date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.62,23.79,23.61,23.73,4317400.0,13.6538,13.752,13.648,13.7174,4317400.0
2005-01-03 09:40:00,23.73,23.74,23.64,23.67,2153700.0,13.7174,13.7231,13.6653,13.6827,2153700.0
2005-01-03 09:50:00,23.67,23.68,23.6,23.64,1852300.0,13.6827,13.6884,13.6422,13.6653,1852300.0
2005-01-03 10:00:00,23.64,23.71,23.52,23.53,2679600.0,13.6653,13.7058,13.596,13.6017,2679600.0
2005-01-03 10:10:00,23.54,23.59,23.48,23.49,1895200.0,13.6075,13.6364,13.5728,13.5786,1895200.0
2005-01-03 10:20:00,23.49,23.54,23.42,23.42,2522200.0,13.5786,13.6075,13.5382,13.5382,2522200.0
2005-01-03 10:30:00,23.42,23.43,23.34,23.38,3731500.0,13.5382,13.5439,13.4919,13.515,3731500.0
2005-01-03 10:40:00,23.39,23.41,23.35,23.39,1727900.0,13.5208,13.5324,13.4977,13.5208,1727900.0
2005-01-03 10:50:00,23.39,23.48,23.39,23.48,1253400.0,13.5208,13.5728,13.5208,13.5728,1253400.0
2005-01-03 11:00:00,23.48,23.48,23.37,23.46,1416600.0,13.5728,13.5728,13.5092,13.5613,1416600.0
2005-01-03 11:10:00,23.46,23.48,23.4,23.44,606900.0,13.5613,13.5728,13.5266,13.5497,606900.0
2005-01-03 11:20:00,23.44,23.5,23.25,23.49,1749300.0,13.5497,13.5844,13.4399,13.5786,1749300.0
2005-01-03 11:30:00,23.5,23.57,23.48,23.48,2197000.0,13.5844,13.6249,13.5728,13.5728,2197000.0
2005-01-03 11:40:00,23.48,23.53,23.47,23.5,846500.0,13.5728,13.6017,13.5671,13.5844,846500.0
2005-01-03 11:50:00,23.49,23.49,23.44,23.44,566600.0,13.5786,13.5786,13.5497,13.5497,566600.0
2005-01-03 12:00:00,23.44,23.45,23.37,23.42,1081900.0,13.5497,13.5555,13.5092,13.5382,1081900.0
2005-01-03 12:10:00,23.42,23.42,23.36,23.36,621900.0,13.5382,13.5382,13.5035,13.5035,621900.0
2005-01-03 12:20:00,23.36,23.39,23.34,23.36,1035600.0,13.5035,13.5208,13.4919,13.5035,1035600.0
2005-01-03 12:30:00,23.36,23.45,23.35,23.37,322100.0,13.5035,13.5555,13.4977,13.5092,322100.0
2005-01-03 12:40:00,23.37,23.43,23.36,23.42,764300.0,13.5092,13.5439,13.5035,13.5382,764300.0
2005-01-03 12:50:00,23.43,23.43,23.38,23.41,529400.0,13.5439,13.5439,13.515,13.5324,529400.0
2005-01-03 13:00:00,23.4,23.43,23.37,23.38,576400.0,13.5266,13.5439,13.5092,13.515,576400.0
2005-01-03 13:10:00,23.37,23.43,23.37,23.43,588800.0,13.5092,13.5439,13.5092,13.5439,588800.0
2005-01-03 13:20:00,23.42,23.43,23.35,23.36,839100.0,13.5382,13.5439,13.4977,13.5035,839100.0
2005-01-03 13:30:00,23.36,23.38,23.34,23.35,635500.0,13.5035,13.515,13.4919,13.4977,635500.0
2005-01-03 13:40:00,23.35,23.38,23.33,23.36,1094100.0,13.4977,13.515,13.4861,13.5035,1094100.0
2005-01-03 13:50:00,23.36,23.39,23.34,23.35,601300.0,13.5035,13.5208,13.4919,13.4977,601300.0
2005-01-03 14:00:00,23.35,23.4,23.34,23.37,695500.0,13.4977,13.5266,13.4919,13.5092,695500.0
2005-01-03 14:10:00,23.37,23.42,23.35,23.39,570300.0,13.5092,13.5382,13.4977,13.5208,570300.0
2005-01-03 14:20:00,23.38,23.4,23.31,23.31,1203400.0,13.515,13.5266,13.4746,13.4746,1203400.0
2005-01-03 14:30:00,23.31,23.4,23.31,23.36,1683900.0,13.4746,13.5266,13.4746,13.5035,1683900.0
2005-01-03 14:40:00,23.35,23.36,23.31,23.34,1304200.0,13.4977,13.5035,13.4746,13.4919,1304200.0
2005-01-03 14:50:00,23.34,23.37,23.28,23.31,1398200.0,13.4919,13.5092,13.4572,13.4746,1398200.0
2005-01-03 15:00:00,23.31,23.38,23.29,23.29,1608100.0,13.4746,13.515,13.463,13.463,1608100.0
2005-01-03 15:10:00,23.29,23.31,23.25,23.26,1402300.0,13.463,13.4746,13.4399,13.4457,1402300.0
2005-01-03 15:20:00,23.26,23.27,23.17,23.2,2183000.0,13.4457,13.4514,13.3936,13.411,2183000.0
2005-01-03 15:30:00,23.2,23.22,23.12,23.12,2103500.0,13.411,13.4225,13.3647,13.3647,2103500.0
2005-01-03 15:40:00,23.12,23.17,23.1,23.11,2526000.0,13.3647,13.3936,13.3532,13.359,2526000.0
2005-01-03 15:50:00,23.11,23.12,23.05,23.07,4175900.0,13.359,13.3647,13.3243,13.3358,4175900.0
2005-01-04 09:30:00,23.19,23.21,23.02,23.05,4874400.0,13.4052,13.4168,13.3069,13.3243,4874400.0
2005-01-04 09:40:00,23.06,23.2,23.01,23.13,3414400.0,13.3301,13.411,13.3011,13.3705,3414400.0
2005-01-04 09:50:00,23.13,23.13,22.95,22.95,2811400.0,13.3705,13.3705,13.2665,13.2665,2811400.0
2005-01-04 10:00:00,22.95,23.18,22.95,23.14,4435100.0,13.2665,13.3994,13.2665,13.3763,4435100.0
2005-01-04 10:10:00,23.14,23.15,23.02,23.05,2412500.0,13.3763,13.3821,13.3069,13.3243,2412500.0
2005-01-04 10:20:00,23.05,23.09,22.89,22.93,3140400.0,13.3243,13.3474,13.2318,13.2549,3140400.0
2005-01-04 10:30:00,22.93,22.94,22.84,22.91,2513700.0,13.2549,13.2607,13.2029,13.2433,2513700.0
2005-01-04 10:40:00,22.9,22.91,22.82,22.84,3223100.0,13.2376,13.2433,13.1913,13.2029,3223100.0
2005-01-04 10:50:00,22.83,22.87,22.79,22.8,2711500.0,13.1971,13.2202,13.174,13.1798,2711500.0
2005-01-04 11:00:00,22.8,22.85,22.72,22.79,3393800.0,13.1798,13.2087,13.1335,13.174,3393800.0
2005-01-04 11:10:00,22.79,22.86,22.77,22.84,2416400.0,13.174,13.2144,13.1624,13.2029,2416400.0
2005-01-04 11:20:00,22.84,22.84,22.77,22.79,1247000.0,13.2029,13.2029,13.1624,13.174,1247000.0
2005-01-04 11:30:00,22.79,22.86,22.78,22.86,1547100.0,13.174,13.2144,13.1682,13.2144,1547100.0
2005-01-04 11:40:00,22.85,22.86,22.75,22.75,1386400.0,13.2087,13.2144,13.1509,13.1509,1386400.0
2005-01-04 11:50:00,22.75,22.8,22.75,22.8,948400.0,13.1509,13.1798,13.1509,13.1798,948400.0
2005-01-04 12:00:00,22.79,22.81,22.71,22.76,1304800.0,13.174,13.1855,13.1277,13.1566,1304800.0
2005-01-04 12:10:00,22.76,22.82,22.61,22.73,2105700.0,13.1566,13.1913,13.0699,13.1393,2105700.0
2005-01-04 12:20:00,22.74,22.74,22.67,22.68,1284700.0,13.1451,13.1451,13.1046,13.1104,1284700.0
2005-01-04 12:30:00,22.68,22.74,22.66,22.72,1756100.0,13.1104,13.1451,13.0988,13.1335,1756100.0
2005-01-04 12:40:00,22.72,22.75,22.68,22.74,785700.0,13.1335,13.1509,13.1104,13.1451,785700.0
2005-01-04 12:50:00,22.75,22.8,22.68,22.68,987700.0,13.1509,13.1798,13.1104,13.1104,987700.0
2005-01-04 13:00:00,22.68,22.73,22.67,22.69,1059400.0,13.1104,13.1393,13.1046,13.1162,1059400.0
2005-01-04 13:10:00,22.7,22.72,22.67,22.67,712200.0,13.1219,13.1335,13.1046,13.1046,712200.0
2005-01-04 13:20:00,22.67,22.68,22.6,22.64,1237100.0,13.1046,13.1104,13.0641,13.0873,1237100.0
2005-01-04 13:30:00,22.64,22.68,22.63,22.66,600200.0,13.0873,13.1104,13.0815,13.0988,600200.0
2005-01-04 13:40:00,22.66,22.71,22.65,22.68,836200.0,13.0988,13.1277,13.093,13.1104,836200.0
2005-01-04 13:50:00,22.68,22.69,22.63,22.63,911500.0,13.1104,13.1162,13.0815,13.0815,911500.0
2005-01-04 14:00:00,22.63,22.63,22.5,22.51,4085200.0,13.0815,13.0815,13.0063,13.0121,4085200.0
2005-01-04 14:10:00,22.51,22.57,22.51,22.53,1620600.0,13.0121,13.0468,13.0121,13.0237,1620600.0
2005-01-04 14:20:00,22.53,22.58,22.49,22.55,2453200.0,13.0237,13.0526,13.0006,13.0352,2453200.0
2005-01-04 14:30:00,22.54,22.56,22.48,22.48,2521600.0,13.0295,13.041,12.9948,12.9948,2521600.0
2005-01-04 14:40:00,22.48,22.78,22.35,22.39,4622100.0,12.9948,13.1682,12.9196,12.9428,4622100.0
2005-01-04 14:50:00,22.38,22.52,22.35,22.49,3547000.0,12.937,13.0179,12.9196,13.0006,3547000.0
2005-01-04 15:00:00,22.5,22.59,22.49,22.56,3632600.0,13.0063,13.0584,13.0006,13.041,3632600.0
2005-01-04 15:10:00,22.56,22.67,22.51,22.59,3355900.0,13.041,13.1046,13.0121,13.0584,3355900.0
2005-01-04 15:20:00,22.58,22.58,22.5,22.58,1749200.0,13.0526,13.0526,13.0063,13.0526,1749200.0
2005-01-04 15:30:00,22.58,22.66,22.56,22.61,2672500.0,13.0526,13.0988,13.041,13.0699,2672500.0
2005-01-04 15:40:00,22.6,22.62,22.54,22.55,2557000.0,13.0641,13.0757,13.0295,13.0352,2557000.0
2005-01-04 15:50:00,22.56,22.61,22.52,22.6,3715200.0,13.041,13.0699,13.0179,13.0641,3715200.0
2005-01-05 09:30:00,22.47,22.67,22.46,22.49,4804800.0,12.989,13.1046,12.9832,13.0006,4804800.0
2005-01-05 09:40:00,22.5,22.65,22.44,22.62,3378200.0,13.0063,13.093,12.9717,13.0757,3378200.0
2005-01-05 09:50:00,22.62,22.75,22.6,22.64,3120600.0,13.0757,13.1509,13.0641,13.0873,3120600.0
2005-01-05 10:00:00,22.64,22.76,22.63,22.7,2292700.0,13.0873,13.1566,13.0815,13.1219,2292700.0
2005-01-05 10:10:00,22.71,22.78,22.68,22.7,1656800.0,13.1277,13.1682,13.1104,13.1219,1656800.0
2005-01-05 10:20:00,22.69,22.71,22.55,22.56,2697600.0,13.1162,13.1277,13.0352,13.041,2697600.0
2005-01-05 10:30:00,22.56,22.66,22.45,22.56,3657300.0,13.041,13.0988,12.9774,13.041,3657300.0
2005-01-05 10:40:00,22.56,22.61,22.47,22.49,1933900.0,13.041,13.0699,12.989,13.0006,1933900.0
2005-01-05 10:50:00,22.49,22.55,22.47,22.53,1403300.0,13.0006,13.0352,12.989,13.0237,1403300.0
2005-01-05 11:00:00,22.52,22.67,22.52,22.63,1907400.0,13.0179,13.1046,13.0179,13.0815,1907400.0
2005-01-05 11:10:00,22.62,22.64,22.54,22.58,897100.0,13.0757,13.0873,13.0295,13.0526,897100.0
2005-01-05 11:20:00,22.58,22.59,22.42,22.46,2125700.0,13.0526,13.0584,12.9601,12.9832,2125700.0
2005-01-05 11:30:00,22.46,22.55,22.46,22.53,1474900.0,12.9832,13.0352,12.9832,13.0237,1474900.0
2005-01-05 11:40:00,22.53,22.64,22.52,22.61,1399200.0,13.0237,13.0873,13.0179,13.0699,1399200.0
2005-01-05 11:50:00,22.61,22.62,22.55,22.55,1018700.0,13.0699,13.0757,13.0352,13.0352,1018700.0
2005-01-05 12:00:00,22.56,22.56,22.47,22.47,1388300.0,13.041,13.041,12.989,12.989,1388300.0
2005-01-05 12:10:00,22.47,22.5,22.46,22.46,1132700.0,12.989,13.0063,12.9832,12.9832,1132700.0
2005-01-05 12:20:00,22.47,22.53,22.45,22.49,935900.0,12.989,13.0237,12.9774,13.0006,935900.0
2005-01-05 12:30:00,22.49,22.52,22.4,22.44,1298400.0,13.0006,13.0179,12.9485,12.9717,1298400.0
2005-01-05 12:40:00,22.44,22.51,22.4,22.42,1965300.0,12.9717,13.0121,12.9485,12.9601,1965300.0
2005-01-05 12:50:00,22.42,22.5,22.4,22.47,926200.0,12.9601,13.0063,12.9485,12.989,926200.0
2005-01-05 13:00:00,22.46,22.58,22.43,22.57,2223600.0,12.9832,13.0526,12.9659,13.0468,2223600.0
2005-01-05 13:10:00,22.57,23.57,22.54,22.6,2057700.0,13.0468,13.6249,13.0295,13.0641,2057700.0
2005-01-05 13:20:00,22.59,22.74,22.58,22.73,2381700.0,13.0584,13.1451,13.0526,13.1393,2381700.0
2005-01-05 13:30:00,22.73,22.75,22.67,22.71,2094200.0,13.1393,13.1509,13.1046,13.1277,2094200.0
2005-01-05 13:40:00,22.71,22.73,22.68,22.69,869800.0,13.1277,13.1393,13.1104,13.1162,869800.0
2005-01-05 13:50:00,22.7,22.71,22.59,22.6,1479300.0,13.1219,13.1277,13.0584,13.0641,1479300.0
2005-01-05 14:00:00,22.6,22.69,22.6,22.68,894000.0,13.0641,13.1162,13.0641,13.1104,894000.0
2005-01-05 14:10:00,22.69,22.7,22.6,22.62,1096600.0,13.1162,13.1219,13.0641,13.0757,1096600.0
2005-01-05 14:20:00,22.61,22.62,22.54,22.6,1470900.0,13.0699,13.0757,13.0295,13.0641,1470900.0
2005-01-05 14:30:00,22.61,22.68,22.58,22.65,1247900.0,13.0699,13.1104,13.0526,13.093,1247900.0
2005-01-05 14:40:00,22.65,22.65,22.6,22.63,965700.0,13.093,13.093,13.0641,13.0815,965700.0
2005-01-05 14:50:00,22.63,22.64,22.54,22.55,1371300.0,13.0815,13.0873,13.0295,13.0352,1371300.0
2005-01-05 15:00:00,22.54,22.59,22.51,22.58,1321200.0,13.0295,13.0584,13.0121,13.0526,1321200.0
2005-01-05 15:10:00,22.58,22.64,22.57,22.6,1380200.0,13.0526,13.0873,13.0468,13.0641,1380200.0
2005-01-05 15:20:00,22.6,22.6,22.53,22.53,1273900.0,13.0641,13.0641,13.0237,13.0237,1273900.0
2005-01-05 15:30:00,22.53,22.54,22.46,22.47,1761700.0,13.0237,13.0295,12.9832,12.989,1761700.0
2005-01-05 15:40:00,22.47,22.6,22.42,22.47,1877700.0,12.989,13.0641,12.9601,12.989,1877700.0
2005-01-05 15:50:00,22.47,22.48,22.38,22.38,2853000.0,12.989,12.9948,12.937,12.937,2853000.0
2005-01-06 09:30:00,22.58,22.73,22.5,22.66,4796500.0,13.0526,13.1393,13.0063,13.0988,4796500.0
2005-01-06 09:40:00,22.66,22.72,22.6,22.7,2395100.0,13.0988,13.1335,13.0641,13.1219,2395100.0
2005-01-06 09:50:00,22.7,22.71,22.63,22.68,1841200.0,13.1219,13.1277,13.0815,13.1104,1841200.0
2005-01-06 10:00:00,22.67,22.69,22.57,22.62,1933000.0,13.1046,13.1162,13.0468,13.0757,1933000.0
2005-01-06 10:10:00,22.62,22.7,22.58,22.67,1701600.0,13.0757,13.1219,13.0526,13.1046,1701600.0
2005-01-06 10:20:00,22.67,22.72,22.62,22.66,1628900.0,13.1046,13.1335,13.0757,13.0988,1628900.0
2005-01-06 10:30:00,22.66,22.67,22.59,22.63,1475800.0,13.0988,13.1046,13.0584,13.0815,1475800.0
2005-01-06 10:40:00,22.62,22.63,22.51,22.53,1784900.0,13.0757,13.0815,13.0121,13.0237,1784900.0
2005-01-06 10:50:00,22.53,22.56,22.43,22.49,2618500.0,13.0237,13.041,12.9659,13.0006,2618500.0
2005-01-06 11:00:00,22.48,22.61,22.46,22.6,2097100.0,12.9948,13.0699,12.9832,13.0641,2097100.0
2005-01-06 11:10:00,22.61,22.69,22.5,22.64,2212300.0,13.0699,13.1162,13.0063,13.0873,2212300.0
2005-01-06 11:20:00,22.64,22.68,22.64,22.67,1900200.0,13.0873,13.1104,13.0873,13.1046,1900200.0
2005-01-06 11:30:00,22.67,22.73,22.63,22.63,2494000.0,13.1046,13.1393,13.0815,13.0815,2494000.0
2005-01-06 11:40:00,22.64,22.67,22.61,22.66,996000.0,13.0873,13.1046,13.0699,13.0988,996000.0
2005-01-06 11:50:00,22.66,22.67,22.62,22.64,563100.0,13.0988,13.1046,13.0757,13.0873,563100.0
2005-01-06 12:00:00,22.63,22.65,22.6,22.6,798600.0,13.0815,13.093,13.0641,13.0641,798600.0
2005-01-06 12:10:00,22.61,22.62,22.55,22.61,927300.0,13.0699,13.0757,13.0352,13.0699,927300.0
2005-01-06 12:20:00,22.61,22.62,22.59,22.61,741100.0,13.0699,13.0757,13.0584,13.0699,741100.0
2005-01-06 12:30:00,22.6,22.62,22.54,22.56,666200.0,13.0641,13.0757,13.0295,13.041,666200.0
2005-01-06 12:40:00,22.56,22.6,22.56,22.6,333200.0,13.041,13.0641,13.041,13.0641,333200.0
2005-01-06 12:50:00,22.6,22.62,22.53,22.53,594800.0,13.0641,13.0757,13.0237,13.0237,594800.0
2005-01-06 13:00:00,22.54,22.58,22.48,22.49,1670200.0,13.0295,13.0526,12.9948,13.0006,1670200.0
2005-01-06 13:10:00,22.49,22.51,22.45,22.45,1219300.0,13.0006,13.0121,12.9774,12.9774,1219300.0
2005-01-06 13:20:00,22.45,22.61,22.44,22.58,2395300.0,12.9774,13.0699,12.9717,13.0526,2395300.0
2005-01-06 13:30:00,22.58,22.65,22.56,22.61,1537500.0,13.0526,13.093,13.041,13.0699,1537500.0
2005-01-06 13:40:00,22.6,22.67,22.59,22.64,1448400.0,13.0641,13.1046,13.0584,13.0873,1448400.0
2005-01-06 13:50:00,22.64,22.71,22.63,22.66,2225400.0,13.0873,13.1277,13.0815,13.0988,2225400.0
2005-01-06 14:00:00,22.66,22.67,22.61,22.61,874100.0,13.0988,13.1046,13.0699,13.0699,874100.0
2005-01-06 14:10:00,22.61,22.63,22.59,22.62,984900.0,13.0699,13.0815,13.0584,13.0757,984900.0
2005-01-06 14:20:00,22.62,22.64,22.59,22.61,547100.0,13.0757,13.0873,13.0584,13.0699,547100.0
2005-01-06 14:30:00,22.61,22.64,22.6,22.62,938700.0,13.0699,13.0873,13.0641,13.0757,938700.0
2005-01-06 14:40:00,22.62,22.62,22.54,22.54,787200.0,13.0757,13.0757,13.0295,13.0295,787200.0
2005-01-06 14:50:00,22.54,22.56,22.47,22.48,1179900.0,13.0295,13.041,12.989,12.9948,1179900.0
2005-01-06 15:00:00,22.48,22.52,22.45,22.49,1607000.0,12.9948,13.0179,12.9774,13.0006,1607000.0
2005-01-06 15:10:00,22.49,22.52,22.46,22.48,1076500.0,13.0006,13.0179,12.9832,12.9948,1076500.0
2005-01-06 15:20:00,22.48,22.53,22.43,22.51,1437600.0,12.9948,13.0237,12.9659,13.0121,1437600.0
2005-01-06 15:30:00,22.51,22.55,22.49,22.51,1929100.0,13.0121,13.0352,13.0006,13.0121,1929100.0
2005-01-06 15:40:00,22.5,22.56,22.48,22.48,1567300.0,13.0063,13.041,12.9948,12.9948,1567300.0
2005-01-06 15:50:00,22.48,22.51,22.41,22.47,2287600.0,12.9948,13.0121,12.9543,12.989,2287600.0
2005-01-07 09:30:00,22.72,22.74,22.61,22.65,4165500.0,13.1335,13.1451,13.0699,13.093,4165500.0
2005-01-07 09:40:00,22.65,22.68,22.58,22.62,2756800.0,13.093,13.1104,13.0526,13.0757,2756800.0
2005-01-07 09:50:00,22.62,22.63,22.52,22.58,2998300.0,13.0757,13.0815,13.0179,13.0526,2998300.0
2005-01-07 10:00:00,22.58,22.69,22.54,22.56,2793700.0,13.0526,13.1162,13.0295,13.041,2793700.0
2005-01-07 10:10:00,22.55,22.64,22.55,22.61,2470500.0,13.0352,13.0873,13.0352,13.0699,2470500.0
2005-01-07 10:20:00,22.62,22.63,22.53,22.58,1949600.0,13.0757,13.0815,13.0237,13.0526,1949600.0
2005-01-07 10:30:00,22.58,22.63,22.53,22.57,2192700.0,13.0526,13.0815,13.0237,13.0468,2192700.0
2005-01-07 10:40:00,22.56,22.61,22.47,22.53,3209200.0,13.041,13.0699,12.989,13.0237,3209200.0
2005-01-07 10:50:00,22.52,22.61,22.52,22.57,3412100.0,13.0179,13.0699,13.0179,13.0468,3412100.0
2005-01-07 11:00:00,22.59,22.65,22.56,22.64,2749400.0,13.0584,13.093,13.041,13.0873,2749400.0
2005-01-07 11:10:00,22.64,22.75,22.64,22.72,3943800.0,13.0873,13.1509,13.0873,13.1335,3943800.0
2005-01-07 11:20:00,22.72,22.85,22.71,22.77,3750100.0,13.1335,13.2087,13.1277,13.1624,3750100.0
2005-01-07 11:30:00,22.77,22.85,22.76,22.79,3063600.0,13.1624,13.2087,13.1566,13.174,3063600.0
2005-01-07 11:40:00,22.8,22.83,22.76,22.8,2166100.0,13.1798,13.1971,13.1566,13.1798,2166100.0
2005-01-07 11:50:00,22.81,22.81,22.75,22.81,1288600.0,13.1855,13.1855,13.1509,13.1855,1288600.0
2005-01-07 12:00:00,22.81,22.82,22.5,22.78,1324200.0,13.1855,13.1913,13.0063,13.1682,1324200.0
2005-01-07 12:10:00,22.78,22.83,22.74,22.77,1689900.0,13.1682,13.1971,13.1451,13.1624,1689900.0
2005-01-07 12:20:00,22.78,22.86,22.77,22.83,2623300.0,13.1682,13.2144,13.1624,13.1971,2623300.0
2005-01-07 12:30:00,22.83,22.93,22.81,22.87,2705100.0,13.1971,13.2549,13.1855,13.2202,2705100.0
2005-01-07 12:40:00,22.87,22.92,22.85,22.87,1958600.0,13.2202,13.2491,13.2087,13.2202,1958600.0
2005-01-07 12:50:00,22.87,22.87,22.81,22.82,731300.0,13.2202,13.2202,13.1855,13.1913,731300.0
2005-01-07 13:00:00,22.83,22.91,22.82,22.88,1418500.0,13.1971,13.2433,13.1913,13.226,1418500.0
2005-01-07 13:10:00,22.88,22.89,22.81,22.82,2024400.0,13.226,13.2318,13.1855,13.1913,2024400.0
2005-01-07 13:20:00,22.82,22.83,22.74,22.78,1653100.0,13.1913,13.1971,13.1451,13.1682,1653100.0
2005-01-07 13:30:00,22.79,22.87,22.78,22.81,1507400.0,13.174,13.2202,13.1682,13.1855,1507400.0
2005-01-07 13:40:00,22.81,22.86,22.8,22.86,692200.0,13.1855,13.2144,13.1798,13.2144,692200.0
2005-01-07 13:50:00,22.86,22.89,22.84,22.86,886700.0,13.2144,13.2318,13.2029,13.2144,886700.0
2005-01-07 14:00:00,22.86,22.9,22.85,22.85,1241700.0,13.2144,13.2376,13.2087,13.2087,1241700.0
2005-01-07 14:10:00,22.86,22.89,22.83,22.86,903200.0,13.2144,13.2318,13.1971,13.2144,903200.0
2005-01-07 14:20:00,22.85,22.86,22.83,22.85,705200.0,13.2087,13.2144,13.1971,13.2087,705200.0
2005-01-07 14:30:00,22.86,22.88,22.77,22.81,1793700.0,13.2144,13.226,13.1624,13.1855,1793700.0
2005-01-07 14:40:00,22.82,22.85,22.75,22.79,2765400.0,13.1913,13.2087,13.1509,13.174,2765400.0
2005-01-07 14:50:00,22.79,22.84,22.78,22.84,2090200.0,13.174,13.2029,13.1682,13.2029,2090200.0
2005-01-07 15:00:00,22.85,22.88,22.81,22.82,1210500.0,13.2087,13.226,13.1855,13.1913,1210500.0
2005-01-07 15:10:00,22.82,22.85,22.79,22.8,909200.0,13.1913,13.2087,13.174,13.1798,909200.0
2005-01-07 15:20:00,22.8,22.84,22.8,22.82,667000.0,13.1798,13.2029,13.1798,13.1913,667000.0
2005-01-07 15:30:00,22.82,22.85,22.79,22.83,1171400.0,13.1913,13.2087,13.174,13.1971,1171400.0
2005-01-07 15:40:00,22.83,22.84,22.77,22.78,1601700.0,13.1971,13.2029,13.1624,13.1682,1601700.0
2005-01-07 15:50:00,22.78,22.81,22.74,22.77,2809800.0,13.1682,13.1855,13.1451,13.1624,2809800.0
2005-01-10 09:30:00,22.92,22.97,22.77,22.85,5011900.0,13.2491,13.278,13.1624,13.2087,5011900.0
2005-01-10 09:40:00,22.84,22.89,22.79,22.84,2404700.0,13.2029,13.2318,13.174,13.2029,2404700.0
2005-01-10 09:50:00,22.84,22.92,22.81,22.91,1663600.0,13.2029,13.2491,13.1855,13.2433,1663600.0
2005-01-10 10:00:00,22.92,22.94,22.86,22.88,1590200.0,13.2491,13.2607,13.2144,13.226,1590200.0
2005-01-10 10:10:00,22.89,22.96,22.87,22.95,2056500.0,13.2318,13.2722,13.2202,13.2665,2056500.0
2005-01-10 10:20:00,22.95,23.0,22.93,23.0,2515300.0,13.2665,13.2954,13.2549,13.2954,2515300.0
2005-01-10 10:30:00,23.0,23.02,22.96,23.0,4037200.0,13.2954,13.3069,13.2722,13.2954,4037200.0
2005-01-10 10:40:00,22.99,23.0,22.96,22.96,1470700.0,13.2896,13.2954,13.2722,13.2722,1470700.0
2005-01-10 10:50:00,22.96,23.0,22.95,22.99,1005200.0,13.2722,13.2954,13.2665,13.2896,1005200.0
2005-01-10 11:00:00,22.99,23.0,22.95,22.99,1437800.0,13.2896,13.2954,13.2665,13.2896,1437800.0
2005-01-10 11:10:00,22.99,22.99,22.96,22.97,944200.0,13.2896,13.2896,13.2722,13.278,944200.0
2005-01-10 11:20:00,22.97,23.0,22.92,22.95,1399100.0,13.278,13.2954,13.2491,13.2665,1399100.0
2005-01-10 11:30:00,22.94,22.96,22.84,22.85,2214600.0,13.2607,13.2722,13.2029,13.2087,2214600.0
2005-01-10 11:40:00,22.85,22.89,22.85,22.86,1053200.0,13.2087,13.2318,13.2087,13.2144,1053200.0
2005-01-10 11:50:00,22.86,22.94,22.85,22.93,1069900.0,13.2144,13.2607,13.2087,13.2549,1069900.0
2005-01-10 12:00:00,22.93,22.98,22.92,22.92,892200.0,13.2549,13.2838,13.2491,13.2491,892200.0
2005-01-10 12:10:00,22.92,22.94,22.88,22.9,835700.0,13.2491,13.2607,13.226,13.2376,835700.0
2005-01-10 12:20:00,22.91,22.97,22.9,22.91,791500.0,13.2433,13.278,13.2376,13.2433,791500.0
2005-01-10 12:30:00,22.91,22.95,22.9,22.95,677900.0,13.2433,13.2665,13.2376,13.2665,677900.0
2005-01-10 12:40:00,22.95,22.95,22.88,22.9,847700.0,13.2665,13.2665,13.226,13.2376,847700.0
2005-01-10 12:50:00,22.91,22.93,22.89,22.9,537700.0,13.2433,13.2549,13.2318,13.2376,537700.0
2005-01-10 13:00:00,22.9,22.9,22.85,22.89,1293400.0,13.2376,13.2376,13.2087,13.2318,1293400.0
2005-01-10 13:10:00,22.89,22.97,22.88,22.95,1649200.0,13.2318,13.278,13.226,13.2665,1649200.0
2005-01-10 13:20:00,22.96,23.0,22.95,22.95,1109800.0,13.2722,13.2954,13.2665,13.2665,1109800.0
2005-01-10 13:30:00,22.95,22.98,22.93,22.97,848600.0,13.2665,13.2838,13.2549,13.278,848600.0
2005-01-10 13:40:00,22.97,23.0,22.97,22.97,677200.0,13.278,13.2954,13.278,13.278,677200.0
2005-01-10 13:50:00,22.97,23.0,22.92,22.94,1180800.0,13.278,13.2954,13.2491,13.2607,1180800.0
2005-01-10 14:00:00,22.94,22.94,22.87,22.88,1772400.0,13.2607,13.2607,13.2202,13.226,1772400.0
2005-01-10 14:10:00,22.88,22.9,22.82,22.9,1581700.0,13.226,13.2376,13.1913,13.2376,1581700.0
2005-01-10 14:20:00,22.89,22.92,22.89,22.89,742700.0,13.2318,13.2491,13.2318,13.2318,742700.0
2005-01-10 14:30:00,22.89,22.9,22.86,22.89,935900.0,13.2318,13.2376,13.2144,13.2318,935900.0
2005-01-10 14:40:00,22.89,22.9,22.81,22.84,1108700.0,13.2318,13.2376,13.1855,13.2029,1108700.0
2005-01-10 14:50:00,22.83,22.87,22.83,22.85,807500.0,13.1971,13.2202,13.1971,13.2087,807500.0
2005-01-10 15:00:00,22.85,22.88,22.82,22.87,1126500.0,13.2087,13.226,13.1913,13.2202,1126500.0
2005-01-10 15:10:00,22.87,22.9,22.79,22.8,1577300.0,13.2202,13.2376,13.174,13.1798,1577300.0
2005-01-10 15:20:00,22.8,22.83,22.76,22.8,2897100.0,13.1798,13.1971,13.1566,13.1798,2897100.0
2005-01-10 15:30:00,22.81,22.88,22.75,22.88,2390700.0,13.1855,13.226,13.1509,13.226,2390700.0
2005-01-10 15:40:00,22.87,22.91,22.8,22.8,1702600.0,13.2202,13.2433,13.1798,13.1798,1702600.0
2005-01-10 15:50:00,22.85,22.9,22.8,22.88,3622900.0,13.2087,13.2376,13.1798,13.226,3622900.0
2005-01-11 09:30:00,22.71,22.78,22.66,22.74,7771400.0,13.1277,13.1682,13.0988,13.1451,7771400.0
2005-01-11 09:40:00,22.75,22.77,22.64,22.7,5014900.0,13.1509,13.1624,13.0873,13.1219,5014900.0
2005-01-11 09:50:00,22.72,22.75,22.66,22.7,3029500.0,13.1335,13.1509,13.0988,13.1219,3029500.0
2005-01-11 10:00:00,22.69,22.71,22.59,22.7,3815800.0,13.1162,13.1277,13.0584,13.1219,3815800.0
2005-01-11 10:10:00,22.7,22.73,22.65,22.68,3343200.0,13.1219,13.1393,13.093,13.1104,3343200.0
2005-01-11 10:20:00,22.68,22.72,22.63,22.64,3046000.0,13.1104,13.1335,13.0815,13.0873,3046000.0
2005-01-11 10:30:00,22.64,22.65,22.56,22.62,4472100.0,13.0873,13.093,13.041,13.0757,4472100.0
2005-01-11 10:40:00,22.62,22.63,22.55,22.58,1969700.0,13.0757,13.0815,13.0352,13.0526,1969700.0
2005-01-11 10:50:00,22.57,22.61,22.54,22.59,3066000.0,13.0468,13.0699,13.0295,13.0584,3066000.0
2005-01-11 11:00:00,22.59,22.64,22.56,22.64,1983700.0,13.0584,13.0873,13.041,13.0873,1983700.0
2005-01-11 11:10:00,22.63,22.64,22.59,22.59,1168900.0,13.0815,13.0873,13.0584,13.0584,1168900.0
2005-01-11 11:20:00,22.59,22.77,22.58,22.6,843700.0,13.0584,13.1624,13.0526,13.0641,843700.0
2005-01-11 11:30:00,22.6,22.64,22.57,22.61,1483400.0,13.0641,13.0873,13.0468,13.0699,1483400.0
2005-01-11 11:40:00,22.61,22.65,22.6,22.61,1219100.0,13.0699,13.093,13.0641,13.0699,1219100.0
2005-01-11 11:50:00,22.61,22.64,22.58,22.64,1357500.0,13.0699,13.0873,13.0526,13.0873,1357500.0
2005-01-11 12:00:00,22.64,22.64,22.6,22.61,698200.0,13.0873,13.0873,13.0641,13.0699,698200.0
2005-01-11 12:10:00,22.6,22.63,22.58,22.6,1486400.0,13.0641,13.0815,13.0526,13.0641,1486400.0
2005-01-11 12:20:00,22.6,22.61,22.52,22.52,2397300.0,13.0641,13.0699,13.0179,13.0179,2397300.0
2005-01-11 12:30:00,22.52,22.61,22.52,22.59,2226800.0,13.0179,13.0699,13.0179,13.0584,2226800.0
2005-01-11 12:40:00,22.59,22.6,22.5,22.5,1494000.0,13.0584,13.0641,13.0063,13.0063,1494000.0
2005-01-11 12:50:00,22.5,22.54,22.46,22.46,1944400.0,13.0063,13.0295,12.9832,12.9832,1944400.0
2005-01-11 13:00:00,22.46,22.47,22.41,22.44,2242900.0,12.9832,12.989,12.9543,12.9717,2242900.0
2005-01-11 13:10:00,22.44,22.46,22.43,22.44,1225300.0,12.9717,12.9832,12.9659,12.9717,1225300.0
2005-01-11 13:20:00,22.43,22.51,22.43,22.49,1841300.0,12.9659,13.0121,12.9659,13.0006,1841300.0
2005-01-11 13:30:00,22.49,22.57,22.49,22.54,1937900.0,13.0006,13.0468,13.0006,13.0295,1937900.0
2005-01-11 13:40:00,22.54,22.55,22.5,22.51,1302900.0,13.0295,13.0352,13.0063,13.0121,1302900.0
2005-01-11 13:50:00,22.52,22.59,22.5,22.54,1933000.0,13.0179,13.0584,13.0063,13.0295,1933000.0
2005-01-11 14:00:00,22.55,22.63,22.5,22.62,2224800.0,13.0352,13.0815,13.0063,13.0757,2224800.0
2005-01-11 14:10:00,22.63,22.64,22.57,22.59,2047900.0,13.0815,13.0873,13.0468,13.0584,2047900.0
2005-01-11 14:20:00,22.59,22.6,22.54,22.54,991700.0,13.0584,13.0641,13.0295,13.0295,991700.0
2005-01-11 14:30:00,22.54,22.56,22.46,22.47,1673600.0,13.0295,13.041,12.9832,12.989,1673600.0
2005-01-11 14:40:00,22.46,22.52,22.46,22.51,1354800.0,12.9832,13.0179,12.9832,13.0121,1354800.0
2005-01-11 14:50:00,22.52,22.52,22.43,22.46,1301300.0,13.0179,13.0179,12.9659,12.9832,1301300.0
2005-01-11 15:00:00,22.45,22.55,22.45,22.54,2236700.0,12.9774,13.0352,12.9774,13.0295,2236700.0
2005-01-11 15:10:00,22.54,22.61,22.44,22.6,3788500.0,13.0295,13.0699,12.9717,13.0641,3788500.0
2005-01-11 15:20:00,22.6,22.71,22.51,22.53,2556600.0,13.0641,13.1277,13.0121,13.0237,2556600.0
2005-01-11 15:30:00,22.53,22.6,22.51,22.58,2626900.0,13.0237,13.0641,13.0121,13.0526,2626900.0
2005-01-11 15:40:00,22.58,22.6,22.54,22.57,3341500.0,13.0526,13.0641,13.0295,13.0468,3341500.0
2005-01-11 15:50:00,22.58,23.55,22.4,22.59,7552300.0,13.0526,13.6133,12.9485,13.0584,7552300.0
2005-01-12 09:30:00,23.23,23.25,23.04,23.18,11575500.0,13.4283,13.4399,13.3185,13.3994,11575500.0
2005-01-12 09:40:00,23.18,23.33,23.15,23.16,8857800.0,13.3994,13.4861,13.3821,13.3879,8857800.0
2005-01-12 09:50:00,23.16,23.2,23.03,23.1,10774800.0,13.3879,13.411,13.3127,13.3532,10774800.0
2005-01-12 10:00:00,23.11,23.18,23.08,23.14,5423400.0,13.359,13.3994,13.3416,13.3763,5423400.0
2005-01-12 10:10:00,23.14,23.19,23.04,23.05,3792700.0,13.3763,13.4052,13.3185,13.3243,3792700.0
2005-01-12 10:20:00,23.06,23.09,22.92,23.01,7907800.0,13.3301,13.3474,13.2491,13.3011,7907800.0
2005-01-12 10:30:00,23.01,23.03,22.88,22.9,5067800.0,13.3011,13.3127,13.226,13.2376,5067800.0
2005-01-12 10:40:00,22.9,23.02,22.89,22.98,5052700.0,13.2376,13.3069,13.2318,13.2838,5052700.0
2005-01-12 10:50:00,22.98,23.01,22.87,22.93,2963200.0,13.2838,13.3011,13.2202,13.2549,2963200.0
2005-01-12 11:00:00,22.93,23.27,22.92,23.02,3012800.0,13.2549,13.4514,13.2491,13.3069,3012800.0
2005-01-12 11:10:00,23.02,23.16,23.0,23.15,5067800.0,13.3069,13.3879,13.2954,13.3821,5067800.0
2005-01-12 11:20:00,23.16,23.21,23.12,23.21,3868400.0,13.3879,13.4168,13.3647,13.4168,3868400.0
2005-01-12 11:30:00,23.21,23.24,23.17,23.23,3285600.0,13.4168,13.4341,13.3936,13.4283,3285600.0
2005-01-12 11:40:00,23.23,23.24,23.15,23.21,2373300.0,13.4283,13.4341,13.3821,13.4168,2373300.0
2005-01-12 11:50:00,23.21,23.21,23.13,23.15,2512700.0,13.4168,13.4168,13.3705,13.3821,2512700.0
2005-01-12 12:00:00,23.16,23.18,23.11,23.12,1670200.0,13.3879,13.3994,13.359,13.3647,1670200.0
2005-01-12 12:10:00,23.12,23.18,23.09,23.15,2188500.0,13.3647,13.3994,13.3474,13.3821,2188500.0
2005-01-12 12:20:00,23.15,23.22,23.12,23.21,2261200.0,13.3821,13.4225,13.3647,13.4168,2261200.0
2005-01-12 12:30:00,23.21,23.23,23.17,23.19,1814100.0,13.4168,13.4283,13.3936,13.4052,1814100.0
2005-01-12 12:40:00,23.19,23.22,23.15,23.16,1755600.0,13.4052,13.4225,13.3821,13.3879,1755600.0
2005-01-12 12:50:00,23.16,23.2,23.15,23.19,1585200.0,13.3879,13.411,13.3821,13.4052,1585200.0
2005-01-12 13:00:00,23.19,23.2,23.15,23.18,1591600.0,13.4052,13.411,13.3821,13.3994,1591600.0
2005-01-12 13:10:00,23.18,23.21,23.18,23.18,2610200.0,13.3994,13.4168,13.3994,13.3994,2610200.0
2005-01-12 13:20:00,23.19,23.19,23.11,23.12,2812700.0,13.4052,13.4052,13.359,13.3647,2812700.0
2005-01-12 13:30:00,23.12,23.18,23.08,23.17,1554500.0,13.3647,13.3994,13.3416,13.3936,1554500.0
2005-01-12 13:40:00,23.17,23.18,23.1,23.11,956600.0,13.3936,13.3994,13.3532,13.359,956600.0
2005-01-12 13:50:00,23.1,23.15,23.09,23.15,2018900.0,13.3532,13.3821,13.3474,13.3821,2018900.0
2005-01-12 14:00:00,23.15,23.19,23.14,23.19,1208400.0,13.3821,13.4052,13.3763,13.4052,1208400.0
2005-01-12 14:10:00,23.19,23.21,23.15,23.19,2006800.0,13.4052,13.4168,13.3821,13.4052,2006800.0
2005-01-12 14:20:00,23.2,23.2,23.15,23.17,1435300.0,13.411,13.411,13.3821,13.3936,1435300.0
2005-01-12 14:30:00,23.16,23.19,23.12,23.13,2046700.0,13.3879,13.4052,13.3647,13.3705,2046700.0
2005-01-12 14:40:00,23.13,23.15,23.1,23.14,1698100.0,13.3705,13.3821,13.3532,13.3763,1698100.0
2005-01-12 14:50:00,23.13,23.17,23.13,23.15,1418000.0,13.3705,13.3936,13.3705,13.3821,1418000.0
2005-01-12 15:00:00,23.14,23.18,23.09,23.18,3120200.0,13.3763,13.3994,13.3474,13.3994,3120200.0
2005-01-12 15:10:00,23.17,23.19,23.1,23.13,2324900.0,13.3936,13.4052,13.3532,13.3705,2324900.0
2005-01-12 15:20:00,23.13,23.18,23.09,23.16,2575200.0,13.3705,13.3994,13.3474,13.3879,2575200.0
2005-01-12 15:30:00,23.16,23.22,23.14,23.19,5811100.0,13.3879,13.4225,13.3763,13.4052,5811100.0
2005-01-12 15:40:00,23.19,23.21,23.15,23.16,3452100.0,13.4052,13.4168,13.3821,13.3879,3452100.0
2005-01-12 15:50:00,23.16,23.19,23.11,23.16,4052800.0,13.3879,13.4052,13.359,13.3879,4052800.0
2005-01-13 09:30:00,23.12,23.21,23.04,23.06,4174700.0,13.3647,13.4168,13.3185,13.3301,4174700.0
2005-01-13 09:40:00,23.06,23.08,22.97,23.01,3205000.0,13.3301,13.3416,13.278,13.3011,3205000.0
2005-01-13 09:50:00,23.01,23.05,22.97,23.03,3074800.0,13.3011,13.3243,13.278,13.3127,3074800.0
2005-01-13 10:00:00,23.03,23.05,22.99,22.99,3386700.0,13.3127,13.3243,13.2896,13.2896,3386700.0
2005-01-13 10:10:00,23.0,23.09,22.99,23.07,1969700.0,13.2954,13.3474,13.2896,13.3358,1969700.0
2005-01-13 10:20:00,23.07,23.1,23.05,23.1,2237100.0,13.3358,13.3532,13.3243,13.3532,2237100.0
2005-01-13 10:30:00,23.1,23.15,23.07,23.12,2064400.0,13.3532,13.3821,13.3358,13.3647,2064400.0
2005-01-13 10:40:00,23.13,23.14,23.08,23.13,1802000.0,13.3705,13.3763,13.3416,13.3705,1802000.0
2005-01-13 10:50:00,23.12,23.16,23.07,23.09,2513200.0,13.3647,13.3879,13.3358,13.3474,2513200.0
2005-01-13 11:00:00,23.09,23.18,23.07,23.14,1791500.0,13.3474,13.3994,13.3358,13.3763,1791500.0
2005-01-13 11:10:00,23.15,23.17,23.12,23.15,1074000.0,13.3821,13.3936,13.3647,13.3821,1074000.0
2005-01-13 11:20:00,23.16,23.16,23.1,23.1,840300.0,13.3879,13.3879,13.3532,13.3532,840300.0
2005-01-13 11:30:00,23.11,23.11,23.07,23.08,1330200.0,13.359,13.359,13.3358,13.3416,1330200.0
2005-01-13 11:40:00,23.09,23.09,23.02,23.06,1843500.0,13.3474,13.3474,13.3069,13.3301,1843500.0
2005-01-13 11:50:00,23.06,23.06,23.03,23.04,848900.0,13.3301,13.3301,13.3127,13.3185,848900.0
2005-01-13 12:00:00,23.05,23.07,23.03,23.04,904200.0,13.3243,13.3358,13.3127,13.3185,904200.0
2005-01-13 12:10:00,23.05,23.05,23.01,23.04,1497900.0,13.3243,13.3243,13.3011,13.3185,1497900.0
2005-01-13 12:20:00,23.04,23.05,23.03,23.03,859800.0,13.3185,13.3243,13.3127,13.3127,859800.0
2005-01-13 12:30:00,23.04,23.05,23.03,23.04,442200.0,13.3185,13.3243,13.3127,13.3185,442200.0
2005-01-13 12:40:00,23.05,23.08,23.04,23.07,883600.0,13.3243,13.3416,13.3185,13.3358,883600.0
2005-01-13 12:50:00,23.07,23.09,23.06,23.08,718400.0,13.3358,13.3474,13.3301,13.3416,718400.0
2005-01-13 13:00:00,23.08,23.09,23.06,23.07,1220600.0,13.3416,13.3474,13.3301,13.3358,1220600.0
2005-01-13 13:10:00,23.08,23.09,23.07,23.08,437100.0,13.3416,13.3474,13.3358,13.3416,437100.0
2005-01-13 13:20:00,23.08,23.09,23.04,23.05,1240300.0,13.3416,13.3474,13.3185,13.3243,1240300.0
2005-01-13 13:30:00,23.04,23.06,23.04,23.06,699200.0,13.3185,13.3301,13.3185,13.3301,699200.0
2005-01-13 13:40:00,23.06,23.1,23.05,23.1,2347500.0,13.3301,13.3532,13.3243,13.3532,2347500.0
2005-01-13 13:50:00,23.1,23.1,23.08,23.1,793000.0,13.3532,13.3532,13.3416,13.3532,793000.0
2005-01-13 14:00:00,23.09,23.13,23.09,23.12,1014400.0,13.3474,13.3705,13.3474,13.3647,1014400.0
2005-01-13 14:10:00,23.12,23.14,23.11,23.13,1236000.0,13.3647,13.3763,13.359,13.3705,1236000.0
2005-01-13 14:20:00,23.13,23.16,23.11,23.12,1595700.0,13.3705,13.3879,13.359,13.3647,1595700.0
2005-01-13 14:30:00,23.11,23.15,23.11,23.13,1419600.0,13.359,13.3821,13.359,13.3705,1419600.0
2005-01-13 14:40:00,23.13,23.13,23.08,23.1,1742300.0,13.3705,13.3705,13.3416,13.3532,1742300.0
2005-01-13 14:50:00,23.1,23.1,23.07,23.08,822000.0,13.3532,13.3532,13.3358,13.3416,822000.0
2005-01-13 15:00:00,23.07,23.09,22.75,23.04,1737300.0,13.3358,13.3474,13.1509,13.3185,1737300.0
2005-01-13 15:10:00,23.03,23.07,22.97,22.98,1831000.0,13.3127,13.3358,13.278,13.2838,1831000.0
2005-01-13 15:20:00,22.98,23.95,22.86,22.87,2982000.0,13.2838,13.8445,13.2144,13.2202,2982000.0
2005-01-13 15:30:00,22.89,22.9,22.75,22.84,3530600.0,13.2318,13.2376,13.1509,13.2029,3530600.0
2005-01-13 15:40:00,22.84,22.85,22.76,22.85,4426100.0,13.2029,13.2087,13.1566,13.2087,4426100.0
2005-01-13 15:50:00,22.85,22.92,22.77,22.81,4047400.0,13.2087,13.2491,13.1624,13.1855,4047400.0
2005-01-14 09:30:00,22.96,23.04,22.93,22.98,3825400.0,13.2722,13.3185,13.2549,13.2838,3825400.0
2005-01-14 09:40:00,22.98,23.02,22.9,22.98,2417400.0,13.2838,13.3069,13.2376,13.2838,2417400.0
2005-01-14 09:50:00,22.99,23.08,22.96,23.03,3011000.0,13.2896,13.3416,13.2722,13.3127,3011000.0
2005-01-14 10:00:00,23.04,23.05,22.97,22.97,1544200.0,13.3185,13.3243,13.278,13.278,1544200.0
2005-01-14 10:10:00,22.97,23.04,22.97,23.0,1512000.0,13.278,13.3185,13.278,13.2954,1512000.0
2005-01-14 10:20:00,23.0,23.08,22.97,23.06,2137300.0,13.2954,13.3416,13.278,13.3301,2137300.0
2005-01-14 10:30:00,23.06,23.08,23.02,23.07,2515200.0,13.3301,13.3416,13.3069,13.3358,2515200.0
2005-01-14 10:40:00,23.07,23.13,23.05,23.05,2573800.0,13.3358,13.3705,13.3243,13.3243,2573800.0
2005-01-14 10:50:00,23.05,23.08,23.03,23.03,867500.0,13.3243,13.3416,13.3127,13.3127,867500.0
2005-01-14 11:00:00,23.03,23.09,23.02,23.09,739100.0,13.3127,13.3474,13.3069,13.3474,739100.0
2005-01-14 11:10:00,23.08,23.09,23.01,23.02,1649600.0,13.3416,13.3474,13.3011,13.3069,1649600.0
2005-01-14 11:20:00,23.02,23.04,23.01,23.03,945000.0,13.3069,13.3185,13.3011,13.3127,945000.0
2005-01-14 11:30:00,23.03,23.08,23.03,23.08,1401400.0,13.3127,13.3416,13.3127,13.3416,1401400.0
2005-01-14 11:40:00,23.08,23.08,23.03,23.05,1424700.0,13.3416,13.3416,13.3127,13.3243,1424700.0
2005-01-14 11:50:00,23.05,23.07,23.02,23.05,632500.0,13.3243,13.3358,13.3069,13.3243,632500.0
2005-01-14 12:00:00,23.05,23.07,23.05,23.05,593400.0,13.3243,13.3358,13.3243,13.3243,593400.0
2005-01-14 12:10:00,23.06,23.12,23.05,23.1,1638400.0,13.3301,13.3647,13.3243,13.3532,1638400.0
2005-01-14 12:20:00,23.1,23.12,23.07,23.09,617300.0,13.3532,13.3647,13.3358,13.3474,617300.0
2005-01-14 12:30:00,23.08,23.12,23.08,23.09,1316000.0,13.3416,13.3647,13.3416,13.3474,1316000.0
2005-01-14 12:40:00,23.09,23.1,23.07,23.08,825300.0,13.3474,13.3532,13.3358,13.3416,825300.0
2005-01-14 12:50:00,23.08,23.09,23.01,23.01,1210800.0,13.3416,13.3474,13.3011,13.3011,1210800.0
2005-01-14 13:00:00,23.02,23.06,23.01,23.04,1694300.0,13.3069,13.3301,13.3011,13.3185,1694300.0
2005-01-14 13:10:00,23.04,23.05,23.02,23.02,858500.0,13.3185,13.3243,13.3069,13.3069,858500.0
2005-01-14 13:20:00,23.02,23.05,23.01,23.05,891700.0,13.3069,13.3243,13.3011,13.3243,891700.0
2005-01-14 13:30:00,23.05,23.05,23.01,23.02,562900.0,13.3243,13.3243,13.3011,13.3069,562900.0
2005-01-14 13:40:00,23.01,23.03,22.98,23.0,1143200.0,13.3011,13.3127,13.2838,13.2954,1143200.0
2005-01-14 13:50:00,22.99,23.04,22.9,22.98,885800.0,13.2896,13.3185,13.2376,13.2838,885800.0
2005-01-14 14:00:00,22.98,23.03,22.96,23.03,1023000.0,13.2838,13.3127,13.2722,13.3127,1023000.0
2005-01-14 14:10:00,23.02,23.04,22.96,22.99,1472600.0,13.3069,13.3185,13.2722,13.2896,1472600.0
2005-01-14 14:20:00,22.99,23.04,22.98,23.0,906100.0,13.2896,13.3185,13.2838,13.2954,906100.0
2005-01-14 14:30:00,23.0,23.05,23.0,23.04,865800.0,13.2954,13.3243,13.2954,13.3185,865800.0
2005-01-14 14:40:00,23.04,23.04,23.0,23.0,554500.0,13.3185,13.3185,13.2954,13.2954,554500.0
2005-01-14 14:50:00,23.01,23.06,23.0,23.04,823200.0,13.3011,13.3301,13.2954,13.3185,823200.0
2005-01-14 15:00:00,23.04,23.04,22.98,23.0,973300.0,13.3185,13.3185,13.2838,13.2954,973300.0
2005-01-14 15:10:00,23.01,23.04,23.0,23.02,1413400.0,13.3011,13.3185,13.2954,13.3069,1413400.0
2005-01-14 15:20:00,23.02,23.03,23.0,23.01,495000.0,13.3069,13.3127,13.2954,13.3011,495000.0
2005-01-14 15:30:00,23.01,23.03,22.99,23.02,1464800.0,13.3011,13.3127,13.2896,13.3069,1464800.0
2005-01-14 15:40:00,23.01,23.04,23.0,23.03,1473500.0,13.3011,13.3185,13.2954,13.3127,1473500.0
2005-01-14 15:50:00,23.03,23.04,23.0,23.02,3618800.0,13.3127,13.3185,13.2954,13.3069,3618800.0
2005-01-18 09:30:00,22.88,22.88,22.76,22.83,4917700.0,13.226,13.226,13.1566,13.1971,4917700.0
2005-01-18 09:40:00,22.82,22.88,22.8,22.82,1708500.0,13.1913,13.226,13.1798,13.1913,1708500.0
2005-01-18 09:50:00,22.81,22.83,22.77,22.79,1832900.0,13.1855,13.1971,13.1624,13.174,1832900.0
2005-01-18 10:00:00,22.79,22.82,22.73,22.75,2672100.0,13.174,13.1913,13.1393,13.1509,2672100.0
2005-01-18 10:10:00,22.75,22.77,22.67,22.68,3922600.0,13.1509,13.1624,13.1046,13.1104,3922600.0
2005-01-18 10:20:00,22.68,22.79,22.64,22.79,3804300.0,13.1104,13.174,13.0873,13.174,3804300.0
2005-01-18 10:30:00,22.79,22.84,22.78,22.8,2599500.0,13.174,13.2029,13.1682,13.1798,2599500.0
2005-01-18 10:40:00,22.8,22.84,22.76,22.77,1971800.0,13.1798,13.2029,13.1566,13.1624,1971800.0
2005-01-18 10:50:00,22.77,22.83,22.76,22.79,1739800.0,13.1624,13.1971,13.1566,13.174,1739800.0
2005-01-18 11:00:00,22.79,22.8,22.71,22.75,2399900.0,13.174,13.1798,13.1277,13.1509,2399900.0
2005-01-18 11:10:00,22.74,22.77,22.72,22.74,1261600.0,13.1451,13.1624,13.1335,13.1451,1261600.0
2005-01-18 11:20:00,22.74,22.78,22.72,22.76,1359700.0,13.1451,13.1682,13.1335,13.1566,1359700.0
2005-01-18 11:30:00,22.75,22.82,22.75,22.81,1588200.0,13.1509,13.1913,13.1509,13.1855,1588200.0
2005-01-18 11:40:00,22.81,22.82,22.76,22.79,1464100.0,13.1855,13.1913,13.1566,13.174,1464100.0
2005-01-18 11:50:00,22.79,22.81,22.77,22.79,682500.0,13.174,13.1855,13.1624,13.174,682500.0
2005-01-18 12:00:00,22.79,22.8,22.75,22.76,1320700.0,13.174,13.1798,13.1509,13.1566,1320700.0
2005-01-18 12:10:00,22.76,22.8,22.74,22.78,1539800.0,13.1566,13.1798,13.1451,13.1682,1539800.0
2005-01-18 12:20:00,22.78,22.8,22.77,22.79,681300.0,13.1682,13.1798,13.1624,13.174,681300.0
2005-01-18 12:30:00,22.79,22.8,22.75,22.76,707400.0,13.174,13.1798,13.1509,13.1566,707400.0
2005-01-18 12:40:00,22.77,22.79,22.76,22.78,625100.0,13.1624,13.174,13.1566,13.1682,625100.0
2005-01-18 12:50:00,22.78,22.78,22.76,22.78,357800.0,13.1682,13.1682,13.1566,13.1682,357800.0
2005-01-18 13:00:00,22.78,22.8,22.77,22.78,564900.0,13.1682,13.1798,13.1624,13.1682,564900.0
2005-01-18 13:10:00,22.78,22.8,22.77,22.79,448100.0,13.1682,13.1798,13.1624,13.174,448100.0
2005-01-18 13:20:00,22.79,22.82,22.78,22.8,768500.0,13.174,13.1913,13.1682,13.1798,768500.0
2005-01-18 13:30:00,22.81,22.82,22.8,22.8,399500.0,13.1855,13.1913,13.1798,13.1798,399500.0
2005-01-18 13:40:00,22.81,22.84,22.8,22.82,1044500.0,13.1855,13.2029,13.1798,13.1913,1044500.0
2005-01-18 13:50:00,22.83,22.84,22.79,22.81,845000.0,13.1971,13.2029,13.174,13.1855,845000.0
2005-01-18 14:00:00,22.8,22.84,22.8,22.82,640400.0,13.1798,13.2029,13.1798,13.1913,640400.0
2005-01-18 14:10:00,22.82,22.86,22.8,22.82,1043300.0,13.1913,13.2144,13.1798,13.1913,1043300.0
2005-01-18 14:20:00,22.82,22.84,22.8,22.84,1123200.0,13.1913,13.2029,13.1798,13.2029,1123200.0
2005-01-18 14:30:00,22.84,22.87,22.81,22.81,983900.0,13.2029,13.2202,13.1855,13.1855,983900.0
2005-01-18 14:40:00,22.81,22.82,22.78,22.8,1404400.0,13.1855,13.1913,13.1682,13.1798,1404400.0
2005-01-18 14:50:00,22.8,22.83,22.78,22.82,1025300.0,13.1798,13.1971,13.1682,13.1913,1025300.0
2005-01-18 15:00:00,22.82,22.89,22.8,22.87,1824900.0,13.1913,13.2318,13.1798,13.2202,1824900.0
2005-01-18 15:10:00,22.88,22.95,22.87,22.9,2041600.0,13.226,13.2665,13.2202,13.2376,2041600.0
2005-01-18 15:20:00,22.9,22.95,22.9,22.92,1513700.0,13.2376,13.2665,13.2376,13.2491,1513700.0
2005-01-18 15:30:00,22.92,22.92,22.88,22.89,990500.0,13.2491,13.2491,13.226,13.2318,990500.0
2005-01-18 15:40:00,22.89,22.92,22.88,22.9,1491100.0,13.2318,13.2491,13.226,13.2376,1491100.0
2005-01-18 15:50:00,22.9,22.95,22.88,22.95,2255900.0,13.2376,13.2665,13.226,13.2665,2255900.0
2005-01-19 09:30:00,22.97,22.97,20.96,22.78,4055100.0,13.278,13.278,12.1161,13.1682,4055100.0
2005-01-19 09:40:00,22.77,22.82,22.76,22.77,2519500.0,13.1624,13.1913,13.1566,13.1624,2519500.0
2005-01-19 09:50:00,22.78,22.79,22.74,22.77,1888500.0,13.1682,13.174,13.1451,13.1624,1888500.0
2005-01-19 10:00:00,22.78,22.85,22.73,22.75,2387100.0,13.1682,13.2087,13.1393,13.1509,2387100.0
2005-01-19 10:10:00,22.74,22.78,22.72,22.73,2222600.0,13.1451,13.1682,13.1335,13.1393,2222600.0
2005-01-19 10:20:00,22.72,22.73,22.68,22.73,1984300.0,13.1335,13.1393,13.1104,13.1393,1984300.0
2005-01-19 10:30:00,22.72,22.75,22.65,22.66,2253500.0,13.1335,13.1509,13.093,13.0988,2253500.0
2005-01-19 10:40:00,22.66,22.8,22.65,22.68,1589300.0,13.0988,13.1798,13.093,13.1104,1589300.0
2005-01-19 10:50:00,22.68,22.7,22.65,22.69,1532500.0,13.1104,13.1219,13.093,13.1162,1532500.0
2005-01-19 11:00:00,22.69,22.71,22.66,22.68,994400.0,13.1162,13.1277,13.0988,13.1104,994400.0
2005-01-19 11:10:00,22.69,22.69,22.66,22.68,848100.0,13.1162,13.1162,13.0988,13.1104,848100.0
2005-01-19 11:20:00,22.68,22.75,22.68,22.71,1304800.0,13.1104,13.1509,13.1104,13.1277,1304800.0
2005-01-19 11:30:00,22.72,22.76,22.71,22.74,859500.0,13.1335,13.1566,13.1277,13.1451,859500.0
2005-01-19 11:40:00,22.73,22.74,22.67,22.67,1191600.0,13.1393,13.1451,13.1046,13.1046,1191600.0
2005-01-19 11:50:00,22.67,22.68,22.61,22.65,2863400.0,13.1046,13.1104,13.0699,13.093,2863400.0
2005-01-19 12:00:00,22.65,22.67,22.59,22.6,1887700.0,13.093,13.1046,13.0584,13.0641,1887700.0
2005-01-19 12:10:00,22.61,22.64,22.59,22.64,888900.0,13.0699,13.0873,13.0584,13.0873,888900.0
2005-01-19 12:20:00,22.64,22.65,22.58,22.65,1337000.0,13.0873,13.093,13.0526,13.093,1337000.0
2005-01-19 12:30:00,22.64,22.66,22.58,22.58,1154800.0,13.0873,13.0988,13.0526,13.0526,1154800.0
2005-01-19 12:40:00,22.58,22.65,22.57,22.64,842700.0,13.0526,13.093,13.0468,13.0873,842700.0
2005-01-19 12:50:00,22.64,22.68,22.6,22.67,1768100.0,13.0873,13.1104,13.0641,13.1046,1768100.0
2005-01-19 13:00:00,22.67,22.68,22.64,22.64,1062800.0,13.1046,13.1104,13.0873,13.0873,1062800.0
2005-01-19 13:10:00,22.64,22.68,22.62,22.68,1311600.0,13.0873,13.1104,13.0757,13.1104,1311600.0
2005-01-19 13:20:00,22.68,22.73,22.67,22.67,1246400.0,13.1104,13.1393,13.1046,13.1046,1246400.0
2005-01-19 13:30:00,22.67,22.69,22.62,22.67,816600.0,13.1046,13.1162,13.0757,13.1046,816600.0
2005-01-19 13:40:00,22.66,22.71,22.66,22.71,707000.0,13.0988,13.1277,13.0988,13.1277,707000.0
2005-01-19 13:50:00,22.71,22.73,22.63,22.66,1143100.0,13.1277,13.1393,13.0815,13.0988,1143100.0
2005-01-19 14:00:00,22.67,22.69,22.61,22.64,1591500.0,13.1046,13.1162,13.0699,13.0873,1591500.0
2005-01-19 14:10:00,22.63,22.7,22.63,22.7,1483700.0,13.0815,13.1219,13.0815,13.1219,1483700.0
2005-01-19 14:20:00,22.7,22.72,22.68,22.72,1449400.0,13.1219,13.1335,13.1104,13.1335,1449400.0
2005-01-19 14:30:00,22.72,22.75,22.69,22.72,2060200.0,13.1335,13.1509,13.1162,13.1335,2060200.0
2005-01-19 14:40:00,22.71,22.71,22.66,22.67,867700.0,13.1277,13.1277,13.0988,13.1046,867700.0
2005-01-19 14:50:00,22.67,22.74,22.65,22.73,1320300.0,13.1046,13.1451,13.093,13.1393,1320300.0
2005-01-19 15:00:00,22.72,22.73,22.67,22.67,1025300.0,13.1335,13.1393,13.1046,13.1046,1025300.0
2005-01-19 15:10:00,22.67,22.69,22.61,22.64,2929100.0,13.1046,13.1162,13.0699,13.0873,2929100.0
2005-01-19 15:20:00,22.65,22.65,22.55,22.59,2688500.0,13.093,13.093,13.0352,13.0584,2688500.0
2005-01-19 15:30:00,22.59,22.62,22.56,22.59,3429900.0,13.0584,13.0757,13.041,13.0584,3429900.0
2005-01-19 15:40:00,22.59,22.64,22.58,22.6,3116800.0,13.0584,13.0873,13.0526,13.0641,3116800.0
2005-01-19 15:50:00,22.6,22.69,22.56,22.58,4235400.0,13.0641,13.1162,13.041,13.0526,4235400.0
2005-01-20 09:30:00,22.52,22.54,22.4,22.48,5669300.0,13.0179,13.0295,12.9485,12.9948,5669300.0
2005-01-20 09:40:00,22.48,22.52,22.42,22.5,2247200.0,12.9948,13.0179,12.9601,13.0063,2247200.0
2005-01-20 09:50:00,22.5,22.57,22.48,22.56,2440100.0,13.0063,13.0468,12.9948,13.041,2440100.0
2005-01-20 10:00:00,22.57,22.73,22.55,22.71,4227700.0,13.0468,13.1393,13.0352,13.1277,4227700.0
2005-01-20 10:10:00,22.72,22.76,22.66,22.7,2683900.0,13.1335,13.1566,13.0988,13.1219,2683900.0
2005-01-20 10:20:00,22.7,22.75,22.62,22.66,2546100.0,13.1219,13.1509,13.0757,13.0988,2546100.0
2005-01-20 10:30:00,22.67,22.67,22.59,22.62,1767300.0,13.1046,13.1046,13.0584,13.0757,1767300.0
2005-01-20 10:40:00,22.62,22.64,22.61,22.64,930800.0,13.0757,13.0873,13.0699,13.0873,930800.0
2005-01-20 10:50:00,22.63,22.68,22.63,22.67,797000.0,13.0815,13.1104,13.0815,13.1046,797000.0
2005-01-20 11:00:00,22.66,22.71,22.64,22.65,1355400.0,13.0988,13.1277,13.0873,13.093,1355400.0
2005-01-20 11:10:00,22.65,22.66,22.62,22.63,993600.0,13.093,13.0988,13.0757,13.0815,993600.0
2005-01-20 11:20:00,22.63,22.65,22.61,22.64,515200.0,13.0815,13.093,13.0699,13.0873,515200.0
2005-01-20 11:30:00,22.64,22.7,22.62,22.68,1188800.0,13.0873,13.1219,13.0757,13.1104,1188800.0
2005-01-20 11:40:00,22.68,22.72,22.67,22.67,750700.0,13.1104,13.1335,13.1046,13.1046,750700.0
2005-01-20 11:50:00,22.68,22.71,22.65,22.68,967600.0,13.1104,13.1277,13.093,13.1104,967600.0
2005-01-20 12:00:00,22.69,22.7,22.64,22.65,1073900.0,13.1162,13.1219,13.0873,13.093,1073900.0
2005-01-20 12:10:00,22.65,22.67,22.62,22.64,1082400.0,13.093,13.1046,13.0757,13.0873,1082400.0
2005-01-20 12:20:00,22.63,22.67,22.63,22.67,779100.0,13.0815,13.1046,13.0815,13.1046,779100.0
2005-01-20 12:30:00,22.68,22.69,22.67,22.68,999800.0,13.1104,13.1162,13.1046,13.1104,999800.0
2005-01-20 12:40:00,22.68,22.7,22.51,22.7,955500.0,13.1104,13.1219,13.0121,13.1219,955500.0
2005-01-20 12:50:00,22.69,22.7,22.68,22.68,1031300.0,13.1162,13.1219,13.1104,13.1104,1031300.0
2005-01-20 13:00:00,22.68,22.69,22.67,22.68,672400.0,13.1104,13.1162,13.1046,13.1104,672400.0
2005-01-20 13:10:00,22.68,22.69,22.62,22.65,2488200.0,13.1104,13.1162,13.0757,13.093,2488200.0
2005-01-20 13:20:00,22.63,22.65,22.59,22.63,3435000.0,13.0815,13.093,13.0584,13.0815,3435000.0
2005-01-20 13:30:00,22.63,22.69,22.6,22.69,1145200.0,13.0815,13.1162,13.0641,13.1162,1145200.0
2005-01-20 13:40:00,22.69,22.7,22.67,22.68,1202300.0,13.1162,13.1219,13.1046,13.1104,1202300.0
2005-01-20 13:50:00,22.68,22.69,22.66,22.68,608900.0,13.1104,13.1162,13.0988,13.1104,608900.0
2005-01-20 14:00:00,22.69,22.75,22.68,22.73,2451700.0,13.1162,13.1509,13.1104,13.1393,2451700.0
2005-01-20 14:10:00,22.74,22.83,22.73,22.77,2316800.0,13.1451,13.1971,13.1393,13.1624,2316800.0
2005-01-20 14:20:00,22.77,22.79,22.73,22.73,1125800.0,13.1624,13.174,13.1393,13.1393,1125800.0
2005-01-20 14:30:00,22.73,22.75,22.66,22.68,2119900.0,13.1393,13.1509,13.0988,13.1104,2119900.0
2005-01-20 14:40:00,22.68,22.74,22.67,22.69,1126100.0,13.1104,13.1451,13.1046,13.1162,1126100.0
2005-01-20 14:50:00,22.68,22.73,22.67,22.7,981200.0,13.1104,13.1393,13.1046,13.1219,981200.0
2005-01-20 15:00:00,22.69,22.69,22.64,22.68,1281500.0,13.1162,13.1162,13.0873,13.1104,1281500.0
2005-01-20 15:10:00,22.67,22.74,22.67,22.72,1406300.0,13.1046,13.1451,13.1046,13.1335,1406300.0
2005-01-20 15:20:00,22.72,22.74,22.6,22.63,1508700.0,13.1335,13.1451,13.0641,13.0815,1508700.0
2005-01-20 15:30:00,22.63,22.68,22.6,22.67,1689500.0,13.0815,13.1104,13.0641,13.1046,1689500.0
2005-01-20 15:40:00,22.67,22.67,22.59,22.63,2880300.0,13.1046,13.1046,13.0584,13.0815,2880300.0
2005-01-20 15:50:00,22.63,22.63,22.52,22.53,2271400.0,13.0815,13.0815,13.0179,13.0237,2271400.0
2005-01-21 09:30:00,22.59,22.68,22.54,22.67,6443500.0,13.0584,13.1104,13.0295,13.1046,6443500.0
2005-01-21 09:40:00,22.67,22.68,22.58,22.65,2051700.0,13.1046,13.1104,13.0526,13.093,2051700.0
2005-01-21 09:50:00,22.65,22.66,22.61,22.64,3823300.0,13.093,13.0988,13.0699,13.0873,3823300.0
2005-01-21 10:00:00,22.64,22.68,22.61,22.65,2866400.0,13.0873,13.1104,13.0699,13.093,2866400.0
2005-01-21 10:10:00,22.66,22.68,22.61,22.66,2321000.0,13.0988,13.1104,13.0699,13.0988,2321000.0
2005-01-21 10:20:00,22.67,22.71,22.53,22.68,2565500.0,13.1046,13.1277,13.0237,13.1104,2565500.0
2005-01-21 10:30:00,22.68,22.69,22.63,22.64,1629900.0,13.1104,13.1162,13.0815,13.0873,1629900.0
2005-01-21 10:40:00,22.63,22.69,22.63,22.67,1125500.0,13.0815,13.1162,13.0815,13.1046,1125500.0
2005-01-21 10:50:00,22.66,22.67,22.61,22.64,1858100.0,13.0988,13.1046,13.0699,13.0873,1858100.0
2005-01-21 11:00:00,22.63,22.65,22.56,22.63,2597300.0,13.0815,13.093,13.041,13.0815,2597300.0
2005-01-21 11:10:00,22.62,22.65,22.6,22.64,1060200.0,13.0757,13.093,13.0641,13.0873,1060200.0
2005-01-21 11:20:00,22.64,22.66,22.62,22.63,1665900.0,13.0873,13.0988,13.0757,13.0815,1665900.0
2005-01-21 11:30:00,22.63,22.65,22.58,22.59,1319200.0,13.0815,13.093,13.0526,13.0584,1319200.0
2005-01-21 11:40:00,22.6,22.62,22.58,22.6,1100300.0,13.0641,13.0757,13.0526,13.0641,1100300.0
2005-01-21 11:50:00,22.61,22.62,22.6,22.61,880500.0,13.0699,13.0757,13.0641,13.0699,880500.0
2005-01-21 12:00:00,22.6,22.61,22.58,22.59,1010100.0,13.0641,13.0699,13.0526,13.0584,1010100.0
2005-01-21 12:10:00,22.58,22.6,22.58,22.59,441900.0,13.0526,13.0641,13.0526,13.0584,441900.0
2005-01-21 12:20:00,22.6,22.6,22.59,22.59,456800.0,13.0641,13.0641,13.0584,13.0584,456800.0
2005-01-21 12:30:00,22.6,22.6,22.58,22.59,697200.0,13.0641,13.0641,13.0526,13.0584,697200.0
2005-01-21 12:40:00,22.59,22.6,22.57,22.58,446700.0,13.0584,13.0641,13.0468,13.0526,446700.0
2005-01-21 12:50:00,22.58,22.6,22.57,22.6,1120700.0,13.0526,13.0641,13.0468,13.0641,1120700.0
2005-01-21 13:00:00,22.6,22.62,22.58,22.59,929300.0,13.0641,13.0757,13.0526,13.0584,929300.0
2005-01-21 13:10:00,22.59,22.61,22.58,22.59,742100.0,13.0584,13.0699,13.0526,13.0584,742100.0
2005-01-21 13:20:00,22.58,22.59,22.56,22.57,1604200.0,13.0526,13.0584,13.041,13.0468,1604200.0
2005-01-21 13:30:00,22.57,22.57,22.5,22.53,2507500.0,13.0468,13.0468,13.0063,13.0237,2507500.0
2005-01-21 13:40:00,22.52,22.53,22.48,22.49,2804200.0,13.0179,13.0237,12.9948,13.0006,2804200.0
2005-01-21 13:50:00,22.49,22.51,22.45,22.49,1929700.0,13.0006,13.0121,12.9774,13.0006,1929700.0
2005-01-21 14:00:00,22.49,22.53,22.47,22.51,1700600.0,13.0006,13.0237,12.989,13.0121,1700600.0
2005-01-21 14:10:00,22.51,22.52,22.46,22.46,1390300.0,13.0121,13.0179,12.9832,12.9832,1390300.0
2005-01-21 14:20:00,22.47,22.52,22.46,22.5,2671700.0,12.989,13.0179,12.9832,13.0063,2671700.0
2005-01-21 14:30:00,22.5,22.5,22.45,22.46,1870200.0,13.0063,13.0063,12.9774,12.9832,1870200.0
2005-01-21 14:40:00,22.46,22.5,22.41,22.44,2519900.0,12.9832,13.0063,12.9543,12.9717,2519900.0
2005-01-21 14:50:00,22.44,22.47,22.42,22.45,2544700.0,12.9717,12.989,12.9601,12.9774,2544700.0
2005-01-21 15:00:00,22.44,22.47,22.41,22.41,1606900.0,12.9717,12.989,12.9543,12.9543,1606900.0
2005-01-21 15:10:00,22.41,22.44,22.39,22.4,2151900.0,12.9543,12.9717,12.9428,12.9485,2151900.0
2005-01-21 15:20:00,22.4,22.47,22.39,22.45,2263700.0,12.9485,12.989,12.9428,12.9774,2263700.0
2005-01-21 15:30:00,22.46,22.46,22.42,22.44,1499900.0,12.9832,12.9832,12.9601,12.9717,1499900.0
2005-01-21 15:40:00,22.43,22.48,22.38,22.47,4503100.0,12.9659,12.9948,12.937,12.989,4503100.0
2005-01-21 15:50:00,22.47,22.51,22.4,22.41,4259600.0,12.989,13.0121,12.9485,12.9543,4259600.0
2005-01-24 09:30:00,22.49,22.54,22.43,22.49,3560300.0,13.0006,13.0295,12.9659,13.0006,3560300.0
2005-01-24 09:40:00,22.49,22.51,22.42,22.42,2347400.0,13.0006,13.0121,12.9601,12.9601,2347400.0
2005-01-24 09:50:00,22.42,22.44,22.22,22.27,4708600.0,12.9601,12.9717,12.8445,12.8734,4708600.0
2005-01-24 10:00:00,22.26,22.34,22.23,22.28,2799500.0,12.8676,12.9138,12.8503,12.8792,2799500.0
2005-01-24 10:10:00,22.29,22.37,22.21,22.33,3475800.0,12.8849,12.9312,12.8387,12.9081,3475800.0
2005-01-24 10:20:00,22.33,22.34,22.23,22.24,2178500.0,12.9081,12.9138,12.8503,12.856,2178500.0
2005-01-24 10:30:00,22.24,22.31,22.23,22.25,2293500.0,12.856,12.8965,12.8503,12.8618,2293500.0
2005-01-24 10:40:00,22.26,22.28,22.23,22.26,1430900.0,12.8676,12.8792,12.8503,12.8676,1430900.0
2005-01-24 10:50:00,22.26,22.28,22.21,22.23,2325000.0,12.8676,12.8792,12.8387,12.8503,2325000.0
2005-01-24 11:00:00,22.23,22.25,22.11,22.16,2993200.0,12.8503,12.8618,12.7809,12.8098,2993200.0
2005-01-24 11:10:00,22.16,22.23,22.13,22.23,2400000.0,12.8098,12.8503,12.7925,12.8503,2400000.0
2005-01-24 11:20:00,22.22,22.3,22.15,22.25,2737300.0,12.8445,12.8907,12.804,12.8618,2737300.0
2005-01-24 11:30:00,22.25,22.29,22.23,22.25,2378300.0,12.8618,12.8849,12.8503,12.8618,2378300.0
2005-01-24 11:40:00,22.25,22.26,22.2,22.26,1322900.0,12.8618,12.8676,12.8329,12.8676,1322900.0
2005-01-24 11:50:00,22.26,22.27,22.22,22.26,703400.0,12.8676,12.8734,12.8445,12.8676,703400.0
2005-01-24 12:00:00,22.27,22.3,22.22,22.25,1281000.0,12.8734,12.8907,12.8445,12.8618,1281000.0
2005-01-24 12:10:00,22.24,22.28,22.21,22.27,1692300.0,12.856,12.8792,12.8387,12.8734,1692300.0
2005-01-24 12:20:00,22.27,22.3,22.23,22.25,788400.0,12.8734,12.8907,12.8503,12.8618,788400.0
2005-01-24 12:30:00,22.25,22.25,22.14,22.18,1935500.0,12.8618,12.8618,12.7982,12.8214,1935500.0
2005-01-24 12:40:00,22.18,22.26,22.18,22.25,842700.0,12.8214,12.8676,12.8214,12.8618,842700.0
2005-01-24 12:50:00,22.25,22.28,22.24,22.27,494400.0,12.8618,12.8792,12.856,12.8734,494400.0
2005-01-24 13:00:00,22.27,22.3,22.27,22.27,1402400.0,12.8734,12.8907,12.8734,12.8734,1402400.0
2005-01-24 13:10:00,22.28,22.36,22.27,22.33,1374200.0,12.8792,12.9254,12.8734,12.9081,1374200.0
2005-01-24 13:20:00,22.34,22.37,22.31,22.35,1083900.0,12.9138,12.9312,12.8965,12.9196,1083900.0
2005-01-24 13:30:00,22.35,22.36,22.27,22.27,1210700.0,12.9196,12.9254,12.8734,12.8734,1210700.0
2005-01-24 13:40:00,22.27,22.31,22.25,22.26,738200.0,12.8734,12.8965,12.8618,12.8676,738200.0
2005-01-24 13:50:00,22.27,22.29,22.16,22.23,1183500.0,12.8734,12.8849,12.8098,12.8503,1183500.0
2005-01-24 14:00:00,22.24,22.34,22.24,22.31,1395300.0,12.856,12.9138,12.856,12.8965,1395300.0
2005-01-24 14:10:00,22.31,22.31,22.27,22.3,510200.0,12.8965,12.8965,12.8734,12.8907,510200.0
2005-01-24 14:20:00,22.3,22.32,22.22,22.23,1554800.0,12.8907,12.9023,12.8445,12.8503,1554800.0
2005-01-24 14:30:00,22.23,22.26,22.21,22.26,1568200.0,12.8503,12.8676,12.8387,12.8676,1568200.0
2005-01-24 14:40:00,22.25,22.27,22.19,22.2,1349000.0,12.8618,12.8734,12.8271,12.8329,1349000.0
2005-01-24 14:50:00,22.2,22.21,22.1,22.14,2793200.0,12.8329,12.8387,12.7751,12.7982,2793200.0
2005-01-24 15:00:00,22.15,22.19,22.12,22.17,2231100.0,12.804,12.8271,12.7867,12.8156,2231100.0
2005-01-24 15:10:00,22.16,22.16,22.11,22.11,1707000.0,12.8098,12.8098,12.7809,12.7809,1707000.0
2005-01-24 15:20:00,22.12,22.15,22.08,22.14,2568300.0,12.7867,12.804,12.7636,12.7982,2568300.0
2005-01-24 15:30:00,22.15,22.16,22.07,22.08,2588700.0,12.804,12.8098,12.7578,12.7636,2588700.0
2005-01-24 15:40:00,22.08,22.1,21.89,21.99,4751900.0,12.7636,12.7751,12.6537,12.7115,4751900.0
2005-01-24 15:50:00,21.98,22.25,21.94,21.99,4476400.0,12.7057,12.8618,12.6826,12.7115,4476400.0
2005-01-25 09:30:00,22.21,22.29,22.14,22.29,5294400.0,12.8387,12.8849,12.7982,12.8849,5294400.0
2005-01-25 09:40:00,22.29,22.32,22.23,22.3,3356700.0,12.8849,12.9023,12.8503,12.8907,3356700.0
2005-01-25 09:50:00,22.3,22.36,22.28,22.36,3647400.0,12.8907,12.9254,12.8792,12.9254,3647400.0
2005-01-25 10:00:00,22.36,22.45,22.35,22.41,4187300.0,12.9254,12.9774,12.9196,12.9543,4187300.0
2005-01-25 10:10:00,22.4,22.42,22.34,22.41,1967000.0,12.9485,12.9601,12.9138,12.9543,1967000.0
2005-01-25 10:20:00,22.4,22.47,22.37,22.47,3313400.0,12.9485,12.989,12.9312,12.989,3313400.0
2005-01-25 10:30:00,22.47,22.48,22.41,22.44,2605700.0,12.989,12.9948,12.9543,12.9717,2605700.0
2005-01-25 10:40:00,22.44,22.45,22.4,22.4,2091300.0,12.9717,12.9774,12.9485,12.9485,2091300.0
2005-01-25 10:50:00,22.4,22.44,22.39,22.41,907200.0,12.9485,12.9717,12.9428,12.9543,907200.0
2005-01-25 11:00:00,22.42,22.44,22.25,22.43,750800.0,12.9601,12.9717,12.8618,12.9659,750800.0
2005-01-25 11:10:00,22.43,22.45,22.38,22.42,1708000.0,12.9659,12.9774,12.937,12.9601,1708000.0
2005-01-25 11:20:00,22.43,22.49,22.41,22.49,1662500.0,12.9659,13.0006,12.9543,13.0006,1662500.0
2005-01-25 11:30:00,22.49,22.5,22.42,22.42,1790400.0,13.0006,13.0063,12.9601,12.9601,1790400.0
2005-01-25 11:40:00,22.42,22.43,22.38,22.38,1776600.0,12.9601,12.9659,12.937,12.937,1776600.0
2005-01-25 11:50:00,22.39,22.45,22.34,22.41,1200700.0,12.9428,12.9774,12.9138,12.9543,1200700.0
2005-01-25 12:00:00,22.41,22.43,22.34,22.43,2719600.0,12.9543,12.9659,12.9138,12.9659,2719600.0
2005-01-25 12:10:00,22.42,22.43,22.4,22.4,891600.0,12.9601,12.9659,12.9485,12.9485,891600.0
2005-01-25 12:20:00,22.41,22.43,22.4,22.42,784400.0,12.9543,12.9659,12.9485,12.9601,784400.0
2005-01-25 12:30:00,22.42,22.46,22.39,22.45,1926600.0,12.9601,12.9832,12.9428,12.9774,1926600.0
2005-01-25 12:40:00,22.45,22.47,22.39,22.39,1255400.0,12.9774,12.989,12.9428,12.9428,1255400.0
2005-01-25 12:50:00,22.4,22.41,22.35,22.39,1795500.0,12.9485,12.9543,12.9196,12.9428,1795500.0
2005-01-25 13:00:00,22.39,22.48,22.38,22.46,1895100.0,12.9428,12.9948,12.937,12.9832,1895100.0
2005-01-25 13:10:00,22.46,22.47,22.42,22.44,1327500.0,12.9832,12.989,12.9601,12.9717,1327500.0
2005-01-25 13:20:00,22.44,22.5,22.43,22.49,1539100.0,12.9717,13.0063,12.9659,13.0006,1539100.0
2005-01-25 13:30:00,22.49,22.52,22.43,22.48,2724700.0,13.0006,13.0179,12.9659,12.9948,2724700.0
2005-01-25 13:40:00,22.47,22.54,22.45,22.5,1890000.0,12.989,13.0295,12.9774,13.0063,1890000.0
2005-01-25 13:50:00,22.51,22.54,22.37,22.46,1589000.0,13.0121,13.0295,12.9312,12.9832,1589000.0
2005-01-25 14:00:00,22.46,22.49,22.43,22.48,1703100.0,12.9832,13.0006,12.9659,12.9948,1703100.0
2005-01-25 14:10:00,22.48,22.51,22.46,22.49,1865600.0,12.9948,13.0121,12.9832,13.0006,1865600.0
2005-01-25 14:20:00,22.49,22.51,22.38,22.4,2361800.0,13.0006,13.0121,12.937,12.9485,2361800.0
2005-01-25 14:30:00,22.39,22.43,22.36,22.37,2343600.0,12.9428,12.9659,12.9254,12.9312,2343600.0
2005-01-25 14:40:00,22.37,22.42,22.37,22.39,1931600.0,12.9312,12.9601,12.9312,12.9428,1931600.0
2005-01-25 14:50:00,22.39,22.42,22.36,22.39,2042500.0,12.9428,12.9601,12.9254,12.9428,2042500.0
2005-01-25 15:00:00,22.39,22.44,22.36,22.42,1792800.0,12.9428,12.9717,12.9254,12.9601,1792800.0
2005-01-25 15:10:00,22.42,22.45,22.32,22.33,2782500.0,12.9601,12.9774,12.9023,12.9081,2782500.0
2005-01-25 15:20:00,22.33,22.36,22.3,22.35,2873200.0,12.9081,12.9254,12.8907,12.9196,2873200.0
2005-01-25 15:30:00,22.35,22.37,22.31,22.36,2926900.0,12.9196,12.9312,12.8965,12.9254,2926900.0
2005-01-25 15:40:00,22.35,22.36,22.26,22.35,4035200.0,12.9196,12.9254,12.8676,12.9196,4035200.0
2005-01-25 15:50:00,22.35,22.36,22.23,22.26,5429700.0,12.9196,12.9254,12.8503,12.8676,5429700.0
2005-01-26 09:30:00,22.49,22.58,22.45,22.5,3666700.0,13.0006,13.0526,12.9774,13.0063,3666700.0
2005-01-26 09:40:00,22.48,22.58,22.45,22.46,3350500.0,12.9948,13.0526,12.9774,12.9832,3350500.0
2005-01-26 09:50:00,22.46,22.5,22.45,22.47,1996700.0,12.9832,13.0063,12.9774,12.989,1996700.0
2005-01-26 10:00:00,22.47,22.55,22.46,22.52,2283100.0,12.989,13.0352,12.9832,13.0179,2283100.0
2005-01-26 10:10:00,22.52,22.54,22.47,22.48,1909600.0,13.0179,13.0295,12.989,12.9948,1909600.0
2005-01-26 10:20:00,22.48,22.49,22.42,22.46,1956100.0,12.9948,13.0006,12.9601,12.9832,1956100.0
2005-01-26 10:30:00,22.45,22.46,22.35,22.42,4033300.0,12.9774,12.9832,12.9196,12.9601,4033300.0
2005-01-26 10:40:00,22.42,22.45,22.4,22.41,1107900.0,12.9601,12.9774,12.9485,12.9543,1107900.0
2005-01-26 10:50:00,22.41,22.45,22.4,22.42,801700.0,12.9543,12.9774,12.9485,12.9601,801700.0
2005-01-26 11:00:00,22.42,22.51,22.41,22.43,2093700.0,12.9601,13.0121,12.9543,12.9659,2093700.0
2005-01-26 11:10:00,22.43,22.44,22.38,22.41,1271700.0,12.9659,12.9717,12.937,12.9543,1271700.0
2005-01-26 11:20:00,22.4,22.42,22.34,22.35,2289000.0,12.9485,12.9601,12.9138,12.9196,2289000.0
2005-01-26 11:30:00,22.35,22.4,22.34,22.36,1314900.0,12.9196,12.9485,12.9138,12.9254,1314900.0
2005-01-26 11:40:00,22.37,22.38,22.34,22.36,3415800.0,12.9312,12.937,12.9138,12.9254,3415800.0
2005-01-26 11:50:00,22.36,22.38,22.3,22.34,1902500.0,12.9254,12.937,12.8907,12.9138,1902500.0
2005-01-26 12:00:00,22.35,22.38,22.31,22.38,817900.0,12.9196,12.937,12.8965,12.937,817900.0
2005-01-26 12:10:00,22.38,22.42,22.37,22.39,975600.0,12.937,12.9601,12.9312,12.9428,975600.0
2005-01-26 12:20:00,22.4,22.4,22.33,22.35,951900.0,12.9485,12.9485,12.9081,12.9196,951900.0
2005-01-26 12:30:00,22.34,22.35,22.32,22.34,868000.0,12.9138,12.9196,12.9023,12.9138,868000.0
2005-01-26 12:40:00,22.35,22.38,22.33,22.34,643700.0,12.9196,12.937,12.9081,12.9138,643700.0
2005-01-26 12:50:00,22.35,22.35,22.31,22.32,636100.0,12.9196,12.9196,12.8965,12.9023,636100.0
2005-01-26 13:00:00,22.33,22.38,22.3,22.35,1147900.0,12.9081,12.937,12.8907,12.9196,1147900.0
2005-01-26 13:10:00,22.36,22.38,22.34,22.35,658400.0,12.9254,12.937,12.9138,12.9196,658400.0
2005-01-26 13:20:00,22.34,22.38,22.33,22.37,701300.0,12.9138,12.937,12.9081,12.9312,701300.0
2005-01-26 13:30:00,22.37,22.4,22.36,22.39,703000.0,12.9312,12.9485,12.9254,12.9428,703000.0
2005-01-26 13:40:00,22.39,22.42,22.36,22.38,1310100.0,12.9428,12.9601,12.9254,12.937,1310100.0
2005-01-26 13:50:00,22.38,22.43,22.38,22.4,780100.0,12.937,12.9659,12.937,12.9485,780100.0
2005-01-26 14:00:00,22.4,22.41,22.37,22.39,907600.0,12.9485,12.9543,12.9312,12.9428,907600.0
2005-01-26 14:10:00,22.39,22.43,22.39,22.41,1507500.0,12.9428,12.9659,12.9428,12.9543,1507500.0
2005-01-26 14:20:00,22.41,22.45,22.39,22.41,863500.0,12.9543,12.9774,12.9428,12.9543,863500.0
2005-01-26 14:30:00,22.42,22.42,22.4,22.41,777000.0,12.9601,12.9601,12.9485,12.9543,777000.0
2005-01-26 14:40:00,22.41,22.44,22.4,22.41,1135600.0,12.9543,12.9717,12.9485,12.9543,1135600.0
2005-01-26 14:50:00,22.41,22.44,22.4,22.43,3520000.0,12.9543,12.9717,12.9485,12.9659,3520000.0
2005-01-26 15:00:00,22.43,22.45,22.42,22.44,1233200.0,12.9659,12.9774,12.9601,12.9717,1233200.0
2005-01-26 15:10:00,22.44,22.45,22.37,22.4,1620600.0,12.9717,12.9774,12.9312,12.9485,1620600.0
2005-01-26 15:20:00,22.39,22.49,22.39,22.48,2040400.0,12.9428,13.0006,12.9428,12.9948,2040400.0
2005-01-26 15:30:00,22.48,22.55,22.47,22.54,4121900.0,12.9948,13.0352,12.989,13.0295,4121900.0
2005-01-26 15:40:00,22.54,22.59,22.53,22.58,3361000.0,13.0295,13.0584,13.0237,13.0526,3361000.0
2005-01-26 15:50:00,22.58,22.59,22.41,22.42,2980100.0,13.0526,13.0584,12.9543,12.9601,2980100.0
2005-01-27 09:30:00,22.38,22.4,22.26,22.29,3641800.0,12.937,12.9485,12.8676,12.8849,3641800.0
2005-01-27 09:40:00,22.28,22.31,22.17,22.27,3370900.0,12.8792,12.8965,12.8156,12.8734,3370900.0
2005-01-27 09:50:00,22.27,22.29,22.2,22.28,2164900.0,12.8734,12.8849,12.8329,12.8792,2164900.0
2005-01-27 10:00:00,22.28,22.35,22.26,22.31,2129500.0,12.8792,12.9196,12.8676,12.8965,2129500.0
2005-01-27 10:10:00,22.31,22.34,22.22,22.28,2150700.0,12.8965,12.9138,12.8445,12.8792,2150700.0
2005-01-27 10:20:00,22.28,22.29,22.2,22.24,1397000.0,12.8792,12.8849,12.8329,12.856,1397000.0
2005-01-27 10:30:00,22.24,22.29,22.21,22.28,2237000.0,12.856,12.8849,12.8387,12.8792,2237000.0
2005-01-27 10:40:00,22.28,22.32,22.26,22.27,1410600.0,12.8792,12.9023,12.8676,12.8734,1410600.0
2005-01-27 10:50:00,22.26,22.34,22.26,22.33,1321000.0,12.8676,12.9138,12.8676,12.9081,1321000.0
2005-01-27 11:00:00,22.33,22.39,22.31,22.38,1789800.0,12.9081,12.9428,12.8965,12.937,1789800.0
2005-01-27 11:10:00,22.38,22.48,22.34,22.45,3356000.0,12.937,12.9948,12.9138,12.9774,3356000.0
2005-01-27 11:20:00,22.46,22.5,22.42,22.43,1970500.0,12.9832,13.0063,12.9601,12.9659,1970500.0
2005-01-27 11:30:00,22.42,22.44,22.4,22.43,1087800.0,12.9601,12.9717,12.9485,12.9659,1087800.0
2005-01-27 11:40:00,22.43,22.45,22.42,22.44,372800.0,12.9659,12.9774,12.9601,12.9717,372800.0
2005-01-27 11:50:00,22.44,22.52,22.44,22.47,1341700.0,12.9717,13.0179,12.9717,12.989,1341700.0
2005-01-27 12:00:00,22.48,22.48,22.47,22.47,837500.0,12.9948,12.9948,12.989,12.989,837500.0
2005-01-27 12:10:00,22.48,22.48,22.44,22.45,580100.0,12.9948,12.9948,12.9717,12.9774,580100.0
2005-01-27 12:20:00,22.45,22.45,22.4,22.42,971700.0,12.9774,12.9774,12.9485,12.9601,971700.0
2005-01-27 12:30:00,22.42,22.44,22.4,22.44,1605200.0,12.9601,12.9717,12.9485,12.9717,1605200.0
2005-01-27 12:40:00,22.44,22.46,22.42,22.44,1037500.0,12.9717,12.9832,12.9601,12.9717,1037500.0
2005-01-27 12:50:00,22.44,22.45,22.37,22.39,1934100.0,12.9717,12.9774,12.9312,12.9428,1934100.0
2005-01-27 13:00:00,22.39,22.41,22.33,22.37,1948300.0,12.9428,12.9543,12.9081,12.9312,1948300.0
2005-01-27 13:10:00,22.37,22.38,22.29,22.34,3038200.0,12.9312,12.937,12.8849,12.9138,3038200.0
2005-01-27 13:20:00,22.34,22.35,22.23,22.24,2460500.0,12.9138,12.9196,12.8503,12.856,2460500.0
2005-01-27 13:30:00,22.24,22.3,22.24,22.28,1334900.0,12.856,12.8907,12.856,12.8792,1334900.0
2005-01-27 13:40:00,22.28,22.3,22.24,22.27,2171200.0,12.8792,12.8907,12.856,12.8734,2171200.0
2005-01-27 13:50:00,22.27,22.31,22.24,22.28,1776100.0,12.8734,12.8965,12.856,12.8792,1776100.0
2005-01-27 14:00:00,22.27,22.29,22.25,22.26,2551000.0,12.8734,12.8849,12.8618,12.8676,2551000.0
2005-01-27 14:10:00,22.26,22.27,22.22,22.24,1415600.0,12.8676,12.8734,12.8445,12.856,1415600.0
2005-01-27 14:20:00,22.25,22.32,22.24,22.3,2451700.0,12.8618,12.9023,12.856,12.8907,2451700.0
2005-01-27 14:30:00,22.3,22.33,22.27,22.29,1088100.0,12.8907,12.9081,12.8734,12.8849,1088100.0
2005-01-27 14:40:00,22.29,22.31,22.26,22.28,2030000.0,12.8849,12.8965,12.8676,12.8792,2030000.0
2005-01-27 14:50:00,22.28,22.29,22.24,22.27,2148500.0,12.8792,12.8849,12.856,12.8734,2148500.0
2005-01-27 15:00:00,22.27,22.28,22.21,22.25,2148500.0,12.8734,12.8792,12.8387,12.8618,2148500.0
2005-01-27 15:10:00,22.25,22.32,22.22,22.28,1999400.0,12.8618,12.9023,12.8445,12.8792,1999400.0
2005-01-27 15:20:00,22.28,22.35,22.26,22.33,1977100.0,12.8792,12.9196,12.8676,12.9081,1977100.0
2005-01-27 15:30:00,22.33,22.38,22.32,22.33,2661200.0,12.9081,12.937,12.9023,12.9081,2661200.0
2005-01-27 15:40:00,22.33,22.37,22.32,22.35,1452800.0,12.9081,12.9312,12.9023,12.9196,1452800.0
2005-01-27 15:50:00,22.35,22.4,22.28,22.3,2763000.0,12.9196,12.9485,12.8792,12.8907,2763000.0
2005-01-28 09:30:00,22.34,22.46,22.34,22.43,2956900.0,12.9138,12.9832,12.9138,12.9659,2956900.0
2005-01-28 09:40:00,22.43,22.46,22.36,22.42,2037900.0,12.9659,12.9832,12.9254,12.9601,2037900.0
2005-01-28 09:50:00,22.42,22.52,22.41,22.46,2177000.0,12.9601,13.0179,12.9543,12.9832,2177000.0
2005-01-28 10:00:00,22.47,22.48,22.37,22.39,2588600.0,12.989,12.9948,12.9312,12.9428,2588600.0
2005-01-28 10:10:00,22.39,22.47,22.39,22.46,2163400.0,12.9428,12.989,12.9428,12.9832,2163400.0
2005-01-28 10:20:00,22.46,22.54,22.46,22.53,1731900.0,12.9832,13.0295,12.9832,13.0237,1731900.0
2005-01-28 10:30:00,22.53,22.54,22.5,22.53,2317400.0,13.0237,13.0295,13.0063,13.0237,2317400.0
2005-01-28 10:40:00,22.53,22.57,22.45,22.46,2571100.0,13.0237,13.0468,12.9774,12.9832,2571100.0
2005-01-28 10:50:00,22.45,22.48,22.39,22.4,3409900.0,12.9774,12.9948,12.9428,12.9485,3409900.0
2005-01-28 11:00:00,22.4,22.41,22.32,22.35,4011900.0,12.9485,12.9543,12.9023,12.9196,4011900.0
2005-01-28 11:10:00,22.35,22.38,22.27,22.28,4270200.0,12.9196,12.937,12.8734,12.8792,4270200.0
2005-01-28 11:20:00,22.28,22.31,22.23,22.25,4067300.0,12.8792,12.8965,12.8503,12.8618,4067300.0
2005-01-28 11:30:00,22.26,22.29,22.21,22.26,1875800.0,12.8676,12.8849,12.8387,12.8676,1875800.0
2005-01-28 11:40:00,22.26,22.28,22.22,22.26,2268700.0,12.8676,12.8792,12.8445,12.8676,2268700.0
2005-01-28 11:50:00,22.27,22.31,22.24,22.24,2421500.0,12.8734,12.8965,12.856,12.856,2421500.0
2005-01-28 12:00:00,22.24,22.25,22.22,22.24,1801900.0,12.856,12.8618,12.8445,12.856,1801900.0
2005-01-28 12:10:00,22.23,22.24,22.19,22.22,857900.0,12.8503,12.856,12.8271,12.8445,857900.0
2005-01-28 12:20:00,22.22,22.25,22.16,22.18,1337000.0,12.8445,12.8618,12.8098,12.8214,1337000.0
2005-01-28 12:30:00,22.18,22.22,22.14,22.17,1730000.0,12.8214,12.8445,12.7982,12.8156,1730000.0
2005-01-28 12:40:00,22.17,22.18,22.08,22.13,1940900.0,12.8156,12.8214,12.7636,12.7925,1940900.0
2005-01-28 12:50:00,22.14,22.18,22.12,22.15,810600.0,12.7982,12.8214,12.7867,12.804,810600.0
2005-01-28 13:00:00,22.15,22.16,22.11,22.15,817200.0,12.804,12.8098,12.7809,12.804,817200.0
2005-01-28 13:10:00,22.14,22.22,22.14,22.2,1452500.0,12.7982,12.8445,12.7982,12.8329,1452500.0
2005-01-28 13:20:00,22.2,22.23,22.17,22.19,1174300.0,12.8329,12.8503,12.8156,12.8271,1174300.0
2005-01-28 13:30:00,22.19,22.21,22.13,22.14,1258100.0,12.8271,12.8387,12.7925,12.7982,1258100.0
2005-01-28 13:40:00,22.15,22.19,22.12,22.18,926800.0,12.804,12.8271,12.7867,12.8214,926800.0
2005-01-28 13:50:00,22.18,22.19,22.13,22.13,810200.0,12.8214,12.8271,12.7925,12.7925,810200.0
2005-01-28 14:00:00,22.14,22.15,22.09,22.11,1030700.0,12.7982,12.804,12.7693,12.7809,1030700.0
2005-01-28 14:10:00,22.12,22.14,22.11,22.13,843900.0,12.7867,12.7982,12.7809,12.7925,843900.0
2005-01-28 14:20:00,22.12,22.19,22.12,22.17,744700.0,12.7867,12.8271,12.7867,12.8156,744700.0
2005-01-28 14:30:00,22.17,22.24,22.16,22.21,1261000.0,12.8156,12.856,12.8098,12.8387,1261000.0
2005-01-28 14:40:00,22.22,22.23,22.13,22.17,1351700.0,12.8445,12.8503,12.7925,12.8156,1351700.0
2005-01-28 14:50:00,22.17,22.18,22.12,22.14,1065300.0,12.8156,12.8214,12.7867,12.7982,1065300.0
2005-01-28 15:00:00,22.14,22.19,22.12,22.17,1506700.0,12.7982,12.8271,12.7867,12.8156,1506700.0
2005-01-28 15:10:00,22.17,22.19,22.15,22.17,1142800.0,12.8156,12.8271,12.804,12.8156,1142800.0
2005-01-28 15:20:00,22.17,22.19,22.14,22.15,1629900.0,12.8156,12.8271,12.7982,12.804,1629900.0
2005-01-28 15:30:00,22.16,22.18,22.1,22.18,1603500.0,12.8098,12.8214,12.7751,12.8214,1603500.0
2005-01-28 15:40:00,22.18,22.28,22.15,22.26,3272800.0,12.8214,12.8792,12.804,12.8676,3272800.0
2005-01-28 15:50:00,22.27,22.29,22.21,22.24,1935400.0,12.8734,12.8849,12.8387,12.856,1935400.0
2005-01-31 09:30:00,22.43,22.54,22.42,22.46,4888500.0,12.9659,13.0295,12.9601,12.9832,4888500.0
2005-01-31 09:40:00,22.46,22.5,22.42,22.48,2823600.0,12.9832,13.0063,12.9601,12.9948,2823600.0
2005-01-31 09:50:00,22.47,22.53,22.46,22.51,2654700.0,12.989,13.0237,12.9832,13.0121,2654700.0
2005-01-31 10:00:00,22.52,22.55,22.46,22.47,2642300.0,13.0179,13.0352,12.9832,12.989,2642300.0
2005-01-31 10:10:00,22.47,22.53,22.45,22.45,2357400.0,12.989,13.0237,12.9774,12.9774,2357400.0
2005-01-31 10:20:00,22.45,22.49,22.42,22.49,2483500.0,12.9774,13.0006,12.9601,13.0006,2483500.0
2005-01-31 10:30:00,22.49,22.51,22.46,22.48,1161900.0,13.0006,13.0121,12.9832,12.9948,1161900.0
2005-01-31 10:40:00,22.48,22.5,22.44,22.49,2277100.0,12.9948,13.0063,12.9717,13.0006,2277100.0
2005-01-31 10:50:00,22.48,22.49,22.45,22.46,1049700.0,12.9948,13.0006,12.9774,12.9832,1049700.0
2005-01-31 11:00:00,22.47,22.48,22.43,22.47,1565200.0,12.989,12.9948,12.9659,12.989,1565200.0
2005-01-31 11:10:00,22.47,22.49,22.46,22.47,945100.0,12.989,13.0006,12.9832,12.989,945100.0
2005-01-31 11:20:00,22.47,22.51,22.47,22.48,1129900.0,12.989,13.0121,12.989,12.9948,1129900.0
2005-01-31 11:30:00,22.48,22.48,22.44,22.46,563900.0,12.9948,12.9948,12.9717,12.9832,563900.0
2005-01-31 11:40:00,22.46,22.49,22.45,22.46,687100.0,12.9832,13.0006,12.9774,12.9832,687100.0
2005-01-31 11:50:00,22.47,22.47,22.45,22.46,181200.0,12.989,12.989,12.9774,12.9832,181200.0
2005-01-31 12:00:00,22.47,22.48,22.45,22.46,1043100.0,12.989,12.9948,12.9774,12.9832,1043100.0
2005-01-31 12:10:00,22.46,22.48,22.45,22.47,765900.0,12.9832,12.9948,12.9774,12.989,765900.0
2005-01-31 12:20:00,22.47,22.54,22.46,22.53,1361800.0,12.989,13.0295,12.9832,13.0237,1361800.0
2005-01-31 12:30:00,22.53,22.54,22.49,22.51,1366300.0,13.0237,13.0295,13.0006,13.0121,1366300.0
2005-01-31 12:40:00,22.51,22.54,22.49,22.5,703500.0,13.0121,13.0295,13.0006,13.0063,703500.0
2005-01-31 12:50:00,22.5,22.53,22.49,22.49,682900.0,13.0063,13.0237,13.0006,13.0006,682900.0
2005-01-31 13:00:00,22.5,22.5,22.47,22.48,495300.0,13.0063,13.0063,12.989,12.9948,495300.0
2005-01-31 13:10:00,22.48,22.49,22.47,22.48,314100.0,12.9948,13.0006,12.989,12.9948,314100.0
2005-01-31 13:20:00,22.48,22.49,22.47,22.48,251700.0,12.9948,13.0006,12.989,12.9948,251700.0
2005-01-31 13:30:00,22.49,22.49,22.44,22.45,875900.0,13.0006,13.0006,12.9717,12.9774,875900.0
2005-01-31 13:40:00,22.45,22.47,22.41,22.44,409300.0,12.9774,12.989,12.9543,12.9717,409300.0
2005-01-31 13:50:00,22.45,22.45,22.42,22.44,1229100.0,12.9774,12.9774,12.9601,12.9717,1229100.0
2005-01-31 14:00:00,22.45,22.48,22.45,22.48,430300.0,12.9774,12.9948,12.9774,12.9948,430300.0
2005-01-31 14:10:00,22.47,22.48,22.44,22.44,531000.0,12.989,12.9948,12.9717,12.9717,531000.0
2005-01-31 14:20:00,22.44,22.45,22.41,22.42,873600.0,12.9717,12.9774,12.9543,12.9601,873600.0
2005-01-31 14:30:00,22.42,22.49,22.42,22.45,1632200.0,12.9601,13.0006,12.9601,12.9774,1632200.0
2005-01-31 14:40:00,22.46,22.47,22.43,22.47,1121400.0,12.9832,12.989,12.9659,12.989,1121400.0
2005-01-31 14:50:00,22.46,22.47,22.42,22.42,785400.0,12.9832,12.989,12.9601,12.9601,785400.0
2005-01-31 15:00:00,22.42,22.45,22.35,22.36,2916100.0,12.9601,12.9774,12.9196,12.9254,2916100.0
2005-01-31 15:10:00,22.37,22.39,22.29,22.38,2451200.0,12.9312,12.9428,12.8849,12.937,2451200.0
2005-01-31 15:20:00,22.37,22.38,22.32,22.33,2745800.0,12.9312,12.937,12.9023,12.9081,2745800.0
2005-01-31 15:30:00,22.34,22.38,22.27,22.37,3055900.0,12.9138,12.937,12.8734,12.9312,3055900.0
2005-01-31 15:40:00,22.36,22.49,22.36,22.39,2433100.0,12.9254,13.0006,12.9254,12.9428,2433100.0
2005-01-31 15:50:00,22.39,22.44,22.37,22.44,2500200.0,12.9428,12.9717,12.9312,12.9717,2500200.0
2005-02-01 09:30:00,22.49,24.49,22.4,22.48,2710800.0,13.0006,14.1567,12.9485,12.9948,2710800.0
2005-02-01 09:40:00,22.48,22.51,22.44,22.46,2594200.0,12.9948,13.0121,12.9717,12.9832,2594200.0
2005-02-01 09:50:00,22.45,22.46,22.41,22.43,1945300.0,12.9774,12.9832,12.9543,12.9659,1945300.0
2005-02-01 10:00:00,22.43,22.45,22.39,22.45,1798600.0,12.9659,12.9774,12.9428,12.9774,1798600.0
2005-02-01 10:10:00,22.45,22.46,22.42,22.42,1759500.0,12.9774,12.9832,12.9601,12.9601,1759500.0
2005-02-01 10:20:00,22.42,22.44,22.4,22.43,1484100.0,12.9601,12.9717,12.9485,12.9659,1484100.0
2005-02-01 10:30:00,22.43,22.46,22.4,22.45,2181800.0,12.9659,12.9832,12.9485,12.9774,2181800.0
2005-02-01 10:40:00,22.44,22.47,22.44,22.45,1362300.0,12.9717,12.989,12.9717,12.9774,1362300.0
2005-02-01 10:50:00,22.45,22.46,22.42,22.44,1580600.0,12.9774,12.9832,12.9601,12.9717,1580600.0
2005-02-01 11:00:00,22.43,22.5,22.43,22.48,2115800.0,12.9659,13.0063,12.9659,12.9948,2115800.0
2005-02-01 11:10:00,22.48,22.49,22.43,22.45,2016900.0,12.9948,13.0006,12.9659,12.9774,2016900.0
2005-02-01 11:20:00,22.45,22.45,22.41,22.42,2712400.0,12.9774,12.9774,12.9543,12.9601,2712400.0
2005-02-01 11:30:00,22.42,22.45,22.4,22.43,2168100.0,12.9601,12.9774,12.9485,12.9659,2168100.0
2005-02-01 11:40:00,22.43,22.45,22.42,22.44,1156700.0,12.9659,12.9774,12.9601,12.9717,1156700.0
2005-02-01 11:50:00,22.44,22.49,22.43,22.47,1756500.0,12.9717,13.0006,12.9659,12.989,1756500.0
2005-02-01 12:00:00,22.47,22.5,22.46,22.49,1111400.0,12.989,13.0063,12.9832,13.0006,1111400.0
2005-02-01 12:10:00,22.49,22.49,22.46,22.46,1018400.0,13.0006,13.0006,12.9832,12.9832,1018400.0
2005-02-01 12:20:00,22.47,22.5,22.45,22.47,936100.0,12.989,13.0063,12.9774,12.989,936100.0
2005-02-01 12:30:00,22.47,22.49,22.45,22.47,969700.0,12.989,13.0006,12.9774,12.989,969700.0
2005-02-01 12:40:00,22.46,22.47,22.43,22.45,1490000.0,12.9832,12.989,12.9659,12.9774,1490000.0
2005-02-01 12:50:00,22.45,22.5,22.45,22.5,683300.0,12.9774,13.0063,12.9774,13.0063,683300.0
2005-02-01 13:00:00,22.49,22.51,22.48,22.5,1027800.0,13.0006,13.0121,12.9948,13.0063,1027800.0
2005-02-01 13:10:00,22.49,22.53,22.41,22.52,1013900.0,13.0006,13.0237,12.9543,13.0179,1013900.0
2005-02-01 13:20:00,22.52,22.63,22.52,22.63,2808100.0,13.0179,13.0815,13.0179,13.0815,2808100.0
2005-02-01 13:30:00,22.62,22.64,22.6,22.61,1027300.0,13.0757,13.0873,13.0641,13.0699,1027300.0
2005-02-01 13:40:00,22.61,22.69,22.61,22.65,1345200.0,13.0699,13.1162,13.0699,13.093,1345200.0
2005-02-01 13:50:00,22.66,22.7,22.64,22.69,671000.0,13.0988,13.1219,13.0873,13.1162,671000.0
2005-02-01 14:00:00,22.69,22.72,22.67,22.71,1422900.0,13.1162,13.1335,13.1046,13.1277,1422900.0
2005-02-01 14:10:00,22.71,22.75,22.68,22.69,1459100.0,13.1277,13.1509,13.1104,13.1162,1459100.0
2005-02-01 14:20:00,22.68,22.69,22.63,22.63,987100.0,13.1104,13.1162,13.0815,13.0815,987100.0
2005-02-01 14:30:00,22.63,22.67,22.63,22.67,999100.0,13.0815,13.1046,13.0815,13.1046,999100.0
2005-02-01 14:40:00,22.67,22.7,22.65,22.66,1098500.0,13.1046,13.1219,13.093,13.0988,1098500.0
2005-02-01 14:50:00,22.66,22.67,22.58,22.59,1310200.0,13.0988,13.1046,13.0526,13.0584,1310200.0
2005-02-01 15:00:00,22.59,22.6,22.51,22.53,2328600.0,13.0584,13.0641,13.0121,13.0237,2328600.0
2005-02-01 15:10:00,22.53,22.58,22.53,22.55,1227400.0,13.0237,13.0526,13.0237,13.0352,1227400.0
2005-02-01 15:20:00,22.55,22.6,22.53,22.56,1969700.0,13.0352,13.0641,13.0237,13.041,1969700.0
2005-02-01 15:30:00,22.56,22.57,22.5,22.55,1885400.0,13.041,13.0468,13.0063,13.0352,1885400.0
2005-02-01 15:40:00,22.55,22.59,22.53,22.58,1947600.0,13.0352,13.0584,13.0237,13.0526,1947600.0
2005-02-01 15:50:00,22.57,22.67,22.55,22.63,3505600.0,13.0468,13.1046,13.0352,13.0815,3505600.0
2005-02-02 09:30:00,22.66,22.72,22.65,22.71,3493900.0,13.0988,13.1335,13.093,13.1277,3493900.0
2005-02-02 09:40:00,22.71,22.75,22.67,22.69,3118300.0,13.1277,13.1509,13.1046,13.1162,3118300.0
2005-02-02 09:50:00,22.69,22.73,22.64,22.64,2604700.0,13.1162,13.1393,13.0873,13.0873,2604700.0
2005-02-02 10:00:00,22.65,22.67,22.62,22.65,1924500.0,13.093,13.1046,13.0757,13.093,1924500.0
2005-02-02 10:10:00,22.65,22.68,22.64,22.66,1159200.0,13.093,13.1104,13.0873,13.0988,1159200.0
2005-02-02 10:20:00,22.66,22.67,22.63,22.63,1684900.0,13.0988,13.1046,13.0815,13.0815,1684900.0
2005-02-02 10:30:00,22.63,22.64,22.56,22.59,3443800.0,13.0815,13.0873,13.041,13.0584,3443800.0
2005-02-02 10:40:00,22.58,22.62,22.56,22.6,2201400.0,13.0526,13.0757,13.041,13.0641,2201400.0
2005-02-02 10:50:00,22.61,22.66,22.6,22.61,1792900.0,13.0699,13.0988,13.0641,13.0699,1792900.0
2005-02-02 11:00:00,22.61,22.66,22.59,22.64,1665300.0,13.0699,13.0988,13.0584,13.0873,1665300.0
2005-02-02 11:10:00,22.64,22.67,22.62,22.65,2167100.0,13.0873,13.1046,13.0757,13.093,2167100.0
2005-02-02 11:20:00,22.65,22.68,22.64,22.67,1525000.0,13.093,13.1104,13.0873,13.1046,1525000.0
2005-02-02 11:30:00,22.66,22.67,22.63,22.67,899300.0,13.0988,13.1046,13.0815,13.1046,899300.0
2005-02-02 11:40:00,22.67,22.7,22.65,22.67,1081200.0,13.1046,13.1219,13.093,13.1046,1081200.0
2005-02-02 11:50:00,22.67,22.7,22.66,22.69,450300.0,13.1046,13.1219,13.0988,13.1162,450300.0
2005-02-02 12:00:00,22.68,22.7,22.65,22.65,795200.0,13.1104,13.1219,13.093,13.093,795200.0
2005-02-02 12:10:00,22.65,22.67,22.63,22.64,883100.0,13.093,13.1046,13.0815,13.0873,883100.0
2005-02-02 12:20:00,22.64,22.65,22.61,22.62,573000.0,13.0873,13.093,13.0699,13.0757,573000.0
2005-02-02 12:30:00,22.62,22.63,22.59,22.61,720900.0,13.0757,13.0815,13.0584,13.0699,720900.0
2005-02-02 12:40:00,22.61,22.66,22.61,22.65,936800.0,13.0699,13.0988,13.0699,13.093,936800.0
2005-02-02 12:50:00,22.65,22.66,22.64,22.65,415400.0,13.093,13.0988,13.0873,13.093,415400.0
2005-02-02 13:00:00,22.66,22.67,22.64,22.64,354500.0,13.0988,13.1046,13.0873,13.0873,354500.0
2005-02-02 13:10:00,22.65,22.66,22.64,22.65,268800.0,13.093,13.0988,13.0873,13.093,268800.0
2005-02-02 13:20:00,22.65,22.65,22.62,22.63,291800.0,13.093,13.093,13.0757,13.0815,291800.0
2005-02-02 13:30:00,22.62,22.68,22.62,22.67,489100.0,13.0757,13.1104,13.0757,13.1046,489100.0
2005-02-02 13:40:00,22.67,22.68,22.64,22.64,411100.0,13.1046,13.1104,13.0873,13.0873,411100.0
2005-02-02 13:50:00,22.65,22.66,22.63,22.65,359000.0,13.093,13.0988,13.0815,13.093,359000.0
2005-02-02 14:00:00,22.64,22.68,22.64,22.67,446900.0,13.0873,13.1104,13.0873,13.1046,446900.0
2005-02-02 14:10:00,22.67,22.7,22.65,22.67,1426400.0,13.1046,13.1219,13.093,13.1046,1426400.0
2005-02-02 14:20:00,22.68,22.76,22.68,22.74,1872800.0,13.1104,13.1566,13.1104,13.1451,1872800.0
2005-02-02 14:30:00,22.74,22.74,22.56,22.58,3415400.0,13.1451,13.1451,13.041,13.0526,3415400.0
2005-02-02 14:40:00,22.59,22.63,22.55,22.61,2430900.0,13.0584,13.0815,13.0352,13.0699,2430900.0
2005-02-02 14:50:00,22.61,22.63,22.59,22.61,1533500.0,13.0699,13.0815,13.0584,13.0699,1533500.0
2005-02-02 15:00:00,22.61,22.62,22.5,22.52,1857100.0,13.0699,13.0757,13.0063,13.0179,1857100.0
2005-02-02 15:10:00,22.51,22.56,22.51,22.54,1918000.0,13.0121,13.041,13.0121,13.0295,1918000.0
2005-02-02 15:20:00,22.54,22.59,22.53,22.57,1540200.0,13.0295,13.0584,13.0237,13.0468,1540200.0
2005-02-02 15:30:00,22.58,22.63,22.52,22.63,2162300.0,13.0526,13.0815,13.0179,13.0815,2162300.0
2005-02-02 15:40:00,22.63,22.65,22.59,22.61,2009100.0,13.0815,13.093,13.0584,13.0699,2009100.0
2005-02-02 15:50:00,22.6,22.63,22.58,22.58,1621300.0,13.0641,13.0815,13.0526,13.0526,1621300.0
2005-02-03 09:30:00,22.49,22.58,22.47,22.54,4815500.0,13.047,13.0992,13.0354,13.076,4815500.0
2005-02-03 09:40:00,22.54,22.56,22.5,22.54,1689000.0,13.076,13.0876,13.0528,13.076,1689000.0
2005-02-03 09:50:00,22.55,22.64,22.53,22.63,2081500.0,13.0818,13.134,13.0702,13.1282,2081500.0
2005-02-03 10:00:00,22.63,22.64,22.52,22.55,2671400.0,13.1282,13.134,13.0644,13.0818,2671400.0
2005-02-03 10:10:00,22.54,22.57,22.52,22.54,1569100.0,13.076,13.0934,13.0644,13.076,1569100.0
2005-02-03 10:20:00,22.53,22.56,22.47,22.49,1832500.0,13.0702,13.0876,13.0354,13.047,1832500.0
2005-02-03 10:30:00,22.49,22.51,22.45,22.49,2019900.0,13.047,13.0586,13.0238,13.047,2019900.0
2005-02-03 10:40:00,22.49,22.51,22.45,22.46,2631800.0,13.047,13.0586,13.0238,13.0296,2631800.0
2005-02-03 10:50:00,22.46,22.46,22.36,22.38,3385100.0,13.0296,13.0296,12.9716,12.9832,3385100.0
2005-02-03 11:00:00,22.37,22.4,22.35,22.39,3620800.0,12.9774,12.9948,12.9658,12.989,3620800.0
2005-02-03 11:10:00,22.39,22.4,22.33,22.37,1952200.0,12.989,12.9948,12.9542,12.9774,1952200.0
2005-02-03 11:20:00,22.36,22.37,22.32,22.36,1653500.0,12.9716,12.9774,12.9484,12.9716,1653500.0
2005-02-03 11:30:00,22.36,22.37,22.3,22.36,1654900.0,12.9716,12.9774,12.9368,12.9716,1654900.0
2005-02-03 11:40:00,22.36,22.4,22.35,22.37,1432300.0,12.9716,12.9948,12.9658,12.9774,1432300.0
2005-02-03 11:50:00,22.37,22.38,22.32,22.34,1052400.0,12.9774,12.9832,12.9484,12.96,1052400.0
2005-02-03 12:00:00,22.34,22.35,22.32,22.33,773700.0,12.96,12.9658,12.9484,12.9542,773700.0
2005-02-03 12:10:00,22.33,22.35,22.33,22.34,417200.0,12.9542,12.9658,12.9542,12.96,417200.0
2005-02-03 12:20:00,22.34,22.35,22.32,22.33,960100.0,12.96,12.9658,12.9484,12.9542,960100.0
2005-02-03 12:30:00,22.33,22.34,22.28,22.28,1203100.0,12.9542,12.96,12.9252,12.9252,1203100.0
2005-02-03 12:40:00,22.28,22.3,22.18,22.18,1854300.0,12.9252,12.9368,12.8672,12.8672,1854300.0
2005-02-03 12:50:00,22.18,22.23,22.17,22.21,1328800.0,12.8672,12.8962,12.8614,12.8846,1328800.0
2005-02-03 13:00:00,22.21,22.22,22.18,22.2,836200.0,12.8846,12.8904,12.8672,12.8788,836200.0
2005-02-03 13:10:00,22.2,22.23,22.19,22.21,882100.0,12.8788,12.8962,12.873,12.8846,882100.0
2005-02-03 13:20:00,22.22,22.24,22.21,22.24,237400.0,12.8904,12.902,12.8846,12.902,237400.0
2005-02-03 13:30:00,22.24,22.28,22.24,22.27,774300.0,12.902,12.9252,12.902,12.9194,774300.0
2005-02-03 13:40:00,22.26,22.29,22.26,22.26,959200.0,12.9136,12.931,12.9136,12.9136,959200.0
2005-02-03 13:50:00,22.27,22.27,22.24,22.26,471200.0,12.9194,12.9194,12.902,12.9136,471200.0
2005-02-03 14:00:00,22.25,22.29,22.25,22.27,857100.0,12.9078,12.931,12.9078,12.9194,857100.0
2005-02-03 14:10:00,22.27,22.29,22.25,22.26,770500.0,12.9194,12.931,12.9078,12.9136,770500.0
2005-02-03 14:20:00,22.26,22.28,22.24,22.24,648200.0,12.9136,12.9252,12.902,12.902,648200.0
2005-02-03 14:30:00,22.24,22.28,22.24,22.27,826400.0,12.902,12.9252,12.902,12.9194,826400.0
2005-02-03 14:40:00,22.27,22.3,22.26,22.29,472300.0,12.9194,12.9368,12.9136,12.931,472300.0
2005-02-03 14:50:00,22.29,22.3,22.25,22.25,891500.0,12.931,12.9368,12.9078,12.9078,891500.0
2005-02-03 15:00:00,22.25,22.26,22.19,22.26,1269600.0,12.9078,12.9136,12.873,12.9136,1269600.0
2005-02-03 15:10:00,22.25,22.28,22.23,22.26,1216600.0,12.9078,12.9252,12.8962,12.9136,1216600.0
2005-02-03 15:20:00,22.26,22.3,22.25,22.3,956800.0,12.9136,12.9368,12.9078,12.9368,956800.0
2005-02-03 15:30:00,22.3,22.35,22.29,22.33,1805700.0,12.9368,12.9658,12.931,12.9542,1805700.0
2005-02-03 15:40:00,22.33,22.38,22.31,22.38,1710400.0,12.9542,12.9832,12.9426,12.9832,1710400.0
2005-02-03 15:50:00,22.38,22.4,22.35,22.38,2744400.0,12.9832,12.9948,12.9658,12.9832,2744400.0
2005-02-04 09:30:00,22.39,22.5,22.37,22.49,3025800.0,12.989,13.0528,12.9774,13.047,3025800.0
2005-02-04 09:40:00,22.48,22.55,22.47,22.52,3324100.0,13.0412,13.0818,13.0354,13.0644,3324100.0
2005-02-04 09:50:00,22.52,22.59,22.5,22.54,3383500.0,13.0644,13.105,13.0528,13.076,3383500.0
2005-02-04 10:00:00,22.54,22.66,22.47,22.63,3375800.0,13.076,13.1457,13.0354,13.1282,3375800.0
2005-02-04 10:10:00,22.62,22.65,22.56,22.64,1979500.0,13.1224,13.1398,13.0876,13.134,1979500.0
2005-02-04 10:20:00,22.65,22.71,22.63,22.68,3107400.0,13.1398,13.1747,13.1282,13.1573,3107400.0
2005-02-04 10:30:00,22.68,22.71,22.63,22.64,2056400.0,13.1573,13.1747,13.1282,13.134,2056400.0
2005-02-04 10:40:00,22.64,23.49,22.63,22.65,1124300.0,13.134,13.6272,13.1282,13.1398,1124300.0
2005-02-04 10:50:00,22.65,22.7,22.64,22.65,1981500.0,13.1398,13.1689,13.134,13.1398,1981500.0
2005-02-04 11:00:00,22.65,22.75,22.65,22.73,2598700.0,13.1398,13.1979,13.1398,13.1863,2598700.0
2005-02-04 11:10:00,22.73,22.74,22.6,22.67,2716200.0,13.1863,13.1921,13.1108,13.1515,2716200.0
2005-02-04 11:20:00,22.67,22.68,22.63,22.64,1154700.0,13.1515,13.1573,13.1282,13.134,1154700.0
2005-02-04 11:30:00,22.63,22.66,22.6,22.64,1130600.0,13.1282,13.1457,13.1108,13.134,1130600.0
2005-02-04 11:40:00,22.64,22.64,22.62,22.64,546600.0,13.134,13.134,13.1224,13.134,546600.0
2005-02-04 11:50:00,22.63,22.67,22.61,22.61,772000.0,13.1282,13.1515,13.1166,13.1166,772000.0
2005-02-04 12:00:00,22.61,22.68,22.61,22.67,811800.0,13.1166,13.1573,13.1166,13.1515,811800.0
2005-02-04 12:10:00,22.67,22.67,22.64,22.67,453600.0,13.1515,13.1515,13.134,13.1515,453600.0
2005-02-04 12:20:00,22.66,22.72,22.66,22.72,672400.0,13.1457,13.1805,13.1457,13.1805,672400.0
2005-02-04 12:30:00,22.71,22.73,22.65,22.72,1935400.0,13.1747,13.1863,13.1398,13.1805,1935400.0
2005-02-04 12:40:00,22.71,22.75,22.7,22.74,1155900.0,13.1747,13.1979,13.1689,13.1921,1155900.0
2005-02-04 12:50:00,22.75,22.77,22.7,22.75,1042000.0,13.1979,13.2095,13.1689,13.1979,1042000.0
2005-02-04 13:00:00,22.75,22.75,22.72,22.73,814200.0,13.1979,13.1979,13.1805,13.1863,814200.0
2005-02-04 13:10:00,22.73,22.74,22.69,22.69,703800.0,13.1863,13.1921,13.1631,13.1631,703800.0
2005-02-04 13:20:00,22.69,22.75,22.68,22.75,898300.0,13.1631,13.1979,13.1573,13.1979,898300.0
2005-02-04 13:30:00,22.74,22.78,22.72,22.77,772200.0,13.1921,13.2153,13.1805,13.2095,772200.0
2005-02-04 13:40:00,22.77,22.85,22.74,22.83,1913500.0,13.2095,13.2559,13.1921,13.2443,1913500.0
2005-02-04 13:50:00,22.83,22.84,22.79,22.82,1077800.0,13.2443,13.2501,13.2211,13.2385,1077800.0
2005-02-04 14:00:00,22.82,22.85,22.82,22.82,1134100.0,13.2385,13.2559,13.2385,13.2385,1134100.0
2005-02-04 14:10:00,22.82,22.84,22.8,22.82,835500.0,13.2385,13.2501,13.2269,13.2385,835500.0
2005-02-04 14:20:00,22.81,22.82,22.78,22.8,564400.0,13.2327,13.2385,13.2153,13.2269,564400.0
2005-02-04 14:30:00,22.79,22.82,22.79,22.8,718200.0,13.2211,13.2385,13.2211,13.2269,718200.0
2005-02-04 14:40:00,22.8,22.82,22.79,22.81,888700.0,13.2269,13.2385,13.2211,13.2327,888700.0
2005-02-04 14:50:00,22.8,22.85,22.8,22.84,1099200.0,13.2269,13.2559,13.2269,13.2501,1099200.0
2005-02-04 15:00:00,22.85,22.89,22.83,22.85,1967200.0,13.2559,13.2791,13.2443,13.2559,1967200.0
2005-02-04 15:10:00,22.84,22.9,22.84,22.89,1091600.0,13.2501,13.2849,13.2501,13.2791,1091600.0
2005-02-04 15:20:00,22.89,22.93,22.87,22.93,1820200.0,13.2791,13.3023,13.2675,13.3023,1820200.0
2005-02-04 15:30:00,22.93,22.95,22.91,22.93,2147500.0,13.3023,13.3139,13.2907,13.3023,2147500.0
2005-02-04 15:40:00,22.94,22.99,22.93,22.97,3410500.0,13.3081,13.3371,13.3023,13.3255,3410500.0
2005-02-04 15:50:00,22.97,23.02,22.9,23.02,4471600.0,13.3255,13.3545,13.2849,13.3545,4471600.0
2005-02-07 09:30:00,22.91,23.08,22.89,23.0,4608400.0,13.2907,13.3893,13.2791,13.3429,4608400.0
2005-02-07 09:40:00,23.0,23.15,22.98,23.14,2650700.0,13.3429,13.4299,13.3313,13.4241,2650700.0
2005-02-07 09:50:00,23.13,23.16,23.05,23.09,2317600.0,13.4183,13.4357,13.3719,13.3951,2317600.0
2005-02-07 10:00:00,23.08,23.18,23.06,23.12,2123800.0,13.3893,13.4473,13.3777,13.4125,2123800.0
2005-02-07 10:10:00,23.12,23.13,22.99,23.0,3323300.0,13.4125,13.4183,13.3371,13.3429,3323300.0
2005-02-07 10:20:00,23.0,23.05,22.97,23.02,1756300.0,13.3429,13.3719,13.3255,13.3545,1756300.0
2005-02-07 10:30:00,23.02,23.03,22.91,22.94,3003000.0,13.3545,13.3603,13.2907,13.3081,3003000.0
2005-02-07 10:40:00,22.94,22.95,22.89,22.93,3193200.0,13.3081,13.3139,13.2791,13.3023,3193200.0
2005-02-07 10:50:00,22.94,22.99,22.93,22.97,1351300.0,13.3081,13.3371,13.3023,13.3255,1351300.0
2005-02-07 11:00:00,22.97,23.02,22.92,22.92,1965600.0,13.3255,13.3545,13.2965,13.2965,1965600.0
2005-02-07 11:10:00,22.92,22.99,22.9,22.95,1102900.0,13.2965,13.3371,13.2849,13.3139,1102900.0
2005-02-07 11:20:00,22.95,22.99,22.95,22.97,818800.0,13.3139,13.3371,13.3139,13.3255,818800.0
2005-02-07 11:30:00,22.97,23.05,22.97,23.05,2324200.0,13.3255,13.3719,13.3255,13.3719,2324200.0
2005-02-07 11:40:00,23.04,23.06,23.02,23.05,601700.0,13.3661,13.3777,13.3545,13.3719,601700.0
2005-02-07 11:50:00,23.05,23.1,23.02,23.02,1683400.0,13.3719,13.4009,13.3545,13.3545,1683400.0
2005-02-07 12:00:00,23.02,23.1,22.96,23.0,1159000.0,13.3545,13.4009,13.3197,13.3429,1159000.0
2005-02-07 12:10:00,23.0,23.0,22.93,22.94,926700.0,13.3429,13.3429,13.3023,13.3081,926700.0
2005-02-07 12:20:00,22.94,22.95,22.91,22.94,890600.0,13.3081,13.3139,13.2907,13.3081,890600.0
2005-02-07 12:30:00,22.95,22.95,22.93,22.95,513900.0,13.3139,13.3139,13.3023,13.3139,513900.0
2005-02-07 12:40:00,22.94,22.99,22.94,22.96,428600.0,13.3081,13.3371,13.3081,13.3197,428600.0
2005-02-07 12:50:00,22.96,22.99,22.95,22.98,372500.0,13.3197,13.3371,13.3139,13.3313,372500.0
2005-02-07 13:00:00,22.98,22.99,22.96,22.96,372100.0,13.3313,13.3371,13.3197,13.3197,372100.0
2005-02-07 13:10:00,22.96,22.97,22.92,22.93,505700.0,13.3197,13.3255,13.2965,13.3023,505700.0
2005-02-07 13:20:00,22.92,22.95,22.91,22.93,969400.0,13.2965,13.3139,13.2907,13.3023,969400.0
2005-02-07 13:30:00,22.93,22.94,22.93,22.93,121500.0,13.3023,13.3081,13.3023,13.3023,121500.0
2005-02-07 13:40:00,22.93,22.94,22.9,22.9,718900.0,13.3023,13.3081,13.2849,13.2849,718900.0
2005-02-07 13:50:00,22.9,22.92,22.88,22.9,673200.0,13.2849,13.2965,13.2733,13.2849,673200.0
2005-02-07 14:00:00,22.89,22.9,22.89,22.9,382600.0,13.2791,13.2849,13.2791,13.2849,382600.0
2005-02-07 14:10:00,22.9,22.93,22.89,22.91,507500.0,13.2849,13.3023,13.2791,13.2907,507500.0
2005-02-07 14:20:00,22.91,22.93,22.91,22.92,353600.0,13.2907,13.3023,13.2907,13.2965,353600.0
2005-02-07 14:30:00,22.92,22.96,22.92,22.93,1167100.0,13.2965,13.3197,13.2965,13.3023,1167100.0
2005-02-07 14:40:00,22.93,22.95,22.91,22.92,456300.0,13.3023,13.3139,13.2907,13.2965,456300.0
2005-02-07 14:50:00,22.92,22.95,22.91,22.93,855500.0,13.2965,13.3139,13.2907,13.3023,855500.0
2005-02-07 15:00:00,22.94,22.96,22.93,22.95,653400.0,13.3081,13.3197,13.3023,13.3139,653400.0
2005-02-07 15:10:00,22.96,22.99,22.95,22.98,887200.0,13.3197,13.3371,13.3139,13.3313,887200.0
2005-02-07 15:20:00,22.99,23.03,22.96,23.02,1548000.0,13.3371,13.3603,13.3197,13.3545,1548000.0
2005-02-07 15:30:00,23.02,23.05,22.96,23.0,1338400.0,13.3545,13.3719,13.3197,13.3429,1338400.0
2005-02-07 15:40:00,23.0,23.01,22.92,22.93,1899300.0,13.3429,13.3487,13.2965,13.3023,1899300.0
2005-02-07 15:50:00,22.92,22.97,22.89,22.92,1948100.0,13.2965,13.3255,13.2791,13.2965,1948100.0
2005-02-08 09:30:00,22.95,23.12,22.93,23.12,3393600.0,13.3139,13.4125,13.3023,13.4125,3393600.0
2005-02-08 09:40:00,23.12,23.16,22.93,23.16,3126700.0,13.4125,13.4357,13.3023,13.4357,3126700.0
2005-02-08 09:50:00,23.16,23.25,23.15,23.23,3881400.0,13.4357,13.4879,13.4299,13.4763,3881400.0
2005-02-08 10:00:00,23.23,23.34,23.22,23.32,4698800.0,13.4763,13.5401,13.4705,13.5285,4698800.0
2005-02-08 10:10:00,23.32,23.39,23.3,23.39,4421700.0,13.5285,13.5691,13.5169,13.5691,4421700.0
2005-02-08 10:20:00,23.39,23.42,23.31,23.36,3177100.0,13.5691,13.5865,13.5227,13.5517,3177100.0
2005-02-08 10:30:00,23.36,23.44,23.33,23.36,3683000.0,13.5517,13.5981,13.5343,13.5517,3683000.0
2005-02-08 10:40:00,23.36,23.43,23.28,23.31,4221200.0,13.5517,13.5923,13.5053,13.5227,4221200.0
2005-02-08 10:50:00,23.31,23.38,23.28,23.37,2121500.0,13.5227,13.5633,13.5053,13.5575,2121500.0
2005-02-08 11:00:00,23.37,23.4,23.35,23.39,2526000.0,13.5575,13.5749,13.5459,13.5691,2526000.0
2005-02-08 11:10:00,23.39,23.42,23.35,23.4,2668900.0,13.5691,13.5865,13.5459,13.5749,2668900.0
2005-02-08 11:20:00,23.4,23.46,23.4,23.44,1785100.0,13.5749,13.6098,13.5749,13.5981,1785100.0
2005-02-08 11:30:00,23.43,23.44,23.4,23.43,1192300.0,13.5923,13.5981,13.5749,13.5923,1192300.0
2005-02-08 11:40:00,23.43,23.48,23.39,23.4,1986900.0,13.5923,13.6214,13.5691,13.5749,1986900.0
2005-02-08 11:50:00,23.4,23.43,23.38,23.4,1418900.0,13.5749,13.5923,13.5633,13.5749,1418900.0
2005-02-08 12:00:00,23.4,23.41,23.35,23.4,1976900.0,13.5749,13.5807,13.5459,13.5749,1976900.0
2005-02-08 12:10:00,23.39,23.44,23.35,23.35,2597300.0,13.5691,13.5981,13.5459,13.5459,2597300.0
2005-02-08 12:20:00,23.36,23.36,23.3,23.36,1630700.0,13.5517,13.5517,13.5169,13.5517,1630700.0
2005-02-08 12:30:00,23.36,23.39,23.33,23.37,1529200.0,13.5517,13.5691,13.5343,13.5575,1529200.0
2005-02-08 12:40:00,23.37,23.42,23.37,23.4,767000.0,13.5575,13.5865,13.5575,13.5749,767000.0
2005-02-08 12:50:00,23.39,23.42,23.37,23.37,1106600.0,13.5691,13.5865,13.5575,13.5575,1106600.0
2005-02-08 13:00:00,23.38,23.39,23.35,23.37,1168300.0,13.5633,13.5691,13.5459,13.5575,1168300.0
2005-02-08 13:10:00,23.37,23.43,23.36,23.43,1163000.0,13.5575,13.5923,13.5517,13.5923,1163000.0
2005-02-08 13:20:00,23.43,23.45,23.38,23.44,1144800.0,13.5923,13.604,13.5633,13.5981,1144800.0
2005-02-08 13:30:00,23.45,23.49,23.42,23.48,1032900.0,13.604,13.6272,13.5865,13.6214,1032900.0
2005-02-08 13:40:00,23.5,23.5,23.42,23.42,1200700.0,13.633,13.633,13.5865,13.5865,1200700.0
2005-02-08 13:50:00,23.42,23.44,23.38,23.43,1558700.0,13.5865,13.5981,13.5633,13.5923,1558700.0
2005-02-08 14:00:00,23.42,23.46,23.42,23.45,805400.0,13.5865,13.6098,13.5865,13.604,805400.0
2005-02-08 14:10:00,23.46,23.5,22.65,23.49,2195200.0,13.6098,13.633,13.1398,13.6272,2195200.0
2005-02-08 14:20:00,23.48,23.5,23.44,23.45,968800.0,13.6214,13.633,13.5981,13.604,968800.0
2005-02-08 14:30:00,23.45,23.48,23.42,23.47,1182400.0,13.604,13.6214,13.5865,13.6156,1182400.0
2005-02-08 14:40:00,23.47,23.48,23.45,23.46,1123500.0,13.6156,13.6214,13.604,13.6098,1123500.0
2005-02-08 14:50:00,23.46,23.47,23.41,23.45,1299800.0,13.6098,13.6156,13.5807,13.604,1299800.0
2005-02-08 15:00:00,23.45,23.47,23.4,23.41,1209300.0,13.604,13.6156,13.5749,13.5807,1209300.0
2005-02-08 15:10:00,23.42,23.47,23.41,23.41,1812200.0,13.5865,13.6156,13.5807,13.5807,1812200.0
2005-02-08 15:20:00,23.41,23.5,23.4,23.4,2210700.0,13.5807,13.633,13.5749,13.5749,2210700.0
2005-02-08 15:30:00,23.41,23.47,23.39,23.46,2381800.0,13.5807,13.6156,13.5691,13.6098,2381800.0
2005-02-08 15:40:00,23.46,23.47,23.4,23.41,1598900.0,13.6098,13.6156,13.5749,13.5807,1598900.0
2005-02-08 15:50:00,23.41,23.44,23.36,23.4,2873300.0,13.5807,13.5981,13.5517,13.5749,2873300.0
2005-02-09 09:30:00,23.42,23.47,22.38,23.47,5575200.0,13.5865,13.6156,12.9832,13.6156,5575200.0
2005-02-09 09:40:00,23.47,23.48,23.38,23.38,2815000.0,13.6156,13.6214,13.5633,13.5633,2815000.0
2005-02-09 09:50:00,23.38,23.41,23.35,23.4,3171000.0,13.5633,13.5807,13.5459,13.5749,3171000.0
2005-02-09 10:00:00,23.4,23.45,23.38,23.39,2106100.0,13.5749,13.604,13.5633,13.5691,2106100.0
2005-02-09 10:10:00,23.39,23.4,23.3,23.33,3453400.0,13.5691,13.5749,13.5169,13.5343,3453400.0
2005-02-09 10:20:00,23.33,23.33,23.22,23.25,3743900.0,13.5343,13.5343,13.4705,13.4879,3743900.0
2005-02-09 10:30:00,23.25,23.25,23.18,23.22,3509700.0,13.4879,13.4879,13.4473,13.4705,3509700.0
2005-02-09 10:40:00,23.22,23.23,23.16,23.22,3044300.0,13.4705,13.4763,13.4357,13.4705,3044300.0
2005-02-09 10:50:00,23.23,23.27,23.17,23.26,1934600.0,13.4763,13.4995,13.4415,13.4937,1934600.0
2005-02-09 11:00:00,23.26,23.32,23.24,23.25,2295200.0,13.4937,13.5285,13.4821,13.4879,2295200.0
2005-02-09 11:10:00,23.25,23.28,23.23,23.25,1690600.0,13.4879,13.5053,13.4763,13.4879,1690600.0
2005-02-09 11:20:00,23.25,23.3,23.24,23.27,1300900.0,13.4879,13.5169,13.4821,13.4995,1300900.0
2005-02-09 11:30:00,23.27,23.29,23.25,23.28,690600.0,13.4995,13.5111,13.4879,13.5053,690600.0
2005-02-09 11:40:00,23.28,23.29,23.22,23.23,812300.0,13.5053,13.5111,13.4705,13.4763,812300.0
2005-02-09 11:50:00,23.24,23.31,23.23,23.29,1239500.0,13.4821,13.5227,13.4763,13.5111,1239500.0
2005-02-09 12:00:00,23.3,23.36,23.29,23.33,1618200.0,13.5169,13.5517,13.5111,13.5343,1618200.0
2005-02-09 12:10:00,23.33,23.34,23.31,23.32,1258200.0,13.5343,13.5401,13.5227,13.5285,1258200.0
2005-02-09 12:20:00,23.32,23.36,23.31,23.33,933700.0,13.5285,13.5517,13.5227,13.5343,933700.0
2005-02-09 12:30:00,23.32,23.33,23.32,23.32,245400.0,13.5285,13.5343,13.5285,13.5285,245400.0
2005-02-09 12:40:00,23.32,23.36,23.31,23.35,598000.0,13.5285,13.5517,13.5227,13.5459,598000.0
2005-02-09 12:50:00,23.36,23.37,23.35,23.37,261900.0,13.5517,13.5575,13.5459,13.5575,261900.0
2005-02-09 13:00:00,23.37,23.4,23.33,23.36,1315700.0,13.5575,13.5749,13.5343,13.5517,1315700.0
2005-02-09 13:10:00,23.36,23.38,23.33,23.33,360300.0,13.5517,13.5633,13.5343,13.5343,360300.0
2005-02-09 13:20:00,23.33,23.34,23.29,23.33,998200.0,13.5343,13.5401,13.5111,13.5343,998200.0
2005-02-09 13:30:00,23.33,23.39,23.32,23.37,892300.0,13.5343,13.5691,13.5285,13.5575,892300.0
2005-02-09 13:40:00,23.37,23.39,23.37,23.39,575700.0,13.5575,13.5691,13.5575,13.5691,575700.0
2005-02-09 13:50:00,23.38,23.41,23.33,23.33,1084900.0,13.5633,13.5807,13.5343,13.5343,1084900.0
2005-02-09 14:00:00,23.33,23.34,23.2,23.23,2047600.0,13.5343,13.5401,13.4589,13.4763,2047600.0
2005-02-09 14:10:00,23.23,23.3,23.21,23.27,1314300.0,13.4763,13.5169,13.4647,13.4995,1314300.0
2005-02-09 14:20:00,23.27,23.28,23.22,23.27,1586900.0,13.4995,13.5053,13.4705,13.4995,1586900.0
2005-02-09 14:30:00,23.27,23.28,23.25,23.27,612900.0,13.4995,13.5053,13.4879,13.4995,612900.0
2005-02-09 14:40:00,23.27,23.3,23.25,23.29,974800.0,13.4995,13.5169,13.4879,13.5111,974800.0
2005-02-09 14:50:00,23.29,23.39,23.26,23.28,1530200.0,13.5111,13.5691,13.4937,13.5053,1530200.0
2005-02-09 15:00:00,23.28,23.3,23.22,23.23,1620500.0,13.5053,13.5169,13.4705,13.4763,1620500.0
2005-02-09 15:10:00,23.23,23.25,23.17,23.23,2193500.0,13.4763,13.4879,13.4415,13.4763,2193500.0
2005-02-09 15:20:00,23.23,23.29,23.22,23.29,1375800.0,13.4763,13.5111,13.4705,13.5111,1375800.0
2005-02-09 15:30:00,23.29,23.29,23.25,23.27,1260500.0,13.5111,13.5111,13.4879,13.4995,1260500.0
2005-02-09 15:40:00,23.26,23.3,23.23,23.28,2533500.0,13.4937,13.5169,13.4763,13.5053,2533500.0
2005-02-09 15:50:00,23.28,23.3,23.2,23.3,2995200.0,13.5053,13.5169,13.4589,13.5169,2995200.0
2005-02-10 09:30:00,23.44,23.49,23.32,23.4,3921800.0,13.5981,13.6272,13.5285,13.5749,3921800.0
2005-02-10 09:40:00,23.39,23.44,23.36,23.4,2828800.0,13.5691,13.5981,13.5517,13.5749,2828800.0
2005-02-10 09:50:00,23.39,23.41,23.33,23.33,2060100.0,13.5691,13.5807,13.5343,13.5343,2060100.0
2005-02-10 10:00:00,23.34,23.45,23.33,23.4,2139400.0,13.5401,13.604,13.5343,13.5749,2139400.0
2005-02-10 10:10:00,23.4,23.41,23.35,23.36,1751700.0,13.5749,13.5807,13.5459,13.5517,1751700.0
2005-02-10 10:20:00,23.36,23.37,23.32,23.36,2493800.0,13.5517,13.5575,13.5285,13.5517,2493800.0
2005-02-10 10:30:00,23.36,23.39,23.3,23.31,2298300.0,13.5517,13.5691,13.5169,13.5227,2298300.0
2005-02-10 10:40:00,23.31,23.33,23.22,23.23,2670400.0,13.5227,13.5343,13.4705,13.4763,2670400.0
2005-02-10 10:50:00,23.23,23.33,23.22,23.29,2174900.0,13.4763,13.5343,13.4705,13.5111,2174900.0
2005-02-10 11:00:00,23.3,23.34,23.28,23.32,1995900.0,13.5169,13.5401,13.5053,13.5285,1995900.0
2005-02-10 11:10:00,23.32,23.32,23.24,23.29,1796100.0,13.5285,13.5285,13.4821,13.5111,1796100.0
2005-02-10 11:20:00,23.28,23.29,23.23,23.28,2224700.0,13.5053,13.5111,13.4763,13.5053,2224700.0
2005-02-10 11:30:00,23.28,23.44,23.24,23.28,1722300.0,13.5053,13.5981,13.4821,13.5053,1722300.0
2005-02-10 11:40:00,23.28,23.39,23.28,23.39,2145600.0,13.5053,13.5691,13.5053,13.5691,2145600.0
2005-02-10 11:50:00,23.38,23.43,23.35,23.35,1610300.0,13.5633,13.5923,13.5459,13.5459,1610300.0
2005-02-10 12:00:00,23.35,23.39,23.34,23.35,989500.0,13.5459,13.5691,13.5401,13.5459,989500.0
2005-02-10 12:10:00,23.35,23.36,23.33,23.34,753600.0,13.5459,13.5517,13.5343,13.5401,753600.0
2005-02-10 12:20:00,23.34,23.46,23.33,23.42,1381300.0,13.5401,13.6098,13.5343,13.5865,1381300.0
2005-02-10 12:30:00,23.42,23.47,23.42,23.46,2036900.0,13.5865,13.6156,13.5865,13.6098,2036900.0
2005-02-10 12:40:00,23.47,23.49,23.42,23.44,1804600.0,13.6156,13.6272,13.5865,13.5981,1804600.0
2005-02-10 12:50:00,23.43,23.47,23.42,23.47,730700.0,13.5923,13.6156,13.5865,13.6156,730700.0
2005-02-10 13:00:00,23.47,23.48,23.35,23.37,1386500.0,13.6156,13.6214,13.5459,13.5575,1386500.0
2005-02-10 13:10:00,23.38,23.42,23.35,23.41,949400.0,13.5633,13.5865,13.5459,13.5807,949400.0
2005-02-10 13:20:00,23.41,23.5,23.4,23.49,1190800.0,13.5807,13.633,13.5749,13.6272,1190800.0
2005-02-10 13:30:00,23.49,23.5,23.46,23.48,1690000.0,13.6272,13.633,13.6098,13.6214,1690000.0
2005-02-10 13:40:00,23.48,23.5,23.45,23.46,1031400.0,13.6214,13.633,13.604,13.6098,1031400.0
2005-02-10 13:50:00,23.46,23.5,23.42,23.49,1482100.0,13.6098,13.633,13.5865,13.6272,1482100.0
2005-02-10 14:00:00,23.48,23.5,23.41,23.42,1778100.0,13.6214,13.633,13.5807,13.5865,1778100.0
2005-02-10 14:10:00,23.42,23.46,23.4,23.42,1110200.0,13.5865,13.6098,13.5749,13.5865,1110200.0
2005-02-10 14:20:00,23.42,23.43,23.4,23.43,852000.0,13.5865,13.5923,13.5749,13.5923,852000.0
2005-02-10 14:30:00,23.43,23.44,23.34,23.36,2417300.0,13.5923,13.5981,13.5401,13.5517,2417300.0
2005-02-10 14:40:00,23.35,23.39,23.31,23.37,1827500.0,13.5459,13.5691,13.5227,13.5575,1827500.0
2005-02-10 14:50:00,23.37,23.43,23.36,23.41,1837800.0,13.5575,13.5923,13.5517,13.5807,1837800.0
2005-02-10 15:00:00,23.42,23.45,23.4,23.44,1087700.0,13.5865,13.604,13.5749,13.5981,1087700.0
2005-02-10 15:10:00,23.44,23.46,23.42,23.46,1382200.0,13.5981,13.6098,13.5865,13.6098,1382200.0
2005-02-10 15:20:00,23.46,23.59,23.45,23.57,3518800.0,13.6098,13.6852,13.604,13.6736,3518800.0
2005-02-10 15:30:00,23.57,23.57,23.49,23.5,1455700.0,13.6736,13.6736,13.6272,13.633,1455700.0
2005-02-10 15:40:00,23.5,23.51,23.48,23.5,2280500.0,13.633,13.6388,13.6214,13.633,2280500.0
2005-02-10 15:50:00,23.49,23.51,23.29,23.51,2567400.0,13.6272,13.6388,13.5111,13.6388,2567400.0
2005-02-11 09:30:00,23.23,23.34,23.22,23.24,3047100.0,13.4763,13.5401,13.4705,13.4821,3047100.0
2005-02-11 09:40:00,23.25,23.27,23.18,23.26,2224000.0,13.4879,13.4995,13.4473,13.4937,2224000.0
2005-02-11 09:50:00,23.26,23.28,23.22,23.23,1308300.0,13.4937,13.5053,13.4705,13.4763,1308300.0
2005-02-11 10:00:00,23.23,23.3,23.22,23.23,2113400.0,13.4763,13.5169,13.4705,13.4763,2113400.0
2005-02-11 10:10:00,23.23,23.41,23.22,23.4,2932100.0,13.4763,13.5807,13.4705,13.5749,2932100.0
2005-02-11 10:20:00,23.4,23.48,23.31,23.48,3027200.0,13.5749,13.6214,13.5227,13.6214,3027200.0
2005-02-11 10:30:00,23.47,23.55,23.42,23.52,1830400.0,13.6156,13.662,13.5865,13.6446,1830400.0
2005-02-11 10:40:00,23.52,23.88,23.49,23.71,5043700.0,13.6446,13.8534,13.6272,13.7548,5043700.0
2005-02-11 10:50:00,23.71,23.75,23.66,23.66,2508200.0,13.7548,13.778,13.7258,13.7258,2508200.0
2005-02-11 11:00:00,23.66,23.83,23.65,23.8,4120300.0,13.7258,13.8244,13.72,13.807,4120300.0
2005-02-11 11:10:00,23.81,23.92,23.8,23.89,5449600.0,13.8128,13.8766,13.807,13.8592,5449600.0
2005-02-11 11:20:00,23.89,24.01,23.88,24.0,4535900.0,13.8592,13.9288,13.8534,13.923,4535900.0
2005-02-11 11:30:00,24.0,24.02,23.88,23.95,3834500.0,13.923,13.9346,13.8534,13.894,3834500.0
2005-02-11 11:40:00,23.95,23.97,23.9,23.9,1950800.0,13.894,13.9056,13.865,13.865,1950800.0
2005-02-11 11:50:00,23.9,23.91,23.81,23.85,2566500.0,13.865,13.8708,13.8128,13.836,2566500.0
2005-02-11 12:00:00,23.85,23.87,23.8,23.82,1207200.0,13.836,13.8476,13.807,13.8186,1207200.0
2005-02-11 12:10:00,23.82,23.87,23.8,23.83,1184100.0,13.8186,13.8476,13.807,13.8244,1184100.0
2005-02-11 12:20:00,23.83,23.97,23.82,23.9,1895300.0,13.8244,13.9056,13.8186,13.865,1895300.0
2005-02-11 12:30:00,23.91,23.98,23.88,23.95,1224500.0,13.8708,13.9114,13.8534,13.894,1224500.0
2005-02-11 12:40:00,23.95,23.96,23.9,23.92,1106700.0,13.894,13.8998,13.865,13.8766,1106700.0
2005-02-11 12:50:00,23.91,23.95,23.89,23.92,662400.0,13.8708,13.894,13.8592,13.8766,662400.0
2005-02-11 13:00:00,23.92,24.0,23.92,24.0,1706400.0,13.8766,13.923,13.8766,13.923,1706400.0
2005-02-11 13:10:00,24.0,24.07,23.97,24.05,2796400.0,13.923,13.9636,13.9056,13.952,2796400.0
2005-02-11 13:20:00,24.04,24.11,24.02,24.08,1624300.0,13.9462,13.9868,13.9346,13.9694,1624300.0
2005-02-11 13:30:00,24.08,24.21,24.07,24.2,2102000.0,13.9694,14.0448,13.9636,14.039,2102000.0
2005-02-11 13:40:00,24.21,24.25,24.15,24.21,3401400.0,14.0448,14.0681,14.01,14.0448,3401400.0
2005-02-11 13:50:00,24.21,24.29,24.19,24.25,2484800.0,14.0448,14.0913,14.0332,14.0681,2484800.0
2005-02-11 14:00:00,24.25,24.28,24.11,24.16,2681300.0,14.0681,14.0855,13.9868,14.0158,2681300.0
2005-02-11 14:10:00,24.16,24.27,24.13,24.22,2582200.0,14.0158,14.0797,13.9984,14.0506,2582200.0
2005-02-11 14:20:00,24.21,24.22,24.17,24.2,1837400.0,14.0448,14.0506,14.0216,14.039,1837400.0
2005-02-11 14:30:00,24.2,24.21,24.12,24.15,1647800.0,14.039,14.0448,13.9926,14.01,1647800.0
2005-02-11 14:40:00,24.15,24.21,24.14,24.19,1396200.0,14.01,14.0448,14.0042,14.0332,1396200.0
2005-02-11 14:50:00,24.19,24.26,24.18,24.18,2106700.0,14.0332,14.0739,14.0274,14.0274,2106700.0
2005-02-11 15:00:00,24.18,24.2,24.13,24.14,2430500.0,14.0274,14.039,13.9984,14.0042,2430500.0
2005-02-11 15:10:00,24.14,24.22,24.13,24.2,2809500.0,14.0042,14.0506,13.9984,14.039,2809500.0
2005-02-11 15:20:00,24.2,24.34,24.2,24.31,4256000.0,14.039,14.1203,14.039,14.1029,4256000.0
2005-02-11 15:30:00,24.31,24.31,24.22,24.24,2054400.0,14.1029,14.1029,14.0506,14.0622,2054400.0
2005-02-11 15:40:00,24.24,24.28,24.21,24.24,3396700.0,14.0622,14.0855,14.0448,14.0622,3396700.0
2005-02-11 15:50:00,24.24,24.24,24.13,24.21,3653500.0,14.0622,14.0622,13.9984,14.0448,3653500.0
2005-02-14 09:30:00,24.03,24.16,24.02,24.06,3817300.0,13.9404,14.0158,13.9346,13.9578,3817300.0
2005-02-14 09:40:00,24.06,24.12,24.02,24.11,2622300.0,13.9578,13.9926,13.9346,13.9868,2622300.0
2005-02-14 09:50:00,24.11,24.2,24.09,24.17,2035200.0,13.9868,14.039,13.9752,14.0216,2035200.0
2005-02-14 10:00:00,24.17,24.19,24.05,24.08,2618000.0,14.0216,14.0332,13.952,13.9694,2618000.0
2005-02-14 10:10:00,24.08,24.15,24.06,24.15,1566100.0,13.9694,14.01,13.9578,14.01,1566100.0
2005-02-14 10:20:00,24.14,24.19,24.11,24.17,1204600.0,14.0042,14.0332,13.9868,14.0216,1204600.0
2005-02-14 10:30:00,24.17,24.25,24.13,24.21,2363400.0,14.0216,14.0681,13.9984,14.0448,2363400.0
2005-02-14 10:40:00,24.2,24.24,24.14,24.16,1538600.0,14.039,14.0622,14.0042,14.0158,1538600.0
2005-02-14 10:50:00,24.16,24.2,24.09,24.12,1711600.0,14.0158,14.039,13.9752,13.9926,1711600.0
2005-02-14 11:00:00,24.13,24.15,24.06,24.09,1943200.0,13.9984,14.01,13.9578,13.9752,1943200.0
2005-02-14 11:10:00,24.09,24.12,24.07,24.07,948800.0,13.9752,13.9926,13.9636,13.9636,948800.0
2005-02-14 11:20:00,24.08,24.12,24.06,24.07,1566300.0,13.9694,13.9926,13.9578,13.9636,1566300.0
2005-02-14 11:30:00,24.08,24.08,24.0,24.05,1761200.0,13.9694,13.9694,13.923,13.952,1761200.0
2005-02-14 11:40:00,24.05,24.16,24.05,24.11,982000.0,13.952,14.0158,13.952,13.9868,982000.0
2005-02-14 11:50:00,24.12,24.12,24.07,24.07,491500.0,13.9926,13.9926,13.9636,13.9636,491500.0
2005-02-14 12:00:00,24.07,24.11,24.05,24.08,746200.0,13.9636,13.9868,13.952,13.9694,746200.0
2005-02-14 12:10:00,24.07,24.2,24.07,24.13,525900.0,13.9636,14.039,13.9636,13.9984,525900.0
2005-02-14 12:20:00,24.14,24.17,24.1,24.16,1211000.0,14.0042,14.0216,13.981,14.0158,1211000.0
2005-02-14 12:30:00,24.16,24.17,24.13,24.13,566400.0,14.0158,14.0216,13.9984,13.9984,566400.0
2005-02-14 12:40:00,24.13,24.14,24.09,24.09,812100.0,13.9984,14.0042,13.9752,13.9752,812100.0
2005-02-14 12:50:00,24.09,24.12,24.07,24.12,588700.0,13.9752,13.9926,13.9636,13.9926,588700.0
2005-02-14 13:00:00,24.12,24.13,24.08,24.08,818000.0,13.9926,13.9984,13.9694,13.9694,818000.0
2005-02-14 13:10:00,24.08,24.1,24.08,24.09,263300.0,13.9694,13.981,13.9694,13.9752,263300.0
2005-02-14 13:20:00,24.09,24.11,24.08,24.1,534000.0,13.9752,13.9868,13.9694,13.981,534000.0
2005-02-14 13:30:00,24.09,24.1,24.07,24.09,492400.0,13.9752,13.981,13.9636,13.9752,492400.0
2005-02-14 13:40:00,24.09,24.14,24.07,24.13,790200.0,13.9752,14.0042,13.9636,13.9984,790200.0
2005-02-14 13:50:00,24.13,24.18,24.11,24.11,1078900.0,13.9984,14.0274,13.9868,13.9868,1078900.0
2005-02-14 14:00:00,24.11,24.15,24.09,24.12,1179800.0,13.9868,14.01,13.9752,13.9926,1179800.0
2005-02-14 14:10:00,24.13,24.18,24.12,24.14,895700.0,13.9984,14.0274,13.9926,14.0042,895700.0
2005-02-14 14:20:00,24.13,24.2,24.13,24.16,909800.0,13.9984,14.039,13.9984,14.0158,909800.0
2005-02-14 14:30:00,24.16,24.2,24.13,24.18,1807300.0,14.0158,14.039,13.9984,14.0274,1807300.0
2005-02-14 14:40:00,24.18,24.19,24.13,24.14,1049200.0,14.0274,14.0332,13.9984,14.0042,1049200.0
2005-02-14 14:50:00,24.14,24.2,24.14,24.19,952000.0,14.0042,14.039,14.0042,14.0332,952000.0
2005-02-14 15:00:00,24.2,24.22,24.16,24.16,1287800.0,14.039,14.0506,14.0158,14.0158,1287800.0
2005-02-14 15:10:00,24.16,24.23,24.14,24.2,1253100.0,14.0158,14.0564,14.0042,14.039,1253100.0
2005-02-14 15:20:00,24.2,24.21,24.18,24.19,744300.0,14.039,14.0448,14.0274,14.0332,744300.0
2005-02-14 15:30:00,24.19,24.24,24.17,24.23,2543700.0,14.0332,14.0622,14.0216,14.0564,2543700.0
2005-02-14 15:40:00,24.23,24.38,24.22,24.34,4194300.0,14.0564,14.1435,14.0506,14.1203,4194300.0
2005-02-14 15:50:00,24.33,24.39,24.26,24.32,4879900.0,14.1145,14.1493,14.0739,14.1087,4879900.0
2005-02-15 09:30:00,24.2,24.34,24.16,24.19,5124100.0,14.039,14.1203,14.0158,14.0332,5124100.0
2005-02-15 09:40:00,24.18,24.26,24.16,24.23,2344100.0,14.0274,14.0739,14.0158,14.0564,2344100.0
2005-02-15 09:50:00,24.22,24.37,24.19,24.33,2828700.0,14.0506,14.1377,14.0332,14.1145,2828700.0
2005-02-15 10:00:00,24.33,24.38,24.24,24.38,2188700.0,14.1145,14.1435,14.0622,14.1435,2188700.0
2005-02-15 10:10:00,24.38,24.52,24.36,24.51,3763500.0,14.1435,14.2247,14.1319,14.2189,3763500.0
2005-02-15 10:20:00,24.51,24.54,24.43,24.44,2007700.0,14.2189,14.2363,14.1725,14.1783,2007700.0
2005-02-15 10:30:00,24.45,24.63,24.44,24.58,3139100.0,14.1841,14.2885,14.1783,14.2595,3139100.0
2005-02-15 10:40:00,24.58,24.61,24.5,24.5,2694900.0,14.2595,14.2769,14.2131,14.2131,2694900.0
2005-02-15 10:50:00,24.5,24.6,24.49,24.59,1685300.0,14.2131,14.2711,14.2073,14.2653,1685300.0
2005-02-15 11:00:00,24.58,24.62,24.53,24.55,1409900.0,14.2595,14.2827,14.2305,14.2421,1409900.0
2005-02-15 11:10:00,24.55,24.61,24.54,24.6,1295600.0,14.2421,14.2769,14.2363,14.2711,1295600.0
2005-02-15 11:20:00,24.6,24.62,24.58,24.58,2037700.0,14.2711,14.2827,14.2595,14.2595,2037700.0
2005-02-15 11:30:00,24.58,24.58,24.52,24.54,1124500.0,14.2595,14.2595,14.2247,14.2363,1124500.0
2005-02-15 11:40:00,24.54,24.55,24.51,24.53,905100.0,14.2363,14.2421,14.2189,14.2305,905100.0
2005-02-15 11:50:00,24.53,24.56,24.5,24.51,1162300.0,14.2305,14.2479,14.2131,14.2189,1162300.0
2005-02-15 12:00:00,24.5,24.53,24.48,24.5,1145500.0,14.2131,14.2305,14.2015,14.2131,1145500.0
2005-02-15 12:10:00,24.51,24.51,24.44,24.47,2629700.0,14.2189,14.2189,14.1783,14.1957,2629700.0
2005-02-15 12:20:00,24.46,24.52,24.45,24.5,2039500.0,14.1899,14.2247,14.1841,14.2131,2039500.0
2005-02-15 12:30:00,24.51,24.55,24.5,24.52,1139000.0,14.2189,14.2421,14.2131,14.2247,1139000.0
2005-02-15 12:40:00,24.52,24.54,24.5,24.54,698900.0,14.2247,14.2363,14.2131,14.2363,698900.0
2005-02-15 12:50:00,24.54,24.63,24.54,24.56,2335000.0,14.2363,14.2885,14.2363,14.2479,2335000.0
2005-02-15 13:00:00,24.57,24.57,24.5,24.53,2213200.0,14.2537,14.2537,14.2131,14.2305,2213200.0
2005-02-15 13:10:00,24.52,24.53,24.48,24.51,1668400.0,14.2247,14.2305,14.2015,14.2189,1668400.0
2005-02-15 13:20:00,24.51,24.52,24.36,24.38,2533000.0,14.2189,14.2247,14.1319,14.1435,2533000.0
2005-02-15 13:30:00,24.38,24.42,24.31,24.41,2080800.0,14.1435,14.1667,14.1029,14.1609,2080800.0
2005-02-15 13:40:00,24.41,24.5,24.2,24.46,1452900.0,14.1609,14.2131,14.039,14.1899,1452900.0
2005-02-15 13:50:00,24.47,24.52,24.43,24.49,1536400.0,14.1957,14.2247,14.1725,14.2073,1536400.0
2005-02-15 14:00:00,24.49,24.54,24.49,24.49,1425600.0,14.2073,14.2363,14.2073,14.2073,1425600.0
2005-02-15 14:10:00,24.49,24.5,24.42,24.44,1392300.0,14.2073,14.2131,14.1667,14.1783,1392300.0
2005-02-15 14:20:00,24.44,24.53,24.44,24.52,1461700.0,14.1783,14.2305,14.1783,14.2247,1461700.0
2005-02-15 14:30:00,24.52,24.55,24.5,24.5,1736100.0,14.2247,14.2421,14.2131,14.2131,1736100.0
2005-02-15 14:40:00,24.5,24.54,24.5,24.5,991100.0,14.2131,14.2363,14.2131,14.2131,991100.0
2005-02-15 14:50:00,24.5,24.52,24.46,24.5,1841200.0,14.2131,14.2247,14.1899,14.2131,1841200.0
2005-02-15 15:00:00,24.5,24.51,24.43,24.45,2128600.0,14.2131,14.2189,14.1725,14.1841,2128600.0
2005-02-15 15:10:00,24.45,24.5,24.44,24.47,2560500.0,14.1841,14.2131,14.1783,14.1957,2560500.0
2005-02-15 15:20:00,24.47,24.47,24.42,24.44,1694400.0,14.1957,14.1957,14.1667,14.1783,1694400.0
2005-02-15 15:30:00,24.44,24.52,24.44,24.49,2269400.0,14.1783,14.2247,14.1783,14.2073,2269400.0
2005-02-15 15:40:00,24.49,24.51,24.46,24.46,1573700.0,14.2073,14.2189,14.1899,14.1899,1573700.0
2005-02-15 15:50:00,24.47,24.48,24.43,24.47,2783200.0,14.1957,14.2015,14.1725,14.1957,2783200.0
2005-02-16 09:30:00,24.32,24.36,24.23,24.26,4343000.0,14.1087,14.1319,14.0564,14.0739,4343000.0
2005-02-16 09:40:00,24.26,24.27,24.16,24.21,5631900.0,14.0739,14.0797,14.0158,14.0448,5631900.0
2005-02-16 09:50:00,24.2,24.23,24.17,24.19,2811100.0,14.039,14.0564,14.0216,14.0332,2811100.0
2005-02-16 10:00:00,24.19,24.25,24.14,24.24,1996000.0,14.0332,14.0681,14.0042,14.0622,1996000.0
2005-02-16 10:10:00,24.25,24.4,24.24,24.39,2374200.0,14.0681,14.1551,14.0622,14.1493,2374200.0
2005-02-16 10:20:00,24.39,24.4,24.26,24.29,2045100.0,14.1493,14.1551,14.0739,14.0913,2045100.0
2005-02-16 10:30:00,24.3,24.35,24.27,24.27,1310300.0,14.0971,14.1261,14.0797,14.0797,1310300.0
2005-02-16 10:40:00,24.28,24.28,24.24,24.27,1467700.0,14.0855,14.0855,14.0622,14.0797,1467700.0
2005-02-16 10:50:00,24.27,24.31,24.22,24.29,1467200.0,14.0797,14.1029,14.0506,14.0913,1467200.0
2005-02-16 11:00:00,24.28,24.31,24.23,24.29,2069800.0,14.0855,14.1029,14.0564,14.0913,2069800.0
2005-02-16 11:10:00,24.29,24.35,24.27,24.34,1897000.0,14.0913,14.1261,14.0797,14.1203,1897000.0
2005-02-16 11:20:00,24.33,24.34,24.29,24.34,769200.0,14.1145,14.1203,14.0913,14.1203,769200.0
2005-02-16 11:30:00,24.33,24.34,24.25,24.26,760200.0,14.1145,14.1203,14.0681,14.0739,760200.0
2005-02-16 11:40:00,24.26,24.29,24.22,24.27,1593200.0,14.0739,14.0913,14.0506,14.0797,1593200.0
2005-02-16 11:50:00,24.28,24.28,24.21,24.26,1252900.0,14.0855,14.0855,14.0448,14.0739,1252900.0
2005-02-16 12:00:00,24.26,24.26,24.17,24.21,1734900.0,14.0739,14.0739,14.0216,14.0448,1734900.0
2005-02-16 12:10:00,24.21,24.23,24.2,24.22,576400.0,14.0448,14.0564,14.039,14.0506,576400.0
2005-02-16 12:20:00,24.22,24.24,24.22,24.22,484000.0,14.0506,14.0622,14.0506,14.0506,484000.0
2005-02-16 12:30:00,24.22,24.23,24.2,24.22,244900.0,14.0506,14.0564,14.039,14.0506,244900.0
2005-02-16 12:40:00,24.22,24.28,24.22,24.25,785700.0,14.0506,14.0855,14.0506,14.0681,785700.0
2005-02-16 12:50:00,24.24,24.26,24.21,24.21,600600.0,14.0622,14.0739,14.0448,14.0448,600600.0
2005-02-16 13:00:00,24.21,24.25,24.17,24.23,1414300.0,14.0448,14.0681,14.0216,14.0564,1414300.0
2005-02-16 13:10:00,24.23,24.24,24.19,24.23,832400.0,14.0564,14.0622,14.0332,14.0564,832400.0
2005-02-16 13:20:00,24.22,24.24,24.17,24.19,985600.0,14.0506,14.0622,14.0216,14.0332,985600.0
2005-02-16 13:30:00,24.2,24.2,24.13,24.15,2147400.0,14.039,14.039,13.9984,14.01,2147400.0
2005-02-16 13:40:00,24.16,24.23,24.15,24.22,1704400.0,14.0158,14.0564,14.01,14.0506,1704400.0
2005-02-16 13:50:00,24.22,24.29,24.19,24.23,2094800.0,14.0506,14.0913,14.0332,14.0564,2094800.0
2005-02-16 14:00:00,24.22,24.27,24.21,24.25,796800.0,14.0506,14.0797,14.0448,14.0681,796800.0
2005-02-16 14:10:00,24.25,24.3,24.22,24.22,1397900.0,14.0681,14.0971,14.0506,14.0506,1397900.0
2005-02-16 14:20:00,24.22,24.26,24.19,24.24,1431700.0,14.0506,14.0739,14.0332,14.0622,1431700.0
2005-02-16 14:30:00,24.24,24.31,24.2,24.21,2261100.0,14.0622,14.1029,14.039,14.0448,2261100.0
2005-02-16 14:40:00,24.21,24.28,24.2,24.22,1273000.0,14.0448,14.0855,14.039,14.0506,1273000.0
2005-02-16 14:50:00,24.21,24.31,24.21,24.3,1991500.0,14.0448,14.1029,14.0448,14.0971,1991500.0
2005-02-16 15:00:00,24.3,24.31,24.22,24.24,2548400.0,14.0971,14.1029,14.0506,14.0622,2548400.0
2005-02-16 15:10:00,24.24,24.25,24.17,24.2,2095000.0,14.0622,14.0681,14.0216,14.039,2095000.0
2005-02-16 15:20:00,24.19,24.23,24.17,24.21,2125400.0,14.0332,14.0564,14.0216,14.0448,2125400.0
2005-02-16 15:30:00,24.21,24.24,24.17,24.18,2131800.0,14.0448,14.0622,14.0216,14.0274,2131800.0
2005-02-16 15:40:00,24.18,24.23,24.18,24.22,2082500.0,14.0274,14.0564,14.0274,14.0506,2082500.0
2005-02-16 15:50:00,24.22,24.27,24.13,24.17,2941000.0,14.0506,14.0797,13.9984,14.0216,2941000.0
2005-02-17 09:30:00,24.2,24.24,24.14,24.18,2857200.0,14.039,14.0622,14.0042,14.0274,2857200.0
2005-02-17 09:40:00,24.17,24.28,24.17,24.24,2439500.0,14.0216,14.0855,14.0216,14.0622,2439500.0
2005-02-17 09:50:00,24.24,24.32,24.23,24.24,2208600.0,14.0622,14.1087,14.0564,14.0622,2208600.0
2005-02-17 10:00:00,24.24,24.27,24.14,24.18,2016200.0,14.0622,14.0797,14.0042,14.0274,2016200.0
2005-02-17 10:10:00,24.18,24.2,24.13,24.16,3718300.0,14.0274,14.039,13.9984,14.0158,3718300.0
2005-02-17 10:20:00,24.16,24.16,24.0,24.03,4507800.0,14.0158,14.0158,13.923,13.9404,4507800.0
2005-02-17 10:30:00,24.03,24.05,23.92,24.0,5171900.0,13.9404,13.952,13.8766,13.923,5171900.0
2005-02-17 10:40:00,24.0,24.04,23.98,24.02,1746600.0,13.923,13.9462,13.9114,13.9346,1746600.0
2005-02-17 10:50:00,24.02,24.05,23.91,24.03,1738400.0,13.9346,13.952,13.8708,13.9404,1738400.0
2005-02-17 11:00:00,24.03,24.05,23.93,24.04,1159400.0,13.9404,13.952,13.8824,13.9462,1159400.0
2005-02-17 11:10:00,24.04,24.07,24.0,24.03,1798800.0,13.9462,13.9636,13.923,13.9404,1798800.0
2005-02-17 11:20:00,24.03,24.11,23.93,24.1,1779400.0,13.9404,13.9868,13.8824,13.981,1779400.0
2005-02-17 11:30:00,24.1,24.13,24.06,24.1,1587100.0,13.981,13.9984,13.9578,13.981,1587100.0
2005-02-17 11:40:00,24.1,24.12,24.06,24.06,1147100.0,13.981,13.9926,13.9578,13.9578,1147100.0
2005-02-17 11:50:00,24.06,24.07,24.03,24.06,708400.0,13.9578,13.9636,13.9404,13.9578,708400.0
2005-02-17 12:00:00,24.07,24.11,24.03,24.06,1099900.0,13.9636,13.9868,13.9404,13.9578,1099900.0
2005-02-17 12:10:00,24.06,24.06,24.02,24.04,840400.0,13.9578,13.9578,13.9346,13.9462,840400.0
2005-02-17 12:20:00,24.05,24.06,23.96,23.97,1972500.0,13.952,13.9578,13.8998,13.9056,1972500.0
2005-02-17 12:30:00,23.97,23.98,23.92,23.97,1446900.0,13.9056,13.9114,13.8766,13.9056,1446900.0
2005-02-17 12:40:00,23.97,24.0,23.94,23.95,1829100.0,13.9056,13.923,13.8882,13.894,1829100.0
2005-02-17 12:50:00,23.95,23.95,23.84,23.88,2437600.0,13.894,13.894,13.8302,13.8534,2437600.0
2005-02-17 13:00:00,23.88,23.94,23.87,23.92,1267800.0,13.8534,13.8882,13.8476,13.8766,1267800.0
2005-02-17 13:10:00,23.92,23.93,23.88,23.9,815000.0,13.8766,13.8824,13.8534,13.865,815000.0
2005-02-17 13:20:00,23.9,23.91,23.86,23.87,1068100.0,13.865,13.8708,13.8418,13.8476,1068100.0
2005-02-17 13:30:00,23.86,23.89,23.83,23.86,862000.0,13.8418,13.8592,13.8244,13.8418,862000.0
2005-02-17 13:40:00,23.86,23.88,23.81,23.81,1089600.0,13.8418,13.8534,13.8128,13.8128,1089600.0
2005-02-17 13:50:00,23.81,23.83,23.78,23.8,1729800.0,13.8128,13.8244,13.7954,13.807,1729800.0
2005-02-17 14:00:00,23.81,23.81,23.73,23.75,1811500.0,13.8128,13.8128,13.7664,13.778,1811500.0
2005-02-17 14:10:00,23.75,23.82,23.73,23.8,2069200.0,13.778,13.8186,13.7664,13.807,2069200.0
2005-02-17 14:20:00,23.8,23.81,23.75,23.8,819100.0,13.807,13.8128,13.778,13.807,819100.0
2005-02-17 14:30:00,23.8,23.85,23.76,23.8,856000.0,13.807,13.836,13.7838,13.807,856000.0
2005-02-17 14:40:00,23.8,23.85,23.72,23.76,2128200.0,13.807,13.836,13.7606,13.7838,2128200.0
2005-02-17 14:50:00,23.77,23.77,23.71,23.75,2310500.0,13.7896,13.7896,13.7548,13.778,2310500.0
2005-02-17 15:00:00,23.74,23.78,23.71,23.72,1903100.0,13.7722,13.7954,13.7548,13.7606,1903100.0
2005-02-17 15:10:00,23.72,23.74,23.71,23.73,2051700.0,13.7606,13.7722,13.7548,13.7664,2051700.0
2005-02-17 15:20:00,23.73,23.8,23.68,23.71,1972900.0,13.7664,13.807,13.7374,13.7548,1972900.0
2005-02-17 15:30:00,23.72,23.8,23.69,23.77,2107000.0,13.7606,13.807,13.7432,13.7896,2107000.0
2005-02-17 15:40:00,23.77,23.84,23.77,23.78,3763600.0,13.7896,13.8302,13.7896,13.7954,3763600.0
2005-02-17 15:50:00,23.78,23.83,23.57,23.6,3605400.0,13.7954,13.8244,13.6736,13.691,3605400.0
2005-02-18 09:30:00,23.68,23.82,23.64,23.76,6600500.0,13.7374,13.8186,13.7142,13.7838,6600500.0
2005-02-18 09:40:00,23.76,23.91,23.73,23.8,2365900.0,13.7838,13.8708,13.7664,13.807,2365900.0
2005-02-18 09:50:00,23.8,23.89,23.76,23.89,3184200.0,13.807,13.8592,13.7838,13.8592,3184200.0
2005-02-18 10:00:00,23.89,24.05,23.85,24.02,2185900.0,13.8592,13.952,13.836,13.9346,2185900.0
2005-02-18 10:10:00,24.02,24.03,23.91,23.95,1264900.0,13.9346,13.9404,13.8708,13.894,1264900.0
2005-02-18 10:20:00,23.93,23.97,23.85,23.96,1576300.0,13.8824,13.9056,13.836,13.8998,1576300.0
2005-02-18 10:30:00,23.95,24.03,23.93,24.0,996300.0,13.894,13.9404,13.8824,13.923,996300.0
2005-02-18 10:40:00,24.0,24.01,23.83,23.85,1020300.0,13.923,13.9288,13.8244,13.836,1020300.0
2005-02-18 10:50:00,23.84,23.98,23.84,23.92,1357900.0,13.8302,13.9114,13.8302,13.8766,1357900.0
2005-02-18 11:00:00,23.92,23.98,23.89,23.98,1063800.0,13.8766,13.9114,13.8592,13.9114,1063800.0
2005-02-18 11:10:00,23.97,24.0,23.94,23.98,872300.0,13.9056,13.923,13.8882,13.9114,872300.0
2005-02-18 11:20:00,23.98,24.04,23.82,23.95,1192300.0,13.9114,13.9462,13.8186,13.894,1192300.0
2005-02-18 11:30:00,23.95,24.02,23.95,23.96,794600.0,13.894,13.9346,13.894,13.8998,794600.0
2005-02-18 11:40:00,23.96,23.99,23.86,23.96,1805300.0,13.8998,13.9172,13.8418,13.8998,1805300.0
2005-02-18 11:50:00,23.97,23.97,23.84,23.9,1903100.0,13.9056,13.9056,13.8302,13.865,1903100.0
2005-02-18 12:00:00,23.9,23.98,23.89,23.95,1159300.0,13.865,13.9114,13.8592,13.894,1159300.0
2005-02-18 12:10:00,23.95,23.95,23.85,23.92,784100.0,13.894,13.894,13.836,13.8766,784100.0
2005-02-18 12:20:00,23.92,23.92,23.84,23.85,488400.0,13.8766,13.8766,13.8302,13.836,488400.0
2005-02-18 12:30:00,23.86,23.95,23.84,23.9,620800.0,13.8418,13.894,13.8302,13.865,620800.0
2005-02-18 12:40:00,23.91,23.93,23.88,23.9,465700.0,13.8708,13.8824,13.8534,13.865,465700.0
2005-02-18 12:50:00,23.9,23.94,23.89,23.91,382800.0,13.865,13.8882,13.8592,13.8708,382800.0
2005-02-18 13:00:00,23.91,23.93,23.89,23.9,268900.0,13.8708,13.8824,13.8592,13.865,268900.0
2005-02-18 13:10:00,23.9,23.92,23.85,23.9,648700.0,13.865,13.8766,13.836,13.865,648700.0
2005-02-18 13:20:00,23.9,23.91,23.9,23.91,201500.0,13.865,13.8708,13.865,13.8708,201500.0
2005-02-18 13:30:00,23.91,23.91,23.89,23.9,436800.0,13.8708,13.8708,13.8592,13.865,436800.0
2005-02-18 13:40:00,23.9,23.95,23.9,23.9,1008600.0,13.865,13.894,13.865,13.865,1008600.0
2005-02-18 13:50:00,23.91,23.94,23.9,23.92,372900.0,13.8708,13.8882,13.865,13.8766,372900.0
2005-02-18 14:00:00,23.91,23.97,23.89,23.94,787000.0,13.8708,13.9056,13.8592,13.8882,787000.0
2005-02-18 14:10:00,23.94,23.98,23.93,23.95,794500.0,13.8882,13.9114,13.8824,13.894,794500.0
2005-02-18 14:20:00,23.96,23.96,23.94,23.95,238200.0,13.8998,13.8998,13.8882,13.894,238200.0
2005-02-18 14:30:00,23.94,23.96,23.94,23.96,346500.0,13.8882,13.8998,13.8882,13.8998,346500.0
2005-02-18 14:40:00,23.96,24.0,23.95,23.99,1671200.0,13.8998,13.923,13.894,13.9172,1671200.0
2005-02-18 14:50:00,24.0,24.04,23.99,24.0,1592900.0,13.923,13.9462,13.9172,13.923,1592900.0
2005-02-18 15:00:00,24.0,24.03,24.0,24.03,906900.0,13.923,13.9404,13.923,13.9404,906900.0
2005-02-18 15:10:00,24.02,24.04,23.97,24.02,1661300.0,13.9346,13.9462,13.9056,13.9346,1661300.0
2005-02-18 15:20:00,24.02,24.07,24.0,24.02,1307700.0,13.9346,13.9636,13.923,13.9346,1307700.0
2005-02-18 15:30:00,24.02,24.08,23.95,24.02,2646800.0,13.9346,13.9694,13.894,13.9346,2646800.0
2005-02-18 15:40:00,24.02,24.05,23.99,24.03,2051600.0,13.9346,13.952,13.9172,13.9404,2051600.0
2005-02-18 15:50:00,24.04,24.06,23.9,24.04,3408400.0,13.9462,13.9578,13.865,13.9462,3408400.0
2005-02-22 09:30:00,23.77,23.85,23.71,23.82,4074100.0,13.7896,13.836,13.7548,13.8186,4074100.0
2005-02-22 09:40:00,23.82,23.9,23.82,23.87,2181200.0,13.8186,13.865,13.8186,13.8476,2181200.0
2005-02-22 09:50:00,23.87,23.92,23.81,23.86,1959700.0,13.8476,13.8766,13.8128,13.8418,1959700.0
2005-02-22 10:00:00,23.87,23.92,23.83,23.91,1419900.0,13.8476,13.8766,13.8244,13.8708,1419900.0
2005-02-22 10:10:00,23.91,24.09,23.9,24.03,3422500.0,13.8708,13.9752,13.865,13.9404,3422500.0
2005-02-22 10:20:00,24.04,24.3,24.03,24.22,3929000.0,13.9462,14.0971,13.9404,14.0506,3929000.0
2005-02-22 10:30:00,24.21,24.39,24.17,24.37,2591200.0,14.0448,14.1493,14.0216,14.1377,2591200.0
2005-02-22 10:40:00,24.37,24.41,24.32,24.36,2747000.0,14.1377,14.1609,14.1087,14.1319,2747000.0
2005-02-22 10:50:00,24.37,24.37,24.23,24.28,2850500.0,14.1377,14.1377,14.0564,14.0855,2850500.0
2005-02-22 11:00:00,24.28,24.29,24.15,24.16,1862700.0,14.0855,14.0913,14.01,14.0158,1862700.0
2005-02-22 11:10:00,24.17,24.21,24.15,24.19,1414700.0,14.0216,14.0448,14.01,14.0332,1414700.0
2005-02-22 11:20:00,24.18,24.25,24.18,24.18,1449200.0,14.0274,14.0681,14.0274,14.0274,1449200.0
2005-02-22 11:30:00,24.18,24.21,24.16,24.18,929100.0,14.0274,14.0448,14.0158,14.0274,929100.0
2005-02-22 11:40:00,24.19,24.24,24.15,24.15,1372200.0,14.0332,14.0622,14.01,14.01,1372200.0
2005-02-22 11:50:00,24.14,24.2,24.02,24.1,1659700.0,14.0042,14.039,13.9346,13.981,1659700.0
2005-02-22 12:00:00,24.1,24.15,24.07,24.12,972900.0,13.981,14.01,13.9636,13.9926,972900.0
2005-02-22 12:10:00,24.13,24.13,24.01,24.02,2240100.0,13.9984,13.9984,13.9288,13.9346,2240100.0
2005-02-22 12:20:00,24.02,24.03,23.85,23.94,3418600.0,13.9346,13.9404,13.836,13.8882,3418600.0
2005-02-22 12:30:00,23.95,23.99,23.88,23.95,2547100.0,13.894,13.9172,13.8534,13.894,2547100.0
2005-02-22 12:40:00,23.96,24.02,23.91,23.96,1148300.0,13.8998,13.9346,13.8708,13.8998,1148300.0
2005-02-22 12:50:00,23.99,23.99,23.94,23.96,696300.0,13.9172,13.9172,13.8882,13.8998,696300.0
2005-02-22 13:00:00,23.97,24.05,23.92,24.04,1534500.0,13.9056,13.952,13.8766,13.9462,1534500.0
2005-02-22 13:10:00,24.04,24.09,24.0,24.05,1150600.0,13.9462,13.9752,13.923,13.952,1150600.0
2005-02-22 13:20:00,24.05,24.1,24.01,24.05,986900.0,13.952,13.981,13.9288,13.952,986900.0
2005-02-22 13:30:00,24.05,24.06,23.94,24.0,1305500.0,13.952,13.9578,13.8882,13.923,1305500.0
2005-02-22 13:40:00,24.0,24.05,23.96,23.99,1466900.0,13.923,13.952,13.8998,13.9172,1466900.0
2005-02-22 13:50:00,23.99,24.05,23.93,23.96,1641700.0,13.9172,13.952,13.8824,13.8998,1641700.0
2005-02-22 14:00:00,23.96,23.97,23.86,23.87,1096300.0,13.8998,13.9056,13.8418,13.8476,1096300.0
2005-02-22 14:10:00,23.88,23.97,23.87,23.93,1520600.0,13.8534,13.9056,13.8476,13.8824,1520600.0
2005-02-22 14:20:00,23.94,23.98,23.89,23.97,1418200.0,13.8882,13.9114,13.8592,13.9056,1418200.0
2005-02-22 14:30:00,23.97,23.99,23.9,23.9,973900.0,13.9056,13.9172,13.865,13.865,973900.0
2005-02-22 14:40:00,23.9,23.97,23.83,23.89,1602900.0,13.865,13.9056,13.8244,13.8592,1602900.0
2005-02-22 14:50:00,23.89,23.89,23.83,23.85,838400.0,13.8592,13.8592,13.8244,13.836,838400.0
2005-02-22 15:00:00,23.84,23.87,23.8,23.83,1073900.0,13.8302,13.8476,13.807,13.8244,1073900.0
2005-02-22 15:10:00,23.83,23.83,23.72,23.77,2577000.0,13.8244,13.8244,13.7606,13.7896,2577000.0
2005-02-22 15:20:00,23.77,23.78,23.7,23.74,2976800.0,13.7896,13.7954,13.749,13.7722,2976800.0
2005-02-22 15:30:00,23.74,23.74,23.64,23.69,2860800.0,13.7722,13.7722,13.7142,13.7432,2860800.0
2005-02-22 15:40:00,23.68,23.75,23.68,23.69,2022200.0,13.7374,13.778,13.7374,13.7432,2022200.0
2005-02-22 15:50:00,23.7,23.86,23.65,23.82,4586400.0,13.749,13.8418,13.72,13.8186,4586400.0
2005-02-23 09:30:00,23.92,23.93,23.65,23.73,5621200.0,13.8766,13.8824,13.72,13.7664,5621200.0
2005-02-23 09:40:00,23.73,23.75,22.82,23.55,3669900.0,13.7664,13.778,13.2385,13.662,3669900.0
2005-02-23 09:50:00,23.54,23.58,23.41,23.45,4172800.0,13.6562,13.6794,13.5807,13.604,4172800.0
2005-02-23 10:00:00,23.46,23.5,23.26,23.34,5504000.0,13.6098,13.633,13.4937,13.5401,5504000.0
2005-02-23 10:10:00,23.34,23.45,23.3,23.38,3877900.0,13.5401,13.604,13.5169,13.5633,3877900.0
2005-02-23 10:20:00,23.38,23.46,23.34,23.36,2396900.0,13.5633,13.6098,13.5401,13.5517,2396900.0
2005-02-23 10:30:00,23.36,23.4,23.29,23.3,2011400.0,13.5517,13.5749,13.5111,13.5169,2011400.0
2005-02-23 10:40:00,23.3,23.34,23.23,23.32,2646300.0,13.5169,13.5401,13.4763,13.5285,2646300.0
2005-02-23 10:50:00,23.33,23.33,23.16,23.21,3149400.0,13.5343,13.5343,13.4357,13.4647,3149400.0
2005-02-23 11:00:00,23.22,23.39,23.18,23.28,5068900.0,13.4705,13.5691,13.4473,13.5053,5068900.0
2005-02-23 11:10:00,23.29,23.31,23.21,23.29,2502400.0,13.5111,13.5227,13.4647,13.5111,2502400.0
2005-02-23 11:20:00,23.29,23.41,23.28,23.35,2880300.0,13.5111,13.5807,13.5053,13.5459,2880300.0
2005-02-23 11:30:00,23.35,23.37,23.23,23.23,1910700.0,13.5459,13.5575,13.4763,13.4763,1910700.0
2005-02-23 11:40:00,23.23,23.54,23.22,23.31,2000000.0,13.4763,13.6562,13.4705,13.5227,2000000.0
2005-02-23 11:50:00,23.31,23.32,23.24,23.27,1527600.0,13.5227,13.5285,13.4821,13.4995,1527600.0
2005-02-23 12:00:00,23.26,23.27,23.18,23.22,1280800.0,13.4937,13.4995,13.4473,13.4705,1280800.0
2005-02-23 12:10:00,23.22,23.27,23.21,23.23,924600.0,13.4705,13.4995,13.4647,13.4763,924600.0
2005-02-23 12:20:00,23.23,23.25,23.2,23.24,794200.0,13.4763,13.4879,13.4589,13.4821,794200.0
2005-02-23 12:30:00,23.25,23.28,23.23,23.26,936700.0,13.4879,13.5053,13.4763,13.4937,936700.0
2005-02-23 12:40:00,23.26,23.26,23.22,23.22,513700.0,13.4937,13.4937,13.4705,13.4705,513700.0
2005-02-23 12:50:00,23.23,23.26,23.21,23.23,491200.0,13.4763,13.4937,13.4647,13.4763,491200.0
2005-02-23 13:00:00,23.23,23.32,23.23,23.23,1302200.0,13.4763,13.5285,13.4763,13.4763,1302200.0
2005-02-23 13:10:00,23.23,23.23,23.2,23.21,573700.0,13.4763,13.4763,13.4589,13.4647,573700.0
2005-02-23 13:20:00,23.21,23.23,23.14,23.15,2096300.0,13.4647,13.4763,13.4241,13.4299,2096300.0
2005-02-23 13:30:00,23.15,23.17,23.11,23.13,2164400.0,13.4299,13.4415,13.4067,13.4183,2164400.0
2005-02-23 13:40:00,23.14,23.14,23.05,23.1,2335100.0,13.4241,13.4241,13.3719,13.4009,2335100.0
2005-02-23 13:50:00,23.1,23.16,23.09,23.12,928500.0,13.4009,13.4357,13.3951,13.4125,928500.0
2005-02-23 14:00:00,23.12,23.18,23.06,23.16,2580700.0,13.4125,13.4473,13.3777,13.4357,2580700.0
2005-02-23 14:10:00,23.16,23.16,23.07,23.14,2038600.0,13.4357,13.4357,13.3835,13.4241,2038600.0
2005-02-23 14:20:00,23.14,23.22,23.12,23.19,2059000.0,13.4241,13.4705,13.4125,13.4531,2059000.0
2005-02-23 14:30:00,23.19,23.3,23.16,23.3,2602100.0,13.4531,13.5169,13.4357,13.5169,2602100.0
2005-02-23 14:40:00,23.3,23.31,23.23,23.3,1833000.0,13.5169,13.5227,13.4763,13.5169,1833000.0
2005-02-23 14:50:00,23.31,23.31,23.21,23.26,1241000.0,13.5227,13.5227,13.4647,13.4937,1241000.0
2005-02-23 15:00:00,23.26,23.26,23.2,23.22,1409300.0,13.4937,13.4937,13.4589,13.4705,1409300.0
2005-02-23 15:10:00,23.21,23.32,23.21,23.32,1480000.0,13.4647,13.5285,13.4647,13.5285,1480000.0
2005-02-23 15:20:00,23.32,23.35,23.28,23.28,2542500.0,13.5285,13.5459,13.5053,13.5053,2542500.0
2005-02-23 15:30:00,23.29,23.35,23.26,23.31,1825300.0,13.5111,13.5459,13.4937,13.5227,1825300.0
2005-02-23 15:40:00,23.31,23.36,23.25,23.34,2357700.0,13.5227,13.5517,13.4879,13.5401,2357700.0
2005-02-23 15:50:00,23.35,23.37,23.27,23.3,3894500.0,13.5459,13.5575,13.4995,13.5169,3894500.0
2005-02-24 09:30:00,23.31,23.49,23.3,23.46,4653400.0,13.5227,13.6272,13.5169,13.6098,4653400.0
2005-02-24 09:40:00,23.47,23.48,23.23,23.3,3079600.0,13.6156,13.6214,13.4763,13.5169,3079600.0
2005-02-24 09:50:00,23.28,23.3,23.15,23.23,2625100.0,13.5053,13.5169,13.4299,13.4763,2625100.0
2005-02-24 10:00:00,23.25,23.36,23.21,23.34,1790800.0,13.4879,13.5517,13.4647,13.5401,1790800.0
2005-02-24 10:10:00,23.34,23.45,23.28,23.39,2060200.0,13.5401,13.604,13.5053,13.5691,2060200.0
2005-02-24 10:20:00,23.38,23.45,23.29,23.34,1841400.0,13.5633,13.604,13.5111,13.5401,1841400.0
2005-02-24 10:30:00,23.33,23.49,23.33,23.43,2891800.0,13.5343,13.6272,13.5343,13.5923,2891800.0
2005-02-24 10:40:00,23.43,23.46,23.35,23.37,1599700.0,13.5923,13.6098,13.5459,13.5575,1599700.0
2005-02-24 10:50:00,23.37,23.41,23.26,23.27,1395100.0,13.5575,13.5807,13.4937,13.4995,1395100.0
2005-02-24 11:00:00,23.27,23.32,21.99,23.29,1291500.0,13.4995,13.5285,12.757,13.5111,1291500.0
2005-02-24 11:10:00,23.28,23.36,23.27,23.32,1493700.0,13.5053,13.5517,13.4995,13.5285,1493700.0
2005-02-24 11:20:00,23.32,23.38,23.26,23.27,1195200.0,13.5285,13.5633,13.4937,13.4995,1195200.0
2005-02-24 11:30:00,23.26,23.28,23.23,23.25,2032600.0,13.4937,13.5053,13.4763,13.4879,2032600.0
2005-02-24 11:40:00,23.26,23.33,23.25,23.26,800300.0,13.4937,13.5343,13.4879,13.4937,800300.0
2005-02-24 11:50:00,23.27,23.27,23.21,23.23,854900.0,13.4995,13.4995,13.4647,13.4763,854900.0
2005-02-24 12:00:00,23.23,23.24,23.19,23.21,1020600.0,13.4763,13.4821,13.4531,13.4647,1020600.0
2005-02-24 12:10:00,23.22,23.3,23.21,23.27,1612300.0,13.4705,13.5169,13.4647,13.4995,1612300.0
2005-02-24 12:20:00,23.27,23.3,23.25,23.29,996300.0,13.4995,13.5169,13.4879,13.5111,996300.0
2005-02-24 12:30:00,23.3,23.36,23.27,23.36,1503400.0,13.5169,13.5517,13.4995,13.5517,1503400.0
2005-02-24 12:40:00,23.36,23.39,23.31,23.36,1413200.0,13.5517,13.5691,13.5227,13.5517,1413200.0
2005-02-24 12:50:00,23.36,23.36,23.29,23.3,608600.0,13.5517,13.5517,13.5111,13.5169,608600.0
2005-02-24 13:00:00,23.3,23.33,23.28,23.32,838100.0,13.5169,13.5343,13.5053,13.5285,838100.0
2005-02-24 13:10:00,23.31,23.33,23.3,23.33,297300.0,13.5227,13.5343,13.5169,13.5343,297300.0
2005-02-24 13:20:00,23.33,23.39,23.32,23.35,1172800.0,13.5343,13.5691,13.5285,13.5459,1172800.0
2005-02-24 13:30:00,23.35,23.4,23.32,23.37,1567500.0,13.5459,13.5749,13.5285,13.5575,1567500.0
2005-02-24 13:40:00,23.38,23.43,23.34,23.4,975300.0,13.5633,13.5923,13.5401,13.5749,975300.0
2005-02-24 13:50:00,23.4,23.45,23.32,23.35,2180200.0,13.5749,13.604,13.5285,13.5459,2180200.0
2005-02-24 14:00:00,23.35,23.44,23.34,23.42,1045500.0,13.5459,13.5981,13.5401,13.5865,1045500.0
2005-02-24 14:10:00,23.42,23.52,23.42,23.52,2665400.0,13.5865,13.6446,13.5865,13.6446,2665400.0
2005-02-24 14:20:00,23.52,23.58,23.5,23.54,2352200.0,13.6446,13.6794,13.633,13.6562,2352200.0
2005-02-24 14:30:00,23.54,23.57,23.46,23.5,3944700.0,13.6562,13.6736,13.6098,13.633,3944700.0
2005-02-24 14:40:00,23.5,23.62,23.49,23.53,3486800.0,13.633,13.7026,13.6272,13.6504,3486800.0
2005-02-24 14:50:00,23.53,23.58,23.48,23.55,1504200.0,13.6504,13.6794,13.6214,13.662,1504200.0
2005-02-24 15:00:00,23.55,23.62,23.51,23.57,1414300.0,13.662,13.7026,13.6388,13.6736,1414300.0
2005-02-24 15:10:00,23.56,23.65,23.55,23.64,2466900.0,13.6678,13.72,13.662,13.7142,2466900.0
2005-02-24 15:20:00,23.64,23.66,23.58,23.61,2278200.0,13.7142,13.7258,13.6794,13.6968,2278200.0
2005-02-24 15:30:00,23.61,23.7,23.6,23.68,3507700.0,13.6968,13.749,13.691,13.7374,3507700.0
2005-02-24 15:40:00,23.68,23.72,23.66,23.67,2428700.0,13.7374,13.7606,13.7258,13.7316,2428700.0
2005-02-24 15:50:00,23.67,23.72,23.62,23.71,3884800.0,13.7316,13.7606,13.7026,13.7548,3884800.0
2005-02-25 09:30:00,23.69,23.91,23.65,23.86,3302000.0,13.7432,13.8708,13.72,13.8418,3302000.0
2005-02-25 09:40:00,23.88,23.91,23.6,23.63,3111400.0,13.8534,13.8708,13.691,13.7084,3111400.0
2005-02-25 09:50:00,23.63,23.72,23.57,23.66,2762900.0,13.7084,13.7606,13.6736,13.7258,2762900.0
2005-02-25 10:00:00,23.66,23.81,23.63,23.76,3077100.0,13.7258,13.8128,13.7084,13.7838,3077100.0
2005-02-25 10:10:00,23.77,23.85,23.76,23.84,1901100.0,13.7896,13.836,13.7838,13.8302,1901100.0
2005-02-25 10:20:00,23.84,23.85,23.76,23.8,1473400.0,13.8302,13.836,13.7838,13.807,1473400.0
2005-02-25 10:30:00,23.79,23.79,23.68,23.7,1536300.0,13.8012,13.8012,13.7374,13.749,1536300.0
2005-02-25 10:40:00,23.71,23.79,23.69,23.79,1396700.0,13.7548,13.8012,13.7432,13.8012,1396700.0
2005-02-25 10:50:00,23.79,23.9,23.74,23.89,1549400.0,13.8012,13.865,13.7722,13.8592,1549400.0
2005-02-25 11:00:00,23.88,23.94,23.88,23.9,2158000.0,13.8534,13.8882,13.8534,13.865,2158000.0
2005-02-25 11:10:00,23.9,23.94,23.8,23.8,1364700.0,13.865,13.8882,13.807,13.807,1364700.0
2005-02-25 11:20:00,23.81,23.83,23.75,23.79,1319900.0,13.8128,13.8244,13.778,13.8012,1319900.0
2005-02-25 11:30:00,23.79,23.88,23.78,23.83,1745600.0,13.8012,13.8534,13.7954,13.8244,1745600.0
2005-02-25 11:40:00,23.83,23.91,23.82,23.89,1294900.0,13.8244,13.8708,13.8186,13.8592,1294900.0
2005-02-25 11:50:00,23.88,23.99,23.8,23.94,2204100.0,13.8534,13.9172,13.807,13.8882,2204100.0
2005-02-25 12:00:00,23.94,23.96,23.8,23.91,1031900.0,13.8882,13.8998,13.807,13.8708,1031900.0
2005-02-25 12:10:00,23.91,23.96,23.82,23.95,883800.0,13.8708,13.8998,13.8186,13.894,883800.0
2005-02-25 12:20:00,23.95,23.96,23.88,23.94,1063700.0,13.894,13.8998,13.8534,13.8882,1063700.0
2005-02-25 12:30:00,23.93,23.97,23.81,23.94,1296700.0,13.8824,13.9056,13.8128,13.8882,1296700.0
2005-02-25 12:40:00,23.93,23.94,23.82,23.9,712400.0,13.8824,13.8882,13.8186,13.865,712400.0
2005-02-25 12:50:00,23.89,23.91,23.85,23.86,717500.0,13.8592,13.8708,13.836,13.8418,717500.0
2005-02-25 13:00:00,23.86,23.88,23.83,23.87,1186600.0,13.8418,13.8534,13.8244,13.8476,1186600.0
2005-02-25 13:10:00,23.87,23.87,23.81,23.81,572300.0,13.8476,13.8476,13.8128,13.8128,572300.0
2005-02-25 13:20:00,23.81,23.84,23.76,23.77,902700.0,13.8128,13.8302,13.7838,13.7896,902700.0
2005-02-25 13:30:00,23.78,23.83,23.76,23.82,842500.0,13.7954,13.8244,13.7838,13.8186,842500.0
2005-02-25 13:40:00,23.82,23.88,23.82,23.85,1085300.0,13.8186,13.8534,13.8186,13.836,1085300.0
2005-02-25 13:50:00,23.86,23.91,23.85,23.88,1378900.0,13.8418,13.8708,13.836,13.8534,1378900.0
2005-02-25 14:00:00,23.87,23.91,23.87,23.89,873300.0,13.8476,13.8708,13.8476,13.8592,873300.0
2005-02-25 14:10:00,23.9,23.98,23.88,23.92,3344100.0,13.865,13.9114,13.8534,13.8766,3344100.0
2005-02-25 14:20:00,23.92,23.95,23.9,23.93,1822600.0,13.8766,13.894,13.865,13.8824,1822600.0
2005-02-25 14:30:00,23.93,24.0,23.93,23.98,2474500.0,13.8824,13.923,13.8824,13.9114,2474500.0
2005-02-25 14:40:00,23.98,23.98,23.92,23.97,3213100.0,13.9114,13.9114,13.8766,13.9056,3213100.0
2005-02-25 14:50:00,23.97,24.04,23.95,23.98,3318300.0,13.9056,13.9462,13.894,13.9114,3318300.0
2005-02-25 15:00:00,23.99,24.04,23.97,23.99,1623600.0,13.9172,13.9462,13.9056,13.9172,1623600.0
2005-02-25 15:10:00,24.0,24.05,23.99,24.01,1255800.0,13.923,13.952,13.9172,13.9288,1255800.0
2005-02-25 15:20:00,24.02,24.04,23.98,24.0,1529500.0,13.9346,13.9462,13.9114,13.923,1529500.0
2005-02-25 15:30:00,24.0,24.05,23.99,24.02,1848300.0,13.923,13.952,13.9172,13.9346,1848300.0
2005-02-25 15:40:00,24.01,24.06,24.0,24.01,3055100.0,13.9288,13.9578,13.923,13.9288,3055100.0
2005-02-25 15:50:00,24.01,24.11,23.97,24.1,3698600.0,13.9288,13.9868,13.9056,13.981,3698600.0
2005-02-28 09:30:00,24.15,24.41,24.11,24.36,4832300.0,14.01,14.1609,13.9868,14.1319,4832300.0
2005-02-28 09:40:00,24.37,24.49,22.48,24.37,3577400.0,14.1377,14.2073,13.0412,14.1377,3577400.0
2005-02-28 09:50:00,24.36,24.43,24.31,24.38,3345100.0,14.1319,14.1725,14.1029,14.1435,3345100.0
2005-02-28 10:00:00,24.4,24.41,24.21,24.23,2958400.0,14.1551,14.1609,14.0448,14.0564,2958400.0
2005-02-28 10:10:00,24.23,24.32,24.22,24.25,2114600.0,14.0564,14.1087,14.0506,14.0681,2114600.0
2005-02-28 10:20:00,24.25,24.31,24.18,24.29,2603800.0,14.0681,14.1029,14.0274,14.0913,2603800.0
2005-02-28 10:30:00,24.3,24.35,24.15,24.34,1241700.0,14.0971,14.1261,14.01,14.1203,1241700.0
2005-02-28 10:40:00,24.34,24.43,24.2,24.39,1937200.0,14.1203,14.1725,14.039,14.1493,1937200.0
2005-02-28 10:50:00,24.38,24.42,24.31,24.34,1375900.0,14.1435,14.1667,14.1029,14.1203,1375900.0
2005-02-28 11:00:00,24.34,24.35,24.25,24.31,1538400.0,14.1203,14.1261,14.0681,14.1029,1538400.0
2005-02-28 11:10:00,24.31,24.32,24.17,24.26,865500.0,14.1029,14.1087,14.0216,14.0739,865500.0
2005-02-28 11:20:00,24.26,24.34,24.24,24.31,1413500.0,14.0739,14.1203,14.0622,14.1029,1413500.0
2005-02-28 11:30:00,24.31,24.31,24.2,24.29,1523600.0,14.1029,14.1029,14.039,14.0913,1523600.0
2005-02-28 11:40:00,24.3,24.31,24.17,24.23,1321100.0,14.0971,14.1029,14.0216,14.0564,1321100.0
2005-02-28 11:50:00,24.23,24.29,24.12,24.28,1680100.0,14.0564,14.0913,13.9926,14.0855,1680100.0
2005-02-28 12:00:00,24.28,24.28,24.19,24.22,1894800.0,14.0855,14.0855,14.0332,14.0506,1894800.0
2005-02-28 12:10:00,24.22,24.24,24.1,24.18,2399300.0,14.0506,14.0622,13.981,14.0274,2399300.0
2005-02-28 12:20:00,24.19,24.19,24.07,24.15,3350300.0,14.0332,14.0332,13.9636,14.01,3350300.0
2005-02-28 12:30:00,24.15,24.19,24.11,24.14,1671400.0,14.01,14.0332,13.9868,14.0042,1671400.0
2005-02-28 12:40:00,24.13,24.16,24.07,24.12,1596300.0,13.9984,14.0158,13.9636,13.9926,1596300.0
2005-02-28 12:50:00,24.13,24.17,24.12,24.17,743900.0,13.9984,14.0216,13.9926,14.0216,743900.0
2005-02-28 13:00:00,24.17,24.19,24.11,24.13,1436200.0,14.0216,14.0332,13.9868,13.9984,1436200.0
2005-02-28 13:10:00,24.13,24.14,24.06,24.14,1197900.0,13.9984,14.0042,13.9578,14.0042,1197900.0
2005-02-28 13:20:00,24.14,24.15,24.08,24.08,819600.0,14.0042,14.01,13.9694,13.9694,819600.0
2005-02-28 13:30:00,24.08,24.11,24.02,24.05,1304800.0,13.9694,13.9868,13.9346,13.952,1304800.0
2005-02-28 13:40:00,24.05,24.1,23.99,24.0,1813200.0,13.952,13.981,13.9172,13.923,1813200.0
2005-02-28 13:50:00,24.01,24.01,23.91,23.93,1847000.0,13.9288,13.9288,13.8708,13.8824,1847000.0
2005-02-28 14:00:00,23.92,23.96,23.86,23.92,2708900.0,13.8766,13.8998,13.8418,13.8766,2708900.0
2005-02-28 14:10:00,23.92,24.04,23.9,24.03,2047000.0,13.8766,13.9462,13.865,13.9404,2047000.0
2005-02-28 14:20:00,24.03,24.09,24.0,24.02,1664900.0,13.9404,13.9752,13.923,13.9346,1664900.0
2005-02-28 14:30:00,24.02,24.08,24.02,24.03,1208000.0,13.9346,13.9694,13.9346,13.9404,1208000.0
2005-02-28 14:40:00,24.03,24.22,23.95,24.08,1515600.0,13.9404,14.0506,13.894,13.9694,1515600.0
2005-02-28 14:50:00,24.08,24.12,24.04,24.1,1263700.0,13.9694,13.9926,13.9462,13.981,1263700.0
2005-02-28 15:00:00,24.1,24.16,23.95,24.15,1554300.0,13.981,14.0158,13.894,14.01,1554300.0
2005-02-28 15:10:00,24.15,24.2,24.13,24.17,1668300.0,14.01,14.039,13.9984,14.0216,1668300.0
2005-02-28 15:20:00,24.17,24.17,24.05,24.09,1296200.0,14.0216,14.0216,13.952,13.9752,1296200.0
2005-02-28 15:30:00,24.09,24.18,24.08,24.12,1825500.0,13.9752,14.0274,13.9694,13.9926,1825500.0
2005-02-28 15:40:00,24.12,24.16,24.09,24.13,3060400.0,13.9926,14.0158,13.9752,13.9984,3060400.0
2005-02-28 15:50:00,24.13,24.14,23.98,23.98,2473100.0,13.9984,14.0042,13.9114,13.9114,2473100.0
2005-03-01 09:30:00,24.36,24.5,24.33,24.46,6575900.0,14.1319,14.2131,14.1145,14.1899,6575900.0
2005-03-01 09:40:00,24.49,24.61,24.46,24.59,4413400.0,14.2073,14.2769,14.1899,14.2653,4413400.0
2005-03-01 09:50:00,24.59,24.64,24.56,24.61,3795300.0,14.2653,14.2943,14.2479,14.2769,3795300.0
2005-03-01 10:00:00,24.6,24.65,24.57,24.61,4102400.0,14.2711,14.3001,14.2537,14.2769,4102400.0
2005-03-01 10:10:00,24.61,24.62,24.57,24.59,1946600.0,14.2769,14.2827,14.2537,14.2653,1946600.0
2005-03-01 10:20:00,24.6,24.6,24.5,24.57,3417300.0,14.2711,14.2711,14.2131,14.2537,3417300.0
2005-03-01 10:30:00,24.57,24.68,24.53,24.66,2603600.0,14.2537,14.3175,14.2305,14.3059,2603600.0
2005-03-01 10:40:00,24.66,24.72,24.63,24.64,2661600.0,14.3059,14.3407,14.2885,14.2943,2661600.0
2005-03-01 10:50:00,24.64,24.67,24.61,24.66,1659300.0,14.2943,14.3117,14.2769,14.3059,1659300.0
2005-03-01 11:00:00,24.65,24.67,24.61,24.64,1911900.0,14.3001,14.3117,14.2769,14.2943,1911900.0
2005-03-01 11:10:00,24.64,24.64,24.54,24.59,1911300.0,14.2943,14.2943,14.2363,14.2653,1911300.0
2005-03-01 11:20:00,24.58,24.64,24.35,24.54,1976400.0,14.2595,14.2943,14.1261,14.2363,1976400.0
2005-03-01 11:30:00,24.55,24.61,24.52,24.59,1536500.0,14.2421,14.2769,14.2247,14.2653,1536500.0
2005-03-01 11:40:00,24.59,24.61,24.54,24.6,1559700.0,14.2653,14.2769,14.2363,14.2711,1559700.0
2005-03-01 11:50:00,24.6,24.67,24.58,24.64,2085600.0,14.2711,14.3117,14.2595,14.2943,2085600.0
2005-03-01 12:00:00,24.63,24.65,24.59,24.6,1394300.0,14.2885,14.3001,14.2653,14.2711,1394300.0
2005-03-01 12:10:00,24.6,24.65,24.59,24.6,1092600.0,14.2711,14.3001,14.2653,14.2711,1092600.0
2005-03-01 12:20:00,24.59,24.61,24.56,24.58,1159000.0,14.2653,14.2769,14.2479,14.2595,1159000.0
2005-03-01 12:30:00,24.58,24.6,24.54,24.56,952700.0,14.2595,14.2711,14.2363,14.2479,952700.0
2005-03-01 12:40:00,24.56,24.58,24.54,24.57,1039200.0,14.2479,14.2595,14.2363,14.2537,1039200.0
2005-03-01 12:50:00,24.58,24.61,24.56,24.61,950000.0,14.2595,14.2769,14.2479,14.2769,950000.0
2005-03-01 13:00:00,24.6,24.63,24.59,24.63,699200.0,14.2711,14.2885,14.2653,14.2885,699200.0
2005-03-01 13:10:00,24.62,24.63,24.54,24.54,1048000.0,14.2827,14.2885,14.2363,14.2363,1048000.0
2005-03-01 13:20:00,24.54,24.57,24.5,24.51,2319600.0,14.2363,14.2537,14.2131,14.2189,2319600.0
2005-03-01 13:30:00,24.51,24.59,24.5,24.56,1682900.0,14.2189,14.2653,14.2131,14.2479,1682900.0
2005-03-01 13:40:00,24.56,24.62,24.54,24.57,1057200.0,14.2479,14.2827,14.2363,14.2537,1057200.0
2005-03-01 13:50:00,24.56,24.66,24.53,24.63,2187200.0,14.2479,14.3059,14.2305,14.2885,2187200.0
2005-03-01 14:00:00,24.63,24.69,24.63,24.66,1953500.0,14.2885,14.3233,14.2885,14.3059,1953500.0
2005-03-01 14:10:00,24.66,24.69,24.64,24.68,1712300.0,14.3059,14.3233,14.2943,14.3175,1712300.0
2005-03-01 14:20:00,24.67,24.72,24.65,24.71,2445200.0,14.3117,14.3407,14.3001,14.3349,2445200.0
2005-03-01 14:30:00,24.71,24.71,24.63,24.64,1902100.0,14.3349,14.3349,14.2885,14.2943,1902100.0
2005-03-01 14:40:00,24.63,24.67,24.61,24.64,1437800.0,14.2885,14.3117,14.2769,14.2943,1437800.0
2005-03-01 14:50:00,24.64,24.65,24.61,24.64,1581800.0,14.2943,14.3001,14.2769,14.2943,1581800.0
2005-03-01 15:00:00,24.63,24.67,24.62,24.67,1097000.0,14.2885,14.3117,14.2827,14.3117,1097000.0
2005-03-01 15:10:00,24.67,24.73,24.67,24.72,2029400.0,14.3117,14.3465,14.3117,14.3407,2029400.0
2005-03-01 15:20:00,24.71,24.75,24.69,24.74,1617700.0,14.3349,14.3581,14.3233,14.3523,1617700.0
2005-03-01 15:30:00,24.74,24.76,24.71,24.71,2288900.0,14.3523,14.3639,14.3349,14.3349,2288900.0
2005-03-01 15:40:00,24.72,24.72,24.67,24.69,1921700.0,14.3407,14.3407,14.3117,14.3233,1921700.0
2005-03-01 15:50:00,24.69,24.7,24.43,24.65,3356700.0,14.3233,14.3291,14.1725,14.3001,3356700.0
2005-03-02 09:30:00,24.4,24.46,24.35,24.44,3988800.0,14.1551,14.1899,14.1261,14.1783,3988800.0
2005-03-02 09:40:00,24.45,24.48,24.4,24.41,2733600.0,14.1841,14.2015,14.1551,14.1609,2733600.0
2005-03-02 09:50:00,24.41,24.5,24.36,24.47,3176500.0,14.1609,14.2131,14.1319,14.1957,3176500.0
2005-03-02 10:00:00,24.47,24.55,24.44,24.47,2546700.0,14.1957,14.2421,14.1783,14.1957,2546700.0
2005-03-02 10:10:00,24.46,24.51,24.44,24.46,1510100.0,14.1899,14.2189,14.1783,14.1899,1510100.0
2005-03-02 10:20:00,24.47,24.58,24.47,24.57,1992300.0,14.1957,14.2595,14.1957,14.2537,1992300.0
2005-03-02 10:30:00,24.57,24.61,24.49,24.49,1889800.0,14.2537,14.2769,14.2073,14.2073,1889800.0
2005-03-02 10:40:00,24.5,24.5,24.44,24.49,929900.0,14.2131,14.2131,14.1783,14.2073,929900.0
2005-03-02 10:50:00,24.49,24.66,24.49,24.65,2341200.0,14.2073,14.3059,14.2073,14.3001,2341200.0
2005-03-02 11:00:00,24.64,24.68,24.61,24.63,2180500.0,14.2943,14.3175,14.2769,14.2885,2180500.0
2005-03-02 11:10:00,24.63,24.8,24.63,24.75,3942300.0,14.2885,14.3871,14.2885,14.3581,3942300.0
2005-03-02 11:20:00,24.74,24.79,24.67,24.68,2991600.0,14.3523,14.3813,14.3117,14.3175,2991600.0
2005-03-02 11:30:00,24.68,24.75,24.67,24.7,1762600.0,14.3175,14.3581,14.3117,14.3291,1762600.0
2005-03-02 11:40:00,24.7,24.76,24.69,24.75,1387600.0,14.3291,14.3639,14.3233,14.3581,1387600.0
2005-03-02 11:50:00,24.74,24.76,24.69,24.7,1295100.0,14.3523,14.3639,14.3233,14.3291,1295100.0
2005-03-02 12:00:00,24.7,24.74,24.65,24.71,1558600.0,14.3291,14.3523,14.3001,14.3349,1558600.0
2005-03-02 12:10:00,24.71,24.75,24.66,24.66,1069900.0,14.3349,14.3581,14.3059,14.3059,1069900.0
2005-03-02 12:20:00,24.67,24.74,24.66,24.74,1245300.0,14.3117,14.3523,14.3059,14.3523,1245300.0
2005-03-02 12:30:00,24.74,24.76,24.71,24.74,931600.0,14.3523,14.3639,14.3349,14.3523,931600.0
2005-03-02 12:40:00,24.73,24.74,24.68,24.74,1567800.0,14.3465,14.3523,14.3175,14.3523,1567800.0
2005-03-02 12:50:00,24.74,24.75,24.72,24.72,810600.0,14.3523,14.3581,14.3407,14.3407,810600.0
2005-03-02 13:00:00,24.72,24.73,24.68,24.69,745200.0,14.3407,14.3465,14.3175,14.3233,745200.0
2005-03-02 13:10:00,24.69,24.75,24.69,24.75,1167500.0,14.3233,14.3581,14.3233,14.3581,1167500.0
2005-03-02 13:20:00,24.74,24.79,24.71,24.78,974600.0,14.3523,14.3813,14.3349,14.3755,974600.0
2005-03-02 13:30:00,24.78,24.8,24.75,24.75,771300.0,14.3755,14.3871,14.3581,14.3581,771300.0
2005-03-02 13:40:00,24.75,24.76,24.69,24.7,1771700.0,14.3581,14.3639,14.3233,14.3291,1771700.0
2005-03-02 13:50:00,24.7,24.71,24.6,24.69,3540100.0,14.3291,14.3349,14.2711,14.3233,3540100.0
2005-03-02 14:00:00,24.7,24.74,24.65,24.65,1453900.0,14.3291,14.3523,14.3001,14.3001,1453900.0
2005-03-02 14:10:00,24.66,24.73,24.64,24.71,1828200.0,14.3059,14.3465,14.2943,14.3349,1828200.0
2005-03-02 14:20:00,24.71,24.75,24.67,24.7,1507100.0,14.3349,14.3581,14.3117,14.3291,1507100.0
2005-03-02 14:30:00,24.7,24.75,24.58,24.61,3225300.0,14.3291,14.3581,14.2595,14.2769,3225300.0
2005-03-02 14:40:00,24.61,24.66,24.56,24.57,2251600.0,14.2769,14.3059,14.2479,14.2537,2251600.0
2005-03-02 14:50:00,24.57,24.65,24.56,24.6,1967100.0,14.2537,14.3001,14.2479,14.2711,1967100.0
2005-03-02 15:00:00,24.6,24.71,24.59,24.69,1793700.0,14.2711,14.3349,14.2653,14.3233,1793700.0
2005-03-02 15:10:00,24.69,24.71,24.65,24.67,886300.0,14.3233,14.3349,14.3001,14.3117,886300.0
2005-03-02 15:20:00,24.68,24.72,24.66,24.72,1325300.0,14.3175,14.3407,14.3059,14.3407,1325300.0
2005-03-02 15:30:00,24.72,24.74,24.63,24.64,1769200.0,14.3407,14.3523,14.2885,14.2943,1769200.0
2005-03-02 15:40:00,24.64,24.69,24.6,24.62,3467800.0,14.2943,14.3233,14.2711,14.2827,3467800.0
2005-03-02 15:50:00,24.62,24.63,24.51,24.51,4126200.0,14.2827,14.2885,14.2189,14.2189,4126200.0
2005-03-03 09:30:00,24.51,24.6,24.38,24.48,6753200.0,14.2189,14.2711,14.1435,14.2015,6753200.0
2005-03-03 09:40:00,24.47,24.53,24.43,24.49,3832200.0,14.1957,14.2305,14.1725,14.2073,3832200.0
2005-03-03 09:50:00,24.48,24.52,24.45,24.49,3417600.0,14.2015,14.2247,14.1841,14.2073,3417600.0
2005-03-03 10:00:00,24.49,24.55,24.45,24.52,3111600.0,14.2073,14.2421,14.1841,14.2247,3111600.0
2005-03-03 10:10:00,24.51,24.54,24.47,24.51,2091800.0,14.2189,14.2363,14.1957,14.2189,2091800.0
2005-03-03 10:20:00,24.51,24.58,24.43,24.45,4612200.0,14.2189,14.2595,14.1725,14.1841,4612200.0
2005-03-03 10:30:00,24.44,24.49,24.42,24.46,2618300.0,14.1783,14.2073,14.1667,14.1899,2618300.0
2005-03-03 10:40:00,24.47,24.52,24.45,24.5,2349800.0,14.1957,14.2247,14.1841,14.2131,2349800.0
2005-03-03 10:50:00,24.5,24.54,24.49,24.51,1268100.0,14.2131,14.2363,14.2073,14.2189,1268100.0
2005-03-03 11:00:00,24.52,24.52,24.44,24.45,1364500.0,14.2247,14.2247,14.1783,14.1841,1364500.0
2005-03-03 11:10:00,24.45,24.5,24.44,24.49,1502100.0,14.1841,14.2131,14.1783,14.2073,1502100.0
2005-03-03 11:20:00,24.49,24.5,24.43,24.45,2009700.0,14.2073,14.2131,14.1725,14.1841,2009700.0
2005-03-03 11:30:00,24.45,24.48,24.4,24.4,2469300.0,14.1841,14.2015,14.1551,14.1551,2469300.0
2005-03-03 11:40:00,24.4,24.44,24.35,24.36,2495900.0,14.1551,14.1783,14.1261,14.1319,2495900.0
2005-03-03 11:50:00,24.37,24.39,24.24,24.28,4157100.0,14.1377,14.1493,14.0622,14.0855,4157100.0
2005-03-03 12:00:00,24.28,24.38,23.36,24.35,2186200.0,14.0855,14.1435,13.5517,14.1261,2186200.0
2005-03-03 12:10:00,24.35,24.37,24.3,24.34,1544200.0,14.1261,14.1377,14.0971,14.1203,1544200.0
2005-03-03 12:20:00,24.34,24.37,24.23,24.29,2516700.0,14.1203,14.1377,14.0564,14.0913,2516700.0
2005-03-03 12:30:00,24.29,24.32,24.24,24.27,1496300.0,14.0913,14.1087,14.0622,14.0797,1496300.0
2005-03-03 12:40:00,24.27,24.31,24.26,24.3,1655200.0,14.0797,14.1029,14.0739,14.0971,1655200.0
2005-03-03 12:50:00,24.3,24.31,24.27,24.29,1020000.0,14.0971,14.1029,14.0797,14.0913,1020000.0
2005-03-03 13:00:00,24.29,24.37,24.28,24.36,1603600.0,14.0913,14.1377,14.0855,14.1319,1603600.0
2005-03-03 13:10:00,24.35,24.4,24.33,24.37,1492500.0,14.1261,14.1551,14.1145,14.1377,1492500.0
2005-03-03 13:20:00,24.37,24.38,24.32,24.35,1506200.0,14.1377,14.1435,14.1087,14.1261,1506200.0
2005-03-03 13:30:00,24.35,24.38,24.34,24.35,617600.0,14.1261,14.1435,14.1203,14.1261,617600.0
2005-03-03 13:40:00,24.35,24.36,24.33,24.35,708300.0,14.1261,14.1319,14.1145,14.1261,708300.0
2005-03-03 13:50:00,24.36,24.4,24.35,24.39,889900.0,14.1319,14.1551,14.1261,14.1493,889900.0
2005-03-03 14:00:00,24.4,24.44,24.39,24.43,1850200.0,14.1551,14.1783,14.1493,14.1725,1850200.0
2005-03-03 14:10:00,24.44,24.49,24.43,24.44,2753900.0,14.1783,14.2073,14.1725,14.1783,2753900.0
2005-03-03 14:20:00,24.44,24.5,24.43,24.5,1242100.0,14.1783,14.2131,14.1725,14.2131,1242100.0
2005-03-03 14:30:00,24.49,24.53,24.47,24.48,2238900.0,14.2073,14.2305,14.1957,14.2015,2238900.0
2005-03-03 14:40:00,24.48,24.48,24.42,24.47,1394300.0,14.2015,14.2015,14.1667,14.1957,1394300.0
2005-03-03 14:50:00,24.48,24.48,24.45,24.48,719900.0,14.2015,14.2015,14.1841,14.2015,719900.0
2005-03-03 15:00:00,24.47,24.51,24.47,24.5,1466300.0,14.1957,14.2189,14.1957,14.2131,1466300.0
2005-03-03 15:10:00,24.5,24.54,24.49,24.51,1779700.0,14.2131,14.2363,14.2073,14.2189,1779700.0
2005-03-03 15:20:00,24.51,24.53,24.5,24.52,1320100.0,14.2189,14.2305,14.2131,14.2247,1320100.0
2005-03-03 15:30:00,24.51,24.54,24.5,24.53,1216000.0,14.2189,14.2363,14.2131,14.2305,1216000.0
2005-03-03 15:40:00,24.53,24.55,24.51,24.52,2250200.0,14.2305,14.2421,14.2189,14.2247,2250200.0
2005-03-03 15:50:00,24.52,24.53,24.48,24.5,3074800.0,14.2247,14.2305,14.2015,14.2131,3074800.0
2005-03-04 09:30:00,24.72,24.74,24.64,24.66,3812100.0,14.3407,14.3523,14.2943,14.3059,3812100.0
2005-03-04 09:40:00,24.66,24.68,24.49,24.52,3267000.0,14.3059,14.3175,14.2073,14.2247,3267000.0
2005-03-04 09:50:00,24.51,24.69,24.5,24.64,3873000.0,14.2189,14.3233,14.2131,14.2943,3873000.0
2005-03-04 10:00:00,24.63,25.01,24.63,24.68,3230500.0,14.2885,14.5089,14.2885,14.3175,3230500.0
2005-03-04 10:10:00,24.68,24.8,24.68,24.8,2481700.0,14.3175,14.3871,14.3175,14.3871,2481700.0
2005-03-04 10:20:00,24.8,24.87,24.74,24.76,3303300.0,14.3871,14.4277,14.3523,14.3639,3303300.0
2005-03-04 10:30:00,24.75,24.82,24.7,24.74,2153100.0,14.3581,14.3987,14.3291,14.3523,2153100.0
2005-03-04 10:40:00,24.75,24.8,24.74,24.76,1250400.0,14.3581,14.3871,14.3523,14.3639,1250400.0
2005-03-04 10:50:00,24.76,24.76,24.58,24.6,3380900.0,14.3639,14.3639,14.2595,14.2711,3380900.0
2005-03-04 11:00:00,24.6,24.64,24.54,24.56,2679900.0,14.2711,14.2943,14.2363,14.2479,2679900.0
2005-03-04 11:10:00,24.55,24.61,24.54,24.61,2134700.0,14.2421,14.2769,14.2363,14.2769,2134700.0
2005-03-04 11:20:00,24.6,24.64,24.58,24.64,1870700.0,14.2711,14.2943,14.2595,14.2943,1870700.0
2005-03-04 11:30:00,24.65,24.66,24.62,24.64,690300.0,14.3001,14.3059,14.2827,14.2943,690300.0
2005-03-04 11:40:00,24.64,24.67,24.59,24.67,1162500.0,14.2943,14.3117,14.2653,14.3117,1162500.0
2005-03-04 11:50:00,24.67,24.7,24.63,24.64,1009600.0,14.3117,14.3291,14.2885,14.2943,1009600.0
2005-03-04 12:00:00,24.64,24.65,24.6,24.63,967400.0,14.2943,14.3001,14.2711,14.2885,967400.0
2005-03-04 12:10:00,24.64,24.66,24.6,24.62,751100.0,14.2943,14.3059,14.2711,14.2827,751100.0
2005-03-04 12:20:00,24.62,24.66,24.6,24.6,628300.0,14.2827,14.3059,14.2711,14.2711,628300.0
2005-03-04 12:30:00,24.6,24.65,24.6,24.64,844400.0,14.2711,14.3001,14.2711,14.2943,844400.0
2005-03-04 12:40:00,24.65,24.69,24.64,24.68,606300.0,14.3001,14.3233,14.2943,14.3175,606300.0
2005-03-04 12:50:00,24.69,24.72,24.66,24.67,803500.0,14.3233,14.3407,14.3059,14.3117,803500.0
2005-03-04 13:00:00,24.67,24.71,24.66,24.68,666400.0,14.3117,14.3349,14.3059,14.3175,666400.0
2005-03-04 13:10:00,24.69,24.69,24.65,24.66,1168700.0,14.3233,14.3233,14.3001,14.3059,1168700.0
2005-03-04 13:20:00,24.67,24.68,24.63,24.64,591100.0,14.3117,14.3175,14.2885,14.2943,591100.0
2005-03-04 13:30:00,24.64,24.65,24.62,24.63,589800.0,14.2943,14.3001,14.2827,14.2885,589800.0
2005-03-04 13:40:00,24.64,24.71,24.63,24.67,653100.0,14.2943,14.3349,14.2885,14.3117,653100.0
2005-03-04 13:50:00,24.68,24.77,24.67,24.76,1382800.0,14.3175,14.3697,14.3117,14.3639,1382800.0
2005-03-04 14:00:00,24.76,24.78,24.72,24.75,1045800.0,14.3639,14.3755,14.3407,14.3581,1045800.0
2005-03-04 14:10:00,24.75,24.76,24.69,24.72,953100.0,14.3581,14.3639,14.3233,14.3407,953100.0
2005-03-04 14:20:00,24.72,24.74,24.71,24.72,594100.0,14.3407,14.3523,14.3349,14.3407,594100.0
2005-03-04 14:30:00,24.73,24.76,24.68,24.7,1765300.0,14.3465,14.3639,14.3175,14.3291,1765300.0
2005-03-04 14:40:00,24.69,24.74,24.69,24.73,926800.0,14.3233,14.3523,14.3233,14.3465,926800.0
2005-03-04 14:50:00,24.73,24.75,24.71,24.75,794000.0,14.3465,14.3581,14.3349,14.3581,794000.0
2005-03-04 15:00:00,24.75,24.77,24.74,24.76,1077400.0,14.3581,14.3697,14.3523,14.3639,1077400.0
2005-03-04 15:10:00,24.76,24.8,24.74,24.77,1116800.0,14.3639,14.3871,14.3523,14.3697,1116800.0
2005-03-04 15:20:00,24.76,24.79,24.74,24.77,1181000.0,14.3639,14.3813,14.3523,14.3697,1181000.0
2005-03-04 15:30:00,24.78,24.79,24.73,24.75,1341700.0,14.3755,14.3813,14.3465,14.3581,1341700.0
2005-03-04 15:40:00,24.74,24.77,24.63,24.63,2882400.0,14.3523,14.3697,14.2885,14.2885,2882400.0
2005-03-04 15:50:00,24.64,24.7,24.61,24.66,3641100.0,14.2943,14.3291,14.2769,14.3059,3641100.0
2005-03-07 09:30:00,24.67,24.89,24.55,24.79,4764200.0,14.3117,14.4393,14.2421,14.3813,4764200.0
2005-03-07 09:40:00,24.8,24.9,24.76,24.85,3117700.0,14.3871,14.4451,14.3639,14.4161,3117700.0
2005-03-07 09:50:00,24.85,24.94,24.82,24.92,2376100.0,14.4161,14.4683,14.3987,14.4567,2376100.0
2005-03-07 10:00:00,24.92,25.0,24.88,25.0,3395700.0,14.4567,14.5031,14.4335,14.5031,3395700.0
2005-03-07 10:10:00,25.0,25.02,24.96,24.99,6254800.0,14.5031,14.5147,14.4799,14.4973,6254800.0
2005-03-07 10:20:00,24.99,25.02,24.96,25.01,2924700.0,14.4973,14.5147,14.4799,14.5089,2924700.0
2005-03-07 10:30:00,25.01,25.1,25.0,25.04,4433300.0,14.5089,14.5612,14.5031,14.5264,4433300.0
2005-03-07 10:40:00,25.04,25.22,25.03,25.16,4572900.0,14.5264,14.6308,14.5205,14.596,4572900.0
2005-03-07 10:50:00,25.16,25.21,25.12,25.15,3039700.0,14.596,14.625,14.5728,14.5902,3039700.0
2005-03-07 11:00:00,25.16,25.18,25.09,25.15,2248600.0,14.596,14.6076,14.5554,14.5902,2248600.0
2005-03-07 11:10:00,25.15,25.25,25.1,25.22,2378100.0,14.5902,14.6482,14.5612,14.6308,2378100.0
2005-03-07 11:20:00,25.23,25.26,25.17,25.21,2076700.0,14.6366,14.654,14.6018,14.625,2076700.0
2005-03-07 11:30:00,25.21,25.38,25.18,25.33,4403400.0,14.625,14.7236,14.6076,14.6946,4403400.0
2005-03-07 11:40:00,25.33,25.43,25.31,25.38,2529000.0,14.6946,14.7526,14.683,14.7236,2529000.0
2005-03-07 11:50:00,25.37,25.38,25.29,25.3,1695200.0,14.7178,14.7236,14.6714,14.6772,1695200.0
2005-03-07 12:00:00,25.3,25.35,25.28,25.34,1540600.0,14.6772,14.7062,14.6656,14.7004,1540600.0
2005-03-07 12:10:00,25.34,25.4,25.33,25.37,1303000.0,14.7004,14.7352,14.6946,14.7178,1303000.0
2005-03-07 12:20:00,25.37,25.47,25.36,25.42,2074300.0,14.7178,14.7758,14.712,14.7468,2074300.0
2005-03-07 12:30:00,25.42,25.46,25.36,25.37,1591500.0,14.7468,14.77,14.712,14.7178,1591500.0
2005-03-07 12:40:00,25.37,25.39,25.36,25.37,693800.0,14.7178,14.7294,14.712,14.7178,693800.0
2005-03-07 12:50:00,25.3,25.37,25.3,25.33,1118100.0,14.6772,14.7178,14.6772,14.6946,1118100.0
2005-03-07 13:00:00,25.34,25.4,25.33,25.39,1080400.0,14.7004,14.7352,14.6946,14.7294,1080400.0
2005-03-07 13:10:00,25.39,25.42,25.31,25.32,1277700.0,14.7294,14.7468,14.683,14.6888,1277700.0
2005-03-07 13:20:00,25.33,25.33,25.26,25.3,1415900.0,14.6946,14.6946,14.654,14.6772,1415900.0
2005-03-07 13:30:00,25.3,25.35,25.27,25.34,788200.0,14.6772,14.7062,14.6598,14.7004,788200.0
2005-03-07 13:40:00,25.34,25.38,25.3,25.33,1377400.0,14.7004,14.7236,14.6772,14.6946,1377400.0
2005-03-07 13:50:00,25.33,25.38,25.3,25.34,907200.0,14.6946,14.7236,14.6772,14.7004,907200.0
2005-03-07 14:00:00,25.34,25.37,25.29,25.3,909800.0,14.7004,14.7178,14.6714,14.6772,909800.0
2005-03-07 14:10:00,25.29,25.32,25.23,25.26,1563600.0,14.6714,14.6888,14.6366,14.654,1563600.0
2005-03-07 14:20:00,25.25,25.27,25.18,25.18,1564200.0,14.6482,14.6598,14.6076,14.6076,1564200.0
2005-03-07 14:30:00,25.18,25.29,25.18,25.29,1381500.0,14.6076,14.6714,14.6076,14.6714,1381500.0
2005-03-07 14:40:00,25.28,25.31,25.26,25.26,1365000.0,14.6656,14.683,14.654,14.654,1365000.0
2005-03-07 14:50:00,25.27,25.3,25.22,25.28,774200.0,14.6598,14.6772,14.6308,14.6656,774200.0
2005-03-07 15:00:00,25.29,25.31,25.23,25.23,1558500.0,14.6714,14.683,14.6366,14.6366,1558500.0
2005-03-07 15:10:00,25.23,25.25,25.17,25.18,1764800.0,14.6366,14.6482,14.6018,14.6076,1764800.0
2005-03-07 15:20:00,25.19,25.25,25.18,25.19,2239700.0,14.6134,14.6482,14.6076,14.6134,2239700.0
2005-03-07 15:30:00,25.19,25.19,25.1,25.14,2203600.0,14.6134,14.6134,14.5612,14.5844,2203600.0
2005-03-07 15:40:00,25.15,25.18,25.03,25.07,1993000.0,14.5902,14.6076,14.5205,14.5438,1993000.0
2005-03-07 15:50:00,25.06,25.13,25.04,25.11,2420200.0,14.538,14.5786,14.5264,14.567,2420200.0
2005-03-08 09:30:00,24.96,25.35,24.93,25.23,6763100.0,14.4799,14.7062,14.4625,14.6366,6763100.0
2005-03-08 09:40:00,25.23,25.43,25.2,25.3,3034300.0,14.6366,14.7526,14.6192,14.6772,3034300.0
2005-03-08 09:50:00,25.3,25.32,25.18,25.2,2972900.0,14.6772,14.6888,14.6076,14.6192,2972900.0
2005-03-08 10:00:00,25.2,25.26,25.14,25.17,2026400.0,14.6192,14.654,14.5844,14.6018,2026400.0
2005-03-08 10:10:00,25.18,25.24,25.15,25.2,1377600.0,14.6076,14.6424,14.5902,14.6192,1377600.0
2005-03-08 10:20:00,25.21,25.21,25.0,25.01,2701700.0,14.625,14.625,14.5031,14.5089,2701700.0
2005-03-08 10:30:00,25.01,25.06,24.85,24.9,3344400.0,14.5089,14.538,14.4161,14.4451,3344400.0
2005-03-08 10:40:00,24.9,25.09,24.89,25.08,2658700.0,14.4451,14.5554,14.4393,14.5496,2658700.0
2005-03-08 10:50:00,25.09,25.11,24.99,25.04,1499800.0,14.5554,14.567,14.4973,14.5264,1499800.0
2005-03-08 11:00:00,25.04,25.05,24.88,24.89,2275600.0,14.5264,14.5322,14.4335,14.4393,2275600.0
2005-03-08 11:10:00,24.9,25.0,24.89,24.96,1024600.0,14.4451,14.5031,14.4393,14.4799,1024600.0
2005-03-08 11:20:00,24.97,24.97,24.88,24.91,1236600.0,14.4857,14.4857,14.4335,14.4509,1236600.0
2005-03-08 11:30:00,24.91,24.94,24.86,24.91,653100.0,14.4509,14.4683,14.4219,14.4509,653100.0
2005-03-08 11:40:00,24.92,24.96,24.9,24.92,445700.0,14.4567,14.4799,14.4451,14.4567,445700.0
2005-03-08 11:50:00,24.93,24.99,24.92,24.94,1184200.0,14.4625,14.4973,14.4567,14.4683,1184200.0
2005-03-08 12:00:00,24.93,24.97,24.9,24.96,729700.0,14.4625,14.4857,14.4451,14.4799,729700.0
2005-03-08 12:10:00,24.97,24.97,24.92,24.95,556700.0,14.4857,14.4857,14.4567,14.4741,556700.0
2005-03-08 12:20:00,24.96,25.03,23.97,25.01,852800.0,14.4799,14.5205,13.9056,14.5089,852800.0
2005-03-08 12:30:00,25.01,25.02,24.95,25.0,787700.0,14.5089,14.5147,14.4741,14.5031,787700.0
2005-03-08 12:40:00,25.0,25.02,24.94,24.95,452500.0,14.5031,14.5147,14.4683,14.4741,452500.0
2005-03-08 12:50:00,24.95,25.03,24.95,24.96,495600.0,14.4741,14.5205,14.4741,14.4799,495600.0
2005-03-08 13:00:00,24.97,25.07,24.96,25.04,885000.0,14.4857,14.5438,14.4799,14.5264,885000.0
2005-03-08 13:10:00,25.04,25.07,25.02,25.05,476900.0,14.5264,14.5438,14.5147,14.5322,476900.0
2005-03-08 13:20:00,25.05,25.05,24.99,24.99,472600.0,14.5322,14.5322,14.4973,14.4973,472600.0
2005-03-08 13:30:00,24.99,25.01,24.97,25.0,516400.0,14.4973,14.5089,14.4857,14.5031,516400.0
2005-03-08 13:40:00,25.0,25.04,24.92,24.94,916200.0,14.5031,14.5264,14.4567,14.4683,916200.0
2005-03-08 13:50:00,24.94,24.94,24.87,24.89,911800.0,14.4683,14.4683,14.4277,14.4393,911800.0
2005-03-08 14:00:00,24.9,25.0,24.88,24.96,883000.0,14.4451,14.5031,14.4335,14.4799,883000.0
2005-03-08 14:10:00,24.97,24.98,24.89,24.92,598300.0,14.4857,14.4915,14.4393,14.4567,598300.0
2005-03-08 14:20:00,24.93,25.0,24.92,24.98,602100.0,14.4625,14.5031,14.4567,14.4915,602100.0
2005-03-08 14:30:00,24.99,25.03,24.95,25.02,664900.0,14.4973,14.5205,14.4741,14.5147,664900.0
2005-03-08 14:40:00,25.02,25.02,24.95,24.96,633400.0,14.5147,14.5147,14.4741,14.4799,633400.0
2005-03-08 14:50:00,24.97,24.99,24.92,24.97,556500.0,14.4857,14.4973,14.4567,14.4857,556500.0
2005-03-08 15:00:00,24.97,24.97,24.92,24.93,578200.0,14.4857,14.4857,14.4567,14.4625,578200.0
2005-03-08 15:10:00,24.93,24.95,24.91,24.94,626200.0,14.4625,14.4741,14.4509,14.4683,626200.0
2005-03-08 15:20:00,24.94,24.95,24.91,24.91,500000.0,14.4683,14.4741,14.4509,14.4509,500000.0
2005-03-08 15:30:00,24.91,24.93,24.78,24.81,2106700.0,14.4509,14.4625,14.3755,14.3929,2106700.0
2005-03-08 15:40:00,24.81,24.86,24.78,24.86,1854900.0,14.3929,14.4219,14.3755,14.4219,1854900.0
2005-03-08 15:50:00,24.86,24.89,24.78,24.78,2387600.0,14.4219,14.4393,14.3755,14.3755,2387600.0
2005-03-09 09:30:00,24.86,25.18,24.85,25.18,3886600.0,14.4219,14.6076,14.4161,14.6076,3886600.0
2005-03-09 09:40:00,25.18,25.19,24.85,25.04,2799100.0,14.6076,14.6134,14.4161,14.5264,2799100.0
2005-03-09 09:50:00,25.04,25.11,25.0,25.0,2464500.0,14.5264,14.567,14.5031,14.5031,2464500.0
2005-03-09 10:00:00,25.0,25.1,24.97,25.0,2136600.0,14.5031,14.5612,14.4857,14.5031,2136600.0
2005-03-09 10:10:00,24.99,25.0,24.89,24.97,1992400.0,14.4973,14.5031,14.4393,14.4857,1992400.0
2005-03-09 10:20:00,24.97,25.11,24.95,25.09,2409400.0,14.4857,14.567,14.4741,14.5554,2409400.0
2005-03-09 10:30:00,25.1,25.23,25.07,25.13,3523100.0,14.5612,14.6366,14.5438,14.5786,3523100.0
2005-03-09 10:40:00,25.12,25.16,25.04,25.12,1968600.0,14.5728,14.596,14.5264,14.5728,1968600.0
2005-03-09 10:50:00,25.13,25.16,25.02,25.05,1386200.0,14.5786,14.596,14.5147,14.5322,1386200.0
2005-03-09 11:00:00,25.05,25.14,25.03,25.08,1245800.0,14.5322,14.5844,14.5205,14.5496,1245800.0
2005-03-09 11:10:00,25.08,25.11,25.06,25.11,565500.0,14.5496,14.567,14.538,14.567,565500.0
2005-03-09 11:20:00,25.11,25.15,25.08,25.11,1083200.0,14.567,14.5902,14.5496,14.567,1083200.0
2005-03-09 11:30:00,25.1,25.14,25.09,25.13,606600.0,14.5612,14.5844,14.5554,14.5786,606600.0
2005-03-09 11:40:00,25.13,25.14,25.11,25.12,426200.0,14.5786,14.5844,14.567,14.5728,426200.0
2005-03-09 11:50:00,25.12,25.13,25.08,25.09,526000.0,14.5728,14.5786,14.5496,14.5554,526000.0
2005-03-09 12:00:00,25.08,25.11,24.99,25.04,1335300.0,14.5496,14.567,14.4973,14.5264,1335300.0
2005-03-09 12:10:00,25.05,25.07,24.98,25.01,651500.0,14.5322,14.5438,14.4915,14.5089,651500.0
2005-03-09 12:20:00,25.01,25.02,24.91,24.93,1371000.0,14.5089,14.5147,14.4509,14.4625,1371000.0
2005-03-09 12:30:00,24.93,25.0,24.92,24.96,851400.0,14.4625,14.5031,14.4567,14.4799,851400.0
2005-03-09 12:40:00,24.96,24.97,24.92,24.96,687000.0,14.4799,14.4857,14.4567,14.4799,687000.0
2005-03-09 12:50:00,24.95,25.0,24.83,24.92,1324200.0,14.4741,14.5031,14.4045,14.4567,1324200.0
2005-03-09 13:00:00,24.84,24.92,24.84,24.91,861000.0,14.4103,14.4567,14.4103,14.4509,861000.0
2005-03-09 13:10:00,24.92,24.97,24.89,24.91,1240100.0,14.4567,14.4857,14.4393,14.4509,1240100.0
2005-03-09 13:20:00,24.92,24.96,24.87,24.87,793600.0,14.4567,14.4799,14.4277,14.4277,793600.0
2005-03-09 13:30:00,24.88,24.96,24.87,24.94,999000.0,14.4335,14.4799,14.4277,14.4683,999000.0
2005-03-09 13:40:00,24.94,24.98,24.9,24.98,938700.0,14.4683,14.4915,14.4451,14.4915,938700.0
2005-03-09 13:50:00,24.98,25.07,24.97,25.03,1266500.0,14.4915,14.5438,14.4857,14.5205,1266500.0
2005-03-09 14:00:00,25.03,25.09,25.01,25.02,1064700.0,14.5205,14.5554,14.5089,14.5147,1064700.0
2005-03-09 14:10:00,25.02,25.04,24.96,24.98,792000.0,14.5147,14.5264,14.4799,14.4915,792000.0
2005-03-09 14:20:00,24.99,25.01,24.88,24.91,1681500.0,14.4973,14.5089,14.4335,14.4509,1681500.0
2005-03-09 14:30:00,24.91,24.93,24.84,24.86,2810900.0,14.4509,14.4625,14.4103,14.4219,2810900.0
2005-03-09 14:40:00,24.87,24.9,24.81,24.85,1559300.0,14.4277,14.4451,14.3929,14.4161,1559300.0
2005-03-09 14:50:00,24.85,24.89,24.83,24.87,1349200.0,14.4161,14.4393,14.4045,14.4277,1349200.0
2005-03-09 15:00:00,24.87,24.9,24.81,24.87,1211600.0,14.4277,14.4451,14.3929,14.4277,1211600.0
2005-03-09 15:10:00,24.88,24.9,24.78,24.85,1723800.0,14.4335,14.4451,14.3755,14.4161,1723800.0
2005-03-09 15:20:00,24.85,24.91,24.82,24.88,1824400.0,14.4161,14.4509,14.3987,14.4335,1824400.0
2005-03-09 15:30:00,24.87,24.9,24.82,24.85,1239700.0,14.4277,14.4451,14.3987,14.4161,1239700.0
2005-03-09 15:40:00,24.84,24.9,24.76,24.76,2653600.0,14.4103,14.4451,14.3639,14.3639,2653600.0
2005-03-09 15:50:00,24.77,24.84,24.75,24.81,2599300.0,14.3697,14.4103,14.3581,14.3929,2599300.0
2005-03-10 09:30:00,24.93,24.97,24.81,24.81,3475600.0,14.4625,14.4857,14.3929,14.3929,3475600.0
2005-03-10 09:40:00,24.82,25.82,24.65,24.65,3517500.0,14.3987,14.9788,14.3001,14.3001,3517500.0
2005-03-10 09:50:00,24.65,24.74,24.49,24.69,3399600.0,14.3001,14.3523,14.2073,14.3233,3399600.0
2005-03-10 10:00:00,24.69,24.73,24.67,24.68,1298600.0,14.3233,14.3465,14.3117,14.3175,1298600.0
2005-03-10 10:10:00,24.68,25.12,24.61,24.63,1713100.0,14.3175,14.5728,14.2769,14.2885,1713100.0
2005-03-10 10:20:00,24.64,24.65,24.53,24.58,2308000.0,14.2943,14.3001,14.2305,14.2595,2308000.0
2005-03-10 10:30:00,24.58,24.62,24.53,24.6,1705100.0,14.2595,14.2827,14.2305,14.2711,1705100.0
2005-03-10 10:40:00,24.61,24.65,24.56,24.58,1606100.0,14.2769,14.3001,14.2479,14.2595,1606100.0
2005-03-10 10:50:00,24.58,24.6,24.53,24.53,1019300.0,14.2595,14.2711,14.2305,14.2305,1019300.0
2005-03-10 11:00:00,24.53,24.57,24.42,24.44,2484400.0,14.2305,14.2537,14.1667,14.1783,2484400.0
2005-03-10 11:10:00,24.44,24.5,24.34,24.46,3406500.0,14.1783,14.2131,14.1203,14.1899,3406500.0
2005-03-10 11:20:00,24.46,24.49,24.44,24.45,1009100.0,14.1899,14.2073,14.1783,14.1841,1009100.0
2005-03-10 11:30:00,24.45,24.48,24.41,24.45,1216900.0,14.1841,14.2015,14.1609,14.1841,1216900.0
2005-03-10 11:40:00,24.45,24.51,24.41,24.5,1071500.0,14.1841,14.2189,14.1609,14.2131,1071500.0
2005-03-10 11:50:00,24.5,24.53,24.47,24.53,1431000.0,14.2131,14.2305,14.1957,14.2305,1431000.0
2005-03-10 12:00:00,24.53,24.59,24.52,24.54,1367400.0,14.2305,14.2653,14.2247,14.2363,1367400.0
2005-03-10 12:10:00,24.54,24.58,24.52,24.53,868300.0,14.2363,14.2595,14.2247,14.2305,868300.0
2005-03-10 12:20:00,24.52,24.55,24.48,24.55,1329300.0,14.2247,14.2421,14.2015,14.2421,1329300.0
2005-03-10 12:30:00,24.55,24.62,24.51,24.61,2310300.0,14.2421,14.2827,14.2189,14.2769,2310300.0
2005-03-10 12:40:00,24.61,24.63,24.53,24.63,1221200.0,14.2769,14.2885,14.2305,14.2885,1221200.0
2005-03-10 12:50:00,24.62,24.74,24.6,24.74,2933900.0,14.2827,14.3523,14.2711,14.3523,2933900.0
2005-03-10 13:00:00,24.74,24.75,24.68,24.69,1844900.0,14.3523,14.3581,14.3175,14.3233,1844900.0
2005-03-10 13:10:00,24.7,24.72,24.64,24.64,1055400.0,14.3291,14.3407,14.2943,14.2943,1055400.0
2005-03-10 13:20:00,24.65,24.73,24.64,24.67,1433800.0,14.3001,14.3465,14.2943,14.3117,1433800.0
2005-03-10 13:30:00,24.67,24.74,24.65,24.72,1546200.0,14.3117,14.3523,14.3001,14.3407,1546200.0
2005-03-10 13:40:00,24.72,24.82,24.7,24.8,1759800.0,14.3407,14.3987,14.3291,14.3871,1759800.0
2005-03-10 13:50:00,24.8,24.83,24.71,24.74,2152700.0,14.3871,14.4045,14.3349,14.3523,2152700.0
2005-03-10 14:00:00,24.74,24.75,24.56,24.73,1089600.0,14.3523,14.3581,14.2479,14.3465,1089600.0
2005-03-10 14:10:00,24.73,24.8,24.72,24.78,1110400.0,14.3465,14.3871,14.3407,14.3755,1110400.0
2005-03-10 14:20:00,24.79,24.79,24.71,24.76,1167700.0,14.3813,14.3813,14.3349,14.3639,1167700.0
2005-03-10 14:30:00,24.76,24.76,24.66,24.72,1328300.0,14.3639,14.3639,14.3059,14.3407,1328300.0
2005-03-10 14:40:00,24.71,24.79,24.69,24.76,1893300.0,14.3349,14.3813,14.3233,14.3639,1893300.0
2005-03-10 14:50:00,24.76,24.79,24.72,24.75,1191700.0,14.3639,14.3813,14.3407,14.3581,1191700.0
2005-03-10 15:00:00,24.75,24.79,24.7,24.72,1140500.0,14.3581,14.3813,14.3291,14.3407,1140500.0
2005-03-10 15:10:00,24.72,24.78,24.71,24.74,1483700.0,14.3407,14.3755,14.3349,14.3523,1483700.0
2005-03-10 15:20:00,24.75,24.86,24.73,24.86,2447400.0,14.3581,14.4219,14.3465,14.4219,2447400.0
2005-03-10 15:30:00,24.86,24.88,24.74,24.75,2706700.0,14.4219,14.4335,14.3523,14.3581,2706700.0
2005-03-10 15:40:00,24.75,24.79,24.73,24.78,1814400.0,14.3581,14.3813,14.3465,14.3755,1814400.0
2005-03-10 15:50:00,24.78,24.88,24.75,24.84,3043000.0,14.3755,14.4335,14.3581,14.4103,3043000.0
2005-03-11 09:30:00,25.07,25.1,24.82,24.91,10124600.0,14.5438,14.5612,14.3987,14.4509,10124600.0
2005-03-11 09:40:00,24.9,25.05,24.85,24.98,4988600.0,14.4451,14.5322,14.4161,14.4915,4988600.0
2005-03-11 09:50:00,24.97,25.07,24.94,24.97,4690300.0,14.4857,14.5438,14.4683,14.4857,4690300.0
2005-03-11 10:00:00,24.97,25.05,24.9,24.91,4112700.0,14.4857,14.5322,14.4451,14.4509,4112700.0
2005-03-11 10:10:00,24.91,24.94,24.79,24.91,5394800.0,14.4509,14.4683,14.3813,14.4509,5394800.0
2005-03-11 10:20:00,24.9,24.93,24.79,24.86,2053000.0,14.4451,14.4625,14.3813,14.4219,2053000.0
2005-03-11 10:30:00,24.85,24.9,24.72,24.76,2745100.0,14.4161,14.4451,14.3407,14.3639,2745100.0
2005-03-11 10:40:00,24.75,24.81,24.75,24.76,1944800.0,14.3581,14.3929,14.3581,14.3639,1944800.0
2005-03-11 10:50:00,24.76,24.77,24.62,24.64,3921000.0,14.3639,14.3697,14.2827,14.2943,3921000.0
2005-03-11 11:00:00,24.63,24.67,24.51,24.54,4777400.0,14.2885,14.3117,14.2189,14.2363,4777400.0
2005-03-11 11:10:00,24.54,24.63,24.5,24.61,3322900.0,14.2363,14.2885,14.2131,14.2769,3322900.0
2005-03-11 11:20:00,24.61,24.62,24.48,24.51,2606700.0,14.2769,14.2827,14.2015,14.2189,2606700.0
2005-03-11 11:30:00,24.51,24.54,24.4,24.51,3056600.0,14.2189,14.2363,14.1551,14.2189,3056600.0
2005-03-11 11:40:00,24.51,24.57,24.46,24.46,1999300.0,14.2189,14.2537,14.1899,14.1899,1999300.0
2005-03-11 11:50:00,24.45,24.52,24.44,24.48,1477800.0,14.1841,14.2247,14.1783,14.2015,1477800.0
2005-03-11 12:00:00,24.48,24.55,24.47,24.51,1186500.0,14.2015,14.2421,14.1957,14.2189,1186500.0
2005-03-11 12:10:00,24.51,24.54,24.49,24.53,930200.0,14.2189,14.2363,14.2073,14.2305,930200.0
2005-03-11 12:20:00,24.54,24.59,24.53,24.57,1367600.0,14.2363,14.2653,14.2305,14.2537,1367600.0
2005-03-11 12:30:00,24.57,24.58,24.53,24.55,872400.0,14.2537,14.2595,14.2305,14.2421,872400.0
2005-03-11 12:40:00,24.56,24.56,24.52,24.56,786800.0,14.2479,14.2479,14.2247,14.2479,786800.0
2005-03-11 12:50:00,24.56,24.56,24.49,24.5,696300.0,14.2479,14.2479,14.2073,14.2131,696300.0
2005-03-11 13:00:00,24.49,24.55,24.49,24.52,738100.0,14.2073,14.2421,14.2073,14.2247,738100.0
2005-03-11 13:10:00,24.53,24.54,24.45,24.47,1284600.0,14.2305,14.2363,14.1841,14.1957,1284600.0
2005-03-11 13:20:00,24.47,24.52,24.43,24.5,2191000.0,14.1957,14.2247,14.1725,14.2131,2191000.0
2005-03-11 13:30:00,24.5,24.54,24.5,24.54,887700.0,14.2131,14.2363,14.2131,14.2363,887700.0
2005-03-11 13:40:00,24.51,24.53,24.35,24.35,3324900.0,14.2189,14.2305,14.1261,14.1261,3324900.0
2005-03-11 13:50:00,24.36,24.41,24.34,24.36,1858300.0,14.1319,14.1609,14.1203,14.1319,1858300.0
2005-03-11 14:00:00,24.37,25.39,24.35,24.43,1959000.0,14.1377,14.7294,14.1261,14.1725,1959000.0
2005-03-11 14:10:00,24.42,24.45,24.39,24.42,1101800.0,14.1667,14.1841,14.1493,14.1667,1101800.0
2005-03-11 14:20:00,24.42,24.47,24.37,24.38,1503700.0,14.1667,14.1957,14.1377,14.1435,1503700.0
2005-03-11 14:30:00,24.37,24.4,24.32,24.34,2259000.0,14.1377,14.1551,14.1087,14.1203,2259000.0
2005-03-11 14:40:00,24.34,24.34,24.22,24.27,3550100.0,14.1203,14.1203,14.0506,14.0797,3550100.0
2005-03-11 14:50:00,24.27,24.28,24.0,24.2,4766600.0,14.0797,14.0855,13.923,14.039,4766600.0
2005-03-11 15:00:00,24.19,24.21,24.04,24.19,4541200.0,14.0332,14.0448,13.9462,14.0332,4541200.0
2005-03-11 15:10:00,24.18,24.21,24.13,24.14,3430500.0,14.0274,14.0448,13.9984,14.0042,3430500.0
2005-03-11 15:20:00,24.13,24.21,24.08,24.18,2461100.0,13.9984,14.0448,13.9694,14.0274,2461100.0
2005-03-11 15:30:00,24.18,24.2,24.11,24.19,2907400.0,14.0274,14.039,13.9868,14.0332,2907400.0
2005-03-11 15:40:00,24.18,24.26,24.15,24.19,3131400.0,14.0274,14.0739,14.01,14.0332,3131400.0
2005-03-11 15:50:00,24.19,24.27,24.17,24.21,3376300.0,14.0332,14.0797,14.0216,14.0448,3376300.0
2005-03-14 09:30:00,24.24,24.29,24.11,24.19,3993500.0,14.0622,14.0913,13.9868,14.0332,3993500.0
2005-03-14 09:40:00,24.19,24.22,24.13,24.17,2922100.0,14.0332,14.0506,13.9984,14.0216,2922100.0
2005-03-14 09:50:00,24.18,24.25,24.14,24.18,1806600.0,14.0274,14.0681,14.0042,14.0274,1806600.0
2005-03-14 10:00:00,24.18,24.24,24.17,24.23,1226500.0,14.0274,14.0622,14.0216,14.0564,1226500.0
2005-03-14 10:10:00,24.22,24.31,24.2,24.31,1928000.0,14.0506,14.1029,14.039,14.1029,1928000.0
2005-03-14 10:20:00,24.31,24.34,24.28,24.34,963200.0,14.1029,14.1203,14.0855,14.1203,963200.0
2005-03-14 10:30:00,24.34,24.41,24.32,24.4,1771200.0,14.1203,14.1609,14.1087,14.1551,1771200.0
2005-03-14 10:40:00,24.4,24.4,24.34,24.35,1046600.0,14.1551,14.1551,14.1203,14.1261,1046600.0
2005-03-14 10:50:00,24.35,24.39,24.32,24.39,1419600.0,14.1261,14.1493,14.1087,14.1493,1419600.0
2005-03-14 11:00:00,24.39,24.43,24.32,24.34,1981400.0,14.1493,14.1725,14.1087,14.1203,1981400.0
2005-03-14 11:10:00,24.34,24.36,24.3,24.35,1172700.0,14.1203,14.1319,14.0971,14.1261,1172700.0
2005-03-14 11:20:00,24.36,24.36,24.32,24.34,463700.0,14.1319,14.1319,14.1087,14.1203,463700.0
2005-03-14 11:30:00,24.33,24.34,24.25,24.26,1417400.0,14.1145,14.1203,14.0681,14.0739,1417400.0
2005-03-14 11:40:00,24.26,24.27,24.21,24.22,1320600.0,14.0739,14.0797,14.0448,14.0506,1320600.0
2005-03-14 11:50:00,24.23,24.29,24.22,24.24,580100.0,14.0564,14.0913,14.0506,14.0622,580100.0
2005-03-14 12:00:00,24.23,24.29,24.23,24.28,548200.0,14.0564,14.0913,14.0564,14.0855,548200.0
2005-03-14 12:10:00,24.27,24.28,24.24,24.28,637600.0,14.0797,14.0855,14.0622,14.0855,637600.0
2005-03-14 12:20:00,24.28,24.33,24.27,24.28,600300.0,14.0855,14.1145,14.0797,14.0855,600300.0
2005-03-14 12:30:00,24.28,24.32,24.24,24.27,631200.0,14.0855,14.1087,14.0622,14.0797,631200.0
2005-03-14 12:40:00,24.27,24.32,24.25,24.29,628100.0,14.0797,14.1087,14.0681,14.0913,628100.0
2005-03-14 12:50:00,24.29,24.31,24.26,24.26,690600.0,14.0913,14.1029,14.0739,14.0739,690600.0
2005-03-14 13:00:00,24.26,24.27,24.22,24.25,987300.0,14.0739,14.0797,14.0506,14.0681,987300.0
2005-03-14 13:10:00,24.24,24.27,24.19,24.19,926600.0,14.0622,14.0797,14.0332,14.0332,926600.0
2005-03-14 13:20:00,24.19,24.2,24.15,24.16,851100.0,14.0332,14.039,14.01,14.0158,851100.0
2005-03-14 13:30:00,24.16,24.22,24.15,24.22,807200.0,14.0158,14.0506,14.01,14.0506,807200.0
2005-03-14 13:40:00,24.21,24.24,24.15,24.2,283800.0,14.0448,14.0622,14.01,14.039,283800.0
2005-03-14 13:50:00,24.21,24.22,24.16,24.2,416400.0,14.0448,14.0506,14.0158,14.039,416400.0
2005-03-14 14:00:00,24.19,24.22,24.19,24.21,854600.0,14.0332,14.0506,14.0332,14.0448,854600.0
2005-03-14 14:10:00,24.21,24.25,24.17,24.2,1181600.0,14.0448,14.0681,14.0216,14.039,1181600.0
2005-03-14 14:20:00,24.2,24.22,24.16,24.17,605400.0,14.039,14.0506,14.0158,14.0216,605400.0
2005-03-14 14:30:00,24.18,24.18,24.16,24.17,384700.0,14.0274,14.0274,14.0158,14.0216,384700.0
2005-03-14 14:40:00,24.17,24.22,24.15,24.18,609000.0,14.0216,14.0506,14.01,14.0274,609000.0
2005-03-14 14:50:00,24.18,24.22,24.16,24.16,552000.0,14.0274,14.0506,14.0158,14.0158,552000.0
2005-03-14 15:00:00,24.16,24.19,24.16,24.17,682300.0,14.0158,14.0332,14.0158,14.0216,682300.0
2005-03-14 15:10:00,24.17,24.22,24.17,24.21,686400.0,14.0216,14.0506,14.0216,14.0448,686400.0
2005-03-14 15:20:00,24.21,24.27,24.2,24.27,1555400.0,14.0448,14.0797,14.039,14.0797,1555400.0
2005-03-14 15:30:00,24.27,24.3,24.24,24.26,1316600.0,14.0797,14.0971,14.0622,14.0739,1316600.0
2005-03-14 15:40:00,24.27,24.27,24.22,24.23,794500.0,14.0797,14.0797,14.0506,14.0564,794500.0
2005-03-14 15:50:00,24.23,24.28,24.22,24.26,2559200.0,14.0564,14.0855,14.0506,14.0739,2559200.0
2005-03-15 09:30:00,24.36,24.42,24.21,24.23,2801000.0,14.1319,14.1667,14.0448,14.0564,2801000.0
2005-03-15 09:40:00,24.22,24.3,24.21,24.21,1327700.0,14.0506,14.0971,14.0448,14.0448,1327700.0
2005-03-15 09:50:00,24.21,24.28,24.18,24.27,1549000.0,14.0448,14.0855,14.0274,14.0797,1549000.0
2005-03-15 10:00:00,24.28,24.28,24.08,24.14,2026900.0,14.0855,14.0855,13.9694,14.0042,2026900.0
2005-03-15 10:10:00,24.15,24.15,24.05,24.1,1796400.0,14.01,14.01,13.952,13.981,1796400.0
2005-03-15 10:20:00,24.1,24.14,24.04,24.09,1732800.0,13.981,14.0042,13.9462,13.9752,1732800.0
2005-03-15 10:30:00,24.09,24.1,24.05,24.1,746900.0,13.9752,13.981,13.952,13.981,746900.0
2005-03-15 10:40:00,24.09,24.13,24.07,24.11,1058700.0,13.9752,13.9984,13.9636,13.9868,1058700.0
2005-03-15 10:50:00,24.1,24.15,24.08,24.12,1250100.0,13.981,14.01,13.9694,13.9926,1250100.0
2005-03-15 11:00:00,24.13,24.14,24.08,24.09,592500.0,13.9984,14.0042,13.9694,13.9752,592500.0
2005-03-15 11:10:00,24.09,24.12,24.05,24.11,682600.0,13.9752,13.9926,13.952,13.9868,682600.0
2005-03-15 11:20:00,24.11,24.12,24.08,24.08,519200.0,13.9868,13.9926,13.9694,13.9694,519200.0
2005-03-15 11:30:00,24.08,24.09,24.02,24.02,1168300.0,13.9694,13.9752,13.9346,13.9346,1168300.0
2005-03-15 11:40:00,24.03,24.07,24.0,24.02,1664300.0,13.9404,13.9636,13.923,13.9346,1664300.0
2005-03-15 11:50:00,24.02,24.05,23.9,23.99,1297200.0,13.9346,13.952,13.865,13.9172,1297200.0
2005-03-15 12:00:00,23.99,24.02,23.92,23.95,1148900.0,13.9172,13.9346,13.8766,13.894,1148900.0
2005-03-15 12:10:00,23.96,23.98,23.92,23.97,940500.0,13.8998,13.9114,13.8766,13.9056,940500.0
2005-03-15 12:20:00,23.97,24.03,23.97,24.0,797100.0,13.9056,13.9404,13.9056,13.923,797100.0
2005-03-15 12:30:00,24.01,24.05,23.99,24.03,622900.0,13.9288,13.952,13.9172,13.9404,622900.0
2005-03-15 12:40:00,24.04,24.05,23.99,24.04,995500.0,13.9462,13.952,13.9172,13.9462,995500.0
2005-03-15 12:50:00,24.05,24.05,23.95,23.97,1378800.0,13.952,13.952,13.894,13.9056,1378800.0
2005-03-15 13:00:00,23.97,24.01,23.94,23.95,1246200.0,13.9056,13.9288,13.8882,13.894,1246200.0
2005-03-15 13:10:00,23.95,23.98,23.93,23.94,754600.0,13.894,13.9114,13.8824,13.8882,754600.0
2005-03-15 13:20:00,23.94,23.96,23.88,23.94,1472700.0,13.8882,13.8998,13.8534,13.8882,1472700.0
2005-03-15 13:30:00,23.94,23.96,23.92,23.92,688700.0,13.8882,13.8998,13.8766,13.8766,688700.0
2005-03-15 13:40:00,23.92,23.95,23.92,23.93,525600.0,13.8766,13.894,13.8766,13.8824,525600.0
2005-03-15 13:50:00,23.92,23.98,23.91,23.96,830200.0,13.8766,13.9114,13.8708,13.8998,830200.0
2005-03-15 14:00:00,23.95,24.0,23.95,23.96,764200.0,13.894,13.923,13.894,13.8998,764200.0
2005-03-15 14:10:00,23.97,23.98,23.9,23.92,1034300.0,13.9056,13.9114,13.865,13.8766,1034300.0
2005-03-15 14:20:00,23.92,23.95,23.88,23.94,697000.0,13.8766,13.894,13.8534,13.8882,697000.0
2005-03-15 14:30:00,23.93,23.94,23.87,23.88,1006600.0,13.8824,13.8882,13.8476,13.8534,1006600.0
2005-03-15 14:40:00,23.88,23.9,23.84,23.88,1392300.0,13.8534,13.865,13.8302,13.8534,1392300.0
2005-03-15 14:50:00,23.88,23.91,23.86,23.87,884500.0,13.8534,13.8708,13.8418,13.8476,884500.0
2005-03-15 15:00:00,23.86,23.92,23.84,23.91,1057500.0,13.8418,13.8766,13.8302,13.8708,1057500.0
2005-03-15 15:10:00,23.9,23.92,23.87,23.89,738200.0,13.865,13.8766,13.8476,13.8592,738200.0
2005-03-15 15:20:00,23.89,23.91,23.87,23.88,798900.0,13.8592,13.8708,13.8476,13.8534,798900.0
2005-03-15 15:30:00,23.88,23.91,23.85,23.91,687800.0,13.8534,13.8708,13.836,13.8708,687800.0
2005-03-15 15:40:00,23.9,23.91,23.86,23.87,1458500.0,13.865,13.8708,13.8418,13.8476,1458500.0
2005-03-15 15:50:00,23.88,23.91,23.85,23.9,2278500.0,13.8534,13.8708,13.836,13.865,2278500.0
2005-03-16 09:30:00,23.56,23.82,23.52,23.79,6699100.0,13.6678,13.8186,13.6446,13.8012,6699100.0
2005-03-16 09:40:00,23.8,23.85,23.71,23.8,2850700.0,13.807,13.836,13.7548,13.807,2850700.0
2005-03-16 09:50:00,23.8,23.94,23.77,23.83,2238100.0,13.807,13.8882,13.7896,13.8244,2238100.0
2005-03-16 10:00:00,23.83,23.99,23.82,23.98,1764600.0,13.8244,13.9172,13.8186,13.9114,1764600.0
2005-03-16 10:10:00,23.98,24.04,23.94,23.97,2923500.0,13.9114,13.9462,13.8882,13.9056,2923500.0
2005-03-16 10:20:00,23.97,23.97,23.88,23.92,1706200.0,13.9056,13.9056,13.8534,13.8766,1706200.0
2005-03-16 10:30:00,23.92,23.94,23.77,23.8,1872800.0,13.8766,13.8882,13.7896,13.807,1872800.0
2005-03-16 10:40:00,23.8,23.81,23.71,23.77,1861000.0,13.807,13.8128,13.7548,13.7896,1861000.0
2005-03-16 10:50:00,23.76,23.79,23.72,23.75,1095600.0,13.7838,13.8012,13.7606,13.778,1095600.0
2005-03-16 11:00:00,23.76,23.77,23.69,23.72,1266500.0,13.7838,13.7896,13.7432,13.7606,1266500.0
2005-03-16 11:10:00,23.72,23.77,23.7,23.72,814900.0,13.7606,13.7896,13.749,13.7606,814900.0
2005-03-16 11:20:00,23.73,23.75,23.68,23.73,1096400.0,13.7664,13.778,13.7374,13.7664,1096400.0
2005-03-16 11:30:00,23.72,23.77,23.72,23.74,960500.0,13.7606,13.7896,13.7606,13.7722,960500.0
2005-03-16 11:40:00,23.74,23.75,23.66,23.67,717300.0,13.7722,13.778,13.7258,13.7316,717300.0
2005-03-16 11:50:00,23.67,23.7,23.66,23.69,614200.0,13.7316,13.749,13.7258,13.7432,614200.0
2005-03-16 12:00:00,23.68,23.7,23.67,23.67,363300.0,13.7374,13.749,13.7316,13.7316,363300.0
2005-03-16 12:10:00,23.67,23.73,23.65,23.73,862400.0,13.7316,13.7664,13.72,13.7664,862400.0
2005-03-16 12:20:00,23.72,23.73,23.68,23.68,585700.0,13.7606,13.7664,13.7374,13.7374,585700.0
2005-03-16 12:30:00,23.69,23.75,23.67,23.74,845900.0,13.7432,13.778,13.7316,13.7722,845900.0
2005-03-16 12:40:00,23.74,23.77,23.72,23.72,642800.0,13.7722,13.7896,13.7606,13.7606,642800.0
2005-03-16 12:50:00,23.72,23.78,23.72,23.77,620000.0,13.7606,13.7954,13.7606,13.7896,620000.0
2005-03-16 13:00:00,23.77,23.78,23.72,23.72,521800.0,13.7896,13.7954,13.7606,13.7606,521800.0
2005-03-16 13:10:00,23.72,23.74,23.68,23.7,631200.0,13.7606,13.7722,13.7374,13.749,631200.0
2005-03-16 13:20:00,23.69,23.75,23.69,23.69,465700.0,13.7432,13.778,13.7432,13.7432,465700.0
2005-03-16 13:30:00,23.68,23.69,23.61,23.62,1250900.0,13.7374,13.7432,13.6968,13.7026,1250900.0
2005-03-16 13:40:00,23.62,23.65,23.6,23.63,828700.0,13.7026,13.72,13.691,13.7084,828700.0
2005-03-16 13:50:00,23.63,23.63,23.56,23.56,1586500.0,13.7084,13.7084,13.6678,13.6678,1586500.0
2005-03-16 14:00:00,23.56,23.59,23.51,23.58,1735900.0,13.6678,13.6852,13.6388,13.6794,1735900.0
2005-03-16 14:10:00,23.59,23.59,23.56,23.59,818100.0,13.6852,13.6852,13.6678,13.6852,818100.0
2005-03-16 14:20:00,23.57,23.64,23.57,23.63,1667100.0,13.6736,13.7142,13.6736,13.7084,1667100.0
2005-03-16 14:30:00,23.63,23.67,23.6,23.62,1517600.0,13.7084,13.7316,13.691,13.7026,1517600.0
2005-03-16 14:40:00,23.62,23.67,23.62,23.63,1105900.0,13.7026,13.7316,13.7026,13.7084,1105900.0
2005-03-16 14:50:00,23.63,23.65,23.58,23.62,1972400.0,13.7084,13.72,13.6794,13.7026,1972400.0
2005-03-16 15:00:00,23.62,23.66,23.58,23.65,1422700.0,13.7026,13.7258,13.6794,13.72,1422700.0
2005-03-16 15:10:00,23.65,23.75,23.6,23.6,1197800.0,13.72,13.778,13.691,13.691,1197800.0
2005-03-16 15:20:00,23.6,23.61,23.56,23.57,1471400.0,13.691,13.6968,13.6678,13.6736,1471400.0
2005-03-16 15:30:00,23.56,23.64,23.55,23.61,2040300.0,13.6678,13.7142,13.662,13.6968,2040300.0
2005-03-16 15:40:00,23.61,23.63,23.55,23.57,1644400.0,13.6968,13.7084,13.662,13.6736,1644400.0
2005-03-16 15:50:00,23.57,23.61,23.53,23.54,2500400.0,13.6736,13.6968,13.6504,13.6562,2500400.0
2005-03-17 09:30:00,23.5,23.53,23.4,23.44,3516200.0,13.633,13.6504,13.5749,13.5981,3516200.0
2005-03-17 09:40:00,23.43,23.49,23.36,23.49,2618200.0,13.5923,13.6272,13.5517,13.6272,2618200.0
2005-03-17 09:50:00,23.49,23.54,23.41,23.43,2208300.0,13.6272,13.6562,13.5807,13.5923,2208300.0
2005-03-17 10:00:00,23.43,23.54,23.38,23.51,3333100.0,13.5923,13.6562,13.5633,13.6388,3333100.0
2005-03-17 10:10:00,23.52,23.57,23.49,23.56,1475600.0,13.6446,13.6736,13.6272,13.6678,1475600.0
2005-03-17 10:20:00,23.57,23.61,23.52,23.6,1538300.0,13.6736,13.6968,13.6446,13.691,1538300.0
2005-03-17 10:30:00,23.6,23.65,23.54,23.58,1345600.0,13.691,13.72,13.6562,13.6794,1345600.0
2005-03-17 10:40:00,23.57,23.59,23.51,23.55,1004100.0,13.6736,13.6852,13.6388,13.662,1004100.0
2005-03-17 10:50:00,23.55,23.65,23.53,23.63,1505600.0,13.662,13.72,13.6504,13.7084,1505600.0
2005-03-17 11:00:00,23.64,23.67,23.6,23.67,1375200.0,13.7142,13.7316,13.691,13.7316,1375200.0
2005-03-17 11:10:00,23.67,23.67,23.58,23.6,1298500.0,13.7316,13.7316,13.6794,13.691,1298500.0
2005-03-17 11:20:00,23.6,23.61,23.55,23.55,1037200.0,13.691,13.6968,13.662,13.662,1037200.0
2005-03-17 11:30:00,23.55,23.58,23.49,23.54,1379300.0,13.662,13.6794,13.6272,13.6562,1379300.0
2005-03-17 11:40:00,23.55,23.58,23.53,23.56,562100.0,13.662,13.6794,13.6504,13.6678,562100.0
2005-03-17 11:50:00,23.57,23.58,23.52,23.53,506000.0,13.6736,13.6794,13.6446,13.6504,506000.0
2005-03-17 12:00:00,23.53,23.53,23.41,23.43,1986300.0,13.6504,13.6504,13.5807,13.5923,1986300.0
2005-03-17 12:10:00,23.42,23.46,23.42,23.42,737800.0,13.5865,13.6098,13.5865,13.5865,737800.0
2005-03-17 12:20:00,23.43,23.49,23.42,23.47,679500.0,13.5923,13.6272,13.5865,13.6156,679500.0
2005-03-17 12:30:00,23.48,23.51,23.46,23.48,571700.0,13.6214,13.6388,13.6098,13.6214,571700.0
2005-03-17 12:40:00,23.49,23.49,23.44,23.44,521700.0,13.6272,13.6272,13.5981,13.5981,521700.0
2005-03-17 12:50:00,23.45,23.48,23.43,23.44,1125200.0,13.604,13.6214,13.5923,13.5981,1125200.0
2005-03-17 13:00:00,23.43,23.44,23.41,23.42,408500.0,13.5923,13.5981,13.5807,13.5865,408500.0
2005-03-17 13:10:00,23.42,23.42,23.37,23.4,1258900.0,13.5865,13.5865,13.5575,13.5749,1258900.0
2005-03-17 13:20:00,23.41,23.43,23.39,23.4,747300.0,13.5807,13.5923,13.5691,13.5749,747300.0
2005-03-17 13:30:00,23.4,23.45,23.37,23.44,939100.0,13.5749,13.604,13.5575,13.5981,939100.0
2005-03-17 13:40:00,23.44,23.44,23.41,23.43,364300.0,13.5981,13.5981,13.5807,13.5923,364300.0
2005-03-17 13:50:00,23.43,23.44,23.37,23.38,630100.0,13.5923,13.5981,13.5575,13.5633,630100.0
2005-03-17 14:00:00,23.39,23.39,23.36,23.36,802200.0,13.5691,13.5691,13.5517,13.5517,802200.0
2005-03-17 14:10:00,23.37,24.37,23.35,23.45,821500.0,13.5575,14.1377,13.5459,13.604,821500.0
2005-03-17 14:20:00,23.45,23.52,23.44,23.52,1472000.0,13.604,13.6446,13.5981,13.6446,1472000.0
2005-03-17 14:30:00,23.51,23.53,23.47,23.49,897200.0,13.6388,13.6504,13.6156,13.6272,897200.0
2005-03-17 14:40:00,23.48,23.56,23.48,23.53,801200.0,13.6214,13.6678,13.6214,13.6504,801200.0
2005-03-17 14:50:00,23.54,23.54,23.5,23.51,1016600.0,13.6562,13.6562,13.633,13.6388,1016600.0
2005-03-17 15:00:00,23.51,23.54,23.49,23.53,703200.0,13.6388,13.6562,13.6272,13.6504,703200.0
2005-03-17 15:10:00,23.54,23.55,23.51,23.53,636900.0,13.6562,13.662,13.6388,13.6504,636900.0
2005-03-17 15:20:00,23.53,23.54,23.51,23.53,559200.0,13.6504,13.6562,13.6388,13.6504,559200.0
2005-03-17 15:30:00,23.53,23.55,23.5,23.55,927600.0,13.6504,13.662,13.633,13.662,927600.0
2005-03-17 15:40:00,23.55,23.57,23.5,23.5,1438300.0,13.662,13.6736,13.633,13.633,1438300.0
2005-03-17 15:50:00,23.51,23.51,23.42,23.43,2090900.0,13.6388,13.6388,13.5865,13.5923,2090900.0
2005-03-18 09:30:00,23.6,23.66,23.5,23.57,13944000.0,13.691,13.7258,13.633,13.6736,13944000.0
2005-03-18 09:40:00,23.57,23.65,23.55,23.6,2542600.0,13.6736,13.72,13.662,13.691,2542600.0
2005-03-18 09:50:00,23.6,23.61,23.44,23.46,2876900.0,13.691,13.6968,13.5981,13.6098,2876900.0
2005-03-18 10:00:00,23.46,23.53,23.43,23.46,3496500.0,13.6098,13.6504,13.5923,13.6098,3496500.0
2005-03-18 10:10:00,23.46,23.55,23.45,23.45,1733600.0,13.6098,13.662,13.604,13.604,1733600.0
2005-03-18 10:20:00,23.46,23.48,23.43,23.46,1359500.0,13.6098,13.6214,13.5923,13.6098,1359500.0
2005-03-18 10:30:00,23.47,23.5,23.37,23.39,2102600.0,13.6156,13.633,13.5575,13.5691,2102600.0
2005-03-18 10:40:00,23.38,23.43,23.38,23.4,1086200.0,13.5633,13.5923,13.5633,13.5749,1086200.0
2005-03-18 10:50:00,23.4,23.47,23.39,23.44,996100.0,13.5749,13.6156,13.5691,13.5981,996100.0
2005-03-18 11:00:00,23.43,23.51,23.42,23.45,944400.0,13.5923,13.6388,13.5865,13.604,944400.0
2005-03-18 11:10:00,23.45,23.48,23.44,23.47,612800.0,13.604,13.6214,13.5981,13.6156,612800.0
2005-03-18 11:20:00,23.47,23.54,23.46,23.52,1267000.0,13.6156,13.6562,13.6098,13.6446,1267000.0
2005-03-18 11:30:00,23.51,23.52,23.45,23.48,1054300.0,13.6388,13.6446,13.604,13.6214,1054300.0
2005-03-18 11:40:00,23.47,23.51,23.46,23.49,730500.0,13.6156,13.6388,13.6098,13.6272,730500.0
2005-03-18 11:50:00,23.49,23.56,23.49,23.55,734800.0,13.6272,13.6678,13.6272,13.662,734800.0
2005-03-18 12:00:00,23.54,23.56,23.5,23.52,779900.0,13.6562,13.6678,13.633,13.6446,779900.0
2005-03-18 12:10:00,23.52,23.55,23.52,23.52,469000.0,13.6446,13.662,13.6446,13.6446,469000.0
2005-03-18 12:20:00,23.52,23.54,23.5,23.5,353900.0,13.6446,13.6562,13.633,13.633,353900.0
2005-03-18 12:30:00,23.5,23.52,23.5,23.52,273400.0,13.633,13.6446,13.633,13.6446,273400.0
2005-03-18 12:40:00,23.51,23.54,23.49,23.52,304100.0,13.6388,13.6562,13.6272,13.6446,304100.0
2005-03-18 12:50:00,23.53,23.54,23.46,23.47,574800.0,13.6504,13.6562,13.6098,13.6156,574800.0
2005-03-18 13:00:00,23.46,23.5,23.45,23.48,1390400.0,13.6098,13.633,13.604,13.6214,1390400.0
2005-03-18 13:10:00,23.49,23.5,23.46,23.49,451100.0,13.6272,13.633,13.6098,13.6272,451100.0
2005-03-18 13:20:00,23.48,23.5,23.46,23.46,511600.0,13.6214,13.633,13.6098,13.6098,511600.0
2005-03-18 13:30:00,23.46,23.49,23.46,23.47,272800.0,13.6098,13.6272,13.6098,13.6156,272800.0
2005-03-18 13:40:00,23.48,23.48,23.39,23.43,1128000.0,13.6214,13.6214,13.5691,13.5923,1128000.0
2005-03-18 13:50:00,23.43,23.46,23.37,23.45,886600.0,13.5923,13.6098,13.5575,13.604,886600.0
2005-03-18 14:00:00,23.45,23.49,23.43,23.45,1189600.0,13.604,13.6272,13.5923,13.604,1189600.0
2005-03-18 14:10:00,23.45,23.47,23.41,23.42,666500.0,13.604,13.6156,13.5807,13.5865,666500.0
2005-03-18 14:20:00,23.41,23.47,23.4,23.46,755000.0,13.5807,13.6156,13.5749,13.6098,755000.0
2005-03-18 14:30:00,23.46,23.52,23.43,23.48,1168300.0,13.6098,13.6446,13.5923,13.6214,1168300.0
2005-03-18 14:40:00,23.48,23.51,23.46,23.51,898100.0,13.6214,13.6388,13.6098,13.6388,898100.0
2005-03-18 14:50:00,23.51,23.51,23.46,23.46,903500.0,13.6388,13.6388,13.6098,13.6098,903500.0
2005-03-18 15:00:00,23.47,23.47,23.37,23.38,1220100.0,13.6156,13.6156,13.5575,13.5633,1220100.0
2005-03-18 15:10:00,23.38,23.45,23.38,23.43,861600.0,13.5633,13.604,13.5633,13.5923,861600.0
2005-03-18 15:20:00,23.43,23.47,23.39,23.45,1164600.0,13.5923,13.6156,13.5691,13.604,1164600.0
2005-03-18 15:30:00,23.45,23.46,23.41,23.45,949800.0,13.604,13.6098,13.5807,13.604,949800.0
2005-03-18 15:40:00,23.45,23.54,23.45,23.5,1895400.0,13.604,13.6562,13.604,13.633,1895400.0
2005-03-18 15:50:00,23.49,23.5,23.38,23.41,5132000.0,13.6272,13.633,13.5633,13.5807,5132000.0
2005-03-21 09:30:00,23.47,23.55,23.41,23.5,2151400.0,13.6156,13.662,13.5807,13.633,2151400.0
2005-03-21 09:40:00,23.5,23.55,23.48,23.48,1543500.0,13.633,13.662,13.6214,13.6214,1543500.0
2005-03-21 09:50:00,23.49,23.55,23.48,23.52,964600.0,13.6272,13.662,13.6214,13.6446,964600.0
2005-03-21 10:00:00,23.53,23.54,23.39,23.41,1282300.0,13.6504,13.6562,13.5691,13.5807,1282300.0
2005-03-21 10:10:00,23.41,23.44,23.36,23.37,1097500.0,13.5807,13.5981,13.5517,13.5575,1097500.0
2005-03-21 10:20:00,23.38,23.54,23.29,23.3,1653500.0,13.5633,13.6562,13.5111,13.5169,1653500.0
2005-03-21 10:30:00,23.3,23.34,23.25,23.33,1902600.0,13.5169,13.5401,13.4879,13.5343,1902600.0
2005-03-21 10:40:00,23.34,23.35,23.29,23.33,923700.0,13.5401,13.5459,13.5111,13.5343,923700.0
2005-03-21 10:50:00,23.33,23.37,23.29,23.35,693100.0,13.5343,13.5575,13.5111,13.5459,693100.0
2005-03-21 11:00:00,23.35,23.36,23.27,23.28,1075900.0,13.5459,13.5517,13.4995,13.5053,1075900.0
2005-03-21 11:10:00,23.28,23.34,23.26,23.34,819800.0,13.5053,13.5401,13.4937,13.5401,819800.0
2005-03-21 11:20:00,23.33,23.37,23.32,23.36,814800.0,13.5343,13.5575,13.5285,13.5517,814800.0
2005-03-21 11:30:00,23.36,23.43,23.35,23.41,908400.0,13.5517,13.5923,13.5459,13.5807,908400.0
2005-03-21 11:40:00,23.41,23.44,23.39,23.41,900400.0,13.5807,13.5981,13.5691,13.5807,900400.0
2005-03-21 11:50:00,23.41,23.42,23.38,23.41,714900.0,13.5807,13.5865,13.5633,13.5807,714900.0
2005-03-21 12:00:00,23.42,23.51,23.41,23.48,1698700.0,13.5865,13.6388,13.5807,13.6214,1698700.0
2005-03-21 12:10:00,23.49,23.66,23.49,23.64,2329900.0,13.6272,13.7258,13.6272,13.7142,2329900.0
2005-03-21 12:20:00,23.64,23.65,23.61,23.61,999400.0,13.7142,13.72,13.6968,13.6968,999400.0
2005-03-21 12:30:00,23.61,23.65,23.6,23.62,1097900.0,13.6968,13.72,13.691,13.7026,1097900.0
2005-03-21 12:40:00,23.62,23.64,23.59,23.64,703800.0,13.7026,13.7142,13.6852,13.7142,703800.0
2005-03-21 12:50:00,23.64,23.65,23.57,23.57,646600.0,13.7142,13.72,13.6736,13.6736,646600.0
2005-03-21 13:00:00,23.57,23.62,23.55,23.59,1199400.0,13.6736,13.7026,13.662,13.6852,1199400.0
2005-03-21 13:10:00,23.6,23.6,23.55,23.55,381400.0,13.691,13.691,13.662,13.662,381400.0
2005-03-21 13:20:00,23.55,23.58,23.53,23.54,608500.0,13.662,13.6794,13.6504,13.6562,608500.0
2005-03-21 13:30:00,23.55,23.58,23.53,23.57,727000.0,13.662,13.6794,13.6504,13.6736,727000.0
2005-03-21 13:40:00,23.57,23.58,23.54,23.54,274900.0,13.6736,13.6794,13.6562,13.6562,274900.0
2005-03-21 13:50:00,23.54,23.54,23.5,23.51,350200.0,13.6562,13.6562,13.633,13.6388,350200.0
2005-03-21 14:00:00,23.51,23.52,23.49,23.52,580500.0,13.6388,13.6446,13.6272,13.6446,580500.0
2005-03-21 14:10:00,23.52,23.53,23.45,23.52,886100.0,13.6446,13.6504,13.604,13.6446,886100.0
2005-03-21 14:20:00,23.52,23.52,23.46,23.49,612500.0,13.6446,13.6446,13.6098,13.6272,612500.0
2005-03-21 14:30:00,23.49,23.55,23.49,23.54,529600.0,13.6272,13.662,13.6272,13.6562,529600.0
2005-03-21 14:40:00,23.53,23.57,23.51,23.52,633900.0,13.6504,13.6736,13.6388,13.6446,633900.0
2005-03-21 14:50:00,23.52,23.56,23.49,23.55,522900.0,13.6446,13.6678,13.6272,13.662,522900.0
2005-03-21 15:00:00,23.55,23.56,23.53,23.55,475500.0,13.662,13.6678,13.6504,13.662,475500.0
2005-03-21 15:10:00,23.55,23.56,23.52,23.55,527600.0,13.662,13.6678,13.6446,13.662,527600.0
2005-03-21 15:20:00,23.56,23.65,23.55,23.62,1844900.0,13.6678,13.72,13.662,13.7026,1844900.0
2005-03-21 15:30:00,23.62,23.63,23.55,23.59,799700.0,13.7026,13.7084,13.662,13.6852,799700.0
2005-03-21 15:40:00,23.59,23.6,23.5,23.53,969400.0,13.6852,13.691,13.633,13.6504,969400.0
2005-03-21 15:50:00,23.53,23.55,23.48,23.5,1450500.0,13.6504,13.662,13.6214,13.633,1450500.0
2005-03-22 09:30:00,23.58,23.66,23.5,23.63,2520700.0,13.6794,13.7258,13.633,13.7084,2520700.0
2005-03-22 09:40:00,23.63,23.64,23.53,23.57,1549100.0,13.7084,13.7142,13.6504,13.6736,1549100.0
2005-03-22 09:50:00,23.57,23.58,23.51,23.57,1339800.0,13.6736,13.6794,13.6388,13.6736,1339800.0
2005-03-22 10:00:00,23.56,23.58,23.48,23.49,1521300.0,13.6678,13.6794,13.6214,13.6272,1521300.0
2005-03-22 10:10:00,23.5,23.55,23.45,23.45,1272600.0,13.633,13.662,13.604,13.604,1272600.0
2005-03-22 10:20:00,23.45,23.53,23.45,23.48,1245100.0,13.604,13.6504,13.604,13.6214,1245100.0
2005-03-22 10:30:00,23.49,23.53,23.41,23.45,1379400.0,13.6272,13.6504,13.5807,13.604,1379400.0
2005-03-22 10:40:00,23.45,23.54,23.45,23.5,1623900.0,13.604,13.6562,13.604,13.633,1623900.0
2005-03-22 10:50:00,23.49,23.51,23.46,23.5,775700.0,13.6272,13.6388,13.6098,13.633,775700.0
2005-03-22 11:00:00,23.5,23.6,23.48,23.5,400000.0,13.633,13.691,13.6214,13.633,400000.0
2005-03-22 11:10:00,23.51,23.52,23.48,23.49,549100.0,13.6388,13.6446,13.6214,13.6272,549100.0
2005-03-22 11:20:00,23.49,23.51,23.47,23.48,718000.0,13.6272,13.6388,13.6156,13.6214,718000.0
2005-03-22 11:30:00,23.47,23.49,23.46,23.46,504800.0,13.6156,13.6272,13.6098,13.6098,504800.0
2005-03-22 11:40:00,23.46,23.47,23.45,23.45,350100.0,13.6098,13.6156,13.604,13.604,350100.0
2005-03-22 11:50:00,23.45,23.47,23.45,23.45,363600.0,13.604,13.6156,13.604,13.604,363600.0
2005-03-22 12:00:00,23.46,23.48,23.45,23.48,330100.0,13.6098,13.6214,13.604,13.6214,330100.0
2005-03-22 12:10:00,23.47,23.51,23.47,23.48,338000.0,13.6156,13.6388,13.6156,13.6214,338000.0
2005-03-22 12:20:00,23.48,23.49,23.47,23.47,132300.0,13.6214,13.6272,13.6156,13.6156,132300.0
2005-03-22 12:30:00,23.47,23.48,23.47,23.48,123400.0,13.6156,13.6214,13.6156,13.6214,123400.0
2005-03-22 12:40:00,23.48,23.49,23.47,23.48,77200.0,13.6214,13.6272,13.6156,13.6214,77200.0
2005-03-22 12:50:00,23.48,23.48,23.45,23.45,276400.0,13.6214,13.6214,13.604,13.604,276400.0
2005-03-22 13:00:00,23.45,23.46,23.44,23.45,535300.0,13.604,13.6098,13.5981,13.604,535300.0
2005-03-22 13:10:00,23.45,23.48,23.44,23.44,338400.0,13.604,13.6214,13.5981,13.5981,338400.0
2005-03-22 13:20:00,23.44,23.45,23.43,23.44,424400.0,13.5981,13.604,13.5923,13.5981,424400.0
2005-03-22 13:30:00,23.43,23.46,23.41,23.45,582500.0,13.5923,13.6098,13.5807,13.604,582500.0
2005-03-22 13:40:00,23.45,23.53,23.45,23.49,1052600.0,13.604,13.6504,13.604,13.6272,1052600.0
2005-03-22 13:50:00,23.49,23.53,23.49,23.5,621400.0,13.6272,13.6504,13.6272,13.633,621400.0
2005-03-22 14:00:00,23.5,23.51,23.48,23.5,438200.0,13.633,13.6388,13.6214,13.633,438200.0
2005-03-22 14:10:00,23.5,23.56,23.45,23.45,1396600.0,13.633,13.6678,13.604,13.604,1396600.0
2005-03-22 14:20:00,23.45,23.48,23.34,23.42,2830100.0,13.604,13.6214,13.5401,13.5865,2830100.0
2005-03-22 14:30:00,23.42,23.46,23.3,23.32,1879000.0,13.5865,13.6098,13.5169,13.5285,1879000.0
2005-03-22 14:40:00,23.32,23.32,23.17,23.24,3620800.0,13.5285,13.5285,13.4415,13.4821,3620800.0
2005-03-22 14:50:00,23.23,23.29,23.23,23.25,1899800.0,13.4763,13.5111,13.4763,13.4879,1899800.0
2005-03-22 15:00:00,23.25,23.26,23.14,23.16,2543700.0,13.4879,13.4937,13.4241,13.4357,2543700.0
2005-03-22 15:10:00,23.15,23.21,23.05,23.11,2590900.0,13.4299,13.4647,13.3719,13.4067,2590900.0
2005-03-22 15:20:00,23.12,23.14,23.07,23.11,1629300.0,13.4125,13.4241,13.3835,13.4067,1629300.0
2005-03-22 15:30:00,23.1,23.12,23.02,23.04,1538500.0,13.4009,13.4125,13.3545,13.3661,1538500.0
2005-03-22 15:40:00,23.05,23.08,23.0,23.08,2069000.0,13.3719,13.3893,13.3429,13.3893,2069000.0
2005-03-22 15:50:00,23.07,23.13,23.0,23.01,3543200.0,13.3835,13.4183,13.3429,13.3487,3543200.0
2005-03-23 09:30:00,23.01,23.15,22.96,23.13,4102700.0,13.3487,13.4299,13.3197,13.4183,4102700.0
2005-03-23 09:40:00,23.14,23.27,23.12,23.21,2800300.0,13.4241,13.4995,13.4125,13.4647,2800300.0
2005-03-23 09:50:00,23.21,23.25,23.16,23.17,2006500.0,13.4647,13.4879,13.4357,13.4415,2006500.0
2005-03-23 10:00:00,23.17,23.31,23.16,23.31,3373200.0,13.4415,13.5227,13.4357,13.5227,3373200.0
2005-03-23 10:10:00,23.31,23.33,23.23,23.29,1854800.0,13.5227,13.5343,13.4763,13.5111,1854800.0
2005-03-23 10:20:00,23.29,23.29,23.19,23.26,1759200.0,13.5111,13.5111,13.4531,13.4937,1759200.0
2005-03-23 10:30:00,23.26,23.3,23.18,23.21,1985100.0,13.4937,13.5169,13.4473,13.4647,1985100.0
2005-03-23 10:40:00,23.21,23.26,23.17,23.21,952800.0,13.4647,13.4937,13.4415,13.4647,952800.0
2005-03-23 10:50:00,23.2,23.29,23.15,23.26,1700600.0,13.4589,13.5111,13.4299,13.4937,1700600.0
2005-03-23 11:00:00,23.26,23.33,23.23,23.32,1311600.0,13.4937,13.5343,13.4763,13.5285,1311600.0
2005-03-23 11:10:00,23.32,23.34,23.26,23.28,1229000.0,13.5285,13.5401,13.4937,13.5053,1229000.0
2005-03-23 11:20:00,23.29,23.3,23.27,23.29,691800.0,13.5111,13.5169,13.4995,13.5111,691800.0
2005-03-23 11:30:00,23.29,23.29,23.22,23.22,622400.0,13.5111,13.5111,13.4705,13.4705,622400.0
2005-03-23 11:40:00,23.22,23.27,23.22,23.25,248900.0,13.4705,13.4995,13.4705,13.4879,248900.0
2005-03-23 11:50:00,23.24,23.25,23.15,23.22,749900.0,13.4821,13.4879,13.4299,13.4705,749900.0
2005-03-23 12:00:00,23.22,23.27,23.21,23.24,810300.0,13.4705,13.4995,13.4647,13.4821,810300.0
2005-03-23 12:10:00,23.24,23.32,23.23,23.29,925600.0,13.4821,13.5285,13.4763,13.5111,925600.0
2005-03-23 12:20:00,23.29,23.29,23.27,23.29,227400.0,13.5111,13.5111,13.4995,13.5111,227400.0
2005-03-23 12:30:00,23.28,23.28,23.26,23.27,293800.0,13.5053,13.5053,13.4937,13.4995,293800.0
2005-03-23 12:40:00,23.28,23.28,23.23,23.26,291600.0,13.5053,13.5053,13.4763,13.4937,291600.0
2005-03-23 12:50:00,23.26,23.31,23.26,23.28,678400.0,13.4937,13.5227,13.4937,13.5053,678400.0
2005-03-23 13:00:00,23.28,23.32,23.28,23.3,560100.0,13.5053,13.5285,13.5053,13.5169,560100.0
2005-03-23 13:10:00,23.3,23.31,23.28,23.29,526700.0,13.5169,13.5227,13.5053,13.5111,526700.0
2005-03-23 13:20:00,23.28,23.32,23.24,23.25,470700.0,13.5053,13.5285,13.4821,13.4879,470700.0
2005-03-23 13:30:00,23.25,23.31,23.24,23.29,402000.0,13.4879,13.5227,13.4821,13.5111,402000.0
2005-03-23 13:40:00,23.3,23.39,23.29,23.35,1063500.0,13.5169,13.5691,13.5111,13.5459,1063500.0
2005-03-23 13:50:00,23.35,23.38,23.33,23.36,1482700.0,13.5459,13.5633,13.5343,13.5517,1482700.0
2005-03-23 14:00:00,23.36,23.46,23.36,23.42,1687100.0,13.5517,13.6098,13.5517,13.5865,1687100.0
2005-03-23 14:10:00,23.42,23.48,23.4,23.42,1294500.0,13.5865,13.6214,13.5749,13.5865,1294500.0
2005-03-23 14:20:00,23.42,23.45,23.41,23.43,673900.0,13.5865,13.604,13.5807,13.5923,673900.0
2005-03-23 14:30:00,23.43,23.43,23.36,23.38,1062500.0,13.5923,13.5923,13.5517,13.5633,1062500.0
2005-03-23 14:40:00,23.39,23.43,23.37,23.42,1211600.0,13.5691,13.5923,13.5575,13.5865,1211600.0
2005-03-23 14:50:00,23.42,23.46,23.39,23.41,1953200.0,13.5865,13.6098,13.5691,13.5807,1953200.0
2005-03-23 15:00:00,23.41,23.44,23.39,23.44,1495600.0,13.5807,13.5981,13.5691,13.5981,1495600.0
2005-03-23 15:10:00,23.44,23.5,23.42,23.48,1914200.0,13.5981,13.633,13.5865,13.6214,1914200.0
2005-03-23 15:20:00,23.48,23.51,23.46,23.5,1107500.0,13.6214,13.6388,13.6098,13.633,1107500.0
2005-03-23 15:30:00,23.49,23.5,23.42,23.42,1549200.0,13.6272,13.633,13.5865,13.5865,1549200.0
2005-03-23 15:40:00,23.43,23.46,23.39,23.39,1960700.0,13.5923,13.6098,13.5691,13.5691,1960700.0
2005-03-23 15:50:00,23.39,23.4,23.32,23.36,2561400.0,13.5691,13.5749,13.5285,13.5517,2561400.0
2005-03-24 09:30:00,23.52,23.56,23.47,23.47,2153300.0,13.6446,13.6678,13.6156,13.6156,2153300.0
2005-03-24 09:40:00,23.47,23.48,23.38,23.45,1871700.0,13.6156,13.6214,13.5633,13.604,1871700.0
2005-03-24 09:50:00,23.45,23.47,23.43,23.47,779700.0,13.604,13.6156,13.5923,13.6156,779700.0
2005-03-24 10:00:00,23.47,23.53,23.46,23.49,1808200.0,13.6156,13.6504,13.6098,13.6272,1808200.0
2005-03-24 10:10:00,23.49,23.5,23.46,23.47,686700.0,13.6272,13.633,13.6098,13.6156,686700.0
2005-03-24 10:20:00,23.47,23.53,23.46,23.53,1043600.0,13.6156,13.6504,13.6098,13.6504,1043600.0
2005-03-24 10:30:00,23.54,23.6,23.51,23.55,1915200.0,13.6562,13.691,13.6388,13.662,1915200.0
2005-03-24 10:40:00,23.56,23.58,23.51,23.51,898200.0,13.6678,13.6794,13.6388,13.6388,898200.0
2005-03-24 10:50:00,23.51,23.55,23.5,23.51,516400.0,13.6388,13.662,13.633,13.6388,516400.0
2005-03-24 11:00:00,23.52,23.52,23.45,23.47,1085700.0,13.6446,13.6446,13.604,13.6156,1085700.0
2005-03-24 11:10:00,23.48,23.49,23.45,23.47,472300.0,13.6214,13.6272,13.604,13.6156,472300.0
2005-03-24 11:20:00,23.47,23.5,23.47,23.5,393800.0,13.6156,13.633,13.6156,13.633,393800.0
2005-03-24 11:30:00,23.5,23.52,23.47,23.5,570000.0,13.633,13.6446,13.6156,13.633,570000.0
2005-03-24 11:40:00,23.49,23.51,23.46,23.47,563300.0,13.6272,13.6388,13.6098,13.6156,563300.0
2005-03-24 11:50:00,23.48,23.5,23.46,23.47,799500.0,13.6214,13.633,13.6098,13.6156,799500.0
2005-03-24 12:00:00,23.47,23.51,23.45,23.51,1001600.0,13.6156,13.6388,13.604,13.6388,1001600.0
2005-03-24 12:10:00,23.49,23.52,23.49,23.51,673200.0,13.6272,13.6446,13.6272,13.6388,673200.0
2005-03-24 12:20:00,23.5,23.52,23.49,23.51,458100.0,13.633,13.6446,13.6272,13.6388,458100.0
2005-03-24 12:30:00,23.51,23.61,23.51,23.58,835800.0,13.6388,13.6968,13.6388,13.6794,835800.0
2005-03-24 12:40:00,23.58,23.58,23.54,23.54,396600.0,13.6794,13.6794,13.6562,13.6562,396600.0
2005-03-24 12:50:00,23.54,23.55,23.49,23.5,659200.0,13.6562,13.662,13.6272,13.633,659200.0
2005-03-24 13:00:00,23.5,23.51,23.48,23.49,376300.0,13.633,13.6388,13.6214,13.6272,376300.0
2005-03-24 13:10:00,23.48,23.5,23.47,23.47,773200.0,13.6214,13.633,13.6156,13.6156,773200.0
2005-03-24 13:20:00,23.47,23.48,23.46,23.46,478300.0,13.6156,13.6214,13.6098,13.6098,478300.0
2005-03-24 13:30:00,23.47,23.5,23.46,23.5,166200.0,13.6156,13.633,13.6098,13.633,166200.0
2005-03-24 13:40:00,23.5,23.5,23.47,23.48,263800.0,13.633,13.633,13.6156,13.6214,263800.0
2005-03-24 13:50:00,23.48,23.48,23.44,23.45,531800.0,13.6214,13.6214,13.5981,13.604,531800.0
2005-03-24 14:00:00,23.45,23.48,23.44,23.46,228900.0,13.604,13.6214,13.5981,13.6098,228900.0
2005-03-24 14:10:00,23.46,23.49,23.36,23.48,547200.0,13.6098,13.6272,13.5517,13.6214,547200.0
2005-03-24 14:20:00,23.48,23.48,23.44,23.45,327300.0,13.6214,13.6214,13.5981,13.604,327300.0
2005-03-24 14:30:00,23.46,23.46,23.43,23.43,631500.0,13.6098,13.6098,13.5923,13.5923,631500.0
2005-03-24 14:40:00,23.43,23.47,23.41,23.42,332800.0,13.5923,13.6156,13.5807,13.5865,332800.0
2005-03-24 14:50:00,23.41,23.45,23.38,23.42,528800.0,13.5807,13.604,13.5633,13.5865,528800.0
2005-03-24 15:00:00,23.43,23.44,23.34,23.37,1016700.0,13.5923,13.5981,13.5401,13.5575,1016700.0
2005-03-24 15:10:00,23.37,23.38,23.33,23.34,788100.0,13.5575,13.5633,13.5343,13.5401,788100.0
2005-03-24 15:20:00,23.34,23.38,23.31,23.34,748400.0,13.5401,13.5633,13.5227,13.5401,748400.0
2005-03-24 15:30:00,23.34,23.34,23.3,23.3,808000.0,13.5401,13.5401,13.5169,13.5169,808000.0
2005-03-24 15:40:00,23.31,23.32,23.27,23.28,1131400.0,13.5227,13.5285,13.4995,13.5053,1131400.0
2005-03-24 15:50:00,23.29,23.29,23.2,23.2,2556500.0,13.5111,13.5111,13.4589,13.4589,2556500.0
2005-03-28 09:30:00,23.32,23.54,23.28,23.51,3262200.0,13.5285,13.6562,13.5053,13.6388,3262200.0
2005-03-28 09:40:00,23.51,23.54,23.47,23.53,1458700.0,13.6388,13.6562,13.6156,13.6504,1458700.0
2005-03-28 09:50:00,23.53,23.57,23.52,23.52,1531600.0,13.6504,13.6736,13.6446,13.6446,1531600.0
2005-03-28 10:00:00,23.52,23.56,23.47,23.48,1472700.0,13.6446,13.6678,13.6156,13.6214,1472700.0
2005-03-28 10:10:00,23.48,23.55,23.47,23.54,1204400.0,13.6214,13.662,13.6156,13.6562,1204400.0
2005-03-28 10:20:00,23.54,23.55,23.49,23.53,758400.0,13.6562,13.662,13.6272,13.6504,758400.0
2005-03-28 10:30:00,23.53,23.59,23.52,23.58,1202700.0,13.6504,13.6852,13.6446,13.6794,1202700.0
2005-03-28 10:40:00,23.58,23.65,23.57,23.64,985100.0,13.6794,13.72,13.6736,13.7142,985100.0
2005-03-28 10:50:00,23.64,23.65,23.56,23.56,854500.0,13.7142,13.72,13.6678,13.6678,854500.0
2005-03-28 11:00:00,23.56,23.62,23.56,23.59,663500.0,13.6678,13.7026,13.6678,13.6852,663500.0
2005-03-28 11:10:00,23.59,23.62,23.55,23.6,750600.0,13.6852,13.7026,13.662,13.691,750600.0
2005-03-28 11:20:00,23.6,23.61,23.54,23.58,463200.0,13.691,13.6968,13.6562,13.6794,463200.0
2005-03-28 11:30:00,23.57,23.6,23.56,23.56,582300.0,13.6736,13.691,13.6678,13.6678,582300.0
2005-03-28 11:40:00,23.56,23.58,23.54,23.55,901400.0,13.6678,13.6794,13.6562,13.662,901400.0
2005-03-28 11:50:00,23.56,23.57,23.53,23.56,465100.0,13.6678,13.6736,13.6504,13.6678,465100.0
2005-03-28 12:00:00,23.56,23.58,23.54,23.55,597600.0,13.6678,13.6794,13.6562,13.662,597600.0
2005-03-28 12:10:00,23.55,23.56,23.52,23.55,767400.0,13.662,13.6678,13.6446,13.662,767400.0
2005-03-28 12:20:00,23.55,23.61,23.54,23.61,872300.0,13.662,13.6968,13.6562,13.6968,872300.0
2005-03-28 12:30:00,23.61,23.62,23.58,23.6,338200.0,13.6968,13.7026,13.6794,13.691,338200.0
2005-03-28 12:40:00,23.6,23.63,23.58,23.58,352300.0,13.691,13.7084,13.6794,13.6794,352300.0
2005-03-28 12:50:00,23.58,23.58,23.54,23.56,499200.0,13.6794,13.6794,13.6562,13.6678,499200.0
2005-03-28 13:00:00,23.56,23.59,23.56,23.58,393400.0,13.6678,13.6852,13.6678,13.6794,393400.0
2005-03-28 13:10:00,23.57,23.61,23.56,23.57,411000.0,13.6736,13.6968,13.6678,13.6736,411000.0
2005-03-28 13:20:00,23.57,23.58,23.55,23.56,170000.0,13.6736,13.6794,13.662,13.6678,170000.0
2005-03-28 13:30:00,23.56,23.6,23.55,23.58,999900.0,13.6678,13.691,13.662,13.6794,999900.0
2005-03-28 13:40:00,23.57,23.59,23.55,23.57,851200.0,13.6736,13.6852,13.662,13.6736,851200.0
2005-03-28 13:50:00,23.56,23.58,23.54,23.54,498200.0,13.6678,13.6794,13.6562,13.6562,498200.0
2005-03-28 14:00:00,23.54,23.55,23.52,23.55,588800.0,13.6562,13.662,13.6446,13.662,588800.0
2005-03-28 14:10:00,23.55,23.55,23.47,23.48,1098700.0,13.662,13.662,13.6156,13.6214,1098700.0
2005-03-28 14:20:00,23.48,23.52,23.41,23.49,2635600.0,13.6214,13.6446,13.5807,13.6272,2635600.0
2005-03-28 14:30:00,23.5,23.5,23.45,23.46,1139100.0,13.633,13.633,13.604,13.6098,1139100.0
2005-03-28 14:40:00,23.46,23.54,23.44,23.51,1491700.0,13.6098,13.6562,13.5981,13.6388,1491700.0
2005-03-28 14:50:00,23.51,23.55,23.5,23.51,977800.0,13.6388,13.662,13.633,13.6388,977800.0
2005-03-28 15:00:00,23.51,23.53,23.47,23.47,706300.0,13.6388,13.6504,13.6156,13.6156,706300.0
2005-03-28 15:10:00,23.48,23.5,23.44,23.45,966800.0,13.6214,13.633,13.5981,13.604,966800.0
2005-03-28 15:20:00,23.45,23.45,23.36,23.37,1002500.0,13.604,13.604,13.5517,13.5575,1002500.0
2005-03-28 15:30:00,23.37,23.39,22.34,23.36,1160200.0,13.5575,13.5691,12.96,13.5517,1160200.0
2005-03-28 15:40:00,23.35,23.37,23.3,23.34,2115000.0,13.5459,13.5575,13.5169,13.5401,2115000.0
2005-03-28 15:50:00,23.33,23.35,23.27,23.3,2989200.0,13.5343,13.5459,13.4995,13.5169,2989200.0
2005-03-29 09:30:00,23.31,23.35,23.2,23.21,3009100.0,13.5227,13.5459,13.4589,13.4647,3009100.0
2005-03-29 09:40:00,23.22,23.27,23.17,23.17,2855100.0,13.4705,13.4995,13.4415,13.4415,2855100.0
2005-03-29 09:50:00,23.18,23.2,23.12,23.16,2083600.0,13.4473,13.4589,13.4125,13.4357,2083600.0
2005-03-29 10:00:00,23.16,23.27,23.14,23.22,2241000.0,13.4357,13.4995,13.4241,13.4705,2241000.0
2005-03-29 10:10:00,23.23,23.3,23.21,23.28,1385800.0,13.4763,13.5169,13.4647,13.5053,1385800.0
2005-03-29 10:20:00,23.27,23.34,23.25,23.29,1320800.0,13.4995,13.5401,13.4879,13.5111,1320800.0
2005-03-29 10:30:00,23.29,23.33,23.25,23.32,1001900.0,13.5111,13.5343,13.4879,13.5285,1001900.0
2005-03-29 10:40:00,23.33,23.4,23.32,23.35,1955600.0,13.5343,13.5749,13.5285,13.5459,1955600.0
2005-03-29 10:50:00,23.36,23.38,23.22,23.33,871200.0,13.5517,13.5633,13.4705,13.5343,871200.0
2005-03-29 11:00:00,23.33,23.33,23.3,23.3,692000.0,13.5343,13.5343,13.5169,13.5169,692000.0
2005-03-29 11:10:00,23.3,23.3,23.25,23.27,984900.0,13.5169,13.5169,13.4879,13.4995,984900.0
2005-03-29 11:20:00,23.27,23.33,23.27,23.31,733900.0,13.4995,13.5343,13.4995,13.5227,733900.0
2005-03-29 11:30:00,23.31,23.32,23.3,23.31,409600.0,13.5227,13.5285,13.5169,13.5227,409600.0
2005-03-29 11:40:00,23.32,23.33,23.26,23.27,488700.0,13.5285,13.5343,13.4937,13.4995,488700.0
2005-03-29 11:50:00,23.27,23.3,23.25,23.29,639500.0,13.4995,13.5169,13.4879,13.5111,639500.0
2005-03-29 12:00:00,23.29,23.3,23.25,23.25,362900.0,13.5111,13.5169,13.4879,13.4879,362900.0
2005-03-29 12:10:00,23.25,23.27,23.15,23.17,1297100.0,13.4879,13.4995,13.4299,13.4415,1297100.0
2005-03-29 12:20:00,23.18,23.2,23.16,23.2,917800.0,13.4473,13.4589,13.4357,13.4589,917800.0
2005-03-29 12:30:00,23.2,23.21,23.17,23.2,578500.0,13.4589,13.4647,13.4415,13.4589,578500.0
2005-03-29 12:40:00,23.21,23.25,23.19,23.2,858400.0,13.4647,13.4879,13.4531,13.4589,858400.0
2005-03-29 12:50:00,23.19,23.22,23.18,23.2,621700.0,13.4531,13.4705,13.4473,13.4589,621700.0
2005-03-29 13:00:00,23.2,23.2,23.15,23.17,500200.0,13.4589,13.4589,13.4299,13.4415,500200.0
2005-03-29 13:10:00,23.18,23.18,23.12,23.15,1444300.0,13.4473,13.4473,13.4125,13.4299,1444300.0
2005-03-29 13:20:00,23.16,23.19,23.12,23.15,796400.0,13.4357,13.4531,13.4125,13.4299,796400.0
2005-03-29 13:30:00,23.15,23.23,23.15,23.19,1174500.0,13.4299,13.4763,13.4299,13.4531,1174500.0
2005-03-29 13:40:00,23.19,23.23,23.19,23.19,1330200.0,13.4531,13.4763,13.4531,13.4531,1330200.0
2005-03-29 13:50:00,23.19,23.26,23.18,23.24,1109500.0,13.4531,13.4937,13.4473,13.4821,1109500.0
2005-03-29 14:00:00,23.24,23.24,23.14,23.2,1827800.0,13.4821,13.4821,13.4241,13.4589,1827800.0
2005-03-29 14:10:00,23.19,23.2,23.13,23.15,990200.0,13.4531,13.4589,13.4183,13.4299,990200.0
2005-03-29 14:20:00,23.14,23.21,23.1,23.2,2185400.0,13.4241,13.4647,13.4009,13.4589,2185400.0
2005-03-29 14:30:00,23.2,23.23,23.17,23.21,1056600.0,13.4589,13.4763,13.4415,13.4647,1056600.0
2005-03-29 14:40:00,23.21,23.21,23.12,23.17,1073000.0,13.4647,13.4647,13.4125,13.4415,1073000.0
2005-03-29 14:50:00,23.17,23.22,23.17,23.2,1091900.0,13.4415,13.4705,13.4415,13.4589,1091900.0
2005-03-29 15:00:00,23.2,23.21,23.15,23.18,1001600.0,13.4589,13.4647,13.4299,13.4473,1001600.0
2005-03-29 15:10:00,23.18,23.21,23.07,23.1,1752400.0,13.4473,13.4647,13.3835,13.4009,1752400.0
2005-03-29 15:20:00,23.1,23.15,23.08,23.13,1588700.0,13.4009,13.4299,13.3893,13.4183,1588700.0
2005-03-29 15:30:00,23.12,23.18,23.09,23.11,2141300.0,13.4125,13.4473,13.3951,13.4067,2141300.0
2005-03-29 15:40:00,23.12,23.15,23.07,23.09,1690600.0,13.4125,13.4299,13.3835,13.3951,1690600.0
2005-03-29 15:50:00,23.09,23.14,23.05,23.13,3024900.0,13.3951,13.4241,13.3719,13.4183,3024900.0
2005-03-30 09:30:00,23.28,23.31,23.21,23.21,3083700.0,13.5053,13.5227,13.4647,13.4647,3083700.0
2005-03-30 09:40:00,23.21,23.25,23.07,23.14,3542400.0,13.4647,13.4879,13.3835,13.4241,3542400.0
2005-03-30 09:50:00,23.14,23.15,23.0,23.03,3146600.0,13.4241,13.4299,13.3429,13.3603,3146600.0
2005-03-30 10:00:00,23.03,23.19,23.02,23.16,2842600.0,13.3603,13.4531,13.3545,13.4357,2842600.0
2005-03-30 10:10:00,23.16,23.2,23.14,23.18,1509000.0,13.4357,13.4589,13.4241,13.4473,1509000.0
2005-03-30 10:20:00,23.17,23.19,23.12,23.16,1139600.0,13.4415,13.4531,13.4125,13.4357,1139600.0
2005-03-30 10:30:00,23.16,23.2,23.14,23.19,3087300.0,13.4357,13.4589,13.4241,13.4531,3087300.0
2005-03-30 10:40:00,23.19,23.33,23.16,23.32,3755400.0,13.4531,13.5343,13.4357,13.5285,3755400.0
2005-03-30 10:50:00,23.32,23.37,23.26,23.27,4302600.0,13.5285,13.5575,13.4937,13.4995,4302600.0
2005-03-30 11:00:00,23.27,23.32,23.26,23.29,1295700.0,13.4995,13.5285,13.4937,13.5111,1295700.0
2005-03-30 11:10:00,23.28,23.3,23.24,23.29,1138800.0,13.5053,13.5169,13.4821,13.5111,1138800.0
2005-03-30 11:20:00,23.29,23.31,23.26,23.3,1224000.0,13.5111,13.5227,13.4937,13.5169,1224000.0
2005-03-30 11:30:00,23.3,23.33,23.27,23.3,742600.0,13.5169,13.5343,13.4995,13.5169,742600.0
2005-03-30 11:40:00,23.3,23.45,23.3,23.45,1952700.0,13.5169,13.604,13.5169,13.604,1952700.0
2005-03-30 11:50:00,23.45,23.46,23.38,23.43,2377000.0,13.604,13.6098,13.5633,13.5923,2377000.0
2005-03-30 12:00:00,23.43,23.48,23.41,23.45,1096600.0,13.5923,13.6214,13.5807,13.604,1096600.0
2005-03-30 12:10:00,23.44,23.46,23.35,23.4,1163400.0,13.5981,13.6098,13.5459,13.5749,1163400.0
2005-03-30 12:20:00,23.4,23.43,23.38,23.41,940900.0,13.5749,13.5923,13.5633,13.5807,940900.0
2005-03-30 12:30:00,23.41,23.42,23.39,23.4,405600.0,13.5807,13.5865,13.5691,13.5749,405600.0
2005-03-30 12:40:00,23.4,23.43,23.39,23.41,683100.0,13.5749,13.5923,13.5691,13.5807,683100.0
2005-03-30 12:50:00,23.41,23.45,23.39,23.4,426400.0,13.5807,13.604,13.5691,13.5749,426400.0
2005-03-30 13:00:00,23.41,23.41,23.35,23.38,875500.0,13.5807,13.5807,13.5459,13.5633,875500.0
2005-03-30 13:10:00,23.39,23.4,23.37,23.38,456400.0,13.5691,13.5749,13.5575,13.5633,456400.0
2005-03-30 13:20:00,23.39,23.43,23.38,23.42,518400.0,13.5691,13.5923,13.5633,13.5865,518400.0
2005-03-30 13:30:00,23.43,23.47,23.42,23.43,1090500.0,13.5923,13.6156,13.5865,13.5923,1090500.0
2005-03-30 13:40:00,23.42,23.45,23.37,23.39,1071100.0,13.5865,13.604,13.5575,13.5691,1071100.0
2005-03-30 13:50:00,23.39,23.4,23.33,23.38,598600.0,13.5691,13.5749,13.5343,13.5633,598600.0
2005-03-30 14:00:00,23.38,23.45,23.38,23.43,784600.0,13.5633,13.604,13.5633,13.5923,784600.0
2005-03-30 14:10:00,23.43,23.44,23.37,23.38,586400.0,13.5923,13.5981,13.5575,13.5633,586400.0
2005-03-30 14:20:00,23.37,23.38,23.32,23.36,1291900.0,13.5575,13.5633,13.5285,13.5517,1291900.0
2005-03-30 14:30:00,23.37,23.54,23.34,23.4,956100.0,13.5575,13.6562,13.5401,13.5749,956100.0
2005-03-30 14:40:00,23.4,23.4,23.31,23.37,1390800.0,13.5749,13.5749,13.5227,13.5575,1390800.0
2005-03-30 14:50:00,23.36,23.43,23.35,23.39,689800.0,13.5517,13.5923,13.5459,13.5691,689800.0
2005-03-30 15:00:00,23.39,23.45,23.38,23.42,845700.0,13.5691,13.604,13.5633,13.5865,845700.0
2005-03-30 15:10:00,23.42,23.44,23.4,23.43,585000.0,13.5865,13.5981,13.5749,13.5923,585000.0
2005-03-30 15:20:00,23.44,23.46,23.4,23.4,2220000.0,13.5981,13.6098,13.5749,13.5749,2220000.0
2005-03-30 15:30:00,23.41,23.43,23.35,23.42,1485300.0,13.5807,13.5923,13.5459,13.5865,1485300.0
2005-03-30 15:40:00,23.42,23.47,23.4,23.47,1450700.0,13.5865,13.6156,13.5749,13.6156,1450700.0
2005-03-30 15:50:00,23.47,23.5,23.41,23.5,2639100.0,13.6156,13.633,13.5807,13.633,2639100.0
2005-03-31 09:30:00,23.51,23.54,23.36,23.42,2447100.0,13.6388,13.6562,13.5517,13.5865,2447100.0
2005-03-31 09:40:00,23.41,23.47,23.4,23.4,2537700.0,13.5807,13.6156,13.5749,13.5749,2537700.0
2005-03-31 09:50:00,23.4,23.41,23.27,23.32,2309900.0,13.5749,13.5807,13.4995,13.5285,2309900.0
2005-03-31 10:00:00,23.33,23.34,23.23,23.28,1656500.0,13.5343,13.5401,13.4763,13.5053,1656500.0
2005-03-31 10:10:00,23.27,23.3,23.22,23.29,1082800.0,13.4995,13.5169,13.4705,13.5111,1082800.0
2005-03-31 10:20:00,23.28,23.29,23.26,23.27,607900.0,13.5053,13.5111,13.4937,13.4995,607900.0
2005-03-31 10:30:00,23.26,23.32,23.26,23.28,793700.0,13.4937,13.5285,13.4937,13.5053,793700.0
2005-03-31 10:40:00,23.28,23.36,23.28,23.32,822400.0,13.5053,13.5517,13.5053,13.5285,822400.0
2005-03-31 10:50:00,23.32,23.35,23.27,23.3,1040300.0,13.5285,13.5459,13.4995,13.5169,1040300.0
2005-03-31 11:00:00,23.3,23.33,23.28,23.3,842200.0,13.5169,13.5343,13.5053,13.5169,842200.0
2005-03-31 11:10:00,23.31,23.34,23.28,23.31,1009200.0,13.5227,13.5401,13.5053,13.5227,1009200.0
2005-03-31 11:20:00,23.31,23.32,23.27,23.3,919400.0,13.5227,13.5285,13.4995,13.5169,919400.0
2005-03-31 11:30:00,23.3,23.33,23.3,23.33,689600.0,13.5169,13.5343,13.5169,13.5343,689600.0
2005-03-31 11:40:00,23.33,23.34,23.28,23.29,810900.0,13.5343,13.5401,13.5053,13.5111,810900.0
2005-03-31 11:50:00,23.29,23.31,23.28,23.28,511000.0,13.5111,13.5227,13.5053,13.5053,511000.0
2005-03-31 12:00:00,23.29,23.3,23.13,23.28,420100.0,13.5111,13.5169,13.4183,13.5053,420100.0
2005-03-31 12:10:00,23.28,23.3,23.22,23.23,816800.0,13.5053,13.5169,13.4705,13.4763,816800.0
2005-03-31 12:20:00,23.23,23.27,23.23,23.24,387500.0,13.4763,13.4995,13.4763,13.4821,387500.0
2005-03-31 12:30:00,23.24,23.3,23.22,23.26,452200.0,13.4821,13.5169,13.4705,13.4937,452200.0
2005-03-31 12:40:00,23.26,23.38,23.22,23.25,275400.0,13.4937,13.5633,13.4705,13.4879,275400.0
2005-03-31 12:50:00,23.25,23.3,23.25,23.28,469500.0,13.4879,13.5169,13.4879,13.5053,469500.0
2005-03-31 13:00:00,23.28,23.28,23.2,23.2,436800.0,13.5053,13.5053,13.4589,13.4589,436800.0
2005-03-31 13:10:00,23.2,23.23,23.19,23.2,414700.0,13.4589,13.4763,13.4531,13.4589,414700.0
2005-03-31 13:20:00,23.2,23.25,23.2,23.24,619400.0,13.4589,13.4879,13.4589,13.4821,619400.0
2005-03-31 13:30:00,23.24,23.3,23.24,23.24,1202600.0,13.4821,13.5169,13.4821,13.4821,1202600.0
2005-03-31 13:40:00,23.24,23.26,23.22,23.24,476400.0,13.4821,13.4937,13.4705,13.4821,476400.0
2005-03-31 13:50:00,23.24,23.25,23.21,23.25,439100.0,13.4821,13.4879,13.4647,13.4879,439100.0
2005-03-31 14:00:00,23.24,23.26,23.2,23.2,658400.0,13.4821,13.4937,13.4589,13.4589,658400.0
2005-03-31 14:10:00,23.21,23.3,23.2,23.26,1107300.0,13.4647,13.5169,13.4589,13.4937,1107300.0
2005-03-31 14:20:00,23.26,23.29,23.25,23.28,361400.0,13.4937,13.5111,13.4879,13.5053,361400.0
2005-03-31 14:30:00,23.28,23.3,23.27,23.28,1393800.0,13.5053,13.5169,13.4995,13.5053,1393800.0
2005-03-31 14:40:00,23.28,23.32,23.28,23.29,862500.0,13.5053,13.5285,13.5053,13.5111,862500.0
2005-03-31 14:50:00,23.28,23.29,23.22,23.27,804500.0,13.5053,13.5111,13.4705,13.4995,804500.0
2005-03-31 15:00:00,23.27,23.28,23.22,23.24,1209100.0,13.4995,13.5053,13.4705,13.4821,1209100.0
2005-03-31 15:10:00,23.25,23.28,23.24,23.25,448900.0,13.4879,13.5053,13.4821,13.4879,448900.0
2005-03-31 15:20:00,23.25,23.29,23.23,23.24,743200.0,13.4879,13.5111,13.4763,13.4821,743200.0
2005-03-31 15:30:00,23.24,23.27,23.19,23.19,735300.0,13.4821,13.4995,13.4531,13.4531,735300.0
2005-03-31 15:40:00,23.2,23.24,23.18,23.2,1384600.0,13.4589,13.4821,13.4473,13.4589,1384600.0
2005-03-31 15:50:00,23.19,23.24,23.18,23.22,1659000.0,13.4531,13.4821,13.4473,13.4705,1659000.0
2005-04-01 09:30:00,23.33,23.43,23.3,23.36,3792300.0,13.5343,13.5923,13.5169,13.5517,3792300.0
2005-04-01 09:40:00,23.38,23.44,23.37,23.41,2042400.0,13.5633,13.5981,13.5575,13.5807,2042400.0
2005-04-01 09:50:00,23.4,23.42,23.35,23.4,2132000.0,13.5749,13.5865,13.5459,13.5749,2132000.0
2005-04-01 10:00:00,23.4,23.43,23.28,23.33,3182100.0,13.5749,13.5923,13.5053,13.5343,3182100.0
2005-04-01 10:10:00,23.33,23.38,23.28,23.32,1916500.0,13.5343,13.5633,13.5053,13.5285,1916500.0
2005-04-01 10:20:00,23.32,23.35,23.12,23.16,2654000.0,13.5285,13.5459,13.4125,13.4357,2654000.0
2005-04-01 10:30:00,23.17,23.2,23.14,23.16,2188700.0,13.4415,13.4589,13.4241,13.4357,2188700.0
2005-04-01 10:40:00,23.16,23.19,23.1,23.12,928200.0,13.4357,13.4531,13.4009,13.4125,928200.0
2005-04-01 10:50:00,23.13,23.21,23.07,23.1,1793300.0,13.4183,13.4647,13.3835,13.4009,1793300.0
2005-04-01 11:00:00,23.1,23.14,23.07,23.14,1393700.0,13.4009,13.4241,13.3835,13.4241,1393700.0
2005-04-01 11:10:00,23.14,23.25,23.13,23.24,2299900.0,13.4241,13.4879,13.4183,13.4821,2299900.0
2005-04-01 11:20:00,23.24,23.27,23.22,23.24,1026400.0,13.4821,13.4995,13.4705,13.4821,1026400.0
2005-04-01 11:30:00,23.25,23.27,23.23,23.25,1296300.0,13.4879,13.4995,13.4763,13.4879,1296300.0
2005-04-01 11:40:00,23.26,23.28,23.22,23.26,766000.0,13.4937,13.5053,13.4705,13.4937,766000.0
2005-04-01 11:50:00,23.25,23.32,23.24,23.26,815000.0,13.4879,13.5285,13.4821,13.4937,815000.0
2005-04-01 12:00:00,23.26,23.28,23.24,23.25,706300.0,13.4937,13.5053,13.4821,13.4879,706300.0
2005-04-01 12:10:00,23.26,23.37,23.21,23.22,1084700.0,13.4937,13.5575,13.4647,13.4705,1084700.0
2005-04-01 12:20:00,23.22,23.25,23.21,23.25,662000.0,13.4705,13.4879,13.4647,13.4879,662000.0
2005-04-01 12:30:00,23.24,23.3,23.22,23.27,1127000.0,13.4821,13.5169,13.4705,13.4995,1127000.0
2005-04-01 12:40:00,23.27,23.3,23.24,23.25,1235600.0,13.4995,13.5169,13.4821,13.4879,1235600.0
2005-04-01 12:50:00,23.24,23.25,23.14,23.15,1625900.0,13.4821,13.4879,13.4241,13.4299,1625900.0
2005-04-01 13:00:00,23.15,23.2,23.12,23.18,1386200.0,13.4299,13.4589,13.4125,13.4473,1386200.0
2005-04-01 13:10:00,23.17,23.19,23.15,23.15,2909500.0,13.4415,13.4531,13.4299,13.4299,2909500.0
2005-04-01 13:20:00,23.15,23.18,23.08,23.13,1929900.0,13.4299,13.4473,13.3893,13.4183,1929900.0
2005-04-01 13:30:00,23.12,23.13,23.03,23.09,1938600.0,13.4125,13.4183,13.3603,13.3951,1938600.0
2005-04-01 13:40:00,23.08,23.12,23.07,23.08,1272200.0,13.3893,13.4125,13.3835,13.3893,1272200.0
2005-04-01 13:50:00,23.09,23.11,23.01,23.04,1313000.0,13.3951,13.4067,13.3487,13.3661,1313000.0
2005-04-01 14:00:00,23.04,23.09,23.02,23.06,1046000.0,13.3661,13.3951,13.3545,13.3777,1046000.0
2005-04-01 14:10:00,23.06,23.12,23.06,23.1,1726100.0,13.3777,13.4125,13.3777,13.4009,1726100.0
2005-04-01 14:20:00,23.11,23.12,23.03,23.03,1579200.0,13.4067,13.4125,13.3603,13.3603,1579200.0
2005-04-01 14:30:00,23.04,23.08,23.04,23.04,993400.0,13.3661,13.3893,13.3661,13.3661,993400.0
2005-04-01 14:40:00,23.04,23.05,22.96,23.01,3464400.0,13.3661,13.3719,13.3197,13.3487,3464400.0
2005-04-01 14:50:00,23.02,23.05,22.97,23.03,1378100.0,13.3545,13.3719,13.3255,13.3603,1378100.0
2005-04-01 15:00:00,23.03,23.03,22.96,22.98,1259200.0,13.3603,13.3603,13.3197,13.3313,1259200.0
2005-04-01 15:10:00,22.97,23.05,22.97,23.02,1265100.0,13.3255,13.3719,13.3255,13.3545,1265100.0
2005-04-01 15:20:00,23.03,23.03,22.94,22.98,1376000.0,13.3603,13.3603,13.3081,13.3313,1376000.0
2005-04-01 15:30:00,22.98,23.03,22.9,23.0,2189600.0,13.3313,13.3603,13.2849,13.3429,2189600.0
2005-04-01 15:40:00,23.0,23.07,23.0,23.04,1654200.0,13.3429,13.3835,13.3429,13.3661,1654200.0
2005-04-01 15:50:00,23.05,23.07,22.99,23.03,2092400.0,13.3719,13.3835,13.3371,13.3603,2092400.0
2005-04-04 09:30:00,23.11,23.11,23.0,23.03,2982300.0,13.4067,13.4067,13.3429,13.3603,2982300.0
2005-04-04 09:40:00,23.04,23.06,22.99,23.0,1956600.0,13.3661,13.3777,13.3371,13.3429,1956600.0
2005-04-04 09:50:00,22.99,23.07,22.96,23.01,3115600.0,13.3371,13.3835,13.3197,13.3487,3115600.0
2005-04-04 10:00:00,23.01,23.03,22.91,22.94,2178700.0,13.3487,13.3603,13.2907,13.3081,2178700.0
2005-04-04 10:10:00,22.94,22.94,22.81,22.83,3226100.0,13.3081,13.3081,13.2327,13.2443,3226100.0
2005-04-04 10:20:00,22.84,22.85,22.73,22.81,2702400.0,13.2501,13.2559,13.1863,13.2327,2702400.0
2005-04-04 10:30:00,22.81,22.93,22.8,22.87,1744000.0,13.2327,13.3023,13.2269,13.2675,1744000.0
2005-04-04 10:40:00,22.87,22.88,22.81,22.86,1108500.0,13.2675,13.2733,13.2327,13.2617,1108500.0
2005-04-04 10:50:00,22.86,22.94,22.85,22.94,1022700.0,13.2617,13.3081,13.2559,13.3081,1022700.0
2005-04-04 11:00:00,22.93,23.0,22.92,22.97,1687900.0,13.3023,13.3429,13.2965,13.3255,1687900.0
2005-04-04 11:10:00,22.96,22.97,22.86,22.88,1469200.0,13.3197,13.3255,13.2617,13.2733,1469200.0
2005-04-04 11:20:00,22.88,22.92,22.87,22.9,682500.0,13.2733,13.2965,13.2675,13.2849,682500.0
2005-04-04 11:30:00,22.9,22.92,22.85,22.87,1008400.0,13.2849,13.2965,13.2559,13.2675,1008400.0
2005-04-04 11:40:00,22.87,22.89,22.83,22.87,959600.0,13.2675,13.2791,13.2443,13.2675,959600.0
2005-04-04 11:50:00,22.86,22.89,22.84,22.85,783700.0,13.2617,13.2791,13.2501,13.2559,783700.0
2005-04-04 12:00:00,22.85,22.88,22.83,22.84,1101200.0,13.2559,13.2733,13.2443,13.2501,1101200.0
2005-04-04 12:10:00,22.85,22.86,22.81,22.81,774300.0,13.2559,13.2617,13.2327,13.2327,774300.0
2005-04-04 12:20:00,22.81,22.82,22.78,22.81,830800.0,13.2327,13.2385,13.2153,13.2327,830800.0
2005-04-04 12:30:00,22.8,22.82,22.8,22.81,741300.0,13.2269,13.2385,13.2269,13.2327,741300.0
2005-04-04 12:40:00,22.81,22.82,22.77,22.8,659400.0,13.2327,13.2385,13.2095,13.2269,659400.0
2005-04-04 12:50:00,22.81,22.81,22.77,22.79,506700.0,13.2327,13.2327,13.2095,13.2211,506700.0
2005-04-04 13:00:00,22.8,22.8,22.76,22.78,436900.0,13.2269,13.2269,13.2037,13.2153,436900.0
2005-04-04 13:10:00,22.78,22.81,22.74,22.76,1308700.0,13.2153,13.2327,13.1921,13.2037,1308700.0
2005-04-04 13:20:00,22.76,22.78,22.65,22.77,386200.0,13.2037,13.2153,13.1398,13.2095,386200.0
2005-04-04 13:30:00,22.76,22.83,22.76,22.82,750400.0,13.2037,13.2443,13.2037,13.2385,750400.0
2005-04-04 13:40:00,22.82,22.85,22.79,22.82,1187100.0,13.2385,13.2559,13.2211,13.2385,1187100.0
2005-04-04 13:50:00,22.83,22.9,22.8,22.89,1461500.0,13.2443,13.2849,13.2269,13.2791,1461500.0
2005-04-04 14:00:00,22.89,22.96,22.89,22.91,3308900.0,13.2791,13.3197,13.2791,13.2907,3308900.0
2005-04-04 14:10:00,22.91,22.94,22.88,22.91,1079500.0,13.2907,13.3081,13.2733,13.2907,1079500.0
2005-04-04 14:20:00,22.91,22.97,22.9,22.97,842900.0,13.2907,13.3255,13.2849,13.3255,842900.0
2005-04-04 14:30:00,22.97,23.01,22.94,22.99,2481100.0,13.3255,13.3487,13.3081,13.3371,2481100.0
2005-04-04 14:40:00,22.99,22.99,22.93,22.94,1887800.0,13.3371,13.3371,13.3023,13.3081,1887800.0
2005-04-04 14:50:00,22.94,22.95,22.89,22.93,1363900.0,13.3081,13.3139,13.2791,13.3023,1363900.0
2005-04-04 15:00:00,22.93,22.96,22.91,22.93,858600.0,13.3023,13.3197,13.2907,13.3023,858600.0
2005-04-04 15:10:00,22.92,22.97,22.88,22.95,1355500.0,13.2965,13.3255,13.2733,13.3139,1355500.0
2005-04-04 15:20:00,22.96,22.99,22.92,22.95,1356100.0,13.3197,13.3371,13.2965,13.3139,1356100.0
2005-04-04 15:30:00,22.96,23.0,22.95,22.97,1627300.0,13.3197,13.3429,13.3139,13.3255,1627300.0
2005-04-04 15:40:00,22.96,22.98,22.89,22.9,1985300.0,13.3197,13.3313,13.2791,13.2849,1985300.0
2005-04-04 15:50:00,22.91,22.98,22.9,22.94,2773200.0,13.2907,13.3313,13.2849,13.3081,2773200.0
2005-04-05 09:30:00,23.01,23.12,22.97,23.1,3939800.0,13.3487,13.4125,13.3255,13.4009,3939800.0
2005-04-05 09:40:00,23.1,23.14,23.06,23.14,1996200.0,13.4009,13.4241,13.3777,13.4241,1996200.0
2005-04-05 09:50:00,23.14,23.23,23.13,23.23,2738700.0,13.4241,13.4763,13.4183,13.4763,2738700.0
2005-04-05 10:00:00,23.22,23.25,23.2,23.21,1922300.0,13.4705,13.4879,13.4589,13.4647,1922300.0
2005-04-05 10:10:00,23.22,23.23,23.14,23.15,3400000.0,13.4705,13.4763,13.4241,13.4299,3400000.0
2005-04-05 10:20:00,23.15,23.18,23.13,23.18,1511800.0,13.4299,13.4473,13.4183,13.4473,1511800.0
2005-04-05 10:30:00,23.17,23.23,23.12,23.16,1535900.0,13.4415,13.4763,13.4125,13.4357,1535900.0
2005-04-05 10:40:00,23.16,23.18,23.09,23.12,1538900.0,13.4357,13.4473,13.3951,13.4125,1538900.0
2005-04-05 10:50:00,23.13,23.22,23.12,23.2,2040800.0,13.4183,13.4705,13.4125,13.4589,2040800.0
2005-04-05 11:00:00,23.2,23.21,23.11,23.13,1441800.0,13.4589,13.4647,13.4067,13.4183,1441800.0
2005-04-05 11:10:00,23.13,23.14,23.09,23.09,927300.0,13.4183,13.4241,13.3951,13.3951,927300.0
2005-04-05 11:20:00,23.1,23.1,23.05,23.08,1708700.0,13.4009,13.4009,13.3719,13.3893,1708700.0
2005-04-05 11:30:00,23.08,23.12,23.05,23.09,879900.0,13.3893,13.4125,13.3719,13.3951,879900.0
2005-04-05 11:40:00,23.09,23.13,23.06,23.06,626300.0,13.3951,13.4183,13.3777,13.3777,626300.0
2005-04-05 11:50:00,23.06,23.09,23.01,23.05,844300.0,13.3777,13.3951,13.3487,13.3719,844300.0
2005-04-05 12:00:00,23.05,23.07,23.03,23.05,445800.0,13.3719,13.3835,13.3603,13.3719,445800.0
2005-04-05 12:10:00,23.05,23.08,23.04,23.06,462800.0,13.3719,13.3893,13.3661,13.3777,462800.0
2005-04-05 12:20:00,23.06,23.1,23.05,23.07,604400.0,13.3777,13.4009,13.3719,13.3835,604400.0
2005-04-05 12:30:00,23.07,23.09,23.06,23.08,385100.0,13.3835,13.3951,13.3777,13.3893,385100.0
2005-04-05 12:40:00,23.08,23.12,23.08,23.12,622100.0,13.3893,13.4125,13.3893,13.4125,622100.0
2005-04-05 12:50:00,23.12,23.14,23.11,23.12,625000.0,13.4125,13.4241,13.4067,13.4125,625000.0
2005-04-05 13:00:00,23.13,23.15,23.12,23.14,505700.0,13.4183,13.4299,13.4125,13.4241,505700.0
2005-04-05 13:10:00,23.14,23.19,23.14,23.19,599200.0,13.4241,13.4531,13.4241,13.4531,599200.0
2005-04-05 13:20:00,23.18,23.2,23.15,23.17,495800.0,13.4473,13.4589,13.4299,13.4415,495800.0
2005-04-05 13:30:00,23.17,23.17,23.13,23.14,397500.0,13.4415,13.4415,13.4183,13.4241,397500.0
2005-04-05 13:40:00,23.14,23.15,23.1,23.15,650500.0,13.4241,13.4299,13.4009,13.4299,650500.0
2005-04-05 13:50:00,23.15,23.19,23.11,23.17,884100.0,13.4299,13.4531,13.4067,13.4415,884100.0
2005-04-05 14:00:00,23.17,23.19,23.1,23.14,863700.0,13.4415,13.4531,13.4009,13.4241,863700.0
2005-04-05 14:10:00,23.14,23.14,23.0,23.09,1356800.0,13.4241,13.4241,13.3429,13.3951,1356800.0
2005-04-05 14:20:00,23.09,23.1,23.05,23.08,926400.0,13.3951,13.4009,13.3719,13.3893,926400.0
2005-04-05 14:30:00,23.07,23.08,23.04,23.05,541500.0,13.3835,13.3893,13.3661,13.3719,541500.0
2005-04-05 14:40:00,23.04,23.13,23.04,23.12,836500.0,13.3661,13.4183,13.3661,13.4125,836500.0
2005-04-05 14:50:00,23.12,23.17,23.12,23.13,1168400.0,13.4125,13.4415,13.4125,13.4183,1168400.0
2005-04-05 15:00:00,23.13,23.14,23.1,23.11,639900.0,13.4183,13.4241,13.4009,13.4067,639900.0
2005-04-05 15:10:00,23.1,23.14,23.1,23.12,901300.0,13.4009,13.4241,13.4009,13.4125,901300.0
2005-04-05 15:20:00,23.11,23.15,23.11,23.15,820000.0,13.4067,13.4299,13.4067,13.4299,820000.0
2005-04-05 15:30:00,23.14,23.18,23.07,23.18,777900.0,13.4241,13.4473,13.3835,13.4473,777900.0
2005-04-05 15:40:00,23.17,23.18,23.11,23.17,1653800.0,13.4415,13.4473,13.4067,13.4415,1653800.0
2005-04-05 15:50:00,23.17,23.19,23.1,23.14,1619300.0,13.4415,13.4531,13.4009,13.4241,1619300.0
2005-04-06 09:30:00,23.2,23.3,23.15,23.22,3136000.0,13.4589,13.5169,13.4299,13.4705,3136000.0
2005-04-06 09:40:00,23.22,23.24,23.13,23.16,1828900.0,13.4705,13.4821,13.4183,13.4357,1828900.0
2005-04-06 09:50:00,23.16,23.2,23.08,23.12,3998500.0,13.4357,13.4589,13.3893,13.4125,3998500.0
2005-04-06 10:00:00,23.12,23.18,23.1,23.15,1673500.0,13.4125,13.4473,13.4009,13.4299,1673500.0
2005-04-06 10:10:00,23.16,23.2,23.13,23.18,1361000.0,13.4357,13.4589,13.4183,13.4473,1361000.0
2005-04-06 10:20:00,23.18,23.2,23.16,23.2,1015100.0,13.4473,13.4589,13.4357,13.4589,1015100.0
2005-04-06 10:30:00,23.19,23.25,23.1,23.13,1930500.0,13.4531,13.4879,13.4009,13.4183,1930500.0
2005-04-06 10:40:00,23.13,23.2,23.13,23.19,1372700.0,13.4183,13.4589,13.4183,13.4531,1372700.0
2005-04-06 10:50:00,23.19,23.3,23.17,23.23,1969300.0,13.4531,13.5169,13.4415,13.4763,1969300.0
2005-04-06 11:00:00,23.23,23.3,23.22,23.29,1916600.0,13.4763,13.5169,13.4705,13.5111,1916600.0
2005-04-06 11:10:00,23.29,23.31,23.22,23.24,1733000.0,13.5111,13.5227,13.4705,13.4821,1733000.0
2005-04-06 11:20:00,23.23,23.31,23.23,23.28,1511100.0,13.4763,13.5227,13.4763,13.5053,1511100.0
2005-04-06 11:30:00,23.28,23.29,23.23,23.28,1151000.0,13.5053,13.5111,13.4763,13.5053,1151000.0
2005-04-06 11:40:00,23.28,23.29,23.23,23.24,1035500.0,13.5053,13.5111,13.4763,13.4821,1035500.0
2005-04-06 11:50:00,23.24,23.25,23.21,23.22,1186200.0,13.4821,13.4879,13.4647,13.4705,1186200.0
2005-04-06 12:00:00,23.22,23.24,23.18,23.23,984500.0,13.4705,13.4821,13.4473,13.4763,984500.0
2005-04-06 12:10:00,23.24,23.27,23.23,23.24,992300.0,13.4821,13.4995,13.4763,13.4821,992300.0
2005-04-06 12:20:00,23.24,23.29,23.21,23.26,922400.0,13.4821,13.5111,13.4647,13.4937,922400.0
2005-04-06 12:30:00,23.26,23.27,23.23,23.25,680300.0,13.4937,13.4995,13.4763,13.4879,680300.0
2005-04-06 12:40:00,23.25,23.26,23.24,23.24,467900.0,13.4879,13.4937,13.4821,13.4821,467900.0
2005-04-06 12:50:00,23.24,23.25,23.21,23.22,717800.0,13.4821,13.4879,13.4647,13.4705,717800.0
2005-04-06 13:00:00,23.22,23.24,23.21,23.22,413900.0,13.4705,13.4821,13.4647,13.4705,413900.0
2005-04-06 13:10:00,23.22,23.25,23.22,23.25,338800.0,13.4705,13.4879,13.4705,13.4879,338800.0
2005-04-06 13:20:00,23.25,23.26,23.22,23.22,367200.0,13.4879,13.4937,13.4705,13.4705,367200.0
2005-04-06 13:30:00,23.22,23.23,23.19,23.19,247500.0,13.4705,13.4763,13.4531,13.4531,247500.0
2005-04-06 13:40:00,23.19,23.22,23.17,23.2,916500.0,13.4531,13.4705,13.4415,13.4589,916500.0
2005-04-06 13:50:00,23.2,23.2,23.15,23.19,1286600.0,13.4589,13.4589,13.4299,13.4531,1286600.0
2005-04-06 14:00:00,23.2,23.21,23.15,23.17,678300.0,13.4589,13.4647,13.4299,13.4415,678300.0
2005-04-06 14:10:00,23.16,23.19,23.16,23.17,751200.0,13.4357,13.4531,13.4357,13.4415,751200.0
2005-04-06 14:20:00,23.17,23.22,23.16,23.2,1084700.0,13.4415,13.4705,13.4357,13.4589,1084700.0
2005-04-06 14:30:00,23.2,23.21,23.18,23.18,530300.0,13.4589,13.4647,13.4473,13.4473,530300.0
2005-04-06 14:40:00,23.18,23.21,23.17,23.2,1619100.0,13.4473,13.4647,13.4415,13.4589,1619100.0
2005-04-06 14:50:00,23.19,23.2,23.17,23.18,925500.0,13.4531,13.4589,13.4415,13.4473,925500.0
2005-04-06 15:00:00,23.18,23.2,23.14,23.17,1873600.0,13.4473,13.4589,13.4241,13.4415,1873600.0
2005-04-06 15:10:00,23.17,23.19,23.13,23.13,1113300.0,13.4415,13.4531,13.4183,13.4183,1113300.0
2005-04-06 15:20:00,23.13,23.14,23.04,23.07,2373900.0,13.4183,13.4241,13.3661,13.3835,2373900.0
2005-04-06 15:30:00,23.07,23.07,23.02,23.06,1045600.0,13.3835,13.3835,13.3545,13.3777,1045600.0
2005-04-06 15:40:00,23.05,23.07,23.0,23.02,2046900.0,13.3719,13.3835,13.3429,13.3545,2046900.0
2005-04-06 15:50:00,23.02,23.1,23.01,23.05,2293200.0,13.3545,13.4009,13.3487,13.3719,2293200.0
2005-04-07 09:30:00,23.04,23.16,23.02,23.12,3645100.0,13.3661,13.4357,13.3545,13.4125,3645100.0
2005-04-07 09:40:00,23.12,23.14,23.06,23.11,1863500.0,13.4125,13.4241,13.3777,13.4067,1863500.0
2005-04-07 09:50:00,23.11,23.17,23.08,23.16,1058900.0,13.4067,13.4415,13.3893,13.4357,1058900.0
2005-04-07 10:00:00,23.17,23.25,23.15,23.17,1502500.0,13.4415,13.4879,13.4299,13.4415,1502500.0
2005-04-07 10:10:00,23.17,23.19,23.14,23.15,918600.0,13.4415,13.4531,13.4241,13.4299,918600.0
2005-04-07 10:20:00,23.14,23.15,23.13,23.15,423200.0,13.4241,13.4299,13.4183,13.4299,423200.0
2005-04-07 10:30:00,23.15,23.2,23.12,23.15,710200.0,13.4299,13.4589,13.4125,13.4299,710200.0
2005-04-07 10:40:00,23.15,23.2,23.15,23.19,873000.0,13.4299,13.4589,13.4299,13.4531,873000.0
2005-04-07 10:50:00,23.19,23.24,23.19,23.21,1180500.0,13.4531,13.4821,13.4531,13.4647,1180500.0
2005-04-07 11:00:00,23.22,23.28,23.21,23.27,2189900.0,13.4705,13.5053,13.4647,13.4995,2189900.0
2005-04-07 11:10:00,23.27,23.29,23.24,23.25,877200.0,13.4995,13.5111,13.4821,13.4879,877200.0
2005-04-07 11:20:00,23.24,23.28,23.23,23.23,1158100.0,13.4821,13.5053,13.4763,13.4763,1158100.0
2005-04-07 11:30:00,23.24,23.24,23.21,23.23,758200.0,13.4821,13.4821,13.4647,13.4763,758200.0
2005-04-07 11:40:00,23.23,23.24,23.22,23.22,360000.0,13.4763,13.4821,13.4705,13.4705,360000.0
2005-04-07 11:50:00,23.22,23.25,23.22,23.24,426000.0,13.4705,13.4879,13.4705,13.4821,426000.0
2005-04-07 12:00:00,23.25,23.25,23.23,23.24,300300.0,13.4879,13.4879,13.4763,13.4821,300300.0
2005-04-07 12:10:00,23.24,23.25,23.2,23.2,393900.0,13.4821,13.4879,13.4589,13.4589,393900.0
2005-04-07 12:20:00,23.2,23.2,23.16,23.2,687700.0,13.4589,13.4589,13.4357,13.4589,687700.0
2005-04-07 12:30:00,23.2,23.26,23.18,23.25,826400.0,13.4589,13.4937,13.4473,13.4879,826400.0
2005-04-07 12:40:00,23.25,23.29,23.24,23.25,1194300.0,13.4879,13.5111,13.4821,13.4879,1194300.0
2005-04-07 12:50:00,23.26,23.26,23.23,23.25,899600.0,13.4937,13.4937,13.4763,13.4879,899600.0
2005-04-07 13:00:00,23.24,23.25,23.21,23.22,725000.0,13.4821,13.4879,13.4647,13.4705,725000.0
2005-04-07 13:10:00,23.22,23.24,23.21,23.24,395000.0,13.4705,13.4821,13.4647,13.4821,395000.0
2005-04-07 13:20:00,23.23,23.3,23.22,23.29,1003200.0,13.4763,13.5169,13.4705,13.5111,1003200.0
2005-04-07 13:30:00,23.29,23.31,23.22,23.23,1173300.0,13.5111,13.5227,13.4705,13.4763,1173300.0
2005-04-07 13:40:00,23.24,23.24,23.19,23.19,1879400.0,13.4821,13.4821,13.4531,13.4531,1879400.0
2005-04-07 13:50:00,23.19,23.26,23.16,23.21,2692000.0,13.4531,13.4937,13.4357,13.4647,2692000.0
2005-04-07 14:00:00,23.21,23.28,23.21,23.26,666300.0,13.4647,13.5053,13.4647,13.4937,666300.0
2005-04-07 14:10:00,23.26,23.29,23.21,23.28,801900.0,13.4937,13.5111,13.4647,13.5053,801900.0
2005-04-07 14:20:00,23.28,23.33,23.27,23.31,1722200.0,13.5053,13.5343,13.4995,13.5227,1722200.0
2005-04-07 14:30:00,23.31,23.39,23.29,23.38,1552100.0,13.5227,13.5691,13.5111,13.5633,1552100.0
2005-04-07 14:40:00,23.37,23.41,23.34,23.34,1056300.0,13.5575,13.5807,13.5401,13.5401,1056300.0
2005-04-07 14:50:00,23.34,23.38,23.33,23.35,1490600.0,13.5401,13.5633,13.5343,13.5459,1490600.0
2005-04-07 15:00:00,23.36,23.42,23.35,23.38,2351600.0,13.5517,13.5865,13.5459,13.5633,2351600.0
2005-04-07 15:10:00,23.38,23.4,23.37,23.38,1294100.0,13.5633,13.5749,13.5575,13.5633,1294100.0
2005-04-07 15:20:00,23.39,23.4,23.36,23.38,962200.0,13.5691,13.5749,13.5517,13.5633,962200.0
2005-04-07 15:30:00,23.39,23.4,23.38,23.38,1300800.0,13.5691,13.5749,13.5633,13.5633,1300800.0
2005-04-07 15:40:00,23.38,23.39,23.34,23.35,1451900.0,13.5633,13.5691,13.5401,13.5459,1451900.0
2005-04-07 15:50:00,23.35,23.41,23.31,23.4,3751500.0,13.5459,13.5807,13.5227,13.5749,3751500.0
2005-04-08 09:30:00,23.38,23.49,23.31,23.47,2793000.0,13.5633,13.6272,13.5227,13.6156,2793000.0
2005-04-08 09:40:00,23.47,23.51,23.45,23.49,2253900.0,13.6156,13.6388,13.604,13.6272,2253900.0
2005-04-08 09:50:00,23.49,23.65,23.48,23.65,3057800.0,13.6272,13.72,13.6214,13.72,3057800.0
2005-04-08 10:00:00,23.64,23.69,23.62,23.64,2076800.0,13.7142,13.7432,13.7026,13.7142,2076800.0
2005-04-08 10:10:00,23.64,23.66,23.57,23.65,1520400.0,13.7142,13.7258,13.6736,13.72,1520400.0
2005-04-08 10:20:00,23.65,23.7,23.62,23.66,1477100.0,13.72,13.749,13.7026,13.7258,1477100.0
2005-04-08 10:30:00,23.66,23.7,23.62,23.63,1527900.0,13.7258,13.749,13.7026,13.7084,1527900.0
2005-04-08 10:40:00,23.63,23.65,23.59,23.61,1001300.0,13.7084,13.72,13.6852,13.6968,1001300.0
2005-04-08 10:50:00,23.61,23.63,23.55,23.61,1991200.0,13.6968,13.7084,13.662,13.6968,1991200.0
2005-04-08 11:00:00,23.62,23.64,23.55,23.6,1049800.0,13.7026,13.7142,13.662,13.691,1049800.0
2005-04-08 11:10:00,23.61,23.65,23.6,23.62,964900.0,13.6968,13.72,13.691,13.7026,964900.0
2005-04-08 11:20:00,23.61,23.62,23.58,23.59,870400.0,13.6968,13.7026,13.6794,13.6852,870400.0
2005-04-08 11:30:00,23.59,23.61,23.56,23.59,814300.0,13.6852,13.6968,13.6678,13.6852,814300.0
2005-04-08 11:40:00,23.59,23.59,23.47,23.49,1474600.0,13.6852,13.6852,13.6156,13.6272,1474600.0
2005-04-08 11:50:00,23.49,23.5,23.45,23.47,1287000.0,13.6272,13.633,13.604,13.6156,1287000.0
2005-04-08 12:00:00,23.48,23.51,23.47,23.49,649800.0,13.6214,13.6388,13.6156,13.6272,649800.0
2005-04-08 12:10:00,23.49,23.52,23.48,23.52,853400.0,13.6272,13.6446,13.6214,13.6446,853400.0
2005-04-08 12:20:00,23.52,23.55,23.51,23.54,597600.0,13.6446,13.662,13.6388,13.6562,597600.0
2005-04-08 12:30:00,23.53,23.54,23.49,23.5,601400.0,13.6504,13.6562,13.6272,13.633,601400.0
2005-04-08 12:40:00,23.49,23.5,23.46,23.46,535000.0,13.6272,13.633,13.6098,13.6098,535000.0
2005-04-08 12:50:00,23.46,23.47,23.37,23.38,974700.0,13.6098,13.6156,13.5575,13.5633,974700.0
2005-04-08 13:00:00,23.39,23.43,23.38,23.41,601700.0,13.5691,13.5923,13.5633,13.5807,601700.0
2005-04-08 13:10:00,23.41,23.45,23.4,23.43,661600.0,13.5807,13.604,13.5749,13.5923,661600.0
2005-04-08 13:20:00,23.42,23.5,23.42,23.47,530800.0,13.5865,13.633,13.5865,13.6156,530800.0
2005-04-08 13:30:00,23.47,23.5,23.46,23.48,433200.0,13.6156,13.633,13.6098,13.6214,433200.0
2005-04-08 13:40:00,23.48,23.49,23.47,23.47,322900.0,13.6214,13.6272,13.6156,13.6156,322900.0
2005-04-08 13:50:00,23.47,23.47,23.45,23.45,410500.0,13.6156,13.6156,13.604,13.604,410500.0
2005-04-08 14:00:00,23.45,23.46,23.38,23.41,759900.0,13.604,13.6098,13.5633,13.5807,759900.0
2005-04-08 14:10:00,23.4,23.42,23.3,23.33,1530500.0,13.5749,13.5865,13.5169,13.5343,1530500.0
2005-04-08 14:20:00,23.32,23.37,23.3,23.31,1546500.0,13.5285,13.5575,13.5169,13.5227,1546500.0
2005-04-08 14:30:00,23.3,23.34,23.29,23.32,742100.0,13.5169,13.5401,13.5111,13.5285,742100.0
2005-04-08 14:40:00,23.33,23.35,23.32,23.33,742000.0,13.5343,13.5459,13.5285,13.5343,742000.0
2005-04-08 14:50:00,23.33,23.35,23.33,23.34,383700.0,13.5343,13.5459,13.5343,13.5401,383700.0
2005-04-08 15:00:00,23.33,23.38,23.31,23.37,885300.0,13.5343,13.5633,13.5227,13.5575,885300.0
2005-04-08 15:10:00,23.37,23.37,23.28,23.29,1178700.0,13.5575,13.5575,13.5053,13.5111,1178700.0
2005-04-08 15:20:00,23.29,23.34,23.29,23.32,1010700.0,13.5111,13.5401,13.5111,13.5285,1010700.0
2005-04-08 15:30:00,23.31,23.33,23.28,23.3,759300.0,13.5227,13.5343,13.5053,13.5169,759300.0
2005-04-08 15:40:00,23.31,23.31,23.25,23.3,2127500.0,13.5227,13.5227,13.4879,13.5169,2127500.0
2005-04-08 15:50:00,23.3,23.31,23.27,23.29,1680200.0,13.5169,13.5227,13.4995,13.5111,1680200.0
2005-04-11 09:30:00,23.31,23.34,23.28,23.28,3148600.0,13.5227,13.5401,13.5053,13.5053,3148600.0
2005-04-11 09:40:00,23.28,23.34,23.25,23.34,1884000.0,13.5053,13.5401,13.4879,13.5401,1884000.0
2005-04-11 09:50:00,23.34,23.34,23.23,23.24,2399500.0,13.5401,13.5401,13.4763,13.4821,2399500.0
2005-04-11 10:00:00,23.24,23.27,23.16,23.22,1817900.0,13.4821,13.4995,13.4357,13.4705,1817900.0
2005-04-11 10:10:00,23.22,23.25,23.17,23.18,1084800.0,13.4705,13.4879,13.4415,13.4473,1084800.0
2005-04-11 10:20:00,23.17,23.18,23.11,23.16,1674100.0,13.4415,13.4473,13.4067,13.4357,1674100.0
2005-04-11 10:30:00,23.17,23.22,23.16,23.2,1472000.0,13.4415,13.4705,13.4357,13.4589,1472000.0
2005-04-11 10:40:00,23.2,23.23,23.17,23.19,1411500.0,13.4589,13.4763,13.4415,13.4531,1411500.0
2005-04-11 10:50:00,23.19,23.24,23.16,23.22,1086900.0,13.4531,13.4821,13.4357,13.4705,1086900.0
2005-04-11 11:00:00,23.23,23.27,23.2,23.21,1737500.0,13.4763,13.4995,13.4589,13.4647,1737500.0
2005-04-11 11:10:00,23.2,23.21,23.15,23.16,686200.0,13.4589,13.4647,13.4299,13.4357,686200.0
2005-04-11 11:20:00,23.16,23.17,23.13,23.15,898200.0,13.4357,13.4415,13.4183,13.4299,898200.0
2005-04-11 11:30:00,23.15,23.19,23.12,23.18,986000.0,13.4299,13.4531,13.4125,13.4473,986000.0
2005-04-11 11:40:00,23.18,23.19,23.14,23.14,270900.0,13.4473,13.4531,13.4241,13.4241,270900.0
2005-04-11 11:50:00,23.15,23.18,23.13,23.13,740200.0,13.4299,13.4473,13.4183,13.4183,740200.0
2005-04-11 12:00:00,23.13,23.22,23.13,23.19,1076900.0,13.4183,13.4705,13.4183,13.4531,1076900.0
2005-04-11 12:10:00,23.19,23.2,23.16,23.16,815800.0,13.4531,13.4589,13.4357,13.4357,815800.0
2005-04-11 12:20:00,23.17,23.21,23.16,23.19,471500.0,13.4415,13.4647,13.4357,13.4531,471500.0
2005-04-11 12:30:00,23.19,23.23,23.17,23.2,837800.0,13.4531,13.4763,13.4415,13.4589,837800.0
2005-04-11 12:40:00,23.21,23.21,23.17,23.17,252700.0,13.4647,13.4647,13.4415,13.4415,252700.0
2005-04-11 12:50:00,23.18,23.19,23.17,23.17,247600.0,13.4473,13.4531,13.4415,13.4415,247600.0
2005-04-11 13:00:00,23.17,23.19,23.14,23.15,532900.0,13.4415,13.4531,13.4241,13.4299,532900.0
2005-04-11 13:10:00,23.16,23.16,23.12,23.16,493900.0,13.4357,13.4357,13.4125,13.4357,493900.0
2005-04-11 13:20:00,23.16,23.17,23.11,23.14,1013000.0,13.4357,13.4415,13.4067,13.4241,1013000.0
2005-04-11 13:30:00,23.14,23.17,23.12,23.13,450700.0,13.4241,13.4415,13.4125,13.4183,450700.0
2005-04-11 13:40:00,23.13,23.13,23.07,23.07,765400.0,13.4183,13.4183,13.3835,13.3835,765400.0
2005-04-11 13:50:00,23.08,23.1,23.05,23.06,942500.0,13.3893,13.4009,13.3719,13.3777,942500.0
2005-04-11 14:00:00,23.07,23.09,23.05,23.07,523100.0,13.3835,13.3951,13.3719,13.3835,523100.0
2005-04-11 14:10:00,23.07,23.1,23.05,23.09,623200.0,13.3835,13.4009,13.3719,13.3951,623200.0
2005-04-11 14:20:00,23.08,23.12,23.07,23.12,1920000.0,13.3893,13.4125,13.3835,13.4125,1920000.0
2005-04-11 14:30:00,23.12,23.15,23.1,23.14,855700.0,13.4125,13.4299,13.4009,13.4241,855700.0
2005-04-11 14:40:00,23.13,23.16,23.12,23.12,741700.0,13.4183,13.4357,13.4125,13.4125,741700.0
2005-04-11 14:50:00,23.12,23.13,23.11,23.11,379200.0,13.4125,13.4183,13.4067,13.4067,379200.0
2005-04-11 15:00:00,23.11,23.15,23.08,23.12,1095600.0,13.4067,13.4299,13.3893,13.4125,1095600.0
2005-04-11 15:10:00,23.13,23.13,23.08,23.09,519900.0,13.4183,13.4183,13.3893,13.3951,519900.0
2005-04-11 15:20:00,23.1,23.12,23.06,23.08,603300.0,13.4009,13.4125,13.3777,13.3893,603300.0
2005-04-11 15:30:00,23.09,23.09,23.05,23.06,921400.0,13.3951,13.3951,13.3719,13.3777,921400.0
2005-04-11 15:40:00,23.07,23.11,23.06,23.08,1313200.0,13.3835,13.4067,13.3777,13.3893,1313200.0
2005-04-11 15:50:00,23.08,23.13,23.07,23.11,1486000.0,13.3893,13.4183,13.3835,13.4067,1486000.0
2005-04-12 09:30:00,23.12,23.13,22.86,22.89,4247500.0,13.4125,13.4183,13.2617,13.2791,4247500.0
2005-04-12 09:40:00,22.88,22.94,22.76,22.79,3599900.0,13.2733,13.3081,13.2037,13.2211,3599900.0
2005-04-12 09:50:00,22.79,22.87,22.67,22.74,4789700.0,13.2211,13.2675,13.1515,13.1921,4789700.0
2005-04-12 10:00:00,22.74,22.78,22.68,22.76,3835100.0,13.1921,13.2153,13.1573,13.2037,3835100.0
2005-04-12 10:10:00,22.76,22.84,22.75,22.82,1638700.0,13.2037,13.2501,13.1979,13.2385,1638700.0
2005-04-12 10:20:00,22.82,22.83,22.77,22.82,1968600.0,13.2385,13.2443,13.2095,13.2385,1968600.0
2005-04-12 10:30:00,22.82,22.86,22.75,22.76,2357900.0,13.2385,13.2617,13.1979,13.2037,2357900.0
2005-04-12 10:40:00,22.76,22.79,22.7,22.74,1731400.0,13.2037,13.2211,13.1689,13.1921,1731400.0
2005-04-12 10:50:00,22.75,22.77,22.71,22.73,1138100.0,13.1979,13.2095,13.1747,13.1863,1138100.0
2005-04-12 11:00:00,22.73,22.77,22.72,22.75,788400.0,13.1863,13.2095,13.1805,13.1979,788400.0
2005-04-12 11:10:00,22.75,22.8,22.69,22.78,1811800.0,13.1979,13.2269,13.1631,13.2153,1811800.0
2005-04-12 11:20:00,22.78,22.84,22.76,22.76,1389700.0,13.2153,13.2501,13.2037,13.2037,1389700.0
2005-04-12 11:30:00,22.77,22.78,22.74,22.77,758500.0,13.2095,13.2153,13.1921,13.2095,758500.0
2005-04-12 11:40:00,22.77,22.81,22.75,22.8,764100.0,13.2095,13.2327,13.1979,13.2269,764100.0
2005-04-12 11:50:00,22.8,22.83,22.79,22.79,1018100.0,13.2269,13.2443,13.2211,13.2211,1018100.0
2005-04-12 12:00:00,22.79,22.81,22.76,22.76,629700.0,13.2211,13.2327,13.2037,13.2037,629700.0
2005-04-12 12:10:00,22.76,22.8,22.75,22.77,354400.0,13.2037,13.2269,13.1979,13.2095,354400.0
2005-04-12 12:20:00,22.77,22.81,22.77,22.8,332800.0,13.2095,13.2327,13.2095,13.2269,332800.0
2005-04-12 12:30:00,22.79,22.81,22.74,22.76,1155400.0,13.2211,13.2327,13.1921,13.2037,1155400.0
2005-04-12 12:40:00,22.76,22.79,22.74,22.78,721400.0,13.2037,13.2211,13.1921,13.2153,721400.0
2005-04-12 12:50:00,22.78,22.78,22.74,22.74,452300.0,13.2153,13.2153,13.1921,13.1921,452300.0
2005-04-12 13:00:00,22.74,22.76,22.73,22.73,626100.0,13.1921,13.2037,13.1863,13.1863,626100.0
2005-04-12 13:10:00,22.74,22.75,22.72,22.74,501000.0,13.1921,13.1979,13.1805,13.1921,501000.0
2005-04-12 13:20:00,22.73,22.74,22.71,22.72,773700.0,13.1863,13.1921,13.1747,13.1805,773700.0
2005-04-12 13:30:00,22.72,22.73,22.65,22.71,2918900.0,13.1805,13.1863,13.1398,13.1747,2918900.0
2005-04-12 13:40:00,22.71,22.73,22.66,22.69,1870300.0,13.1747,13.1863,13.1457,13.1631,1870300.0
2005-04-12 13:50:00,22.69,22.73,22.67,22.67,1075400.0,13.1631,13.1863,13.1515,13.1515,1075400.0
2005-04-12 14:00:00,22.67,22.76,22.64,22.75,2597700.0,13.1515,13.2037,13.134,13.1979,2597700.0
2005-04-12 14:10:00,22.76,22.88,22.71,22.86,4443000.0,13.2037,13.2733,13.1747,13.2617,4443000.0
2005-04-12 14:20:00,22.86,22.94,22.83,22.85,3236200.0,13.2617,13.3081,13.2443,13.2559,3236200.0
2005-04-12 14:30:00,22.84,22.95,22.83,22.94,1936900.0,13.2501,13.3139,13.2443,13.3081,1936900.0
2005-04-12 14:40:00,22.94,23.08,22.73,23.06,4844500.0,13.3081,13.3893,13.1863,13.3777,4844500.0
2005-04-12 14:50:00,23.06,23.13,23.04,23.06,4290400.0,13.3777,13.4183,13.3661,13.3777,4290400.0
2005-04-12 15:00:00,23.06,23.19,23.05,23.11,3812400.0,13.3777,13.4531,13.3719,13.4067,3812400.0
2005-04-12 15:10:00,23.11,23.16,23.1,23.13,1801300.0,13.4067,13.4357,13.4009,13.4183,1801300.0
2005-04-12 15:20:00,23.13,23.14,23.07,23.14,2326000.0,13.4183,13.4241,13.3835,13.4241,2326000.0
2005-04-12 15:30:00,23.14,23.25,23.12,23.21,3285600.0,13.4241,13.4879,13.4125,13.4647,3285600.0
2005-04-12 15:40:00,23.21,23.24,23.16,23.17,3168300.0,13.4647,13.4821,13.4357,13.4415,3168300.0
2005-04-12 15:50:00,23.16,23.23,23.1,23.23,3253000.0,13.4357,13.4763,13.4009,13.4763,3253000.0
2005-04-13 09:30:00,23.12,23.18,22.95,23.0,2560600.0,13.4125,13.4473,13.3139,13.3429,2560600.0
2005-04-13 09:40:00,23.0,23.06,22.96,23.05,1698000.0,13.3429,13.3777,13.3197,13.3719,1698000.0
2005-04-13 09:50:00,23.05,23.07,22.97,23.06,1854100.0,13.3719,13.3835,13.3255,13.3777,1854100.0
2005-04-13 10:00:00,23.06,23.1,22.99,23.01,1138000.0,13.3777,13.4009,13.3371,13.3487,1138000.0
2005-04-13 10:10:00,23.01,23.08,22.99,23.06,1275500.0,13.3487,13.3893,13.3371,13.3777,1275500.0
2005-04-13 10:20:00,23.06,23.11,23.05,23.07,1016200.0,13.3777,13.4067,13.3719,13.3835,1016200.0
2005-04-13 10:30:00,23.07,23.18,23.04,23.07,3133400.0,13.3835,13.4473,13.3661,13.3835,3133400.0
2005-04-13 10:40:00,23.08,23.08,22.96,22.98,2023400.0,13.3893,13.3893,13.3197,13.3313,2023400.0
2005-04-13 10:50:00,22.98,23.03,22.95,23.02,1423900.0,13.3313,13.3603,13.3139,13.3545,1423900.0
2005-04-13 11:00:00,23.03,23.03,22.96,22.98,791700.0,13.3603,13.3603,13.3197,13.3313,791700.0
2005-04-13 11:10:00,22.97,23.01,22.95,22.98,977000.0,13.3255,13.3487,13.3139,13.3313,977000.0
2005-04-13 11:20:00,22.98,23.0,21.98,22.98,929600.0,13.3313,13.3429,12.7512,13.3313,929600.0
2005-04-13 11:30:00,22.99,23.01,22.96,22.97,660600.0,13.3371,13.3487,13.3197,13.3255,660600.0
2005-04-13 11:40:00,22.97,23.02,22.96,22.97,1264800.0,13.3255,13.3545,13.3197,13.3255,1264800.0
2005-04-13 11:50:00,22.97,22.99,22.96,22.97,365900.0,13.3255,13.3371,13.3197,13.3255,365900.0
2005-04-13 12:00:00,22.96,22.99,22.95,22.98,574800.0,13.3197,13.3371,13.3139,13.3313,574800.0
2005-04-13 12:10:00,22.98,23.0,22.93,22.96,776100.0,13.3313,13.3429,13.3023,13.3197,776100.0
2005-04-13 12:20:00,22.95,22.99,22.93,22.96,633600.0,13.3139,13.3371,13.3023,13.3197,633600.0
2005-04-13 12:30:00,22.95,22.99,22.94,22.97,443900.0,13.3139,13.3371,13.3081,13.3255,443900.0
2005-04-13 12:40:00,22.96,22.97,22.95,22.96,177700.0,13.3197,13.3255,13.3139,13.3197,177700.0
2005-04-13 12:50:00,22.95,23.02,22.95,23.01,877900.0,13.3139,13.3545,13.3139,13.3487,877900.0
2005-04-13 13:00:00,23.01,23.03,22.95,22.95,740400.0,13.3487,13.3603,13.3139,13.3139,740400.0
2005-04-13 13:10:00,22.95,22.99,22.94,22.98,586600.0,13.3139,13.3371,13.3081,13.3313,586600.0
2005-04-13 13:20:00,22.99,22.99,22.94,22.97,1165600.0,13.3371,13.3371,13.3081,13.3255,1165600.0
2005-04-13 13:30:00,22.96,22.98,22.93,22.96,1183000.0,13.3197,13.3313,13.3023,13.3197,1183000.0
2005-04-13 13:40:00,22.96,22.96,22.89,22.91,1019500.0,13.3197,13.3197,13.2791,13.2907,1019500.0
2005-04-13 13:50:00,22.91,22.91,22.86,22.88,1007400.0,13.2907,13.2907,13.2617,13.2733,1007400.0
2005-04-13 14:00:00,22.88,22.9,22.83,22.83,897600.0,13.2733,13.2849,13.2443,13.2443,897600.0
2005-04-13 14:10:00,22.83,22.85,22.79,22.85,1477900.0,13.2443,13.2559,13.2211,13.2559,1477900.0
2005-04-13 14:20:00,22.84,22.88,22.83,22.83,1149600.0,13.2501,13.2733,13.2443,13.2443,1149600.0
2005-04-13 14:30:00,22.84,22.85,22.77,22.79,1557300.0,13.2501,13.2559,13.2095,13.2211,1557300.0
2005-04-13 14:40:00,22.79,22.8,22.7,22.75,1108600.0,13.2211,13.2269,13.1689,13.1979,1108600.0
2005-04-13 14:50:00,22.74,22.79,22.72,22.78,1656000.0,13.1921,13.2211,13.1805,13.2153,1656000.0
2005-04-13 15:00:00,22.78,22.78,22.73,22.77,1456600.0,13.2153,13.2153,13.1863,13.2095,1456600.0
2005-04-13 15:10:00,22.77,22.81,22.73,22.75,1039400.0,13.2095,13.2327,13.1863,13.1979,1039400.0
2005-04-13 15:20:00,22.74,22.78,22.7,22.77,3230400.0,13.1921,13.2153,13.1689,13.2095,3230400.0
2005-04-13 15:30:00,22.76,22.8,22.73,22.75,1494700.0,13.2037,13.2269,13.1863,13.1979,1494700.0
2005-04-13 15:40:00,22.75,23.74,22.74,22.81,1918400.0,13.1979,13.7722,13.1921,13.2327,1918400.0
2005-04-13 15:50:00,22.81,22.85,22.75,22.81,3534500.0,13.2327,13.2559,13.1979,13.2327,3534500.0
2005-04-14 09:30:00,22.74,22.8,22.54,22.63,4035800.0,13.1921,13.2269,13.076,13.1282,4035800.0
2005-04-14 09:40:00,22.63,22.75,22.57,22.74,3067800.0,13.1282,13.1979,13.0934,13.1921,3067800.0
2005-04-14 09:50:00,22.74,22.76,22.67,22.71,1506900.0,13.1921,13.2037,13.1515,13.1747,1506900.0
2005-04-14 10:00:00,22.72,22.79,22.69,22.7,1928100.0,13.1805,13.2211,13.1631,13.1689,1928100.0
2005-04-14 10:10:00,22.7,22.7,22.62,22.63,2199100.0,13.1689,13.1689,13.1224,13.1282,2199100.0
2005-04-14 10:20:00,22.62,22.75,22.55,22.64,2479600.0,13.1224,13.1979,13.0818,13.134,2479600.0
2005-04-14 10:30:00,22.63,22.75,22.55,22.59,2153800.0,13.1282,13.1979,13.0818,13.105,2153800.0
2005-04-14 10:40:00,22.59,22.7,22.58,22.66,2276500.0,13.105,13.1689,13.0992,13.1457,2276500.0
2005-04-14 10:50:00,22.66,22.68,22.62,22.66,1307900.0,13.1457,13.1573,13.1224,13.1457,1307900.0
2005-04-14 11:00:00,22.66,22.7,22.62,22.7,1952200.0,13.1457,13.1689,13.1224,13.1689,1952200.0
2005-04-14 11:10:00,22.7,22.73,22.58,22.63,2147000.0,13.1689,13.1863,13.0992,13.1282,2147000.0
2005-04-14 11:20:00,22.63,22.65,22.61,22.64,1443300.0,13.1282,13.1398,13.1166,13.134,1443300.0
2005-04-14 11:30:00,22.65,22.7,22.61,22.65,1303700.0,13.1398,13.1689,13.1166,13.1398,1303700.0
2005-04-14 11:40:00,22.66,22.68,22.62,22.66,680600.0,13.1457,13.1573,13.1224,13.1457,680600.0
2005-04-14 11:50:00,22.66,22.66,22.57,22.57,1231300.0,13.1457,13.1457,13.0934,13.0934,1231300.0
2005-04-14 12:00:00,22.57,22.6,22.55,22.59,1237200.0,13.0934,13.1108,13.0818,13.105,1237200.0
2005-04-14 12:10:00,22.59,22.61,22.55,22.56,684600.0,13.105,13.1166,13.0818,13.0876,684600.0
2005-04-14 12:20:00,22.56,22.58,22.54,22.57,663300.0,13.0876,13.0992,13.076,13.0934,663300.0
2005-04-14 12:30:00,22.57,22.64,22.56,22.6,1070800.0,13.0934,13.134,13.0876,13.1108,1070800.0
2005-04-14 12:40:00,22.59,22.6,22.56,22.58,765800.0,13.105,13.1108,13.0876,13.0992,765800.0
2005-04-14 12:50:00,22.58,22.59,22.52,22.57,1290300.0,13.0992,13.105,13.0644,13.0934,1290300.0
2005-04-14 13:00:00,22.58,22.59,22.54,22.56,527000.0,13.0992,13.105,13.076,13.0876,527000.0
2005-04-14 13:10:00,22.56,22.57,22.5,22.54,2246300.0,13.0876,13.0934,13.0528,13.076,2246300.0
2005-04-14 13:20:00,22.55,22.55,22.5,22.5,686100.0,13.0818,13.0818,13.0528,13.0528,686100.0
2005-04-14 13:30:00,22.5,22.63,22.47,22.61,4304400.0,13.0528,13.1282,13.0354,13.1166,4304400.0
2005-04-14 13:40:00,22.61,22.64,22.59,22.62,1054400.0,13.1166,13.134,13.105,13.1224,1054400.0
2005-04-14 13:50:00,22.62,22.69,22.59,22.68,1380300.0,13.1224,13.1631,13.105,13.1573,1380300.0
2005-04-14 14:00:00,22.68,22.74,22.66,22.72,2128500.0,13.1573,13.1921,13.1457,13.1805,2128500.0
2005-04-14 14:10:00,22.72,22.79,22.7,22.77,2271500.0,13.1805,13.2211,13.1689,13.2095,2271500.0
2005-04-14 14:20:00,22.76,22.76,22.69,22.73,1425100.0,13.2037,13.2037,13.1631,13.1863,1425100.0
2005-04-14 14:30:00,22.73,22.74,22.62,22.66,1433100.0,13.1863,13.1921,13.1224,13.1457,1433100.0
2005-04-14 14:40:00,22.66,22.67,22.62,22.65,916200.0,13.1457,13.1515,13.1224,13.1398,916200.0
2005-04-14 14:50:00,22.65,22.7,22.62,22.65,1036600.0,13.1398,13.1689,13.1224,13.1398,1036600.0
2005-04-14 15:00:00,22.65,22.65,22.55,22.57,1277400.0,13.1398,13.1398,13.0818,13.0934,1277400.0
2005-04-14 15:10:00,22.56,22.62,22.55,22.57,1923600.0,13.0876,13.1224,13.0818,13.0934,1923600.0
2005-04-14 15:20:00,22.58,22.61,22.57,22.59,773300.0,13.0992,13.1166,13.0934,13.105,773300.0
2005-04-14 15:30:00,22.58,22.61,22.55,22.55,1097500.0,13.0992,13.1166,13.0818,13.0818,1097500.0
2005-04-14 15:40:00,22.54,22.55,22.49,22.54,1985900.0,13.076,13.0818,13.047,13.076,1985900.0
2005-04-14 15:50:00,22.53,22.58,22.48,22.51,2963600.0,13.0702,13.0992,13.0412,13.0586,2963600.0
2005-04-15 09:30:00,22.22,22.34,22.15,22.17,7257100.0,12.8904,12.96,12.8498,12.8614,7257100.0
2005-04-15 09:40:00,22.18,22.21,22.15,22.21,3692900.0,12.8672,12.8846,12.8498,12.8846,3692900.0
2005-04-15 09:50:00,22.21,22.28,22.14,22.15,4142200.0,12.8846,12.9252,12.844,12.8498,4142200.0
2005-04-15 10:00:00,22.16,22.22,22.05,22.06,4736900.0,12.8556,12.8904,12.7918,12.7976,4736900.0
2005-04-15 10:10:00,22.07,22.1,22.03,22.08,2941600.0,12.8034,12.8208,12.7802,12.8092,2941600.0
2005-04-15 10:20:00,22.07,22.18,22.01,22.12,2738000.0,12.8034,12.8672,12.7686,12.8324,2738000.0
2005-04-15 10:30:00,22.12,22.17,22.11,22.13,1649300.0,12.8324,12.8614,12.8266,12.8382,1649300.0
2005-04-15 10:40:00,22.13,22.14,22.04,22.07,2749200.0,12.8382,12.844,12.786,12.8034,2749200.0
2005-04-15 10:50:00,22.07,22.15,22.05,22.12,1545300.0,12.8034,12.8498,12.7918,12.8324,1545300.0
2005-04-15 11:00:00,22.11,22.11,22.02,22.08,1262200.0,12.8266,12.8266,12.7744,12.8092,1262200.0
2005-04-15 11:10:00,22.08,22.09,22.04,22.05,1146800.0,12.8092,12.815,12.786,12.7918,1146800.0
2005-04-15 11:20:00,22.05,22.08,22.02,22.03,776900.0,12.7918,12.8092,12.7744,12.7802,776900.0
2005-04-15 11:30:00,22.03,22.04,21.94,21.97,3432600.0,12.7802,12.786,12.728,12.7454,3432600.0
2005-04-15 11:40:00,21.97,22.08,21.96,22.06,2933700.0,12.7454,12.8092,12.7396,12.7976,2933700.0
2005-04-15 11:50:00,22.06,22.11,22.01,22.1,1806400.0,12.7976,12.8266,12.7686,12.8208,1806400.0
2005-04-15 12:00:00,22.1,22.18,22.09,22.15,3030500.0,12.8208,12.8672,12.815,12.8498,3030500.0
2005-04-15 12:10:00,22.15,22.2,22.11,22.13,1955600.0,12.8498,12.8788,12.8266,12.8382,1955600.0
2005-04-15 12:20:00,22.13,22.19,22.1,22.13,1482500.0,12.8382,12.873,12.8208,12.8382,1482500.0
2005-04-15 12:30:00,22.13,22.2,22.11,22.12,1422200.0,12.8382,12.8788,12.8266,12.8324,1422200.0
2005-04-15 12:40:00,22.12,22.18,22.12,22.15,993700.0,12.8324,12.8672,12.8324,12.8498,993700.0
2005-04-15 12:50:00,22.16,22.16,22.08,22.11,1434100.0,12.8556,12.8556,12.8092,12.8266,1434100.0
2005-04-15 13:00:00,22.11,22.18,22.1,22.17,1329900.0,12.8266,12.8672,12.8208,12.8614,1329900.0
2005-04-15 13:10:00,22.16,22.19,22.1,22.18,1183600.0,12.8556,12.873,12.8208,12.8672,1183600.0
2005-04-15 13:20:00,22.17,22.28,22.16,22.24,2738900.0,12.8614,12.9252,12.8556,12.902,2738900.0
2005-04-15 13:30:00,22.25,22.31,22.23,22.31,1110600.0,12.9078,12.9426,12.8962,12.9426,1110600.0
2005-04-15 13:40:00,22.31,22.34,22.26,22.27,1158300.0,12.9426,12.96,12.9136,12.9194,1158300.0
2005-04-15 13:50:00,22.27,22.28,22.2,22.26,1003400.0,12.9194,12.9252,12.8788,12.9136,1003400.0
2005-04-15 14:00:00,22.26,22.34,22.25,22.33,1631300.0,12.9136,12.96,12.9078,12.9542,1631300.0
2005-04-15 14:10:00,22.32,22.44,22.32,22.35,2225900.0,12.9484,13.018,12.9484,12.9658,2225900.0
2005-04-15 14:20:00,22.42,22.5,22.36,22.42,2742800.0,13.0064,13.0528,12.9716,13.0064,2742800.0
2005-04-15 14:30:00,22.42,22.45,22.32,22.33,1799800.0,13.0064,13.0238,12.9484,12.9542,1799800.0
2005-04-15 14:40:00,22.32,22.36,22.29,22.35,1602800.0,12.9484,12.9716,12.931,12.9658,1602800.0
2005-04-15 14:50:00,22.34,22.38,22.31,22.36,1195100.0,12.96,12.9832,12.9426,12.9716,1195100.0
2005-04-15 15:00:00,22.36,22.42,22.29,22.3,2540500.0,12.9716,13.0064,12.931,12.9368,2540500.0
2005-04-15 15:10:00,22.3,22.36,22.27,22.35,1583600.0,12.9368,12.9716,12.9194,12.9658,1583600.0
2005-04-15 15:20:00,22.35,22.36,22.28,22.34,1885100.0,12.9658,12.9716,12.9252,12.96,1885100.0
2005-04-15 15:30:00,22.34,22.44,22.31,22.33,2645800.0,12.96,13.018,12.9426,12.9542,2645800.0
2005-04-15 15:40:00,22.33,22.35,22.16,22.16,3086300.0,12.9542,12.9658,12.8556,12.8556,3086300.0
2005-04-15 15:50:00,22.17,22.19,22.1,22.1,4946600.0,12.8614,12.873,12.8208,12.8208,4946600.0
2005-04-18 09:30:00,22.23,22.25,22.12,22.13,3569400.0,12.8962,12.9078,12.8324,12.8382,3569400.0
2005-04-18 09:40:00,22.13,22.25,22.1,22.18,3108800.0,12.8382,12.9078,12.8208,12.8672,3108800.0
2005-04-18 09:50:00,22.18,22.41,22.18,22.38,3126600.0,12.8672,13.0006,12.8672,12.9832,3126600.0
2005-04-18 10:00:00,22.37,22.49,22.37,22.46,3212800.0,12.9774,13.047,12.9774,13.0296,3212800.0
2005-04-18 10:10:00,22.46,22.48,22.36,22.4,2856700.0,13.0296,13.0412,12.9716,12.9948,2856700.0
2005-04-18 10:20:00,22.4,22.44,22.21,22.25,2782100.0,12.9948,13.018,12.8846,12.9078,2782100.0
2005-04-18 10:30:00,22.25,22.33,22.24,22.26,1034800.0,12.9078,12.9542,12.902,12.9136,1034800.0
2005-04-18 10:40:00,22.26,22.31,22.2,22.28,1785600.0,12.9136,12.9426,12.8788,12.9252,1785600.0
2005-04-18 10:50:00,22.28,22.35,22.27,22.3,1321100.0,12.9252,12.9658,12.9194,12.9368,1321100.0
2005-04-18 11:00:00,22.31,22.37,22.26,22.32,1612300.0,12.9426,12.9774,12.9136,12.9484,1612300.0
2005-04-18 11:10:00,22.31,22.34,22.27,22.33,1358800.0,12.9426,12.96,12.9194,12.9542,1358800.0
2005-04-18 11:20:00,22.33,22.36,22.3,22.35,928700.0,12.9542,12.9716,12.9368,12.9658,928700.0
2005-04-18 11:30:00,22.35,22.35,22.28,22.3,860900.0,12.9658,12.9658,12.9252,12.9368,860900.0
2005-04-18 11:40:00,22.3,22.35,22.25,22.28,796400.0,12.9368,12.9658,12.9078,12.9252,796400.0
2005-04-18 11:50:00,22.27,22.31,22.23,22.26,454200.0,12.9194,12.9426,12.8962,12.9136,454200.0
2005-04-18 12:00:00,22.26,22.28,22.22,22.23,724600.0,12.9136,12.9252,12.8904,12.8962,724600.0
2005-04-18 12:10:00,22.22,22.25,22.21,22.21,802900.0,12.8904,12.9078,12.8846,12.8846,802900.0
2005-04-18 12:20:00,22.21,22.25,22.2,22.24,468900.0,12.8846,12.9078,12.8788,12.902,468900.0
2005-04-18 12:30:00,22.24,22.27,22.22,22.25,603500.0,12.902,12.9194,12.8904,12.9078,603500.0
2005-04-18 12:40:00,22.25,22.27,22.24,22.25,785800.0,12.9078,12.9194,12.902,12.9078,785800.0
2005-04-18 12:50:00,22.25,22.39,22.25,22.35,2112500.0,12.9078,12.989,12.9078,12.9658,2112500.0
2005-04-18 13:00:00,22.36,23.37,22.34,22.36,1406100.0,12.9716,13.5575,12.96,12.9716,1406100.0
2005-04-18 13:10:00,22.35,22.36,22.27,22.29,1063900.0,12.9658,12.9716,12.9194,12.931,1063900.0
2005-04-18 13:20:00,22.29,22.31,22.25,22.29,642000.0,12.931,12.9426,12.9078,12.931,642000.0
2005-04-18 13:30:00,22.28,22.29,22.24,22.25,438800.0,12.9252,12.931,12.902,12.9078,438800.0
2005-04-18 13:40:00,22.25,22.28,22.25,22.28,583900.0,12.9078,12.9252,12.9078,12.9252,583900.0
2005-04-18 13:50:00,22.27,22.3,22.27,22.27,296800.0,12.9194,12.9368,12.9194,12.9194,296800.0
2005-04-18 14:00:00,22.27,22.35,22.26,22.28,703900.0,12.9194,12.9658,12.9136,12.9252,703900.0
2005-04-18 14:10:00,22.28,22.28,22.24,22.25,648100.0,12.9252,12.9252,12.902,12.9078,648100.0
2005-04-18 14:20:00,22.25,22.28,22.22,22.27,1149000.0,12.9078,12.9252,12.8904,12.9194,1149000.0
2005-04-18 14:30:00,22.26,22.28,22.24,22.27,550300.0,12.9136,12.9252,12.902,12.9194,550300.0
2005-04-18 14:40:00,22.27,22.28,22.16,22.19,1082000.0,12.9194,12.9252,12.8556,12.873,1082000.0
2005-04-18 14:50:00,22.18,22.22,22.17,22.2,1152300.0,12.8672,12.8904,12.8614,12.8788,1152300.0
2005-04-18 15:00:00,22.2,22.22,22.17,22.18,1086600.0,12.8788,12.8904,12.8614,12.8672,1086600.0
2005-04-18 15:10:00,22.19,22.24,22.18,22.22,862600.0,12.873,12.902,12.8672,12.8904,862600.0
2005-04-18 15:20:00,22.23,22.28,22.21,22.27,1147200.0,12.8962,12.9252,12.8846,12.9194,1147200.0
2005-04-18 15:30:00,22.28,22.28,22.21,22.22,940400.0,12.9252,12.9252,12.8846,12.8904,940400.0
2005-04-18 15:40:00,22.22,22.24,22.19,22.24,1661800.0,12.8904,12.902,12.873,12.902,1661800.0
2005-04-18 15:50:00,22.23,22.24,22.2,22.22,1338900.0,12.8962,12.902,12.8788,12.8904,1338900.0
2005-04-19 09:30:00,22.5,22.57,22.42,22.52,3920200.0,13.0528,13.0934,13.0064,13.0644,3920200.0
2005-04-19 09:40:00,22.52,22.57,22.41,22.43,2944900.0,13.0644,13.0934,13.0006,13.0122,2944900.0
2005-04-19 09:50:00,22.43,22.54,22.39,22.54,2882800.0,13.0122,13.076,12.989,13.076,2882800.0
2005-04-19 10:00:00,22.54,22.55,22.45,22.49,2220900.0,13.076,13.0818,13.0238,13.047,2220900.0
2005-04-19 10:10:00,22.5,22.52,22.41,22.41,2466400.0,13.0528,13.0644,13.0006,13.0006,2466400.0
2005-04-19 10:20:00,22.41,22.5,22.4,22.44,1974300.0,13.0006,13.0528,12.9948,13.018,1974300.0
2005-04-19 10:30:00,22.44,22.49,22.41,22.43,1903000.0,13.018,13.047,13.0006,13.0122,1903000.0
2005-04-19 10:40:00,22.43,22.44,22.32,22.32,3012900.0,13.0122,13.018,12.9484,12.9484,3012900.0
2005-04-19 10:50:00,22.33,22.41,22.3,22.39,2309600.0,12.9542,13.0006,12.9368,12.989,2309600.0
2005-04-19 11:00:00,22.39,22.4,22.36,22.39,886900.0,12.989,12.9948,12.9716,12.989,886900.0
2005-04-19 11:10:00,22.39,22.43,22.34,22.4,1840600.0,12.989,13.0122,12.96,12.9948,1840600.0
2005-04-19 11:20:00,22.4,22.46,22.36,22.44,1602200.0,12.9948,13.0296,12.9716,13.018,1602200.0
2005-04-19 11:30:00,22.44,22.48,22.41,22.48,1669700.0,13.018,13.0412,13.0006,13.0412,1669700.0
2005-04-19 11:40:00,22.48,22.48,22.41,22.46,1327400.0,13.0412,13.0412,13.0006,13.0296,1327400.0
2005-04-19 11:50:00,22.46,22.54,22.46,22.53,2586800.0,13.0296,13.076,13.0296,13.0702,2586800.0
2005-04-19 12:00:00,22.53,22.54,22.46,22.5,1466900.0,13.0702,13.076,13.0296,13.0528,1466900.0
2005-04-19 12:10:00,22.5,22.51,22.47,22.48,576400.0,13.0528,13.0586,13.0354,13.0412,576400.0
2005-04-19 12:20:00,22.48,22.48,22.42,22.44,919700.0,13.0412,13.0412,13.0064,13.018,919700.0
2005-04-19 12:30:00,22.44,22.47,22.41,22.46,755600.0,13.018,13.0354,13.0006,13.0296,755600.0
2005-04-19 12:40:00,22.45,22.51,22.45,22.51,719600.0,13.0238,13.0586,13.0238,13.0586,719600.0
2005-04-19 12:50:00,22.51,22.53,22.47,22.5,994500.0,13.0586,13.0702,13.0354,13.0528,994500.0
2005-04-19 13:00:00,22.5,22.53,22.47,22.5,1343600.0,13.0528,13.0702,13.0354,13.0528,1343600.0
2005-04-19 13:10:00,22.5,22.53,22.44,22.45,1451600.0,13.0528,13.0702,13.018,13.0238,1451600.0
2005-04-19 13:20:00,22.45,22.52,22.45,22.51,1314600.0,13.0238,13.0644,13.0238,13.0586,1314600.0
2005-04-19 13:30:00,22.52,22.58,22.51,22.52,3002800.0,13.0644,13.0992,13.0586,13.0644,3002800.0
2005-04-19 13:40:00,22.52,22.61,22.49,22.59,2092100.0,13.0644,13.1166,13.047,13.105,2092100.0
2005-04-19 13:50:00,22.59,22.62,22.56,22.6,1965000.0,13.105,13.1224,13.0876,13.1108,1965000.0
2005-04-19 14:00:00,22.6,22.6,22.55,22.58,1012000.0,13.1108,13.1108,13.0818,13.0992,1012000.0
2005-04-19 14:10:00,22.57,22.6,22.56,22.59,860700.0,13.0934,13.1108,13.0876,13.105,860700.0
2005-04-19 14:20:00,22.59,22.63,22.57,22.59,1936200.0,13.105,13.1282,13.0934,13.105,1936200.0
2005-04-19 14:30:00,22.59,22.63,22.58,22.61,970600.0,13.105,13.1282,13.0992,13.1166,970600.0
2005-04-19 14:40:00,22.61,22.64,22.6,22.63,1054200.0,13.1166,13.134,13.1108,13.1282,1054200.0
2005-04-19 14:50:00,22.62,22.65,22.61,22.62,1234600.0,13.1224,13.1398,13.1166,13.1224,1234600.0
2005-04-19 15:00:00,22.62,22.64,22.57,22.6,1522800.0,13.1224,13.134,13.0934,13.1108,1522800.0
2005-04-19 15:10:00,22.6,22.64,22.55,22.6,1854700.0,13.1108,13.134,13.0818,13.1108,1854700.0
2005-04-19 15:20:00,22.59,22.62,22.56,22.6,2515400.0,13.105,13.1224,13.0876,13.1108,2515400.0
2005-04-19 15:30:00,22.59,22.67,22.59,22.64,2476400.0,13.105,13.1515,13.105,13.134,2476400.0
2005-04-19 15:40:00,22.63,22.69,22.61,22.67,3011700.0,13.1282,13.1631,13.1166,13.1515,3011700.0
2005-04-19 15:50:00,22.68,22.68,22.45,22.62,5583000.0,13.1573,13.1573,13.0238,13.1224,5583000.0
2005-04-20 09:30:00,23.39,23.42,23.05,23.19,10066100.0,13.5691,13.5865,13.3719,13.4531,10066100.0
2005-04-20 09:40:00,23.19,23.25,23.1,23.21,6397500.0,13.4531,13.4879,13.4009,13.4647,6397500.0
2005-04-20 09:50:00,23.21,23.24,23.07,23.08,5117400.0,13.4647,13.4821,13.3835,13.3893,5117400.0
2005-04-20 10:00:00,23.08,23.23,23.06,23.23,4785000.0,13.3893,13.4763,13.3777,13.4763,4785000.0
2005-04-20 10:10:00,23.22,23.37,23.2,23.35,5325300.0,13.4705,13.5575,13.4589,13.5459,5325300.0
2005-04-20 10:20:00,23.35,23.4,23.33,23.39,4906300.0,13.5459,13.5749,13.5343,13.5691,4906300.0
2005-04-20 10:30:00,23.39,23.41,23.28,23.37,3763300.0,13.5691,13.5807,13.5053,13.5575,3763300.0
2005-04-20 10:40:00,23.37,23.38,23.29,23.32,2874300.0,13.5575,13.5633,13.5111,13.5285,2874300.0
2005-04-20 10:50:00,23.36,23.44,23.32,23.4,2817700.0,13.5517,13.5981,13.5285,13.5749,2817700.0
2005-04-20 11:00:00,23.41,23.41,23.31,23.31,2442400.0,13.5807,13.5807,13.5227,13.5227,2442400.0
2005-04-20 11:10:00,23.31,23.4,23.22,23.27,2197200.0,13.5227,13.5749,13.4705,13.4995,2197200.0
2005-04-20 11:20:00,23.26,23.3,23.2,23.28,2835100.0,13.4937,13.5169,13.4589,13.5053,2835100.0
2005-04-20 11:30:00,23.29,23.29,23.24,23.27,970000.0,13.5111,13.5111,13.4821,13.4995,970000.0
2005-04-20 11:40:00,23.28,23.3,23.24,23.27,795000.0,13.5053,13.5169,13.4821,13.4995,795000.0
2005-04-20 11:50:00,23.27,23.4,23.26,23.31,1440200.0,13.4995,13.5749,13.4937,13.5227,1440200.0
2005-04-20 12:00:00,23.31,23.32,23.26,23.29,860900.0,13.5227,13.5285,13.4937,13.5111,860900.0
2005-04-20 12:10:00,23.29,23.31,23.27,23.29,1467200.0,13.5111,13.5227,13.4995,13.5111,1467200.0
2005-04-20 12:20:00,23.29,23.31,23.27,23.3,639500.0,13.5111,13.5227,13.4995,13.5169,639500.0
2005-04-20 12:30:00,23.3,23.33,23.15,23.24,1452700.0,13.5169,13.5343,13.4299,13.4821,1452700.0
2005-04-20 12:40:00,23.25,23.31,23.23,23.28,811300.0,13.4879,13.5227,13.4763,13.5053,811300.0
2005-04-20 12:50:00,23.27,23.27,23.16,23.18,2114600.0,13.4995,13.4995,13.4357,13.4473,2114600.0
2005-04-20 13:00:00,23.18,23.21,23.17,23.17,1833100.0,13.4473,13.4647,13.4415,13.4415,1833100.0
2005-04-20 13:10:00,23.17,23.19,23.14,23.17,1375700.0,13.4415,13.4531,13.4241,13.4415,1375700.0
2005-04-20 13:20:00,23.17,23.2,23.17,23.17,669400.0,13.4415,13.4589,13.4415,13.4415,669400.0
2005-04-20 13:30:00,23.17,23.18,23.09,23.14,3256000.0,13.4415,13.4473,13.3951,13.4241,3256000.0
2005-04-20 13:40:00,23.15,23.22,23.14,23.19,1106000.0,13.4299,13.4705,13.4241,13.4531,1106000.0
2005-04-20 13:50:00,23.19,23.25,23.13,23.13,946700.0,13.4531,13.4879,13.4183,13.4183,946700.0
2005-04-20 14:00:00,23.14,23.16,22.99,23.05,3576900.0,13.4241,13.4357,13.3371,13.3719,3576900.0
2005-04-20 14:10:00,23.05,23.06,22.95,23.02,2861900.0,13.3719,13.3777,13.3139,13.3545,2861900.0
2005-04-20 14:20:00,23.03,23.04,22.95,22.95,1931100.0,13.3603,13.3661,13.3139,13.3139,1931100.0
2005-04-20 14:30:00,22.95,23.0,22.92,22.98,1840400.0,13.3139,13.3429,13.2965,13.3313,1840400.0
2005-04-20 14:40:00,22.98,23.02,22.94,22.98,1290300.0,13.3313,13.3545,13.3081,13.3313,1290300.0
2005-04-20 14:50:00,22.99,23.05,22.96,23.05,1204200.0,13.3371,13.3719,13.3197,13.3719,1204200.0
2005-04-20 15:00:00,23.04,23.08,23.0,23.03,1353600.0,13.3661,13.3893,13.3429,13.3603,1353600.0
2005-04-20 15:10:00,23.04,23.04,22.9,22.92,1643500.0,13.3661,13.3661,13.2849,13.2965,1643500.0
2005-04-20 15:20:00,22.92,22.94,22.85,22.9,3008400.0,13.2965,13.3081,13.2559,13.2849,3008400.0
2005-04-20 15:30:00,22.9,22.93,22.83,22.83,2171400.0,13.2849,13.3023,13.2443,13.2443,2171400.0
2005-04-20 15:40:00,22.83,22.85,22.73,22.76,4298600.0,13.2443,13.2559,13.1863,13.2037,4298600.0
2005-04-20 15:50:00,22.76,22.8,22.64,22.64,6997200.0,13.2037,13.2269,13.134,13.134,6997200.0
2005-04-21 09:30:00,22.98,23.07,22.93,23.01,4762700.0,13.3313,13.3835,13.3023,13.3487,4762700.0
2005-04-21 09:40:00,23.0,23.08,23.0,23.04,3970500.0,13.3429,13.3893,13.3429,13.3661,3970500.0
2005-04-21 09:50:00,23.04,23.09,23.0,23.08,3317900.0,13.3661,13.3951,13.3429,13.3893,3317900.0
2005-04-21 10:00:00,23.07,23.08,22.95,23.0,4364200.0,13.3835,13.3893,13.3139,13.3429,4364200.0
2005-04-21 10:10:00,22.99,23.06,22.96,22.97,3243000.0,13.3371,13.3777,13.3197,13.3255,3243000.0
2005-04-21 10:20:00,22.97,23.03,22.95,23.02,2421400.0,13.3255,13.3603,13.3139,13.3545,2421400.0
2005-04-21 10:30:00,23.03,23.14,23.02,23.07,2994800.0,13.3603,13.4241,13.3545,13.3835,2994800.0
2005-04-21 10:40:00,23.07,23.12,23.04,23.12,2217100.0,13.3835,13.4125,13.3661,13.4125,2217100.0
2005-04-21 10:50:00,23.12,23.16,23.07,23.12,2476800.0,13.4125,13.4357,13.3835,13.4125,2476800.0
2005-04-21 11:00:00,23.12,23.13,23.07,23.08,3191700.0,13.4125,13.4183,13.3835,13.3893,3191700.0
2005-04-21 11:10:00,23.08,23.09,23.01,23.01,2008400.0,13.3893,13.3951,13.3487,13.3487,2008400.0
2005-04-21 11:20:00,23.01,23.1,23.01,23.06,2019900.0,13.3487,13.4009,13.3487,13.3777,2019900.0
2005-04-21 11:30:00,23.06,23.11,23.05,23.1,1281000.0,13.3777,13.4067,13.3719,13.4009,1281000.0
2005-04-21 11:40:00,23.11,23.15,23.06,23.12,2653200.0,13.4067,13.4299,13.3777,13.4125,2653200.0
2005-04-21 11:50:00,23.13,23.18,23.12,23.17,1180300.0,13.4183,13.4473,13.4125,13.4415,1180300.0
2005-04-21 12:00:00,23.17,23.29,23.17,23.24,3320600.0,13.4415,13.5111,13.4415,13.4821,3320600.0
2005-04-21 12:10:00,23.24,23.32,23.24,23.25,2898700.0,13.4821,13.5285,13.4821,13.4879,2898700.0
2005-04-21 12:20:00,23.25,23.3,23.23,23.26,2098300.0,13.4879,13.5169,13.4763,13.4937,2098300.0
2005-04-21 12:30:00,23.25,23.27,23.23,23.23,1459800.0,13.4879,13.4995,13.4763,13.4763,1459800.0
2005-04-21 12:40:00,23.23,23.31,23.22,23.3,1798300.0,13.4763,13.5227,13.4705,13.5169,1798300.0
2005-04-21 12:50:00,23.3,23.3,23.2,23.24,1173600.0,13.5169,13.5169,13.4589,13.4821,1173600.0
2005-04-21 13:00:00,23.24,23.26,23.2,23.24,765400.0,13.4821,13.4937,13.4589,13.4821,765400.0
2005-04-21 13:10:00,23.25,23.3,23.24,23.28,952600.0,13.4879,13.5169,13.4821,13.5053,952600.0
2005-04-21 13:20:00,23.28,23.29,23.22,23.23,818200.0,13.5053,13.5111,13.4705,13.4763,818200.0
2005-04-21 13:30:00,23.22,23.3,23.22,23.29,870400.0,13.4705,13.5169,13.4705,13.5111,870400.0
2005-04-21 13:40:00,23.29,23.3,23.26,23.3,1472600.0,13.5111,13.5169,13.4937,13.5169,1472600.0
2005-04-21 13:50:00,23.31,23.33,23.25,23.32,1730900.0,13.5227,13.5343,13.4879,13.5285,1730900.0
2005-04-21 14:00:00,23.32,23.35,23.29,23.32,1381500.0,13.5285,13.5459,13.5111,13.5285,1381500.0
2005-04-21 14:10:00,23.32,23.37,23.31,23.33,2147900.0,13.5285,13.5575,13.5227,13.5343,2147900.0
2005-04-21 14:20:00,23.33,23.38,23.31,23.32,2592900.0,13.5343,13.5633,13.5227,13.5285,2592900.0
2005-04-21 14:30:00,23.33,23.33,23.26,23.29,2219600.0,13.5343,13.5343,13.4937,13.5111,2219600.0
2005-04-21 14:40:00,23.3,23.32,23.26,23.29,1354900.0,13.5169,13.5285,13.4937,13.5111,1354900.0
2005-04-21 14:50:00,23.28,23.31,23.27,23.28,1125100.0,13.5053,13.5227,13.4995,13.5053,1125100.0
2005-04-21 15:00:00,23.27,23.33,23.27,23.29,1418200.0,13.4995,13.5343,13.4995,13.5111,1418200.0
2005-04-21 15:10:00,23.3,23.32,23.29,23.31,1017400.0,13.5169,13.5285,13.5111,13.5227,1017400.0
2005-04-21 15:20:00,23.31,23.34,23.28,23.34,1169200.0,13.5227,13.5401,13.5053,13.5401,1169200.0
2005-04-21 15:30:00,23.33,23.39,23.33,23.38,1840100.0,13.5343,13.5691,13.5343,13.5633,1840100.0
2005-04-21 15:40:00,23.38,23.39,23.31,23.31,1707300.0,13.5633,13.5691,13.5227,13.5227,1707300.0
2005-04-21 15:50:00,23.31,23.37,23.27,23.36,3755900.0,13.5227,13.5575,13.4995,13.5517,3755900.0
2005-04-22 09:30:00,23.25,23.28,23.12,23.17,3341600.0,13.4879,13.5053,13.4125,13.4415,3341600.0
2005-04-22 09:40:00,23.17,23.19,23.09,23.15,1201900.0,13.4415,13.4531,13.3951,13.4299,1201900.0
2005-04-22 09:50:00,23.16,23.21,23.1,23.14,2409600.0,13.4357,13.4647,13.4009,13.4241,2409600.0
2005-04-22 10:00:00,23.13,23.19,23.11,23.16,1681500.0,13.4183,13.4531,13.4067,13.4357,1681500.0
2005-04-22 10:10:00,23.16,23.27,23.15,23.22,3539400.0,13.4357,13.4995,13.4299,13.4705,3539400.0
2005-04-22 10:20:00,23.21,23.25,23.16,23.24,2518500.0,13.4647,13.4879,13.4357,13.4821,2518500.0
2005-04-22 10:30:00,23.23,23.31,23.21,23.27,2020700.0,13.4763,13.5227,13.4647,13.4995,2020700.0
2005-04-22 10:40:00,23.27,23.27,23.14,23.27,965800.0,13.4995,13.4995,13.4241,13.4995,965800.0
2005-04-22 10:50:00,23.27,23.28,23.24,23.25,864400.0,13.4995,13.5053,13.4821,13.4879,864400.0
2005-04-22 11:00:00,23.25,23.27,23.18,23.19,995900.0,13.4879,13.4995,13.4473,13.4531,995900.0
2005-04-22 11:10:00,23.19,23.24,23.18,23.21,900700.0,13.4531,13.4821,13.4473,13.4647,900700.0
2005-04-22 11:20:00,23.21,23.25,23.2,23.22,1581300.0,13.4647,13.4879,13.4589,13.4705,1581300.0
2005-04-22 11:30:00,23.22,23.25,23.2,23.21,1163000.0,13.4705,13.4879,13.4589,13.4647,1163000.0
2005-04-22 11:40:00,23.2,23.21,23.15,23.19,1478200.0,13.4589,13.4647,13.4299,13.4531,1478200.0
2005-04-22 11:50:00,23.19,23.24,23.19,23.2,956700.0,13.4531,13.4821,13.4531,13.4589,956700.0
2005-04-22 12:00:00,23.2,23.21,23.15,23.19,1612000.0,13.4589,13.4647,13.4299,13.4531,1612000.0
2005-04-22 12:10:00,23.18,23.21,23.18,23.19,796800.0,13.4473,13.4647,13.4473,13.4531,796800.0
2005-04-22 12:20:00,23.2,23.22,23.18,23.19,355300.0,13.4589,13.4705,13.4473,13.4531,355300.0
2005-04-22 12:30:00,23.19,23.22,23.15,23.21,1284200.0,13.4531,13.4705,13.4299,13.4647,1284200.0
2005-04-22 12:40:00,23.22,23.26,23.18,23.23,1284200.0,13.4705,13.4937,13.4473,13.4763,1284200.0
2005-04-22 12:50:00,23.22,23.26,23.18,23.19,611900.0,13.4705,13.4937,13.4473,13.4531,611900.0
2005-04-22 13:00:00,23.19,23.21,23.19,23.21,692000.0,13.4531,13.4647,13.4531,13.4647,692000.0
2005-04-22 13:10:00,23.21,23.21,23.19,23.2,226400.0,13.4647,13.4647,13.4531,13.4589,226400.0
2005-04-22 13:20:00,23.21,23.21,23.2,23.21,291600.0,13.4647,13.4647,13.4589,13.4647,291600.0
2005-04-22 13:30:00,23.21,23.28,23.21,23.26,1255800.0,13.4647,13.5053,13.4647,13.4937,1255800.0
2005-04-22 13:40:00,23.27,23.29,23.21,23.26,903300.0,13.4995,13.5111,13.4647,13.4937,903300.0
2005-04-22 13:50:00,23.26,23.3,23.25,23.3,1027400.0,13.4937,13.5169,13.4879,13.5169,1027400.0
2005-04-22 14:00:00,23.29,23.3,23.24,23.24,545700.0,13.5111,13.5169,13.4821,13.4821,545700.0
2005-04-22 14:10:00,23.24,23.26,23.2,23.24,590400.0,13.4821,13.4937,13.4589,13.4821,590400.0
2005-04-22 14:20:00,23.25,23.26,23.2,23.25,1906100.0,13.4879,13.4937,13.4589,13.4879,1906100.0
2005-04-22 14:30:00,23.25,23.25,23.17,23.17,785300.0,13.4879,13.4879,13.4415,13.4415,785300.0
2005-04-22 14:40:00,23.17,23.22,23.15,23.18,3069900.0,13.4415,13.4705,13.4299,13.4473,3069900.0
2005-04-22 14:50:00,23.18,23.2,23.14,23.14,1691500.0,13.4473,13.4589,13.4241,13.4241,1691500.0
2005-04-22 15:00:00,23.15,23.18,23.14,23.15,1501700.0,13.4299,13.4473,13.4241,13.4299,1501700.0
2005-04-22 15:10:00,23.15,23.16,23.09,23.16,3879100.0,13.4299,13.4357,13.3951,13.4357,3879100.0
2005-04-22 15:20:00,23.15,23.16,23.06,23.11,4051100.0,13.4299,13.4357,13.3777,13.4067,4051100.0
2005-04-22 15:30:00,23.11,23.19,23.08,23.17,2922000.0,13.4067,13.4531,13.3893,13.4415,2922000.0
2005-04-22 15:40:00,23.17,23.22,23.09,23.1,2602300.0,13.4415,13.4705,13.3951,13.4009,2602300.0
2005-04-22 15:50:00,23.1,23.25,23.08,23.23,2844800.0,13.4009,13.4879,13.3893,13.4763,2844800.0
2005-04-25 09:30:00,23.33,23.37,23.26,23.27,2243400.0,13.5343,13.5575,13.4937,13.4995,2243400.0
2005-04-25 09:40:00,23.26,23.29,23.25,23.27,954200.0,13.4937,13.5111,13.4879,13.4995,954200.0
2005-04-25 09:50:00,23.27,23.28,23.22,23.25,1506300.0,13.4995,13.5053,13.4705,13.4879,1506300.0
2005-04-25 10:00:00,23.26,23.32,23.23,23.31,1082600.0,13.4937,13.5285,13.4763,13.5227,1082600.0
2005-04-25 10:10:00,23.31,23.4,23.3,23.37,1815100.0,13.5227,13.5749,13.5169,13.5575,1815100.0
2005-04-25 10:20:00,23.38,23.4,23.35,23.36,1205500.0,13.5633,13.5749,13.5459,13.5517,1205500.0
2005-04-25 10:30:00,23.36,23.44,23.35,23.4,2078100.0,13.5517,13.5981,13.5459,13.5749,2078100.0
2005-04-25 10:40:00,23.4,23.42,23.34,23.35,927400.0,13.5749,13.5865,13.5401,13.5459,927400.0
2005-04-25 10:50:00,23.35,23.39,23.34,23.38,1768200.0,13.5459,13.5691,13.5401,13.5633,1768200.0
2005-04-25 11:00:00,23.38,23.43,23.38,23.42,1111300.0,13.5633,13.5923,13.5633,13.5865,1111300.0
2005-04-25 11:10:00,23.42,23.45,23.37,23.4,1938100.0,13.5865,13.604,13.5575,13.5749,1938100.0
2005-04-25 11:20:00,23.41,23.45,23.4,23.42,967700.0,13.5807,13.604,13.5749,13.5865,967700.0
2005-04-25 11:30:00,23.42,23.49,23.41,23.48,1630900.0,13.5865,13.6272,13.5807,13.6214,1630900.0
2005-04-25 11:40:00,23.48,23.53,23.47,23.52,1667500.0,13.6214,13.6504,13.6156,13.6446,1667500.0
2005-04-25 11:50:00,23.53,23.55,23.52,23.54,1081400.0,13.6504,13.662,13.6446,13.6562,1081400.0
2005-04-25 12:00:00,23.55,24.52,23.49,23.51,1160900.0,13.662,14.2247,13.6272,13.6388,1160900.0
2005-04-25 12:10:00,23.5,23.52,23.4,23.5,1353700.0,13.633,13.6446,13.5749,13.633,1353700.0
2005-04-25 12:20:00,23.49,23.5,23.45,23.47,950900.0,13.6272,13.633,13.604,13.6156,950900.0
2005-04-25 12:30:00,23.48,23.48,23.44,23.45,710100.0,13.6214,13.6214,13.5981,13.604,710100.0
2005-04-25 12:40:00,23.44,23.46,23.39,23.4,918600.0,13.5981,13.6098,13.5691,13.5749,918600.0
2005-04-25 12:50:00,23.39,23.43,23.38,23.4,658600.0,13.5691,13.5923,13.5633,13.5749,658600.0
2005-04-25 13:00:00,23.4,23.41,23.37,23.39,758400.0,13.5749,13.5807,13.5575,13.5691,758400.0
2005-04-25 13:10:00,23.39,23.41,23.37,23.38,810400.0,13.5691,13.5807,13.5575,13.5633,810400.0
2005-04-25 13:20:00,23.38,23.38,23.34,23.34,1040800.0,13.5633,13.5633,13.5401,13.5401,1040800.0
2005-04-25 13:30:00,23.34,23.44,23.34,23.43,1074900.0,13.5401,13.5981,13.5401,13.5923,1074900.0
2005-04-25 13:40:00,23.42,23.43,23.35,23.35,660800.0,13.5865,13.5923,13.5459,13.5459,660800.0
2005-04-25 13:50:00,23.36,23.39,23.33,23.35,1197000.0,13.5517,13.5691,13.5343,13.5459,1197000.0
2005-04-25 14:00:00,23.34,23.4,23.34,23.35,501400.0,13.5401,13.5749,13.5401,13.5459,501400.0
2005-04-25 14:10:00,23.34,23.38,23.33,23.33,564400.0,13.5401,13.5633,13.5343,13.5343,564400.0
2005-04-25 14:20:00,23.33,23.38,23.33,23.35,727700.0,13.5343,13.5633,13.5343,13.5459,727700.0
2005-04-25 14:30:00,23.36,23.4,23.35,23.37,841400.0,13.5517,13.5749,13.5459,13.5575,841400.0
2005-04-25 14:40:00,23.38,23.4,23.33,23.35,1399500.0,13.5633,13.5749,13.5343,13.5459,1399500.0
2005-04-25 14:50:00,23.34,23.35,23.26,23.31,1840000.0,13.5401,13.5459,13.4937,13.5227,1840000.0
2005-04-25 15:00:00,23.31,23.31,23.24,23.26,1945100.0,13.5227,13.5227,13.4821,13.4937,1945100.0
2005-04-25 15:10:00,23.25,23.28,23.21,23.25,2395500.0,13.4879,13.5053,13.4647,13.4879,2395500.0
2005-04-25 15:20:00,23.26,23.32,23.26,23.3,1684000.0,13.4937,13.5285,13.4937,13.5169,1684000.0
2005-04-25 15:30:00,23.3,23.4,23.29,23.37,2613800.0,13.5169,13.5749,13.5111,13.5575,2613800.0
2005-04-25 15:40:00,23.37,23.42,23.35,23.42,2032700.0,13.5575,13.5865,13.5459,13.5865,2032700.0
2005-04-25 15:50:00,23.42,23.45,23.38,23.4,2090500.0,13.5865,13.604,13.5633,13.5749,2090500.0
2005-04-26 09:30:00,23.21,23.37,23.19,23.35,2555900.0,13.4647,13.5575,13.4531,13.5459,2555900.0
2005-04-26 09:40:00,23.36,23.4,23.33,23.36,1678200.0,13.5517,13.5749,13.5343,13.5517,1678200.0
2005-04-26 09:50:00,23.38,23.5,23.36,23.47,2878300.0,13.5633,13.633,13.5517,13.6156,2878300.0
2005-04-26 10:00:00,23.47,23.54,23.36,23.39,3731300.0,13.6156,13.6562,13.5517,13.5691,3731300.0
2005-04-26 10:10:00,23.38,23.55,23.38,23.49,2692400.0,13.5633,13.662,13.5633,13.6272,2692400.0
2005-04-26 10:20:00,23.48,23.63,23.48,23.52,3068700.0,13.6214,13.7084,13.6214,13.6446,3068700.0
2005-04-26 10:30:00,23.52,23.65,23.49,23.65,3865100.0,13.6446,13.72,13.6272,13.72,3865100.0
2005-04-26 10:40:00,23.64,23.69,23.61,23.63,2940000.0,13.7142,13.7432,13.6968,13.7084,2940000.0
2005-04-26 10:50:00,23.64,23.9,23.6,23.8,3574800.0,13.7142,13.865,13.691,13.807,3574800.0
2005-04-26 11:00:00,23.8,23.8,23.68,23.71,1778200.0,13.807,13.807,13.7374,13.7548,1778200.0
2005-04-26 11:10:00,23.71,23.75,23.64,23.65,1834500.0,13.7548,13.778,13.7142,13.72,1834500.0
2005-04-26 11:20:00,23.63,23.68,23.59,23.67,2119400.0,13.7084,13.7374,13.6852,13.7316,2119400.0
2005-04-26 11:30:00,23.68,23.69,23.6,23.62,1221000.0,13.7374,13.7432,13.691,13.7026,1221000.0
2005-04-26 11:40:00,23.62,23.67,23.6,23.67,788700.0,13.7026,13.7316,13.691,13.7316,788700.0
2005-04-26 11:50:00,23.66,23.67,23.62,23.63,323100.0,13.7258,13.7316,13.7026,13.7084,323100.0
2005-04-26 12:00:00,23.64,23.65,23.6,23.6,365800.0,13.7142,13.72,13.691,13.691,365800.0
2005-04-26 12:10:00,23.6,23.6,23.57,23.59,722600.0,13.691,13.691,13.6736,13.6852,722600.0
2005-04-26 12:20:00,23.59,23.61,23.56,23.58,633000.0,13.6852,13.6968,13.6678,13.6794,633000.0
2005-04-26 12:30:00,23.58,23.59,23.5,23.52,1041600.0,13.6794,13.6852,13.633,13.6446,1041600.0
2005-04-26 12:40:00,23.52,23.62,23.52,23.62,1557700.0,13.6446,13.7026,13.6446,13.7026,1557700.0
2005-04-26 12:50:00,23.63,23.7,23.62,23.69,1216400.0,13.7084,13.749,13.7026,13.7432,1216400.0
2005-04-26 13:00:00,23.68,23.69,23.56,23.57,2177500.0,13.7374,13.7432,13.6678,13.6736,2177500.0
2005-04-26 13:10:00,23.57,23.61,23.54,23.54,1005600.0,13.6736,13.6968,13.6562,13.6562,1005600.0
2005-04-26 13:20:00,23.54,23.55,23.38,23.46,2416400.0,13.6562,13.662,13.5633,13.6098,2416400.0
2005-04-26 13:30:00,23.46,23.52,23.45,23.49,1915300.0,13.6098,13.6446,13.604,13.6272,1915300.0
2005-04-26 13:40:00,23.48,23.55,23.47,23.55,1437700.0,13.6214,13.662,13.6156,13.662,1437700.0
2005-04-26 13:50:00,23.54,23.56,23.5,23.5,1246000.0,13.6562,13.6678,13.633,13.633,1246000.0
2005-04-26 14:00:00,23.5,23.53,23.41,23.45,1743700.0,13.633,13.6504,13.5807,13.604,1743700.0
2005-04-26 14:10:00,23.45,23.47,23.38,23.42,1563100.0,13.604,13.6156,13.5633,13.5865,1563100.0
2005-04-26 14:20:00,23.43,23.46,23.39,23.44,1247900.0,13.5923,13.6098,13.5691,13.5981,1247900.0
2005-04-26 14:30:00,23.44,23.47,23.38,23.45,1183000.0,13.5981,13.6156,13.5633,13.604,1183000.0
2005-04-26 14:40:00,23.45,23.48,23.37,23.42,1102300.0,13.604,13.6214,13.5575,13.5865,1102300.0
2005-04-26 14:50:00,23.42,23.44,23.37,23.4,1050600.0,13.5865,13.5981,13.5575,13.5749,1050600.0
2005-04-26 15:00:00,23.39,23.5,23.38,23.49,1699500.0,13.5691,13.633,13.5633,13.6272,1699500.0
2005-04-26 15:10:00,23.49,23.53,23.41,23.43,1440100.0,13.6272,13.6504,13.5807,13.5923,1440100.0
2005-04-26 15:20:00,23.43,23.49,23.42,23.43,1117000.0,13.5923,13.6272,13.5865,13.5923,1117000.0
2005-04-26 15:30:00,23.44,23.49,23.43,23.45,1061300.0,13.5981,13.6272,13.5923,13.604,1061300.0
2005-04-26 15:40:00,23.45,23.47,23.37,23.44,2592000.0,13.604,13.6156,13.5575,13.5981,2592000.0
2005-04-26 15:50:00,23.45,23.45,23.32,23.33,2408500.0,13.604,13.604,13.5285,13.5343,2408500.0
2005-04-27 09:30:00,23.19,23.27,23.12,23.13,3320600.0,13.4531,13.4995,13.4125,13.4183,3320600.0
2005-04-27 09:40:00,23.13,23.2,23.1,23.2,2334100.0,13.4183,13.4589,13.4009,13.4589,2334100.0
2005-04-27 09:50:00,23.19,23.23,23.11,23.18,1501000.0,13.4531,13.4763,13.4067,13.4473,1501000.0
2005-04-27 10:00:00,23.17,23.18,23.12,23.15,1211000.0,13.4415,13.4473,13.4125,13.4299,1211000.0
2005-04-27 10:10:00,23.15,23.25,23.14,23.23,1402200.0,13.4299,13.4879,13.4241,13.4763,1402200.0
2005-04-27 10:20:00,23.23,23.28,23.18,23.27,1526900.0,13.4763,13.5053,13.4473,13.4995,1526900.0
2005-04-27 10:30:00,23.27,23.43,23.27,23.36,3449700.0,13.4995,13.5923,13.4995,13.5517,3449700.0
2005-04-27 10:40:00,23.36,23.37,23.3,23.34,1498800.0,13.5517,13.5575,13.5169,13.5401,1498800.0
2005-04-27 10:50:00,23.34,23.37,23.31,23.34,1182700.0,13.5401,13.5575,13.5227,13.5401,1182700.0
2005-04-27 11:00:00,23.34,23.34,23.25,23.25,863400.0,13.5401,13.5401,13.4879,13.4879,863400.0
2005-04-27 11:10:00,23.26,23.31,23.22,23.29,1264100.0,13.4937,13.5227,13.4705,13.5111,1264100.0
2005-04-27 11:20:00,23.29,23.44,23.28,23.42,3821400.0,13.5111,13.5981,13.5053,13.5865,3821400.0
2005-04-27 11:30:00,23.42,23.47,23.4,23.43,1584200.0,13.5865,13.6156,13.5749,13.5923,1584200.0
2005-04-27 11:40:00,23.43,23.43,23.36,23.37,1190900.0,13.5923,13.5923,13.5517,13.5575,1190900.0
2005-04-27 11:50:00,23.36,23.41,23.35,23.41,952100.0,13.5517,13.5807,13.5459,13.5807,952100.0
2005-04-27 12:00:00,23.41,23.5,23.4,23.43,1439000.0,13.5807,13.633,13.5749,13.5923,1439000.0
2005-04-27 12:10:00,23.43,23.43,23.38,23.38,719900.0,13.5923,13.5923,13.5633,13.5633,719900.0
2005-04-27 12:20:00,23.38,23.43,23.36,23.41,715300.0,13.5633,13.5923,13.5517,13.5807,715300.0
2005-04-27 12:30:00,23.41,23.42,23.37,23.4,448500.0,13.5807,13.5865,13.5575,13.5749,448500.0
2005-04-27 12:40:00,23.4,23.47,23.37,23.41,1338700.0,13.5749,13.6156,13.5575,13.5807,1338700.0
2005-04-27 12:50:00,23.41,23.48,23.4,23.48,1029300.0,13.5807,13.6214,13.5749,13.6214,1029300.0
2005-04-27 13:00:00,23.47,23.54,23.45,23.53,1475400.0,13.6156,13.6562,13.604,13.6504,1475400.0
2005-04-27 13:10:00,23.54,23.62,23.53,23.62,2117700.0,13.6562,13.7026,13.6504,13.7026,2117700.0
2005-04-27 13:20:00,23.61,23.62,23.55,23.58,1030300.0,13.6968,13.7026,13.662,13.6794,1030300.0
2005-04-27 13:30:00,23.59,23.6,23.55,23.59,744600.0,13.6852,13.691,13.662,13.6852,744600.0
2005-04-27 13:40:00,23.58,23.58,23.49,23.53,712700.0,13.6794,13.6794,13.6272,13.6504,712700.0
2005-04-27 13:50:00,23.53,23.57,23.52,23.54,665000.0,13.6504,13.6736,13.6446,13.6562,665000.0
2005-04-27 14:00:00,23.54,23.59,23.52,23.54,949700.0,13.6562,13.6852,13.6446,13.6562,949700.0
2005-04-27 14:10:00,23.54,23.54,23.48,23.51,1348500.0,13.6562,13.6562,13.6214,13.6388,1348500.0
2005-04-27 14:20:00,23.51,23.6,23.51,23.54,896600.0,13.6388,13.691,13.6388,13.6562,896600.0
2005-04-27 14:30:00,23.55,23.57,23.52,23.52,699600.0,13.662,13.6736,13.6446,13.6446,699600.0
2005-04-27 14:40:00,23.52,23.55,23.47,23.51,629500.0,13.6446,13.662,13.6156,13.6388,629500.0
2005-04-27 14:50:00,23.51,23.6,23.5,23.57,1257800.0,13.6388,13.691,13.633,13.6736,1257800.0
2005-04-27 15:00:00,23.58,23.6,23.5,23.5,965900.0,13.6794,13.691,13.633,13.633,965900.0
2005-04-27 15:10:00,23.5,23.55,23.46,23.49,2517900.0,13.633,13.662,13.6098,13.6272,2517900.0
2005-04-27 15:20:00,23.49,23.54,23.46,23.51,1655500.0,13.6272,13.6562,13.6098,13.6388,1655500.0
2005-04-27 15:30:00,23.5,23.53,23.47,23.49,867800.0,13.633,13.6504,13.6156,13.6272,867800.0
2005-04-27 15:40:00,23.49,23.53,23.47,23.5,1395000.0,13.6272,13.6504,13.6156,13.633,1395000.0
2005-04-27 15:50:00,23.5,23.53,23.48,23.51,1885600.0,13.633,13.6504,13.6214,13.6388,1885600.0
2005-04-28 09:30:00,23.35,23.58,23.3,23.56,3201300.0,13.5459,13.6794,13.5169,13.6678,3201300.0
2005-04-28 09:40:00,23.56,23.62,23.33,23.54,2171400.0,13.6678,13.7026,13.5343,13.6562,2171400.0
2005-04-28 09:50:00,23.54,23.58,23.42,23.45,2252200.0,13.6562,13.6794,13.5865,13.604,2252200.0
2005-04-28 10:00:00,23.45,23.49,23.4,23.43,1649200.0,13.604,13.6272,13.5749,13.5923,1649200.0
2005-04-28 10:10:00,23.43,23.5,23.41,23.48,1924600.0,13.5923,13.633,13.5807,13.6214,1924600.0
2005-04-28 10:20:00,23.48,23.57,23.44,23.54,1271200.0,13.6214,13.6736,13.5981,13.6562,1271200.0
2005-04-28 10:30:00,23.54,23.6,23.52,23.53,1546800.0,13.6562,13.691,13.6446,13.6504,1546800.0
2005-04-28 10:40:00,23.53,23.54,23.47,23.48,1121600.0,13.6504,13.6562,13.6156,13.6214,1121600.0
2005-04-28 10:50:00,23.48,23.51,23.43,23.46,845000.0,13.6214,13.6388,13.5923,13.6098,845000.0
2005-04-28 11:00:00,23.45,23.48,23.41,23.43,1048300.0,13.604,13.6214,13.5807,13.5923,1048300.0
2005-04-28 11:10:00,23.42,23.65,23.41,23.46,1134100.0,13.5865,13.72,13.5807,13.6098,1134100.0
2005-04-28 11:20:00,23.46,23.46,23.36,23.37,1124100.0,13.6098,13.6098,13.5517,13.5575,1124100.0
2005-04-28 11:30:00,23.38,23.4,23.3,23.33,1135500.0,13.5633,13.5749,13.5169,13.5343,1135500.0
2005-04-28 11:40:00,23.33,23.4,23.33,23.38,1513200.0,13.5343,13.5749,13.5343,13.5633,1513200.0
2005-04-28 11:50:00,23.38,23.39,23.33,23.35,720000.0,13.5633,13.5691,13.5343,13.5459,720000.0
2005-04-28 12:00:00,23.35,23.38,23.28,23.29,1266700.0,13.5459,13.5633,13.5053,13.5111,1266700.0
2005-04-28 12:10:00,23.29,23.3,23.24,23.28,2024700.0,13.5111,13.5169,13.4821,13.5053,2024700.0
2005-04-28 12:20:00,23.29,23.29,23.24,23.28,1021800.0,13.5111,13.5111,13.4821,13.5053,1021800.0
2005-04-28 12:30:00,23.28,23.33,23.28,23.31,895600.0,13.5053,13.5343,13.5053,13.5227,895600.0
2005-04-28 12:40:00,23.31,23.36,23.31,23.32,533300.0,13.5227,13.5517,13.5227,13.5285,533300.0
2005-04-28 12:50:00,23.32,23.34,23.29,23.3,318900.0,13.5285,13.5401,13.5111,13.5169,318900.0
2005-04-28 13:00:00,23.3,23.35,23.28,23.34,554300.0,13.5169,13.5459,13.5053,13.5401,554300.0
2005-04-28 13:10:00,23.34,23.36,23.27,23.28,903500.0,13.5401,13.5517,13.4995,13.5053,903500.0
2005-04-28 13:20:00,23.28,23.34,23.28,23.31,782900.0,13.5053,13.5401,13.5053,13.5227,782900.0
2005-04-28 13:30:00,23.3,23.32,23.28,23.32,441200.0,13.5169,13.5285,13.5053,13.5285,441200.0
2005-04-28 13:40:00,23.32,23.35,23.28,23.31,519300.0,13.5285,13.5459,13.5053,13.5227,519300.0
2005-04-28 13:50:00,23.3,23.45,23.3,23.4,1324000.0,13.5169,13.604,13.5169,13.5749,1324000.0
2005-04-28 14:00:00,23.4,23.41,23.32,23.33,1241100.0,13.5749,13.5807,13.5285,13.5343,1241100.0
2005-04-28 14:10:00,23.33,23.36,23.29,23.29,1351600.0,13.5343,13.5517,13.5111,13.5111,1351600.0
2005-04-28 14:20:00,23.29,23.29,23.16,23.19,2946700.0,13.5111,13.5111,13.4357,13.4531,2946700.0
2005-04-28 14:30:00,23.18,23.26,23.17,23.24,1482400.0,13.4473,13.4937,13.4415,13.4821,1482400.0
2005-04-28 14:40:00,23.24,23.27,23.17,23.18,1803000.0,13.4821,13.4995,13.4415,13.4473,1803000.0
2005-04-28 14:50:00,23.18,23.2,23.13,23.19,2131100.0,13.4473,13.4589,13.4183,13.4531,2131100.0
2005-04-28 15:00:00,23.19,23.2,23.16,23.18,874600.0,13.4531,13.4589,13.4357,13.4473,874600.0
2005-04-28 15:10:00,23.19,23.25,23.15,23.24,1369400.0,13.4531,13.4879,13.4299,13.4821,1369400.0
2005-04-28 15:20:00,23.23,23.25,23.2,23.2,1602700.0,13.4763,13.4879,13.4589,13.4589,1602700.0
2005-04-28 15:30:00,23.21,23.22,23.12,23.17,2396700.0,13.4647,13.4705,13.4125,13.4415,2396700.0
2005-04-28 15:40:00,23.17,23.24,23.15,23.21,2398200.0,13.4415,13.4821,13.4299,13.4647,2398200.0
2005-04-28 15:50:00,23.21,23.25,23.16,23.19,2592000.0,13.4647,13.4879,13.4357,13.4531,2592000.0
2005-04-29 09:30:00,23.43,23.44,23.25,23.27,2424300.0,13.5923,13.5981,13.4879,13.4995,2424300.0
2005-04-29 09:40:00,23.27,23.34,23.23,23.31,1437200.0,13.4995,13.5401,13.4763,13.5227,1437200.0
2005-04-29 09:50:00,23.3,23.3,23.21,23.3,1199400.0,13.5169,13.5169,13.4647,13.5169,1199400.0
2005-04-29 10:00:00,23.3,23.35,23.14,23.2,1759900.0,13.5169,13.5459,13.4241,13.4589,1759900.0
2005-04-29 10:10:00,23.19,23.25,23.16,23.24,1119600.0,13.4531,13.4879,13.4357,13.4821,1119600.0
2005-04-29 10:20:00,23.23,23.27,23.16,23.22,1245300.0,13.4763,13.4995,13.4357,13.4705,1245300.0
2005-04-29 10:30:00,23.22,23.28,23.13,23.17,1617300.0,13.4705,13.5053,13.4183,13.4415,1617300.0
2005-04-29 10:40:00,23.17,23.18,23.06,23.08,1670100.0,13.4415,13.4473,13.3777,13.3893,1670100.0
2005-04-29 10:50:00,23.08,23.18,23.08,23.17,2443500.0,13.3893,13.4473,13.3893,13.4415,2443500.0
2005-04-29 11:00:00,23.17,23.29,23.14,23.25,1598800.0,13.4415,13.5111,13.4241,13.4879,1598800.0
2005-04-29 11:10:00,23.24,23.27,23.16,23.2,1192500.0,13.4821,13.4995,13.4357,13.4589,1192500.0
2005-04-29 11:20:00,23.2,23.21,23.1,23.21,1052100.0,13.4589,13.4647,13.4009,13.4647,1052100.0
2005-04-29 11:30:00,23.21,23.22,23.13,23.18,1239600.0,13.4647,13.4705,13.4183,13.4473,1239600.0
2005-04-29 11:40:00,23.19,23.2,23.14,23.16,661500.0,13.4531,13.4589,13.4241,13.4357,661500.0
2005-04-29 11:50:00,23.16,23.19,23.14,23.15,783200.0,13.4357,13.4531,13.4241,13.4299,783200.0
2005-04-29 12:00:00,23.15,23.19,23.13,23.17,1122200.0,13.4299,13.4531,13.4183,13.4415,1122200.0
2005-04-29 12:10:00,23.17,23.22,23.14,23.17,869800.0,13.4415,13.4705,13.4241,13.4415,869800.0
2005-04-29 12:20:00,23.17,23.18,23.15,23.15,206200.0,13.4415,13.4473,13.4299,13.4299,206200.0
2005-04-29 12:30:00,23.16,23.22,23.14,23.22,872100.0,13.4357,13.4705,13.4241,13.4705,872100.0
2005-04-29 12:40:00,23.22,23.24,23.17,23.21,919600.0,13.4705,13.4821,13.4415,13.4647,919600.0
2005-04-29 12:50:00,23.2,23.25,23.19,23.21,627300.0,13.4589,13.4879,13.4531,13.4647,627300.0
2005-04-29 13:00:00,23.21,23.3,23.2,23.28,1312700.0,13.4647,13.5169,13.4589,13.5053,1312700.0
2005-04-29 13:10:00,23.28,23.32,23.27,23.31,1022300.0,13.5053,13.5285,13.4995,13.5227,1022300.0
2005-04-29 13:20:00,23.32,23.33,23.24,23.27,1199000.0,13.5285,13.5343,13.4821,13.4995,1199000.0
2005-04-29 13:30:00,23.27,23.34,23.26,23.27,1482000.0,13.4995,13.5401,13.4937,13.4995,1482000.0
2005-04-29 13:40:00,23.27,23.31,23.27,23.29,453300.0,13.4995,13.5227,13.4995,13.5111,453300.0
2005-04-29 13:50:00,23.3,23.3,23.26,23.28,671800.0,13.5169,13.5169,13.4937,13.5053,671800.0
2005-04-29 14:00:00,23.28,23.31,23.27,23.31,583200.0,13.5053,13.5227,13.4995,13.5227,583200.0
2005-04-29 14:10:00,23.32,23.36,23.29,23.32,1152300.0,13.5285,13.5517,13.5111,13.5285,1152300.0
2005-04-29 14:20:00,23.32,23.43,23.32,23.41,1337400.0,13.5285,13.5923,13.5285,13.5807,1337400.0
2005-04-29 14:30:00,23.4,23.51,23.39,23.46,2976500.0,13.5749,13.6388,13.5691,13.6098,2976500.0
2005-04-29 14:40:00,23.45,23.55,23.43,23.54,1576300.0,13.604,13.662,13.5923,13.6562,1576300.0
2005-04-29 14:50:00,23.54,23.59,23.49,23.5,1548100.0,13.6562,13.6852,13.6272,13.633,1548100.0
2005-04-29 15:00:00,23.49,23.52,23.42,23.47,1177900.0,13.6272,13.6446,13.5865,13.6156,1177900.0
2005-04-29 15:10:00,23.47,23.49,23.43,23.48,1122900.0,13.6156,13.6272,13.5923,13.6214,1122900.0
2005-04-29 15:20:00,23.48,23.55,23.46,23.53,1663300.0,13.6214,13.662,13.6098,13.6504,1663300.0
2005-04-29 15:30:00,23.53,23.54,23.49,23.49,1087800.0,13.6504,13.6562,13.6272,13.6272,1087800.0
2005-04-29 15:40:00,23.5,23.55,23.49,23.54,1452300.0,13.633,13.662,13.6272,13.6562,1452300.0
2005-04-29 15:50:00,23.54,23.57,23.43,23.47,2782900.0,13.6562,13.6736,13.5923,13.6156,2782900.0
2005-05-02 09:30:00,23.52,23.56,23.37,23.37,2928000.0,13.6446,13.6678,13.5575,13.5575,2928000.0
2005-05-02 09:40:00,23.37,23.47,23.35,23.45,2346900.0,13.5575,13.6156,13.5459,13.604,2346900.0
2005-05-02 09:50:00,23.44,23.48,23.39,23.45,1918900.0,13.5981,13.6214,13.5691,13.604,1918900.0
2005-05-02 10:00:00,23.45,23.55,23.45,23.51,2405400.0,13.604,13.662,13.604,13.6388,2405400.0
2005-05-02 10:10:00,23.51,23.53,23.43,23.48,1494500.0,13.6388,13.6504,13.5923,13.6214,1494500.0
2005-05-02 10:20:00,23.48,23.54,23.47,23.48,891500.0,13.6214,13.6562,13.6156,13.6214,891500.0
2005-05-02 10:30:00,23.48,23.53,23.47,23.52,827000.0,13.6214,13.6504,13.6156,13.6446,827000.0
2005-05-02 10:40:00,23.51,23.53,23.47,23.52,1378900.0,13.6388,13.6504,13.6156,13.6446,1378900.0
2005-05-02 10:50:00,23.51,23.53,23.48,23.49,601200.0,13.6388,13.6504,13.6214,13.6272,601200.0
2005-05-02 11:00:00,23.49,23.52,23.46,23.48,441900.0,13.6272,13.6446,13.6098,13.6214,441900.0
2005-05-02 11:10:00,23.48,23.51,23.45,23.46,885100.0,13.6214,13.6388,13.604,13.6098,885100.0
2005-05-02 11:20:00,23.47,23.5,23.45,23.47,808400.0,13.6156,13.633,13.604,13.6156,808400.0
2005-05-02 11:30:00,23.48,23.51,23.47,23.47,686900.0,13.6214,13.6388,13.6156,13.6156,686900.0
2005-05-02 11:40:00,23.47,23.5,23.46,23.49,642300.0,13.6156,13.633,13.6098,13.6272,642300.0
2005-05-02 11:50:00,23.48,23.5,23.46,23.5,1008500.0,13.6214,13.633,13.6098,13.633,1008500.0
2005-05-02 12:00:00,23.5,23.5,23.47,23.49,440200.0,13.633,13.633,13.6156,13.6272,440200.0
2005-05-02 12:10:00,23.49,23.53,23.47,23.52,465800.0,13.6272,13.6504,13.6156,13.6446,465800.0
2005-05-02 12:20:00,23.52,23.56,23.52,23.54,549900.0,13.6446,13.6678,13.6446,13.6562,549900.0
2005-05-02 12:30:00,23.53,23.55,23.36,23.54,325700.0,13.6504,13.662,13.5517,13.6562,325700.0
2005-05-02 12:40:00,23.54,23.57,23.53,23.54,639200.0,13.6562,13.6736,13.6504,13.6562,639200.0
2005-05-02 12:50:00,23.54,23.56,23.54,23.54,326100.0,13.6562,13.6678,13.6562,13.6562,326100.0
2005-05-02 13:00:00,23.54,23.54,23.51,23.51,411500.0,13.6562,13.6562,13.6388,13.6388,411500.0
2005-05-02 13:10:00,23.51,23.52,23.48,23.48,781500.0,13.6388,13.6446,13.6214,13.6214,781500.0
2005-05-02 13:20:00,23.48,23.5,23.45,23.47,801900.0,13.6214,13.633,13.604,13.6156,801900.0
2005-05-02 13:30:00,23.47,23.51,23.44,23.49,1073700.0,13.6156,13.6388,13.5981,13.6272,1073700.0
2005-05-02 13:40:00,23.49,23.51,23.45,23.5,721300.0,13.6272,13.6388,13.604,13.633,721300.0
2005-05-02 13:50:00,23.49,23.5,23.48,23.48,628700.0,13.6272,13.633,13.6214,13.6214,628700.0
2005-05-02 14:00:00,23.48,23.48,23.4,23.42,1297600.0,13.6214,13.6214,13.5749,13.5865,1297600.0
2005-05-02 14:10:00,23.43,23.48,23.41,23.41,687200.0,13.5923,13.6214,13.5807,13.5807,687200.0
2005-05-02 14:20:00,23.42,23.46,23.4,23.4,756300.0,13.5865,13.6098,13.5749,13.5749,756300.0
2005-05-02 14:30:00,23.4,23.46,23.39,23.46,725700.0,13.5749,13.6098,13.5691,13.6098,725700.0
2005-05-02 14:40:00,23.46,23.48,23.44,23.45,839600.0,13.6098,13.6214,13.5981,13.604,839600.0
2005-05-02 14:50:00,23.46,23.47,23.44,23.45,493500.0,13.6098,13.6156,13.5981,13.604,493500.0
2005-05-02 15:00:00,23.45,23.45,23.42,23.44,453200.0,13.604,13.604,13.5865,13.5981,453200.0
2005-05-02 15:10:00,23.45,23.49,23.44,23.48,1266300.0,13.604,13.6272,13.5981,13.6214,1266300.0
2005-05-02 15:20:00,23.48,23.52,23.48,23.51,914700.0,13.6214,13.6446,13.6214,13.6388,914700.0
2005-05-02 15:30:00,23.52,23.54,23.48,23.48,719000.0,13.6446,13.6562,13.6214,13.6214,719000.0
2005-05-02 15:40:00,23.48,23.57,23.48,23.56,1096800.0,13.6214,13.6736,13.6214,13.6678,1096800.0
2005-05-02 15:50:00,23.56,23.57,23.51,23.55,1775900.0,13.6678,13.6736,13.6388,13.662,1775900.0
2005-05-03 09:30:00,23.45,23.7,23.42,23.69,2840400.0,13.604,13.749,13.5865,13.7432,2840400.0
2005-05-03 09:40:00,23.69,23.7,23.61,23.68,1883500.0,13.7432,13.749,13.6968,13.7374,1883500.0
2005-05-03 09:50:00,23.68,23.73,23.64,23.69,2188300.0,13.7374,13.7664,13.7142,13.7432,2188300.0
2005-05-03 10:00:00,23.68,23.73,23.64,23.68,1977300.0,13.7374,13.7664,13.7142,13.7374,1977300.0
2005-05-03 10:10:00,23.67,23.73,23.67,23.7,974800.0,13.7316,13.7664,13.7316,13.749,974800.0
2005-05-03 10:20:00,23.7,23.72,23.65,23.69,1528900.0,13.749,13.7606,13.72,13.7432,1528900.0
2005-05-03 10:30:00,23.69,23.78,23.68,23.78,1452100.0,13.7432,13.7954,13.7374,13.7954,1452100.0
2005-05-03 10:40:00,23.77,23.82,23.68,23.76,1941600.0,13.7896,13.8186,13.7374,13.7838,1941600.0
2005-05-03 10:50:00,23.76,23.78,23.69,23.77,1178800.0,13.7838,13.7954,13.7432,13.7896,1178800.0
2005-05-03 11:00:00,23.78,23.79,23.76,23.78,709500.0,13.7954,13.8012,13.7838,13.7954,709500.0
2005-05-03 11:10:00,23.79,23.8,23.73,23.76,1498600.0,13.8012,13.807,13.7664,13.7838,1498600.0
2005-05-03 11:20:00,23.76,23.82,23.76,23.8,1110600.0,13.7838,13.8186,13.7838,13.807,1110600.0
2005-05-03 11:30:00,23.8,23.81,23.75,23.75,985800.0,13.807,13.8128,13.778,13.778,985800.0
2005-05-03 11:40:00,23.75,23.76,23.72,23.73,1124800.0,13.778,13.7838,13.7606,13.7664,1124800.0
2005-05-03 11:50:00,23.73,23.77,23.73,23.74,821400.0,13.7664,13.7896,13.7664,13.7722,821400.0
2005-05-03 12:00:00,23.74,23.76,23.72,23.75,568500.0,13.7722,13.7838,13.7606,13.778,568500.0
2005-05-03 12:10:00,23.74,23.76,23.72,23.75,402600.0,13.7722,13.7838,13.7606,13.778,402600.0
2005-05-03 12:20:00,23.75,23.77,23.75,23.76,503800.0,13.778,13.7896,13.778,13.7838,503800.0
2005-05-03 12:30:00,23.75,23.76,23.73,23.73,295500.0,13.778,13.7838,13.7664,13.7664,295500.0
2005-05-03 12:40:00,23.73,23.78,23.73,23.74,616100.0,13.7664,13.7954,13.7664,13.7722,616100.0
2005-05-03 12:50:00,23.75,23.76,23.74,23.75,280300.0,13.778,13.7838,13.7722,13.778,280300.0
2005-05-03 13:00:00,23.75,23.75,23.72,23.73,649300.0,13.778,13.778,13.7606,13.7664,649300.0
2005-05-03 13:10:00,23.72,23.75,23.72,23.74,581900.0,13.7606,13.778,13.7606,13.7722,581900.0
2005-05-03 13:20:00,23.75,23.75,23.73,23.73,210200.0,13.778,13.778,13.7664,13.7664,210200.0
2005-05-03 13:30:00,23.74,23.75,23.72,23.72,567200.0,13.7722,13.778,13.7606,13.7606,567200.0
2005-05-03 13:40:00,23.73,23.73,23.72,23.72,397500.0,13.7664,13.7664,13.7606,13.7606,397500.0
2005-05-03 13:50:00,23.72,23.75,23.72,23.75,693700.0,13.7606,13.778,13.7606,13.778,693700.0
2005-05-03 14:00:00,23.74,23.76,23.72,23.74,372200.0,13.7722,13.7838,13.7606,13.7722,372200.0
2005-05-03 14:10:00,23.74,23.79,23.65,23.65,2451500.0,13.7722,13.8012,13.72,13.72,2451500.0
2005-05-03 14:20:00,23.65,23.79,23.61,23.74,3215000.0,13.72,13.8012,13.6968,13.7722,3215000.0
2005-05-03 14:30:00,23.74,23.9,23.72,23.86,3299600.0,13.7722,13.865,13.7606,13.8418,3299600.0
2005-05-03 14:40:00,23.86,23.9,23.84,23.87,2753500.0,13.8418,13.865,13.8302,13.8476,2753500.0
2005-05-03 14:50:00,23.86,23.91,23.83,23.86,3056200.0,13.8418,13.8708,13.8244,13.8418,3056200.0
2005-05-03 15:00:00,23.86,23.87,23.65,23.7,3764200.0,13.8418,13.8476,13.72,13.749,3764200.0
2005-05-03 15:10:00,23.7,23.73,23.64,23.69,2719100.0,13.749,13.7664,13.7142,13.7432,2719100.0
2005-05-03 15:20:00,23.69,23.77,23.67,23.72,2057100.0,13.7432,13.7896,13.7316,13.7606,2057100.0
2005-05-03 15:30:00,23.72,23.74,23.66,23.72,2327800.0,13.7606,13.7722,13.7258,13.7606,2327800.0
2005-05-03 15:40:00,23.73,23.74,23.66,23.7,1985700.0,13.7664,13.7722,13.7258,13.749,1985700.0
2005-05-03 15:50:00,23.7,23.85,23.42,23.82,3110700.0,13.749,13.836,13.5865,13.8186,3110700.0
2005-05-04 09:30:00,23.85,23.85,23.76,23.79,2221200.0,13.8819,13.8819,13.8295,13.847,2221200.0
2005-05-04 09:40:00,23.79,23.82,23.67,23.69,1775100.0,13.847,13.8644,13.7771,13.7888,1775100.0
2005-05-04 09:50:00,23.68,23.77,23.67,23.75,1684800.0,13.783,13.8353,13.7771,13.8237,1684800.0
2005-05-04 10:00:00,23.75,23.81,23.7,23.77,1779500.0,13.8237,13.8586,13.7946,13.8353,1779500.0
2005-05-04 10:10:00,23.78,23.8,23.71,23.73,1511100.0,13.8412,13.8528,13.8004,13.8121,1511100.0
2005-05-04 10:20:00,23.74,23.81,23.74,23.81,1138100.0,13.8179,13.8586,13.8179,13.8586,1138100.0
2005-05-04 10:30:00,23.81,23.98,23.8,23.94,3605300.0,13.8586,13.9576,13.8528,13.9343,3605300.0
2005-05-04 10:40:00,23.95,23.96,23.92,23.94,1579300.0,13.9401,13.9459,13.9227,13.9343,1579300.0
2005-05-04 10:50:00,23.93,23.94,23.9,23.91,3310700.0,13.9285,13.9343,13.911,13.9168,3310700.0
2005-05-04 11:00:00,23.91,23.92,23.87,23.9,1129700.0,13.9168,13.9227,13.8936,13.911,1129700.0
2005-05-04 11:10:00,23.9,23.92,23.86,23.9,1372400.0,13.911,13.9227,13.8877,13.911,1372400.0
2005-05-04 11:20:00,23.9,23.94,23.88,23.92,894500.0,13.911,13.9343,13.8994,13.9227,894500.0
2005-05-04 11:30:00,23.92,23.94,23.9,23.92,1474200.0,13.9227,13.9343,13.911,13.9227,1474200.0
2005-05-04 11:40:00,23.92,23.98,23.91,23.96,1296600.0,13.9227,13.9576,13.9168,13.9459,1296600.0
2005-05-04 11:50:00,23.96,23.98,23.93,23.96,625100.0,13.9459,13.9576,13.9285,13.9459,625100.0
2005-05-04 12:00:00,23.97,23.97,23.89,23.89,1294600.0,13.9518,13.9518,13.9052,13.9052,1294600.0
2005-05-04 12:10:00,23.89,23.93,23.88,23.92,797500.0,13.9052,13.9285,13.8994,13.9227,797500.0
2005-05-04 12:20:00,23.93,23.94,23.88,23.91,777400.0,13.9285,13.9343,13.8994,13.9168,777400.0
2005-05-04 12:30:00,23.91,23.95,23.9,23.94,1238300.0,13.9168,13.9401,13.911,13.9343,1238300.0
2005-05-04 12:40:00,23.95,23.95,23.92,23.93,558600.0,13.9401,13.9401,13.9227,13.9285,558600.0
2005-05-04 12:50:00,23.93,23.95,23.92,23.94,653200.0,13.9285,13.9401,13.9227,13.9343,653200.0
2005-05-04 13:00:00,23.94,23.98,23.94,23.97,647300.0,13.9343,13.9576,13.9343,13.9518,647300.0
2005-05-04 13:10:00,23.97,23.99,23.97,23.97,893800.0,13.9518,13.9634,13.9518,13.9518,893800.0
2005-05-04 13:20:00,23.97,23.98,23.96,23.97,741100.0,13.9518,13.9576,13.9459,13.9518,741100.0
2005-05-04 13:30:00,23.97,23.98,23.94,23.96,586200.0,13.9518,13.9576,13.9343,13.9459,586200.0
2005-05-04 13:40:00,23.96,24.0,23.96,23.99,568400.0,13.9459,13.9692,13.9459,13.9634,568400.0
2005-05-04 13:50:00,23.99,24.06,23.98,24.03,3602900.0,13.9634,14.0041,13.9576,13.9867,3602900.0
2005-05-04 14:00:00,24.03,24.06,23.95,23.96,1915500.0,13.9867,14.0041,13.9401,13.9459,1915500.0
2005-05-04 14:10:00,23.96,24.04,23.9,24.04,1888900.0,13.9459,13.9925,13.911,13.9925,1888900.0
2005-05-04 14:20:00,24.03,24.09,24.03,24.06,1835800.0,13.9867,14.0216,13.9867,14.0041,1835800.0
2005-05-04 14:30:00,24.05,24.07,24.03,24.05,1257700.0,13.9983,14.01,13.9867,13.9983,1257700.0
2005-05-04 14:40:00,24.04,24.09,24.04,24.08,1492600.0,13.9925,14.0216,13.9925,14.0158,1492600.0
2005-05-04 14:50:00,24.09,24.11,24.08,24.1,867200.0,14.0216,14.0332,14.0158,14.0274,867200.0
2005-05-04 15:00:00,24.1,24.1,24.03,24.06,1625500.0,14.0274,14.0274,13.9867,14.0041,1625500.0
2005-05-04 15:10:00,24.06,24.14,24.05,24.12,1736800.0,14.0041,14.0507,13.9983,14.0391,1736800.0
2005-05-04 15:20:00,24.13,24.15,24.12,24.13,1132900.0,14.0449,14.0565,14.0391,14.0449,1132900.0
2005-05-04 15:30:00,24.13,24.17,24.12,24.17,1483600.0,14.0449,14.0682,14.0391,14.0682,1483600.0
2005-05-04 15:40:00,24.17,24.2,24.09,24.11,2330900.0,14.0682,14.0856,14.0216,14.0332,2330900.0
2005-05-04 15:50:00,24.11,24.13,24.03,24.11,3386200.0,14.0332,14.0449,13.9867,14.0332,3386200.0
2005-05-05 09:30:00,24.13,24.25,24.11,24.25,3470200.0,14.0449,14.1147,14.0332,14.1147,3470200.0
2005-05-05 09:40:00,24.25,24.35,24.2,24.35,3311900.0,14.1147,14.1729,14.0856,14.1729,3311900.0
2005-05-05 09:50:00,24.35,24.35,24.27,24.34,2026900.0,14.1729,14.1729,14.1264,14.1671,2026900.0
2005-05-05 10:00:00,24.35,24.48,24.33,24.38,2837500.0,14.1729,14.2486,14.1613,14.1904,2837500.0
2005-05-05 10:10:00,24.4,24.4,24.27,24.28,2538200.0,14.202,14.202,14.1264,14.1322,2538200.0
2005-05-05 10:20:00,24.27,24.31,24.24,24.29,1883400.0,14.1264,14.1497,14.1089,14.138,1883400.0
2005-05-05 10:30:00,24.29,24.34,24.26,24.3,1472200.0,14.138,14.1671,14.1206,14.1438,1472200.0
2005-05-05 10:40:00,24.3,24.36,24.28,24.32,991200.0,14.1438,14.1788,14.1322,14.1555,991200.0
2005-05-05 10:50:00,24.33,24.33,24.27,24.29,850600.0,14.1613,14.1613,14.1264,14.138,850600.0
2005-05-05 11:00:00,24.29,24.33,24.26,24.29,745600.0,14.138,14.1613,14.1206,14.138,745600.0
2005-05-05 11:10:00,24.29,24.32,24.28,24.3,778500.0,14.138,14.1555,14.1322,14.1438,778500.0
2005-05-05 11:20:00,24.31,24.31,24.22,24.28,830200.0,14.1497,14.1497,14.0973,14.1322,830200.0
2005-05-05 11:30:00,24.28,24.3,24.26,24.26,481100.0,14.1322,14.1438,14.1206,14.1206,481100.0
2005-05-05 11:40:00,24.27,24.3,24.15,24.3,478100.0,14.1264,14.1438,14.0565,14.1438,478100.0
2005-05-05 11:50:00,24.3,24.31,24.29,24.3,655600.0,14.1438,14.1497,14.138,14.1438,655600.0
2005-05-05 12:00:00,24.31,24.32,24.29,24.31,339400.0,14.1497,14.1555,14.138,14.1497,339400.0
2005-05-05 12:10:00,24.31,24.38,24.31,24.37,1211100.0,14.1497,14.1904,14.1497,14.1846,1211100.0
2005-05-05 12:20:00,24.36,24.41,24.35,24.37,888600.0,14.1788,14.2079,14.1729,14.1846,888600.0
2005-05-05 12:30:00,24.38,24.4,24.3,24.31,1028900.0,14.1904,14.202,14.1438,14.1497,1028900.0
2005-05-05 12:40:00,24.3,24.39,24.26,24.27,2314500.0,14.1438,14.1962,14.1206,14.1264,2314500.0
2005-05-05 12:50:00,24.27,24.33,24.25,24.26,2198700.0,14.1264,14.1613,14.1147,14.1206,2198700.0
2005-05-05 13:00:00,24.26,24.3,24.21,24.24,3993600.0,14.1206,14.1438,14.0914,14.1089,3993600.0
2005-05-05 13:10:00,24.24,24.26,24.15,24.16,2486100.0,14.1089,14.1206,14.0565,14.0623,2486100.0
2005-05-05 13:20:00,24.16,24.21,24.1,24.2,2291000.0,14.0623,14.0914,14.0274,14.0856,2291000.0
2005-05-05 13:30:00,24.2,24.27,24.19,24.24,2487600.0,14.0856,14.1264,14.0798,14.1089,2487600.0
2005-05-05 13:40:00,24.24,24.31,24.22,24.3,1823700.0,14.1089,14.1497,14.0973,14.1438,1823700.0
2005-05-05 13:50:00,24.29,24.3,24.23,24.28,1240900.0,14.138,14.1438,14.1031,14.1322,1240900.0
2005-05-05 14:00:00,24.28,24.3,24.25,24.26,859100.0,14.1322,14.1438,14.1147,14.1206,859100.0
2005-05-05 14:10:00,24.26,24.29,24.24,24.26,748400.0,14.1206,14.138,14.1089,14.1206,748400.0
2005-05-05 14:20:00,24.26,24.3,24.25,24.26,797900.0,14.1206,14.1438,14.1147,14.1206,797900.0
2005-05-05 14:30:00,24.27,24.3,24.24,24.26,753500.0,14.1264,14.1438,14.1089,14.1206,753500.0
2005-05-05 14:40:00,24.26,24.28,24.23,24.27,1279500.0,14.1206,14.1322,14.1031,14.1264,1279500.0
2005-05-05 14:50:00,24.27,24.28,24.2,24.22,1424400.0,14.1264,14.1322,14.0856,14.0973,1424400.0
2005-05-05 15:00:00,24.22,24.26,24.21,24.25,1443900.0,14.0973,14.1206,14.0914,14.1147,1443900.0
2005-05-05 15:10:00,24.25,24.3,24.23,24.27,1526800.0,14.1147,14.1438,14.1031,14.1264,1526800.0
2005-05-05 15:20:00,24.27,24.3,24.25,24.26,1775900.0,14.1264,14.1438,14.1147,14.1206,1775900.0
2005-05-05 15:30:00,24.26,24.35,24.26,24.28,1960200.0,14.1206,14.1729,14.1206,14.1322,1960200.0
2005-05-05 15:40:00,24.28,24.32,24.28,24.3,1105500.0,14.1322,14.1555,14.1322,14.1438,1105500.0
2005-05-05 15:50:00,24.29,24.3,24.2,24.26,2720100.0,14.138,14.1438,14.0856,14.1206,2720100.0
2005-05-06 09:30:00,24.44,24.5,24.36,24.39,3322300.0,14.2253,14.2602,14.1788,14.1962,3322300.0
2005-05-06 09:40:00,24.4,24.45,24.39,24.4,2608600.0,14.202,14.2311,14.1962,14.202,2608600.0
2005-05-06 09:50:00,24.39,24.42,24.35,24.39,2526400.0,14.1962,14.2137,14.1729,14.1962,2526400.0
2005-05-06 10:00:00,24.39,24.44,24.38,24.39,2009500.0,14.1962,14.2253,14.1904,14.1962,2009500.0
2005-05-06 10:10:00,24.39,24.41,24.34,24.38,2531400.0,14.1962,14.2079,14.1671,14.1904,2531400.0
2005-05-06 10:20:00,24.38,24.41,24.35,24.38,2026000.0,14.1904,14.2079,14.1729,14.1904,2026000.0
2005-05-06 10:30:00,24.38,24.41,24.37,24.37,1198500.0,14.1904,14.2079,14.1846,14.1846,1198500.0
2005-05-06 10:40:00,24.38,24.38,24.33,24.36,1757000.0,14.1904,14.1904,14.1613,14.1788,1757000.0
2005-05-06 10:50:00,24.36,24.41,24.35,24.41,1525600.0,14.1788,14.2079,14.1729,14.2079,1525600.0
2005-05-06 11:00:00,24.41,24.43,24.36,24.37,843300.0,14.2079,14.2195,14.1788,14.1846,843300.0
2005-05-06 11:10:00,24.38,24.4,24.37,24.4,1227200.0,14.1904,14.202,14.1846,14.202,1227200.0
2005-05-06 11:20:00,24.4,24.43,24.37,24.38,1349300.0,14.202,14.2195,14.1846,14.1904,1349300.0
2005-05-06 11:30:00,24.37,24.42,24.37,24.39,674800.0,14.1846,14.2137,14.1846,14.1962,674800.0
2005-05-06 11:40:00,24.4,24.41,24.38,24.4,640600.0,14.202,14.2079,14.1904,14.202,640600.0
2005-05-06 11:50:00,24.39,24.4,24.36,24.38,737100.0,14.1962,14.202,14.1788,14.1904,737100.0
2005-05-06 12:00:00,24.38,24.39,24.32,24.32,1305900.0,14.1904,14.1962,14.1555,14.1555,1305900.0
2005-05-06 12:10:00,24.32,24.35,24.31,24.33,1657000.0,14.1555,14.1729,14.1497,14.1613,1657000.0
2005-05-06 12:20:00,24.33,24.35,24.32,24.34,1418100.0,14.1613,14.1729,14.1555,14.1671,1418100.0
2005-05-06 12:30:00,24.34,24.36,24.31,24.31,1355600.0,14.1671,14.1788,14.1497,14.1497,1355600.0
2005-05-06 12:40:00,24.31,24.36,24.31,24.35,1344600.0,14.1497,14.1788,14.1497,14.1729,1344600.0
2005-05-06 12:50:00,24.35,24.38,24.35,24.36,772900.0,14.1729,14.1904,14.1729,14.1788,772900.0
2005-05-06 13:00:00,24.35,24.38,24.35,24.37,680000.0,14.1729,14.1904,14.1729,14.1846,680000.0
2005-05-06 13:10:00,24.37,24.39,24.37,24.38,261600.0,14.1846,14.1962,14.1846,14.1904,261600.0
2005-05-06 13:20:00,24.38,24.44,24.38,24.42,1025900.0,14.1904,14.2253,14.1904,14.2137,1025900.0
2005-05-06 13:30:00,24.43,24.43,24.41,24.42,522700.0,14.2195,14.2195,14.2079,14.2137,522700.0
2005-05-06 13:40:00,24.42,24.43,24.4,24.42,765200.0,14.2137,14.2195,14.202,14.2137,765200.0
2005-05-06 13:50:00,24.42,24.42,24.4,24.41,332200.0,14.2137,14.2137,14.202,14.2079,332200.0
2005-05-06 14:00:00,24.41,24.46,24.4,24.43,1218700.0,14.2079,14.237,14.202,14.2195,1218700.0
2005-05-06 14:10:00,24.43,24.46,24.41,24.45,1261600.0,14.2195,14.237,14.2079,14.2311,1261600.0
2005-05-06 14:20:00,24.45,24.46,24.38,24.4,1254800.0,14.2311,14.237,14.1904,14.202,1254800.0
2005-05-06 14:30:00,24.4,24.44,24.39,24.41,868300.0,14.202,14.2253,14.1962,14.2079,868300.0
2005-05-06 14:40:00,24.41,24.45,24.41,24.44,491300.0,14.2079,14.2311,14.2079,14.2253,491300.0
2005-05-06 14:50:00,24.44,24.47,24.44,24.46,786800.0,14.2253,14.2428,14.2253,14.237,786800.0
2005-05-06 15:00:00,24.46,24.49,24.44,24.45,1125000.0,14.237,14.2544,14.2253,14.2311,1125000.0
2005-05-06 15:10:00,24.44,24.49,24.44,24.48,493800.0,14.2253,14.2544,14.2253,14.2486,493800.0
2005-05-06 15:20:00,24.48,24.49,24.45,24.46,1200700.0,14.2486,14.2544,14.2311,14.237,1200700.0
2005-05-06 15:30:00,24.46,24.49,24.46,24.46,1223100.0,14.237,14.2544,14.237,14.237,1223100.0
2005-05-06 15:40:00,24.46,24.5,24.46,24.49,2255100.0,14.237,14.2602,14.237,14.2544,2255100.0
2005-05-06 15:50:00,24.49,24.5,24.41,24.47,4305600.0,14.2544,14.2602,14.2079,14.2428,4305600.0
2005-05-09 09:30:00,24.42,24.47,24.34,24.46,1985300.0,14.2137,14.2428,14.1671,14.237,1985300.0
2005-05-09 09:40:00,24.47,24.49,24.41,24.42,1641500.0,14.2428,14.2544,14.2079,14.2137,1641500.0
2005-05-09 09:50:00,24.42,24.5,24.41,24.5,1702500.0,14.2137,14.2602,14.2079,14.2602,1702500.0
2005-05-09 10:00:00,24.5,24.5,24.44,24.45,1546400.0,14.2602,14.2602,14.2253,14.2311,1546400.0
2005-05-09 10:10:00,24.45,24.47,24.4,24.43,1844300.0,14.2311,14.2428,14.202,14.2195,1844300.0
2005-05-09 10:20:00,24.44,24.47,24.41,24.43,1132300.0,14.2253,14.2428,14.2079,14.2195,1132300.0
2005-05-09 10:30:00,24.43,24.45,24.41,24.42,1322500.0,14.2195,14.2311,14.2079,14.2137,1322500.0
2005-05-09 10:40:00,24.43,24.45,24.37,24.41,1121700.0,14.2195,14.2311,14.1846,14.2079,1121700.0
2005-05-09 10:50:00,24.41,24.42,24.38,24.41,676600.0,14.2079,14.2137,14.1904,14.2079,676600.0
2005-05-09 11:00:00,24.41,24.48,24.4,24.46,897200.0,14.2079,14.2486,14.202,14.237,897200.0
2005-05-09 11:10:00,24.47,24.5,24.46,24.47,1047200.0,14.2428,14.2602,14.237,14.2428,1047200.0
2005-05-09 11:20:00,24.48,24.52,24.46,24.47,1569400.0,14.2486,14.2719,14.237,14.2428,1569400.0
2005-05-09 11:30:00,24.47,24.53,24.46,24.51,2220600.0,14.2428,14.2777,14.237,14.2661,2220600.0
2005-05-09 11:40:00,24.51,24.54,24.49,24.52,1482400.0,14.2661,14.2835,14.2544,14.2719,1482400.0
2005-05-09 11:50:00,24.53,24.55,24.51,24.52,1488700.0,14.2777,14.2893,14.2661,14.2719,1488700.0
2005-05-09 12:00:00,24.52,24.56,24.51,24.52,1466600.0,14.2719,14.2952,14.2661,14.2719,1466600.0
2005-05-09 12:10:00,24.52,24.56,24.52,24.55,1213100.0,14.2719,14.2952,14.2719,14.2893,1213100.0
2005-05-09 12:20:00,24.54,24.56,24.4,24.55,645800.0,14.2835,14.2952,14.202,14.2893,645800.0
2005-05-09 12:30:00,24.55,24.57,24.54,24.54,886300.0,14.2893,14.301,14.2835,14.2835,886300.0
2005-05-09 12:40:00,24.54,24.59,24.53,24.58,791300.0,14.2835,14.3126,14.2777,14.3068,791300.0
2005-05-09 12:50:00,24.58,24.59,24.56,24.58,1099300.0,14.3068,14.3126,14.2952,14.3068,1099300.0
2005-05-09 13:00:00,24.57,24.58,24.55,24.56,1214800.0,14.301,14.3068,14.2893,14.2952,1214800.0
2005-05-09 13:10:00,24.55,24.58,24.55,24.56,425800.0,14.2893,14.3068,14.2893,14.2952,425800.0
2005-05-09 13:20:00,24.56,24.59,24.56,24.58,521600.0,14.2952,14.3126,14.2952,14.3068,521600.0
2005-05-09 13:30:00,24.57,24.62,24.57,24.62,1755200.0,14.301,14.3301,14.301,14.3301,1755200.0
2005-05-09 13:40:00,24.62,24.69,24.61,24.66,2682300.0,14.3301,14.3708,14.3243,14.3534,2682300.0
2005-05-09 13:50:00,24.67,24.68,24.66,24.66,767200.0,14.3592,14.365,14.3534,14.3534,767200.0
2005-05-09 14:00:00,24.67,24.67,24.63,24.64,1594300.0,14.3592,14.3592,14.3359,14.3417,1594300.0
2005-05-09 14:10:00,24.64,24.68,24.64,24.66,1004000.0,14.3417,14.365,14.3417,14.3534,1004000.0
2005-05-09 14:20:00,24.66,24.67,24.6,24.66,1399200.0,14.3534,14.3592,14.3184,14.3534,1399200.0
2005-05-09 14:30:00,24.66,24.67,24.65,24.65,561700.0,14.3534,14.3592,14.3476,14.3476,561700.0
2005-05-09 14:40:00,24.65,24.66,24.65,24.65,285500.0,14.3476,14.3534,14.3476,14.3476,285500.0
2005-05-09 14:50:00,24.65,24.67,24.65,24.66,836700.0,14.3476,14.3592,14.3476,14.3534,836700.0
2005-05-09 15:00:00,24.66,24.67,24.64,24.66,2295900.0,14.3534,14.3592,14.3417,14.3534,2295900.0
2005-05-09 15:10:00,24.65,24.71,24.64,24.68,1409700.0,14.3476,14.3825,14.3417,14.365,1409700.0
2005-05-09 15:20:00,24.68,24.73,24.68,24.7,2305400.0,14.365,14.3941,14.365,14.3767,2305400.0
2005-05-09 15:30:00,24.71,24.76,24.7,24.73,3853100.0,14.3825,14.4116,14.3767,14.3941,3853100.0
2005-05-09 15:40:00,24.73,24.76,24.73,24.74,1637000.0,14.3941,14.4116,14.3941,14.3999,1637000.0
2005-05-09 15:50:00,24.74,24.8,24.72,24.79,2890500.0,14.3999,14.4349,14.3883,14.429,2890500.0
2005-05-10 09:30:00,24.61,24.77,24.58,24.73,4066100.0,14.3243,14.4174,14.3068,14.3941,4066100.0
2005-05-10 09:40:00,24.72,24.75,24.6,24.73,2824500.0,14.3883,14.4058,14.3184,14.3941,2824500.0
2005-05-10 09:50:00,24.73,24.83,24.72,24.76,3893900.0,14.3941,14.4523,14.3883,14.4116,3893900.0
2005-05-10 10:00:00,24.76,24.8,24.74,24.77,2010400.0,14.4116,14.4349,14.3999,14.4174,2010400.0
2005-05-10 10:10:00,24.77,24.78,24.7,24.73,2259000.0,14.4174,14.4232,14.3767,14.3941,2259000.0
2005-05-10 10:20:00,24.73,24.77,24.71,24.73,1766800.0,14.3941,14.4174,14.3825,14.3941,1766800.0
2005-05-10 10:30:00,24.73,24.74,24.67,24.67,1410400.0,14.3941,14.3999,14.3592,14.3592,1410400.0
2005-05-10 10:40:00,24.68,24.72,24.67,24.72,1990600.0,14.365,14.3883,14.3592,14.3883,1990600.0
2005-05-10 10:50:00,24.71,24.73,24.69,24.72,2008200.0,14.3825,14.3941,14.3708,14.3883,2008200.0
2005-05-10 11:00:00,24.72,24.75,24.71,24.72,888800.0,14.3883,14.4058,14.3825,14.3883,888800.0
2005-05-10 11:10:00,24.72,24.77,24.72,24.76,659500.0,14.3883,14.4174,14.3883,14.4116,659500.0
2005-05-10 11:20:00,24.76,24.76,24.71,24.72,507500.0,14.4116,14.4116,14.3825,14.3883,507500.0
2005-05-10 11:30:00,24.72,24.74,24.71,24.72,635000.0,14.3883,14.3999,14.3825,14.3883,635000.0
2005-05-10 11:40:00,24.72,24.73,24.68,24.71,702600.0,14.3883,14.3941,14.365,14.3825,702600.0
2005-05-10 11:50:00,24.71,24.73,24.69,24.7,1065500.0,14.3825,14.3941,14.3708,14.3767,1065500.0
2005-05-10 12:00:00,24.7,24.73,24.68,24.71,958200.0,14.3767,14.3941,14.365,14.3825,958200.0
2005-05-10 12:10:00,24.71,24.72,24.68,24.71,759100.0,14.3825,14.3883,14.365,14.3825,759100.0
2005-05-10 12:20:00,24.71,24.71,24.67,24.69,1125800.0,14.3825,14.3825,14.3592,14.3708,1125800.0
2005-05-10 12:30:00,24.68,24.7,24.67,24.69,575000.0,14.365,14.3767,14.3592,14.3708,575000.0
2005-05-10 12:40:00,24.69,24.71,24.68,24.7,854900.0,14.3708,14.3825,14.365,14.3767,854900.0
2005-05-10 12:50:00,24.7,24.73,24.69,24.71,643200.0,14.3767,14.3941,14.3708,14.3825,643200.0
2005-05-10 13:00:00,24.71,24.74,24.7,24.7,828000.0,14.3825,14.3999,14.3767,14.3767,828000.0
2005-05-10 13:10:00,24.7,24.73,24.7,24.72,494900.0,14.3767,14.3941,14.3767,14.3883,494900.0
2005-05-10 13:20:00,24.71,24.75,24.7,24.74,776200.0,14.3825,14.4058,14.3767,14.3999,776200.0
2005-05-10 13:30:00,24.74,24.79,24.74,24.78,1584600.0,14.3999,14.429,14.3999,14.4232,1584600.0
2005-05-10 13:40:00,24.78,24.79,24.72,24.74,1076600.0,14.4232,14.429,14.3883,14.3999,1076600.0
2005-05-10 13:50:00,24.74,24.76,24.72,24.76,620400.0,14.3999,14.4116,14.3883,14.4116,620400.0
2005-05-10 14:00:00,24.76,24.76,24.7,24.71,675300.0,14.4116,14.4116,14.3767,14.3825,675300.0
2005-05-10 14:10:00,24.71,24.75,24.71,24.73,881200.0,14.3825,14.4058,14.3825,14.3941,881200.0
2005-05-10 14:20:00,24.73,24.74,24.68,24.7,831400.0,14.3941,14.3999,14.365,14.3767,831400.0
2005-05-10 14:30:00,24.7,24.71,24.66,24.66,1531900.0,14.3767,14.3825,14.3534,14.3534,1531900.0
2005-05-10 14:40:00,24.66,24.7,24.61,24.64,2640800.0,14.3534,14.3767,14.3243,14.3417,2640800.0
2005-05-10 14:50:00,24.64,24.66,24.58,24.6,2637500.0,14.3417,14.3534,14.3068,14.3184,2637500.0
2005-05-10 15:00:00,24.6,24.6,24.54,24.58,2577400.0,14.3184,14.3184,14.2835,14.3068,2577400.0
2005-05-10 15:10:00,24.58,24.63,24.58,24.61,1841300.0,14.3068,14.3359,14.3068,14.3243,1841300.0
2005-05-10 15:20:00,24.61,24.65,24.6,24.61,1510600.0,14.3243,14.3476,14.3184,14.3243,1510600.0
2005-05-10 15:30:00,24.61,24.62,24.59,24.6,1595200.0,14.3243,14.3301,14.3126,14.3184,1595200.0
2005-05-10 15:40:00,24.6,24.65,24.59,24.63,1622500.0,14.3184,14.3476,14.3126,14.3359,1622500.0
2005-05-10 15:50:00,24.63,24.68,24.62,24.67,1593000.0,14.3359,14.365,14.3301,14.3592,1593000.0
2005-05-11 09:30:00,24.73,24.76,24.58,24.58,3375500.0,14.3941,14.4116,14.3068,14.3068,3375500.0
2005-05-11 09:40:00,24.59,24.63,24.55,24.63,2103400.0,14.3126,14.3359,14.2893,14.3359,2103400.0
2005-05-11 09:50:00,24.63,24.64,24.57,24.6,2020400.0,14.3359,14.3417,14.301,14.3184,2020400.0
2005-05-11 10:00:00,24.61,24.62,24.57,24.59,1731400.0,14.3243,14.3301,14.301,14.3126,1731400.0
2005-05-11 10:10:00,24.59,24.61,24.53,24.6,2174700.0,14.3126,14.3243,14.2777,14.3184,2174700.0
2005-05-11 10:20:00,24.6,24.67,24.6,24.63,1508100.0,14.3184,14.3592,14.3184,14.3359,1508100.0
2005-05-11 10:30:00,24.63,24.7,24.57,24.61,3129300.0,14.3359,14.3767,14.301,14.3243,3129300.0
2005-05-11 10:40:00,24.6,24.61,24.53,24.55,1896100.0,14.3184,14.3243,14.2777,14.2893,1896100.0
2005-05-11 10:50:00,24.55,24.6,24.47,24.52,2841600.0,14.2893,14.3184,14.2428,14.2719,2841600.0
2005-05-11 11:00:00,24.52,24.52,24.47,24.49,1772400.0,14.2719,14.2719,14.2428,14.2544,1772400.0
2005-05-11 11:10:00,24.48,24.5,24.41,24.44,1810800.0,14.2486,14.2602,14.2079,14.2253,1810800.0
2005-05-11 11:20:00,24.44,24.47,24.43,24.46,812700.0,14.2253,14.2428,14.2195,14.237,812700.0
2005-05-11 11:30:00,24.46,24.49,24.43,24.43,663600.0,14.237,14.2544,14.2195,14.2195,663600.0
2005-05-11 11:40:00,24.43,24.5,24.42,24.5,826800.0,14.2195,14.2602,14.2137,14.2602,826800.0
2005-05-11 11:50:00,24.49,24.51,24.48,24.49,727600.0,14.2544,14.2661,14.2486,14.2544,727600.0
2005-05-11 12:00:00,24.49,24.52,24.36,24.46,2048300.0,14.2544,14.2719,14.1788,14.237,2048300.0
2005-05-11 12:10:00,24.46,24.52,24.38,24.46,2150500.0,14.237,14.2719,14.1904,14.237,2150500.0
2005-05-11 12:20:00,24.47,24.51,24.46,24.5,846200.0,14.2428,14.2661,14.237,14.2602,846200.0
2005-05-11 12:30:00,24.5,24.51,24.48,24.49,443900.0,14.2602,14.2661,14.2486,14.2544,443900.0
2005-05-11 12:40:00,24.49,24.53,24.49,24.51,443900.0,14.2544,14.2777,14.2544,14.2661,443900.0
2005-05-11 12:50:00,24.51,24.52,24.5,24.51,242100.0,14.2661,14.2719,14.2602,14.2661,242100.0
2005-05-11 13:00:00,24.51,24.59,24.51,24.57,771500.0,14.2661,14.3126,14.2661,14.301,771500.0
2005-05-11 13:10:00,24.57,24.61,24.57,24.58,1198000.0,14.301,14.3243,14.301,14.3068,1198000.0
2005-05-11 13:20:00,24.58,24.58,24.56,24.56,339400.0,14.3068,14.3068,14.2952,14.2952,339400.0
2005-05-11 13:30:00,24.56,24.59,24.52,24.55,554400.0,14.2952,14.3126,14.2719,14.2893,554400.0
2005-05-11 13:40:00,24.55,24.55,24.49,24.53,700700.0,14.2893,14.2893,14.2544,14.2777,700700.0
2005-05-11 13:50:00,24.54,24.55,24.53,24.54,206200.0,14.2835,14.2893,14.2777,14.2835,206200.0
2005-05-11 14:00:00,24.55,24.67,24.52,24.67,1668900.0,14.2893,14.3592,14.2719,14.3592,1668900.0
2005-05-11 14:10:00,24.67,24.8,24.67,24.79,2891600.0,14.3592,14.4349,14.3592,14.429,2891600.0
2005-05-11 14:20:00,24.8,24.8,24.73,24.76,2486300.0,14.4349,14.4349,14.3941,14.4116,2486300.0
2005-05-11 14:30:00,24.76,24.77,24.73,24.74,635900.0,14.4116,14.4174,14.3941,14.3999,635900.0
2005-05-11 14:40:00,24.74,24.77,24.73,24.77,752900.0,14.3999,14.4174,14.3941,14.4174,752900.0
2005-05-11 14:50:00,24.77,24.79,24.72,24.72,1048800.0,14.4174,14.429,14.3883,14.3883,1048800.0
2005-05-11 15:00:00,24.72,24.73,24.68,24.72,1675000.0,14.3883,14.3941,14.365,14.3883,1675000.0
2005-05-11 15:10:00,24.73,24.76,24.5,24.75,1251000.0,14.3941,14.4116,14.2602,14.4058,1251000.0
2005-05-11 15:20:00,24.75,24.79,24.74,24.75,1047800.0,14.4058,14.429,14.3999,14.4058,1047800.0
2005-05-11 15:30:00,24.76,24.79,24.74,24.75,1617300.0,14.4116,14.429,14.3999,14.4058,1617300.0
2005-05-11 15:40:00,24.75,24.77,24.73,24.76,1663400.0,14.4058,14.4174,14.3941,14.4116,1663400.0
2005-05-11 15:50:00,24.77,24.79,24.73,24.76,1847500.0,14.4174,14.429,14.3941,14.4116,1847500.0
2005-05-12 09:30:00,24.79,24.92,24.77,24.9,3229100.0,14.429,14.5047,14.4174,14.4931,3229100.0
2005-05-12 09:40:00,24.9,24.92,24.83,24.84,1621800.0,14.4931,14.5047,14.4523,14.4581,1621800.0
2005-05-12 09:50:00,24.84,24.87,24.78,24.81,1456700.0,14.4581,14.4756,14.4232,14.4407,1456700.0
2005-05-12 10:00:00,24.82,24.87,24.8,24.86,1319300.0,14.4465,14.4756,14.4349,14.4698,1319300.0
2005-05-12 10:10:00,24.86,24.93,24.86,24.91,1300200.0,14.4698,14.5105,14.4698,14.4989,1300200.0
2005-05-12 10:20:00,24.91,24.96,24.9,24.92,1623700.0,14.4989,14.528,14.4931,14.5047,1623700.0
2005-05-12 10:30:00,24.91,24.99,24.88,24.97,1759800.0,14.4989,14.5454,14.4814,14.5338,1759800.0
2005-05-12 10:40:00,24.97,24.98,24.87,24.89,1562600.0,14.5338,14.5396,14.4756,14.4872,1562600.0
2005-05-12 10:50:00,24.89,24.95,24.05,24.59,10100900.0,14.4872,14.5222,13.9983,14.3126,10100900.0
2005-05-12 11:00:00,24.6,24.75,24.22,24.73,5995300.0,14.3184,14.4058,14.0973,14.3941,5995300.0
2005-05-12 11:10:00,24.73,24.77,24.65,24.74,2858100.0,14.3941,14.4174,14.3476,14.3999,2858100.0
2005-05-12 11:20:00,24.74,24.89,24.74,24.85,2989600.0,14.3999,14.4872,14.3999,14.464,2989600.0
2005-05-12 11:30:00,24.85,24.98,24.84,24.96,3081300.0,14.464,14.5396,14.4581,14.528,3081300.0
2005-05-12 11:40:00,24.95,25.0,24.94,25.0,3306200.0,14.5222,14.5513,14.5163,14.5513,3306200.0
2005-05-12 11:50:00,24.99,25.01,24.96,24.99,2195200.0,14.5454,14.5571,14.528,14.5454,2195200.0
2005-05-12 12:00:00,25.0,25.05,24.87,24.94,5054600.0,14.5513,14.5804,14.4756,14.5163,5054600.0
2005-05-12 12:10:00,24.95,24.95,24.91,24.91,847400.0,14.5222,14.5222,14.4989,14.4989,847400.0
2005-05-12 12:20:00,24.91,24.97,24.9,24.93,866100.0,14.4989,14.5338,14.4931,14.5105,866100.0
2005-05-12 12:30:00,24.94,24.94,24.86,24.93,1252100.0,14.5163,14.5163,14.4698,14.5105,1252100.0
2005-05-12 12:40:00,24.92,24.94,24.9,24.91,695800.0,14.5047,14.5163,14.4931,14.4989,695800.0
2005-05-12 12:50:00,24.92,24.96,24.91,24.93,471300.0,14.5047,14.528,14.4989,14.5105,471300.0
2005-05-12 13:00:00,24.94,24.96,24.92,24.95,505200.0,14.5163,14.528,14.5047,14.5222,505200.0
2005-05-12 13:10:00,24.95,24.97,24.94,24.95,306000.0,14.5222,14.5338,14.5163,14.5222,306000.0
2005-05-12 13:20:00,24.95,24.96,24.91,24.92,309500.0,14.5222,14.528,14.4989,14.5047,309500.0
2005-05-12 13:30:00,24.92,24.94,24.9,24.92,735700.0,14.5047,14.5163,14.4931,14.5047,735700.0
2005-05-12 13:40:00,24.92,24.93,24.84,24.85,1091100.0,14.5047,14.5105,14.4581,14.464,1091100.0
2005-05-12 13:50:00,24.85,24.9,24.84,24.87,1020900.0,14.464,14.4931,14.4581,14.4756,1020900.0
2005-05-12 14:00:00,24.87,24.92,24.86,24.88,653200.0,14.4756,14.5047,14.4698,14.4814,653200.0
2005-05-12 14:10:00,24.87,24.9,24.81,24.84,1304900.0,14.4756,14.4931,14.4407,14.4581,1304900.0
2005-05-12 14:20:00,24.84,24.86,24.74,24.79,2043900.0,14.4581,14.4698,14.3999,14.429,2043900.0
2005-05-12 14:30:00,24.79,24.83,24.78,24.79,1399600.0,14.429,14.4523,14.4232,14.429,1399600.0
2005-05-12 14:40:00,24.79,24.8,24.66,24.74,2750700.0,14.429,14.4349,14.3534,14.3999,2750700.0
2005-05-12 14:50:00,24.74,24.78,24.73,24.74,2101100.0,14.3999,14.4232,14.3941,14.3999,2101100.0
2005-05-12 15:00:00,24.74,24.79,24.74,24.75,1718000.0,14.3999,14.429,14.3999,14.4058,1718000.0
2005-05-12 15:10:00,24.76,24.76,24.66,24.7,1651700.0,14.4116,14.4116,14.3534,14.3767,1651700.0
2005-05-12 15:20:00,24.71,24.77,24.65,24.75,2228500.0,14.3825,14.4174,14.3476,14.4058,2228500.0
2005-05-12 15:30:00,24.75,24.76,24.71,24.74,1093500.0,14.4058,14.4116,14.3825,14.3999,1093500.0
2005-05-12 15:40:00,24.74,24.93,24.74,24.92,3173300.0,14.3999,14.5105,14.3999,14.5047,3173300.0
2005-05-12 15:50:00,24.93,24.93,24.78,24.83,2025100.0,14.5105,14.5105,14.4232,14.4523,2025100.0
2005-05-13 09:30:00,25.0,25.1,24.99,25.09,3896900.0,14.5513,14.6095,14.5454,14.6037,3896900.0
2005-05-13 09:40:00,25.09,25.1,25.0,25.0,1949400.0,14.6037,14.6095,14.5513,14.5513,1949400.0
2005-05-13 09:50:00,25.0,25.03,24.9,25.01,3162800.0,14.5513,14.5687,14.4931,14.5571,3162800.0
2005-05-13 10:00:00,25.02,25.04,24.94,25.03,1914200.0,14.5629,14.5746,14.5163,14.5687,1914200.0
2005-05-13 10:10:00,25.03,25.11,25.02,25.08,1984900.0,14.5687,14.6153,14.5629,14.5978,1984900.0
2005-05-13 10:20:00,25.08,25.1,25.02,25.05,2125600.0,14.5978,14.6095,14.5629,14.5804,2125600.0
2005-05-13 10:30:00,25.05,25.1,25.03,25.09,1757900.0,14.5804,14.6095,14.5687,14.6037,1757900.0
2005-05-13 10:40:00,25.1,25.21,24.14,25.17,3516200.0,14.6095,14.6735,14.0507,14.6502,3516200.0
2005-05-13 10:50:00,25.17,25.2,25.15,25.2,1954600.0,14.6502,14.6677,14.6386,14.6677,1954600.0
2005-05-13 11:00:00,25.2,25.24,25.19,25.24,2044300.0,14.6677,14.691,14.6619,14.691,2044300.0
2005-05-13 11:10:00,25.23,25.25,25.22,25.23,1185700.0,14.6851,14.6968,14.6793,14.6851,1185700.0
2005-05-13 11:20:00,25.23,25.3,25.2,25.3,2134400.0,14.6851,14.7259,14.6677,14.7259,2134400.0
2005-05-13 11:30:00,25.3,25.3,25.25,25.27,1696400.0,14.7259,14.7259,14.6968,14.7084,1696400.0
2005-05-13 11:40:00,25.28,25.28,25.21,25.21,1531300.0,14.7142,14.7142,14.6735,14.6735,1531300.0
2005-05-13 11:50:00,25.21,25.29,25.21,25.25,769200.0,14.6735,14.7201,14.6735,14.6968,769200.0
2005-05-13 12:00:00,25.25,25.25,25.21,25.22,856600.0,14.6968,14.6968,14.6735,14.6793,856600.0
2005-05-13 12:10:00,25.23,25.23,25.22,25.23,354400.0,14.6851,14.6851,14.6793,14.6851,354400.0
2005-05-13 12:20:00,25.23,25.25,25.22,25.23,1519700.0,14.6851,14.6968,14.6793,14.6851,1519700.0
2005-05-13 12:30:00,25.24,25.25,25.2,25.24,974200.0,14.691,14.6968,14.6677,14.691,974200.0
2005-05-13 12:40:00,25.24,25.25,25.22,25.25,1573800.0,14.691,14.6968,14.6793,14.6968,1573800.0
2005-05-13 12:50:00,25.25,25.26,25.24,25.24,453500.0,14.6968,14.7026,14.691,14.691,453500.0
2005-05-13 13:00:00,25.25,25.27,25.23,25.26,842900.0,14.6968,14.7084,14.6851,14.7026,842900.0
2005-05-13 13:10:00,25.27,25.28,25.25,25.25,613100.0,14.7084,14.7142,14.6968,14.6968,613100.0
2005-05-13 13:20:00,25.25,25.25,25.18,25.24,1509700.0,14.6968,14.6968,14.656,14.691,1509700.0
2005-05-13 13:30:00,25.23,25.24,25.21,25.21,1132900.0,14.6851,14.691,14.6735,14.6735,1132900.0
2005-05-13 13:40:00,25.21,25.22,25.11,25.19,1975900.0,14.6735,14.6793,14.6153,14.6619,1975900.0
2005-05-13 13:50:00,25.19,25.2,25.1,25.15,1538900.0,14.6619,14.6677,14.6095,14.6386,1538900.0
2005-05-13 14:00:00,25.15,25.21,25.13,25.16,693400.0,14.6386,14.6735,14.6269,14.6444,693400.0
2005-05-13 14:10:00,25.15,25.18,25.04,25.06,2062200.0,14.6386,14.656,14.5746,14.5862,2062200.0
2005-05-13 14:20:00,25.07,25.14,25.06,25.12,1760900.0,14.592,14.6328,14.5862,14.6211,1760900.0
2005-05-13 14:30:00,25.13,25.13,25.0,25.11,2734600.0,14.6269,14.6269,14.5513,14.6153,2734600.0
2005-05-13 14:40:00,25.11,25.14,25.05,25.06,1531100.0,14.6153,14.6328,14.5804,14.5862,1531100.0
2005-05-13 14:50:00,25.06,25.12,25.05,25.12,917800.0,14.5862,14.6211,14.5804,14.6211,917800.0
2005-05-13 15:00:00,25.12,25.17,25.08,25.17,1377100.0,14.6211,14.6502,14.5978,14.6502,1377100.0
2005-05-13 15:10:00,25.17,25.19,25.12,25.16,1438500.0,14.6502,14.6619,14.6211,14.6444,1438500.0
2005-05-13 15:20:00,25.17,25.22,25.15,25.17,1514300.0,14.6502,14.6793,14.6386,14.6502,1514300.0
2005-05-13 15:30:00,25.18,25.2,25.15,25.19,1014100.0,14.656,14.6677,14.6386,14.6619,1014100.0
2005-05-13 15:40:00,25.19,25.21,25.15,25.18,1789500.0,14.6619,14.6735,14.6386,14.656,1789500.0
2005-05-13 15:50:00,25.18,25.19,25.04,25.16,3348700.0,14.656,14.6619,14.5746,14.6444,3348700.0
2005-05-16 09:30:00,25.07,25.12,25.0,25.06,2122900.0,14.592,14.6211,14.5513,14.5862,2122900.0
2005-05-16 09:40:00,25.05,25.14,25.05,25.09,1797400.0,14.5804,14.6328,14.5804,14.6037,1797400.0
2005-05-16 09:50:00,25.1,25.12,25.04,25.04,1861900.0,14.6095,14.6211,14.5746,14.5746,1861900.0
2005-05-16 10:00:00,25.04,25.12,25.02,25.09,1292300.0,14.5746,14.6211,14.5629,14.6037,1292300.0
2005-05-16 10:10:00,25.1,25.23,25.08,25.2,1917000.0,14.6095,14.6851,14.5978,14.6677,1917000.0
2005-05-16 10:20:00,25.19,25.21,25.12,25.14,2055900.0,14.6619,14.6735,14.6211,14.6328,2055900.0
2005-05-16 10:30:00,25.14,25.15,25.09,25.11,1474800.0,14.6328,14.6386,14.6037,14.6153,1474800.0
2005-05-16 10:40:00,25.1,25.23,25.08,25.2,1773200.0,14.6095,14.6851,14.5978,14.6677,1773200.0
2005-05-16 10:50:00,25.2,25.25,25.19,25.23,1198500.0,14.6677,14.6968,14.6619,14.6851,1198500.0
2005-05-16 11:00:00,25.23,25.24,25.18,25.2,731800.0,14.6851,14.691,14.656,14.6677,731800.0
2005-05-16 11:10:00,25.2,25.21,25.17,25.21,828900.0,14.6677,14.6735,14.6502,14.6735,828900.0
2005-05-16 11:20:00,25.2,25.23,25.19,25.19,1080300.0,14.6677,14.6851,14.6619,14.6619,1080300.0
2005-05-16 11:30:00,25.19,25.24,25.19,25.22,591800.0,14.6619,14.691,14.6619,14.6793,591800.0
2005-05-16 11:40:00,25.22,25.24,25.2,25.23,510900.0,14.6793,14.691,14.6677,14.6851,510900.0
2005-05-16 11:50:00,25.23,25.24,25.19,25.21,1391600.0,14.6851,14.691,14.6619,14.6735,1391600.0
2005-05-16 12:00:00,25.2,25.26,25.2,25.24,816700.0,14.6677,14.7026,14.6677,14.691,816700.0
2005-05-16 12:10:00,25.24,25.29,25.24,25.27,858400.0,14.691,14.7201,14.691,14.7084,858400.0
2005-05-16 12:20:00,25.27,25.28,25.24,25.26,465300.0,14.7084,14.7142,14.691,14.7026,465300.0
2005-05-16 12:30:00,25.26,25.28,25.24,25.28,668900.0,14.7026,14.7142,14.691,14.7142,668900.0
2005-05-16 12:40:00,25.27,25.3,25.26,25.29,591000.0,14.7084,14.7259,14.7026,14.7201,591000.0
2005-05-16 12:50:00,25.29,25.3,25.27,25.3,409800.0,14.7201,14.7259,14.7084,14.7259,409800.0
2005-05-16 13:00:00,25.29,25.3,25.25,25.26,437000.0,14.7201,14.7259,14.6968,14.7026,437000.0
2005-05-16 13:10:00,25.26,25.26,25.23,25.26,568800.0,14.7026,14.7026,14.6851,14.7026,568800.0
2005-05-16 13:20:00,25.25,25.29,25.25,25.27,402500.0,14.6968,14.7201,14.6968,14.7084,402500.0
2005-05-16 13:30:00,25.27,25.29,25.24,25.24,362600.0,14.7084,14.7201,14.691,14.691,362600.0
2005-05-16 13:40:00,25.24,25.3,25.24,25.28,495600.0,14.691,14.7259,14.691,14.7142,495600.0
2005-05-16 13:50:00,25.28,25.3,25.27,25.29,940900.0,14.7142,14.7259,14.7084,14.7201,940900.0
2005-05-16 14:00:00,25.29,25.31,25.26,25.26,938200.0,14.7201,14.7317,14.7026,14.7026,938200.0
2005-05-16 14:10:00,25.26,25.28,25.23,25.26,769500.0,14.7026,14.7142,14.6851,14.7026,769500.0
2005-05-16 14:20:00,25.27,25.27,25.23,25.27,621800.0,14.7084,14.7084,14.6851,14.7084,621800.0
2005-05-16 14:30:00,25.27,25.29,25.24,25.24,539200.0,14.7084,14.7201,14.691,14.691,539200.0
2005-05-16 14:40:00,25.25,25.29,25.22,25.27,1168400.0,14.6968,14.7201,14.6793,14.7084,1168400.0
2005-05-16 14:50:00,25.27,25.28,25.25,25.26,484500.0,14.7084,14.7142,14.6968,14.7026,484500.0
2005-05-16 15:00:00,25.26,25.28,25.24,25.27,806900.0,14.7026,14.7142,14.691,14.7084,806900.0
2005-05-16 15:10:00,25.27,25.33,25.27,25.32,1083700.0,14.7084,14.7433,14.7084,14.7375,1083700.0
2005-05-16 15:20:00,25.31,25.35,25.31,25.34,1364300.0,14.7317,14.755,14.7317,14.7492,1364300.0
2005-05-16 15:30:00,25.34,25.35,25.27,25.29,1625900.0,14.7492,14.755,14.7084,14.7201,1625900.0
2005-05-16 15:40:00,25.28,25.34,25.26,25.3,1719300.0,14.7142,14.7492,14.7026,14.7259,1719300.0
2005-05-16 15:50:00,25.3,25.34,25.27,25.33,3262800.0,14.7259,14.7492,14.7084,14.7433,3262800.0
2005-05-17 09:30:00,25.17,25.28,25.13,25.19,2373900.0,14.6502,14.7142,14.6269,14.6619,2373900.0
2005-05-17 09:40:00,25.19,25.3,25.18,25.29,1679300.0,14.6619,14.7259,14.656,14.7201,1679300.0
2005-05-17 09:50:00,25.3,25.35,25.28,25.33,1988900.0,14.7259,14.755,14.7142,14.7433,1988900.0
2005-05-17 10:00:00,25.33,25.38,25.32,25.36,1666900.0,14.7433,14.7724,14.7375,14.7608,1666900.0
2005-05-17 10:10:00,25.36,25.38,25.3,25.34,1524200.0,14.7608,14.7724,14.7259,14.7492,1524200.0
2005-05-17 10:20:00,25.34,25.36,25.26,25.28,1695200.0,14.7492,14.7608,14.7026,14.7142,1695200.0
2005-05-17 10:30:00,25.28,25.31,25.25,25.26,2473500.0,14.7142,14.7317,14.6968,14.7026,2473500.0
2005-05-17 10:40:00,25.26,25.34,25.26,25.32,1257800.0,14.7026,14.7492,14.7026,14.7375,1257800.0
2005-05-17 10:50:00,25.32,25.34,25.3,25.32,779700.0,14.7375,14.7492,14.7259,14.7375,779700.0
2005-05-17 11:00:00,25.31,25.4,25.31,25.38,1653700.0,14.7317,14.7841,14.7317,14.7724,1653700.0
2005-05-17 11:10:00,25.38,25.38,25.3,25.35,705600.0,14.7724,14.7724,14.7259,14.755,705600.0
2005-05-17 11:20:00,25.35,25.38,25.31,25.31,941600.0,14.755,14.7724,14.7317,14.7317,941600.0
2005-05-17 11:30:00,25.31,25.36,25.3,25.35,1358100.0,14.7317,14.7608,14.7259,14.755,1358100.0
2005-05-17 11:40:00,25.36,25.4,25.28,25.38,893300.0,14.7608,14.7841,14.7142,14.7724,893300.0
2005-05-17 11:50:00,25.37,25.39,25.35,25.38,570600.0,14.7666,14.7783,14.755,14.7724,570600.0
2005-05-17 12:00:00,25.39,25.39,25.33,25.36,1536900.0,14.7783,14.7783,14.7433,14.7608,1536900.0
2005-05-17 12:10:00,25.35,25.39,25.35,25.37,384100.0,14.755,14.7783,14.755,14.7666,384100.0
2005-05-17 12:20:00,25.37,25.38,25.36,25.36,416300.0,14.7666,14.7724,14.7608,14.7608,416300.0
2005-05-17 12:30:00,25.37,25.38,25.33,25.35,748500.0,14.7666,14.7724,14.7433,14.755,748500.0
2005-05-17 12:40:00,25.35,25.37,25.33,25.36,923600.0,14.755,14.7666,14.7433,14.7608,923600.0
2005-05-17 12:50:00,25.36,25.37,25.33,25.33,615500.0,14.7608,14.7666,14.7433,14.7433,615500.0
2005-05-17 13:00:00,25.34,25.36,25.31,25.33,1200500.0,14.7492,14.7608,14.7317,14.7433,1200500.0
2005-05-17 13:10:00,25.33,25.37,25.33,25.35,503600.0,14.7433,14.7666,14.7433,14.755,503600.0
2005-05-17 13:20:00,25.35,25.37,25.33,25.36,600800.0,14.755,14.7666,14.7433,14.7608,600800.0
2005-05-17 13:30:00,25.36,25.37,25.33,25.36,493400.0,14.7608,14.7666,14.7433,14.7608,493400.0
2005-05-17 13:40:00,25.36,25.38,25.34,25.34,379300.0,14.7608,14.7724,14.7492,14.7492,379300.0
2005-05-17 13:50:00,25.34,25.36,25.31,25.35,1011500.0,14.7492,14.7608,14.7317,14.755,1011500.0
2005-05-17 14:00:00,25.35,25.37,25.33,25.36,744600.0,14.755,14.7666,14.7433,14.7608,744600.0
2005-05-17 14:10:00,25.36,25.42,25.36,25.39,1578800.0,14.7608,14.7957,14.7608,14.7783,1578800.0
2005-05-17 14:20:00,25.39,25.4,25.36,25.38,674900.0,14.7783,14.7841,14.7608,14.7724,674900.0
2005-05-17 14:30:00,25.38,25.5,25.38,25.47,2282100.0,14.7724,14.8423,14.7724,14.8248,2282100.0
2005-05-17 14:40:00,25.48,25.51,25.47,25.49,2021100.0,14.8307,14.8481,14.8248,14.8365,2021100.0
2005-05-17 14:50:00,25.49,25.51,25.47,25.47,1582900.0,14.8365,14.8481,14.8248,14.8248,1582900.0
2005-05-17 15:00:00,25.47,25.49,25.46,25.48,929200.0,14.8248,14.8365,14.819,14.8307,929200.0
2005-05-17 15:10:00,25.48,25.53,25.47,25.51,2190300.0,14.8307,14.8598,14.8248,14.8481,2190300.0
2005-05-17 15:20:00,25.51,25.55,25.48,25.55,2147500.0,14.8481,14.8714,14.8307,14.8714,2147500.0
2005-05-17 15:30:00,25.55,25.63,25.55,25.6,3065000.0,14.8714,14.918,14.8714,14.9005,3065000.0
2005-05-17 15:40:00,25.6,25.69,25.6,25.67,2741400.0,14.9005,14.9529,14.9005,14.9412,2741400.0
2005-05-17 15:50:00,25.67,25.72,25.61,25.69,3853900.0,14.9412,14.9703,14.9063,14.9529,3853900.0
2005-05-18 09:30:00,25.71,25.8,25.67,25.68,4165200.0,14.9645,15.0169,14.9412,14.9471,4165200.0
2005-05-18 09:40:00,25.68,25.69,25.6,25.61,2929300.0,14.9471,14.9529,14.9005,14.9063,2929300.0
2005-05-18 09:50:00,25.62,25.71,25.6,25.68,2388900.0,14.9121,14.9645,14.9005,14.9471,2388900.0
2005-05-18 10:00:00,25.68,25.78,25.64,25.78,1775200.0,14.9471,15.0053,14.9238,15.0053,1775200.0
2005-05-18 10:10:00,25.78,25.88,25.76,25.83,2833000.0,15.0053,15.0635,14.9936,15.0344,2833000.0
2005-05-18 10:20:00,25.82,25.93,25.82,25.93,2179000.0,15.0285,15.0926,15.0285,15.0926,2179000.0
2005-05-18 10:30:00,25.92,25.99,25.91,25.92,2691400.0,15.0868,15.1275,15.0809,15.0868,2691400.0
2005-05-18 10:40:00,25.91,25.96,25.91,25.93,1381000.0,15.0809,15.11,15.0809,15.0926,1381000.0
2005-05-18 10:50:00,25.94,25.99,25.93,25.99,1671400.0,15.0984,15.1275,15.0926,15.1275,1671400.0
2005-05-18 11:00:00,25.99,26.0,25.96,25.98,1159100.0,15.1275,15.1333,15.11,15.1217,1159100.0
2005-05-18 11:10:00,25.98,25.99,25.96,25.98,873000.0,15.1217,15.1275,15.11,15.1217,873000.0
2005-05-18 11:20:00,25.98,26.0,25.95,25.95,1255300.0,15.1217,15.1333,15.1042,15.1042,1255300.0
2005-05-18 11:30:00,25.94,25.98,25.92,25.93,1658200.0,15.0984,15.1217,15.0868,15.0926,1658200.0
2005-05-18 11:40:00,25.93,25.95,25.91,25.94,954600.0,15.0926,15.1042,15.0809,15.0984,954600.0
2005-05-18 11:50:00,25.94,25.97,25.9,25.9,1289900.0,15.0984,15.1159,15.0751,15.0751,1289900.0
2005-05-18 12:00:00,25.9,25.99,25.9,25.97,1184500.0,15.0751,15.1275,15.0751,15.1159,1184500.0
2005-05-18 12:10:00,25.97,26.0,25.94,25.97,2111500.0,15.1159,15.1333,15.0984,15.1159,2111500.0
2005-05-18 12:20:00,25.97,25.99,25.94,25.94,1288100.0,15.1159,15.1275,15.0984,15.0984,1288100.0
2005-05-18 12:30:00,25.94,25.99,25.93,25.99,1139000.0,15.0984,15.1275,15.0926,15.1275,1139000.0
2005-05-18 12:40:00,25.99,26.01,25.97,25.99,1681500.0,15.1275,15.1391,15.1159,15.1275,1681500.0
2005-05-18 12:50:00,25.99,26.01,25.97,26.0,1140700.0,15.1275,15.1391,15.1159,15.1333,1140700.0
2005-05-18 13:00:00,26.0,26.03,25.95,25.96,2129200.0,15.1333,15.1508,15.1042,15.11,2129200.0
2005-05-18 13:10:00,25.95,25.96,25.9,25.92,1087000.0,15.1042,15.11,15.0751,15.0868,1087000.0
2005-05-18 13:20:00,25.91,25.94,25.9,25.92,841900.0,15.0809,15.0984,15.0751,15.0868,841900.0
2005-05-18 13:30:00,25.92,25.98,25.91,25.93,1192400.0,15.0868,15.1217,15.0809,15.0926,1192400.0
2005-05-18 13:40:00,25.94,25.98,25.91,25.94,1107700.0,15.0984,15.1217,15.0809,15.0984,1107700.0
2005-05-18 13:50:00,25.94,25.96,25.9,25.92,975400.0,15.0984,15.11,15.0751,15.0868,975400.0
2005-05-18 14:00:00,25.92,25.93,25.87,25.88,1168900.0,15.0868,15.0926,15.0577,15.0635,1168900.0
2005-05-18 14:10:00,25.89,25.91,25.87,25.9,793700.0,15.0693,15.0809,15.0577,15.0751,793700.0
2005-05-18 14:20:00,25.9,25.95,25.9,25.92,907500.0,15.0751,15.1042,15.0751,15.0868,907500.0
2005-05-18 14:30:00,25.92,25.95,25.85,25.88,1488400.0,15.0868,15.1042,15.046,15.0635,1488400.0
2005-05-18 14:40:00,25.88,25.95,25.86,25.89,746700.0,15.0635,15.1042,15.0518,15.0693,746700.0
2005-05-18 14:50:00,25.89,25.96,25.89,25.93,1357100.0,15.0693,15.11,15.0693,15.0926,1357100.0
2005-05-18 15:00:00,25.93,25.97,25.9,25.95,1016100.0,15.0926,15.1159,15.0751,15.1042,1016100.0
2005-05-18 15:10:00,25.96,26.0,25.94,25.99,1524700.0,15.11,15.1333,15.0984,15.1275,1524700.0
2005-05-18 15:20:00,25.99,26.03,25.9,25.96,2709700.0,15.1275,15.1508,15.0751,15.11,2709700.0
2005-05-18 15:30:00,25.96,25.98,25.9,25.94,1976700.0,15.11,15.1217,15.0751,15.0984,1976700.0
2005-05-18 15:40:00,25.94,25.99,25.9,25.93,2094800.0,15.0984,15.1275,15.0751,15.0926,2094800.0
2005-05-18 15:50:00,25.92,25.97,25.78,25.91,2782700.0,15.0868,15.1159,15.0053,15.0809,2782700.0
2005-05-19 09:30:00,25.95,25.98,25.81,25.84,3467500.0,15.1042,15.1217,15.0227,15.0402,3467500.0
2005-05-19 09:40:00,25.84,25.9,25.82,25.85,1235000.0,15.0402,15.0751,15.0285,15.046,1235000.0
2005-05-19 09:50:00,25.85,25.96,25.84,25.89,1550300.0,15.046,15.11,15.0402,15.0693,1550300.0
2005-05-19 10:00:00,25.91,26.01,25.89,26.0,1904500.0,15.0809,15.1391,15.0693,15.1333,1904500.0
2005-05-19 10:10:00,26.01,26.06,25.97,25.99,2190200.0,15.1391,15.1682,15.1159,15.1275,2190200.0
2005-05-19 10:20:00,25.99,26.0,25.93,25.96,1626400.0,15.1275,15.1333,15.0926,15.11,1626400.0
2005-05-19 10:30:00,25.96,25.99,25.94,25.94,769200.0,15.11,15.1275,15.0984,15.0984,769200.0
2005-05-19 10:40:00,25.95,25.99,25.93,25.94,1272200.0,15.1042,15.1275,15.0926,15.0984,1272200.0
2005-05-19 10:50:00,25.94,26.0,25.93,25.98,1068900.0,15.0984,15.1333,15.0926,15.1217,1068900.0
2005-05-19 11:00:00,25.98,26.03,25.95,25.96,1176200.0,15.1217,15.1508,15.1042,15.11,1176200.0
2005-05-19 11:10:00,25.96,25.99,25.94,25.98,1854800.0,15.11,15.1275,15.0984,15.1217,1854800.0
2005-05-19 11:20:00,25.98,25.99,25.92,25.94,1734700.0,15.1217,15.1275,15.0868,15.0984,1734700.0
2005-05-19 11:30:00,25.94,25.94,25.9,25.94,1314200.0,15.0984,15.0984,15.0751,15.0984,1314200.0
2005-05-19 11:40:00,25.93,25.96,25.92,25.93,726800.0,15.0926,15.11,15.0868,15.0926,726800.0
2005-05-19 11:50:00,25.93,25.95,25.91,25.93,763900.0,15.0926,15.1042,15.0809,15.0926,763900.0
2005-05-19 12:00:00,25.93,25.94,25.88,25.89,1656800.0,15.0926,15.0984,15.0635,15.0693,1656800.0
2005-05-19 12:10:00,25.9,25.91,25.86,25.88,2134000.0,15.0751,15.0809,15.0518,15.0635,2134000.0
2005-05-19 12:20:00,25.89,25.96,25.88,25.94,749900.0,15.0693,15.11,15.0635,15.0984,749900.0
2005-05-19 12:30:00,25.94,25.96,25.91,25.92,317100.0,15.0984,15.11,15.0809,15.0868,317100.0
2005-05-19 12:40:00,25.92,25.95,25.92,25.93,250200.0,15.0868,15.1042,15.0868,15.0926,250200.0
2005-05-19 12:50:00,25.93,25.97,25.92,25.95,601700.0,15.0926,15.1159,15.0868,15.1042,601700.0
2005-05-19 13:00:00,25.95,26.0,25.95,26.0,992200.0,15.1042,15.1333,15.1042,15.1333,992200.0
2005-05-19 13:10:00,26.0,26.01,25.99,26.0,778600.0,15.1333,15.1391,15.1275,15.1333,778600.0
2005-05-19 13:20:00,26.0,26.01,25.99,26.0,408900.0,15.1333,15.1391,15.1275,15.1333,408900.0
2005-05-19 13:30:00,26.0,26.01,25.98,25.98,483700.0,15.1333,15.1391,15.1217,15.1217,483700.0
2005-05-19 13:40:00,25.98,25.98,25.94,25.94,886600.0,15.1217,15.1217,15.0984,15.0984,886600.0
2005-05-19 13:50:00,25.94,25.95,25.9,25.91,1985500.0,15.0984,15.1042,15.0751,15.0809,1985500.0
2005-05-19 14:00:00,25.91,25.92,25.87,25.89,2201500.0,15.0809,15.0868,15.0577,15.0693,2201500.0
2005-05-19 14:10:00,25.89,25.95,25.88,25.94,1301000.0,15.0693,15.1042,15.0635,15.0984,1301000.0
2005-05-19 14:20:00,25.95,26.01,25.92,25.97,968600.0,15.1042,15.1391,15.0868,15.1159,968600.0
2005-05-19 14:30:00,25.97,25.98,25.92,25.93,838200.0,15.1159,15.1217,15.0868,15.0926,838200.0
2005-05-19 14:40:00,25.92,25.94,25.88,25.91,2294300.0,15.0868,15.0984,15.0635,15.0809,2294300.0
2005-05-19 14:50:00,25.9,25.95,25.88,25.93,1389700.0,15.0751,15.1042,15.0635,15.0926,1389700.0
2005-05-19 15:00:00,25.94,25.96,25.89,25.92,974600.0,15.0984,15.11,15.0693,15.0868,974600.0
2005-05-19 15:10:00,25.92,25.98,25.91,25.96,1891500.0,15.0868,15.1217,15.0809,15.11,1891500.0
2005-05-19 15:20:00,25.96,26.0,25.94,25.94,622900.0,15.11,15.1333,15.0984,15.0984,622900.0
2005-05-19 15:30:00,25.94,26.01,25.94,25.99,1182700.0,15.0984,15.1391,15.0984,15.1275,1182700.0
2005-05-19 15:40:00,25.98,26.0,25.97,25.98,1241500.0,15.1217,15.1333,15.1159,15.1217,1241500.0
2005-05-19 15:50:00,25.98,26.01,25.97,26.01,1479500.0,15.1217,15.1391,15.1159,15.1391,1479500.0
2005-05-20 09:30:00,25.93,25.99,25.85,25.91,6431100.0,15.0926,15.1275,15.046,15.0809,6431100.0
2005-05-20 09:40:00,25.91,25.96,25.89,25.93,1821000.0,15.0809,15.11,15.0693,15.0926,1821000.0
2005-05-20 09:50:00,25.93,25.93,25.88,25.88,1507300.0,15.0926,15.0926,15.0635,15.0635,1507300.0
2005-05-20 10:00:00,25.89,25.95,25.87,25.92,1429400.0,15.0693,15.1042,15.0577,15.0868,1429400.0
2005-05-20 10:10:00,25.91,25.94,25.9,25.93,573600.0,15.0809,15.0984,15.0751,15.0926,573600.0
2005-05-20 10:20:00,25.93,25.95,25.9,25.94,477800.0,15.0926,15.1042,15.0751,15.0984,477800.0
2005-05-20 10:30:00,25.93,25.95,25.91,25.93,846600.0,15.0926,15.1042,15.0809,15.0926,846600.0
2005-05-20 10:40:00,25.94,26.02,25.92,26.01,1594300.0,15.0984,15.145,15.0868,15.1391,1594300.0
2005-05-20 10:50:00,26.01,26.07,25.98,26.03,1704600.0,15.1391,15.1741,15.1217,15.1508,1704600.0
2005-05-20 11:00:00,26.03,26.06,25.99,26.0,1536200.0,15.1508,15.1682,15.1275,15.1333,1536200.0
2005-05-20 11:10:00,26.0,26.04,26.0,26.01,958000.0,15.1333,15.1566,15.1333,15.1391,958000.0
2005-05-20 11:20:00,26.02,26.03,25.96,25.96,1543700.0,15.145,15.1508,15.11,15.11,1543700.0
2005-05-20 11:30:00,25.96,26.02,25.93,26.02,1096900.0,15.11,15.145,15.0926,15.145,1096900.0
2005-05-20 11:40:00,26.01,26.02,25.99,26.0,602100.0,15.1391,15.145,15.1275,15.1333,602100.0
2005-05-20 11:50:00,26.01,26.05,25.99,26.03,698300.0,15.1391,15.1624,15.1275,15.1508,698300.0
2005-05-20 12:00:00,26.04,26.06,26.01,26.05,756300.0,15.1566,15.1682,15.1391,15.1624,756300.0
2005-05-20 12:10:00,26.05,26.07,26.02,26.03,769800.0,15.1624,15.1741,15.145,15.1508,769800.0
2005-05-20 12:20:00,26.04,26.09,26.03,26.07,572500.0,15.1566,15.1857,15.1508,15.1741,572500.0
2005-05-20 12:30:00,26.07,26.07,26.0,26.02,1049800.0,15.1741,15.1741,15.1333,15.145,1049800.0
2005-05-20 12:40:00,26.02,26.1,26.02,26.05,707500.0,15.145,15.1915,15.145,15.1624,707500.0
2005-05-20 12:50:00,26.04,26.1,26.04,26.09,654000.0,15.1566,15.1915,15.1566,15.1857,654000.0
2005-05-20 13:00:00,26.1,26.15,26.09,26.12,957500.0,15.1915,15.2206,15.1857,15.2032,957500.0
2005-05-20 13:10:00,26.12,26.13,26.1,26.1,439100.0,15.2032,15.209,15.1915,15.1915,439100.0
2005-05-20 13:20:00,26.1,26.1,26.04,26.08,952600.0,15.1915,15.1915,15.1566,15.1799,952600.0
2005-05-20 13:30:00,26.08,26.1,26.06,26.09,601400.0,15.1799,15.1915,15.1682,15.1857,601400.0
2005-05-20 13:40:00,26.09,26.15,26.08,26.15,665900.0,15.1857,15.2206,15.1799,15.2206,665900.0
2005-05-20 13:50:00,26.15,26.2,26.11,26.12,1808000.0,15.2206,15.2497,15.1973,15.2032,1808000.0
2005-05-20 14:00:00,26.12,26.14,26.09,26.14,609200.0,15.2032,15.2148,15.1857,15.2148,609200.0
2005-05-20 14:10:00,26.14,26.19,26.13,26.17,923400.0,15.2148,15.2439,15.209,15.2323,923400.0
2005-05-20 14:20:00,26.17,26.21,26.17,26.19,799600.0,15.2323,15.2555,15.2323,15.2439,799600.0
2005-05-20 14:30:00,26.19,26.32,26.19,26.32,2975700.0,15.2439,15.3196,15.2439,15.3196,2975700.0
2005-05-20 14:40:00,26.32,26.38,26.31,26.32,2171400.0,15.3196,15.3545,15.3138,15.3196,2171400.0
2005-05-20 14:50:00,26.33,26.35,26.29,26.31,1721000.0,15.3254,15.337,15.3021,15.3138,1721000.0
2005-05-20 15:00:00,26.32,26.32,26.26,26.29,1818600.0,15.3196,15.3196,15.2847,15.3021,1818600.0
2005-05-20 15:10:00,26.29,26.3,26.26,26.27,1630100.0,15.3021,15.3079,15.2847,15.2905,1630100.0
2005-05-20 15:20:00,26.27,26.33,26.26,26.32,2111800.0,15.2905,15.3254,15.2847,15.3196,2111800.0
2005-05-20 15:30:00,26.32,26.35,26.31,26.33,1215600.0,15.3196,15.337,15.3138,15.3254,1215600.0
2005-05-20 15:40:00,26.33,26.35,26.29,26.34,1797700.0,15.3254,15.337,15.3021,15.3312,1797700.0
2005-05-20 15:50:00,26.33,26.39,26.29,26.36,3187000.0,15.3254,15.3603,15.3021,15.3429,3187000.0
2005-05-23 09:30:00,26.51,26.52,26.36,26.38,6343500.0,15.4302,15.436,15.3429,15.3545,6343500.0
2005-05-23 09:40:00,26.38,26.53,26.36,26.49,2778300.0,15.3545,15.4418,15.3429,15.4185,2778300.0
2005-05-23 09:50:00,26.49,26.5,26.4,26.44,2098200.0,15.4185,15.4243,15.3661,15.3894,2098200.0
2005-05-23 10:00:00,26.44,26.48,26.42,26.42,2378800.0,15.3894,15.4127,15.3778,15.3778,2378800.0
2005-05-23 10:10:00,26.43,26.45,26.39,26.42,2056900.0,15.3836,15.3952,15.3603,15.3778,2056900.0
2005-05-23 10:20:00,26.42,26.45,26.36,26.37,1533900.0,15.3778,15.3952,15.3429,15.3487,1533900.0
2005-05-23 10:30:00,26.37,26.45,26.31,26.33,2443800.0,15.3487,15.3952,15.3138,15.3254,2443800.0
2005-05-23 10:40:00,26.33,26.39,26.21,26.28,4157500.0,15.3254,15.3603,15.2555,15.2963,4157500.0
2005-05-23 10:50:00,26.28,26.34,26.24,26.3,1719300.0,15.2963,15.3312,15.273,15.3079,1719300.0
2005-05-23 11:00:00,26.3,26.32,26.23,26.26,1405600.0,15.3079,15.3196,15.2672,15.2847,1405600.0
2005-05-23 11:10:00,26.26,26.34,26.24,26.32,1296600.0,15.2847,15.3312,15.273,15.3196,1296600.0
2005-05-23 11:20:00,26.32,26.38,26.31,26.37,1137300.0,15.3196,15.3545,15.3138,15.3487,1137300.0
2005-05-23 11:30:00,26.38,26.39,26.33,26.33,756900.0,15.3545,15.3603,15.3254,15.3254,756900.0
2005-05-23 11:40:00,26.34,26.35,26.29,26.32,770100.0,15.3312,15.337,15.3021,15.3196,770100.0
2005-05-23 11:50:00,26.32,26.38,26.31,26.37,531900.0,15.3196,15.3545,15.3138,15.3487,531900.0
2005-05-23 12:00:00,26.37,26.41,26.36,26.39,800600.0,15.3487,15.372,15.3429,15.3603,800600.0
2005-05-23 12:10:00,26.38,26.4,26.36,26.39,504500.0,15.3545,15.3661,15.3429,15.3603,504500.0
2005-05-23 12:20:00,26.39,26.4,26.36,26.39,607800.0,15.3603,15.3661,15.3429,15.3603,607800.0
2005-05-23 12:30:00,26.4,26.46,26.39,26.42,1153800.0,15.3661,15.4011,15.3603,15.3778,1153800.0
2005-05-23 12:40:00,26.42,26.42,26.35,26.38,603900.0,15.3778,15.3778,15.337,15.3545,603900.0
2005-05-23 12:50:00,26.39,26.41,26.35,26.39,838600.0,15.3603,15.372,15.337,15.3603,838600.0
2005-05-23 13:00:00,26.39,26.41,26.36,26.37,669500.0,15.3603,15.372,15.3429,15.3487,669500.0
2005-05-23 13:10:00,26.37,26.45,26.37,26.43,1114500.0,15.3487,15.3952,15.3487,15.3836,1114500.0
2005-05-23 13:20:00,26.43,26.49,26.41,26.44,806700.0,15.3836,15.4185,15.372,15.3894,806700.0
2005-05-23 13:30:00,26.44,26.52,26.44,26.5,1761800.0,15.3894,15.436,15.3894,15.4243,1761800.0
2005-05-23 13:40:00,26.5,26.5,26.44,26.44,585900.0,15.4243,15.4243,15.3894,15.3894,585900.0
2005-05-23 13:50:00,26.44,26.5,26.44,26.49,577000.0,15.3894,15.4243,15.3894,15.4185,577000.0
2005-05-23 14:00:00,26.5,26.57,26.47,26.56,2227500.0,15.4243,15.4651,15.4069,15.4593,2227500.0
2005-05-23 14:10:00,26.57,26.59,26.53,26.58,1321200.0,15.4651,15.4767,15.4418,15.4709,1321200.0
2005-05-23 14:20:00,26.58,26.6,26.54,26.54,1549600.0,15.4709,15.4825,15.4476,15.4476,1549600.0
2005-05-23 14:30:00,26.54,26.56,26.49,26.53,1337300.0,15.4476,15.4593,15.4185,15.4418,1337300.0
2005-05-23 14:40:00,26.54,26.62,26.53,26.6,1518100.0,15.4476,15.4942,15.4418,15.4825,1518100.0
2005-05-23 14:50:00,26.6,26.64,26.58,26.6,2079000.0,15.4825,15.5058,15.4709,15.4825,2079000.0
2005-05-23 15:00:00,26.61,26.63,26.59,26.61,1736900.0,15.4884,15.5,15.4767,15.4884,1736900.0
2005-05-23 15:10:00,26.6,26.63,26.57,26.6,1133100.0,15.4825,15.5,15.4651,15.4825,1133100.0
2005-05-23 15:20:00,26.61,26.61,26.52,26.53,1945800.0,15.4884,15.4884,15.436,15.4418,1945800.0
2005-05-23 15:30:00,26.54,26.58,26.53,26.56,993300.0,15.4476,15.4709,15.4418,15.4593,993300.0
2005-05-23 15:40:00,26.56,26.57,26.43,26.43,2533400.0,15.4593,15.4651,15.3836,15.3836,2533400.0
2005-05-23 15:50:00,26.43,26.51,26.42,26.51,2491300.0,15.3836,15.4302,15.3778,15.4302,2491300.0
2005-05-24 09:30:00,26.38,26.55,26.35,26.49,4905200.0,15.3545,15.4534,15.337,15.4185,4905200.0
2005-05-24 09:40:00,26.49,26.59,26.45,26.55,2441100.0,15.4185,15.4767,15.3952,15.4534,2441100.0
2005-05-24 09:50:00,26.55,26.7,26.53,26.67,2163600.0,15.4534,15.5408,15.4418,15.5233,2163600.0
2005-05-24 10:00:00,26.67,26.69,26.5,26.54,2843800.0,15.5233,15.5349,15.4243,15.4476,2843800.0
2005-05-24 10:10:00,26.54,26.62,26.53,26.61,1573300.0,15.4476,15.4942,15.4418,15.4884,1573300.0
2005-05-24 10:20:00,26.61,26.68,26.59,26.65,1691900.0,15.4884,15.5291,15.4767,15.5117,1691900.0
2005-05-24 10:30:00,26.66,26.74,26.65,26.7,2250100.0,15.5175,15.564,15.5117,15.5408,2250100.0
2005-05-24 10:40:00,26.7,26.71,26.56,26.59,1576500.0,15.5408,15.5466,15.4593,15.4767,1576500.0
2005-05-24 10:50:00,26.59,26.65,26.59,26.63,949600.0,15.4767,15.5117,15.4767,15.5,949600.0
2005-05-24 11:00:00,26.62,26.67,26.57,26.66,1416100.0,15.4942,15.5233,15.4651,15.5175,1416100.0
2005-05-24 11:10:00,26.66,26.7,26.61,26.68,1073200.0,15.5175,15.5408,15.4884,15.5291,1073200.0
2005-05-24 11:20:00,26.68,26.72,26.66,26.7,1234400.0,15.5291,15.5524,15.5175,15.5408,1234400.0
2005-05-24 11:30:00,26.7,26.7,26.64,26.65,883200.0,15.5408,15.5408,15.5058,15.5117,883200.0
2005-05-24 11:40:00,26.65,26.67,26.63,26.66,715500.0,15.5117,15.5233,15.5,15.5175,715500.0
2005-05-24 11:50:00,26.66,26.67,26.61,26.63,1495200.0,15.5175,15.5233,15.4884,15.5,1495200.0
2005-05-24 12:00:00,26.63,26.78,26.62,26.74,2181700.0,15.5,15.5873,15.4942,15.564,2181700.0
2005-05-24 12:10:00,26.74,26.76,26.62,26.73,703100.0,15.564,15.5757,15.4942,15.5582,703100.0
2005-05-24 12:20:00,26.72,26.74,26.71,26.72,592000.0,15.5524,15.564,15.5466,15.5524,592000.0
2005-05-24 12:30:00,26.72,26.8,26.62,26.77,1201300.0,15.5524,15.599,15.4942,15.5815,1201300.0
2005-05-24 12:40:00,26.77,26.87,26.76,26.84,1388700.0,15.5815,15.6397,15.5757,15.6222,1388700.0
2005-05-24 12:50:00,26.85,26.85,26.8,26.82,862800.0,15.6281,15.6281,15.599,15.6106,862800.0
2005-05-24 13:00:00,26.83,26.85,26.74,26.74,1166700.0,15.6164,15.6281,15.564,15.564,1166700.0
2005-05-24 13:10:00,26.74,26.78,26.7,26.74,3477500.0,15.564,15.5873,15.5408,15.564,3477500.0
2005-05-24 13:20:00,26.74,26.75,26.68,26.72,1387600.0,15.564,15.5699,15.5291,15.5524,1387600.0
2005-05-24 13:30:00,26.72,26.8,26.68,26.79,1464200.0,15.5524,15.599,15.5291,15.5931,1464200.0
2005-05-24 13:40:00,26.78,26.87,26.77,26.84,2352700.0,15.5873,15.6397,15.5815,15.6222,2352700.0
2005-05-24 13:50:00,26.84,26.85,26.8,26.83,767800.0,15.6222,15.6281,15.599,15.6164,767800.0
2005-05-24 14:00:00,26.83,26.89,26.78,26.85,3289800.0,15.6164,15.6513,15.5873,15.6281,3289800.0
2005-05-24 14:10:00,26.85,26.87,26.77,26.8,3028700.0,15.6281,15.6397,15.5815,15.599,3028700.0
2005-05-24 14:20:00,26.8,26.86,26.79,26.84,1903400.0,15.599,15.6339,15.5931,15.6222,1903400.0
2005-05-24 14:30:00,26.85,26.87,26.81,26.82,2068900.0,15.6281,15.6397,15.6048,15.6106,2068900.0
2005-05-24 14:40:00,26.82,26.89,26.8,26.84,2260600.0,15.6106,15.6513,15.599,15.6222,2260600.0
2005-05-24 14:50:00,26.87,26.87,26.8,26.86,2409400.0,15.6397,15.6397,15.599,15.6339,2409400.0
2005-05-24 15:00:00,26.86,26.86,26.74,26.84,2000200.0,15.6339,15.6339,15.564,15.6222,2000200.0
2005-05-24 15:10:00,26.84,26.88,26.8,26.85,2076600.0,15.6222,15.6455,15.599,15.6281,2076600.0
2005-05-24 15:20:00,26.85,26.95,26.83,26.94,2189800.0,15.6281,15.6863,15.6164,15.6804,2189800.0
2005-05-24 15:30:00,26.95,26.98,26.92,26.97,2468400.0,15.6863,15.7037,15.6688,15.6979,2468400.0
2005-05-24 15:40:00,26.96,26.97,26.92,26.93,1907600.0,15.6921,15.6979,15.6688,15.6746,1907600.0
2005-05-24 15:50:00,26.93,26.97,26.9,26.97,3537100.0,15.6746,15.6979,15.6572,15.6979,3537100.0
2005-05-25 09:30:00,26.83,27.0,26.82,26.9,4456800.0,15.6164,15.7154,15.6106,15.6572,4456800.0
2005-05-25 09:40:00,26.89,26.92,26.82,26.88,3356500.0,15.6513,15.6688,15.6106,15.6455,3356500.0
2005-05-25 09:50:00,26.88,26.89,26.82,26.83,1953200.0,15.6455,15.6513,15.6106,15.6164,1953200.0
2005-05-25 10:00:00,26.84,26.88,26.8,26.84,1684800.0,15.6222,15.6455,15.599,15.6222,1684800.0
2005-05-25 10:10:00,26.84,26.85,26.78,26.8,2707000.0,15.6222,15.6281,15.5873,15.599,2707000.0
2005-05-25 10:20:00,26.81,26.84,26.78,26.81,1947400.0,15.6048,15.6222,15.5873,15.6048,1947400.0
2005-05-25 10:30:00,26.81,26.82,26.73,26.73,2949400.0,15.6048,15.6106,15.5582,15.5582,2949400.0
2005-05-25 10:40:00,26.73,26.84,26.7,26.79,3261100.0,15.5582,15.6222,15.5408,15.5931,3261100.0
2005-05-25 10:50:00,26.79,26.85,26.77,26.85,2276200.0,15.5931,15.6281,15.5815,15.6281,2276200.0
2005-05-25 11:00:00,26.84,26.89,26.79,26.79,1655500.0,15.6222,15.6513,15.5931,15.5931,1655500.0
2005-05-25 11:10:00,26.8,26.86,26.79,26.85,1674200.0,15.599,15.6339,15.5931,15.6281,1674200.0
2005-05-25 11:20:00,26.85,26.87,26.82,26.85,1417100.0,15.6281,15.6397,15.6106,15.6281,1417100.0
2005-05-25 11:30:00,26.85,26.87,26.83,26.85,1217400.0,15.6281,15.6397,15.6164,15.6281,1217400.0
2005-05-25 11:40:00,26.84,26.86,26.81,26.82,1265400.0,15.6222,15.6339,15.6048,15.6106,1265400.0
2005-05-25 11:50:00,26.82,26.83,26.79,26.81,1471500.0,15.6106,15.6164,15.5931,15.6048,1471500.0
2005-05-25 12:00:00,26.81,26.89,26.81,26.87,1957800.0,15.6048,15.6513,15.6048,15.6397,1957800.0
2005-05-25 12:10:00,26.87,26.89,26.86,26.87,1065700.0,15.6397,15.6513,15.6339,15.6397,1065700.0
2005-05-25 12:20:00,26.87,26.93,26.86,26.91,1460400.0,15.6397,15.6746,15.6339,15.663,1460400.0
2005-05-25 12:30:00,26.91,26.96,26.91,26.94,2005400.0,15.663,15.6921,15.663,15.6804,2005400.0
2005-05-25 12:40:00,26.93,26.95,26.93,26.94,396400.0,15.6746,15.6863,15.6746,15.6804,396400.0
2005-05-25 12:50:00,26.95,26.96,26.87,26.94,1122000.0,15.6863,15.6921,15.6397,15.6804,1122000.0
2005-05-25 13:00:00,26.94,26.94,26.87,26.9,1363800.0,15.6804,15.6804,15.6397,15.6572,1363800.0
2005-05-25 13:10:00,26.9,26.93,26.88,26.91,1004300.0,15.6572,15.6746,15.6455,15.663,1004300.0
2005-05-25 13:20:00,26.91,26.92,26.85,26.87,1557700.0,15.663,15.6688,15.6281,15.6397,1557700.0
2005-05-25 13:30:00,26.86,26.89,26.82,26.87,1593100.0,15.6339,15.6513,15.6106,15.6397,1593100.0
2005-05-25 13:40:00,26.86,26.9,26.83,26.84,2480400.0,15.6339,15.6572,15.6164,15.6222,2480400.0
2005-05-25 13:50:00,26.84,26.9,26.84,26.86,2559600.0,15.6222,15.6572,15.6222,15.6339,2559600.0
2005-05-25 14:00:00,26.87,26.91,26.86,26.9,1837600.0,15.6397,15.663,15.6339,15.6572,1837600.0
2005-05-25 14:10:00,26.9,26.92,26.88,26.91,1896900.0,15.6572,15.6688,15.6455,15.663,1896900.0
2005-05-25 14:20:00,26.91,26.94,26.87,26.93,1542400.0,15.663,15.6804,15.6397,15.6746,1542400.0
2005-05-25 14:30:00,26.94,26.99,26.9,26.96,2109700.0,15.6804,15.7095,15.6572,15.6921,2109700.0
2005-05-25 14:40:00,26.96,26.99,26.9,26.96,1468700.0,15.6921,15.7095,15.6572,15.6921,1468700.0
2005-05-25 14:50:00,26.97,27.02,26.94,26.96,843900.0,15.6979,15.727,15.6804,15.6921,843900.0
2005-05-25 15:00:00,26.96,26.97,26.92,26.97,1028800.0,15.6921,15.6979,15.6688,15.6979,1028800.0
2005-05-25 15:10:00,26.97,27.01,26.96,26.97,6028200.0,15.6979,15.7212,15.6921,15.6979,6028200.0
2005-05-25 15:20:00,26.97,27.04,26.96,26.98,3254100.0,15.6979,15.7387,15.6921,15.7037,3254100.0
2005-05-25 15:30:00,26.98,27.04,26.95,27.03,2852100.0,15.7037,15.7387,15.6863,15.7328,2852100.0
2005-05-25 15:40:00,27.03,27.05,27.0,27.02,3488700.0,15.7328,15.7445,15.7154,15.727,3488700.0
2005-05-25 15:50:00,27.01,27.05,26.98,27.04,3242900.0,15.7212,15.7445,15.7037,15.7387,3242900.0
2005-05-26 09:30:00,27.12,27.22,27.07,27.19,3999600.0,15.7852,15.8434,15.7561,15.826,3999600.0
2005-05-26 09:40:00,27.2,27.25,27.17,27.21,3039000.0,15.8318,15.8609,15.8143,15.8376,3039000.0
2005-05-26 09:50:00,27.21,27.28,27.2,27.22,2914300.0,15.8376,15.8783,15.8318,15.8434,2914300.0
2005-05-26 10:00:00,27.23,27.33,27.21,27.3,3548800.0,15.8492,15.9074,15.8376,15.89,3548800.0
2005-05-26 10:10:00,27.3,27.37,27.28,27.36,2775100.0,15.89,15.9307,15.8783,15.9249,2775100.0
2005-05-26 10:20:00,27.37,27.38,27.26,27.31,2567900.0,15.9307,15.9365,15.8667,15.8958,2567900.0
2005-05-26 10:30:00,27.3,27.36,27.26,27.28,2400500.0,15.89,15.9249,15.8667,15.8783,2400500.0
2005-05-26 10:40:00,27.28,27.3,27.24,27.26,1686700.0,15.8783,15.89,15.8551,15.8667,1686700.0
2005-05-26 10:50:00,27.26,27.31,27.23,27.31,1902600.0,15.8667,15.8958,15.8492,15.8958,1902600.0
2005-05-26 11:00:00,27.3,27.33,27.22,27.24,2169900.0,15.89,15.9074,15.8434,15.8551,2169900.0
2005-05-26 11:10:00,27.23,27.29,27.08,27.28,1661700.0,15.8492,15.8842,15.7619,15.8783,1661700.0
2005-05-26 11:20:00,27.08,27.29,27.08,27.27,1020900.0,15.7619,15.8842,15.7619,15.8725,1020900.0
2005-05-26 11:30:00,27.28,27.31,27.26,27.3,1775700.0,15.8783,15.8958,15.8667,15.89,1775700.0
2005-05-26 11:40:00,27.29,27.3,27.26,27.28,538600.0,15.8842,15.89,15.8667,15.8783,538600.0
2005-05-26 11:50:00,27.28,27.3,27.27,27.29,696800.0,15.8783,15.89,15.8725,15.8842,696800.0
2005-05-26 12:00:00,27.3,27.36,27.29,27.35,1187500.0,15.89,15.9249,15.8842,15.9191,1187500.0
2005-05-26 12:10:00,27.35,27.37,27.34,27.36,854900.0,15.9191,15.9307,15.9133,15.9249,854900.0
2005-05-26 12:20:00,27.36,27.37,27.34,27.34,636600.0,15.9249,15.9307,15.9133,15.9133,636600.0
2005-05-26 12:30:00,27.35,27.35,27.31,27.31,468800.0,15.9191,15.9191,15.8958,15.8958,468800.0
2005-05-26 12:40:00,27.31,27.34,27.31,27.34,708900.0,15.8958,15.9133,15.8958,15.9133,708900.0
2005-05-26 12:50:00,27.34,27.36,27.3,27.3,524000.0,15.9133,15.9249,15.89,15.89,524000.0
2005-05-26 13:00:00,27.31,27.31,27.26,27.3,1451800.0,15.8958,15.8958,15.8667,15.89,1451800.0
2005-05-26 13:10:00,27.3,27.3,27.24,27.24,1087100.0,15.89,15.89,15.8551,15.8551,1087100.0
2005-05-26 13:20:00,27.24,27.27,27.22,27.26,1365400.0,15.8551,15.8725,15.8434,15.8667,1365400.0
2005-05-26 13:30:00,27.27,27.28,27.25,27.26,673100.0,15.8725,15.8783,15.8609,15.8667,673100.0
2005-05-26 13:40:00,27.25,27.28,27.25,27.28,470800.0,15.8609,15.8783,15.8609,15.8783,470800.0
2005-05-26 13:50:00,27.27,27.3,27.25,27.29,551800.0,15.8725,15.89,15.8609,15.8842,551800.0
2005-05-26 14:00:00,27.3,27.35,27.28,27.32,994100.0,15.89,15.9191,15.8783,15.9016,994100.0
2005-05-26 14:10:00,27.32,27.34,27.3,27.32,912500.0,15.9016,15.9133,15.89,15.9016,912500.0
2005-05-26 14:20:00,27.33,27.33,27.3,27.32,587000.0,15.9074,15.9074,15.89,15.9016,587000.0
2005-05-26 14:30:00,27.32,27.33,27.24,27.28,1475900.0,15.9016,15.9074,15.8551,15.8783,1475900.0
2005-05-26 14:40:00,27.28,27.29,27.25,27.27,1167600.0,15.8783,15.8842,15.8609,15.8725,1167600.0
2005-05-26 14:50:00,27.27,27.28,27.24,27.25,679400.0,15.8725,15.8783,15.8551,15.8609,679400.0
2005-05-26 15:00:00,27.25,27.28,27.25,27.26,541900.0,15.8609,15.8783,15.8609,15.8667,541900.0
2005-05-26 15:10:00,27.27,27.3,27.27,27.3,704500.0,15.8725,15.89,15.8725,15.89,704500.0
2005-05-26 15:20:00,27.3,27.35,27.3,27.33,1496000.0,15.89,15.9191,15.89,15.9074,1496000.0
2005-05-26 15:30:00,27.34,27.39,27.33,27.36,2014600.0,15.9133,15.9424,15.9074,15.9249,2014600.0
2005-05-26 15:40:00,27.36,27.38,27.34,27.34,1640000.0,15.9249,15.9365,15.9133,15.9133,1640000.0
2005-05-26 15:50:00,27.33,27.37,27.3,27.37,2656300.0,15.9074,15.9307,15.89,15.9307,2656300.0
2005-05-27 09:30:00,27.19,27.25,27.06,27.13,4731400.0,15.826,15.8609,15.7503,15.791,4731400.0
2005-05-27 09:40:00,27.12,27.23,27.1,27.22,2582100.0,15.7852,15.8492,15.7736,15.8434,2582100.0
2005-05-27 09:50:00,27.21,27.24,27.15,27.18,2640500.0,15.8376,15.8551,15.8027,15.8201,2640500.0
2005-05-27 10:00:00,27.18,27.21,27.16,27.21,1782800.0,15.8201,15.8376,15.8085,15.8376,1782800.0
2005-05-27 10:10:00,27.21,27.21,27.14,27.15,2358900.0,15.8376,15.8376,15.7969,15.8027,2358900.0
2005-05-27 10:20:00,27.15,27.19,27.13,27.18,2043100.0,15.8027,15.826,15.791,15.8201,2043100.0
2005-05-27 10:30:00,27.18,27.22,27.17,27.21,970800.0,15.8201,15.8434,15.8143,15.8376,970800.0
2005-05-27 10:40:00,27.21,27.22,27.18,27.19,572700.0,15.8376,15.8434,15.8201,15.826,572700.0
2005-05-27 10:50:00,27.19,27.24,27.18,27.23,1084800.0,15.826,15.8551,15.8201,15.8492,1084800.0
2005-05-27 11:00:00,27.23,27.29,27.22,27.29,1995200.0,15.8492,15.8842,15.8434,15.8842,1995200.0
2005-05-27 11:10:00,27.29,27.32,27.26,27.32,958500.0,15.8842,15.9016,15.8667,15.9016,958500.0
2005-05-27 11:20:00,27.31,27.37,27.29,27.3,1612500.0,15.8958,15.9307,15.8842,15.89,1612500.0
2005-05-27 11:30:00,27.3,27.35,27.26,27.26,1374500.0,15.89,15.9191,15.8667,15.8667,1374500.0
2005-05-27 11:40:00,27.26,27.31,27.26,27.3,892300.0,15.8667,15.8958,15.8667,15.89,892300.0
2005-05-27 11:50:00,27.3,27.31,27.26,27.26,1065700.0,15.89,15.8958,15.8667,15.8667,1065700.0
2005-05-27 12:00:00,27.26,27.27,27.24,27.25,553500.0,15.8667,15.8725,15.8551,15.8609,553500.0
2005-05-27 12:10:00,27.25,27.29,27.25,27.28,637700.0,15.8609,15.8842,15.8609,15.8783,637700.0
2005-05-27 12:20:00,27.28,27.3,27.25,27.27,650100.0,15.8783,15.89,15.8609,15.8725,650100.0
2005-05-27 12:30:00,27.27,27.29,27.26,27.28,1418800.0,15.8725,15.8842,15.8667,15.8783,1418800.0
2005-05-27 12:40:00,27.27,27.3,27.27,27.28,409500.0,15.8725,15.89,15.8725,15.8783,409500.0
2005-05-27 12:50:00,27.29,27.33,27.28,27.32,643600.0,15.8842,15.9074,15.8783,15.9016,643600.0
2005-05-27 13:00:00,27.33,27.36,27.31,27.34,942700.0,15.9074,15.9249,15.8958,15.9133,942700.0
2005-05-27 13:10:00,27.34,27.36,27.32,27.34,537700.0,15.9133,15.9249,15.9016,15.9133,537700.0
2005-05-27 13:20:00,27.34,27.36,27.31,27.33,513400.0,15.9133,15.9249,15.8958,15.9074,513400.0
2005-05-27 13:30:00,27.32,27.33,27.31,27.32,469000.0,15.9016,15.9074,15.8958,15.9016,469000.0
2005-05-27 13:40:00,27.32,27.33,27.3,27.3,359400.0,15.9016,15.9074,15.89,15.89,359400.0
2005-05-27 13:50:00,27.31,27.32,27.29,27.31,493900.0,15.8958,15.9016,15.8842,15.8958,493900.0
2005-05-27 14:00:00,27.32,27.32,27.3,27.32,289600.0,15.9016,15.9016,15.89,15.9016,289600.0
2005-05-27 14:10:00,27.31,27.33,27.31,27.33,268900.0,15.8958,15.9074,15.8958,15.9074,268900.0
2005-05-27 14:20:00,27.33,27.36,27.32,27.35,593600.0,15.9074,15.9249,15.9016,15.9191,593600.0
2005-05-27 14:30:00,27.35,27.35,27.31,27.31,681500.0,15.9191,15.9191,15.8958,15.8958,681500.0
2005-05-27 14:40:00,27.31,27.34,27.3,27.32,516700.0,15.8958,15.9133,15.89,15.9016,516700.0
2005-05-27 14:50:00,27.33,27.34,27.32,27.33,285000.0,15.9074,15.9133,15.9016,15.9074,285000.0
2005-05-27 15:00:00,27.33,27.35,27.32,27.33,669200.0,15.9074,15.9191,15.9016,15.9074,669200.0
2005-05-27 15:10:00,27.32,27.35,27.31,27.35,1301100.0,15.9016,15.9191,15.8958,15.9191,1301100.0
2005-05-27 15:20:00,27.35,27.38,27.34,27.38,770200.0,15.9191,15.9365,15.9133,15.9365,770200.0
2005-05-27 15:30:00,27.38,27.38,27.34,27.34,735600.0,15.9365,15.9365,15.9133,15.9133,735600.0
2005-05-27 15:40:00,27.35,27.37,27.34,27.34,1040700.0,15.9191,15.9307,15.9133,15.9133,1040700.0
2005-05-27 15:50:00,27.35,27.38,27.28,27.38,2836800.0,15.9191,15.9365,15.8783,15.9365,2836800.0
2005-05-31 09:30:00,27.28,27.38,27.22,27.36,3518400.0,15.8783,15.9365,15.8434,15.9249,3518400.0
2005-05-31 09:40:00,27.36,27.37,27.24,27.3,2592400.0,15.9249,15.9307,15.8551,15.89,2592400.0
2005-05-31 09:50:00,27.29,27.3,27.17,27.2,2513800.0,15.8842,15.89,15.8143,15.8318,2513800.0
2005-05-31 10:00:00,27.21,27.29,27.21,27.27,1857000.0,15.8376,15.8842,15.8376,15.8725,1857000.0
2005-05-31 10:10:00,27.28,27.3,27.22,27.26,1201400.0,15.8783,15.89,15.8434,15.8667,1201400.0
2005-05-31 10:20:00,27.26,27.33,27.21,27.3,1531800.0,15.8667,15.9074,15.8376,15.89,1531800.0
2005-05-31 10:30:00,27.3,27.35,27.29,27.33,894500.0,15.89,15.9191,15.8842,15.9074,894500.0
2005-05-31 10:40:00,27.32,27.35,27.23,27.24,1245800.0,15.9016,15.9191,15.8492,15.8551,1245800.0
2005-05-31 10:50:00,27.25,27.26,27.16,27.17,2606900.0,15.8609,15.8667,15.8085,15.8143,2606900.0
2005-05-31 11:00:00,27.16,27.25,27.15,27.17,3893800.0,15.8085,15.8609,15.8027,15.8143,3893800.0
2005-05-31 11:10:00,27.17,27.21,27.14,27.16,2427200.0,15.8143,15.8376,15.7969,15.8085,2427200.0
2005-05-31 11:20:00,27.16,27.2,27.15,27.16,1518000.0,15.8085,15.8318,15.8027,15.8085,1518000.0
2005-05-31 11:30:00,27.17,27.17,27.13,27.17,1344100.0,15.8143,15.8143,15.791,15.8143,1344100.0
2005-05-31 11:40:00,27.17,27.18,27.12,27.15,979500.0,15.8143,15.8201,15.7852,15.8027,979500.0
2005-05-31 11:50:00,27.15,27.17,27.15,27.15,288200.0,15.8027,15.8143,15.8027,15.8027,288200.0
2005-05-31 12:00:00,27.16,27.17,27.14,27.15,593300.0,15.8085,15.8143,15.7969,15.8027,593300.0
2005-05-31 12:10:00,27.14,27.15,27.11,27.11,861200.0,15.7969,15.8027,15.7794,15.7794,861200.0
2005-05-31 12:20:00,27.11,27.18,27.09,27.16,1318900.0,15.7794,15.8201,15.7678,15.8085,1318900.0
2005-05-31 12:30:00,27.16,27.18,27.13,27.15,637000.0,15.8085,15.8201,15.791,15.8027,637000.0
2005-05-31 12:40:00,27.14,27.16,27.14,27.14,503400.0,15.7969,15.8085,15.7969,15.7969,503400.0
2005-05-31 12:50:00,27.15,27.16,27.11,27.12,683800.0,15.8027,15.8085,15.7794,15.7852,683800.0
2005-05-31 13:00:00,27.12,27.16,27.12,27.13,935900.0,15.7852,15.8085,15.7852,15.791,935900.0
2005-05-31 13:10:00,27.14,27.16,27.13,27.15,538800.0,15.7969,15.8085,15.791,15.8027,538800.0
2005-05-31 13:20:00,27.16,27.2,27.16,27.18,994000.0,15.8085,15.8318,15.8085,15.8201,994000.0
2005-05-31 13:30:00,27.17,27.22,27.17,27.19,965300.0,15.8143,15.8434,15.8143,15.826,965300.0
2005-05-31 13:40:00,27.19,27.21,27.18,27.2,329100.0,15.826,15.8376,15.8201,15.8318,329100.0
2005-05-31 13:50:00,27.19,27.25,27.19,27.22,1196700.0,15.826,15.8609,15.826,15.8434,1196700.0
2005-05-31 14:00:00,27.21,27.24,27.19,27.2,1113600.0,15.8376,15.8551,15.826,15.8318,1113600.0
2005-05-31 14:10:00,27.21,27.21,27.18,27.2,564100.0,15.8376,15.8376,15.8201,15.8318,564100.0
2005-05-31 14:20:00,27.2,27.21,27.18,27.18,586500.0,15.8318,15.8376,15.8201,15.8201,586500.0
2005-05-31 14:30:00,27.18,27.23,27.15,27.16,1457000.0,15.8201,15.8492,15.8027,15.8085,1457000.0
2005-05-31 14:40:00,27.16,27.19,27.15,27.18,1171100.0,15.8085,15.826,15.8027,15.8201,1171100.0
2005-05-31 14:50:00,27.18,27.18,27.16,27.17,465600.0,15.8201,15.8201,15.8085,15.8143,465600.0
2005-05-31 15:00:00,27.18,27.21,27.16,27.16,781500.0,15.8201,15.8376,15.8085,15.8085,781500.0
2005-05-31 15:10:00,27.16,27.21,27.14,27.18,1016800.0,15.8085,15.8376,15.7969,15.8201,1016800.0
2005-05-31 15:20:00,27.18,27.21,27.16,27.17,732600.0,15.8201,15.8376,15.8085,15.8143,732600.0
2005-05-31 15:30:00,27.16,27.18,27.13,27.17,992900.0,15.8085,15.8201,15.791,15.8143,992900.0
2005-05-31 15:40:00,27.16,27.16,27.08,27.13,2438500.0,15.8085,15.8085,15.7619,15.791,2438500.0
2005-05-31 15:50:00,27.12,27.14,26.9,27.02,3974500.0,15.7852,15.7969,15.6572,15.727,3974500.0
2005-06-01 09:30:00,26.8,26.94,26.78,26.87,5062100.0,15.599,15.6804,15.5873,15.6397,5062100.0
2005-06-01 09:40:00,26.88,26.96,26.87,26.95,2638000.0,15.6455,15.6921,15.6397,15.6863,2638000.0
2005-06-01 09:50:00,26.94,27.3,26.94,27.17,3102500.0,15.6804,15.89,15.6804,15.8143,3102500.0
2005-06-01 10:00:00,27.18,27.37,27.17,27.31,4963900.0,15.8201,15.9307,15.8143,15.8958,4963900.0
2005-06-01 10:10:00,27.31,27.44,27.24,27.37,3498900.0,15.8958,15.9715,15.8551,15.9307,3498900.0
2005-06-01 10:20:00,27.37,27.41,27.34,27.4,1671200.0,15.9307,15.954,15.9133,15.9482,1671200.0
2005-06-01 10:30:00,27.39,27.42,27.31,27.35,2061500.0,15.9424,15.9598,15.8958,15.9191,2061500.0
2005-06-01 10:40:00,27.34,27.39,27.33,27.37,1656100.0,15.9133,15.9424,15.9074,15.9307,1656100.0
2005-06-01 10:50:00,27.37,27.4,27.29,27.31,1813800.0,15.9307,15.9482,15.8842,15.8958,1813800.0
2005-06-01 11:00:00,27.31,27.36,27.3,27.31,1810100.0,15.8958,15.9249,15.89,15.8958,1810100.0
2005-06-01 11:10:00,27.3,27.43,27.29,27.41,3805500.0,15.89,15.9657,15.8842,15.954,3805500.0
2005-06-01 11:20:00,27.4,27.45,27.38,27.41,2095100.0,15.9482,15.9773,15.9365,15.954,2095100.0
2005-06-01 11:30:00,27.42,27.44,27.37,27.38,1148000.0,15.9598,15.9715,15.9307,15.9365,1148000.0
2005-06-01 11:40:00,27.38,27.42,27.36,27.41,1073000.0,15.9365,15.9598,15.9249,15.954,1073000.0
2005-06-01 11:50:00,27.41,27.45,27.4,27.41,1055700.0,15.954,15.9773,15.9482,15.954,1055700.0
2005-06-01 12:00:00,27.41,27.41,27.38,27.4,1031200.0,15.954,15.954,15.9365,15.9482,1031200.0
2005-06-01 12:10:00,27.39,27.45,27.36,27.42,1673700.0,15.9424,15.9773,15.9249,15.9598,1673700.0
2005-06-01 12:20:00,27.42,27.43,27.39,27.4,578200.0,15.9598,15.9657,15.9424,15.9482,578200.0
2005-06-01 12:30:00,27.41,27.43,27.39,27.42,601500.0,15.954,15.9657,15.9424,15.9598,601500.0
2005-06-01 12:40:00,27.42,27.45,27.41,27.44,734500.0,15.9598,15.9773,15.954,15.9715,734500.0
2005-06-01 12:50:00,27.45,27.48,27.43,27.46,1027200.0,15.9773,15.9948,15.9657,15.9831,1027200.0
2005-06-01 13:00:00,27.47,27.5,27.46,27.49,1603600.0,15.9889,16.0064,15.9831,16.0006,1603600.0
2005-06-01 13:10:00,27.5,27.51,27.43,27.45,1351700.0,16.0064,16.0122,15.9657,15.9773,1351700.0
2005-06-01 13:20:00,27.44,27.48,27.43,27.47,623300.0,15.9715,15.9948,15.9657,15.9889,623300.0
2005-06-01 13:30:00,27.46,27.49,27.44,27.44,577200.0,15.9831,16.0006,15.9715,15.9715,577200.0
2005-06-01 13:40:00,27.44,27.48,27.44,27.46,445400.0,15.9715,15.9948,15.9715,15.9831,445400.0
2005-06-01 13:50:00,27.46,27.52,27.43,27.49,855400.0,15.9831,16.018,15.9657,16.0006,855400.0
2005-06-01 14:00:00,27.48,27.5,27.45,27.46,1011700.0,15.9948,16.0064,15.9773,15.9831,1011700.0
2005-06-01 14:10:00,27.46,27.49,27.42,27.45,1528900.0,15.9831,16.0006,15.9598,15.9773,1528900.0
2005-06-01 14:20:00,27.45,27.47,27.41,27.42,1578400.0,15.9773,15.9889,15.954,15.9598,1578400.0
2005-06-01 14:30:00,27.42,27.47,27.4,27.45,1794500.0,15.9598,15.9889,15.9482,15.9773,1794500.0
2005-06-01 14:40:00,27.45,27.46,27.27,27.31,4528900.0,15.9773,15.9831,15.8725,15.8958,4528900.0
2005-06-01 14:50:00,27.32,27.36,27.21,27.27,3925500.0,15.9016,15.9249,15.8376,15.8725,3925500.0
2005-06-01 15:00:00,27.27,27.39,27.25,27.32,2921500.0,15.8725,15.9424,15.8609,15.9016,2921500.0
2005-06-01 15:10:00,27.31,27.33,27.22,27.22,1476700.0,15.8958,15.9074,15.8434,15.8434,1476700.0
2005-06-01 15:20:00,27.22,27.35,27.21,27.22,1792900.0,15.8434,15.9191,15.8376,15.8434,1792900.0
2005-06-01 15:30:00,27.22,27.29,27.22,27.29,1796500.0,15.8434,15.8842,15.8434,15.8842,1796500.0
2005-06-01 15:40:00,27.28,27.34,27.26,27.32,1951600.0,15.8783,15.9133,15.8667,15.9016,1951600.0
2005-06-01 15:50:00,27.32,27.37,27.29,27.32,1502500.0,15.9016,15.9307,15.8842,15.9016,1502500.0
2005-06-02 09:30:00,27.19,27.48,27.18,27.43,3461100.0,15.826,15.9948,15.8201,15.9657,3461100.0
2005-06-02 09:40:00,27.42,27.5,27.41,27.45,2746300.0,15.9598,16.0064,15.954,15.9773,2746300.0
2005-06-02 09:50:00,27.45,27.49,27.2,27.47,1204800.0,15.9773,16.0006,15.8318,15.9889,1204800.0
2005-06-02 10:00:00,27.47,27.51,27.4,27.41,2211600.0,15.9889,16.0122,15.9482,15.954,2211600.0
2005-06-02 10:10:00,27.41,27.49,27.4,27.42,1732400.0,15.954,16.0006,15.9482,15.9598,1732400.0
2005-06-02 10:20:00,27.42,27.5,27.41,27.5,1136100.0,15.9598,16.0064,15.954,16.0064,1136100.0
2005-06-02 10:30:00,27.49,27.56,27.34,27.5,2531900.0,16.0006,16.0413,15.9133,16.0064,2531900.0
2005-06-02 10:40:00,27.5,27.62,27.5,27.58,2121300.0,16.0064,16.0762,16.0064,16.053,2121300.0
2005-06-02 10:50:00,27.58,27.62,27.55,27.57,1361300.0,16.053,16.0762,16.0355,16.0471,1361300.0
2005-06-02 11:00:00,27.57,28.0,27.5,27.6,1241600.0,16.0471,16.2974,16.0064,16.0646,1241600.0
2005-06-02 11:10:00,27.6,27.63,27.59,27.62,1481900.0,16.0646,16.0821,16.0588,16.0762,1481900.0
2005-06-02 11:20:00,27.63,27.65,27.6,27.62,959500.0,16.0821,16.0937,16.0646,16.0762,959500.0
2005-06-02 11:30:00,27.63,27.66,27.61,27.65,1374300.0,16.0821,16.0995,16.0704,16.0937,1374300.0
2005-06-02 11:40:00,27.65,27.67,27.59,27.62,761400.0,16.0937,16.1053,16.0588,16.0762,761400.0
2005-06-02 11:50:00,27.62,27.62,27.58,27.6,677400.0,16.0762,16.0762,16.053,16.0646,677400.0
2005-06-02 12:00:00,27.6,27.68,27.6,27.64,1270100.0,16.0646,16.1112,16.0646,16.0879,1270100.0
2005-06-02 12:10:00,27.64,27.65,27.59,27.62,1129100.0,16.0879,16.0937,16.0588,16.0762,1129100.0
2005-06-02 12:20:00,27.62,27.64,27.6,27.63,685700.0,16.0762,16.0879,16.0646,16.0821,685700.0
2005-06-02 12:30:00,27.63,27.66,27.62,27.63,402000.0,16.0821,16.0995,16.0762,16.0821,402000.0
2005-06-02 12:40:00,27.63,27.68,27.63,27.65,612700.0,16.0821,16.1112,16.0821,16.0937,612700.0
2005-06-02 12:50:00,27.65,27.67,27.58,27.6,1406800.0,16.0937,16.1053,16.053,16.0646,1406800.0
2005-06-02 13:00:00,27.59,27.6,27.54,27.58,2206900.0,16.0588,16.0646,16.0297,16.053,2206900.0
2005-06-02 13:10:00,27.57,27.61,27.55,27.58,1234000.0,16.0471,16.0704,16.0355,16.053,1234000.0
2005-06-02 13:20:00,27.59,27.59,27.54,27.54,525100.0,16.0588,16.0588,16.0297,16.0297,525100.0
2005-06-02 13:30:00,27.55,27.59,27.53,27.57,759900.0,16.0355,16.0588,16.0239,16.0471,759900.0
2005-06-02 13:40:00,27.58,27.58,27.47,27.49,1331000.0,16.053,16.053,15.9889,16.0006,1331000.0
2005-06-02 13:50:00,27.49,27.52,27.47,27.51,629800.0,16.0006,16.018,15.9889,16.0122,629800.0
2005-06-02 14:00:00,27.51,27.57,27.5,27.56,655700.0,16.0122,16.0471,16.0064,16.0413,655700.0
2005-06-02 14:10:00,27.56,27.57,27.53,27.55,416600.0,16.0413,16.0471,16.0239,16.0355,416600.0
2005-06-02 14:20:00,27.55,27.57,27.54,27.55,773200.0,16.0355,16.0471,16.0297,16.0355,773200.0
2005-06-02 14:30:00,27.56,27.58,27.51,27.54,872800.0,16.0413,16.053,16.0122,16.0297,872800.0
2005-06-02 14:40:00,27.54,27.58,27.52,27.53,956100.0,16.0297,16.053,16.018,16.0239,956100.0
2005-06-02 14:50:00,27.53,27.59,27.52,27.57,1386200.0,16.0239,16.0588,16.018,16.0471,1386200.0
2005-06-02 15:00:00,27.56,27.58,27.49,27.5,1264700.0,16.0413,16.053,16.0006,16.0064,1264700.0
2005-06-02 15:10:00,27.5,27.54,27.49,27.52,761800.0,16.0064,16.0297,16.0006,16.018,761800.0
2005-06-02 15:20:00,27.51,27.58,27.51,27.57,710300.0,16.0122,16.053,16.0122,16.0471,710300.0
2005-06-02 15:30:00,27.57,27.61,27.53,27.61,1708800.0,16.0471,16.0704,16.0239,16.0704,1708800.0
2005-06-02 15:40:00,27.61,27.64,27.52,27.52,2415000.0,16.0704,16.0879,16.018,16.018,2415000.0
2005-06-02 15:50:00,27.53,27.6,27.52,27.6,3013100.0,16.0239,16.0646,16.018,16.0646,3013100.0
2005-06-03 09:30:00,27.67,27.75,27.5,27.6,4088400.0,16.1053,16.1519,16.0064,16.0646,4088400.0
2005-06-03 09:40:00,27.6,27.73,27.56,27.69,2463200.0,16.0646,16.1403,16.0413,16.117,2463200.0
2005-06-03 09:50:00,27.68,27.7,27.64,27.7,1320800.0,16.1112,16.1228,16.0879,16.1228,1320800.0
2005-06-03 10:00:00,27.69,27.7,27.61,27.62,1667100.0,16.117,16.1228,16.0704,16.0762,1667100.0
2005-06-03 10:10:00,27.61,27.66,27.57,27.57,1935900.0,16.0704,16.0995,16.0471,16.0471,1935900.0
2005-06-03 10:20:00,27.58,27.58,27.45,27.47,2938200.0,16.053,16.053,15.9773,15.9889,2938200.0
2005-06-03 10:30:00,27.48,27.52,27.46,27.5,1269800.0,15.9948,16.018,15.9831,16.0064,1269800.0
2005-06-03 10:40:00,27.51,27.51,27.45,27.5,1490200.0,16.0122,16.0122,15.9773,16.0064,1490200.0
2005-06-03 10:50:00,27.5,27.57,27.48,27.51,1510400.0,16.0064,16.0471,15.9948,16.0122,1510400.0
2005-06-03 11:00:00,27.51,27.53,27.49,27.5,837400.0,16.0122,16.0239,16.0006,16.0064,837400.0
2005-06-03 11:10:00,27.5,27.54,27.48,27.49,1047800.0,16.0064,16.0297,15.9948,16.0006,1047800.0
2005-06-03 11:20:00,27.49,27.51,27.46,27.48,669200.0,16.0006,16.0122,15.9831,15.9948,669200.0
2005-06-03 11:30:00,27.47,27.5,27.4,27.42,1332200.0,15.9889,16.0064,15.9482,15.9598,1332200.0
2005-06-03 11:40:00,27.42,27.45,27.36,27.37,2016600.0,15.9598,15.9773,15.9249,15.9307,2016600.0
2005-06-03 11:50:00,27.37,27.39,27.33,27.38,1473200.0,15.9307,15.9424,15.9074,15.9365,1473200.0
2005-06-03 12:00:00,27.38,27.44,27.36,27.41,991400.0,15.9365,15.9715,15.9249,15.954,991400.0
2005-06-03 12:10:00,27.42,27.42,27.33,27.35,1456200.0,15.9598,15.9598,15.9074,15.9191,1456200.0
2005-06-03 12:20:00,27.35,27.36,27.26,27.29,1957000.0,15.9191,15.9249,15.8667,15.8842,1957000.0
2005-06-03 12:30:00,27.28,27.33,27.25,27.32,1187700.0,15.8783,15.9074,15.8609,15.9016,1187700.0
2005-06-03 12:40:00,27.32,27.36,27.29,27.33,1083300.0,15.9016,15.9249,15.8842,15.9074,1083300.0
2005-06-03 12:50:00,27.33,27.36,27.3,27.33,559300.0,15.9074,15.9249,15.89,15.9074,559300.0
2005-06-03 13:00:00,27.33,27.35,27.31,27.35,332100.0,15.9074,15.9191,15.8958,15.9191,332100.0
2005-06-03 13:10:00,27.35,27.36,27.3,27.32,763900.0,15.9191,15.9249,15.89,15.9016,763900.0
2005-06-03 13:20:00,27.32,27.36,27.3,27.36,358200.0,15.9016,15.9249,15.89,15.9249,358200.0
2005-06-03 13:30:00,27.36,27.4,27.36,27.4,788900.0,15.9249,15.9482,15.9249,15.9482,788900.0
2005-06-03 13:40:00,27.4,27.42,27.37,27.37,743400.0,15.9482,15.9598,15.9307,15.9307,743400.0
2005-06-03 13:50:00,27.38,27.38,27.35,27.37,384300.0,15.9365,15.9365,15.9191,15.9307,384300.0
2005-06-03 14:00:00,27.37,27.4,27.34,27.39,850000.0,15.9307,15.9482,15.9133,15.9424,850000.0
2005-06-03 14:10:00,27.39,27.4,27.32,27.32,1766300.0,15.9424,15.9482,15.9016,15.9016,1766300.0
2005-06-03 14:20:00,27.33,27.35,27.31,27.33,705100.0,15.9074,15.9191,15.8958,15.9074,705100.0
2005-06-03 14:30:00,27.32,27.39,27.31,27.39,766400.0,15.9016,15.9424,15.8958,15.9424,766400.0
2005-06-03 14:40:00,27.4,27.42,27.38,27.4,1201200.0,15.9482,15.9598,15.9365,15.9482,1201200.0
2005-06-03 14:50:00,27.4,27.41,27.3,27.34,1555600.0,15.9482,15.954,15.89,15.9133,1555600.0
2005-06-03 15:00:00,27.35,27.41,27.31,27.35,1008400.0,15.9191,15.954,15.8958,15.9191,1008400.0
2005-06-03 15:10:00,27.35,27.35,27.27,27.32,1190200.0,15.9191,15.9191,15.8725,15.9016,1190200.0
2005-06-03 15:20:00,27.31,27.32,27.25,27.27,1218800.0,15.8958,15.9016,15.8609,15.8725,1218800.0
2005-06-03 15:30:00,27.27,27.3,27.25,27.26,1547200.0,15.8725,15.89,15.8609,15.8667,1547200.0
2005-06-03 15:40:00,27.27,27.33,27.26,27.3,1488600.0,15.8725,15.9074,15.8667,15.89,1488600.0
2005-06-03 15:50:00,27.3,27.36,27.29,27.33,2679800.0,15.89,15.9249,15.8842,15.9074,2679800.0
2005-06-06 09:30:00,27.39,27.44,27.26,27.31,3332500.0,15.9424,15.9715,15.8667,15.8958,3332500.0
2005-06-06 09:40:00,27.32,27.39,27.12,27.14,2576800.0,15.9016,15.9424,15.7852,15.7969,2576800.0
2005-06-06 09:50:00,27.14,27.25,27.13,27.2,1723100.0,15.7969,15.8609,15.791,15.8318,1723100.0
2005-06-06 10:00:00,27.19,27.31,27.12,27.2,2565900.0,15.826,15.8958,15.7852,15.8318,2565900.0
2005-06-06 10:10:00,27.19,27.26,27.18,27.22,1536800.0,15.826,15.8667,15.8201,15.8434,1536800.0
2005-06-06 10:20:00,27.23,27.23,27.14,27.17,1015000.0,15.8492,15.8492,15.7969,15.8143,1015000.0
2005-06-06 10:30:00,27.17,27.19,27.13,27.14,736100.0,15.8143,15.826,15.791,15.7969,736100.0
2005-06-06 10:40:00,27.13,27.16,27.08,27.09,1189200.0,15.791,15.8085,15.7619,15.7678,1189200.0
2005-06-06 10:50:00,27.09,27.09,26.97,26.98,2601700.0,15.7678,15.7678,15.6979,15.7037,2601700.0
2005-06-06 11:00:00,26.99,27.06,26.96,27.03,1223200.0,15.7095,15.7503,15.6921,15.7328,1223200.0
2005-06-06 11:10:00,27.03,27.04,26.95,26.98,1342600.0,15.7328,15.7387,15.6863,15.7037,1342600.0
2005-06-06 11:20:00,26.98,27.04,26.96,27.03,1515100.0,15.7037,15.7387,15.6921,15.7328,1515100.0
2005-06-06 11:30:00,27.02,27.05,27.01,27.02,1018500.0,15.727,15.7445,15.7212,15.727,1018500.0
2005-06-06 11:40:00,27.01,27.04,27.0,27.02,850900.0,15.7212,15.7387,15.7154,15.727,850900.0
2005-06-06 11:50:00,27.02,27.04,27.0,27.04,496700.0,15.727,15.7387,15.7154,15.7387,496700.0
2005-06-06 12:00:00,27.04,27.1,27.04,27.08,1380700.0,15.7387,15.7736,15.7387,15.7619,1380700.0
2005-06-06 12:10:00,27.09,27.11,27.05,27.09,666600.0,15.7678,15.7794,15.7445,15.7678,666600.0
2005-06-06 12:20:00,27.11,27.14,27.1,27.12,913500.0,15.7794,15.7969,15.7736,15.7852,913500.0
2005-06-06 12:30:00,27.12,27.12,27.09,27.09,409600.0,15.7852,15.7852,15.7678,15.7678,409600.0
2005-06-06 12:40:00,27.1,27.12,27.09,27.1,487300.0,15.7736,15.7852,15.7678,15.7736,487300.0
2005-06-06 12:50:00,27.1,27.11,27.05,27.09,484800.0,15.7736,15.7794,15.7445,15.7678,484800.0
2005-06-06 13:00:00,27.09,27.11,27.07,27.1,673500.0,15.7678,15.7794,15.7561,15.7736,673500.0
2005-06-06 13:10:00,27.1,27.12,27.08,27.09,482900.0,15.7736,15.7852,15.7619,15.7678,482900.0
2005-06-06 13:20:00,27.09,27.13,27.06,27.11,902800.0,15.7678,15.791,15.7503,15.7794,902800.0
2005-06-06 13:30:00,27.11,27.11,27.04,27.06,597500.0,15.7794,15.7794,15.7387,15.7503,597500.0
2005-06-06 13:40:00,27.06,27.18,27.04,27.18,1208900.0,15.7503,15.8201,15.7387,15.8201,1208900.0
2005-06-06 13:50:00,27.18,27.19,27.13,27.16,1372000.0,15.8201,15.826,15.791,15.8085,1372000.0
2005-06-06 14:00:00,27.16,27.23,27.13,27.21,1690700.0,15.8085,15.8492,15.791,15.8376,1690700.0
2005-06-06 14:10:00,27.22,27.23,27.12,27.13,1292900.0,15.8434,15.8492,15.7852,15.791,1292900.0
2005-06-06 14:20:00,27.13,27.17,27.1,27.15,720300.0,15.791,15.8143,15.7736,15.8027,720300.0
2005-06-06 14:30:00,27.15,27.23,27.11,27.21,1280600.0,15.8027,15.8492,15.7794,15.8376,1280600.0
2005-06-06 14:40:00,27.21,27.22,27.15,27.16,879000.0,15.8376,15.8434,15.8027,15.8085,879000.0
2005-06-06 14:50:00,27.16,27.2,27.14,27.16,667800.0,15.8085,15.8318,15.7969,15.8085,667800.0
2005-06-06 15:00:00,27.16,27.18,27.12,27.12,965800.0,15.8085,15.8201,15.7852,15.7852,965800.0
2005-06-06 15:10:00,27.13,27.15,27.1,27.12,477600.0,15.791,15.8027,15.7736,15.7852,477600.0
2005-06-06 15:20:00,27.12,27.17,27.11,27.17,800700.0,15.7852,15.8143,15.7794,15.8143,800700.0
2005-06-06 15:30:00,27.16,27.2,27.15,27.19,1181300.0,15.8085,15.8318,15.8027,15.826,1181300.0
2005-06-06 15:40:00,27.2,27.2,27.14,27.15,1150900.0,15.8318,15.8318,15.7969,15.8027,1150900.0
2005-06-06 15:50:00,27.15,27.2,27.14,27.19,1278300.0,15.8027,15.8318,15.7969,15.826,1278300.0
2005-06-07 09:30:00,27.3,27.33,27.12,27.12,3573200.0,15.89,15.9074,15.7852,15.7852,3573200.0
2005-06-07 09:40:00,27.11,27.3,27.11,27.29,2276600.0,15.7794,15.89,15.7794,15.8842,2276600.0
2005-06-07 09:50:00,27.29,27.34,27.22,27.28,2451200.0,15.8842,15.9133,15.8434,15.8783,2451200.0
2005-06-07 10:00:00,27.28,27.34,27.23,27.32,2036700.0,15.8783,15.9133,15.8492,15.9016,2036700.0
2005-06-07 10:10:00,27.33,27.41,27.26,27.35,2172700.0,15.9074,15.954,15.8667,15.9191,2172700.0
2005-06-07 10:20:00,27.35,27.43,27.34,27.39,1719500.0,15.9191,15.9657,15.9133,15.9424,1719500.0
2005-06-07 10:30:00,27.39,27.41,27.37,27.4,1714000.0,15.9424,15.954,15.9307,15.9482,1714000.0
2005-06-07 10:40:00,27.39,27.45,27.34,27.34,1633300.0,15.9424,15.9773,15.9133,15.9133,1633300.0
2005-06-07 10:50:00,27.35,27.38,27.3,27.36,2101800.0,15.9191,15.9365,15.89,15.9249,2101800.0
2005-06-07 11:00:00,27.35,27.4,27.33,27.39,986200.0,15.9191,15.9482,15.9074,15.9424,986200.0
2005-06-07 11:10:00,27.39,27.42,27.36,27.37,891000.0,15.9424,15.9598,15.9249,15.9307,891000.0
2005-06-07 11:20:00,27.37,27.41,27.35,27.41,608100.0,15.9307,15.954,15.9191,15.954,608100.0
2005-06-07 11:30:00,27.41,27.42,27.38,27.4,753500.0,15.954,15.9598,15.9365,15.9482,753500.0
2005-06-07 11:40:00,27.4,27.41,27.36,27.37,1447300.0,15.9482,15.954,15.9249,15.9307,1447300.0
2005-06-07 11:50:00,27.37,27.39,27.33,27.34,1030000.0,15.9307,15.9424,15.9074,15.9133,1030000.0
2005-06-07 12:00:00,27.35,27.35,27.3,27.32,891400.0,15.9191,15.9191,15.89,15.9016,891400.0
2005-06-07 12:10:00,27.31,27.35,27.29,27.33,808700.0,15.8958,15.9191,15.8842,15.9074,808700.0
2005-06-07 12:20:00,27.32,27.34,27.3,27.32,477700.0,15.9016,15.9133,15.89,15.9016,477700.0
2005-06-07 12:30:00,27.32,27.36,27.3,27.31,369400.0,15.9016,15.9249,15.89,15.8958,369400.0
2005-06-07 12:40:00,27.32,27.35,27.31,27.34,827100.0,15.9016,15.9191,15.8958,15.9133,827100.0
2005-06-07 12:50:00,27.33,27.38,27.33,27.37,766100.0,15.9074,15.9365,15.9074,15.9307,766100.0
2005-06-07 13:00:00,27.37,27.39,27.36,27.38,377400.0,15.9307,15.9424,15.9249,15.9365,377400.0
2005-06-07 13:10:00,27.38,27.4,27.36,27.37,557000.0,15.9365,15.9482,15.9249,15.9307,557000.0
2005-06-07 13:20:00,27.38,27.38,27.34,27.34,330000.0,15.9365,15.9365,15.9133,15.9133,330000.0
2005-06-07 13:30:00,27.35,27.35,27.26,27.32,1804900.0,15.9191,15.9191,15.8667,15.9016,1804900.0
2005-06-07 13:40:00,27.32,27.33,27.26,27.29,640300.0,15.9016,15.9074,15.8667,15.8842,640300.0
2005-06-07 13:50:00,27.29,27.3,27.22,27.24,1354600.0,15.8842,15.89,15.8434,15.8551,1354600.0
2005-06-07 14:00:00,27.25,27.25,27.19,27.19,1194900.0,15.8609,15.8609,15.826,15.826,1194900.0
2005-06-07 14:10:00,27.19,27.27,27.05,27.17,3265100.0,15.826,15.8725,15.7445,15.8143,3265100.0
2005-06-07 14:20:00,27.17,27.18,27.07,27.13,1623400.0,15.8143,15.8201,15.7561,15.791,1623400.0
2005-06-07 14:30:00,27.13,27.25,27.1,27.22,1431800.0,15.791,15.8609,15.7736,15.8434,1431800.0
2005-06-07 14:40:00,27.23,27.23,27.15,27.16,1375500.0,15.8492,15.8492,15.8027,15.8085,1375500.0
2005-06-07 14:50:00,27.15,27.24,27.15,27.19,943600.0,15.8027,15.8551,15.8027,15.826,943600.0
2005-06-07 15:00:00,27.19,27.22,27.09,27.1,1301100.0,15.826,15.8434,15.7678,15.7736,1301100.0
2005-06-07 15:10:00,27.1,27.16,27.04,27.08,1770400.0,15.7736,15.8085,15.7387,15.7619,1770400.0
2005-06-07 15:20:00,27.07,27.1,27.06,27.07,814500.0,15.7561,15.7736,15.7503,15.7561,814500.0
2005-06-07 15:30:00,27.07,27.07,26.98,26.99,2114800.0,15.7561,15.7561,15.7037,15.7095,2114800.0
2005-06-07 15:40:00,26.99,27.02,26.92,26.98,1971800.0,15.7095,15.727,15.6688,15.7037,1971800.0
2005-06-07 15:50:00,26.98,26.99,26.87,26.9,2796300.0,15.7037,15.7095,15.6397,15.6572,2796300.0
2005-06-08 09:30:00,27.1,27.17,27.0,27.11,3036400.0,15.7736,15.8143,15.7154,15.7794,3036400.0
2005-06-08 09:40:00,27.11,27.11,26.96,27.02,2698400.0,15.7794,15.7794,15.6921,15.727,2698400.0
2005-06-08 09:50:00,27.02,27.15,27.01,27.09,968100.0,15.727,15.8027,15.7212,15.7678,968100.0
2005-06-08 10:00:00,27.09,27.18,27.06,27.16,1424400.0,15.7678,15.8201,15.7503,15.8085,1424400.0
2005-06-08 10:10:00,27.16,27.17,27.06,27.08,757800.0,15.8085,15.8143,15.7503,15.7619,757800.0
2005-06-08 10:20:00,27.09,27.09,27.02,27.03,1045900.0,15.7678,15.7678,15.727,15.7328,1045900.0
2005-06-08 10:30:00,27.03,27.06,26.96,27.0,1662400.0,15.7328,15.7503,15.6921,15.7154,1662400.0
2005-06-08 10:40:00,27.01,27.09,27.0,27.07,1326100.0,15.7212,15.7678,15.7154,15.7561,1326100.0
2005-06-08 10:50:00,27.08,27.15,27.05,27.14,947900.0,15.7619,15.8027,15.7445,15.7969,947900.0
2005-06-08 11:00:00,27.13,27.14,27.07,27.08,415800.0,15.791,15.7969,15.7561,15.7619,415800.0
2005-06-08 11:10:00,27.08,27.09,27.04,27.06,678800.0,15.7619,15.7678,15.7387,15.7503,678800.0
2005-06-08 11:20:00,27.06,27.12,27.03,27.11,568500.0,15.7503,15.7852,15.7328,15.7794,568500.0
2005-06-08 11:30:00,27.11,27.12,27.08,27.09,957800.0,15.7794,15.7852,15.7619,15.7678,957800.0
2005-06-08 11:40:00,27.09,27.11,27.08,27.08,386300.0,15.7678,15.7794,15.7619,15.7619,386300.0
2005-06-08 11:50:00,27.08,27.12,27.08,27.08,440400.0,15.7619,15.7852,15.7619,15.7619,440400.0
2005-06-08 12:00:00,27.09,27.12,27.08,27.12,464700.0,15.7678,15.7852,15.7619,15.7852,464700.0
2005-06-08 12:10:00,27.11,27.15,27.1,27.13,917200.0,15.7794,15.8027,15.7736,15.791,917200.0
2005-06-08 12:20:00,27.13,27.17,27.13,27.15,410600.0,15.791,15.8143,15.791,15.8027,410600.0
2005-06-08 12:30:00,27.16,27.17,27.12,27.17,403600.0,15.8085,15.8143,15.7852,15.8143,403600.0
2005-06-08 12:40:00,27.17,27.18,27.12,27.18,459600.0,15.8143,15.8201,15.7852,15.8201,459600.0
2005-06-08 12:50:00,27.18,27.2,27.14,27.19,457900.0,15.8201,15.8318,15.7969,15.826,457900.0
2005-06-08 13:00:00,27.18,27.19,27.17,27.17,475100.0,15.8201,15.826,15.8143,15.8143,475100.0
2005-06-08 13:10:00,27.17,27.17,27.09,27.12,846400.0,15.8143,15.8143,15.7678,15.7852,846400.0
2005-06-08 13:20:00,27.12,27.14,27.12,27.13,227300.0,15.7852,15.7969,15.7852,15.791,227300.0
2005-06-08 13:30:00,27.14,27.14,27.1,27.1,234300.0,15.7969,15.7969,15.7736,15.7736,234300.0
2005-06-08 13:40:00,27.1,27.11,27.03,27.05,536300.0,15.7736,15.7794,15.7328,15.7445,536300.0
2005-06-08 13:50:00,27.05,27.06,27.0,27.05,1449200.0,15.7445,15.7503,15.7154,15.7445,1449200.0
2005-06-08 14:00:00,27.05,27.06,26.95,27.02,1407900.0,15.7445,15.7503,15.6863,15.727,1407900.0
2005-06-08 14:10:00,27.02,27.07,26.98,27.06,1664900.0,15.727,15.7561,15.7037,15.7503,1664900.0
2005-06-08 14:20:00,27.04,27.05,27.0,27.0,1022800.0,15.7387,15.7445,15.7154,15.7154,1022800.0
2005-06-08 14:30:00,27.0,27.1,26.97,27.1,1199400.0,15.7154,15.7736,15.6979,15.7736,1199400.0
2005-06-08 14:40:00,27.1,27.13,27.0,27.04,2064000.0,15.7736,15.791,15.7154,15.7387,2064000.0
2005-06-08 14:50:00,27.04,27.12,27.03,27.11,1160900.0,15.7387,15.7852,15.7328,15.7794,1160900.0
2005-06-08 15:00:00,27.11,27.12,27.06,27.1,812900.0,15.7794,15.7852,15.7503,15.7736,812900.0
2005-06-08 15:10:00,27.1,27.12,27.07,27.1,828400.0,15.7736,15.7852,15.7561,15.7736,828400.0
2005-06-08 15:20:00,27.09,27.13,27.09,27.1,840000.0,15.7678,15.791,15.7678,15.7736,840000.0
2005-06-08 15:30:00,27.1,27.11,27.03,27.08,1053800.0,15.7736,15.7794,15.7328,15.7619,1053800.0
2005-06-08 15:40:00,27.08,27.14,27.05,27.14,1219800.0,15.7619,15.7969,15.7445,15.7969,1219800.0
2005-06-08 15:50:00,27.14,27.15,27.07,27.13,2443700.0,15.7969,15.8027,15.7561,15.791,2443700.0
2005-06-09 09:30:00,27.21,27.25,27.05,27.15,2926200.0,15.8376,15.8609,15.7445,15.8027,2926200.0
2005-06-09 09:40:00,27.17,27.25,27.13,27.22,1647000.0,15.8143,15.8609,15.791,15.8434,1647000.0
2005-06-09 09:50:00,27.22,27.25,27.2,27.23,1364600.0,15.8434,15.8609,15.8318,15.8492,1364600.0
2005-06-09 10:00:00,27.22,27.36,27.19,27.35,2070900.0,15.8434,15.9249,15.826,15.9191,2070900.0
2005-06-09 10:10:00,27.35,27.36,27.21,27.24,3060900.0,15.9191,15.9249,15.8376,15.8551,3060900.0
2005-06-09 10:20:00,27.23,27.29,27.21,27.26,1780400.0,15.8492,15.8842,15.8376,15.8667,1780400.0
2005-06-09 10:30:00,27.27,27.28,27.15,27.18,1756800.0,15.8725,15.8783,15.8027,15.8201,1756800.0
2005-06-09 10:40:00,27.17,27.2,27.09,27.13,1707900.0,15.8143,15.8318,15.7678,15.791,1707900.0
2005-06-09 10:50:00,27.13,27.17,27.08,27.14,2101500.0,15.791,15.8143,15.7619,15.7969,2101500.0
2005-06-09 11:00:00,27.14,27.23,27.14,27.2,2129300.0,15.7969,15.8492,15.7969,15.8318,2129300.0
2005-06-09 11:10:00,27.2,27.21,27.12,27.15,1335200.0,15.8318,15.8376,15.7852,15.8027,1335200.0
2005-06-09 11:20:00,27.15,27.2,27.14,27.16,1303900.0,15.8027,15.8318,15.7969,15.8085,1303900.0
2005-06-09 11:30:00,27.16,27.25,27.15,27.22,1308700.0,15.8085,15.8609,15.8027,15.8434,1308700.0
2005-06-09 11:40:00,27.23,27.31,27.22,27.27,1630900.0,15.8492,15.8958,15.8434,15.8725,1630900.0
2005-06-09 11:50:00,27.27,27.27,27.17,27.22,1990300.0,15.8725,15.8725,15.8143,15.8434,1990300.0
2005-06-09 12:00:00,27.22,27.38,27.22,27.32,2176500.0,15.8434,15.9365,15.8434,15.9016,2176500.0
2005-06-09 12:10:00,27.33,27.4,27.29,27.33,2174000.0,15.9074,15.9482,15.8842,15.9074,2174000.0
2005-06-09 12:20:00,27.34,27.46,27.33,27.42,2597200.0,15.9133,15.9831,15.9074,15.9598,2597200.0
2005-06-09 12:30:00,27.42,27.47,27.4,27.45,1448500.0,15.9598,15.9889,15.9482,15.9773,1448500.0
2005-06-09 12:40:00,27.45,27.45,27.38,27.43,971900.0,15.9773,15.9773,15.9365,15.9657,971900.0
2005-06-09 12:50:00,27.42,27.5,27.41,27.47,1607500.0,15.9598,16.0064,15.954,15.9889,1607500.0
2005-06-09 13:00:00,27.47,27.48,27.43,27.48,670000.0,15.9889,15.9948,15.9657,15.9948,670000.0
2005-06-09 13:10:00,27.48,27.5,27.42,27.42,1442800.0,15.9948,16.0064,15.9598,15.9598,1442800.0
2005-06-09 13:20:00,27.42,27.44,27.38,27.42,1127000.0,15.9598,15.9715,15.9365,15.9598,1127000.0
2005-06-09 13:30:00,27.42,27.46,27.41,27.45,730500.0,15.9598,15.9831,15.954,15.9773,730500.0
2005-06-09 13:40:00,27.45,27.45,27.44,27.45,325700.0,15.9773,15.9773,15.9715,15.9773,325700.0
2005-06-09 13:50:00,27.45,27.46,27.41,27.45,617800.0,15.9773,15.9831,15.954,15.9773,617800.0
2005-06-09 14:00:00,27.45,27.46,27.4,27.44,611900.0,15.9773,15.9831,15.9482,15.9715,611900.0
2005-06-09 14:10:00,27.45,27.48,27.44,27.48,847100.0,15.9773,15.9948,15.9715,15.9948,847100.0
2005-06-09 14:20:00,27.47,27.48,27.38,27.43,1232300.0,15.9889,15.9948,15.9365,15.9657,1232300.0
2005-06-09 14:30:00,27.43,27.46,27.4,27.46,1031600.0,15.9657,15.9831,15.9482,15.9831,1031600.0
2005-06-09 14:40:00,27.45,27.54,27.44,27.49,2821700.0,15.9773,16.0297,15.9715,16.0006,2821700.0
2005-06-09 14:50:00,27.48,27.56,27.48,27.54,1228000.0,15.9948,16.0413,15.9948,16.0297,1228000.0
2005-06-09 15:00:00,27.53,27.67,27.53,27.61,3659800.0,16.0239,16.1053,16.0239,16.0704,3659800.0
2005-06-09 15:10:00,27.61,27.69,27.6,27.68,2350000.0,16.0704,16.117,16.0646,16.1112,2350000.0
2005-06-09 15:20:00,27.68,27.72,27.63,27.63,2179100.0,16.1112,16.1344,16.0821,16.0821,2179100.0
2005-06-09 15:30:00,27.64,27.69,27.62,27.69,1760800.0,16.0879,16.117,16.0762,16.117,1760800.0
2005-06-09 15:40:00,27.69,27.74,27.62,27.67,2775500.0,16.117,16.1461,16.0762,16.1053,2775500.0
2005-06-09 15:50:00,27.66,27.72,27.64,27.68,4875100.0,16.0995,16.1344,16.0879,16.1112,4875100.0
2005-06-10 09:30:00,27.5,27.51,27.23,27.32,6246900.0,16.0064,16.0122,15.8492,15.9016,6246900.0
2005-06-10 09:40:00,27.32,27.37,27.25,27.28,4818600.0,15.9016,15.9307,15.8609,15.8783,4818600.0
2005-06-10 09:50:00,27.28,27.3,27.18,27.21,3901000.0,15.8783,15.89,15.8201,15.8376,3901000.0
2005-06-10 10:00:00,27.2,27.35,27.13,27.17,2884600.0,15.8318,15.9191,15.791,15.8143,2884600.0
2005-06-10 10:10:00,27.17,27.22,27.13,27.14,2696500.0,15.8143,15.8434,15.791,15.7969,2696500.0
2005-06-10 10:20:00,27.15,27.2,27.1,27.12,2534200.0,15.8027,15.8318,15.7736,15.7852,2534200.0
2005-06-10 10:30:00,27.12,27.13,27.02,27.04,2616600.0,15.7852,15.791,15.727,15.7387,2616600.0
2005-06-10 10:40:00,27.05,27.17,27.05,27.1,1567900.0,15.7445,15.8143,15.7445,15.7736,1567900.0
2005-06-10 10:50:00,27.09,27.2,27.08,27.09,1488100.0,15.7678,15.8318,15.7619,15.7678,1488100.0
2005-06-10 11:00:00,27.09,27.11,27.05,27.06,1359600.0,15.7678,15.7794,15.7445,15.7503,1359600.0
2005-06-10 11:10:00,27.06,27.12,27.05,27.06,1085700.0,15.7503,15.7852,15.7445,15.7503,1085700.0
2005-06-10 11:20:00,27.05,27.07,27.03,27.06,1026000.0,15.7445,15.7561,15.7328,15.7503,1026000.0
2005-06-10 11:30:00,27.05,27.1,27.04,27.06,966500.0,15.7445,15.7736,15.7387,15.7503,966500.0
2005-06-10 11:40:00,27.06,27.07,26.93,26.96,2188000.0,15.7503,15.7561,15.6746,15.6921,2188000.0
2005-06-10 11:50:00,26.96,26.96,26.8,26.82,2663800.0,15.6921,15.6921,15.599,15.6106,2663800.0
2005-06-10 12:00:00,26.82,27.0,26.79,26.85,1828200.0,15.6106,15.7154,15.5931,15.6281,1828200.0
2005-06-10 12:10:00,26.85,26.91,26.79,26.84,2909400.0,15.6281,15.663,15.5931,15.6222,2909400.0
2005-06-10 12:20:00,26.85,26.91,26.84,26.88,1799500.0,15.6281,15.663,15.6222,15.6455,1799500.0
2005-06-10 12:30:00,26.89,26.99,26.88,26.94,1540400.0,15.6513,15.7095,15.6455,15.6804,1540400.0
2005-06-10 12:40:00,26.95,26.95,26.91,26.93,713100.0,15.6863,15.6863,15.663,15.6746,713100.0
2005-06-10 12:50:00,26.93,26.98,26.91,26.95,1031900.0,15.6746,15.7037,15.663,15.6863,1031900.0
2005-06-10 13:00:00,26.96,26.99,26.92,26.95,799600.0,15.6921,15.7095,15.6688,15.6863,799600.0
2005-06-10 13:10:00,26.95,27.0,26.94,26.95,710500.0,15.6863,15.7154,15.6804,15.6863,710500.0
2005-06-10 13:20:00,26.95,26.97,26.91,26.93,689400.0,15.6863,15.6979,15.663,15.6746,689400.0
2005-06-10 13:30:00,26.94,26.98,26.89,26.97,524800.0,15.6804,15.7037,15.6513,15.6979,524800.0
2005-06-10 13:40:00,26.96,27.0,26.95,26.95,739100.0,15.6921,15.7154,15.6863,15.6863,739100.0
2005-06-10 13:50:00,26.95,26.96,26.92,26.95,536500.0,15.6863,15.6921,15.6688,15.6863,536500.0
2005-06-10 14:00:00,26.94,27.0,26.9,26.91,785100.0,15.6804,15.7154,15.6572,15.663,785100.0
2005-06-10 14:10:00,26.9,26.94,26.9,26.9,587900.0,15.6572,15.6804,15.6572,15.6572,587900.0
2005-06-10 14:20:00,26.9,26.92,26.84,26.87,1217100.0,15.6572,15.6688,15.6222,15.6397,1217100.0
2005-06-10 14:30:00,26.87,26.92,26.85,26.9,860400.0,15.6397,15.6688,15.6281,15.6572,860400.0
2005-06-10 14:40:00,26.9,26.92,26.85,26.87,857500.0,15.6572,15.6688,15.6281,15.6397,857500.0
2005-06-10 14:50:00,26.87,26.9,26.85,26.89,950100.0,15.6397,15.6572,15.6281,15.6513,950100.0
2005-06-10 15:00:00,26.9,26.98,26.9,26.95,1878000.0,15.6572,15.7037,15.6572,15.6863,1878000.0
2005-06-10 15:10:00,26.95,27.0,26.94,26.96,1415700.0,15.6863,15.7154,15.6804,15.6921,1415700.0
2005-06-10 15:20:00,26.96,27.02,26.95,27.0,1279500.0,15.6921,15.727,15.6863,15.7154,1279500.0
2005-06-10 15:30:00,27.0,27.01,26.96,26.98,2024200.0,15.7154,15.7212,15.6921,15.7037,2024200.0
2005-06-10 15:40:00,26.97,27.03,26.92,26.97,3199800.0,15.6979,15.7328,15.6688,15.6979,3199800.0
2005-06-10 15:50:00,26.97,27.02,26.94,27.0,3039800.0,15.6979,15.727,15.6804,15.7154,3039800.0
2005-06-13 09:30:00,26.9,26.94,26.83,26.83,3428500.0,15.6572,15.6804,15.6164,15.6164,3428500.0
2005-06-13 09:40:00,26.84,26.91,26.81,26.85,1582600.0,15.6222,15.663,15.6048,15.6281,1582600.0
2005-06-13 09:50:00,26.86,26.89,26.82,26.86,897300.0,15.6339,15.6513,15.6106,15.6339,897300.0
2005-06-13 10:00:00,26.86,26.87,26.75,26.77,2665500.0,15.6339,15.6397,15.5699,15.5815,2665500.0
2005-06-13 10:10:00,26.77,26.83,26.74,26.82,1305400.0,15.5815,15.6164,15.564,15.6106,1305400.0
2005-06-13 10:20:00,26.82,26.84,26.78,26.81,1042900.0,15.6106,15.6222,15.5873,15.6048,1042900.0
2005-06-13 10:30:00,26.81,26.97,26.81,26.91,2526100.0,15.6048,15.6979,15.6048,15.663,2526100.0
2005-06-13 10:40:00,26.91,27.01,26.89,27.0,2096300.0,15.663,15.7212,15.6513,15.7154,2096300.0
2005-06-13 10:50:00,27.0,27.07,26.93,26.99,2825300.0,15.7154,15.7561,15.6746,15.7095,2825300.0
2005-06-13 11:00:00,27.0,27.14,26.99,27.13,1838700.0,15.7154,15.7969,15.7095,15.791,1838700.0
2005-06-13 11:10:00,27.13,27.13,27.03,27.07,1205600.0,15.791,15.791,15.7328,15.7561,1205600.0
2005-06-13 11:20:00,27.07,27.13,27.04,27.09,1021500.0,15.7561,15.791,15.7387,15.7678,1021500.0
2005-06-13 11:30:00,27.1,27.14,27.09,27.12,1092500.0,15.7736,15.7969,15.7678,15.7852,1092500.0
2005-06-13 11:40:00,27.12,27.13,27.02,27.03,1300900.0,15.7852,15.791,15.727,15.7328,1300900.0
2005-06-13 11:50:00,27.04,27.11,27.03,27.03,505900.0,15.7387,15.7794,15.7328,15.7328,505900.0
2005-06-13 12:00:00,27.03,27.04,27.01,27.02,547600.0,15.7328,15.7387,15.7212,15.727,547600.0
2005-06-13 12:10:00,27.01,27.03,26.98,27.0,1222800.0,15.7212,15.7328,15.7037,15.7154,1222800.0
2005-06-13 12:20:00,27.0,27.02,26.95,27.02,664400.0,15.7154,15.727,15.6863,15.727,664400.0
2005-06-13 12:30:00,27.02,27.05,27.01,27.01,841000.0,15.727,15.7445,15.7212,15.7212,841000.0
2005-06-13 12:40:00,27.02,27.02,26.82,26.99,784900.0,15.727,15.727,15.6106,15.7095,784900.0
2005-06-13 12:50:00,26.99,27.04,26.98,27.01,401200.0,15.7095,15.7387,15.7037,15.7212,401200.0
2005-06-13 13:00:00,27.02,27.05,26.99,27.0,1019600.0,15.727,15.7445,15.7095,15.7154,1019600.0
2005-06-13 13:10:00,27.0,27.02,26.96,27.0,513300.0,15.7154,15.727,15.6921,15.7154,513300.0
2005-06-13 13:20:00,27.0,27.03,26.99,27.01,692800.0,15.7154,15.7328,15.7095,15.7212,692800.0
2005-06-13 13:30:00,27.01,27.06,26.99,27.04,865600.0,15.7212,15.7503,15.7095,15.7387,865600.0
2005-06-13 13:40:00,27.04,27.04,27.01,27.02,260800.0,15.7387,15.7387,15.7212,15.727,260800.0
2005-06-13 13:50:00,27.02,27.03,26.92,26.92,848000.0,15.727,15.7328,15.6688,15.6688,848000.0
2005-06-13 14:00:00,26.93,26.97,26.87,26.94,1302300.0,15.6746,15.6979,15.6397,15.6804,1302300.0
2005-06-13 14:10:00,26.94,26.97,26.88,26.92,542100.0,15.6804,15.6979,15.6455,15.6688,542100.0
2005-06-13 14:20:00,26.91,26.93,26.87,26.88,549900.0,15.663,15.6746,15.6397,15.6455,549900.0
2005-06-13 14:30:00,26.88,26.91,26.84,26.88,1120800.0,15.6455,15.663,15.6222,15.6455,1120800.0
2005-06-13 14:40:00,26.88,26.93,26.87,26.93,848500.0,15.6455,15.6746,15.6397,15.6746,848500.0
2005-06-13 14:50:00,26.92,26.97,26.91,26.93,836000.0,15.6688,15.6979,15.663,15.6746,836000.0
2005-06-13 15:00:00,26.94,26.96,26.88,26.91,1059800.0,15.6804,15.6921,15.6455,15.663,1059800.0
2005-06-13 15:10:00,26.92,26.96,26.89,26.9,1019700.0,15.6688,15.6921,15.6513,15.6572,1019700.0
2005-06-13 15:20:00,26.9,26.99,26.9,26.98,1195500.0,15.6572,15.7095,15.6572,15.7037,1195500.0
2005-06-13 15:30:00,26.98,26.98,26.93,26.95,1005200.0,15.7037,15.7037,15.6746,15.6863,1005200.0
2005-06-13 15:40:00,26.95,26.99,26.92,26.98,1094800.0,15.6863,15.7095,15.6688,15.7037,1094800.0
2005-06-13 15:50:00,26.98,27.02,26.97,27.01,2617900.0,15.7037,15.727,15.6979,15.7212,2617900.0
2005-06-14 09:30:00,26.91,27.03,26.88,27.0,2313400.0,15.663,15.7328,15.6455,15.7154,2313400.0
2005-06-14 09:40:00,26.99,27.15,26.99,27.03,2114200.0,15.7095,15.8027,15.7095,15.7328,2114200.0
2005-06-14 09:50:00,27.04,27.13,27.03,27.07,1771400.0,15.7387,15.791,15.7328,15.7561,1771400.0
2005-06-14 10:00:00,27.08,27.1,26.99,27.03,1250400.0,15.7619,15.7736,15.7095,15.7328,1250400.0
2005-06-14 10:10:00,27.02,27.06,27.0,27.01,1054700.0,15.727,15.7503,15.7154,15.7212,1054700.0
2005-06-14 10:20:00,27.0,27.01,26.94,26.96,1419600.0,15.7154,15.7212,15.6804,15.6921,1419600.0
2005-06-14 10:30:00,26.97,26.98,26.91,26.93,1023500.0,15.6979,15.7037,15.663,15.6746,1023500.0
2005-06-14 10:40:00,26.92,26.99,26.9,26.94,1639500.0,15.6688,15.7095,15.6572,15.6804,1639500.0
2005-06-14 10:50:00,26.94,26.95,26.85,26.92,872700.0,15.6804,15.6863,15.6281,15.6688,872700.0
2005-06-14 11:00:00,26.92,26.96,26.91,26.95,400900.0,15.6688,15.6921,15.663,15.6863,400900.0
2005-06-14 11:10:00,26.96,26.98,26.91,26.95,533600.0,15.6921,15.7037,15.663,15.6863,533600.0
2005-06-14 11:20:00,26.95,26.95,26.9,26.9,372600.0,15.6863,15.6863,15.6572,15.6572,372600.0
2005-06-14 11:30:00,26.9,26.92,26.88,26.9,429800.0,15.6572,15.6688,15.6455,15.6572,429800.0
2005-06-14 11:40:00,26.9,26.94,26.9,26.91,591700.0,15.6572,15.6804,15.6572,15.663,591700.0
2005-06-14 11:50:00,26.91,26.92,26.9,26.91,315900.0,15.663,15.6688,15.6572,15.663,315900.0
2005-06-14 12:00:00,26.91,26.92,26.88,26.9,486800.0,15.663,15.6688,15.6455,15.6572,486800.0
2005-06-14 12:10:00,26.89,26.91,26.88,26.91,262400.0,15.6513,15.663,15.6455,15.663,262400.0
2005-06-14 12:20:00,26.91,26.91,26.85,26.85,928700.0,15.663,15.663,15.6281,15.6281,928700.0
2005-06-14 12:30:00,26.85,26.88,26.85,26.87,402200.0,15.6281,15.6455,15.6281,15.6397,402200.0
2005-06-14 12:40:00,26.87,26.92,26.87,26.91,398500.0,15.6397,15.6688,15.6397,15.663,398500.0
2005-06-14 12:50:00,26.92,26.92,26.89,26.91,350100.0,15.6688,15.6688,15.6513,15.663,350100.0
2005-06-14 13:00:00,26.91,26.91,26.84,26.85,651000.0,15.663,15.663,15.6222,15.6281,651000.0
2005-06-14 13:10:00,26.85,26.86,26.78,26.79,873100.0,15.6281,15.6339,15.5873,15.5931,873100.0
2005-06-14 13:20:00,26.79,26.81,26.76,26.78,718100.0,15.5931,15.6048,15.5757,15.5873,718100.0
2005-06-14 13:30:00,26.79,26.82,26.78,26.79,628900.0,15.5931,15.6106,15.5873,15.5931,628900.0
2005-06-14 13:40:00,26.79,26.89,26.79,26.85,1268300.0,15.5931,15.6513,15.5931,15.6281,1268300.0
2005-06-14 13:50:00,26.85,26.91,26.82,26.91,682800.0,15.6281,15.663,15.6106,15.663,682800.0
2005-06-14 14:00:00,26.91,26.94,26.85,26.89,1187600.0,15.663,15.6804,15.6281,15.6513,1187600.0
2005-06-14 14:10:00,26.89,26.89,26.84,26.86,414400.0,15.6513,15.6513,15.6222,15.6339,414400.0
2005-06-14 14:20:00,26.86,26.89,26.8,26.83,868400.0,15.6339,15.6513,15.599,15.6164,868400.0
2005-06-14 14:30:00,26.83,26.84,26.79,26.8,535100.0,15.6164,15.6222,15.5931,15.599,535100.0
2005-06-14 14:40:00,26.81,26.81,26.75,26.77,1027700.0,15.6048,15.6048,15.5699,15.5815,1027700.0
2005-06-14 14:50:00,26.77,26.8,26.75,26.77,745000.0,15.5815,15.599,15.5699,15.5815,745000.0
2005-06-14 15:00:00,26.77,26.9,26.75,26.78,767400.0,15.5815,15.6572,15.5699,15.5873,767400.0
2005-06-14 15:10:00,26.78,26.79,26.75,26.78,567400.0,15.5873,15.5931,15.5699,15.5873,567400.0
2005-06-14 15:20:00,26.78,26.8,26.76,26.77,786600.0,15.5873,15.599,15.5757,15.5815,786600.0
2005-06-14 15:30:00,26.77,26.77,26.7,26.73,1407800.0,15.5815,15.5815,15.5408,15.5582,1407800.0
2005-06-14 15:40:00,26.73,26.75,26.7,26.71,1270300.0,15.5582,15.5699,15.5408,15.5466,1270300.0
2005-06-14 15:50:00,26.71,26.75,26.7,26.71,2509600.0,15.5466,15.5699,15.5408,15.5466,2509600.0
2005-06-15 09:30:00,26.85,26.96,26.84,26.94,3858100.0,15.6281,15.6921,15.6222,15.6804,3858100.0
2005-06-15 09:40:00,26.94,26.98,26.85,26.85,2725900.0,15.6804,15.7037,15.6281,15.6281,2725900.0
2005-06-15 09:50:00,26.85,26.86,26.76,26.76,1468400.0,15.6281,15.6339,15.5757,15.5757,1468400.0
2005-06-15 10:00:00,26.77,26.8,26.59,26.61,2292600.0,15.5815,15.599,15.4767,15.4884,2292600.0
2005-06-15 10:10:00,26.61,26.69,26.56,26.63,2270900.0,15.4884,15.5349,15.4593,15.5,2270900.0
2005-06-15 10:20:00,26.63,26.67,26.55,26.58,1471000.0,15.5,15.5233,15.4534,15.4709,1471000.0
2005-06-15 10:30:00,26.58,26.59,26.46,26.49,2686000.0,15.4709,15.4767,15.4011,15.4185,2686000.0
2005-06-15 10:40:00,26.49,26.53,26.46,26.47,1254900.0,15.4185,15.4418,15.4011,15.4069,1254900.0
2005-06-15 10:50:00,26.47,26.53,26.44,26.47,1767200.0,15.4069,15.4418,15.3894,15.4069,1767200.0
2005-06-15 11:00:00,26.47,26.52,26.39,26.48,1684900.0,15.4069,15.436,15.3603,15.4127,1684900.0
2005-06-15 11:10:00,26.47,26.49,26.4,26.41,886600.0,15.4069,15.4185,15.3661,15.372,886600.0
2005-06-15 11:20:00,26.4,26.48,26.4,26.42,1025500.0,15.3661,15.4127,15.3661,15.3778,1025500.0
2005-06-15 11:30:00,26.42,26.44,26.39,26.41,979900.0,15.3778,15.3894,15.3603,15.372,979900.0
2005-06-15 11:40:00,26.4,26.43,26.37,26.38,1079600.0,15.3661,15.3836,15.3487,15.3545,1079600.0
2005-06-15 11:50:00,26.38,26.39,26.35,26.36,1315000.0,15.3545,15.3603,15.337,15.3429,1315000.0
2005-06-15 12:00:00,26.35,26.38,26.34,26.35,912700.0,15.337,15.3545,15.3312,15.337,912700.0
2005-06-15 12:10:00,26.35,26.36,26.28,26.28,1093600.0,15.337,15.3429,15.2963,15.2963,1093600.0
2005-06-15 12:20:00,26.27,26.29,26.25,26.27,1269700.0,15.2905,15.3021,15.2788,15.2905,1269700.0
2005-06-15 12:30:00,26.27,26.42,26.26,26.41,1783000.0,15.2905,15.3778,15.2847,15.372,1783000.0
2005-06-15 12:40:00,26.4,26.44,26.38,26.43,981700.0,15.3661,15.3894,15.3545,15.3836,981700.0
2005-06-15 12:50:00,26.43,26.43,26.4,26.41,536200.0,15.3836,15.3836,15.3661,15.372,536200.0
2005-06-15 13:00:00,26.41,26.48,26.41,26.48,1031600.0,15.372,15.4127,15.372,15.4127,1031600.0
2005-06-15 13:10:00,26.47,26.48,26.43,26.43,460100.0,15.4069,15.4127,15.3836,15.3836,460100.0
2005-06-15 13:20:00,26.43,26.44,26.37,26.37,604800.0,15.3836,15.3894,15.3487,15.3487,604800.0
2005-06-15 13:30:00,26.37,26.37,26.32,26.36,498700.0,15.3487,15.3487,15.3196,15.3429,498700.0
2005-06-15 13:40:00,26.36,26.37,26.32,26.37,680100.0,15.3429,15.3487,15.3196,15.3487,680100.0
2005-06-15 13:50:00,26.37,26.48,26.36,26.46,1149200.0,15.3487,15.4127,15.3429,15.4011,1149200.0
2005-06-15 14:00:00,26.46,26.5,26.43,26.48,907000.0,15.4011,15.4243,15.3836,15.4127,907000.0
2005-06-15 14:10:00,26.48,26.59,26.46,26.58,1151900.0,15.4127,15.4767,15.4011,15.4709,1151900.0
2005-06-15 14:20:00,26.58,26.59,26.45,26.54,1578900.0,15.4709,15.4767,15.3952,15.4476,1578900.0
2005-06-15 14:30:00,26.53,26.59,26.49,26.57,912000.0,15.4418,15.4767,15.4185,15.4651,912000.0
2005-06-15 14:40:00,26.57,26.63,26.55,26.6,1243400.0,15.4651,15.5,15.4534,15.4825,1243400.0
2005-06-15 14:50:00,26.6,26.63,26.56,26.56,952100.0,15.4825,15.5,15.4593,15.4593,952100.0
2005-06-15 15:00:00,26.56,26.58,26.51,26.55,887900.0,15.4593,15.4709,15.4302,15.4534,887900.0
2005-06-15 15:10:00,26.55,26.58,26.55,26.55,555900.0,15.4534,15.4709,15.4534,15.4534,555900.0
2005-06-15 15:20:00,26.55,26.66,26.55,26.65,1153500.0,15.4534,15.5175,15.4534,15.5117,1153500.0
2005-06-15 15:30:00,26.65,26.79,26.64,26.71,3041900.0,15.5117,15.5931,15.5058,15.5466,3041900.0
2005-06-15 15:40:00,26.71,26.84,26.71,26.82,2424600.0,15.5466,15.6222,15.5466,15.6106,2424600.0
2005-06-15 15:50:00,26.82,26.94,25.9,26.94,3773100.0,15.6106,15.6804,15.0751,15.6804,3773100.0
2005-06-16 09:30:00,26.98,27.03,26.81,27.0,3694400.0,15.7037,15.7328,15.6048,15.7154,3694400.0
2005-06-16 09:40:00,27.0,27.16,26.98,27.14,3431800.0,15.7154,15.8085,15.7037,15.7969,3431800.0
2005-06-16 09:50:00,27.15,27.17,27.0,27.03,3171200.0,15.8027,15.8143,15.7154,15.7328,3171200.0
2005-06-16 10:00:00,27.03,27.11,27.01,27.07,1444400.0,15.7328,15.7794,15.7212,15.7561,1444400.0
2005-06-16 10:10:00,27.06,27.07,27.0,27.0,907300.0,15.7503,15.7561,15.7154,15.7154,907300.0
2005-06-16 10:20:00,27.0,27.15,26.99,27.14,2781100.0,15.7154,15.8027,15.7095,15.7969,2781100.0
2005-06-16 10:30:00,27.15,27.18,27.08,27.16,1357600.0,15.8027,15.8201,15.7619,15.8085,1357600.0
2005-06-16 10:40:00,27.16,27.3,27.16,27.24,2867700.0,15.8085,15.89,15.8085,15.8551,2867700.0
2005-06-16 10:50:00,27.24,27.25,27.1,27.16,1087500.0,15.8551,15.8609,15.7736,15.8085,1087500.0
2005-06-16 11:00:00,27.17,27.18,27.15,27.15,703400.0,15.8143,15.8201,15.8027,15.8027,703400.0
2005-06-16 11:10:00,27.16,27.17,27.08,27.09,1325000.0,15.8085,15.8143,15.7619,15.7678,1325000.0
2005-06-16 11:20:00,27.1,27.15,27.08,27.09,757000.0,15.7736,15.8027,15.7619,15.7678,757000.0
2005-06-16 11:30:00,27.09,27.15,27.09,27.13,438600.0,15.7678,15.8027,15.7678,15.791,438600.0
2005-06-16 11:40:00,27.13,27.24,27.11,27.14,711800.0,15.791,15.8551,15.7794,15.7969,711800.0
2005-06-16 11:50:00,27.14,27.17,27.13,27.16,661500.0,15.7969,15.8143,15.791,15.8085,661500.0
2005-06-16 12:00:00,27.16,27.17,27.09,27.1,862100.0,15.8085,15.8143,15.7678,15.7736,862100.0
2005-06-16 12:10:00,27.1,27.1,27.0,27.04,1619200.0,15.7736,15.7736,15.7154,15.7387,1619200.0
2005-06-16 12:20:00,27.05,27.05,27.0,27.04,414800.0,15.7445,15.7445,15.7154,15.7387,414800.0
2005-06-16 12:30:00,27.05,27.16,27.04,27.14,909800.0,15.7445,15.8085,15.7387,15.7969,909800.0
2005-06-16 12:40:00,27.14,27.15,27.08,27.12,696000.0,15.7969,15.8027,15.7619,15.7852,696000.0
2005-06-16 12:50:00,27.12,27.14,27.08,27.13,354300.0,15.7852,15.7969,15.7619,15.791,354300.0
2005-06-16 13:00:00,27.14,27.14,27.07,27.1,598200.0,15.7969,15.7969,15.7561,15.7736,598200.0
2005-06-16 13:10:00,27.1,27.1,27.06,27.09,396300.0,15.7736,15.7736,15.7503,15.7678,396300.0
2005-06-16 13:20:00,27.1,27.11,27.06,27.09,489300.0,15.7736,15.7794,15.7503,15.7678,489300.0
2005-06-16 13:30:00,27.08,27.12,27.04,27.08,736900.0,15.7619,15.7852,15.7387,15.7619,736900.0
2005-06-16 13:40:00,27.08,27.08,27.04,27.04,508000.0,15.7619,15.7619,15.7387,15.7387,508000.0
2005-06-16 13:50:00,27.04,27.08,27.01,27.05,1281000.0,15.7387,15.7619,15.7212,15.7445,1281000.0
2005-06-16 14:00:00,27.05,27.07,27.01,27.04,774000.0,15.7445,15.7561,15.7212,15.7387,774000.0
2005-06-16 14:10:00,27.04,27.04,26.93,26.93,1272300.0,15.7387,15.7387,15.6746,15.6746,1272300.0
2005-06-16 14:20:00,26.94,27.05,26.05,26.99,2572200.0,15.6804,15.7445,15.1624,15.7095,2572200.0
2005-06-16 14:30:00,26.99,27.04,26.95,26.96,1157800.0,15.7095,15.7387,15.6863,15.6921,1157800.0
2005-06-16 14:40:00,26.96,27.04,26.96,27.01,882700.0,15.6921,15.7387,15.6921,15.7212,882700.0
2005-06-16 14:50:00,27.01,27.03,27.0,27.02,407100.0,15.7212,15.7328,15.7154,15.727,407100.0
2005-06-16 15:00:00,27.03,27.06,26.99,27.0,1018800.0,15.7328,15.7503,15.7095,15.7154,1018800.0
2005-06-16 15:10:00,27.0,27.06,26.98,27.05,832400.0,15.7154,15.7503,15.7037,15.7445,832400.0
2005-06-16 15:20:00,27.05,27.1,27.04,27.08,605100.0,15.7445,15.7736,15.7387,15.7619,605100.0
2005-06-16 15:30:00,27.08,27.25,27.08,27.14,1504700.0,15.7619,15.8609,15.7619,15.7969,1504700.0
2005-06-16 15:40:00,27.15,27.19,27.07,27.17,1280600.0,15.8027,15.826,15.7561,15.8143,1280600.0
2005-06-16 15:50:00,27.18,27.19,27.11,27.13,1932200.0,15.8201,15.826,15.7794,15.791,1932200.0
2005-06-17 09:30:00,27.61,27.61,27.2,27.3,25505100.0,16.0704,16.0704,15.8318,15.89,25505100.0
2005-06-17 09:40:00,27.3,27.48,27.22,27.34,2060900.0,15.89,15.9948,15.8434,15.9133,2060900.0
2005-06-17 09:50:00,27.35,27.4,27.25,27.29,1851700.0,15.9191,15.9482,15.8609,15.8842,1851700.0
2005-06-17 10:00:00,27.29,27.37,27.19,27.24,2048100.0,15.8842,15.9307,15.826,15.8551,2048100.0
2005-06-17 10:10:00,27.24,27.28,27.17,27.2,1893500.0,15.8551,15.8783,15.8143,15.8318,1893500.0
2005-06-17 10:20:00,27.21,27.3,27.2,27.23,1207700.0,15.8376,15.89,15.8318,15.8492,1207700.0
2005-06-17 10:30:00,27.24,27.33,27.22,27.29,915100.0,15.8551,15.9074,15.8434,15.8842,915100.0
2005-06-17 10:40:00,27.29,27.33,27.26,27.27,613200.0,15.8842,15.9074,15.8667,15.8725,613200.0
2005-06-17 10:50:00,27.28,27.32,27.25,27.26,806100.0,15.8783,15.9016,15.8609,15.8667,806100.0
2005-06-17 11:00:00,27.26,27.39,27.22,27.23,679200.0,15.8667,15.9424,15.8434,15.8492,679200.0
2005-06-17 11:10:00,27.23,27.24,27.2,27.2,769700.0,15.8492,15.8551,15.8318,15.8318,769700.0
2005-06-17 11:20:00,27.2,27.26,27.18,27.24,663300.0,15.8318,15.8667,15.8201,15.8551,663300.0
2005-06-17 11:30:00,27.24,27.26,27.2,27.23,787400.0,15.8551,15.8667,15.8318,15.8492,787400.0
2005-06-17 11:40:00,27.21,27.24,27.13,27.15,1072000.0,15.8376,15.8551,15.791,15.8027,1072000.0
2005-06-17 11:50:00,27.16,27.21,27.14,27.18,716700.0,15.8085,15.8376,15.7969,15.8201,716700.0
2005-06-17 12:00:00,27.19,27.23,27.18,27.21,419700.0,15.826,15.8492,15.8201,15.8376,419700.0
2005-06-17 12:10:00,27.2,27.24,27.2,27.22,372200.0,15.8318,15.8551,15.8318,15.8434,372200.0
2005-06-17 12:20:00,27.22,27.22,27.17,27.18,363300.0,15.8434,15.8434,15.8143,15.8201,363300.0
2005-06-17 12:30:00,27.19,27.23,27.18,27.23,305800.0,15.826,15.8492,15.8201,15.8492,305800.0
2005-06-17 12:40:00,27.23,27.23,27.17,27.18,289400.0,15.8492,15.8492,15.8143,15.8201,289400.0
2005-06-17 12:50:00,27.19,27.22,27.18,27.21,258100.0,15.826,15.8434,15.8201,15.8376,258100.0
2005-06-17 13:00:00,27.22,27.22,27.18,27.2,343700.0,15.8434,15.8434,15.8201,15.8318,343700.0
2005-06-17 13:10:00,27.21,27.27,27.2,27.23,679100.0,15.8376,15.8725,15.8318,15.8492,679100.0
2005-06-17 13:20:00,27.23,27.23,27.19,27.2,329200.0,15.8492,15.8492,15.826,15.8318,329200.0
2005-06-17 13:30:00,27.21,27.25,27.18,27.2,715400.0,15.8376,15.8609,15.8201,15.8318,715400.0
2005-06-17 13:40:00,27.21,27.25,27.2,27.23,359400.0,15.8376,15.8609,15.8318,15.8492,359400.0
2005-06-17 13:50:00,27.23,27.25,27.21,27.23,292200.0,15.8492,15.8609,15.8376,15.8492,292200.0
2005-06-17 14:00:00,27.23,27.29,27.22,27.26,589200.0,15.8492,15.8842,15.8434,15.8667,589200.0
2005-06-17 14:10:00,27.26,27.26,27.2,27.21,299200.0,15.8667,15.8667,15.8318,15.8376,299200.0
2005-06-17 14:20:00,27.21,27.22,27.15,27.16,504800.0,15.8376,15.8434,15.8027,15.8085,504800.0
2005-06-17 14:30:00,27.16,27.19,27.12,27.14,1162900.0,15.8085,15.826,15.7852,15.7969,1162900.0
2005-06-17 14:40:00,27.14,27.17,27.11,27.14,730800.0,15.7969,15.8143,15.7794,15.7969,730800.0
2005-06-17 14:50:00,27.14,27.15,27.06,27.09,1038000.0,15.7969,15.8027,15.7503,15.7678,1038000.0
2005-06-17 15:00:00,27.09,27.18,27.08,27.15,792000.0,15.7678,15.8201,15.7619,15.8027,792000.0
2005-06-17 15:10:00,27.14,27.16,27.08,27.16,758900.0,15.7969,15.8085,15.7619,15.8085,758900.0
2005-06-17 15:20:00,27.16,27.18,27.11,27.13,1136300.0,15.8085,15.8201,15.7794,15.791,1136300.0
2005-06-17 15:30:00,27.14,27.22,27.14,27.22,1641500.0,15.7969,15.8434,15.7969,15.8434,1641500.0
2005-06-17 15:40:00,27.22,27.24,27.18,27.21,1351800.0,15.8434,15.8551,15.8201,15.8376,1351800.0
2005-06-17 15:50:00,27.22,27.24,27.13,27.13,2595900.0,15.8434,15.8551,15.791,15.791,2595900.0
2005-06-20 09:30:00,26.93,26.99,26.8,26.93,2738600.0,15.6746,15.7095,15.599,15.6746,2738600.0
2005-06-20 09:40:00,26.94,26.95,26.89,26.9,844900.0,15.6804,15.6863,15.6513,15.6572,844900.0
2005-06-20 09:50:00,26.9,26.9,26.8,26.82,1266800.0,15.6572,15.6572,15.599,15.6106,1266800.0
2005-06-20 10:00:00,26.82,26.83,26.7,26.73,1477700.0,15.6106,15.6164,15.5408,15.5582,1477700.0
2005-06-20 10:10:00,26.72,26.79,26.72,26.79,702900.0,15.5524,15.5931,15.5524,15.5931,702900.0
2005-06-20 10:20:00,26.79,26.81,26.74,26.78,811300.0,15.5931,15.6048,15.564,15.5873,811300.0
2005-06-20 10:30:00,26.78,26.92,26.77,26.91,1009400.0,15.5873,15.6688,15.5815,15.663,1009400.0
2005-06-20 10:40:00,26.92,26.92,26.85,26.86,821800.0,15.6688,15.6688,15.6281,15.6339,821800.0
2005-06-20 10:50:00,26.86,26.87,26.79,26.86,659600.0,15.6339,15.6397,15.5931,15.6339,659600.0
2005-06-20 11:00:00,26.86,26.92,26.83,26.9,704700.0,15.6339,15.6688,15.6164,15.6572,704700.0
2005-06-20 11:10:00,26.9,26.95,26.9,26.93,1837200.0,15.6572,15.6863,15.6572,15.6746,1837200.0
2005-06-20 11:20:00,26.93,26.95,26.87,26.89,884000.0,15.6746,15.6863,15.6397,15.6513,884000.0
2005-06-20 11:30:00,26.88,26.89,26.84,26.85,376200.0,15.6455,15.6513,15.6222,15.6281,376200.0
2005-06-20 11:40:00,26.85,26.87,26.84,26.86,619600.0,15.6281,15.6397,15.6222,15.6339,619600.0
2005-06-20 11:50:00,26.87,26.96,26.86,26.94,911300.0,15.6397,15.6921,15.6339,15.6804,911300.0
2005-06-20 12:00:00,26.94,26.99,26.94,26.95,604100.0,15.6804,15.7095,15.6804,15.6863,604100.0
2005-06-20 12:10:00,26.94,26.95,26.91,26.91,404200.0,15.6804,15.6863,15.663,15.663,404200.0
2005-06-20 12:20:00,26.91,26.99,26.89,26.96,696900.0,15.663,15.7095,15.6513,15.6921,696900.0
2005-06-20 12:30:00,26.96,26.96,26.92,26.94,343300.0,15.6921,15.6921,15.6688,15.6804,343300.0
2005-06-20 12:40:00,26.94,26.94,26.89,26.89,178800.0,15.6804,15.6804,15.6513,15.6513,178800.0
2005-06-20 12:50:00,26.89,26.92,26.89,26.92,190800.0,15.6513,15.6688,15.6513,15.6688,190800.0
2005-06-20 13:00:00,26.91,26.92,26.85,26.89,1002100.0,15.663,15.6688,15.6281,15.6513,1002100.0
2005-06-20 13:10:00,26.89,26.92,26.88,26.9,275100.0,15.6513,15.6688,15.6455,15.6572,275100.0
2005-06-20 13:20:00,26.89,26.9,26.88,26.88,171100.0,15.6513,15.6572,15.6455,15.6455,171100.0
2005-06-20 13:30:00,26.89,26.9,26.86,26.89,356900.0,15.6513,15.6572,15.6339,15.6513,356900.0
2005-06-20 13:40:00,26.9,26.94,26.89,26.93,404400.0,15.6572,15.6804,15.6513,15.6746,404400.0
2005-06-20 13:50:00,26.94,26.97,26.5,26.92,651000.0,15.6804,15.6979,15.4243,15.6688,651000.0
2005-06-20 14:00:00,26.92,26.94,26.87,26.9,534600.0,15.6688,15.6804,15.6397,15.6572,534600.0
2005-06-20 14:10:00,26.9,26.91,26.88,26.9,283100.0,15.6572,15.663,15.6455,15.6572,283100.0
2005-06-20 14:20:00,26.91,26.95,26.9,26.95,636000.0,15.663,15.6863,15.6572,15.6863,636000.0
2005-06-20 14:30:00,26.94,26.99,26.9,26.96,894200.0,15.6804,15.7095,15.6572,15.6921,894200.0
2005-06-20 14:40:00,26.97,27.08,26.97,27.07,1403500.0,15.6979,15.7619,15.6979,15.7561,1403500.0
2005-06-20 14:50:00,27.07,27.11,27.05,27.11,838600.0,15.7561,15.7794,15.7445,15.7794,838600.0
2005-06-20 15:00:00,27.11,27.16,27.07,27.15,1943800.0,15.7794,15.8085,15.7561,15.8027,1943800.0
2005-06-20 15:10:00,27.16,27.17,27.08,27.11,1170800.0,15.8085,15.8143,15.7619,15.7794,1170800.0
2005-06-20 15:20:00,27.11,27.11,27.03,27.03,883300.0,15.7794,15.7794,15.7328,15.7328,883300.0
2005-06-20 15:30:00,27.04,27.09,27.04,27.07,623100.0,15.7387,15.7678,15.7387,15.7561,623100.0
2005-06-20 15:40:00,27.06,27.07,26.97,26.98,1031200.0,15.7503,15.7561,15.6979,15.7037,1031200.0
2005-06-20 15:50:00,26.97,26.98,26.9,26.9,1578300.0,15.6979,15.7037,15.6572,15.6572,1578300.0
2005-06-21 09:30:00,26.9,27.14,26.87,27.12,2279800.0,15.6572,15.7969,15.6397,15.7852,2279800.0
2005-06-21 09:40:00,27.12,27.19,27.11,27.13,1863000.0,15.7852,15.826,15.7794,15.791,1863000.0
2005-06-21 09:50:00,27.13,27.13,26.96,26.99,1908000.0,15.791,15.791,15.6921,15.7095,1908000.0
2005-06-21 10:00:00,26.99,27.05,26.94,27.01,1432500.0,15.7095,15.7445,15.6804,15.7212,1432500.0
2005-06-21 10:10:00,27.01,27.12,26.99,27.1,1121900.0,15.7212,15.7852,15.7095,15.7736,1121900.0
2005-06-21 10:20:00,27.09,27.16,27.04,27.1,1465400.0,15.7678,15.8085,15.7387,15.7736,1465400.0
2005-06-21 10:30:00,27.1,27.16,27.05,27.07,1533800.0,15.7736,15.8085,15.7445,15.7561,1533800.0
2005-06-21 10:40:00,27.08,27.16,27.02,27.08,1856500.0,15.7619,15.8085,15.727,15.7619,1856500.0
2005-06-21 10:50:00,27.07,27.11,27.04,27.05,1066600.0,15.7561,15.7794,15.7387,15.7445,1066600.0
2005-06-21 11:00:00,27.06,27.09,27.02,27.07,1084200.0,15.7503,15.7678,15.727,15.7561,1084200.0
2005-06-21 11:10:00,27.07,27.07,26.98,27.05,1146800.0,15.7561,15.7561,15.7037,15.7445,1146800.0
2005-06-21 11:20:00,27.04,27.06,26.96,27.0,1687400.0,15.7387,15.7503,15.6921,15.7154,1687400.0
2005-06-21 11:30:00,27.0,27.05,26.95,27.04,1040700.0,15.7154,15.7445,15.6863,15.7387,1040700.0
2005-06-21 11:40:00,27.04,27.05,27.02,27.05,358900.0,15.7387,15.7445,15.727,15.7445,358900.0
2005-06-21 11:50:00,27.05,27.08,27.04,27.06,461100.0,15.7445,15.7619,15.7387,15.7503,461100.0
2005-06-21 12:00:00,27.06,27.08,27.04,27.06,354100.0,15.7503,15.7619,15.7387,15.7503,354100.0
2005-06-21 12:10:00,27.05,27.11,27.05,27.1,828100.0,15.7445,15.7794,15.7445,15.7736,828100.0
2005-06-21 12:20:00,27.1,27.1,27.07,27.09,1018000.0,15.7736,15.7736,15.7561,15.7678,1018000.0
2005-06-21 12:30:00,27.09,27.12,27.08,27.11,978900.0,15.7678,15.7852,15.7619,15.7794,978900.0
2005-06-21 12:40:00,27.11,27.15,27.11,27.14,942000.0,15.7794,15.8027,15.7794,15.7969,942000.0
2005-06-21 12:50:00,27.14,27.18,27.13,27.16,1150300.0,15.7969,15.8201,15.791,15.8085,1150300.0
2005-06-21 13:00:00,27.15,27.16,27.09,27.15,748100.0,15.8027,15.8085,15.7678,15.8027,748100.0
2005-06-21 13:10:00,27.15,27.16,27.1,27.12,814800.0,15.8027,15.8085,15.7736,15.7852,814800.0
2005-06-21 13:20:00,27.12,27.16,27.08,27.15,1071900.0,15.7852,15.8085,15.7619,15.8027,1071900.0
2005-06-21 13:30:00,27.16,27.17,27.11,27.11,496500.0,15.8085,15.8143,15.7794,15.7794,496500.0
2005-06-21 13:40:00,27.11,27.15,27.06,27.12,1264800.0,15.7794,15.8027,15.7503,15.7852,1264800.0
2005-06-21 13:50:00,27.12,27.17,27.12,27.16,673600.0,15.7852,15.8143,15.7852,15.8085,673600.0
2005-06-21 14:00:00,27.16,27.2,27.13,27.15,745700.0,15.8085,15.8318,15.791,15.8027,745700.0
2005-06-21 14:10:00,27.15,27.22,27.14,27.2,1082000.0,15.8027,15.8434,15.7969,15.8318,1082000.0
2005-06-21 14:20:00,27.2,27.23,27.18,27.21,1022000.0,15.8318,15.8492,15.8201,15.8376,1022000.0
2005-06-21 14:30:00,27.21,27.21,27.16,27.2,895700.0,15.8376,15.8376,15.8085,15.8318,895700.0
2005-06-21 14:40:00,27.2,27.23,27.19,27.2,1021100.0,15.8318,15.8492,15.826,15.8318,1021100.0
2005-06-21 14:50:00,27.2,27.21,27.16,27.18,864600.0,15.8318,15.8376,15.8085,15.8201,864600.0
2005-06-21 15:00:00,27.18,27.2,27.07,27.13,2365400.0,15.8201,15.8318,15.7561,15.791,2365400.0
2005-06-21 15:10:00,27.13,27.16,27.08,27.09,1030500.0,15.791,15.8085,15.7619,15.7678,1030500.0
2005-06-21 15:20:00,27.09,27.18,27.08,27.15,1388900.0,15.7678,15.8201,15.7619,15.8027,1388900.0
2005-06-21 15:30:00,27.15,27.22,27.15,27.22,1775100.0,15.8027,15.8434,15.8027,15.8434,1775100.0
2005-06-21 15:40:00,27.22,27.23,27.18,27.22,1092200.0,15.8434,15.8492,15.8201,15.8434,1092200.0
2005-06-21 15:50:00,27.23,27.26,27.18,27.18,1799500.0,15.8492,15.8667,15.8201,15.8201,1799500.0
2005-06-22 09:30:00,27.33,27.41,27.26,27.3,2609600.0,15.9074,15.954,15.8667,15.89,2609600.0
2005-06-22 09:40:00,27.3,27.35,27.22,27.22,1174500.0,15.89,15.9191,15.8434,15.8434,1174500.0
2005-06-22 09:50:00,27.22,27.28,27.2,27.21,888600.0,15.8434,15.8783,15.8318,15.8376,888600.0
2005-06-22 10:00:00,27.21,27.21,27.13,27.17,925400.0,15.8376,15.8376,15.791,15.8143,925400.0
2005-06-22 10:10:00,27.17,27.23,27.16,27.23,1148900.0,15.8143,15.8492,15.8085,15.8492,1148900.0
2005-06-22 10:20:00,27.23,27.26,27.2,27.2,700500.0,15.8492,15.8667,15.8318,15.8318,700500.0
2005-06-22 10:30:00,27.2,27.33,27.18,27.28,1651500.0,15.8318,15.9074,15.8201,15.8783,1651500.0
2005-06-22 10:40:00,27.28,27.3,27.19,27.23,975300.0,15.8783,15.89,15.826,15.8492,975300.0
2005-06-22 10:50:00,27.23,27.24,27.1,27.13,1540100.0,15.8492,15.8551,15.7736,15.791,1540100.0
2005-06-22 11:00:00,27.13,27.15,27.05,27.11,1288600.0,15.791,15.8027,15.7445,15.7794,1288600.0
2005-06-22 11:10:00,27.11,27.14,27.1,27.12,911200.0,15.7794,15.7969,15.7736,15.7852,911200.0
2005-06-22 11:20:00,27.11,27.25,27.11,27.14,577200.0,15.7794,15.8609,15.7794,15.7969,577200.0
2005-06-22 11:30:00,27.14,27.17,27.1,27.14,523100.0,15.7969,15.8143,15.7736,15.7969,523100.0
2005-06-22 11:40:00,27.14,27.18,27.14,27.15,587000.0,15.7969,15.8201,15.7969,15.8027,587000.0
2005-06-22 11:50:00,27.16,27.17,27.07,27.07,500600.0,15.8085,15.8143,15.7561,15.7561,500600.0
2005-06-22 12:00:00,27.08,27.13,27.06,27.11,391100.0,15.7619,15.791,15.7503,15.7794,391100.0
2005-06-22 12:10:00,27.11,27.16,27.08,27.15,775700.0,15.7794,15.8085,15.7619,15.8027,775700.0
2005-06-22 12:20:00,27.14,27.2,27.14,27.18,678800.0,15.7969,15.8318,15.7969,15.8201,678800.0
2005-06-22 12:30:00,27.18,27.2,27.17,27.19,270900.0,15.8201,15.8318,15.8143,15.826,270900.0
2005-06-22 12:40:00,27.18,27.22,27.16,27.21,592600.0,15.8201,15.8434,15.8085,15.8376,592600.0
2005-06-22 12:50:00,27.21,27.28,27.2,27.27,942300.0,15.8376,15.8783,15.8318,15.8725,942300.0
2005-06-22 13:00:00,27.27,27.3,27.26,27.27,614500.0,15.8725,15.89,15.8667,15.8725,614500.0
2005-06-22 13:10:00,27.27,27.29,27.24,27.25,425800.0,15.8725,15.8842,15.8551,15.8609,425800.0
2005-06-22 13:20:00,27.25,27.27,27.23,27.23,275900.0,15.8609,15.8725,15.8492,15.8492,275900.0
2005-06-22 13:30:00,27.24,27.25,27.22,27.22,283700.0,15.8551,15.8609,15.8434,15.8434,283700.0
2005-06-22 13:40:00,27.22,27.25,27.21,27.22,412600.0,15.8434,15.8609,15.8376,15.8434,412600.0
2005-06-22 13:50:00,27.22,27.23,27.18,27.19,454400.0,15.8434,15.8492,15.8201,15.826,454400.0
2005-06-22 14:00:00,27.19,27.19,27.11,27.17,973900.0,15.826,15.826,15.7794,15.8143,973900.0
2005-06-22 14:10:00,27.18,27.23,27.17,27.19,322100.0,15.8201,15.8492,15.8143,15.826,322100.0
2005-06-22 14:20:00,27.19,27.23,27.18,27.21,575100.0,15.826,15.8492,15.8201,15.8376,575100.0
2005-06-22 14:30:00,27.22,27.23,27.18,27.19,516300.0,15.8434,15.8492,15.8201,15.826,516300.0
2005-06-22 14:40:00,27.18,27.19,27.13,27.15,601200.0,15.8201,15.826,15.791,15.8027,601200.0
2005-06-22 14:50:00,27.14,27.2,27.12,27.18,536900.0,15.7969,15.8318,15.7852,15.8201,536900.0
2005-06-22 15:00:00,27.18,27.22,27.17,27.18,460200.0,15.8201,15.8434,15.8143,15.8201,460200.0
2005-06-22 15:10:00,27.18,27.23,27.18,27.2,563900.0,15.8201,15.8492,15.8201,15.8318,563900.0
2005-06-22 15:20:00,27.21,27.23,27.15,27.15,941100.0,15.8376,15.8492,15.8027,15.8027,941100.0
2005-06-22 15:30:00,27.15,27.19,27.12,27.18,1051800.0,15.8027,15.826,15.7852,15.8201,1051800.0
2005-06-22 15:40:00,27.18,27.2,27.13,27.19,868300.0,15.8201,15.8318,15.791,15.826,868300.0
2005-06-22 15:50:00,27.18,27.25,27.11,27.11,1741900.0,15.8201,15.8609,15.7794,15.7794,1741900.0
2005-06-23 09:30:00,27.14,27.3,27.1,27.23,2473800.0,15.7969,15.89,15.7736,15.8492,2473800.0
2005-06-23 09:40:00,27.23,27.4,27.16,27.4,2281400.0,15.8492,15.9482,15.8085,15.9482,2281400.0
2005-06-23 09:50:00,27.4,27.43,27.37,27.38,2250300.0,15.9482,15.9657,15.9307,15.9365,2250300.0
2005-06-23 10:00:00,27.39,27.4,27.28,27.33,1421800.0,15.9424,15.9482,15.8783,15.9074,1421800.0
2005-06-23 10:10:00,27.33,27.33,27.12,27.18,1406400.0,15.9074,15.9074,15.7852,15.8201,1406400.0
2005-06-23 10:20:00,27.18,27.28,27.18,27.22,1442300.0,15.8201,15.8783,15.8201,15.8434,1442300.0
2005-06-23 10:30:00,27.22,27.26,27.15,27.21,1580000.0,15.8434,15.8667,15.8027,15.8376,1580000.0
2005-06-23 10:40:00,27.21,27.25,27.15,27.16,1097400.0,15.8376,15.8609,15.8027,15.8085,1097400.0
2005-06-23 10:50:00,27.15,27.21,27.1,27.21,1021700.0,15.8027,15.8376,15.7736,15.8376,1021700.0
2005-06-23 11:00:00,27.21,27.28,27.18,27.27,926300.0,15.8376,15.8783,15.8201,15.8725,926300.0
2005-06-23 11:10:00,27.27,27.28,27.17,27.27,1617600.0,15.8725,15.8783,15.8143,15.8725,1617600.0
2005-06-23 11:20:00,27.27,27.38,27.26,27.35,1817800.0,15.8725,15.9365,15.8667,15.9191,1817800.0
2005-06-23 11:30:00,27.35,27.49,27.35,27.48,2794800.0,15.9191,16.0006,15.9191,15.9948,2794800.0
2005-06-23 11:40:00,27.47,27.5,27.41,27.5,2722000.0,15.9889,16.0064,15.954,16.0064,2722000.0
2005-06-23 11:50:00,27.5,27.53,27.45,27.47,1342800.0,16.0064,16.0239,15.9773,15.9889,1342800.0
2005-06-23 12:00:00,27.48,27.48,27.37,27.42,1677200.0,15.9948,15.9948,15.9307,15.9598,1677200.0
2005-06-23 12:10:00,27.42,27.5,27.42,27.47,1038800.0,15.9598,16.0064,15.9598,15.9889,1038800.0
2005-06-23 12:20:00,27.48,27.49,27.44,27.44,848600.0,15.9948,16.0006,15.9715,15.9715,848600.0
2005-06-23 12:30:00,27.45,27.46,27.39,27.44,692700.0,15.9773,15.9831,15.9424,15.9715,692700.0
2005-06-23 12:40:00,27.44,27.48,27.42,27.42,641000.0,15.9715,15.9948,15.9598,15.9598,641000.0
2005-06-23 12:50:00,27.42,27.43,27.37,27.37,730900.0,15.9598,15.9657,15.9307,15.9307,730900.0
2005-06-23 13:00:00,27.38,27.41,27.31,27.32,920500.0,15.9365,15.954,15.8958,15.9016,920500.0
2005-06-23 13:10:00,27.32,27.36,27.3,27.33,961800.0,15.9016,15.9249,15.89,15.9074,961800.0
2005-06-23 13:20:00,27.33,27.35,27.26,27.34,1745700.0,15.9074,15.9191,15.8667,15.9133,1745700.0
2005-06-23 13:30:00,27.33,27.34,27.19,27.21,1332800.0,15.9074,15.9133,15.826,15.8376,1332800.0
2005-06-23 13:40:00,27.21,27.25,27.15,27.17,1388000.0,15.8376,15.8609,15.8027,15.8143,1388000.0
2005-06-23 13:50:00,27.17,27.21,27.11,27.19,2074800.0,15.8143,15.8376,15.7794,15.826,2074800.0
2005-06-23 14:00:00,27.19,27.19,27.1,27.16,1472800.0,15.826,15.826,15.7736,15.8085,1472800.0
2005-06-23 14:10:00,27.16,27.2,27.05,27.19,1359700.0,15.8085,15.8318,15.7445,15.826,1359700.0
2005-06-23 14:20:00,27.19,27.21,27.14,27.17,860100.0,15.826,15.8376,15.7969,15.8143,860100.0
2005-06-23 14:30:00,27.17,27.17,27.14,27.17,475200.0,15.8143,15.8143,15.7969,15.8143,475200.0
2005-06-23 14:40:00,27.17,27.18,27.09,27.13,982400.0,15.8143,15.8201,15.7678,15.791,982400.0
2005-06-23 14:50:00,27.13,27.13,27.01,27.06,1867800.0,15.791,15.791,15.7212,15.7503,1867800.0
2005-06-23 15:00:00,27.06,27.09,26.97,26.98,1595800.0,15.7503,15.7678,15.6979,15.7037,1595800.0
2005-06-23 15:10:00,26.98,27.07,26.95,27.0,1358200.0,15.7037,15.7561,15.6863,15.7154,1358200.0
2005-06-23 15:20:00,27.0,27.0,26.89,26.91,1397000.0,15.7154,15.7154,15.6513,15.663,1397000.0
2005-06-23 15:30:00,26.91,26.95,26.84,26.9,1745100.0,15.663,15.6863,15.6222,15.6572,1745100.0
2005-06-23 15:40:00,26.9,26.92,26.82,26.89,1601500.0,15.6572,15.6688,15.6106,15.6513,1601500.0
2005-06-23 15:50:00,26.89,26.9,26.77,26.78,2525000.0,15.6513,15.6572,15.5815,15.5873,2525000.0
2005-06-24 09:30:00,26.83,26.89,26.55,26.67,3832700.0,15.6164,15.6513,15.4534,15.5233,3832700.0
2005-06-24 09:40:00,26.67,26.68,26.59,26.62,1104500.0,15.5233,15.5291,15.4767,15.4942,1104500.0
2005-06-24 09:50:00,26.63,26.75,26.62,26.73,1083900.0,15.5,15.5699,15.4942,15.5582,1083900.0
2005-06-24 10:00:00,26.73,26.77,26.69,26.75,1430300.0,15.5582,15.5815,15.5349,15.5699,1430300.0
2005-06-24 10:10:00,26.75,26.78,26.63,26.65,1124200.0,15.5699,15.5873,15.5,15.5117,1124200.0
2005-06-24 10:20:00,26.64,26.66,26.54,26.54,1104600.0,15.5058,15.5175,15.4476,15.4476,1104600.0
2005-06-24 10:30:00,26.54,26.61,26.52,26.53,1157600.0,15.4476,15.4884,15.436,15.4418,1157600.0
2005-06-24 10:40:00,26.53,26.64,26.53,26.62,1460200.0,15.4418,15.5058,15.4418,15.4942,1460200.0
2005-06-24 10:50:00,26.63,26.68,26.53,26.56,1465600.0,15.5,15.5291,15.4418,15.4593,1465600.0
2005-06-24 11:00:00,26.56,26.62,26.54,26.59,944200.0,15.4593,15.4942,15.4476,15.4767,944200.0
2005-06-24 11:10:00,26.59,26.64,26.56,26.6,918200.0,15.4767,15.5058,15.4593,15.4825,918200.0
2005-06-24 11:20:00,26.6,26.61,26.55,26.56,564400.0,15.4825,15.4884,15.4534,15.4593,564400.0
2005-06-24 11:30:00,26.56,26.57,26.5,26.5,847700.0,15.4593,15.4651,15.4243,15.4243,847700.0
2005-06-24 11:40:00,26.5,26.53,26.5,26.5,605400.0,15.4243,15.4418,15.4243,15.4243,605400.0
2005-06-24 11:50:00,26.5,26.54,26.47,26.52,812500.0,15.4243,15.4476,15.4069,15.436,812500.0
2005-06-24 12:00:00,26.52,26.53,26.47,26.48,465700.0,15.436,15.4418,15.4069,15.4127,465700.0
2005-06-24 12:10:00,26.48,26.57,26.48,26.54,1118700.0,15.4127,15.4651,15.4127,15.4476,1118700.0
2005-06-24 12:20:00,26.55,26.56,26.51,26.53,815000.0,15.4534,15.4593,15.4302,15.4418,815000.0
2005-06-24 12:30:00,26.52,26.54,26.5,26.5,637100.0,15.436,15.4476,15.4243,15.4243,637100.0
2005-06-24 12:40:00,26.5,26.51,26.48,26.49,412300.0,15.4243,15.4302,15.4127,15.4185,412300.0
2005-06-24 12:50:00,26.5,26.51,26.48,26.48,483600.0,15.4243,15.4302,15.4127,15.4127,483600.0
2005-06-24 13:00:00,26.48,26.49,26.44,26.45,756300.0,15.4127,15.4185,15.3894,15.3952,756300.0
2005-06-24 13:10:00,26.45,26.52,26.42,26.47,599000.0,15.3952,15.436,15.3778,15.4069,599000.0
2005-06-24 13:20:00,26.47,26.51,26.47,26.49,674000.0,15.4069,15.4302,15.4069,15.4185,674000.0
2005-06-24 13:30:00,26.49,26.53,26.45,26.5,1620000.0,15.4185,15.4418,15.3952,15.4243,1620000.0
2005-06-24 13:40:00,26.5,26.5,26.44,26.46,909700.0,15.4243,15.4243,15.3894,15.4011,909700.0
2005-06-24 13:50:00,26.45,26.47,26.42,26.46,703800.0,15.3952,15.4069,15.3778,15.4011,703800.0
2005-06-24 14:00:00,26.45,26.46,26.41,26.45,612400.0,15.3952,15.4011,15.372,15.3952,612400.0
2005-06-24 14:10:00,26.45,26.48,26.42,26.42,470000.0,15.3952,15.4127,15.3778,15.3778,470000.0
2005-06-24 14:20:00,26.43,26.47,26.4,26.43,826000.0,15.3836,15.4069,15.3661,15.3836,826000.0
2005-06-24 14:30:00,26.44,26.51,26.43,26.46,898000.0,15.3894,15.4302,15.3836,15.4011,898000.0
2005-06-24 14:40:00,26.47,26.48,26.41,26.47,924900.0,15.4069,15.4127,15.372,15.4069,924900.0
2005-06-24 14:50:00,26.48,26.55,26.34,26.37,1339800.0,15.4127,15.4534,15.3312,15.3487,1339800.0
2005-06-24 15:00:00,26.37,26.37,26.29,26.31,2131700.0,15.3487,15.3487,15.3021,15.3138,2131700.0
2005-06-24 15:10:00,26.31,26.34,26.28,26.31,1774500.0,15.3138,15.3312,15.2963,15.3138,1774500.0
2005-06-24 15:20:00,26.32,26.32,26.27,26.32,1961400.0,15.3196,15.3196,15.2905,15.3196,1961400.0
2005-06-24 15:30:00,26.31,26.34,26.25,26.28,2737200.0,15.3138,15.3312,15.2788,15.2963,2737200.0
2005-06-24 15:40:00,26.28,26.31,26.21,26.24,3490900.0,15.2963,15.3138,15.2555,15.273,3490900.0
2005-06-24 15:50:00,26.23,26.24,26.1,26.11,7363800.0,15.2672,15.273,15.1915,15.1973,7363800.0
2005-06-27 09:30:00,26.17,26.23,26.08,26.23,3217300.0,15.2323,15.2672,15.1799,15.2672,3217300.0
2005-06-27 09:40:00,26.22,26.26,26.13,26.22,2294700.0,15.2614,15.2847,15.209,15.2614,2294700.0
2005-06-27 09:50:00,26.22,26.24,26.15,26.17,1860700.0,15.2614,15.273,15.2206,15.2323,1860700.0
2005-06-27 10:00:00,26.17,26.19,26.03,26.08,1942100.0,15.2323,15.2439,15.1508,15.1799,1942100.0
2005-06-27 10:10:00,26.08,26.14,26.02,26.14,1611200.0,15.1799,15.2148,15.145,15.2148,1611200.0
2005-06-27 10:20:00,26.14,26.19,26.11,26.16,954300.0,15.2148,15.2439,15.1973,15.2264,954300.0
2005-06-27 10:30:00,26.16,26.24,26.14,26.23,1572600.0,15.2264,15.273,15.2148,15.2672,1572600.0
2005-06-27 10:40:00,26.21,26.21,26.11,26.16,1376000.0,15.2555,15.2555,15.1973,15.2264,1376000.0
2005-06-27 10:50:00,26.16,26.17,26.07,26.15,944100.0,15.2264,15.2323,15.1741,15.2206,944100.0
2005-06-27 11:00:00,26.15,26.17,26.1,26.11,742600.0,15.2206,15.2323,15.1915,15.1973,742600.0
2005-06-27 11:10:00,26.12,26.17,26.07,26.16,858200.0,15.2032,15.2323,15.1741,15.2264,858200.0
2005-06-27 11:20:00,26.17,26.17,26.11,26.14,717600.0,15.2323,15.2323,15.1973,15.2148,717600.0
2005-06-27 11:30:00,26.13,26.15,26.05,26.07,575600.0,15.209,15.2206,15.1624,15.1741,575600.0
2005-06-27 11:40:00,26.06,26.13,26.04,26.12,860900.0,15.1682,15.209,15.1566,15.2032,860900.0
2005-06-27 11:50:00,26.12,26.16,26.04,26.16,521900.0,15.2032,15.2264,15.1566,15.2264,521900.0
2005-06-27 12:00:00,26.16,26.19,26.13,26.16,829700.0,15.2264,15.2439,15.209,15.2264,829700.0
2005-06-27 12:10:00,26.17,26.21,26.14,26.15,715000.0,15.2323,15.2555,15.2148,15.2206,715000.0
2005-06-27 12:20:00,26.15,26.16,26.07,26.11,765100.0,15.2206,15.2264,15.1741,15.1973,765100.0
2005-06-27 12:30:00,26.11,26.16,26.1,26.11,485500.0,15.1973,15.2264,15.1915,15.1973,485500.0
2005-06-27 12:40:00,26.11,26.11,26.06,26.06,624200.0,15.1973,15.1973,15.1682,15.1682,624200.0
2005-06-27 12:50:00,26.06,26.06,26.02,26.05,613800.0,15.1682,15.1682,15.145,15.1624,613800.0
2005-06-27 13:00:00,26.05,26.05,25.93,25.99,1464900.0,15.1624,15.1624,15.0926,15.1275,1464900.0
2005-06-27 13:10:00,25.99,26.02,25.98,26.01,758200.0,15.1275,15.145,15.1217,15.1391,758200.0
2005-06-27 13:20:00,26.02,26.06,26.01,26.04,884000.0,15.145,15.1682,15.1391,15.1566,884000.0
2005-06-27 13:30:00,26.04,26.07,26.01,26.04,534700.0,15.1566,15.1741,15.1391,15.1566,534700.0
2005-06-27 13:40:00,26.03,26.04,25.92,25.96,1050500.0,15.1508,15.1566,15.0868,15.11,1050500.0
2005-06-27 13:50:00,25.95,25.99,25.88,25.9,946000.0,15.1042,15.1275,15.0635,15.0751,946000.0
2005-06-27 14:00:00,25.89,25.94,25.87,25.91,1155600.0,15.0693,15.0984,15.0577,15.0809,1155600.0
2005-06-27 14:10:00,25.9,25.91,25.84,25.87,1039100.0,15.0751,15.0809,15.0402,15.0577,1039100.0
2005-06-27 14:20:00,25.88,25.94,25.84,25.85,1199100.0,15.0635,15.0984,15.0402,15.046,1199100.0
2005-06-27 14:30:00,25.84,25.89,25.82,25.86,1146300.0,15.0402,15.0693,15.0285,15.0518,1146300.0
2005-06-27 14:40:00,25.85,25.88,25.83,25.86,763100.0,15.046,15.0635,15.0344,15.0518,763100.0
2005-06-27 14:50:00,25.86,25.91,25.86,25.86,639700.0,15.0518,15.0809,15.0518,15.0518,639700.0
2005-06-27 15:00:00,25.86,25.92,25.84,25.91,963400.0,15.0518,15.0868,15.0402,15.0809,963400.0
2005-06-27 15:10:00,25.92,25.96,25.89,25.95,1114500.0,15.0868,15.11,15.0693,15.1042,1114500.0
2005-06-27 15:20:00,25.95,25.95,25.88,25.92,1190300.0,15.1042,15.1042,15.0635,15.0868,1190300.0
2005-06-27 15:30:00,25.92,25.94,25.89,25.94,824700.0,15.0868,15.0984,15.0693,15.0984,824700.0
2005-06-27 15:40:00,25.93,25.94,25.85,25.9,1403500.0,15.0926,15.0984,15.046,15.0751,1403500.0
2005-06-27 15:50:00,25.89,25.91,25.84,25.87,1519500.0,15.0693,15.0809,15.0402,15.0577,1519500.0
2005-06-28 09:30:00,25.79,25.86,25.73,25.83,3402700.0,15.0111,15.0518,14.9762,15.0344,3402700.0
2005-06-28 09:40:00,25.82,26.0,25.82,25.99,2671300.0,15.0285,15.1333,15.0285,15.1275,2671300.0
2005-06-28 09:50:00,25.99,26.15,25.99,26.14,2598100.0,15.1275,15.2206,15.1275,15.2148,2598100.0
2005-06-28 10:00:00,26.14,26.23,26.06,26.12,2628000.0,15.2148,15.2672,15.1682,15.2032,2628000.0
2005-06-28 10:10:00,26.12,26.2,26.11,26.19,1387400.0,15.2032,15.2497,15.1973,15.2439,1387400.0
2005-06-28 10:20:00,26.19,26.22,26.15,26.21,1164900.0,15.2439,15.2614,15.2206,15.2555,1164900.0
2005-06-28 10:30:00,26.21,26.3,26.2,26.25,1170300.0,15.2555,15.3079,15.2497,15.2788,1170300.0
2005-06-28 10:40:00,26.25,26.27,26.16,26.18,853200.0,15.2788,15.2905,15.2264,15.2381,853200.0
2005-06-28 10:50:00,26.19,26.19,26.1,26.11,889700.0,15.2439,15.2439,15.1915,15.1973,889700.0
2005-06-28 11:00:00,26.12,26.13,26.07,26.11,1418900.0,15.2032,15.209,15.1741,15.1973,1418900.0
2005-06-28 11:10:00,26.11,26.13,26.08,26.13,798800.0,15.1973,15.209,15.1799,15.209,798800.0
2005-06-28 11:20:00,26.13,26.19,26.12,26.13,1143500.0,15.209,15.2439,15.2032,15.209,1143500.0
2005-06-28 11:30:00,26.13,26.17,26.12,26.14,1195500.0,15.209,15.2323,15.2032,15.2148,1195500.0
2005-06-28 11:40:00,26.14,26.16,26.1,26.1,1221600.0,15.2148,15.2264,15.1915,15.1915,1221600.0
2005-06-28 11:50:00,26.1,26.12,26.09,26.11,507700.0,15.1915,15.2032,15.1857,15.1973,507700.0
2005-06-28 12:00:00,26.11,26.12,26.03,26.05,1436000.0,15.1973,15.2032,15.1508,15.1624,1436000.0
2005-06-28 12:10:00,26.05,26.1,26.05,26.07,504600.0,15.1624,15.1915,15.1624,15.1741,504600.0
2005-06-28 12:20:00,26.08,26.1,26.07,26.07,370300.0,15.1799,15.1915,15.1741,15.1741,370300.0
2005-06-28 12:30:00,26.07,26.07,26.04,26.06,556300.0,15.1741,15.1741,15.1566,15.1682,556300.0
2005-06-28 12:40:00,26.06,26.1,26.05,26.08,317800.0,15.1682,15.1915,15.1624,15.1799,317800.0
2005-06-28 12:50:00,26.09,26.09,26.06,26.09,440300.0,15.1857,15.1857,15.1682,15.1857,440300.0
2005-06-28 13:00:00,26.08,26.16,26.08,26.13,659000.0,15.1799,15.2264,15.1799,15.209,659000.0
2005-06-28 13:10:00,26.13,26.27,26.13,26.24,1458700.0,15.209,15.2905,15.209,15.273,1458700.0
2005-06-28 13:20:00,26.23,26.24,26.2,26.2,537300.0,15.2672,15.273,15.2497,15.2497,537300.0
2005-06-28 13:30:00,26.2,26.22,26.16,26.16,555100.0,15.2497,15.2614,15.2264,15.2264,555100.0
2005-06-28 13:40:00,26.16,26.21,26.15,26.17,835800.0,15.2264,15.2555,15.2206,15.2323,835800.0
2005-06-28 13:50:00,26.18,26.26,26.17,26.24,963700.0,15.2381,15.2847,15.2323,15.273,963700.0
2005-06-28 14:00:00,26.25,26.3,26.2,26.22,1278200.0,15.2788,15.3079,15.2497,15.2614,1278200.0
2005-06-28 14:10:00,26.21,26.23,26.21,26.21,291400.0,15.2555,15.2672,15.2555,15.2555,291400.0
2005-06-28 14:20:00,26.21,26.28,26.2,26.27,622300.0,15.2555,15.2963,15.2497,15.2905,622300.0
2005-06-28 14:30:00,26.27,26.3,26.25,26.26,792000.0,15.2905,15.3079,15.2788,15.2847,792000.0
2005-06-28 14:40:00,26.27,26.4,26.27,26.37,2005000.0,15.2905,15.3661,15.2905,15.3487,2005000.0
2005-06-28 14:50:00,26.37,26.44,26.37,26.38,1435300.0,15.3487,15.3894,15.3487,15.3545,1435300.0
2005-06-28 15:00:00,26.38,26.43,26.36,26.43,997500.0,15.3545,15.3836,15.3429,15.3836,997500.0
2005-06-28 15:10:00,26.42,26.43,26.38,26.38,934000.0,15.3778,15.3836,15.3545,15.3545,934000.0
2005-06-28 15:20:00,26.38,26.4,26.33,26.35,1278300.0,15.3545,15.3661,15.3254,15.337,1278300.0
2005-06-28 15:30:00,26.36,26.42,26.33,26.35,2406900.0,15.3429,15.3778,15.3254,15.337,2406900.0
2005-06-28 15:40:00,26.35,26.35,26.27,26.31,1898200.0,15.337,15.337,15.2905,15.3138,1898200.0
2005-06-28 15:50:00,26.32,26.41,26.29,26.39,3410000.0,15.3196,15.372,15.3021,15.3603,3410000.0
2005-06-29 09:30:00,26.31,26.39,26.25,26.3,2616900.0,15.3138,15.3603,15.2788,15.3079,2616900.0
2005-06-29 09:40:00,26.3,26.34,26.27,26.33,1555600.0,15.3079,15.3312,15.2905,15.3254,1555600.0
2005-06-29 09:50:00,26.33,26.33,26.15,26.18,1927800.0,15.3254,15.3254,15.2206,15.2381,1927800.0
2005-06-29 10:00:00,26.18,26.21,26.1,26.15,1510500.0,15.2381,15.2555,15.1915,15.2206,1510500.0
2005-06-29 10:10:00,26.15,26.18,26.1,26.15,1015200.0,15.2206,15.2381,15.1915,15.2206,1015200.0
2005-06-29 10:20:00,26.16,26.24,26.15,26.21,600100.0,15.2264,15.273,15.2206,15.2555,600100.0
2005-06-29 10:30:00,26.21,26.32,26.2,26.22,1571700.0,15.2555,15.3196,15.2497,15.2614,1571700.0
2005-06-29 10:40:00,26.22,26.33,26.22,26.32,751600.0,15.2614,15.3254,15.2614,15.3196,751600.0
2005-06-29 10:50:00,26.32,26.33,26.29,26.31,573900.0,15.3196,15.3254,15.3021,15.3138,573900.0
2005-06-29 11:00:00,26.31,26.32,26.24,26.25,626800.0,15.3138,15.3196,15.273,15.2788,626800.0
2005-06-29 11:10:00,26.25,26.26,26.22,26.22,434900.0,15.2788,15.2847,15.2614,15.2614,434900.0
2005-06-29 11:20:00,26.22,26.26,26.22,26.25,474400.0,15.2614,15.2847,15.2614,15.2788,474400.0
2005-06-29 11:30:00,26.25,26.26,26.23,26.24,382000.0,15.2788,15.2847,15.2672,15.273,382000.0
2005-06-29 11:40:00,26.24,26.3,26.24,26.29,401700.0,15.273,15.3079,15.273,15.3021,401700.0
2005-06-29 11:50:00,26.3,26.3,26.25,26.26,317300.0,15.3079,15.3079,15.2788,15.2847,317300.0
2005-06-29 12:00:00,26.25,26.28,26.24,26.27,372400.0,15.2788,15.2963,15.273,15.2905,372400.0
2005-06-29 12:10:00,26.28,26.36,26.27,26.35,872300.0,15.2963,15.3429,15.2905,15.337,872300.0
2005-06-29 12:20:00,26.34,26.42,26.34,26.36,945100.0,15.3312,15.3778,15.3312,15.3429,945100.0
2005-06-29 12:30:00,26.37,26.37,26.35,26.37,330500.0,15.3487,15.3487,15.337,15.3487,330500.0
2005-06-29 12:40:00,26.37,26.41,26.36,26.4,347900.0,15.3487,15.372,15.3429,15.3661,347900.0
2005-06-29 12:50:00,26.4,26.43,26.35,26.35,602400.0,15.3661,15.3836,15.337,15.337,602400.0
2005-06-29 13:00:00,26.35,26.39,26.34,26.39,356600.0,15.337,15.3603,15.3312,15.3603,356600.0
2005-06-29 13:10:00,26.39,26.41,26.35,26.36,350300.0,15.3603,15.372,15.337,15.3429,350300.0
2005-06-29 13:20:00,26.36,26.41,26.36,26.4,456100.0,15.3429,15.372,15.3429,15.3661,456100.0
2005-06-29 13:30:00,26.4,26.43,26.33,26.34,939000.0,15.3661,15.3836,15.3254,15.3312,939000.0
2005-06-29 13:40:00,26.35,26.35,26.26,26.27,734600.0,15.337,15.337,15.2847,15.2905,734600.0
2005-06-29 13:50:00,26.28,26.28,26.21,26.26,992000.0,15.2963,15.2963,15.2555,15.2847,992000.0
2005-06-29 14:00:00,26.26,26.3,26.23,26.28,611100.0,15.2847,15.3079,15.2672,15.2963,611100.0
2005-06-29 14:10:00,26.28,26.31,26.24,26.24,671900.0,15.2963,15.3138,15.273,15.273,671900.0
2005-06-29 14:20:00,26.25,26.28,26.23,26.26,279800.0,15.2788,15.2963,15.2672,15.2847,279800.0
2005-06-29 14:30:00,26.26,26.37,26.26,26.34,650000.0,15.2847,15.3487,15.2847,15.3312,650000.0
2005-06-29 14:40:00,26.35,26.39,26.34,26.34,559100.0,15.337,15.3603,15.3312,15.3312,559100.0
2005-06-29 14:50:00,26.34,26.35,26.23,26.25,989200.0,15.3312,15.337,15.2672,15.2788,989200.0
2005-06-29 15:00:00,26.24,26.3,26.23,26.27,790100.0,15.273,15.3079,15.2672,15.2905,790100.0
2005-06-29 15:10:00,26.3,26.32,26.26,26.28,490800.0,15.3079,15.3196,15.2847,15.2963,490800.0
2005-06-29 15:20:00,26.28,26.28,26.11,26.22,1036700.0,15.2963,15.2963,15.1973,15.2614,1036700.0
2005-06-29 15:30:00,26.22,26.27,26.21,26.26,1010100.0,15.2614,15.2905,15.2555,15.2847,1010100.0
2005-06-29 15:40:00,26.26,26.28,26.24,26.27,909400.0,15.2847,15.2963,15.273,15.2905,909400.0
2005-06-29 15:50:00,26.26,26.29,26.23,26.27,1446300.0,15.2847,15.3021,15.2672,15.2905,1446300.0
2005-06-30 09:30:00,26.4,26.49,26.36,26.46,2516900.0,15.3661,15.4185,15.3429,15.4011,2516900.0
2005-06-30 09:40:00,26.46,26.47,26.32,26.36,1771700.0,15.4011,15.4069,15.3196,15.3429,1771700.0
2005-06-30 09:50:00,26.36,26.37,26.28,26.29,1247800.0,15.3429,15.3487,15.2963,15.3021,1247800.0
2005-06-30 10:00:00,26.29,26.37,26.28,26.36,1081300.0,15.3021,15.3487,15.2963,15.3429,1081300.0
2005-06-30 10:10:00,26.36,26.4,26.3,26.36,903400.0,15.3429,15.3661,15.3079,15.3429,903400.0
2005-06-30 10:20:00,26.36,26.39,26.35,26.36,601900.0,15.3429,15.3603,15.337,15.3429,601900.0
2005-06-30 10:30:00,26.37,26.38,26.35,26.36,559400.0,15.3487,15.3545,15.337,15.3429,559400.0
2005-06-30 10:40:00,26.35,26.4,26.35,26.37,632200.0,15.337,15.3661,15.337,15.3487,632200.0
2005-06-30 10:50:00,26.37,26.37,26.3,26.33,831900.0,15.3487,15.3487,15.3079,15.3254,831900.0
2005-06-30 11:00:00,26.33,26.34,26.26,26.3,1039200.0,15.3254,15.3312,15.2847,15.3079,1039200.0
2005-06-30 11:10:00,26.3,26.31,26.27,26.3,527100.0,15.3079,15.3138,15.2905,15.3079,527100.0
2005-06-30 11:20:00,26.31,26.31,26.24,26.27,585200.0,15.3138,15.3138,15.273,15.2905,585200.0
2005-06-30 11:30:00,26.28,26.32,26.27,26.3,436900.0,15.2963,15.3196,15.2905,15.3079,436900.0
2005-06-30 11:40:00,26.31,26.31,26.24,26.25,449900.0,15.3138,15.3138,15.273,15.2788,449900.0
2005-06-30 11:50:00,26.25,26.28,26.24,26.27,362900.0,15.2788,15.2963,15.273,15.2905,362900.0
2005-06-30 12:00:00,26.26,26.27,26.24,26.26,288300.0,15.2847,15.2905,15.273,15.2847,288300.0
2005-06-30 12:10:00,26.27,26.27,26.22,26.27,616700.0,15.2905,15.2905,15.2614,15.2905,616700.0
2005-06-30 12:20:00,26.27,26.28,26.22,26.23,386600.0,15.2905,15.2963,15.2614,15.2672,386600.0
2005-06-30 12:30:00,26.23,26.26,26.21,26.22,1289400.0,15.2672,15.2847,15.2555,15.2614,1289400.0
2005-06-30 12:40:00,26.22,26.24,26.21,26.24,460900.0,15.2614,15.273,15.2555,15.273,460900.0
2005-06-30 12:50:00,26.24,26.24,26.22,26.22,264600.0,15.273,15.273,15.2614,15.2614,264600.0
2005-06-30 13:00:00,26.22,26.27,26.21,26.26,353200.0,15.2614,15.2905,15.2555,15.2847,353200.0
2005-06-30 13:10:00,26.27,26.27,26.24,26.25,250500.0,15.2905,15.2905,15.273,15.2788,250500.0
2005-06-30 13:20:00,26.24,26.25,26.24,26.24,111100.0,15.273,15.2788,15.273,15.273,111100.0
2005-06-30 13:30:00,26.25,26.25,26.21,26.23,588000.0,15.2788,15.2788,15.2555,15.2672,588000.0
2005-06-30 13:40:00,26.22,26.24,26.21,26.22,312100.0,15.2614,15.273,15.2555,15.2614,312100.0
2005-06-30 13:50:00,26.23,26.34,26.22,26.33,844400.0,15.2672,15.3312,15.2614,15.3254,844400.0
2005-06-30 14:00:00,26.33,26.35,26.3,26.33,662100.0,15.3254,15.337,15.3079,15.3254,662100.0
2005-06-30 14:10:00,26.33,26.35,26.23,26.33,1544400.0,15.3254,15.337,15.2672,15.3254,1544400.0
2005-06-30 14:20:00,26.33,26.33,26.19,26.27,1669900.0,15.3254,15.3254,15.2439,15.2905,1669900.0
2005-06-30 14:30:00,26.27,26.29,26.05,26.08,2404000.0,15.2905,15.3021,15.1624,15.1799,2404000.0
2005-06-30 14:40:00,26.09,26.13,26.06,26.12,1270200.0,15.1857,15.209,15.1682,15.2032,1270200.0
2005-06-30 14:50:00,26.12,26.21,26.1,26.19,1376200.0,15.2032,15.2555,15.1915,15.2439,1376200.0
2005-06-30 15:00:00,26.19,26.2,26.12,26.16,1020000.0,15.2439,15.2497,15.2032,15.2264,1020000.0
2005-06-30 15:10:00,26.16,26.27,26.14,26.24,1424800.0,15.2264,15.2905,15.2148,15.273,1424800.0
2005-06-30 15:20:00,26.24,26.24,26.13,26.14,1498900.0,15.273,15.273,15.209,15.2148,1498900.0
2005-06-30 15:30:00,26.13,26.16,26.09,26.13,1458400.0,15.209,15.2264,15.1857,15.209,1458400.0
2005-06-30 15:40:00,26.13,26.14,26.05,26.05,1634500.0,15.209,15.2148,15.1624,15.1624,1634500.0
2005-06-30 15:50:00,26.06,26.11,26.01,26.02,2951200.0,15.1682,15.1973,15.1391,15.145,2951200.0
2005-07-01 09:30:00,26.22,26.25,26.14,26.18,2466700.0,15.2614,15.2788,15.2148,15.2381,2466700.0
2005-07-01 09:40:00,26.19,26.2,26.1,26.11,1332500.0,15.2439,15.2497,15.1915,15.1973,1332500.0
2005-07-01 09:50:00,26.11,26.23,26.11,26.18,1211500.0,15.1973,15.2672,15.1973,15.2381,1211500.0
2005-07-01 10:00:00,26.17,26.31,26.15,26.26,1794400.0,15.2323,15.3138,15.2206,15.2847,1794400.0
2005-07-01 10:10:00,26.26,26.29,26.23,26.24,1113400.0,15.2847,15.3021,15.2672,15.273,1113400.0
2005-07-01 10:20:00,26.24,26.31,26.23,26.31,872400.0,15.273,15.3138,15.2672,15.3138,872400.0
2005-07-01 10:30:00,26.31,26.37,26.3,26.33,1361900.0,15.3138,15.3487,15.3079,15.3254,1361900.0
2005-07-01 10:40:00,26.33,26.36,26.32,26.35,605600.0,15.3254,15.3429,15.3196,15.337,605600.0
2005-07-01 10:50:00,26.35,26.36,26.32,26.34,657400.0,15.337,15.3429,15.3196,15.3312,657400.0
2005-07-01 11:00:00,26.34,26.35,26.23,26.24,1365000.0,15.3312,15.337,15.2672,15.273,1365000.0
2005-07-01 11:10:00,26.24,26.29,26.19,26.28,597300.0,15.273,15.3021,15.2439,15.2963,597300.0
2005-07-01 11:20:00,26.27,26.31,26.27,26.27,619300.0,15.2905,15.3138,15.2905,15.2905,619300.0
2005-07-01 11:30:00,26.27,26.31,26.27,26.31,615600.0,15.2905,15.3138,15.2905,15.3138,615600.0
2005-07-01 11:40:00,26.3,26.35,26.3,26.33,579000.0,15.3079,15.337,15.3079,15.3254,579000.0
2005-07-01 11:50:00,26.34,26.34,26.24,26.26,842100.0,15.3312,15.3312,15.273,15.2847,842100.0
2005-07-01 12:00:00,26.26,26.28,26.24,26.25,552100.0,15.2847,15.2963,15.273,15.2788,552100.0
2005-07-01 12:10:00,26.25,26.28,26.21,26.24,496200.0,15.2788,15.2963,15.2555,15.273,496200.0
2005-07-01 12:20:00,26.24,26.27,26.24,26.24,234100.0,15.273,15.2905,15.273,15.273,234100.0
2005-07-01 12:30:00,26.25,26.25,26.21,26.22,407400.0,15.2788,15.2788,15.2555,15.2614,407400.0
2005-07-01 12:40:00,26.23,26.25,26.2,26.22,373300.0,15.2672,15.2788,15.2497,15.2614,373300.0
2005-07-01 12:50:00,26.22,26.24,26.21,26.21,315600.0,15.2614,15.273,15.2555,15.2555,315600.0
2005-07-01 13:00:00,26.21,26.22,26.18,26.21,459300.0,15.2555,15.2614,15.2381,15.2555,459300.0
2005-07-01 13:10:00,26.21,26.29,26.2,26.28,575000.0,15.2555,15.3021,15.2497,15.2963,575000.0
2005-07-01 13:20:00,26.28,26.31,26.25,26.27,592600.0,15.2963,15.3138,15.2788,15.2905,592600.0
2005-07-01 13:30:00,26.27,26.28,26.24,26.28,312200.0,15.2905,15.2963,15.273,15.2963,312200.0
2005-07-01 13:40:00,26.27,26.28,26.24,26.26,216900.0,15.2905,15.2963,15.273,15.2847,216900.0
2005-07-01 13:50:00,26.26,26.28,26.24,26.25,382300.0,15.2847,15.2963,15.273,15.2788,382300.0
2005-07-01 14:00:00,26.25,26.28,26.22,26.27,502100.0,15.2788,15.2963,15.2614,15.2905,502100.0
2005-07-01 14:10:00,26.27,26.27,26.21,26.21,379300.0,15.2905,15.2905,15.2555,15.2555,379300.0
2005-07-01 14:20:00,26.21,26.24,26.2,26.2,182800.0,15.2555,15.273,15.2497,15.2497,182800.0
2005-07-01 14:30:00,26.2,26.23,26.2,26.23,317400.0,15.2497,15.2672,15.2497,15.2672,317400.0
2005-07-01 14:40:00,26.23,26.23,26.2,26.2,260100.0,15.2672,15.2672,15.2497,15.2497,260100.0
2005-07-01 14:50:00,26.2,26.23,26.19,26.2,317600.0,15.2497,15.2672,15.2439,15.2497,317600.0
2005-07-01 15:00:00,26.2,26.2,26.16,26.18,545900.0,15.2497,15.2497,15.2264,15.2381,545900.0
2005-07-01 15:10:00,26.18,26.2,26.17,26.2,397400.0,15.2381,15.2497,15.2323,15.2497,397400.0
2005-07-01 15:20:00,26.2,26.21,26.15,26.17,387200.0,15.2497,15.2555,15.2206,15.2323,387200.0
2005-07-01 15:30:00,26.17,26.24,26.16,26.24,786300.0,15.2323,15.273,15.2264,15.273,786300.0
2005-07-01 15:40:00,26.23,26.32,26.21,26.27,840500.0,15.2672,15.3196,15.2555,15.2905,840500.0
2005-07-01 15:50:00,26.27,26.28,26.21,26.23,1765500.0,15.2905,15.2963,15.2555,15.2672,1765500.0
2005-07-05 09:30:00,26.09,26.32,26.08,26.25,2394700.0,15.1857,15.3196,15.1799,15.2788,2394700.0
2005-07-05 09:40:00,26.25,26.44,26.22,26.44,1541100.0,15.2788,15.3894,15.2614,15.3894,1541100.0
2005-07-05 09:50:00,26.44,26.49,26.41,26.44,1781400.0,15.3894,15.4185,15.372,15.3894,1781400.0
2005-07-05 10:00:00,26.44,26.61,26.41,26.54,1919200.0,15.3894,15.4884,15.372,15.4476,1919200.0
2005-07-05 10:10:00,26.53,26.61,26.53,26.59,1569500.0,15.4418,15.4884,15.4418,15.4767,1569500.0
2005-07-05 10:20:00,26.59,26.65,26.54,26.64,1909700.0,15.4767,15.5117,15.4476,15.5058,1909700.0
2005-07-05 10:30:00,26.64,26.72,26.62,26.64,2102500.0,15.5058,15.5524,15.4942,15.5058,2102500.0
2005-07-05 10:40:00,26.65,26.76,26.64,26.69,1165600.0,15.5117,15.5757,15.5058,15.5349,1165600.0
2005-07-05 10:50:00,26.69,26.71,26.65,26.7,689500.0,15.5349,15.5466,15.5117,15.5408,689500.0
2005-07-05 11:00:00,26.7,26.72,26.63,26.66,728700.0,15.5408,15.5524,15.5,15.5175,728700.0
2005-07-05 11:10:00,26.66,26.68,26.59,26.6,843700.0,15.5175,15.5291,15.4767,15.4825,843700.0
2005-07-05 11:20:00,26.6,26.66,26.59,26.66,975100.0,15.4825,15.5175,15.4767,15.5175,975100.0
2005-07-05 11:30:00,26.66,26.67,26.6,26.6,961000.0,15.5175,15.5233,15.4825,15.4825,961000.0
2005-07-05 11:40:00,26.61,26.64,26.59,26.61,657900.0,15.4884,15.5058,15.4767,15.4884,657900.0
2005-07-05 11:50:00,26.61,26.65,26.61,26.63,367400.0,15.4884,15.5117,15.4884,15.5,367400.0
2005-07-05 12:00:00,26.63,26.69,26.63,26.67,610200.0,15.5,15.5349,15.5,15.5233,610200.0
2005-07-05 12:10:00,26.67,26.68,26.64,26.64,574300.0,15.5233,15.5291,15.5058,15.5058,574300.0
2005-07-05 12:20:00,26.64,26.74,26.64,26.7,1306600.0,15.5058,15.564,15.5058,15.5408,1306600.0
2005-07-05 12:30:00,26.7,26.75,26.68,26.71,777900.0,15.5408,15.5699,15.5291,15.5466,777900.0
2005-07-05 12:40:00,26.71,26.73,26.68,26.7,460900.0,15.5466,15.5582,15.5291,15.5408,460900.0
2005-07-05 12:50:00,26.7,26.71,26.67,26.68,495500.0,15.5408,15.5466,15.5233,15.5291,495500.0
2005-07-05 13:00:00,26.68,26.7,26.62,26.63,778700.0,15.5291,15.5408,15.4942,15.5,778700.0
2005-07-05 13:10:00,26.63,26.65,26.58,26.6,1041700.0,15.5,15.5117,15.4709,15.4825,1041700.0
2005-07-05 13:20:00,26.59,26.6,26.55,26.55,780200.0,15.4767,15.4825,15.4534,15.4534,780200.0
2005-07-05 13:30:00,26.55,26.56,26.49,26.52,997400.0,15.4534,15.4593,15.4185,15.436,997400.0
2005-07-05 13:40:00,26.52,26.61,26.51,26.61,604700.0,15.436,15.4884,15.4302,15.4884,604700.0
2005-07-05 13:50:00,26.61,26.62,26.56,26.59,782500.0,15.4884,15.4942,15.4593,15.4767,782500.0
2005-07-05 14:00:00,26.58,26.59,26.54,26.59,429500.0,15.4709,15.4767,15.4476,15.4767,429500.0
2005-07-05 14:10:00,26.59,26.6,26.52,26.59,648200.0,15.4767,15.4825,15.436,15.4767,648200.0
2005-07-05 14:20:00,26.59,26.6,26.55,26.59,481200.0,15.4767,15.4825,15.4534,15.4767,481200.0
2005-07-05 14:30:00,26.59,26.61,26.55,26.56,675000.0,15.4767,15.4884,15.4534,15.4593,675000.0
2005-07-05 14:40:00,26.55,26.67,26.55,26.66,829400.0,15.4534,15.5233,15.4534,15.5175,829400.0
2005-07-05 14:50:00,26.65,26.7,26.62,26.62,619900.0,15.5117,15.5408,15.4942,15.4942,619900.0
2005-07-05 15:00:00,26.62,26.65,26.58,26.6,568500.0,15.4942,15.5117,15.4709,15.4825,568500.0
2005-07-05 15:10:00,26.6,26.61,26.54,26.57,514100.0,15.4825,15.4884,15.4476,15.4651,514100.0
2005-07-05 15:20:00,26.57,26.63,26.56,26.61,935700.0,15.4651,15.5,15.4593,15.4884,935700.0
2005-07-05 15:30:00,26.61,26.66,26.61,26.64,946400.0,15.4884,15.5175,15.4884,15.5058,946400.0
2005-07-05 15:40:00,26.64,26.66,26.6,26.65,1015600.0,15.5058,15.5175,15.4825,15.5117,1015600.0
2005-07-05 15:50:00,26.66,26.7,26.58,26.65,2286900.0,15.5175,15.5408,15.4709,15.5117,2286900.0
2005-07-06 09:30:00,26.72,26.83,26.7,26.8,3029500.0,15.5524,15.6164,15.5408,15.599,3029500.0
2005-07-06 09:40:00,26.8,26.99,26.79,26.94,3090500.0,15.599,15.7095,15.5931,15.6804,3090500.0
2005-07-06 09:50:00,26.94,26.94,26.85,26.86,1882300.0,15.6804,15.6804,15.6281,15.6339,1882300.0
2005-07-06 10:00:00,26.86,26.93,26.84,26.93,1450800.0,15.6339,15.6746,15.6222,15.6746,1450800.0
2005-07-06 10:10:00,26.93,26.94,26.77,26.78,1736600.0,15.6746,15.6804,15.5815,15.5873,1736600.0
2005-07-06 10:20:00,26.78,26.88,26.22,26.85,1028500.0,15.5873,15.6455,15.2614,15.6281,1028500.0
2005-07-06 10:30:00,26.85,26.87,26.74,26.78,1103600.0,15.6281,15.6397,15.564,15.5873,1103600.0
2005-07-06 10:40:00,26.78,26.8,26.72,26.78,1126800.0,15.5873,15.599,15.5524,15.5873,1126800.0
2005-07-06 10:50:00,26.78,26.87,26.77,26.84,887000.0,15.5873,15.6397,15.5815,15.6222,887000.0
2005-07-06 11:00:00,26.84,26.88,26.79,26.84,951100.0,15.6222,15.6455,15.5931,15.6222,951100.0
2005-07-06 11:10:00,26.85,26.9,26.81,26.87,838700.0,15.6281,15.6572,15.6048,15.6397,838700.0
2005-07-06 11:20:00,26.86,26.88,26.83,26.85,382900.0,15.6339,15.6455,15.6164,15.6281,382900.0
2005-07-06 11:30:00,26.85,26.93,26.85,26.92,972000.0,15.6281,15.6746,15.6281,15.6688,972000.0
2005-07-06 11:40:00,26.91,26.93,26.81,26.88,505100.0,15.663,15.6746,15.6048,15.6455,505100.0
2005-07-06 11:50:00,26.87,26.92,26.86,26.87,595400.0,15.6397,15.6688,15.6339,15.6397,595400.0
2005-07-06 12:00:00,26.86,26.88,26.82,26.85,343000.0,15.6339,15.6455,15.6106,15.6281,343000.0
2005-07-06 12:10:00,26.85,26.88,26.84,26.84,637400.0,15.6281,15.6455,15.6222,15.6222,637400.0
2005-07-06 12:20:00,26.84,26.89,26.7,26.75,907500.0,15.6222,15.6513,15.5408,15.5699,907500.0
2005-07-06 12:30:00,26.75,26.77,26.71,26.77,706700.0,15.5699,15.5815,15.5466,15.5815,706700.0
2005-07-06 12:40:00,26.77,26.77,26.74,26.76,511000.0,15.5815,15.5815,15.564,15.5757,511000.0
2005-07-06 12:50:00,26.76,26.85,26.71,26.75,614500.0,15.5757,15.6281,15.5466,15.5699,614500.0
2005-07-06 13:00:00,26.75,26.87,26.75,26.82,763900.0,15.5699,15.6397,15.5699,15.6106,763900.0
2005-07-06 13:10:00,26.82,26.87,26.76,26.85,560300.0,15.6106,15.6397,15.5757,15.6281,560300.0
2005-07-06 13:20:00,26.85,26.9,26.84,26.9,456800.0,15.6281,15.6572,15.6222,15.6572,456800.0
2005-07-06 13:30:00,26.89,26.94,26.86,26.87,1095600.0,15.6513,15.6804,15.6339,15.6397,1095600.0
2005-07-06 13:40:00,26.87,26.9,26.82,26.86,488600.0,15.6397,15.6572,15.6106,15.6339,488600.0
2005-07-06 13:50:00,26.85,26.88,26.82,26.88,556700.0,15.6281,15.6455,15.6106,15.6455,556700.0
2005-07-06 14:00:00,26.88,26.88,26.78,26.8,921400.0,15.6455,15.6455,15.5873,15.599,921400.0
2005-07-06 14:10:00,26.79,26.81,26.75,26.78,554200.0,15.5931,15.6048,15.5699,15.5873,554200.0
2005-07-06 14:20:00,26.77,26.79,26.62,26.63,1901200.0,15.5815,15.5931,15.4942,15.5,1901200.0
2005-07-06 14:30:00,26.63,26.64,26.52,26.61,2005500.0,15.5,15.5058,15.436,15.4884,2005500.0
2005-07-06 14:40:00,26.61,26.62,26.51,26.58,1089200.0,15.4884,15.4942,15.4302,15.4709,1089200.0
2005-07-06 14:50:00,26.58,26.62,26.56,26.6,837600.0,15.4709,15.4942,15.4593,15.4825,837600.0
2005-07-06 15:00:00,26.6,26.65,26.57,26.65,973200.0,15.4825,15.5117,15.4651,15.5117,973200.0
2005-07-06 15:10:00,26.65,26.67,26.62,26.63,971400.0,15.5117,15.5233,15.4942,15.5,971400.0
2005-07-06 15:20:00,26.63,26.66,26.6,26.66,636400.0,15.5,15.5175,15.4825,15.5175,636400.0
2005-07-06 15:30:00,26.66,26.67,26.55,26.56,1110700.0,15.5175,15.5233,15.4534,15.4593,1110700.0
2005-07-06 15:40:00,26.57,26.61,26.46,26.53,1720700.0,15.4651,15.4884,15.4011,15.4418,1720700.0
2005-07-06 15:50:00,26.52,26.65,26.5,26.5,2239700.0,15.436,15.5117,15.4243,15.4243,2239700.0
2005-07-07 09:30:00,26.29,27.0,26.23,26.38,3569000.0,15.3021,15.7154,15.2672,15.3545,3569000.0
2005-07-07 09:40:00,26.38,26.5,26.33,26.39,3137500.0,15.3545,15.4243,15.3254,15.3603,3137500.0
2005-07-07 09:50:00,26.38,26.43,26.25,26.25,2366500.0,15.3545,15.3836,15.2788,15.2788,2366500.0
2005-07-07 10:00:00,26.25,26.38,26.21,26.33,2140000.0,15.2788,15.3545,15.2555,15.3254,2140000.0
2005-07-07 10:10:00,26.33,26.34,26.25,26.28,1353100.0,15.3254,15.3312,15.2788,15.2963,1353100.0
2005-07-07 10:20:00,26.28,26.31,26.24,26.25,965700.0,15.2963,15.3138,15.273,15.2788,965700.0
2005-07-07 10:30:00,26.25,26.27,26.18,26.21,1409100.0,15.2788,15.2905,15.2381,15.2555,1409100.0
2005-07-07 10:40:00,26.21,26.28,26.19,26.23,812700.0,15.2555,15.2963,15.2439,15.2672,812700.0
2005-07-07 10:50:00,26.23,26.26,26.15,26.2,1447700.0,15.2672,15.2847,15.2206,15.2497,1447700.0
2005-07-07 11:00:00,26.21,26.27,26.17,26.26,1464000.0,15.2555,15.2905,15.2323,15.2847,1464000.0
2005-07-07 11:10:00,26.27,26.36,26.26,26.29,1731900.0,15.2905,15.3429,15.2847,15.3021,1731900.0
2005-07-07 11:20:00,26.29,26.31,26.25,26.28,778900.0,15.3021,15.3138,15.2788,15.2963,778900.0
2005-07-07 11:30:00,26.29,26.33,26.22,26.32,864200.0,15.3021,15.3254,15.2614,15.3196,864200.0
2005-07-07 11:40:00,26.32,26.33,26.22,26.28,683200.0,15.3196,15.3254,15.2614,15.2963,683200.0
2005-07-07 11:50:00,26.29,26.4,26.27,26.38,1035500.0,15.3021,15.3661,15.2905,15.3545,1035500.0
2005-07-07 12:00:00,26.38,26.4,26.33,26.39,863400.0,15.3545,15.3661,15.3254,15.3603,863400.0
2005-07-07 12:10:00,26.38,26.48,26.38,26.46,1163600.0,15.3545,15.4127,15.3545,15.4011,1163600.0
2005-07-07 12:20:00,26.45,26.5,26.44,26.46,1163800.0,15.3952,15.4243,15.3894,15.4011,1163800.0
2005-07-07 12:30:00,26.46,26.47,26.41,26.43,574300.0,15.4011,15.4069,15.372,15.3836,574300.0
2005-07-07 12:40:00,26.43,26.47,26.4,26.46,626100.0,15.3836,15.4069,15.3661,15.4011,626100.0
2005-07-07 12:50:00,26.46,26.46,26.32,26.35,762400.0,15.4011,15.4011,15.3196,15.337,762400.0
2005-07-07 13:00:00,26.36,26.41,26.35,26.39,303900.0,15.3429,15.372,15.337,15.3603,303900.0
2005-07-07 13:10:00,26.38,26.41,26.35,26.4,362900.0,15.3545,15.372,15.337,15.3661,362900.0
2005-07-07 13:20:00,26.4,26.41,26.37,26.4,325800.0,15.3661,15.372,15.3487,15.3661,325800.0
2005-07-07 13:30:00,26.4,26.5,26.39,26.47,690900.0,15.3661,15.4243,15.3603,15.4069,690900.0
2005-07-07 13:40:00,26.47,26.55,26.46,26.52,1281200.0,15.4069,15.4534,15.4011,15.436,1281200.0
2005-07-07 13:50:00,26.52,26.52,26.45,26.46,350400.0,15.436,15.436,15.3952,15.4011,350400.0
2005-07-07 14:00:00,26.46,26.47,26.4,26.43,434100.0,15.4011,15.4069,15.3661,15.3836,434100.0
2005-07-07 14:10:00,26.43,26.44,26.35,26.39,604500.0,15.3836,15.3894,15.337,15.3603,604500.0
2005-07-07 14:20:00,26.4,26.43,26.38,26.4,336900.0,15.3661,15.3836,15.3545,15.3661,336900.0
2005-07-07 14:30:00,26.4,26.41,26.35,26.36,572200.0,15.3661,15.372,15.337,15.3429,572200.0
2005-07-07 14:40:00,26.37,26.4,26.31,26.37,950800.0,15.3487,15.3661,15.3138,15.3487,950800.0
2005-07-07 14:50:00,26.37,26.43,26.34,26.42,751300.0,15.3487,15.3836,15.3312,15.3778,751300.0
2005-07-07 15:00:00,26.42,26.56,26.42,26.49,1716600.0,15.3778,15.4593,15.3778,15.4185,1716600.0
2005-07-07 15:10:00,26.49,26.53,26.45,26.52,594900.0,15.4185,15.4418,15.3952,15.436,594900.0
2005-07-07 15:20:00,26.52,26.56,26.43,26.48,1011400.0,15.436,15.4593,15.3836,15.4127,1011400.0
2005-07-07 15:30:00,26.49,26.55,26.45,26.48,1009600.0,15.4185,15.4534,15.3952,15.4127,1009600.0
2005-07-07 15:40:00,26.49,26.52,26.46,26.47,1128500.0,15.4185,15.436,15.4011,15.4069,1128500.0
2005-07-07 15:50:00,26.47,26.56,26.46,26.56,1956500.0,15.4069,15.4593,15.4011,15.4593,1956500.0
2005-07-08 09:30:00,26.62,26.79,26.55,26.72,3228000.0,15.4942,15.5931,15.4534,15.5524,3228000.0
2005-07-08 09:40:00,26.73,26.84,26.7,26.83,1552700.0,15.5582,15.6222,15.5408,15.6164,1552700.0
2005-07-08 09:50:00,26.83,26.89,26.75,26.78,1755400.0,15.6164,15.6513,15.5699,15.5873,1755400.0
2005-07-08 10:00:00,26.78,26.82,26.75,26.8,1249600.0,15.5873,15.6106,15.5699,15.599,1249600.0
2005-07-08 10:10:00,26.8,26.88,26.79,26.85,1070800.0,15.599,15.6455,15.5931,15.6281,1070800.0
2005-07-08 10:20:00,26.85,26.92,26.84,26.91,1036100.0,15.6281,15.6688,15.6222,15.663,1036100.0
2005-07-08 10:30:00,26.91,26.95,26.8,26.91,1404600.0,15.663,15.6863,15.599,15.663,1404600.0
2005-07-08 10:40:00,26.9,26.97,26.9,26.96,1063000.0,15.6572,15.6979,15.6572,15.6921,1063000.0
2005-07-08 10:50:00,26.96,27.0,26.93,26.97,1138100.0,15.6921,15.7154,15.6746,15.6979,1138100.0
2005-07-08 11:00:00,26.97,26.97,26.88,26.9,1040000.0,15.6979,15.6979,15.6455,15.6572,1040000.0
2005-07-08 11:10:00,26.9,26.97,26.89,26.95,717700.0,15.6572,15.6979,15.6513,15.6863,717700.0
2005-07-08 11:20:00,26.95,26.98,26.92,26.95,788000.0,15.6863,15.7037,15.6688,15.6863,788000.0
2005-07-08 11:30:00,26.95,26.99,26.95,26.95,714800.0,15.6863,15.7095,15.6863,15.6863,714800.0
2005-07-08 11:40:00,26.95,26.96,26.9,26.9,576500.0,15.6863,15.6921,15.6572,15.6572,576500.0
2005-07-08 11:50:00,26.91,26.97,26.91,26.96,742100.0,15.663,15.6979,15.663,15.6921,742100.0
2005-07-08 12:00:00,26.97,27.0,26.96,26.98,1293800.0,15.6979,15.7154,15.6921,15.7037,1293800.0
2005-07-08 12:10:00,26.98,27.0,26.93,26.95,867100.0,15.7037,15.7154,15.6746,15.6863,867100.0
2005-07-08 12:20:00,26.95,26.99,26.89,26.99,504400.0,15.6863,15.7095,15.6513,15.7095,504400.0
2005-07-08 12:30:00,26.99,27.0,26.94,26.95,1246000.0,15.7095,15.7154,15.6804,15.6863,1246000.0
2005-07-08 12:40:00,26.96,27.0,26.95,27.0,689300.0,15.6921,15.7154,15.6863,15.7154,689300.0
2005-07-08 12:50:00,27.0,27.0,26.95,26.96,844100.0,15.7154,15.7154,15.6863,15.6921,844100.0
2005-07-08 13:00:00,26.95,26.98,26.95,26.98,380800.0,15.6863,15.7037,15.6863,15.7037,380800.0
2005-07-08 13:10:00,26.98,26.99,26.95,26.95,369700.0,15.7037,15.7095,15.6863,15.6863,369700.0
2005-07-08 13:20:00,26.95,26.99,26.95,26.97,338900.0,15.6863,15.7095,15.6863,15.6979,338900.0
2005-07-08 13:30:00,26.97,26.99,26.97,26.99,500100.0,15.6979,15.7095,15.6979,15.7095,500100.0
2005-07-08 13:40:00,26.98,26.99,26.97,26.99,609000.0,15.7037,15.7095,15.6979,15.7095,609000.0
2005-07-08 13:50:00,26.98,27.01,26.98,26.99,525000.0,15.7037,15.7212,15.7037,15.7095,525000.0
2005-07-08 14:00:00,27.0,27.08,26.99,27.05,1927900.0,15.7154,15.7619,15.7095,15.7445,1927900.0
2005-07-08 14:10:00,27.06,27.1,27.03,27.08,895400.0,15.7503,15.7736,15.7328,15.7619,895400.0
2005-07-08 14:20:00,27.07,27.09,27.05,27.09,1055500.0,15.7561,15.7678,15.7445,15.7678,1055500.0
2005-07-08 14:30:00,27.08,27.12,27.06,27.07,1296100.0,15.7619,15.7852,15.7503,15.7561,1296100.0
2005-07-08 14:40:00,27.07,27.08,27.03,27.07,804200.0,15.7561,15.7619,15.7328,15.7561,804200.0
2005-07-08 14:50:00,27.08,27.12,27.06,27.11,884300.0,15.7619,15.7852,15.7503,15.7794,884300.0
2005-07-08 15:00:00,27.12,27.15,27.09,27.12,851000.0,15.7852,15.8027,15.7678,15.7852,851000.0
2005-07-08 15:10:00,27.12,27.13,27.07,27.09,679400.0,15.7852,15.791,15.7561,15.7678,679400.0
2005-07-08 15:20:00,27.09,27.24,27.09,27.22,1985300.0,15.7678,15.8551,15.7678,15.8434,1985300.0
2005-07-08 15:30:00,27.22,27.25,27.19,27.22,1331800.0,15.8434,15.8609,15.826,15.8434,1331800.0
2005-07-08 15:40:00,27.22,27.23,27.18,27.2,1239100.0,15.8434,15.8492,15.8201,15.8318,1239100.0
2005-07-08 15:50:00,27.19,27.28,27.14,27.27,2817400.0,15.826,15.8783,15.7969,15.8725,2817400.0
2005-07-11 09:30:00,27.4,27.45,27.34,27.44,3537000.0,15.9482,15.9773,15.9133,15.9715,3537000.0
2005-07-11 09:40:00,27.44,27.5,27.4,27.49,3044900.0,15.9715,16.0064,15.9482,16.0006,3044900.0
2005-07-11 09:50:00,27.49,27.5,27.44,27.44,1715900.0,16.0006,16.0064,15.9715,15.9715,1715900.0
2005-07-11 10:00:00,27.45,27.48,27.38,27.38,2109700.0,15.9773,15.9948,15.9365,15.9365,2109700.0
2005-07-11 10:10:00,27.38,27.45,27.38,27.42,1009700.0,15.9365,15.9773,15.9365,15.9598,1009700.0
2005-07-11 10:20:00,27.42,27.44,27.38,27.42,846900.0,15.9598,15.9715,15.9365,15.9598,846900.0
2005-07-11 10:30:00,27.42,27.44,27.39,27.43,860300.0,15.9598,15.9715,15.9424,15.9657,860300.0
2005-07-11 10:40:00,27.43,27.5,27.42,27.48,1567100.0,15.9657,16.0064,15.9598,15.9948,1567100.0
2005-07-11 10:50:00,27.49,27.5,27.44,27.48,1276000.0,16.0006,16.0064,15.9715,15.9948,1276000.0
2005-07-11 11:00:00,27.49,27.5,27.46,27.48,933200.0,16.0006,16.0064,15.9831,15.9948,933200.0
2005-07-11 11:10:00,27.47,27.58,27.47,27.58,1820200.0,15.9889,16.053,15.9889,16.053,1820200.0
2005-07-11 11:20:00,27.57,27.58,27.52,27.53,874300.0,16.0471,16.053,16.018,16.0239,874300.0
2005-07-11 11:30:00,27.53,27.54,27.5,27.5,626600.0,16.0239,16.0297,16.0064,16.0064,626600.0
2005-07-11 11:40:00,27.5,27.52,27.49,27.51,663300.0,16.0064,16.018,16.0006,16.0122,663300.0
2005-07-11 11:50:00,27.51,27.54,27.47,27.47,537100.0,16.0122,16.0297,15.9889,15.9889,537100.0
2005-07-11 12:00:00,27.47,27.48,27.43,27.45,716200.0,15.9889,15.9948,15.9657,15.9773,716200.0
2005-07-11 12:10:00,27.45,27.49,27.44,27.44,502400.0,15.9773,16.0006,15.9715,15.9715,502400.0
2005-07-11 12:20:00,27.44,27.45,27.4,27.42,469100.0,15.9715,15.9773,15.9482,15.9598,469100.0
2005-07-11 12:30:00,27.41,27.45,27.41,27.45,389000.0,15.954,15.9773,15.954,15.9773,389000.0
2005-07-11 12:40:00,27.45,27.47,27.44,27.46,441700.0,15.9773,15.9889,15.9715,15.9831,441700.0
2005-07-11 12:50:00,27.46,27.46,27.38,27.38,950400.0,15.9831,15.9831,15.9365,15.9365,950400.0
2005-07-11 13:00:00,27.38,27.41,27.35,27.41,962400.0,15.9365,15.954,15.9191,15.954,962400.0
2005-07-11 13:10:00,27.41,27.47,27.4,27.46,538500.0,15.954,15.9889,15.9482,15.9831,538500.0
2005-07-11 13:20:00,27.47,27.48,27.45,27.46,461100.0,15.9889,15.9948,15.9773,15.9831,461100.0
2005-07-11 13:30:00,27.46,27.54,27.46,27.53,1218000.0,15.9831,16.0297,15.9831,16.0239,1218000.0
2005-07-11 13:40:00,27.53,27.55,27.47,27.48,975700.0,16.0239,16.0355,15.9889,15.9948,975700.0
2005-07-11 13:50:00,27.47,27.48,27.4,27.44,921700.0,15.9889,15.9948,15.9482,15.9715,921700.0
2005-07-11 14:00:00,27.44,27.54,27.44,27.51,612800.0,15.9715,16.0297,15.9715,16.0122,612800.0
2005-07-11 14:10:00,27.51,27.53,27.48,27.5,469000.0,16.0122,16.0239,15.9948,16.0064,469000.0
2005-07-11 14:20:00,27.51,27.51,27.43,27.49,587400.0,16.0122,16.0122,15.9657,16.0006,587400.0
2005-07-11 14:30:00,27.48,27.55,27.48,27.55,606300.0,15.9948,16.0355,15.9948,16.0355,606300.0
2005-07-11 14:40:00,27.55,27.58,27.52,27.52,1081200.0,16.0355,16.053,16.018,16.018,1081200.0
2005-07-11 14:50:00,27.52,27.53,27.47,27.48,865200.0,16.018,16.0239,15.9889,15.9948,865200.0
2005-07-11 15:00:00,27.48,27.49,27.45,27.48,605300.0,15.9948,16.0006,15.9773,15.9948,605300.0
2005-07-11 15:10:00,27.48,27.52,27.45,27.46,673300.0,15.9948,16.018,15.9773,15.9831,673300.0
2005-07-11 15:20:00,27.46,27.48,27.41,27.47,1002900.0,15.9831,15.9948,15.954,15.9889,1002900.0
2005-07-11 15:30:00,27.48,27.55,27.46,27.54,793300.0,15.9948,16.0355,15.9831,16.0297,793300.0
2005-07-11 15:40:00,27.54,27.58,27.52,27.58,1599700.0,16.0297,16.053,16.018,16.053,1599700.0
2005-07-11 15:50:00,27.58,27.7,27.56,27.7,3692000.0,16.053,16.1228,16.0413,16.1228,3692000.0
2005-07-12 09:30:00,27.63,27.67,27.56,27.58,2301300.0,16.0821,16.1053,16.0413,16.053,2301300.0
2005-07-12 09:40:00,27.58,27.66,27.56,27.59,1723500.0,16.053,16.0995,16.0413,16.0588,1723500.0
2005-07-12 09:50:00,27.59,27.66,27.59,27.6,1723900.0,16.0588,16.0995,16.0588,16.0646,1723900.0
2005-07-12 10:00:00,27.59,27.62,27.43,27.47,3075200.0,16.0588,16.0762,15.9657,15.9889,3075200.0
2005-07-12 10:10:00,27.47,27.55,27.44,27.5,1977100.0,15.9889,16.0355,15.9715,16.0064,1977100.0
2005-07-12 10:20:00,27.5,27.57,27.5,27.55,859900.0,16.0064,16.0471,16.0064,16.0355,859900.0
2005-07-12 10:30:00,27.55,27.71,27.54,27.65,1448600.0,16.0355,16.1286,16.0297,16.0937,1448600.0
2005-07-12 10:40:00,27.65,27.78,27.58,27.61,1252000.0,16.0937,16.1694,16.053,16.0704,1252000.0
2005-07-12 10:50:00,27.61,27.68,27.6,27.65,806200.0,16.0704,16.1112,16.0646,16.0937,806200.0
2005-07-12 11:00:00,27.64,27.67,27.57,27.59,797900.0,16.0879,16.1053,16.0471,16.0588,797900.0
2005-07-12 11:10:00,27.59,27.65,27.56,27.64,902600.0,16.0588,16.0937,16.0413,16.0879,902600.0
2005-07-12 11:20:00,27.63,27.65,27.59,27.64,717100.0,16.0821,16.0937,16.0588,16.0879,717100.0
2005-07-12 11:30:00,27.65,27.68,27.64,27.68,554400.0,16.0937,16.1112,16.0879,16.1112,554400.0
2005-07-12 11:40:00,27.67,27.68,27.62,27.65,544700.0,16.1053,16.1112,16.0762,16.0937,544700.0
2005-07-12 11:50:00,27.65,27.68,27.56,27.61,810700.0,16.0937,16.1112,16.0413,16.0704,810700.0
2005-07-12 12:00:00,27.6,27.65,27.57,27.6,633100.0,16.0646,16.0937,16.0471,16.0646,633100.0
2005-07-12 12:10:00,27.6,27.64,27.57,27.62,643700.0,16.0646,16.0879,16.0471,16.0762,643700.0
2005-07-12 12:20:00,27.62,27.65,27.59,27.65,465800.0,16.0762,16.0937,16.0588,16.0937,465800.0
2005-07-12 12:30:00,27.65,27.65,27.61,27.62,235500.0,16.0937,16.0937,16.0704,16.0762,235500.0
2005-07-12 12:40:00,27.62,27.64,27.61,27.61,311700.0,16.0762,16.0879,16.0704,16.0704,311700.0
2005-07-12 12:50:00,27.61,27.62,27.59,27.59,161500.0,16.0704,16.0762,16.0588,16.0588,161500.0
2005-07-12 13:00:00,27.6,27.62,27.59,27.6,222900.0,16.0646,16.0762,16.0588,16.0646,222900.0
2005-07-12 13:10:00,27.6,27.67,27.6,27.66,471500.0,16.0646,16.1053,16.0646,16.0995,471500.0
2005-07-12 13:20:00,27.65,27.68,27.61,27.65,501100.0,16.0937,16.1112,16.0704,16.0937,501100.0
2005-07-12 13:30:00,27.66,27.71,27.64,27.67,820300.0,16.0995,16.1286,16.0879,16.1053,820300.0
2005-07-12 13:40:00,27.67,27.69,27.64,27.67,358500.0,16.1053,16.117,16.0879,16.1053,358500.0
2005-07-12 13:50:00,27.67,27.76,27.66,27.73,1358700.0,16.1053,16.1577,16.0995,16.1403,1358700.0
2005-07-12 14:00:00,27.73,27.75,27.71,27.71,564700.0,16.1403,16.1519,16.1286,16.1286,564700.0
2005-07-12 14:10:00,27.71,27.8,27.69,27.8,1327000.0,16.1286,16.181,16.117,16.181,1327000.0
2005-07-12 14:20:00,27.8,27.84,27.78,27.81,1317400.0,16.181,16.2043,16.1694,16.1868,1317400.0
2005-07-12 14:30:00,27.81,27.83,27.78,27.81,578700.0,16.1868,16.1985,16.1694,16.1868,578700.0
2005-07-12 14:40:00,27.81,27.84,27.77,27.78,947400.0,16.1868,16.2043,16.1635,16.1694,947400.0
2005-07-12 14:50:00,27.78,27.78,27.72,27.75,787100.0,16.1694,16.1694,16.1344,16.1519,787100.0
2005-07-12 15:00:00,27.75,27.85,27.71,27.84,1054700.0,16.1519,16.2101,16.1286,16.2043,1054700.0
2005-07-12 15:10:00,27.84,27.86,27.77,27.81,1363800.0,16.2043,16.2159,16.1635,16.1868,1363800.0
2005-07-12 15:20:00,27.81,27.85,27.78,27.8,917400.0,16.1868,16.2101,16.1694,16.181,917400.0
2005-07-12 15:30:00,27.8,27.81,27.74,27.77,1003400.0,16.181,16.1868,16.1461,16.1635,1003400.0
2005-07-12 15:40:00,27.78,27.78,27.67,27.76,1766500.0,16.1694,16.1694,16.1053,16.1577,1766500.0
2005-07-12 15:50:00,27.76,27.78,27.73,27.76,1507700.0,16.1577,16.1694,16.1403,16.1577,1507700.0
2005-07-13 09:30:00,27.69,27.8,27.66,27.75,2663200.0,16.117,16.181,16.0995,16.1519,2663200.0
2005-07-13 09:40:00,27.74,27.76,27.67,27.69,1589200.0,16.1461,16.1577,16.1053,16.117,1589200.0
2005-07-13 09:50:00,27.68,27.74,27.67,27.68,1304600.0,16.1112,16.1461,16.1053,16.1112,1304600.0
2005-07-13 10:00:00,27.68,27.73,27.66,27.69,1240000.0,16.1112,16.1403,16.0995,16.117,1240000.0
2005-07-13 10:10:00,27.7,27.71,27.64,27.66,767400.0,16.1228,16.1286,16.0879,16.0995,767400.0
2005-07-13 10:20:00,27.66,27.69,27.61,27.67,1092500.0,16.0995,16.117,16.0704,16.1053,1092500.0
2005-07-13 10:30:00,27.67,27.76,27.64,27.69,1752300.0,16.1053,16.1577,16.0879,16.117,1752300.0
2005-07-13 10:40:00,27.7,27.7,27.59,27.62,1364200.0,16.1228,16.1228,16.0588,16.0762,1364200.0
2005-07-13 10:50:00,27.63,27.67,27.61,27.62,719400.0,16.0821,16.1053,16.0704,16.0762,719400.0
2005-07-13 11:00:00,27.62,27.67,27.61,27.65,485800.0,16.0762,16.1053,16.0704,16.0937,485800.0
2005-07-13 11:10:00,27.65,27.71,27.64,27.71,607700.0,16.0937,16.1286,16.0879,16.1286,607700.0
2005-07-13 11:20:00,27.7,27.77,27.7,27.75,1017200.0,16.1228,16.1635,16.1228,16.1519,1017200.0
2005-07-13 11:30:00,27.76,27.76,27.69,27.73,676100.0,16.1577,16.1577,16.117,16.1403,676100.0
2005-07-13 11:40:00,27.73,27.77,27.7,27.75,594000.0,16.1403,16.1635,16.1228,16.1519,594000.0
2005-07-13 11:50:00,27.76,27.76,27.71,27.73,427800.0,16.1577,16.1577,16.1286,16.1403,427800.0
2005-07-13 12:00:00,27.73,27.76,27.72,27.73,190700.0,16.1403,16.1577,16.1344,16.1403,190700.0
2005-07-13 12:10:00,27.73,27.77,27.72,27.74,353600.0,16.1403,16.1635,16.1344,16.1461,353600.0
2005-07-13 12:20:00,27.74,27.78,27.73,27.75,342100.0,16.1461,16.1694,16.1403,16.1519,342100.0
2005-07-13 12:30:00,27.76,27.79,27.74,27.75,683000.0,16.1577,16.1752,16.1461,16.1519,683000.0
2005-07-13 12:40:00,27.75,27.75,27.67,27.7,669700.0,16.1519,16.1519,16.1053,16.1228,669700.0
2005-07-13 12:50:00,27.69,27.7,27.65,27.68,524600.0,16.117,16.1228,16.0937,16.1112,524600.0
2005-07-13 13:00:00,27.68,27.68,27.66,27.67,316500.0,16.1112,16.1112,16.0995,16.1053,316500.0
2005-07-13 13:10:00,27.67,27.69,27.61,27.65,515000.0,16.1053,16.117,16.0704,16.0937,515000.0
2005-07-13 13:20:00,27.64,27.68,27.64,27.66,377600.0,16.0879,16.1112,16.0879,16.0995,377600.0
2005-07-13 13:30:00,27.66,27.73,27.66,27.71,545700.0,16.0995,16.1403,16.0995,16.1286,545700.0
2005-07-13 13:40:00,27.72,27.73,27.66,27.67,402800.0,16.1344,16.1403,16.0995,16.1053,402800.0
2005-07-13 13:50:00,27.67,27.72,27.67,27.71,397200.0,16.1053,16.1344,16.1053,16.1286,397200.0
2005-07-13 14:00:00,27.7,27.76,27.68,27.73,771300.0,16.1228,16.1577,16.1112,16.1403,771300.0
2005-07-13 14:10:00,27.73,27.77,27.71,27.72,626400.0,16.1403,16.1635,16.1286,16.1344,626400.0
2005-07-13 14:20:00,27.73,27.73,27.67,27.69,776000.0,16.1403,16.1403,16.1053,16.117,776000.0
2005-07-13 14:30:00,27.69,27.75,27.65,27.72,582600.0,16.117,16.1519,16.0937,16.1344,582600.0
2005-07-13 14:40:00,27.72,27.75,27.7,27.73,830000.0,16.1344,16.1519,16.1228,16.1403,830000.0
2005-07-13 14:50:00,27.73,27.74,27.68,27.72,487700.0,16.1403,16.1461,16.1112,16.1344,487700.0
2005-07-13 15:00:00,27.72,27.73,27.65,27.68,1518100.0,16.1344,16.1403,16.0937,16.1112,1518100.0
2005-07-13 15:10:00,27.68,27.68,27.63,27.64,2737400.0,16.1112,16.1112,16.0821,16.0879,2737400.0
2005-07-13 15:20:00,27.65,27.66,27.62,27.63,937700.0,16.0937,16.0995,16.0762,16.0821,937700.0
2005-07-13 15:30:00,27.62,27.66,27.6,27.65,1261400.0,16.0762,16.0995,16.0646,16.0937,1261400.0
2005-07-13 15:40:00,27.65,27.66,27.59,27.62,1921600.0,16.0937,16.0995,16.0588,16.0762,1921600.0
2005-07-13 15:50:00,27.62,27.62,27.54,27.58,2861600.0,16.0762,16.0762,16.0297,16.053,2861600.0
2005-07-14 09:30:00,27.89,28.0,27.86,27.99,6032300.0,16.2334,16.2974,16.2159,16.2916,6032300.0
2005-07-14 09:40:00,27.99,28.01,27.82,27.89,4031100.0,16.2916,16.3032,16.1927,16.2334,4031100.0
2005-07-14 09:50:00,27.89,27.95,27.78,27.79,3321600.0,16.2334,16.2683,16.1694,16.1752,3321600.0
2005-07-14 10:00:00,27.79,27.87,27.78,27.81,1840000.0,16.1752,16.2218,16.1694,16.1868,1840000.0
2005-07-14 10:10:00,27.81,27.94,27.73,27.93,2658300.0,16.1868,16.2625,16.1403,16.2567,2658300.0
2005-07-14 10:20:00,27.92,28.0,27.91,27.96,1560100.0,16.2509,16.2974,16.245,16.2741,1560100.0
2005-07-14 10:30:00,27.96,27.98,27.93,27.96,1203400.0,16.2741,16.2858,16.2567,16.2741,1203400.0
2005-07-14 10:40:00,27.96,28.01,27.94,27.96,1158900.0,16.2741,16.3032,16.2625,16.2741,1158900.0
2005-07-14 10:50:00,27.95,27.99,27.95,27.97,1047700.0,16.2683,16.2916,16.2683,16.28,1047700.0
2005-07-14 11:00:00,27.98,27.99,27.96,27.96,1198100.0,16.2858,16.2916,16.2741,16.2741,1198100.0
2005-07-14 11:10:00,27.97,27.97,27.92,27.93,979600.0,16.28,16.28,16.2509,16.2567,979600.0
2005-07-14 11:20:00,27.93,27.96,27.88,27.95,1259700.0,16.2567,16.2741,16.2276,16.2683,1259700.0
2005-07-14 11:30:00,27.95,27.98,27.94,27.97,858500.0,16.2683,16.2858,16.2625,16.28,858500.0
2005-07-14 11:40:00,27.97,27.99,27.96,27.99,1015700.0,16.28,16.2916,16.2741,16.2916,1015700.0
2005-07-14 11:50:00,27.99,28.0,27.93,27.95,938700.0,16.2916,16.2974,16.2567,16.2683,938700.0
2005-07-14 12:00:00,27.95,28.02,27.95,28.0,2632100.0,16.2683,16.3091,16.2683,16.2974,2632100.0
2005-07-14 12:10:00,28.0,28.07,27.99,28.02,1900000.0,16.2974,16.3382,16.2916,16.3091,1900000.0
2005-07-14 12:20:00,28.03,28.05,28.0,28.01,668800.0,16.3149,16.3265,16.2974,16.3032,668800.0
2005-07-14 12:30:00,28.01,28.07,28.01,28.04,1012700.0,16.3032,16.3382,16.3032,16.3207,1012700.0
2005-07-14 12:40:00,28.05,28.05,28.02,28.02,486500.0,16.3265,16.3265,16.3091,16.3091,486500.0
2005-07-14 12:50:00,28.02,28.03,27.97,28.0,993800.0,16.3091,16.3149,16.28,16.2974,993800.0
2005-07-14 13:00:00,28.01,28.08,28.0,28.07,964600.0,16.3032,16.344,16.2974,16.3382,964600.0
2005-07-14 13:10:00,28.08,28.13,28.07,28.12,2131500.0,16.344,16.3731,16.3382,16.3673,2131500.0
2005-07-14 13:20:00,28.13,28.13,28.08,28.08,1120400.0,16.3731,16.3731,16.344,16.344,1120400.0
2005-07-14 13:30:00,28.08,28.12,28.06,28.1,919200.0,16.344,16.3673,16.3323,16.3556,919200.0
2005-07-14 13:40:00,28.11,28.11,28.03,28.06,931500.0,16.3614,16.3614,16.3149,16.3323,931500.0
2005-07-14 13:50:00,28.07,28.11,27.98,27.99,1598600.0,16.3382,16.3614,16.2858,16.2916,1598600.0
2005-07-14 14:00:00,28.0,28.03,27.96,28.01,1616800.0,16.2974,16.3149,16.2741,16.3032,1616800.0
2005-07-14 14:10:00,28.0,28.06,27.97,27.99,1269900.0,16.2974,16.3323,16.28,16.2916,1269900.0
2005-07-14 14:20:00,27.98,28.0,27.95,27.97,626300.0,16.2858,16.2974,16.2683,16.28,626300.0
2005-07-14 14:30:00,27.97,28.01,27.97,27.97,646200.0,16.28,16.3032,16.28,16.28,646200.0
2005-07-14 14:40:00,27.98,28.0,27.93,27.94,947500.0,16.2858,16.2974,16.2567,16.2625,947500.0
2005-07-14 14:50:00,27.94,27.98,27.9,27.95,1416300.0,16.2625,16.2858,16.2392,16.2683,1416300.0
2005-07-14 15:00:00,27.95,28.02,27.95,28.01,1411600.0,16.2683,16.3091,16.2683,16.3032,1411600.0
2005-07-14 15:10:00,28.01,28.01,27.95,27.98,787400.0,16.3032,16.3032,16.2683,16.2858,787400.0
2005-07-14 15:20:00,27.98,28.03,27.97,28.0,1123800.0,16.2858,16.3149,16.28,16.2974,1123800.0
2005-07-14 15:30:00,28.0,28.02,27.98,27.99,996000.0,16.2974,16.3091,16.2858,16.2916,996000.0
2005-07-14 15:40:00,27.99,28.01,27.92,27.94,1621800.0,16.2916,16.3032,16.2509,16.2625,1621800.0
2005-07-14 15:50:00,27.93,27.99,27.84,27.88,3182900.0,16.2567,16.2916,16.2043,16.2276,3182900.0
2005-07-15 09:30:00,27.97,28.0,27.9,27.97,8272600.0,16.28,16.2974,16.2392,16.28,8272600.0
2005-07-15 09:40:00,27.97,28.0,27.9,27.95,1758200.0,16.28,16.2974,16.2392,16.2683,1758200.0
2005-07-15 09:50:00,27.96,27.98,27.83,27.85,1392500.0,16.2741,16.2858,16.1985,16.2101,1392500.0
2005-07-15 10:00:00,27.85,27.87,27.81,27.85,1022100.0,16.2101,16.2218,16.1868,16.2101,1022100.0
2005-07-15 10:10:00,27.86,27.92,27.85,27.91,1031500.0,16.2159,16.2509,16.2101,16.245,1031500.0
2005-07-15 10:20:00,27.91,27.92,27.86,27.91,873500.0,16.245,16.2509,16.2159,16.245,873500.0
2005-07-15 10:30:00,27.92,27.96,27.92,27.95,734300.0,16.2509,16.2741,16.2509,16.2683,734300.0
2005-07-15 10:40:00,27.95,27.96,27.92,27.94,724000.0,16.2683,16.2741,16.2509,16.2625,724000.0
2005-07-15 10:50:00,27.95,27.96,27.91,27.93,461000.0,16.2683,16.2741,16.245,16.2567,461000.0
2005-07-15 11:00:00,27.93,27.99,27.92,27.98,770100.0,16.2567,16.2916,16.2509,16.2858,770100.0
2005-07-15 11:10:00,27.98,27.99,27.95,27.99,601600.0,16.2858,16.2916,16.2683,16.2916,601600.0
2005-07-15 11:20:00,27.99,27.99,27.9,27.98,649400.0,16.2916,16.2916,16.2392,16.2858,649400.0
2005-07-15 11:30:00,27.98,27.99,27.93,27.95,448800.0,16.2858,16.2916,16.2567,16.2683,448800.0
2005-07-15 11:40:00,27.95,27.96,27.92,27.93,527700.0,16.2683,16.2741,16.2509,16.2567,527700.0
2005-07-15 11:50:00,27.94,27.94,27.91,27.93,307500.0,16.2625,16.2625,16.245,16.2567,307500.0
2005-07-15 12:00:00,27.94,27.94,27.87,27.89,507100.0,16.2625,16.2625,16.2218,16.2334,507100.0
2005-07-15 12:10:00,27.88,27.94,27.88,27.93,280800.0,16.2276,16.2625,16.2276,16.2567,280800.0
2005-07-15 12:20:00,27.92,27.97,27.91,27.97,820600.0,16.2509,16.28,16.245,16.28,820600.0
2005-07-15 12:30:00,27.96,27.97,27.95,27.96,187700.0,16.2741,16.28,16.2683,16.2741,187700.0
2005-07-15 12:40:00,27.96,27.96,27.91,27.94,406200.0,16.2741,16.2741,16.245,16.2625,406200.0
2005-07-15 12:50:00,27.95,27.95,27.94,27.94,114500.0,16.2683,16.2683,16.2625,16.2625,114500.0
2005-07-15 13:00:00,27.95,27.95,27.94,27.94,196600.0,16.2683,16.2683,16.2625,16.2625,196600.0
2005-07-15 13:10:00,27.94,27.97,27.94,27.95,284200.0,16.2625,16.28,16.2625,16.2683,284200.0
2005-07-15 13:20:00,27.96,27.96,27.92,27.92,276500.0,16.2741,16.2741,16.2509,16.2509,276500.0
2005-07-15 13:30:00,27.93,27.93,27.91,27.92,190600.0,16.2567,16.2567,16.245,16.2509,190600.0
2005-07-15 13:40:00,27.93,27.93,27.83,27.89,342200.0,16.2567,16.2567,16.1985,16.2334,342200.0
2005-07-15 13:50:00,27.9,27.96,27.89,27.95,410800.0,16.2392,16.2741,16.2334,16.2683,410800.0
2005-07-15 14:00:00,27.94,27.95,27.93,27.94,307800.0,16.2625,16.2683,16.2567,16.2625,307800.0
2005-07-15 14:10:00,27.94,27.97,27.93,27.96,266200.0,16.2625,16.28,16.2567,16.2741,266200.0
2005-07-15 14:20:00,27.96,28.02,27.92,27.94,1377200.0,16.2741,16.3091,16.2509,16.2625,1377200.0
2005-07-15 14:30:00,27.94,27.96,27.87,27.95,2484900.0,16.2625,16.2741,16.2218,16.2683,2484900.0
2005-07-15 14:40:00,27.95,27.97,27.93,27.97,1267700.0,16.2683,16.28,16.2567,16.28,1267700.0
2005-07-15 14:50:00,27.97,28.04,27.97,28.04,1705800.0,16.28,16.3207,16.28,16.3207,1705800.0
2005-07-15 15:00:00,28.03,28.07,28.01,28.06,935000.0,16.3149,16.3382,16.3032,16.3323,935000.0
2005-07-15 15:10:00,28.06,28.1,28.04,28.08,1254800.0,16.3323,16.3556,16.3207,16.344,1254800.0
2005-07-15 15:20:00,28.07,28.15,28.07,28.12,1253400.0,16.3382,16.3847,16.3382,16.3673,1253400.0
2005-07-15 15:30:00,28.11,28.15,28.1,28.14,1550700.0,16.3614,16.3847,16.3556,16.3789,1550700.0
2005-07-15 15:40:00,28.14,28.25,28.14,28.18,2123200.0,16.3789,16.4429,16.3789,16.4022,2123200.0
2005-07-15 15:50:00,28.19,28.33,28.18,28.3,4454300.0,16.408,16.4895,16.4022,16.472,4454300.0
2005-07-18 09:30:00,28.21,28.23,28.12,28.12,3815300.0,16.4197,16.4313,16.3673,16.3673,3815300.0
2005-07-18 09:40:00,28.12,28.17,28.06,28.06,1753600.0,16.3673,16.3964,16.3323,16.3323,1753600.0
2005-07-18 09:50:00,28.06,28.12,28.0,28.05,1904800.0,16.3323,16.3673,16.2974,16.3265,1904800.0
2005-07-18 10:00:00,28.06,28.16,28.04,28.14,1121900.0,16.3323,16.3905,16.3207,16.3789,1121900.0
2005-07-18 10:10:00,28.14,28.27,28.14,28.19,1385000.0,16.3789,16.4546,16.3789,16.408,1385000.0
2005-07-18 10:20:00,28.2,28.28,28.17,28.27,1002400.0,16.4138,16.4604,16.3964,16.4546,1002400.0
2005-07-18 10:30:00,28.27,28.32,28.22,28.23,1142400.0,16.4546,16.4837,16.4255,16.4313,1142400.0
2005-07-18 10:40:00,28.23,28.26,28.18,28.19,610300.0,16.4313,16.4488,16.4022,16.408,610300.0
2005-07-18 10:50:00,28.18,28.21,28.16,28.19,884100.0,16.4022,16.4197,16.3905,16.408,884100.0
2005-07-18 11:00:00,28.19,28.25,28.19,28.24,480800.0,16.408,16.4429,16.408,16.4371,480800.0
2005-07-18 11:10:00,28.23,29.5,28.14,28.18,1515300.0,16.4313,17.1705,16.3789,16.4022,1515300.0
2005-07-18 11:20:00,28.18,28.18,28.12,28.13,657700.0,16.4022,16.4022,16.3673,16.3731,657700.0
2005-07-18 11:30:00,28.13,28.15,28.09,28.12,718000.0,16.3731,16.3847,16.3498,16.3673,718000.0
2005-07-18 11:40:00,28.12,28.13,28.08,28.12,502600.0,16.3673,16.3731,16.344,16.3673,502600.0
2005-07-18 11:50:00,28.12,28.13,28.08,28.1,647800.0,16.3673,16.3731,16.344,16.3556,647800.0
2005-07-18 12:00:00,28.1,28.11,28.07,28.09,373400.0,16.3556,16.3614,16.3382,16.3498,373400.0
2005-07-18 12:10:00,28.08,28.2,28.08,28.14,710600.0,16.344,16.4138,16.344,16.3789,710600.0
2005-07-18 12:20:00,28.14,28.23,28.12,28.16,1114300.0,16.3789,16.4313,16.3673,16.3905,1114300.0
2005-07-18 12:30:00,28.16,28.21,28.14,28.18,531800.0,16.3905,16.4197,16.3789,16.4022,531800.0
2005-07-18 12:40:00,28.17,28.19,28.14,28.15,292000.0,16.3964,16.408,16.3789,16.3847,292000.0
2005-07-18 12:50:00,28.15,28.16,28.11,28.11,505100.0,16.3847,16.3905,16.3614,16.3614,505100.0
2005-07-18 13:00:00,28.11,28.12,28.08,28.09,370400.0,16.3614,16.3673,16.344,16.3498,370400.0
2005-07-18 13:10:00,28.1,28.12,28.08,28.11,322300.0,16.3556,16.3673,16.344,16.3614,322300.0
2005-07-18 13:20:00,28.11,28.12,28.09,28.1,354600.0,16.3614,16.3673,16.3498,16.3556,354600.0
2005-07-18 13:30:00,28.1,28.12,28.08,28.11,531700.0,16.3556,16.3673,16.344,16.3614,531700.0
2005-07-18 13:40:00,28.11,28.18,28.1,28.14,693000.0,16.3614,16.4022,16.3556,16.3789,693000.0
2005-07-18 13:50:00,28.14,28.14,28.12,28.13,272900.0,16.3789,16.3789,16.3673,16.3731,272900.0
2005-07-18 14:00:00,28.12,28.13,28.09,28.1,371800.0,16.3673,16.3731,16.3498,16.3556,371800.0
2005-07-18 14:10:00,28.1,28.17,28.08,28.16,861200.0,16.3556,16.3964,16.344,16.3905,861200.0
2005-07-18 14:20:00,28.16,28.17,28.1,28.11,400400.0,16.3905,16.3964,16.3556,16.3614,400400.0
2005-07-18 14:30:00,28.11,28.18,28.11,28.17,650600.0,16.3614,16.4022,16.3614,16.3964,650600.0
2005-07-18 14:40:00,28.17,28.19,28.15,28.16,837000.0,16.3964,16.408,16.3847,16.3905,837000.0
2005-07-18 14:50:00,28.16,28.16,28.12,28.14,509400.0,16.3905,16.3905,16.3673,16.3789,509400.0
2005-07-18 15:00:00,28.15,28.24,28.12,28.22,1127200.0,16.3847,16.4371,16.3673,16.4255,1127200.0
2005-07-18 15:10:00,28.22,28.24,28.19,28.22,729900.0,16.4255,16.4371,16.408,16.4255,729900.0
2005-07-18 15:20:00,28.23,28.23,28.15,28.16,829300.0,16.4313,16.4313,16.3847,16.3905,829300.0
2005-07-18 15:30:00,28.16,28.21,28.15,28.2,864000.0,16.3905,16.4197,16.3847,16.4138,864000.0
2005-07-18 15:40:00,28.2,28.28,28.19,28.27,1200300.0,16.4138,16.4604,16.408,16.4546,1200300.0
2005-07-18 15:50:00,28.27,28.28,28.21,28.25,1684100.0,16.4546,16.4604,16.4197,16.4429,1684100.0
2005-07-19 09:30:00,28.62,28.63,28.48,28.61,7838900.0,16.6583,16.6641,16.5768,16.6525,7838900.0
2005-07-19 09:40:00,28.61,28.66,28.44,28.46,5383400.0,16.6525,16.6816,16.5535,16.5652,5383400.0
2005-07-19 09:50:00,28.47,28.51,28.41,28.46,3794400.0,16.571,16.5943,16.5361,16.5652,3794400.0
2005-07-19 10:00:00,28.47,28.52,28.43,28.5,2013600.0,16.571,16.6001,16.5477,16.5884,2013600.0
2005-07-19 10:10:00,28.49,28.58,28.46,28.54,1866800.0,16.5826,16.635,16.5652,16.6117,1866800.0
2005-07-19 10:20:00,28.54,28.69,28.46,28.63,2780200.0,16.6117,16.699,16.5652,16.6641,2780200.0
2005-07-19 10:30:00,28.63,28.73,28.58,28.69,1979300.0,16.6641,16.7223,16.635,16.699,1979300.0
2005-07-19 10:40:00,28.69,28.71,28.62,28.65,1482000.0,16.699,16.7107,16.6583,16.6758,1482000.0
2005-07-19 10:50:00,28.65,28.66,28.61,28.64,974500.0,16.6758,16.6816,16.6525,16.6699,974500.0
2005-07-19 11:00:00,28.64,28.68,28.59,28.63,1382900.0,16.6699,16.6932,16.6408,16.6641,1382900.0
2005-07-19 11:10:00,28.64,28.65,28.56,28.63,1513700.0,16.6699,16.6758,16.6234,16.6641,1513700.0
2005-07-19 11:20:00,28.63,28.65,28.59,28.61,1211300.0,16.6641,16.6758,16.6408,16.6525,1211300.0
2005-07-19 11:30:00,28.61,28.64,28.6,28.63,526300.0,16.6525,16.6699,16.6467,16.6641,526300.0
2005-07-19 11:40:00,28.63,28.65,28.62,28.65,498900.0,16.6641,16.6758,16.6583,16.6758,498900.0
2005-07-19 11:50:00,28.65,28.65,28.62,28.64,762600.0,16.6758,16.6758,16.6583,16.6699,762600.0
2005-07-19 12:00:00,28.63,28.64,28.6,28.63,1068400.0,16.6641,16.6699,16.6467,16.6641,1068400.0
2005-07-19 12:10:00,28.63,28.64,28.61,28.62,485200.0,16.6641,16.6699,16.6525,16.6583,485200.0
2005-07-19 12:20:00,28.62,28.68,28.62,28.63,1046600.0,16.6583,16.6932,16.6583,16.6641,1046600.0
2005-07-19 12:30:00,28.63,28.65,28.62,28.63,844700.0,16.6641,16.6758,16.6583,16.6641,844700.0
2005-07-19 12:40:00,28.63,28.64,28.6,28.64,860500.0,16.6641,16.6699,16.6467,16.6699,860500.0
2005-07-19 12:50:00,28.64,28.7,28.62,28.7,1082300.0,16.6699,16.7049,16.6583,16.7049,1082300.0
2005-07-19 13:00:00,28.69,28.71,28.65,28.68,1380000.0,16.699,16.7107,16.6758,16.6932,1380000.0
2005-07-19 13:10:00,28.67,28.69,28.58,28.59,2468400.0,16.6874,16.699,16.635,16.6408,2468400.0
2005-07-19 13:20:00,28.59,28.63,28.55,28.59,1592300.0,16.6408,16.6641,16.6175,16.6408,1592300.0
2005-07-19 13:30:00,28.6,28.61,28.56,28.57,931000.0,16.6467,16.6525,16.6234,16.6292,931000.0
2005-07-19 13:40:00,28.56,28.59,28.55,28.56,1401300.0,16.6234,16.6408,16.6175,16.6234,1401300.0
2005-07-19 13:50:00,28.56,28.63,28.55,28.61,953700.0,16.6234,16.6641,16.6175,16.6525,953700.0
2005-07-19 14:00:00,28.61,28.64,28.55,28.57,1163500.0,16.6525,16.6699,16.6175,16.6292,1163500.0
2005-07-19 14:10:00,28.56,28.62,28.56,28.58,747400.0,16.6234,16.6583,16.6234,16.635,747400.0
2005-07-19 14:20:00,28.57,28.64,28.56,28.62,664500.0,16.6292,16.6699,16.6234,16.6583,664500.0
2005-07-19 14:30:00,28.62,28.68,28.6,28.68,1237700.0,16.6583,16.6932,16.6467,16.6932,1237700.0
2005-07-19 14:40:00,28.67,28.75,28.66,28.69,2244400.0,16.6874,16.734,16.6816,16.699,2244400.0
2005-07-19 14:50:00,28.69,28.72,28.66,28.71,1256500.0,16.699,16.7165,16.6816,16.7107,1256500.0
2005-07-19 15:00:00,28.71,28.75,28.69,28.75,1042200.0,16.7107,16.734,16.699,16.734,1042200.0
2005-07-19 15:10:00,28.74,28.84,28.74,28.8,3071900.0,16.7281,16.7863,16.7281,16.7631,3071900.0
2005-07-19 15:20:00,28.8,28.81,28.71,28.76,2363300.0,16.7631,16.7689,16.7107,16.7398,2363300.0
2005-07-19 15:30:00,28.76,28.82,28.76,28.79,2409600.0,16.7398,16.7747,16.7398,16.7572,2409600.0
2005-07-19 15:40:00,28.78,28.81,28.72,28.79,2536600.0,16.7514,16.7689,16.7165,16.7572,2536600.0
2005-07-19 15:50:00,28.8,28.8,28.58,28.76,7421400.0,16.7631,16.7631,16.635,16.7398,7421400.0
2005-07-20 09:30:00,27.1,27.11,26.93,27.0,13427700.0,15.7736,15.7794,15.6746,15.7154,13427700.0
2005-07-20 09:40:00,27.0,27.06,26.88,26.9,7071300.0,15.7154,15.7503,15.6455,15.6572,7071300.0
2005-07-20 09:50:00,26.89,27.16,26.85,27.13,6636200.0,15.6513,15.8085,15.6281,15.791,6636200.0
2005-07-20 10:00:00,27.13,27.15,26.91,27.1,6194500.0,15.791,15.8027,15.663,15.7736,6194500.0
2005-07-20 10:10:00,27.1,27.12,26.96,27.01,5140200.0,15.7736,15.7852,15.6921,15.7212,5140200.0
2005-07-20 10:20:00,27.02,27.04,26.93,26.97,3118900.0,15.727,15.7387,15.6746,15.6979,3118900.0
2005-07-20 10:30:00,26.97,27.05,26.01,26.96,4245900.0,15.6979,15.7445,15.1391,15.6921,4245900.0
2005-07-20 10:40:00,26.96,27.01,26.94,26.97,3013700.0,15.6921,15.7212,15.6804,15.6979,3013700.0
2005-07-20 10:50:00,26.97,27.02,26.95,27.01,2008800.0,15.6979,15.727,15.6863,15.7212,2008800.0
2005-07-20 11:00:00,27.02,27.02,26.96,26.97,1921300.0,15.727,15.727,15.6921,15.6979,1921300.0
2005-07-20 11:10:00,26.97,27.08,26.96,27.05,2609000.0,15.6979,15.7619,15.6921,15.7445,2609000.0
2005-07-20 11:20:00,27.07,27.07,26.99,27.01,2863100.0,15.7561,15.7561,15.7095,15.7212,2863100.0
2005-07-20 11:30:00,27.01,27.11,27.0,27.08,2801500.0,15.7212,15.7794,15.7154,15.7619,2801500.0
2005-07-20 11:40:00,27.09,27.14,27.06,27.1,2629200.0,15.7678,15.7969,15.7503,15.7736,2629200.0
2005-07-20 11:50:00,27.09,27.17,27.04,27.17,2481300.0,15.7678,15.8143,15.7387,15.8143,2481300.0
2005-07-20 12:00:00,27.17,27.18,27.0,27.07,1812700.0,15.8143,15.8201,15.7154,15.7561,1812700.0
2005-07-20 12:10:00,27.08,27.16,27.07,27.1,1560100.0,15.7619,15.8085,15.7561,15.7736,1560100.0
2005-07-20 12:20:00,27.11,27.11,27.07,27.09,865200.0,15.7794,15.7794,15.7561,15.7678,865200.0
2005-07-20 12:30:00,27.09,27.13,27.08,27.1,851400.0,15.7678,15.791,15.7619,15.7736,851400.0
2005-07-20 12:40:00,27.1,27.14,27.09,27.12,814000.0,15.7736,15.7969,15.7678,15.7852,814000.0
2005-07-20 12:50:00,27.13,27.16,27.1,27.14,1781400.0,15.791,15.8085,15.7736,15.7969,1781400.0
2005-07-20 13:00:00,27.15,27.15,27.09,27.13,1694300.0,15.8027,15.8027,15.7678,15.791,1694300.0
2005-07-20 13:10:00,27.13,27.25,27.12,27.23,3128200.0,15.791,15.8609,15.7852,15.8492,3128200.0
2005-07-20 13:20:00,27.23,27.4,27.21,27.27,3169700.0,15.8492,15.9482,15.8376,15.8725,3169700.0
2005-07-20 13:30:00,27.26,27.38,27.26,27.31,4136300.0,15.8667,15.9365,15.8667,15.8958,4136300.0
2005-07-20 13:40:00,27.31,27.34,27.29,27.32,1217100.0,15.8958,15.9133,15.8842,15.9016,1217100.0
2005-07-20 13:50:00,27.33,27.34,27.25,27.28,2212500.0,15.9074,15.9133,15.8609,15.8783,2212500.0
2005-07-20 14:00:00,27.29,27.3,27.21,27.25,1576100.0,15.8842,15.89,15.8376,15.8609,1576100.0
2005-07-20 14:10:00,27.25,27.3,27.24,27.28,2085700.0,15.8609,15.89,15.8551,15.8783,2085700.0
2005-07-20 14:20:00,27.29,27.3,27.26,27.26,1484800.0,15.8842,15.89,15.8667,15.8667,1484800.0
2005-07-20 14:30:00,27.27,27.3,27.22,27.22,1881800.0,15.8725,15.89,15.8434,15.8434,1881800.0
2005-07-20 14:40:00,27.23,27.24,27.12,27.18,2433300.0,15.8492,15.8551,15.7852,15.8201,2433300.0
2005-07-20 14:50:00,27.18,27.19,27.12,27.18,1324300.0,15.8201,15.826,15.7852,15.8201,1324300.0
2005-07-20 15:00:00,27.18,27.24,27.16,27.24,2246700.0,15.8201,15.8551,15.8085,15.8551,2246700.0
2005-07-20 15:10:00,27.24,27.3,27.2,27.27,1745300.0,15.8551,15.89,15.8318,15.8725,1745300.0
2005-07-20 15:20:00,27.27,27.27,27.21,27.24,2523200.0,15.8725,15.8725,15.8376,15.8551,2523200.0
2005-07-20 15:30:00,27.25,27.35,27.24,27.34,2486400.0,15.8609,15.9191,15.8551,15.9133,2486400.0
2005-07-20 15:40:00,27.34,27.45,27.33,27.37,4497300.0,15.9133,15.9773,15.9074,15.9307,4497300.0
2005-07-20 15:50:00,27.38,27.41,27.34,27.41,4004800.0,15.9365,15.954,15.9133,15.954,4004800.0
2005-07-21 09:30:00,27.52,27.54,27.0,27.33,4537300.0,16.018,16.0297,15.7154,15.9074,4537300.0
2005-07-21 09:40:00,27.33,27.33,27.22,27.23,2279100.0,15.9074,15.9074,15.8434,15.8492,2279100.0
2005-07-21 09:50:00,27.23,27.36,27.23,27.25,2029900.0,15.8492,15.9249,15.8492,15.8609,2029900.0
2005-07-21 10:00:00,27.25,27.26,27.18,27.18,2106300.0,15.8609,15.8667,15.8201,15.8201,2106300.0
2005-07-21 10:10:00,27.18,27.51,27.08,27.1,2189800.0,15.8201,16.0122,15.7619,15.7736,2189800.0
2005-07-21 10:20:00,27.11,27.16,27.05,27.15,2040100.0,15.7794,15.8085,15.7445,15.8027,2040100.0
2005-07-21 10:30:00,27.16,27.17,27.04,27.08,1563000.0,15.8085,15.8143,15.7387,15.7619,1563000.0
2005-07-21 10:40:00,27.08,27.15,26.98,27.14,3203500.0,15.7619,15.8027,15.7037,15.7969,3203500.0
2005-07-21 10:50:00,27.13,27.14,27.07,27.09,1909800.0,15.791,15.7969,15.7561,15.7678,1909800.0
2005-07-21 11:00:00,27.1,27.18,27.09,27.18,1301300.0,15.7736,15.8201,15.7678,15.8201,1301300.0
2005-07-21 11:10:00,27.18,27.25,27.16,27.16,1505700.0,15.8201,15.8609,15.8085,15.8085,1505700.0
2005-07-21 11:20:00,27.16,27.17,27.11,27.12,788200.0,15.8085,15.8143,15.7794,15.7852,788200.0
2005-07-21 11:30:00,27.12,27.15,27.07,27.1,1621400.0,15.7852,15.8027,15.7561,15.7736,1621400.0
2005-07-21 11:40:00,27.09,27.15,27.07,27.1,1906100.0,15.7678,15.8027,15.7561,15.7736,1906100.0
2005-07-21 11:50:00,27.1,27.14,27.04,27.09,1540100.0,15.7736,15.7969,15.7387,15.7678,1540100.0
2005-07-21 12:00:00,27.08,27.12,27.05,27.1,778900.0,15.7619,15.7852,15.7445,15.7736,778900.0
2005-07-21 12:10:00,27.1,27.14,27.06,27.12,785100.0,15.7736,15.7969,15.7503,15.7852,785100.0
2005-07-21 12:20:00,27.12,27.13,27.07,27.12,1429800.0,15.7852,15.791,15.7561,15.7852,1429800.0
2005-07-21 12:30:00,27.13,27.26,27.12,27.21,1777400.0,15.791,15.8667,15.7852,15.8376,1777400.0
2005-07-21 12:40:00,27.21,27.25,27.16,27.23,963700.0,15.8376,15.8609,15.8085,15.8492,963700.0
2005-07-21 12:50:00,27.23,27.39,27.19,27.22,1353500.0,15.8492,15.9424,15.826,15.8434,1353500.0
2005-07-21 13:00:00,27.21,27.3,27.18,27.19,1059500.0,15.8376,15.89,15.8201,15.826,1059500.0
2005-07-21 13:10:00,27.18,27.2,27.15,27.18,903300.0,15.8201,15.8318,15.8027,15.8201,903300.0
2005-07-21 13:20:00,27.18,27.18,27.16,27.17,328800.0,15.8201,15.8201,15.8085,15.8143,328800.0
2005-07-21 13:30:00,27.18,27.22,27.12,27.16,900800.0,15.8201,15.8434,15.7852,15.8085,900800.0
2005-07-21 13:40:00,27.15,27.19,27.14,27.16,427100.0,15.8027,15.826,15.7969,15.8085,427100.0
2005-07-21 13:50:00,27.16,27.22,27.14,27.15,915600.0,15.8085,15.8434,15.7969,15.8027,915600.0
2005-07-21 14:00:00,27.16,27.17,27.07,27.08,1368000.0,15.8085,15.8143,15.7561,15.7619,1368000.0
2005-07-21 14:10:00,27.09,27.17,27.08,27.13,813000.0,15.7678,15.8143,15.7619,15.791,813000.0
2005-07-21 14:20:00,27.13,27.14,27.04,27.07,1238100.0,15.791,15.7969,15.7387,15.7561,1238100.0
2005-07-21 14:30:00,27.07,27.1,27.04,27.07,1339400.0,15.7561,15.7736,15.7387,15.7561,1339400.0
2005-07-21 14:40:00,27.08,27.14,27.06,27.08,1123200.0,15.7619,15.7969,15.7503,15.7619,1123200.0
2005-07-21 14:50:00,27.07,27.11,27.02,27.04,1979600.0,15.7561,15.7794,15.727,15.7387,1979600.0
2005-07-21 15:00:00,27.04,27.08,27.02,27.05,1490200.0,15.7387,15.7619,15.727,15.7445,1490200.0
2005-07-21 15:10:00,27.05,27.1,27.03,27.08,1203700.0,15.7445,15.7736,15.7328,15.7619,1203700.0
2005-07-21 15:20:00,27.08,27.14,27.05,27.11,699200.0,15.7619,15.7969,15.7445,15.7794,699200.0
2005-07-21 15:30:00,27.11,27.12,27.01,27.03,1556900.0,15.7794,15.7852,15.7212,15.7328,1556900.0
2005-07-21 15:40:00,27.03,27.08,27.01,27.03,1387600.0,15.7328,15.7619,15.7212,15.7328,1387600.0
2005-07-21 15:50:00,27.04,27.04,27.0,27.01,2588400.0,15.7387,15.7387,15.7154,15.7212,2588400.0
2005-07-22 09:30:00,27.16,27.24,27.1,27.16,2785800.0,15.8085,15.8551,15.7736,15.8085,2785800.0
2005-07-22 09:40:00,27.15,27.24,27.02,27.22,2568000.0,15.8027,15.8551,15.727,15.8434,2568000.0
2005-07-22 09:50:00,27.22,27.24,27.1,27.13,1742800.0,15.8434,15.8551,15.7736,15.791,1742800.0
2005-07-22 10:00:00,27.13,27.19,26.99,26.99,2410300.0,15.791,15.826,15.7095,15.7095,2410300.0
2005-07-22 10:10:00,27.0,27.05,26.97,27.01,1560400.0,15.7154,15.7445,15.6979,15.7212,1560400.0
2005-07-22 10:20:00,27.01,27.07,26.99,27.01,1235300.0,15.7212,15.7561,15.7095,15.7212,1235300.0
2005-07-22 10:30:00,27.01,27.04,26.94,27.0,1112400.0,15.7212,15.7387,15.6804,15.7154,1112400.0
2005-07-22 10:40:00,27.0,27.04,26.91,26.91,1258900.0,15.7154,15.7387,15.663,15.663,1258900.0
2005-07-22 10:50:00,26.91,27.02,26.9,26.96,1945700.0,15.663,15.727,15.6572,15.6921,1945700.0
2005-07-22 11:00:00,26.96,26.99,26.92,26.97,1079600.0,15.6921,15.7095,15.6688,15.6979,1079600.0
2005-07-22 11:10:00,26.97,26.99,26.9,26.95,2264500.0,15.6979,15.7095,15.6572,15.6863,2264500.0
2005-07-22 11:20:00,26.95,26.96,26.87,26.93,1272900.0,15.6863,15.6921,15.6397,15.6746,1272900.0
2005-07-22 11:30:00,26.93,27.02,26.93,26.94,1146500.0,15.6746,15.727,15.6746,15.6804,1146500.0
2005-07-22 11:40:00,26.94,27.0,26.91,26.98,494200.0,15.6804,15.7154,15.663,15.7037,494200.0
2005-07-22 11:50:00,26.97,27.02,26.96,27.0,420800.0,15.6979,15.727,15.6921,15.7154,420800.0
2005-07-22 12:00:00,27.0,27.05,26.99,27.03,580400.0,15.7154,15.7445,15.7095,15.7328,580400.0
2005-07-22 12:10:00,27.02,27.07,27.01,27.03,822700.0,15.727,15.7561,15.7212,15.7328,822700.0
2005-07-22 12:20:00,27.03,27.03,26.97,26.98,555600.0,15.7328,15.7328,15.6979,15.7037,555600.0
2005-07-22 12:30:00,26.98,27.04,26.97,27.02,641700.0,15.7037,15.7387,15.6979,15.727,641700.0
2005-07-22 12:40:00,27.03,27.04,26.91,26.97,1233600.0,15.7328,15.7387,15.663,15.6979,1233600.0
2005-07-22 12:50:00,26.97,27.01,26.94,26.96,490000.0,15.6979,15.7212,15.6804,15.6921,490000.0
2005-07-22 13:00:00,26.96,26.97,26.91,26.96,653500.0,15.6921,15.6979,15.663,15.6921,653500.0
2005-07-22 13:10:00,26.96,27.07,26.95,27.06,579400.0,15.6921,15.7561,15.6863,15.7503,579400.0
2005-07-22 13:20:00,27.06,27.06,27.01,27.02,478000.0,15.7503,15.7503,15.7212,15.727,478000.0
2005-07-22 13:30:00,27.01,27.03,26.97,26.97,677300.0,15.7212,15.7328,15.6979,15.6979,677300.0
2005-07-22 13:40:00,26.97,26.99,26.94,26.96,641700.0,15.6979,15.7095,15.6804,15.6921,641700.0
2005-07-22 13:50:00,26.97,26.98,26.94,26.96,1064400.0,15.6979,15.7037,15.6804,15.6921,1064400.0
2005-07-22 14:00:00,26.96,26.97,26.88,26.9,2376400.0,15.6921,15.6979,15.6455,15.6572,2376400.0
2005-07-22 14:10:00,26.91,26.93,26.9,26.9,1251800.0,15.663,15.6746,15.6572,15.6572,1251800.0
2005-07-22 14:20:00,26.91,26.92,26.85,26.85,1356600.0,15.663,15.6688,15.6281,15.6281,1356600.0
2005-07-22 14:30:00,26.85,26.91,26.8,26.9,1420800.0,15.6281,15.663,15.599,15.6572,1420800.0
2005-07-22 14:40:00,26.9,26.96,26.88,26.95,2210600.0,15.6572,15.6921,15.6455,15.6863,2210600.0
2005-07-22 14:50:00,26.95,27.01,26.85,26.87,1411700.0,15.6863,15.7212,15.6281,15.6397,1411700.0
2005-07-22 15:00:00,26.87,26.87,26.83,26.85,1400300.0,15.6397,15.6397,15.6164,15.6281,1400300.0
2005-07-22 15:10:00,26.85,26.87,26.83,26.86,1129800.0,15.6281,15.6397,15.6164,15.6339,1129800.0
2005-07-22 15:20:00,26.86,26.86,26.83,26.86,868200.0,15.6339,15.6339,15.6164,15.6339,868200.0
2005-07-22 15:30:00,26.86,26.86,26.8,26.84,1310100.0,15.6339,15.6339,15.599,15.6222,1310100.0
2005-07-22 15:40:00,26.84,26.87,26.81,26.81,1621500.0,15.6222,15.6397,15.6048,15.6048,1621500.0
2005-07-22 15:50:00,26.82,26.86,26.75,26.86,3475700.0,15.6106,15.6339,15.5699,15.6339,3475700.0
2005-07-25 09:30:00,26.85,26.87,26.71,26.76,2575800.0,15.6281,15.6397,15.5466,15.5757,2575800.0
2005-07-25 09:40:00,26.76,26.82,26.74,26.8,1773400.0,15.5757,15.6106,15.564,15.599,1773400.0
2005-07-25 09:50:00,26.79,26.84,26.77,26.78,1691200.0,15.5931,15.6222,15.5815,15.5873,1691200.0
2005-07-25 10:00:00,26.78,26.82,26.77,26.79,1370400.0,15.5873,15.6106,15.5815,15.5931,1370400.0
2005-07-25 10:10:00,26.8,26.84,26.78,26.83,1112600.0,15.599,15.6222,15.5873,15.6164,1112600.0
2005-07-25 10:20:00,26.83,26.85,26.79,26.82,1735700.0,15.6164,15.6281,15.5931,15.6106,1735700.0
2005-07-25 10:30:00,26.81,26.83,26.79,26.8,932600.0,15.6048,15.6164,15.5931,15.599,932600.0
2005-07-25 10:40:00,26.8,26.91,26.79,26.86,2103700.0,15.599,15.663,15.5931,15.6339,2103700.0
2005-07-25 10:50:00,26.86,26.88,26.81,26.84,497800.0,15.6339,15.6455,15.6048,15.6222,497800.0
2005-07-25 11:00:00,26.83,26.84,26.78,26.8,793300.0,15.6164,15.6222,15.5873,15.599,793300.0
2005-07-25 11:10:00,26.79,26.82,26.75,26.77,1098900.0,15.5931,15.6106,15.5699,15.5815,1098900.0
2005-07-25 11:20:00,26.77,26.79,26.74,26.75,895000.0,15.5815,15.5931,15.564,15.5699,895000.0
2005-07-25 11:30:00,26.74,26.78,26.71,26.73,1113100.0,15.564,15.5873,15.5466,15.5582,1113100.0
2005-07-25 11:40:00,26.73,26.76,26.54,26.64,1985800.0,15.5582,15.5757,15.4476,15.5058,1985800.0
2005-07-25 11:50:00,26.64,26.71,26.63,26.67,1085500.0,15.5058,15.5466,15.5,15.5233,1085500.0
2005-07-25 12:00:00,26.67,26.69,26.63,26.66,616900.0,15.5233,15.5349,15.5,15.5175,616900.0
2005-07-25 12:10:00,26.66,26.67,26.62,26.64,527300.0,15.5175,15.5233,15.4942,15.5058,527300.0
2005-07-25 12:20:00,26.63,26.64,26.55,26.57,1143600.0,15.5,15.5058,15.4534,15.4651,1143600.0
2005-07-25 12:30:00,26.56,26.58,26.51,26.54,996900.0,15.4593,15.4709,15.4302,15.4476,996900.0
2005-07-25 12:40:00,26.57,26.6,26.52,26.56,1105300.0,15.4651,15.4825,15.436,15.4593,1105300.0
2005-07-25 12:50:00,26.55,26.59,26.53,26.54,799500.0,15.4534,15.4767,15.4418,15.4476,799500.0
2005-07-25 13:00:00,26.54,26.59,26.52,26.56,960800.0,15.4476,15.4767,15.436,15.4593,960800.0
2005-07-25 13:10:00,26.55,26.58,26.54,26.55,1084700.0,15.4534,15.4709,15.4476,15.4534,1084700.0
2005-07-25 13:20:00,26.56,26.59,26.55,26.57,500500.0,15.4593,15.4767,15.4534,15.4651,500500.0
2005-07-25 13:30:00,26.57,26.59,26.53,26.56,464800.0,15.4651,15.4767,15.4418,15.4593,464800.0
2005-07-25 13:40:00,26.56,26.59,26.54,26.57,628400.0,15.4593,15.4767,15.4476,15.4651,628400.0
2005-07-25 13:50:00,26.57,26.59,26.54,26.54,373000.0,15.4651,15.4767,15.4476,15.4476,373000.0
2005-07-25 14:00:00,26.54,26.6,26.52,26.58,997200.0,15.4476,15.4825,15.436,15.4709,997200.0
2005-07-25 14:10:00,26.58,26.6,26.55,26.57,679200.0,15.4709,15.4825,15.4534,15.4651,679200.0
2005-07-25 14:20:00,26.57,26.6,26.53,26.53,595000.0,15.4651,15.4825,15.4418,15.4418,595000.0
2005-07-25 14:30:00,26.53,26.55,26.45,26.49,2999700.0,15.4418,15.4534,15.3952,15.4185,2999700.0
2005-07-25 14:40:00,26.48,26.53,26.47,26.51,919200.0,15.4127,15.4418,15.4069,15.4302,919200.0
2005-07-25 14:50:00,26.51,26.52,26.43,26.45,1024600.0,15.4302,15.436,15.3836,15.3952,1024600.0
2005-07-25 15:00:00,26.45,26.51,26.44,26.5,1161200.0,15.3952,15.4302,15.3894,15.4243,1161200.0
2005-07-25 15:10:00,26.5,26.56,26.5,26.53,1164000.0,15.4243,15.4593,15.4243,15.4418,1164000.0
2005-07-25 15:20:00,26.53,26.54,26.48,26.49,1672300.0,15.4418,15.4476,15.4127,15.4185,1672300.0
2005-07-25 15:30:00,26.49,26.52,26.47,26.5,2037700.0,15.4185,15.436,15.4069,15.4243,2037700.0
2005-07-25 15:40:00,26.5,26.52,26.48,26.5,2257700.0,15.4243,15.436,15.4127,15.4243,2257700.0
2005-07-25 15:50:00,26.5,26.55,26.49,26.51,2068100.0,15.4243,15.4534,15.4185,15.4302,2068100.0
2005-07-26 09:30:00,26.67,26.7,26.53,26.58,2795700.0,15.5233,15.5408,15.4418,15.4709,2795700.0
2005-07-26 09:40:00,26.58,26.69,25.6,26.66,2181500.0,15.4709,15.5349,14.9005,15.5175,2181500.0
2005-07-26 09:50:00,26.66,26.77,26.6,26.7,2731700.0,15.5175,15.5815,15.4825,15.5408,2731700.0
2005-07-26 10:00:00,26.7,26.7,26.58,26.61,2327500.0,15.5408,15.5408,15.4709,15.4884,2327500.0
2005-07-26 10:10:00,26.61,26.67,26.58,26.65,1711300.0,15.4884,15.5233,15.4709,15.5117,1711300.0
2005-07-26 10:20:00,26.65,26.68,26.62,26.65,1235200.0,15.5117,15.5291,15.4942,15.5117,1235200.0
2005-07-26 10:30:00,26.65,26.67,26.6,26.67,968400.0,15.5117,15.5233,15.4825,15.5233,968400.0
2005-07-26 10:40:00,26.67,26.68,26.56,26.61,1292200.0,15.5233,15.5291,15.4593,15.4884,1292200.0
2005-07-26 10:50:00,26.6,26.65,26.58,26.64,671700.0,15.4825,15.5117,15.4709,15.5058,671700.0
2005-07-26 11:00:00,26.64,26.68,26.61,26.65,963900.0,15.5058,15.5291,15.4884,15.5117,963900.0
2005-07-26 11:10:00,26.65,26.67,26.62,26.65,767300.0,15.5117,15.5233,15.4942,15.5117,767300.0
2005-07-26 11:20:00,26.65,26.65,26.58,26.63,784400.0,15.5117,15.5117,15.4709,15.5,784400.0
2005-07-26 11:30:00,26.63,26.68,26.6,26.66,776000.0,15.5,15.5291,15.4825,15.5175,776000.0
2005-07-26 11:40:00,26.66,26.66,26.58,26.63,1874700.0,15.5175,15.5175,15.4709,15.5,1874700.0
2005-07-26 11:50:00,26.63,26.73,26.59,26.7,682300.0,15.5,15.5582,15.4767,15.5408,682300.0
2005-07-26 12:00:00,26.71,26.71,26.65,26.66,494200.0,15.5466,15.5466,15.5117,15.5175,494200.0
2005-07-26 12:10:00,26.67,26.67,26.63,26.64,286800.0,15.5233,15.5233,15.5,15.5058,286800.0
2005-07-26 12:20:00,26.65,26.66,26.59,26.63,441500.0,15.5117,15.5175,15.4767,15.5,441500.0
2005-07-26 12:30:00,26.63,26.66,26.62,26.65,662000.0,15.5,15.5175,15.4942,15.5117,662000.0
2005-07-26 12:40:00,26.65,26.73,26.65,26.71,804900.0,15.5117,15.5582,15.5117,15.5466,804900.0
2005-07-26 12:50:00,26.71,26.72,26.68,26.68,286500.0,15.5466,15.5524,15.5291,15.5291,286500.0
2005-07-26 13:00:00,26.68,26.73,26.62,26.73,700200.0,15.5291,15.5582,15.4942,15.5582,700200.0
2005-07-26 13:10:00,26.73,26.73,26.7,26.73,383800.0,15.5582,15.5582,15.5408,15.5582,383800.0
2005-07-26 13:20:00,26.73,26.73,26.66,26.66,656900.0,15.5582,15.5582,15.5175,15.5175,656900.0
2005-07-26 13:30:00,26.66,26.8,26.65,26.73,745000.0,15.5175,15.599,15.5117,15.5582,745000.0
2005-07-26 13:40:00,26.73,26.8,26.72,26.79,1168200.0,15.5582,15.599,15.5524,15.5931,1168200.0
2005-07-26 13:50:00,26.79,26.9,26.78,26.89,1661500.0,15.5931,15.6572,15.5873,15.6513,1661500.0
2005-07-26 14:00:00,26.89,26.93,26.84,26.87,1794600.0,15.6513,15.6746,15.6222,15.6397,1794600.0
2005-07-26 14:10:00,26.87,26.9,26.86,26.89,624500.0,15.6397,15.6572,15.6339,15.6513,624500.0
2005-07-26 14:20:00,26.89,26.92,26.88,26.88,1242300.0,15.6513,15.6688,15.6455,15.6455,1242300.0
2005-07-26 14:30:00,26.88,26.95,26.87,26.95,1150400.0,15.6455,15.6863,15.6397,15.6863,1150400.0
2005-07-26 14:40:00,26.95,26.98,26.92,26.97,1670600.0,15.6863,15.7037,15.6688,15.6979,1670600.0
2005-07-26 14:50:00,26.97,27.0,26.94,26.94,2197200.0,15.6979,15.7154,15.6804,15.6804,2197200.0
2005-07-26 15:00:00,26.94,26.98,26.89,26.97,1753700.0,15.6804,15.7037,15.6513,15.6979,1753700.0
2005-07-26 15:10:00,26.97,27.0,26.95,26.98,1051700.0,15.6979,15.7154,15.6863,15.7037,1051700.0
2005-07-26 15:20:00,26.98,26.99,26.95,26.97,772900.0,15.7037,15.7095,15.6863,15.6979,772900.0
2005-07-26 15:30:00,26.98,26.99,26.86,26.88,1960200.0,15.7037,15.7095,15.6339,15.6455,1960200.0
2005-07-26 15:40:00,26.88,26.93,26.84,26.89,2002900.0,15.6455,15.6746,15.6222,15.6513,2002900.0
2005-07-26 15:50:00,26.89,26.93,26.84,26.91,2917500.0,15.6513,15.6746,15.6222,15.663,2917500.0
2005-07-27 09:30:00,26.85,26.89,26.75,26.77,2398400.0,15.6281,15.6513,15.5699,15.5815,2398400.0
2005-07-27 09:40:00,26.78,26.82,26.72,26.78,1767000.0,15.5873,15.6106,15.5524,15.5873,1767000.0
2005-07-27 09:50:00,26.79,26.8,26.72,26.75,1639600.0,15.5931,15.599,15.5524,15.5699,1639600.0
2005-07-27 10:00:00,26.75,26.78,26.62,26.7,2777800.0,15.5699,15.5873,15.4942,15.5408,2777800.0
2005-07-27 10:10:00,26.71,26.74,26.69,26.7,1409800.0,15.5466,15.564,15.5349,15.5408,1409800.0
2005-07-27 10:20:00,26.7,26.75,26.64,26.71,1144000.0,15.5408,15.5699,15.5058,15.5466,1144000.0
2005-07-27 10:30:00,26.7,26.83,26.69,26.76,1750200.0,15.5408,15.6164,15.5349,15.5757,1750200.0
2005-07-27 10:40:00,26.75,26.8,26.73,26.74,857100.0,15.5699,15.599,15.5582,15.564,857100.0
2005-07-27 10:50:00,26.73,26.75,26.69,26.75,699500.0,15.5582,15.5699,15.5349,15.5699,699500.0
2005-07-27 11:00:00,26.74,26.78,26.72,26.74,872900.0,15.564,15.5873,15.5524,15.564,872900.0
2005-07-27 11:10:00,26.74,26.77,26.72,26.72,681300.0,15.564,15.5815,15.5524,15.5524,681300.0
2005-07-27 11:20:00,26.72,26.76,26.71,26.71,793300.0,15.5524,15.5757,15.5466,15.5466,793300.0
2005-07-27 11:30:00,26.71,26.75,26.7,26.75,794400.0,15.5466,15.5699,15.5408,15.5699,794400.0
2005-07-27 11:40:00,26.75,26.77,26.72,26.76,541200.0,15.5699,15.5815,15.5524,15.5757,541200.0
2005-07-27 11:50:00,26.76,26.77,26.69,26.76,386500.0,15.5757,15.5815,15.5349,15.5757,386500.0
2005-07-27 12:00:00,26.77,26.87,26.71,26.87,1552400.0,15.5815,15.6397,15.5466,15.6397,1552400.0
2005-07-27 12:10:00,26.87,26.9,26.83,26.87,844900.0,15.6397,15.6572,15.6164,15.6397,844900.0
2005-07-27 12:20:00,26.87,26.96,26.82,26.85,1312000.0,15.6397,15.6921,15.6106,15.6281,1312000.0
2005-07-27 12:30:00,26.86,26.86,26.82,26.86,372100.0,15.6339,15.6339,15.6106,15.6339,372100.0
2005-07-27 12:40:00,26.86,26.9,26.81,26.9,302400.0,15.6339,15.6572,15.6048,15.6572,302400.0
2005-07-27 12:50:00,26.89,26.93,26.87,26.87,578100.0,15.6513,15.6746,15.6397,15.6397,578100.0
2005-07-27 13:00:00,26.87,26.89,26.8,26.86,772200.0,15.6397,15.6513,15.599,15.6339,772200.0
2005-07-27 13:10:00,26.85,26.88,26.75,26.85,511700.0,15.6281,15.6455,15.5699,15.6281,511700.0
2005-07-27 13:20:00,26.85,26.91,26.84,26.85,489600.0,15.6281,15.663,15.6222,15.6281,489600.0
2005-07-27 13:30:00,26.85,26.92,26.84,26.87,431300.0,15.6281,15.6688,15.6222,15.6397,431300.0
2005-07-27 13:40:00,26.87,26.91,26.86,26.87,458700.0,15.6397,15.663,15.6339,15.6397,458700.0
2005-07-27 13:50:00,26.87,26.89,26.87,26.89,272900.0,15.6397,15.6513,15.6397,15.6513,272900.0
2005-07-27 14:00:00,26.89,27.0,26.89,26.96,1629700.0,15.6513,15.7154,15.6513,15.6921,1629700.0
2005-07-27 14:10:00,26.95,27.05,26.95,27.05,1274200.0,15.6863,15.7445,15.6863,15.7445,1274200.0
2005-07-27 14:20:00,27.04,27.07,27.03,27.05,1145500.0,15.7387,15.7561,15.7328,15.7445,1145500.0
2005-07-27 14:30:00,27.04,27.11,27.04,27.1,1321600.0,15.7387,15.7794,15.7387,15.7736,1321600.0
2005-07-27 14:40:00,27.1,27.13,27.05,27.09,1430900.0,15.7736,15.791,15.7445,15.7678,1430900.0
2005-07-27 14:50:00,27.1,27.12,27.08,27.09,924400.0,15.7736,15.7852,15.7619,15.7678,924400.0
2005-07-27 15:00:00,27.09,27.1,27.05,27.06,1525200.0,15.7678,15.7736,15.7445,15.7503,1525200.0
2005-07-27 15:10:00,27.06,27.07,27.01,27.03,1568000.0,15.7503,15.7561,15.7212,15.7328,1568000.0
2005-07-27 15:20:00,27.03,27.11,27.01,27.09,1718200.0,15.7328,15.7794,15.7212,15.7678,1718200.0
2005-07-27 15:30:00,27.09,27.12,27.02,27.03,1315300.0,15.7678,15.7852,15.727,15.7328,1315300.0
2005-07-27 15:40:00,27.03,27.08,26.99,27.02,2808000.0,15.7328,15.7619,15.7095,15.727,2808000.0
2005-07-27 15:50:00,27.02,27.1,27.01,27.06,2806800.0,15.727,15.7736,15.7212,15.7503,2806800.0
2005-07-28 09:30:00,27.06,27.09,26.96,27.05,2966900.0,15.7503,15.7678,15.6921,15.7445,2966900.0
2005-07-28 09:40:00,27.04,27.12,27.03,27.11,1831700.0,15.7387,15.7852,15.7328,15.7794,1831700.0
2005-07-28 09:50:00,27.11,27.22,27.09,27.18,2398400.0,15.7794,15.8434,15.7678,15.8201,2398400.0
2005-07-28 10:00:00,27.18,27.24,27.13,27.13,2619900.0,15.8201,15.8551,15.791,15.791,2619900.0
2005-07-28 10:10:00,27.13,27.19,27.12,27.16,2087600.0,15.791,15.826,15.7852,15.8085,2087600.0
2005-07-28 10:20:00,27.16,27.19,27.12,27.15,1580100.0,15.8085,15.826,15.7852,15.8027,1580100.0
2005-07-28 10:30:00,27.15,27.18,27.12,27.16,1153600.0,15.8027,15.8201,15.7852,15.8085,1153600.0
2005-07-28 10:40:00,27.17,27.2,27.12,27.18,980600.0,15.8143,15.8318,15.7852,15.8201,980600.0
2005-07-28 10:50:00,27.18,27.2,27.15,27.17,1110400.0,15.8201,15.8318,15.8027,15.8143,1110400.0
2005-07-28 11:00:00,27.17,27.21,27.16,27.19,820100.0,15.8143,15.8376,15.8085,15.826,820100.0
2005-07-28 11:10:00,27.19,27.25,27.16,27.2,1130600.0,15.826,15.8609,15.8085,15.8318,1130600.0
2005-07-28 11:20:00,27.2,27.21,27.17,27.19,618700.0,15.8318,15.8376,15.8143,15.826,618700.0
2005-07-28 11:30:00,27.18,27.22,27.03,27.2,1601600.0,15.8201,15.8434,15.7328,15.8318,1601600.0
2005-07-28 11:40:00,27.2,27.28,27.19,27.27,2131000.0,15.8318,15.8783,15.826,15.8725,2131000.0
2005-07-28 11:50:00,27.28,27.29,27.19,27.29,969000.0,15.8783,15.8842,15.826,15.8842,969000.0
2005-07-28 12:00:00,27.29,27.31,27.05,27.24,1725800.0,15.8842,15.8958,15.7445,15.8551,1725800.0
2005-07-28 12:10:00,27.24,27.3,27.07,27.25,887500.0,15.8551,15.89,15.7561,15.8609,887500.0
2005-07-28 12:20:00,27.25,27.28,27.23,27.26,595400.0,15.8609,15.8783,15.8492,15.8667,595400.0
2005-07-28 12:30:00,27.27,27.28,27.24,27.26,458800.0,15.8725,15.8783,15.8551,15.8667,458800.0
2005-07-28 12:40:00,27.25,27.29,27.25,27.28,583900.0,15.8609,15.8842,15.8609,15.8783,583900.0
2005-07-28 12:50:00,27.27,27.31,27.27,27.28,515400.0,15.8725,15.8958,15.8725,15.8783,515400.0
2005-07-28 13:00:00,27.28,27.29,27.25,27.26,552500.0,15.8783,15.8842,15.8609,15.8667,552500.0
2005-07-28 13:10:00,27.26,27.3,27.23,27.29,979000.0,15.8667,15.89,15.8492,15.8842,979000.0
2005-07-28 13:20:00,27.29,27.33,27.27,27.32,619900.0,15.8842,15.9074,15.8725,15.9016,619900.0
2005-07-28 13:30:00,27.31,27.36,27.27,27.36,968300.0,15.8958,15.9249,15.8725,15.9249,968300.0
2005-07-28 13:40:00,27.36,27.38,27.31,27.37,1361900.0,15.9249,15.9365,15.8958,15.9307,1361900.0
2005-07-28 13:50:00,27.38,27.39,27.31,27.32,1276400.0,15.9365,15.9424,15.8958,15.9016,1276400.0
2005-07-28 14:00:00,27.32,27.37,27.3,27.37,717600.0,15.9016,15.9307,15.89,15.9307,717600.0
2005-07-28 14:10:00,27.36,27.39,27.33,27.35,1062300.0,15.9249,15.9424,15.9074,15.9191,1062300.0
2005-07-28 14:20:00,27.35,27.37,27.31,27.36,870700.0,15.9191,15.9307,15.8958,15.9249,870700.0
2005-07-28 14:30:00,27.37,27.39,27.34,27.38,1310400.0,15.9307,15.9424,15.9133,15.9365,1310400.0
2005-07-28 14:40:00,27.38,27.41,27.33,27.4,1611100.0,15.9365,15.954,15.9074,15.9482,1611100.0
2005-07-28 14:50:00,27.4,27.43,27.36,27.37,2254800.0,15.9482,15.9657,15.9249,15.9307,2254800.0
2005-07-28 15:00:00,27.37,27.37,27.28,27.3,2563500.0,15.9307,15.9307,15.8783,15.89,2563500.0
2005-07-28 15:10:00,27.29,27.33,27.28,27.32,1480300.0,15.8842,15.9074,15.8783,15.9016,1480300.0
2005-07-28 15:20:00,27.32,27.33,27.25,27.27,1497500.0,15.9016,15.9074,15.8609,15.8725,1497500.0
2005-07-28 15:30:00,27.27,27.28,27.22,27.24,1304500.0,15.8725,15.8783,15.8434,15.8551,1304500.0
2005-07-28 15:40:00,27.24,27.37,27.23,27.32,1565900.0,15.8551,15.9307,15.8492,15.9016,1565900.0
2005-07-28 15:50:00,27.32,27.36,27.3,27.35,1695700.0,15.9016,15.9249,15.89,15.9191,1695700.0
2005-07-29 09:30:00,27.28,27.34,27.21,27.24,2157500.0,15.8783,15.9133,15.8376,15.8551,2157500.0
2005-07-29 09:40:00,27.24,27.32,27.22,27.3,1578800.0,15.8551,15.9016,15.8434,15.89,1578800.0
2005-07-29 09:50:00,27.29,27.33,27.25,27.31,1459500.0,15.8842,15.9074,15.8609,15.8958,1459500.0
2005-07-29 10:00:00,27.31,27.33,27.26,27.26,910800.0,15.8958,15.9074,15.8667,15.8667,910800.0
2005-07-29 10:10:00,27.26,27.31,27.24,27.25,1437600.0,15.8667,15.8958,15.8551,15.8609,1437600.0
2005-07-29 10:20:00,27.26,27.31,27.23,27.26,1664600.0,15.8667,15.8958,15.8492,15.8667,1664600.0
2005-07-29 10:30:00,27.26,27.27,27.22,27.23,1271500.0,15.8667,15.8725,15.8434,15.8492,1271500.0
2005-07-29 10:40:00,27.23,28.18,27.17,27.22,1495100.0,15.8492,16.4022,15.8143,15.8434,1495100.0
2005-07-29 10:50:00,27.22,27.27,27.19,27.24,1001400.0,15.8434,15.8725,15.826,15.8551,1001400.0
2005-07-29 11:00:00,27.24,27.26,27.2,27.23,624900.0,15.8551,15.8667,15.8318,15.8492,624900.0
2005-07-29 11:10:00,27.23,27.27,27.23,27.23,646400.0,15.8492,15.8725,15.8492,15.8492,646400.0
2005-07-29 11:20:00,27.23,27.26,27.22,27.24,574100.0,15.8492,15.8667,15.8434,15.8551,574100.0
2005-07-29 11:30:00,27.24,27.28,27.21,27.24,748700.0,15.8551,15.8783,15.8376,15.8551,748700.0
2005-07-29 11:40:00,27.24,27.27,27.22,27.26,928700.0,15.8551,15.8725,15.8434,15.8667,928700.0
2005-07-29 11:50:00,27.26,27.27,27.21,27.24,468600.0,15.8667,15.8725,15.8376,15.8551,468600.0
2005-07-29 12:00:00,27.24,27.27,27.22,27.24,662300.0,15.8551,15.8725,15.8434,15.8551,662300.0
2005-07-29 12:10:00,27.23,27.25,27.21,27.24,1068900.0,15.8492,15.8609,15.8376,15.8551,1068900.0
2005-07-29 12:20:00,27.24,27.25,27.16,27.17,1114300.0,15.8551,15.8609,15.8085,15.8143,1114300.0
2005-07-29 12:30:00,27.17,27.21,27.15,27.2,1065900.0,15.8143,15.8376,15.8027,15.8318,1065900.0
2005-07-29 12:40:00,27.19,27.22,27.17,27.18,534000.0,15.826,15.8434,15.8143,15.8201,534000.0
2005-07-29 12:50:00,27.18,27.21,27.16,27.2,745400.0,15.8201,15.8376,15.8085,15.8318,745400.0
2005-07-29 13:00:00,27.19,27.21,27.18,27.2,239200.0,15.826,15.8376,15.8201,15.8318,239200.0
2005-07-29 13:10:00,27.2,27.23,27.19,27.2,260200.0,15.8318,15.8492,15.826,15.8318,260200.0
2005-07-29 13:20:00,27.2,27.23,27.16,27.18,297400.0,15.8318,15.8492,15.8085,15.8201,297400.0
2005-07-29 13:30:00,27.18,27.2,27.15,27.17,674100.0,15.8201,15.8318,15.8027,15.8143,674100.0
2005-07-29 13:40:00,27.18,27.22,27.17,27.19,870300.0,15.8201,15.8434,15.8143,15.826,870300.0
2005-07-29 13:50:00,27.19,27.28,27.18,27.27,1157000.0,15.826,15.8783,15.8201,15.8725,1157000.0
2005-07-29 14:00:00,27.26,27.31,27.24,27.31,850300.0,15.8667,15.8958,15.8551,15.8958,850300.0
2005-07-29 14:10:00,27.31,27.32,27.21,27.29,833000.0,15.8958,15.9016,15.8376,15.8842,833000.0
2005-07-29 14:20:00,27.3,27.33,27.26,27.26,559800.0,15.89,15.9074,15.8667,15.8667,559800.0
2005-07-29 14:30:00,27.26,27.29,27.26,27.28,294200.0,15.8667,15.8842,15.8667,15.8783,294200.0
2005-07-29 14:40:00,27.28,27.28,27.21,27.27,321900.0,15.8783,15.8783,15.8376,15.8725,321900.0
2005-07-29 14:50:00,27.27,27.27,27.24,27.27,345800.0,15.8725,15.8725,15.8551,15.8725,345800.0
2005-07-29 15:00:00,27.26,27.27,27.19,27.21,829800.0,15.8667,15.8725,15.826,15.8376,829800.0
2005-07-29 15:10:00,27.21,27.24,27.18,27.19,1165600.0,15.8376,15.8551,15.8201,15.826,1165600.0
2005-07-29 15:20:00,27.19,27.23,27.16,27.19,1182600.0,15.826,15.8492,15.8085,15.826,1182600.0
2005-07-29 15:30:00,27.19,27.22,27.14,27.22,1820100.0,15.826,15.8434,15.7969,15.8434,1820100.0
2005-07-29 15:40:00,27.22,27.23,27.16,27.18,1820000.0,15.8434,15.8492,15.8085,15.8201,1820000.0
2005-07-29 15:50:00,27.18,27.21,27.15,27.18,1913900.0,15.8201,15.8376,15.8027,15.8201,1913900.0
2005-08-01 09:30:00,27.27,27.31,27.14,27.23,2366200.0,15.8725,15.8958,15.7969,15.8492,2366200.0
2005-08-01 09:40:00,27.24,27.26,27.2,27.23,1343900.0,15.8551,15.8667,15.8318,15.8492,1343900.0
2005-08-01 09:50:00,27.23,27.28,27.22,27.27,1460300.0,15.8492,15.8783,15.8434,15.8725,1460300.0
2005-08-01 10:00:00,27.27,27.32,27.25,27.28,1168000.0,15.8725,15.9016,15.8609,15.8783,1168000.0
2005-08-01 10:10:00,27.28,27.35,27.26,27.34,1162600.0,15.8783,15.9191,15.8667,15.9133,1162600.0
2005-08-01 10:20:00,27.34,27.38,27.32,27.34,1113900.0,15.9133,15.9365,15.9016,15.9133,1113900.0
2005-08-01 10:30:00,27.34,27.34,27.24,27.25,1217300.0,15.9133,15.9133,15.8551,15.8609,1217300.0
2005-08-01 10:40:00,27.25,27.3,27.25,27.27,1214100.0,15.8609,15.89,15.8609,15.8725,1214100.0
2005-08-01 10:50:00,27.27,27.31,27.26,27.26,1023100.0,15.8725,15.8958,15.8667,15.8667,1023100.0
2005-08-01 11:00:00,27.26,27.29,27.23,27.27,820700.0,15.8667,15.8842,15.8492,15.8725,820700.0
2005-08-01 11:10:00,27.27,27.28,27.23,27.28,569500.0,15.8725,15.8783,15.8492,15.8783,569500.0
2005-08-01 11:20:00,27.28,27.3,27.26,27.28,572800.0,15.8783,15.89,15.8667,15.8783,572800.0
2005-08-01 11:30:00,27.29,27.3,27.25,27.26,462000.0,15.8842,15.89,15.8609,15.8667,462000.0
2005-08-01 11:40:00,27.26,27.28,27.24,27.25,268500.0,15.8667,15.8783,15.8551,15.8609,268500.0
2005-08-01 11:50:00,27.25,27.28,27.24,27.27,842600.0,15.8609,15.8783,15.8551,15.8725,842600.0
2005-08-01 12:00:00,27.27,27.29,27.26,27.27,542900.0,15.8725,15.8842,15.8667,15.8725,542900.0
2005-08-01 12:10:00,27.28,27.28,27.25,27.25,317100.0,15.8783,15.8783,15.8609,15.8609,317100.0
2005-08-01 12:20:00,27.25,27.27,27.22,27.22,463900.0,15.8609,15.8725,15.8434,15.8434,463900.0
2005-08-01 12:30:00,27.22,27.25,27.2,27.22,1306300.0,15.8434,15.8609,15.8318,15.8434,1306300.0
2005-08-01 12:40:00,27.22,27.23,27.17,27.19,874600.0,15.8434,15.8492,15.8143,15.826,874600.0
2005-08-01 12:50:00,27.2,27.2,27.17,27.17,591700.0,15.8318,15.8318,15.8143,15.8143,591700.0
2005-08-01 13:00:00,27.17,27.21,27.14,27.15,916900.0,15.8143,15.8376,15.7969,15.8027,916900.0
2005-08-01 13:10:00,27.15,27.18,27.14,27.15,939900.0,15.8027,15.8201,15.7969,15.8027,939900.0
2005-08-01 13:20:00,27.15,27.19,27.14,27.19,692300.0,15.8027,15.826,15.7969,15.826,692300.0
2005-08-01 13:30:00,27.19,27.2,27.15,27.16,514600.0,15.826,15.8318,15.8027,15.8085,514600.0
2005-08-01 13:40:00,27.17,27.19,27.15,27.16,531700.0,15.8143,15.826,15.8027,15.8085,531700.0
2005-08-01 13:50:00,27.17,27.2,27.16,27.17,388000.0,15.8143,15.8318,15.8085,15.8143,388000.0
2005-08-01 14:00:00,27.18,27.24,27.17,27.21,1337300.0,15.8201,15.8551,15.8143,15.8376,1337300.0
2005-08-01 14:10:00,27.21,27.26,27.2,27.24,1022200.0,15.8376,15.8667,15.8318,15.8551,1022200.0
2005-08-01 14:20:00,27.24,27.29,27.23,27.26,1231100.0,15.8551,15.8842,15.8492,15.8667,1231100.0
2005-08-01 14:30:00,27.25,27.29,27.22,27.24,534800.0,15.8609,15.8842,15.8434,15.8551,534800.0
2005-08-01 14:40:00,27.23,27.26,27.23,27.23,657900.0,15.8492,15.8667,15.8492,15.8492,657900.0
2005-08-01 14:50:00,27.23,27.24,27.19,27.19,408300.0,15.8492,15.8551,15.826,15.826,408300.0
2005-08-01 15:00:00,27.2,27.22,27.18,27.22,512700.0,15.8318,15.8434,15.8201,15.8434,512700.0
2005-08-01 15:10:00,27.21,27.24,27.21,27.22,275600.0,15.8376,15.8551,15.8376,15.8434,275600.0
2005-08-01 15:20:00,27.23,27.25,27.22,27.24,505400.0,15.8492,15.8609,15.8434,15.8551,505400.0
2005-08-01 15:30:00,27.23,27.25,27.19,27.22,768800.0,15.8492,15.8609,15.826,15.8434,768800.0
2005-08-01 15:40:00,27.21,27.23,27.18,27.18,805000.0,15.8376,15.8492,15.8201,15.8201,805000.0
2005-08-01 15:50:00,27.19,27.19,26.78,27.1,1338800.0,15.826,15.826,15.5873,15.7736,1338800.0
2005-08-02 09:30:00,27.19,27.25,27.15,27.23,2037100.0,15.826,15.8609,15.8027,15.8492,2037100.0
2005-08-02 09:40:00,27.23,27.28,27.2,27.25,1096000.0,15.8492,15.8783,15.8318,15.8609,1096000.0
2005-08-02 09:50:00,27.25,27.3,27.24,27.29,1209200.0,15.8609,15.89,15.8551,15.8842,1209200.0
2005-08-02 10:00:00,27.3,27.38,27.24,27.37,1588700.0,15.89,15.9365,15.8551,15.9307,1588700.0
2005-08-02 10:10:00,27.36,27.41,27.36,27.41,1509900.0,15.9249,15.954,15.9249,15.954,1509900.0
2005-08-02 10:20:00,27.41,27.46,27.4,27.43,1331200.0,15.954,15.9831,15.9482,15.9657,1331200.0
2005-08-02 10:30:00,27.42,27.54,27.42,27.48,2110500.0,15.9598,16.0297,15.9598,15.9948,2110500.0
2005-08-02 10:40:00,27.49,27.57,27.46,27.52,1828400.0,16.0006,16.0471,15.9831,16.018,1828400.0
2005-08-02 10:50:00,27.52,27.58,27.52,27.55,1455900.0,16.018,16.053,16.018,16.0355,1455900.0
2005-08-02 11:00:00,27.54,27.55,27.46,27.46,837400.0,16.0297,16.0355,15.9831,15.9831,837400.0
2005-08-02 11:10:00,27.45,27.53,27.45,27.53,625200.0,15.9773,16.0239,15.9773,16.0239,625200.0
2005-08-02 11:20:00,27.53,27.55,27.49,27.55,931200.0,16.0239,16.0355,16.0006,16.0355,931200.0
2005-08-02 11:30:00,27.55,27.57,27.53,27.53,546200.0,16.0355,16.0471,16.0239,16.0239,546200.0
2005-08-02 11:40:00,27.54,27.58,27.52,27.56,713300.0,16.0297,16.053,16.018,16.0413,713300.0
2005-08-02 11:50:00,27.57,27.62,27.56,27.61,845300.0,16.0471,16.0762,16.0413,16.0704,845300.0
2005-08-02 12:00:00,27.61,27.61,27.53,27.54,503300.0,16.0704,16.0704,16.0239,16.0297,503300.0
2005-08-02 12:10:00,27.54,27.59,27.53,27.58,461600.0,16.0297,16.0588,16.0239,16.053,461600.0
2005-08-02 12:20:00,27.58,27.63,27.58,27.6,578100.0,16.053,16.0821,16.053,16.0646,578100.0
2005-08-02 12:30:00,27.6,27.61,27.57,27.58,286500.0,16.0646,16.0704,16.0471,16.053,286500.0
2005-08-02 12:40:00,27.58,27.59,27.54,27.54,335600.0,16.053,16.0588,16.0297,16.0297,335600.0
2005-08-02 12:50:00,27.54,27.58,27.52,27.57,773500.0,16.0297,16.053,16.018,16.0471,773500.0
2005-08-02 13:00:00,27.57,27.58,27.53,27.55,323900.0,16.0471,16.053,16.0239,16.0355,323900.0
2005-08-02 13:10:00,27.55,27.57,27.53,27.56,430500.0,16.0355,16.0471,16.0239,16.0413,430500.0
2005-08-02 13:20:00,27.56,27.57,27.55,27.55,118600.0,16.0413,16.0471,16.0355,16.0355,118600.0
2005-08-02 13:30:00,27.56,27.58,27.55,27.57,587700.0,16.0413,16.053,16.0355,16.0471,587700.0
2005-08-02 13:40:00,27.57,27.6,27.55,27.55,605600.0,16.0471,16.0646,16.0355,16.0355,605600.0
2005-08-02 13:50:00,27.55,27.57,27.51,27.55,778400.0,16.0355,16.0471,16.0122,16.0355,778400.0
2005-08-02 14:00:00,27.55,27.6,27.53,27.59,1052900.0,16.0355,16.0646,16.0239,16.0588,1052900.0
2005-08-02 14:10:00,27.6,27.61,27.57,27.58,464800.0,16.0646,16.0704,16.0471,16.053,464800.0
2005-08-02 14:20:00,27.57,27.58,27.53,27.53,565000.0,16.0471,16.053,16.0239,16.0239,565000.0
2005-08-02 14:30:00,27.54,27.55,27.47,27.54,1558700.0,16.0297,16.0355,15.9889,16.0297,1558700.0
2005-08-02 14:40:00,27.54,27.56,27.52,27.54,486900.0,16.0297,16.0413,16.018,16.0297,486900.0
2005-08-02 14:50:00,27.54,27.56,27.49,27.52,618200.0,16.0297,16.0413,16.0006,16.018,618200.0
2005-08-02 15:00:00,27.53,27.54,27.5,27.52,988500.0,16.0239,16.0297,16.0064,16.018,988500.0
2005-08-02 15:10:00,27.52,27.53,27.49,27.49,816400.0,16.018,16.0239,16.0006,16.0006,816400.0
2005-08-02 15:20:00,27.49,27.53,27.47,27.52,1144300.0,16.0006,16.0239,15.9889,16.018,1144300.0
2005-08-02 15:30:00,27.53,27.58,27.52,27.53,1800800.0,16.0239,16.053,16.018,16.0239,1800800.0
2005-08-02 15:40:00,27.54,27.57,27.53,27.57,830000.0,16.0297,16.0471,16.0239,16.0471,830000.0
2005-08-02 15:50:00,27.57,27.58,27.53,27.56,1754200.0,16.0471,16.053,16.0239,16.0413,1754200.0
2005-08-03 09:30:00,27.47,27.59,27.45,27.53,3049500.0,16.0352,16.1053,16.0235,16.0702,3049500.0
2005-08-03 09:40:00,27.53,27.54,27.48,27.53,1378600.0,16.0702,16.0761,16.041,16.0702,1378600.0
2005-08-03 09:50:00,27.54,27.57,27.49,27.49,1335300.0,16.0761,16.0936,16.0469,16.0469,1335300.0
2005-08-03 10:00:00,27.49,27.57,27.46,27.56,2102000.0,16.0469,16.0936,16.0294,16.0877,2102000.0
2005-08-03 10:10:00,27.56,27.6,27.53,27.58,1325000.0,16.0877,16.1111,16.0702,16.0994,1325000.0
2005-08-03 10:20:00,27.57,27.58,27.53,27.54,787500.0,16.0936,16.0994,16.0702,16.0761,787500.0
2005-08-03 10:30:00,27.55,27.56,27.5,27.53,864700.0,16.0819,16.0877,16.0527,16.0702,864700.0
2005-08-03 10:40:00,27.52,27.58,27.52,27.58,863200.0,16.0644,16.0994,16.0644,16.0994,863200.0
2005-08-03 10:50:00,27.58,27.6,27.55,27.56,707900.0,16.0994,16.1111,16.0819,16.0877,707900.0
2005-08-03 11:00:00,27.56,27.57,27.52,27.54,573800.0,16.0877,16.0936,16.0644,16.0761,573800.0
2005-08-03 11:10:00,27.54,27.58,27.53,27.57,300100.0,16.0761,16.0994,16.0702,16.0936,300100.0
2005-08-03 11:20:00,27.57,27.58,27.53,27.55,346700.0,16.0936,16.0994,16.0702,16.0819,346700.0
2005-08-03 11:30:00,27.56,27.58,27.54,27.57,311300.0,16.0877,16.0994,16.0761,16.0936,311300.0
2005-08-03 11:40:00,27.56,27.57,26.57,27.54,450300.0,16.0877,16.0936,15.5098,16.0761,450300.0
2005-08-03 11:50:00,27.54,27.56,27.51,27.56,403900.0,16.0761,16.0877,16.0586,16.0877,403900.0
2005-08-03 12:00:00,27.56,27.58,27.55,27.55,458600.0,16.0877,16.0994,16.0819,16.0819,458600.0
2005-08-03 12:10:00,27.56,27.56,27.53,27.56,247800.0,16.0877,16.0877,16.0702,16.0877,247800.0
2005-08-03 12:20:00,27.56,27.62,27.55,27.61,1006000.0,16.0877,16.1228,16.0819,16.1169,1006000.0
2005-08-03 12:30:00,27.6,27.64,27.6,27.6,552500.0,16.1111,16.1344,16.1111,16.1111,552500.0
2005-08-03 12:40:00,27.61,27.62,27.59,27.6,391000.0,16.1169,16.1228,16.1053,16.1111,391000.0
2005-08-03 12:50:00,27.61,27.64,27.58,27.59,634100.0,16.1169,16.1344,16.0994,16.1053,634100.0
2005-08-03 13:00:00,27.59,27.6,27.58,27.6,235700.0,16.1053,16.1111,16.0994,16.1111,235700.0
2005-08-03 13:10:00,27.6,27.62,27.59,27.62,299700.0,16.1111,16.1228,16.1053,16.1228,299700.0
2005-08-03 13:20:00,27.62,27.65,27.61,27.63,392300.0,16.1228,16.1403,16.1169,16.1286,392300.0
2005-08-03 13:30:00,27.63,27.65,27.62,27.62,359600.0,16.1286,16.1403,16.1228,16.1228,359600.0
2005-08-03 13:40:00,27.62,27.65,27.61,27.63,546500.0,16.1228,16.1403,16.1169,16.1286,546500.0
2005-08-03 13:50:00,27.63,27.65,27.62,27.62,384200.0,16.1286,16.1403,16.1228,16.1228,384200.0
2005-08-03 14:00:00,27.62,27.64,27.62,27.64,272900.0,16.1228,16.1344,16.1228,16.1344,272900.0
2005-08-03 14:10:00,27.64,27.66,27.6,27.64,595100.0,16.1344,16.1461,16.1111,16.1344,595100.0
2005-08-03 14:20:00,27.64,27.64,27.51,27.58,1724800.0,16.1344,16.1344,16.0586,16.0994,1724800.0
2005-08-03 14:30:00,27.57,27.61,27.55,27.59,1362300.0,16.0936,16.1169,16.0819,16.1053,1362300.0
2005-08-03 14:40:00,27.59,27.61,26.78,27.61,781700.0,16.1053,16.1169,15.6324,16.1169,781700.0
2005-08-03 14:50:00,27.6,27.62,27.57,27.59,538200.0,16.1111,16.1228,16.0936,16.1053,538200.0
2005-08-03 15:00:00,27.6,27.62,27.54,27.62,938200.0,16.1111,16.1228,16.0761,16.1228,938200.0
2005-08-03 15:10:00,27.61,27.64,27.6,27.62,504400.0,16.1169,16.1344,16.1111,16.1228,504400.0
2005-08-03 15:20:00,27.62,27.63,27.59,27.59,640000.0,16.1228,16.1286,16.1053,16.1053,640000.0
2005-08-03 15:30:00,27.6,27.63,27.58,27.63,944900.0,16.1111,16.1286,16.0994,16.1286,944900.0
2005-08-03 15:40:00,27.63,27.65,27.61,27.63,741500.0,16.1286,16.1403,16.1169,16.1286,741500.0
2005-08-03 15:50:00,27.63,27.64,27.59,27.63,1735800.0,16.1286,16.1344,16.1053,16.1286,1735800.0
2005-08-04 09:30:00,27.48,27.53,27.45,27.48,2339400.0,16.041,16.0702,16.0235,16.041,2339400.0
2005-08-04 09:40:00,27.48,27.5,27.42,27.45,1656700.0,16.041,16.0527,16.006,16.0235,1656700.0
2005-08-04 09:50:00,27.45,27.52,27.43,27.46,1414400.0,16.0235,16.0644,16.0119,16.0294,1414400.0
2005-08-04 10:00:00,27.46,27.48,27.43,27.46,1082300.0,16.0294,16.041,16.0119,16.0294,1082300.0
2005-08-04 10:10:00,27.46,27.48,27.43,27.45,421200.0,16.0294,16.041,16.0119,16.0235,421200.0
2005-08-04 10:20:00,27.45,27.5,27.44,27.5,804400.0,16.0235,16.0527,16.0177,16.0527,804400.0
2005-08-04 10:30:00,27.49,27.52,27.47,27.51,788200.0,16.0469,16.0644,16.0352,16.0586,788200.0
2005-08-04 10:40:00,27.51,27.51,27.47,27.5,530300.0,16.0586,16.0586,16.0352,16.0527,530300.0
2005-08-04 10:50:00,27.5,27.55,27.48,27.52,1010300.0,16.0527,16.0819,16.041,16.0644,1010300.0
2005-08-04 11:00:00,27.52,27.55,27.5,27.52,735900.0,16.0644,16.0819,16.0527,16.0644,735900.0
2005-08-04 11:10:00,27.52,27.52,27.47,27.47,798300.0,16.0644,16.0644,16.0352,16.0352,798300.0
2005-08-04 11:20:00,27.48,27.51,27.46,27.47,612900.0,16.041,16.0586,16.0294,16.0352,612900.0
2005-08-04 11:30:00,27.47,27.5,27.42,27.46,1643500.0,16.0352,16.0527,16.006,16.0294,1643500.0
2005-08-04 11:40:00,27.47,27.48,27.4,27.44,1510400.0,16.0352,16.041,15.9943,16.0177,1510400.0
2005-08-04 11:50:00,27.43,27.44,27.39,27.4,1265800.0,16.0119,16.0177,15.9885,15.9943,1265800.0
2005-08-04 12:00:00,27.39,27.4,27.34,27.39,1433200.0,15.9885,15.9943,15.9593,15.9885,1433200.0
2005-08-04 12:10:00,27.39,27.39,27.32,27.32,944600.0,15.9885,15.9885,15.9477,15.9477,944600.0
2005-08-04 12:20:00,27.32,27.34,27.3,27.32,730800.0,15.9477,15.9593,15.936,15.9477,730800.0
2005-08-04 12:30:00,27.31,27.35,27.31,27.33,601700.0,15.9418,15.9652,15.9418,15.9535,601700.0
2005-08-04 12:40:00,27.33,27.35,27.31,27.32,662800.0,15.9535,15.9652,15.9418,15.9477,662800.0
2005-08-04 12:50:00,27.32,27.34,27.29,27.3,655100.0,15.9477,15.9593,15.9301,15.936,655100.0
2005-08-04 13:00:00,27.3,27.33,27.3,27.31,288400.0,15.936,15.9535,15.936,15.9418,288400.0
2005-08-04 13:10:00,27.3,27.33,27.27,27.28,664400.0,15.936,15.9535,15.9185,15.9243,664400.0
2005-08-04 13:20:00,27.29,27.3,27.25,27.27,1162800.0,15.9301,15.936,15.9068,15.9185,1162800.0
2005-08-04 13:30:00,27.26,27.27,27.19,27.23,1171700.0,15.9126,15.9185,15.8718,15.8951,1171700.0
2005-08-04 13:40:00,27.22,27.26,27.22,27.25,385800.0,15.8893,15.9126,15.8893,15.9068,385800.0
2005-08-04 13:50:00,27.25,27.25,27.19,27.21,960900.0,15.9068,15.9068,15.8718,15.8834,960900.0
2005-08-04 14:00:00,27.21,27.22,27.18,27.19,1259100.0,15.8834,15.8893,15.8659,15.8718,1259100.0
2005-08-04 14:10:00,27.18,27.21,27.15,27.19,698700.0,15.8659,15.8834,15.8484,15.8718,698700.0
2005-08-04 14:20:00,27.2,27.21,27.16,27.17,883600.0,15.8776,15.8834,15.8543,15.8601,883600.0
2005-08-04 14:30:00,27.17,27.19,27.12,27.18,1051700.0,15.8601,15.8718,15.8309,15.8659,1051700.0
2005-08-04 14:40:00,27.18,27.2,27.14,27.17,1079400.0,15.8659,15.8776,15.8426,15.8601,1079400.0
2005-08-04 14:50:00,27.17,27.18,27.13,27.14,464700.0,15.8601,15.8659,15.8367,15.8426,464700.0
2005-08-04 15:00:00,27.14,27.2,27.12,27.19,1047400.0,15.8426,15.8776,15.8309,15.8718,1047400.0
2005-08-04 15:10:00,27.19,27.2,27.14,27.18,1208400.0,15.8718,15.8776,15.8426,15.8659,1208400.0
2005-08-04 15:20:00,27.17,27.21,27.17,27.19,965100.0,15.8601,15.8834,15.8601,15.8718,965100.0
2005-08-04 15:30:00,27.19,27.2,27.13,27.13,1813700.0,15.8718,15.8776,15.8367,15.8367,1813700.0
2005-08-04 15:40:00,27.13,27.15,27.09,27.09,2683400.0,15.8367,15.8484,15.8134,15.8134,2683400.0
2005-08-04 15:50:00,27.09,27.1,27.01,27.02,3169200.0,15.8134,15.8192,15.7667,15.7725,3169200.0
2005-08-05 09:30:00,27.0,27.05,26.97,27.04,2642900.0,15.7609,15.79,15.7433,15.7842,2642900.0
2005-08-05 09:40:00,27.05,27.05,27.0,27.04,1722200.0,15.79,15.79,15.7609,15.7842,1722200.0
2005-08-05 09:50:00,27.04,27.09,27.01,27.02,1459600.0,15.7842,15.8134,15.7667,15.7725,1459600.0
2005-08-05 10:00:00,27.02,27.03,26.89,26.93,2325900.0,15.7725,15.7784,15.6966,15.72,2325900.0
2005-08-05 10:10:00,26.94,27.0,26.92,26.94,747500.0,15.7258,15.7609,15.7142,15.7258,747500.0
2005-08-05 10:20:00,26.95,26.95,26.82,26.86,1611500.0,15.7317,15.7317,15.6558,15.6791,1611500.0
2005-08-05 10:30:00,26.85,26.93,26.84,26.85,1333100.0,15.6733,15.72,15.6675,15.6733,1333100.0
2005-08-05 10:40:00,26.85,26.86,26.76,26.79,1969000.0,15.6733,15.6791,15.6208,15.6383,1969000.0
2005-08-05 10:50:00,26.78,26.84,26.77,26.84,889600.0,15.6324,15.6675,15.6266,15.6675,889600.0
2005-08-05 11:00:00,26.83,26.85,26.82,26.82,398400.0,15.6616,15.6733,15.6558,15.6558,398400.0
2005-08-05 11:10:00,26.82,26.84,26.8,26.82,516700.0,15.6558,15.6675,15.6441,15.6558,516700.0
2005-08-05 11:20:00,26.83,26.85,26.77,26.79,945400.0,15.6616,15.6733,15.6266,15.6383,945400.0
2005-08-05 11:30:00,26.79,26.82,26.76,26.81,910500.0,15.6383,15.6558,15.6208,15.6499,910500.0
2005-08-05 11:40:00,26.81,26.82,26.76,26.78,1083000.0,15.6499,15.6558,15.6208,15.6324,1083000.0
2005-08-05 11:50:00,26.78,26.78,26.64,26.64,1202000.0,15.6324,15.6324,15.5507,15.5507,1202000.0
2005-08-05 12:00:00,26.64,26.73,26.63,26.72,956800.0,15.5507,15.6032,15.5449,15.5974,956800.0
2005-08-05 12:10:00,26.72,26.73,26.7,26.72,498600.0,15.5974,15.6032,15.5857,15.5974,498600.0
2005-08-05 12:20:00,26.72,26.79,26.72,26.77,916200.0,15.5974,15.6383,15.5974,15.6266,916200.0
2005-08-05 12:30:00,26.78,26.81,26.76,26.77,699400.0,15.6324,15.6499,15.6208,15.6266,699400.0
2005-08-05 12:40:00,26.76,26.78,26.74,26.77,544400.0,15.6208,15.6324,15.6091,15.6266,544400.0
2005-08-05 12:50:00,26.77,26.78,26.76,26.76,332500.0,15.6266,15.6324,15.6208,15.6208,332500.0
2005-08-05 13:00:00,26.77,26.78,26.76,26.77,340900.0,15.6266,15.6324,15.6208,15.6266,340900.0
2005-08-05 13:10:00,26.77,26.91,26.77,26.87,1728900.0,15.6266,15.7083,15.6266,15.685,1728900.0
2005-08-05 13:20:00,26.87,26.91,26.84,26.86,897200.0,15.685,15.7083,15.6675,15.6791,897200.0
2005-08-05 13:30:00,26.86,26.91,26.85,26.89,959600.0,15.6791,15.7083,15.6733,15.6966,959600.0
2005-08-05 13:40:00,26.89,26.9,26.81,26.82,702700.0,15.6966,15.7025,15.6499,15.6558,702700.0
2005-08-05 13:50:00,26.82,26.89,26.82,26.83,1285100.0,15.6558,15.6966,15.6558,15.6616,1285100.0
2005-08-05 14:00:00,26.82,26.9,26.8,26.88,1294800.0,15.6558,15.7025,15.6441,15.6908,1294800.0
2005-08-05 14:10:00,26.88,26.93,26.83,26.93,1645600.0,15.6908,15.72,15.6616,15.72,1645600.0
2005-08-05 14:20:00,26.93,26.93,26.87,26.9,800200.0,15.72,15.72,15.685,15.7025,800200.0
2005-08-05 14:30:00,26.89,27.0,26.89,26.94,1499400.0,15.6966,15.7609,15.6966,15.7258,1499400.0
2005-08-05 14:40:00,26.94,26.96,26.86,26.87,1355500.0,15.7258,15.7375,15.6791,15.685,1355500.0
2005-08-05 14:50:00,26.86,26.88,26.84,26.85,1231200.0,15.6791,15.6908,15.6675,15.6733,1231200.0
2005-08-05 15:00:00,26.85,26.86,26.83,26.85,667500.0,15.6733,15.6791,15.6616,15.6733,667500.0
2005-08-05 15:10:00,26.85,26.89,26.81,26.84,783900.0,15.6733,15.6966,15.6499,15.6675,783900.0
2005-08-05 15:20:00,26.84,26.88,26.82,26.87,1405300.0,15.6675,15.6908,15.6558,15.685,1405300.0
2005-08-05 15:30:00,26.88,26.93,26.82,26.84,946500.0,15.6908,15.72,15.6558,15.6675,946500.0
2005-08-05 15:40:00,26.84,26.86,26.81,26.85,1243400.0,15.6675,15.6791,15.6499,15.6733,1243400.0
2005-08-05 15:50:00,26.84,26.85,26.77,26.78,1563200.0,15.6675,15.6733,15.6266,15.6324,1563200.0
2005-08-08 09:30:00,26.87,26.87,26.75,26.75,1614900.0,15.685,15.685,15.6149,15.6149,1614900.0
2005-08-08 09:40:00,26.75,26.82,26.73,26.8,963600.0,15.6149,15.6558,15.6032,15.6441,963600.0
2005-08-08 09:50:00,26.8,26.94,26.79,26.91,959000.0,15.6441,15.7258,15.6383,15.7083,959000.0
2005-08-08 10:00:00,26.91,26.98,26.9,26.91,820400.0,15.7083,15.7492,15.7025,15.7083,820400.0
2005-08-08 10:10:00,26.91,26.97,26.89,26.91,1201000.0,15.7083,15.7433,15.6966,15.7083,1201000.0
2005-08-08 10:20:00,26.91,26.97,26.89,26.94,709500.0,15.7083,15.7433,15.6966,15.7258,709500.0
2005-08-08 10:30:00,26.95,26.96,26.82,26.82,1193800.0,15.7317,15.7375,15.6558,15.6558,1193800.0
2005-08-08 10:40:00,26.82,26.84,26.77,26.83,646900.0,15.6558,15.6675,15.6266,15.6616,646900.0
2005-08-08 10:50:00,26.83,26.85,26.8,26.85,638800.0,15.6616,15.6733,15.6441,15.6733,638800.0
2005-08-08 11:00:00,26.85,26.91,26.82,26.88,662000.0,15.6733,15.7083,15.6558,15.6908,662000.0
2005-08-08 11:10:00,26.88,26.92,26.87,26.91,338700.0,15.6908,15.7142,15.685,15.7083,338700.0
2005-08-08 11:20:00,26.91,26.95,26.9,26.93,487400.0,15.7083,15.7317,15.7025,15.72,487400.0
2005-08-08 11:30:00,26.93,26.94,26.87,26.9,474700.0,15.72,15.7258,15.685,15.7025,474700.0
2005-08-08 11:40:00,26.89,26.9,26.82,26.88,761100.0,15.6966,15.7025,15.6558,15.6908,761100.0
2005-08-08 11:50:00,26.87,26.92,26.84,26.91,471000.0,15.685,15.7142,15.6675,15.7083,471000.0
2005-08-08 12:00:00,26.91,26.92,26.8,26.87,424200.0,15.7083,15.7142,15.6441,15.685,424200.0
2005-08-08 12:10:00,26.87,26.91,26.86,26.9,501000.0,15.685,15.7083,15.6791,15.7025,501000.0
2005-08-08 12:20:00,26.89,26.92,26.85,26.87,270800.0,15.6966,15.7142,15.6733,15.685,270800.0
2005-08-08 12:30:00,26.87,26.91,26.85,26.9,338900.0,15.685,15.7083,15.6733,15.7025,338900.0
2005-08-08 12:40:00,26.89,26.9,26.86,26.88,257500.0,15.6966,15.7025,15.6791,15.6908,257500.0
2005-08-08 12:50:00,26.87,26.9,26.86,26.88,228400.0,15.685,15.7025,15.6791,15.6908,228400.0
2005-08-08 13:00:00,26.89,26.89,26.84,26.85,379600.0,15.6966,15.6966,15.6675,15.6733,379600.0
2005-08-08 13:10:00,26.85,26.87,26.81,26.85,755000.0,15.6733,15.685,15.6499,15.6733,755000.0
2005-08-08 13:20:00,26.84,26.86,26.82,26.85,392400.0,15.6675,15.6791,15.6558,15.6733,392400.0
2005-08-08 13:30:00,26.84,26.85,26.8,26.8,432700.0,15.6675,15.6733,15.6441,15.6441,432700.0
2005-08-08 13:40:00,26.8,26.88,26.8,26.86,877800.0,15.6441,15.6908,15.6441,15.6791,877800.0
2005-08-08 13:50:00,26.86,26.89,26.82,26.88,752200.0,15.6791,15.6966,15.6558,15.6908,752200.0
2005-08-08 14:00:00,26.88,26.89,26.82,26.84,382400.0,15.6908,15.6966,15.6558,15.6675,382400.0
2005-08-08 14:10:00,26.83,26.84,26.77,26.8,837700.0,15.6616,15.6675,15.6266,15.6441,837700.0
2005-08-08 14:20:00,26.8,26.84,26.77,26.8,578000.0,15.6441,15.6675,15.6266,15.6441,578000.0
2005-08-08 14:30:00,26.8,26.82,26.77,26.81,571300.0,15.6441,15.6558,15.6266,15.6499,571300.0
2005-08-08 14:40:00,26.82,26.83,26.78,26.79,561100.0,15.6558,15.6616,15.6324,15.6383,561100.0
2005-08-08 14:50:00,26.8,26.84,26.78,26.82,471600.0,15.6441,15.6675,15.6324,15.6558,471600.0
2005-08-08 15:00:00,26.81,26.83,26.79,26.8,629900.0,15.6499,15.6616,15.6383,15.6441,629900.0
2005-08-08 15:10:00,26.8,26.85,26.78,26.81,734200.0,15.6441,15.6733,15.6324,15.6499,734200.0
2005-08-08 15:20:00,26.82,26.83,26.75,26.81,1000400.0,15.6558,15.6616,15.6149,15.6499,1000400.0
2005-08-08 15:30:00,26.81,26.82,26.78,26.79,842500.0,15.6499,15.6558,15.6324,15.6383,842500.0
2005-08-08 15:40:00,26.79,26.82,26.75,26.76,964300.0,15.6383,15.6558,15.6149,15.6208,964300.0
2005-08-08 15:50:00,26.76,26.79,26.71,26.73,1131300.0,15.6208,15.6383,15.5916,15.6032,1131300.0
2005-08-09 09:30:00,26.78,26.9,26.74,26.84,2226900.0,15.6324,15.7025,15.6091,15.6675,2226900.0
2005-08-09 09:40:00,26.84,26.93,26.82,26.89,1453400.0,15.6675,15.72,15.6558,15.6966,1453400.0
2005-08-09 09:50:00,26.9,26.96,26.88,26.95,1379500.0,15.7025,15.7375,15.6908,15.7317,1379500.0
2005-08-09 10:00:00,26.96,27.03,26.93,26.98,1455300.0,15.7375,15.7784,15.72,15.7492,1455300.0
2005-08-09 10:10:00,26.98,27.04,26.97,27.03,1473500.0,15.7492,15.7842,15.7433,15.7784,1473500.0
2005-08-09 10:20:00,27.03,27.05,26.99,27.04,609800.0,15.7784,15.79,15.755,15.7842,609800.0
2005-08-09 10:30:00,27.04,27.16,27.03,27.11,1928200.0,15.7842,15.8543,15.7784,15.8251,1928200.0
2005-08-09 10:40:00,27.11,27.16,27.07,27.15,1410000.0,15.8251,15.8543,15.8017,15.8484,1410000.0
2005-08-09 10:50:00,27.16,27.16,27.1,27.1,881400.0,15.8543,15.8543,15.8192,15.8192,881400.0
2005-08-09 11:00:00,27.11,27.17,27.1,27.12,703100.0,15.8251,15.8601,15.8192,15.8309,703100.0
2005-08-09 11:10:00,27.12,27.13,27.1,27.11,595100.0,15.8309,15.8367,15.8192,15.8251,595100.0
2005-08-09 11:20:00,27.11,27.15,27.07,27.12,1810600.0,15.8251,15.8484,15.8017,15.8309,1810600.0
2005-08-09 11:30:00,27.12,27.15,27.1,27.14,873000.0,15.8309,15.8484,15.8192,15.8426,873000.0
2005-08-09 11:40:00,27.14,27.19,27.13,27.15,1263500.0,15.8426,15.8718,15.8367,15.8484,1263500.0
2005-08-09 11:50:00,27.16,27.17,27.12,27.14,702100.0,15.8543,15.8601,15.8309,15.8426,702100.0
2005-08-09 12:00:00,27.14,27.17,27.07,27.15,310600.0,15.8426,15.8601,15.8017,15.8484,310600.0
2005-08-09 12:10:00,27.15,27.17,27.13,27.16,324000.0,15.8484,15.8601,15.8367,15.8543,324000.0
2005-08-09 12:20:00,27.16,27.18,27.15,27.16,431300.0,15.8543,15.8659,15.8484,15.8543,431300.0
2005-08-09 12:30:00,27.16,27.17,27.14,27.15,386900.0,15.8543,15.8601,15.8426,15.8484,386900.0
2005-08-09 12:40:00,27.15,27.15,27.13,27.14,269400.0,15.8484,15.8484,15.8367,15.8426,269400.0
2005-08-09 12:50:00,27.13,27.17,27.11,27.15,581100.0,15.8367,15.8601,15.8251,15.8484,581100.0
2005-08-09 13:00:00,27.16,27.16,27.11,27.14,525600.0,15.8543,15.8543,15.8251,15.8426,525600.0
2005-08-09 13:10:00,27.14,27.15,27.11,27.14,528500.0,15.8426,15.8484,15.8251,15.8426,528500.0
2005-08-09 13:20:00,27.15,27.17,27.14,27.14,447000.0,15.8484,15.8601,15.8426,15.8426,447000.0
2005-08-09 13:30:00,27.14,27.17,27.13,27.16,476100.0,15.8426,15.8601,15.8367,15.8543,476100.0
2005-08-09 13:40:00,27.17,27.17,27.13,27.13,251800.0,15.8601,15.8601,15.8367,15.8367,251800.0
2005-08-09 13:50:00,27.13,27.17,27.12,27.16,411100.0,15.8367,15.8601,15.8309,15.8543,411100.0
2005-08-09 14:00:00,27.17,27.17,27.13,27.13,302200.0,15.8601,15.8601,15.8367,15.8367,302200.0
2005-08-09 14:10:00,27.13,27.16,27.06,27.11,1992800.0,15.8367,15.8543,15.7959,15.8251,1992800.0
2005-08-09 14:20:00,27.1,27.16,27.05,27.15,2012400.0,15.8192,15.8543,15.79,15.8484,2012400.0
2005-08-09 14:30:00,27.14,27.17,27.11,27.13,2051900.0,15.8426,15.8601,15.8251,15.8367,2051900.0
2005-08-09 14:40:00,27.13,27.14,26.97,27.04,1914300.0,15.8367,15.8426,15.7433,15.7842,1914300.0
2005-08-09 14:50:00,27.04,27.1,27.02,27.05,1433800.0,15.7842,15.8192,15.7725,15.79,1433800.0
2005-08-09 15:00:00,27.05,27.09,26.96,26.97,2324300.0,15.79,15.8134,15.7375,15.7433,2324300.0
2005-08-09 15:10:00,26.97,27.0,26.0,26.86,2370000.0,15.7433,15.7609,15.1771,15.6791,2370000.0
2005-08-09 15:20:00,26.86,26.91,26.81,26.87,1793600.0,15.6791,15.7083,15.6499,15.685,1793600.0
2005-08-09 15:30:00,26.88,26.92,26.81,26.91,1196400.0,15.6908,15.7142,15.6499,15.7083,1196400.0
2005-08-09 15:40:00,26.91,27.02,26.91,26.99,1584400.0,15.7083,15.7725,15.7083,15.755,1584400.0
2005-08-09 15:50:00,26.98,27.01,26.86,26.88,2314600.0,15.7492,15.7667,15.6791,15.6908,2314600.0
2005-08-10 09:30:00,27.0,27.11,26.98,27.1,2916600.0,15.7609,15.8251,15.7492,15.8192,2916600.0
2005-08-10 09:40:00,27.11,27.21,27.09,27.17,1996700.0,15.8251,15.8834,15.8134,15.8601,1996700.0
2005-08-10 09:50:00,27.17,27.37,27.16,27.35,2601900.0,15.8601,15.9768,15.8543,15.9652,2601900.0
2005-08-10 10:00:00,27.35,27.42,27.32,27.33,2183000.0,15.9652,16.006,15.9477,15.9535,2183000.0
2005-08-10 10:10:00,27.33,27.39,27.25,27.25,2247300.0,15.9535,15.9885,15.9068,15.9068,2247300.0
2005-08-10 10:20:00,27.25,27.34,27.24,27.31,1697300.0,15.9068,15.9593,15.901,15.9418,1697300.0
2005-08-10 10:30:00,27.32,27.33,27.26,27.29,930100.0,15.9477,15.9535,15.9126,15.9301,930100.0
2005-08-10 10:40:00,27.28,27.33,27.25,27.31,819600.0,15.9243,15.9535,15.9068,15.9418,819600.0
2005-08-10 10:50:00,27.31,27.37,27.29,27.36,979500.0,15.9418,15.9768,15.9301,15.971,979500.0
2005-08-10 11:00:00,27.36,27.38,27.25,27.33,822600.0,15.971,15.9827,15.9068,15.9535,822600.0
2005-08-10 11:10:00,27.33,27.34,27.3,27.3,318600.0,15.9535,15.9593,15.936,15.936,318600.0
2005-08-10 11:20:00,27.3,27.33,27.27,27.32,475900.0,15.936,15.9535,15.9185,15.9477,475900.0
2005-08-10 11:30:00,27.32,27.36,27.3,27.32,472000.0,15.9477,15.971,15.936,15.9477,472000.0
2005-08-10 11:40:00,27.33,27.34,27.3,27.31,353200.0,15.9535,15.9593,15.936,15.9418,353200.0
2005-08-10 11:50:00,27.31,27.33,27.3,27.31,215000.0,15.9418,15.9535,15.936,15.9418,215000.0
2005-08-10 12:00:00,27.3,27.33,27.27,27.27,299300.0,15.936,15.9535,15.9185,15.9185,299300.0
2005-08-10 12:10:00,27.27,27.28,27.22,27.25,486300.0,15.9185,15.9243,15.8893,15.9068,486300.0
2005-08-10 12:20:00,27.25,27.27,27.21,27.22,317300.0,15.9068,15.9185,15.8834,15.8893,317300.0
2005-08-10 12:30:00,27.22,27.24,27.14,27.23,1493300.0,15.8893,15.901,15.8426,15.8951,1493300.0
2005-08-10 12:40:00,27.22,27.23,27.07,27.13,1715300.0,15.8893,15.8951,15.8017,15.8367,1715300.0
2005-08-10 12:50:00,27.13,27.19,27.1,27.14,815500.0,15.8367,15.8718,15.8192,15.8426,815500.0
2005-08-10 13:00:00,27.15,27.2,27.14,27.18,719000.0,15.8484,15.8776,15.8426,15.8659,719000.0
2005-08-10 13:10:00,27.17,27.19,27.12,27.16,603500.0,15.8601,15.8718,15.8309,15.8543,603500.0
2005-08-10 13:20:00,27.16,27.16,27.09,27.11,687400.0,15.8543,15.8543,15.8134,15.8251,687400.0
2005-08-10 13:30:00,27.12,27.15,27.11,27.14,686100.0,15.8309,15.8484,15.8251,15.8426,686100.0
2005-08-10 13:40:00,27.14,27.15,27.1,27.13,1076800.0,15.8426,15.8484,15.8192,15.8367,1076800.0
2005-08-10 13:50:00,27.13,27.14,27.04,27.07,905900.0,15.8367,15.8426,15.7842,15.8017,905900.0
2005-08-10 14:00:00,27.06,27.07,27.0,27.01,1906200.0,15.7959,15.8017,15.7609,15.7667,1906200.0
2005-08-10 14:10:00,27.01,27.06,26.99,27.03,2167300.0,15.7667,15.7959,15.755,15.7784,2167300.0
2005-08-10 14:20:00,27.03,27.05,27.0,27.02,2023700.0,15.7784,15.79,15.7609,15.7725,2023700.0
2005-08-10 14:30:00,27.02,27.03,26.99,26.99,1473500.0,15.7725,15.7784,15.755,15.755,1473500.0
2005-08-10 14:40:00,26.99,27.03,26.96,26.99,2010800.0,15.755,15.7784,15.7375,15.755,2010800.0
2005-08-10 14:50:00,26.98,27.0,26.94,26.95,1724800.0,15.7492,15.7609,15.7258,15.7317,1724800.0
2005-08-10 15:00:00,26.94,26.95,26.83,26.91,3434700.0,15.7258,15.7317,15.6616,15.7083,3434700.0
2005-08-10 15:10:00,26.92,26.93,26.79,26.82,2482700.0,15.7142,15.72,15.6383,15.6558,2482700.0
2005-08-10 15:20:00,26.82,26.99,26.82,26.94,3076900.0,15.6558,15.755,15.6558,15.7258,3076900.0
2005-08-10 15:30:00,26.94,26.97,26.9,26.94,2288800.0,15.7258,15.7433,15.7025,15.7258,2288800.0
2005-08-10 15:40:00,26.95,26.98,26.84,26.88,4074500.0,15.7317,15.7492,15.6675,15.6908,4074500.0
2005-08-10 15:50:00,26.88,26.94,26.82,26.89,2663900.0,15.6908,15.7258,15.6558,15.6966,2663900.0
2005-08-11 09:30:00,26.52,26.63,26.5,26.57,4972200.0,15.4807,15.5449,15.469,15.5098,4972200.0
2005-08-11 09:40:00,26.57,26.58,26.36,26.37,3457700.0,15.5098,15.5157,15.3873,15.3931,3457700.0
2005-08-11 09:50:00,26.37,26.49,26.37,26.43,3071300.0,15.3931,15.4632,15.3931,15.4281,3071300.0
2005-08-11 10:00:00,26.43,26.56,26.43,26.54,2132900.0,15.4281,15.504,15.4281,15.4923,2132900.0
2005-08-11 10:10:00,26.54,26.66,26.52,26.58,2028100.0,15.4923,15.5624,15.4807,15.5157,2028100.0
2005-08-11 10:20:00,26.57,26.75,26.54,26.72,2378800.0,15.5098,15.6149,15.4923,15.5974,2378800.0
2005-08-11 10:30:00,26.72,26.73,26.66,26.66,1200900.0,15.5974,15.6032,15.5624,15.5624,1200900.0
2005-08-11 10:40:00,26.66,26.67,26.62,26.62,886600.0,15.5624,15.5682,15.539,15.539,886600.0
2005-08-11 10:50:00,26.63,26.69,26.6,26.61,782900.0,15.5449,15.5799,15.5274,15.5332,782900.0
2005-08-11 11:00:00,26.61,26.71,26.61,26.67,1255200.0,15.5332,15.5916,15.5332,15.5682,1255200.0
2005-08-11 11:10:00,26.67,26.68,26.54,26.57,906100.0,15.5682,15.5741,15.4923,15.5098,906100.0
2005-08-11 11:20:00,26.58,26.61,26.52,26.55,705300.0,15.5157,15.5332,15.4807,15.4982,705300.0
2005-08-11 11:30:00,26.55,26.55,26.45,26.46,1423600.0,15.4982,15.4982,15.4398,15.4456,1423600.0
2005-08-11 11:40:00,26.46,26.52,26.43,26.52,976300.0,15.4456,15.4807,15.4281,15.4807,976300.0
2005-08-11 11:50:00,26.51,26.55,26.51,26.53,587600.0,15.4748,15.4982,15.4748,15.4865,587600.0
2005-08-11 12:00:00,26.53,26.6,26.51,26.57,1225900.0,15.4865,15.5274,15.4748,15.5098,1225900.0
2005-08-11 12:10:00,26.57,26.58,26.48,26.49,943700.0,15.5098,15.5157,15.4573,15.4632,943700.0
2005-08-11 12:20:00,26.49,26.56,26.45,26.47,1258700.0,15.4632,15.504,15.4398,15.4515,1258700.0
2005-08-11 12:30:00,26.47,26.55,26.46,26.52,731500.0,15.4515,15.4982,15.4456,15.4807,731500.0
2005-08-11 12:40:00,26.52,26.55,26.49,26.54,606000.0,15.4807,15.4982,15.4632,15.4923,606000.0
2005-08-11 12:50:00,26.54,26.56,26.5,26.55,353500.0,15.4923,15.504,15.469,15.4982,353500.0
2005-08-11 13:00:00,26.55,26.6,26.52,26.59,765500.0,15.4982,15.5274,15.4807,15.5215,765500.0
2005-08-11 13:10:00,26.58,26.6,26.52,26.53,636300.0,15.5157,15.5274,15.4807,15.4865,636300.0
2005-08-11 13:20:00,26.53,26.59,26.53,26.57,268900.0,15.4865,15.5215,15.4865,15.5098,268900.0
2005-08-11 13:30:00,26.56,26.58,26.51,26.57,462400.0,15.504,15.5157,15.4748,15.5098,462400.0
2005-08-11 13:40:00,26.57,26.57,26.51,26.54,632500.0,15.5098,15.5098,15.4748,15.4923,632500.0
2005-08-11 13:50:00,26.55,26.59,26.54,26.57,437900.0,15.4982,15.5215,15.4923,15.5098,437900.0
2005-08-11 14:00:00,26.57,26.58,26.53,26.57,775600.0,15.5098,15.5157,15.4865,15.5098,775600.0
2005-08-11 14:10:00,26.57,26.57,26.48,26.55,1149400.0,15.5098,15.5098,15.4573,15.4982,1149400.0
2005-08-11 14:20:00,26.55,26.56,26.51,26.54,1079700.0,15.4982,15.504,15.4748,15.4923,1079700.0
2005-08-11 14:30:00,26.55,26.57,26.54,26.54,1187300.0,15.4982,15.5098,15.4923,15.4923,1187300.0
2005-08-11 14:40:00,26.54,26.6,26.54,26.58,1031600.0,15.4923,15.5274,15.4923,15.5157,1031600.0
2005-08-11 14:50:00,26.58,26.65,26.57,26.63,2224100.0,15.5157,15.5565,15.5098,15.5449,2224100.0
2005-08-11 15:00:00,26.62,26.66,26.58,26.61,1401400.0,15.539,15.5624,15.5157,15.5332,1401400.0
2005-08-11 15:10:00,26.61,26.77,26.59,26.74,2779600.0,15.5332,15.6266,15.5215,15.6091,2779600.0
2005-08-11 15:20:00,26.74,26.75,26.69,26.72,1447200.0,15.6091,15.6149,15.5799,15.5974,1447200.0
2005-08-11 15:30:00,26.72,26.8,26.71,26.77,2375600.0,15.5974,15.6441,15.5916,15.6266,2375600.0
2005-08-11 15:40:00,26.77,26.82,26.73,26.75,2252500.0,15.6266,15.6558,15.6032,15.6149,2252500.0
2005-08-11 15:50:00,26.75,26.82,26.73,26.82,2119900.0,15.6149,15.6558,15.6032,15.6558,2119900.0
2005-08-12 09:30:00,26.43,26.55,26.3,26.31,4827700.0,15.4281,15.4982,15.3522,15.3581,4827700.0
2005-08-12 09:40:00,26.3,26.37,26.29,26.3,1893500.0,15.3522,15.3931,15.3464,15.3522,1893500.0
2005-08-12 09:50:00,26.31,26.43,26.3,26.36,1852300.0,15.3581,15.4281,15.3522,15.3873,1852300.0
2005-08-12 10:00:00,26.36,26.38,26.28,26.3,1825000.0,15.3873,15.3989,15.3406,15.3522,1825000.0
2005-08-12 10:10:00,26.29,26.36,26.27,26.28,1551800.0,15.3464,15.3873,15.3347,15.3406,1551800.0
2005-08-12 10:20:00,26.28,26.32,26.27,26.29,1762700.0,15.3406,15.3639,15.3347,15.3464,1762700.0
2005-08-12 10:30:00,26.29,26.31,26.19,26.22,2316400.0,15.3464,15.3581,15.288,15.3055,2316400.0
2005-08-12 10:40:00,26.22,26.32,26.18,26.3,3313600.0,15.3055,15.3639,15.2822,15.3522,3313600.0
2005-08-12 10:50:00,26.29,26.36,26.29,26.33,2165200.0,15.3464,15.3873,15.3464,15.3698,2165200.0
2005-08-12 11:00:00,26.35,26.36,26.3,26.32,1670300.0,15.3814,15.3873,15.3522,15.3639,1670300.0
2005-08-12 11:10:00,26.32,26.34,26.28,26.31,1525800.0,15.3639,15.3756,15.3406,15.3581,1525800.0
2005-08-12 11:20:00,26.32,26.33,26.28,26.31,1381900.0,15.3639,15.3698,15.3406,15.3581,1381900.0
2005-08-12 11:30:00,26.31,26.37,26.3,26.34,1590400.0,15.3581,15.3931,15.3522,15.3756,1590400.0
2005-08-12 11:40:00,26.34,26.36,26.29,26.29,1595200.0,15.3756,15.3873,15.3464,15.3464,1595200.0
2005-08-12 11:50:00,26.29,26.32,26.24,26.3,1669000.0,15.3464,15.3639,15.3172,15.3522,1669000.0
2005-08-12 12:00:00,26.31,26.32,26.25,26.28,968500.0,15.3581,15.3639,15.3231,15.3406,968500.0
2005-08-12 12:10:00,26.29,26.31,26.28,26.29,628100.0,15.3464,15.3581,15.3406,15.3464,628100.0
2005-08-12 12:20:00,26.29,26.3,26.25,26.29,952900.0,15.3464,15.3522,15.3231,15.3464,952900.0
2005-08-12 12:30:00,26.29,26.3,26.25,26.27,1010000.0,15.3464,15.3522,15.3231,15.3347,1010000.0
2005-08-12 12:40:00,26.27,26.3,26.25,26.27,797800.0,15.3347,15.3522,15.3231,15.3347,797800.0
2005-08-12 12:50:00,26.26,26.31,26.24,26.31,915400.0,15.3289,15.3581,15.3172,15.3581,915400.0
2005-08-12 13:00:00,26.31,26.36,26.28,26.29,1622600.0,15.3581,15.3873,15.3406,15.3464,1622600.0
2005-08-12 13:10:00,26.3,26.32,26.28,26.32,496000.0,15.3522,15.3639,15.3406,15.3639,496000.0
2005-08-12 13:20:00,26.32,26.32,26.29,26.32,371800.0,15.3639,15.3639,15.3464,15.3639,371800.0
2005-08-12 13:30:00,26.32,26.32,26.28,26.3,493900.0,15.3639,15.3639,15.3406,15.3522,493900.0
2005-08-12 13:40:00,26.29,26.3,26.25,26.28,781700.0,15.3464,15.3522,15.3231,15.3406,781700.0
2005-08-12 13:50:00,26.28,26.32,26.25,26.26,1187100.0,15.3406,15.3639,15.3231,15.3289,1187100.0
2005-08-12 14:00:00,26.26,26.32,26.26,26.3,917900.0,15.3289,15.3639,15.3289,15.3522,917900.0
2005-08-12 14:10:00,26.3,26.35,26.28,26.33,1083300.0,15.3522,15.3814,15.3406,15.3698,1083300.0
2005-08-12 14:20:00,26.33,26.36,26.3,26.32,1166600.0,15.3698,15.3873,15.3522,15.3639,1166600.0
2005-08-12 14:30:00,26.32,26.32,26.3,26.3,613600.0,15.3639,15.3639,15.3522,15.3522,613600.0
2005-08-12 14:40:00,26.3,26.32,26.27,26.29,1369100.0,15.3522,15.3639,15.3347,15.3464,1369100.0
2005-08-12 14:50:00,26.29,26.32,26.28,26.31,733300.0,15.3464,15.3639,15.3406,15.3581,733300.0
2005-08-12 15:00:00,26.31,26.34,26.31,26.32,1256800.0,15.3581,15.3756,15.3581,15.3639,1256800.0
2005-08-12 15:10:00,26.32,26.34,26.27,26.27,1713000.0,15.3639,15.3756,15.3347,15.3347,1713000.0
2005-08-12 15:20:00,26.28,26.37,26.25,26.36,2041800.0,15.3406,15.3931,15.3231,15.3873,2041800.0
2005-08-12 15:30:00,26.37,26.4,26.27,26.32,2456800.0,15.3931,15.4106,15.3347,15.3639,2456800.0
2005-08-12 15:40:00,26.31,26.37,26.27,26.29,1432600.0,15.3581,15.3931,15.3347,15.3464,1432600.0
2005-08-12 15:50:00,26.28,26.31,26.22,26.29,2538800.0,15.3406,15.3581,15.3055,15.3464,2538800.0
2005-08-15 09:30:00,26.24,26.43,26.23,26.41,2126300.0,15.3172,15.4281,15.3114,15.4165,2126300.0
2005-08-15 09:40:00,26.41,26.42,26.34,26.37,1316100.0,15.4165,15.4223,15.3756,15.3931,1316100.0
2005-08-15 09:50:00,26.37,26.45,26.35,26.43,995600.0,15.3931,15.4398,15.3814,15.4281,995600.0
2005-08-15 10:00:00,26.42,26.45,26.32,26.35,1474800.0,15.4223,15.4398,15.3639,15.3814,1474800.0
2005-08-15 10:10:00,26.35,26.37,26.29,26.34,1694800.0,15.3814,15.3931,15.3464,15.3756,1694800.0
2005-08-15 10:20:00,26.34,26.36,26.29,26.32,734900.0,15.3756,15.3873,15.3464,15.3639,734900.0
2005-08-15 10:30:00,26.33,26.38,26.33,26.36,1182000.0,15.3698,15.3989,15.3698,15.3873,1182000.0
2005-08-15 10:40:00,26.35,26.4,26.34,26.38,1144400.0,15.3814,15.4106,15.3756,15.3989,1144400.0
2005-08-15 10:50:00,26.38,26.4,26.34,26.39,575600.0,15.3989,15.4106,15.3756,15.4048,575600.0
2005-08-15 11:00:00,26.38,26.44,26.35,26.37,1196100.0,15.3989,15.434,15.3814,15.3931,1196100.0
2005-08-15 11:10:00,26.38,26.38,26.33,26.33,689000.0,15.3989,15.3989,15.3698,15.3698,689000.0
2005-08-15 11:20:00,26.34,26.35,26.32,26.33,292800.0,15.3756,15.3814,15.3639,15.3698,292800.0
2005-08-15 11:30:00,26.34,26.35,26.3,26.33,605100.0,15.3756,15.3814,15.3522,15.3698,605100.0
2005-08-15 11:40:00,26.33,26.39,26.33,26.38,431600.0,15.3698,15.4048,15.3698,15.3989,431600.0
2005-08-15 11:50:00,26.38,26.39,26.36,26.37,508700.0,15.3989,15.4048,15.3873,15.3931,508700.0
2005-08-15 12:00:00,26.38,26.38,26.35,26.35,329600.0,15.3989,15.3989,15.3814,15.3814,329600.0
2005-08-15 12:10:00,26.35,26.43,26.35,26.41,516900.0,15.3814,15.4281,15.3814,15.4165,516900.0
2005-08-15 12:20:00,26.41,26.54,26.4,26.5,1383400.0,15.4165,15.4923,15.4106,15.469,1383400.0
2005-08-15 12:30:00,26.49,26.59,26.49,26.56,749700.0,15.4632,15.5215,15.4632,15.504,749700.0
2005-08-15 12:40:00,26.57,26.62,26.54,26.54,682300.0,15.5098,15.539,15.4923,15.4923,682300.0
2005-08-15 12:50:00,26.55,26.6,26.52,26.58,759300.0,15.4982,15.5274,15.4807,15.5157,759300.0
2005-08-15 13:00:00,26.58,26.6,26.54,26.55,335400.0,15.5157,15.5274,15.4923,15.4982,335400.0
2005-08-15 13:10:00,26.55,26.56,26.53,26.54,381500.0,15.4982,15.504,15.4865,15.4923,381500.0
2005-08-15 13:20:00,26.54,26.6,26.54,26.58,828000.0,15.4923,15.5274,15.4923,15.5157,828000.0
2005-08-15 13:30:00,26.57,26.59,26.55,26.55,167800.0,15.5098,15.5215,15.4982,15.4982,167800.0
2005-08-15 13:40:00,26.56,26.65,26.55,26.65,615500.0,15.504,15.5565,15.4982,15.5565,615500.0
2005-08-15 13:50:00,26.65,26.67,26.61,26.62,963900.0,15.5565,15.5682,15.5332,15.539,963900.0
2005-08-15 14:00:00,26.62,26.63,26.58,26.59,666400.0,15.539,15.5449,15.5157,15.5215,666400.0
2005-08-15 14:10:00,26.59,26.66,26.58,26.59,927000.0,15.5215,15.5624,15.5157,15.5215,927000.0
2005-08-15 14:20:00,26.6,26.62,26.57,26.62,577700.0,15.5274,15.539,15.5098,15.539,577700.0
2005-08-15 14:30:00,26.62,26.63,26.57,26.61,716500.0,15.539,15.5449,15.5098,15.5332,716500.0
2005-08-15 14:40:00,26.62,26.62,26.56,26.57,858200.0,15.539,15.539,15.504,15.5098,858200.0
2005-08-15 14:50:00,26.57,26.63,26.56,26.61,825100.0,15.5098,15.5449,15.504,15.5332,825100.0
2005-08-15 15:00:00,26.61,26.63,26.54,26.56,771700.0,15.5332,15.5449,15.4923,15.504,771700.0
2005-08-15 15:10:00,26.56,26.6,26.53,26.57,790800.0,15.504,15.5274,15.4865,15.5098,790800.0
2005-08-15 15:20:00,26.58,26.6,26.56,26.57,415800.0,15.5157,15.5274,15.504,15.5098,415800.0
2005-08-15 15:30:00,26.57,26.59,26.52,26.54,606100.0,15.5098,15.5215,15.4807,15.4923,606100.0
2005-08-15 15:40:00,26.54,26.58,26.53,26.53,578300.0,15.4923,15.5157,15.4865,15.4865,578300.0
2005-08-15 15:50:00,26.53,26.54,26.46,26.54,1206700.0,15.4865,15.4923,15.4456,15.4923,1206700.0
2005-08-16 09:30:00,26.18,26.28,26.08,26.09,4437000.0,15.2822,15.3406,15.2238,15.2297,4437000.0
2005-08-16 09:40:00,26.09,26.17,26.06,26.13,2573800.0,15.2297,15.2764,15.2121,15.253,2573800.0
2005-08-16 09:50:00,26.13,26.15,26.09,26.12,2678100.0,15.253,15.2647,15.2297,15.2472,2678100.0
2005-08-16 10:00:00,26.12,26.2,26.11,26.19,1819100.0,15.2472,15.2939,15.2413,15.288,1819100.0
2005-08-16 10:10:00,26.19,26.19,26.11,26.13,1230900.0,15.288,15.288,15.2413,15.253,1230900.0
2005-08-16 10:20:00,26.13,26.13,26.1,26.12,872100.0,15.253,15.253,15.2355,15.2472,872100.0
2005-08-16 10:30:00,26.12,26.13,26.08,26.08,1604400.0,15.2472,15.253,15.2238,15.2238,1604400.0
2005-08-16 10:40:00,26.08,26.1,26.02,26.04,1700800.0,15.2238,15.2355,15.1888,15.2005,1700800.0
2005-08-16 10:50:00,26.04,26.07,25.99,26.04,3024900.0,15.2005,15.218,15.1713,15.2005,3024900.0
2005-08-16 11:00:00,26.01,26.05,26.0,26.05,1436200.0,15.183,15.2063,15.1771,15.2063,1436200.0
2005-08-16 11:10:00,26.05,26.09,26.02,26.07,994600.0,15.2063,15.2297,15.1888,15.218,994600.0
2005-08-16 11:20:00,26.07,26.12,26.04,26.08,1497300.0,15.218,15.2472,15.2005,15.2238,1497300.0
2005-08-16 11:30:00,26.08,26.09,26.05,26.07,538800.0,15.2238,15.2297,15.2063,15.218,538800.0
2005-08-16 11:40:00,26.08,26.11,26.07,26.07,719400.0,15.2238,15.2413,15.218,15.218,719400.0
2005-08-16 11:50:00,26.08,26.08,26.04,26.07,718300.0,15.2238,15.2238,15.2005,15.218,718300.0
2005-08-16 12:00:00,26.07,26.1,26.03,26.09,755700.0,15.218,15.2355,15.1946,15.2297,755700.0
2005-08-16 12:10:00,26.09,26.14,26.06,26.11,1009900.0,15.2297,15.2588,15.2121,15.2413,1009900.0
2005-08-16 12:20:00,26.11,26.12,26.06,26.1,685100.0,15.2413,15.2472,15.2121,15.2355,685100.0
2005-08-16 12:30:00,26.11,26.12,26.07,26.08,354700.0,15.2413,15.2472,15.218,15.2238,354700.0
2005-08-16 12:40:00,26.08,26.11,26.07,26.1,812100.0,15.2238,15.2413,15.218,15.2355,812100.0
2005-08-16 12:50:00,26.11,26.12,26.09,26.1,368600.0,15.2413,15.2472,15.2297,15.2355,368600.0
2005-08-16 13:00:00,26.1,26.2,26.09,26.11,391200.0,15.2355,15.2939,15.2297,15.2413,391200.0
2005-08-16 13:10:00,26.1,26.12,26.1,26.12,331000.0,15.2355,15.2472,15.2355,15.2472,331000.0
2005-08-16 13:20:00,26.12,26.16,26.11,26.14,1208800.0,15.2472,15.2705,15.2413,15.2588,1208800.0
2005-08-16 13:30:00,26.13,26.14,26.08,26.1,949900.0,15.253,15.2588,15.2238,15.2355,949900.0
2005-08-16 13:40:00,26.11,26.12,26.07,26.1,596600.0,15.2413,15.2472,15.218,15.2355,596600.0
2005-08-16 13:50:00,26.11,26.11,26.06,26.07,1369100.0,15.2413,15.2413,15.2121,15.218,1369100.0
2005-08-16 14:00:00,26.07,26.16,26.06,26.11,1512500.0,15.218,15.2705,15.2121,15.2413,1512500.0
2005-08-16 14:10:00,26.11,26.12,26.06,26.12,1253400.0,15.2413,15.2472,15.2121,15.2472,1253400.0
2005-08-16 14:20:00,26.12,26.12,26.08,26.1,1123700.0,15.2472,15.2472,15.2238,15.2355,1123700.0
2005-08-16 14:30:00,26.09,26.13,26.08,26.12,867400.0,15.2297,15.253,15.2238,15.2472,867400.0
2005-08-16 14:40:00,26.12,26.12,26.07,26.1,497900.0,15.2472,15.2472,15.218,15.2355,497900.0
2005-08-16 14:50:00,26.1,26.12,26.09,26.1,423100.0,15.2355,15.2472,15.2297,15.2355,423100.0
2005-08-16 15:00:00,26.1,26.11,26.07,26.08,998000.0,15.2355,15.2413,15.218,15.2238,998000.0
2005-08-16 15:10:00,26.09,26.12,26.07,26.09,1214100.0,15.2297,15.2472,15.218,15.2297,1214100.0
2005-08-16 15:20:00,26.09,26.1,26.02,26.04,2291900.0,15.2297,15.2355,15.1888,15.2005,2291900.0
2005-08-16 15:30:00,26.04,26.06,25.97,25.98,3166600.0,15.2005,15.2121,15.1596,15.1654,3166600.0
2005-08-16 15:40:00,25.98,26.05,25.97,26.0,2109100.0,15.1654,15.2063,15.1596,15.1771,2109100.0
2005-08-16 15:50:00,26.0,26.04,25.97,26.04,3577200.0,15.1771,15.2005,15.1596,15.2005,3577200.0
2005-08-17 09:30:00,26.05,26.18,26.03,26.1,3591700.0,15.2063,15.2822,15.1946,15.2355,3591700.0
2005-08-17 09:40:00,26.1,26.13,26.05,26.12,2870400.0,15.2355,15.253,15.2063,15.2472,2870400.0
2005-08-17 09:50:00,26.12,26.17,26.05,26.09,2107700.0,15.2472,15.2764,15.2063,15.2297,2107700.0
2005-08-17 10:00:00,26.09,26.11,26.02,26.08,1142500.0,15.2297,15.2413,15.1888,15.2238,1142500.0
2005-08-17 10:10:00,26.07,26.1,26.03,26.08,2220600.0,15.218,15.2355,15.1946,15.2238,2220600.0
2005-08-17 10:20:00,26.08,26.1,26.04,26.08,1053900.0,15.2238,15.2355,15.2005,15.2238,1053900.0
2005-08-17 10:30:00,26.07,26.08,25.95,26.0,4265200.0,15.218,15.2238,15.1479,15.1771,4265200.0
2005-08-17 10:40:00,25.99,26.1,25.99,26.06,1978000.0,15.1713,15.2355,15.1713,15.2121,1978000.0
2005-08-17 10:50:00,26.06,26.07,25.99,26.0,911400.0,15.2121,15.218,15.1713,15.1771,911400.0
2005-08-17 11:00:00,26.0,26.02,25.96,25.97,1498500.0,15.1771,15.1888,15.1538,15.1596,1498500.0
2005-08-17 11:10:00,25.97,26.05,25.97,26.03,1412700.0,15.1596,15.2063,15.1596,15.1946,1412700.0
2005-08-17 11:20:00,26.03,26.07,26.0,26.04,788600.0,15.1946,15.218,15.1771,15.2005,788600.0
2005-08-17 11:30:00,26.04,26.06,26.02,26.02,485400.0,15.2005,15.2121,15.1888,15.1888,485400.0
2005-08-17 11:40:00,26.02,26.02,25.98,26.01,556700.0,15.1888,15.1888,15.1654,15.183,556700.0
2005-08-17 11:50:00,26.01,26.03,26.0,26.02,290000.0,15.183,15.1946,15.1771,15.1888,290000.0
2005-08-17 12:00:00,26.03,26.05,26.0,26.04,729900.0,15.1946,15.2063,15.1771,15.2005,729900.0
2005-08-17 12:10:00,26.03,26.08,26.02,26.05,521700.0,15.1946,15.2238,15.1888,15.2063,521700.0
2005-08-17 12:20:00,26.05,26.12,26.04,26.09,1342500.0,15.2063,15.2472,15.2005,15.2297,1342500.0
2005-08-17 12:30:00,26.09,26.11,26.06,26.1,890300.0,15.2297,15.2413,15.2121,15.2355,890300.0
2005-08-17 12:40:00,26.09,26.1,26.08,26.08,168900.0,15.2297,15.2355,15.2238,15.2238,168900.0
2005-08-17 12:50:00,26.08,26.12,26.08,26.12,234000.0,15.2238,15.2472,15.2238,15.2472,234000.0
2005-08-17 13:00:00,26.12,26.13,26.11,26.12,370900.0,15.2472,15.253,15.2413,15.2472,370900.0
2005-08-17 13:10:00,26.11,26.14,26.1,26.14,568800.0,15.2413,15.2588,15.2355,15.2588,568800.0
2005-08-17 13:20:00,26.13,26.16,26.12,26.13,691600.0,15.253,15.2705,15.2472,15.253,691600.0
2005-08-17 13:30:00,26.13,26.13,26.09,26.12,509200.0,15.253,15.253,15.2297,15.2472,509200.0
2005-08-17 13:40:00,26.11,26.15,26.1,26.14,388100.0,15.2413,15.2647,15.2355,15.2588,388100.0
2005-08-17 13:50:00,26.14,26.15,26.12,26.12,470700.0,15.2588,15.2647,15.2472,15.2472,470700.0
2005-08-17 14:00:00,26.12,26.15,26.07,26.07,980200.0,15.2472,15.2647,15.218,15.218,980200.0
2005-08-17 14:10:00,26.08,26.1,26.05,26.08,786300.0,15.2238,15.2355,15.2063,15.2238,786300.0
2005-08-17 14:20:00,26.09,26.1,26.06,26.09,328700.0,15.2297,15.2355,15.2121,15.2297,328700.0
2005-08-17 14:30:00,26.09,26.11,26.07,26.1,736500.0,15.2297,15.2413,15.218,15.2355,736500.0
2005-08-17 14:40:00,26.09,26.11,26.03,26.1,1240800.0,15.2297,15.2413,15.1946,15.2355,1240800.0
2005-08-17 14:50:00,26.1,26.11,26.08,26.09,577200.0,15.2355,15.2413,15.2238,15.2297,577200.0
2005-08-17 15:00:00,26.09,26.15,26.08,26.14,905600.0,15.2297,15.2647,15.2238,15.2588,905600.0
2005-08-17 15:10:00,26.14,26.18,26.12,26.17,1016600.0,15.2588,15.2822,15.2472,15.2764,1016600.0
2005-08-17 15:20:00,26.17,26.17,26.1,26.11,695600.0,15.2764,15.2764,15.2355,15.2413,695600.0
2005-08-17 15:30:00,26.11,26.18,26.11,26.13,1925600.0,15.2413,15.2822,15.2413,15.253,1925600.0
2005-08-17 15:40:00,26.13,26.17,26.12,26.16,1568900.0,15.253,15.2764,15.2472,15.2705,1568900.0
2005-08-17 15:50:00,26.16,26.18,26.08,26.1,1716200.0,15.2705,15.2822,15.2238,15.2355,1716200.0
2005-08-18 09:30:00,25.99,26.1,25.94,25.99,2243000.0,15.1713,15.2355,15.1421,15.1713,2243000.0
2005-08-18 09:40:00,25.99,26.0,25.9,25.95,1883300.0,15.1713,15.1771,15.1187,15.1479,1883300.0
2005-08-18 09:50:00,25.95,25.96,25.88,25.93,1273000.0,15.1479,15.1538,15.1071,15.1363,1273000.0
2005-08-18 10:00:00,25.92,25.95,25.86,25.92,1546300.0,15.1304,15.1479,15.0954,15.1304,1546300.0
2005-08-18 10:10:00,25.92,25.95,25.88,25.94,867800.0,15.1304,15.1479,15.1071,15.1421,867800.0
2005-08-18 10:20:00,25.95,25.96,25.93,25.95,596300.0,15.1479,15.1538,15.1363,15.1479,596300.0
2005-08-18 10:30:00,25.94,26.03,25.93,25.97,1776400.0,15.1421,15.1946,15.1363,15.1596,1776400.0
2005-08-18 10:40:00,25.97,26.97,25.92,25.94,629800.0,15.1596,15.7433,15.1304,15.1421,629800.0
2005-08-18 10:50:00,25.93,26.9,25.91,25.95,670500.0,15.1363,15.7025,15.1246,15.1479,670500.0
2005-08-18 11:00:00,25.95,25.99,25.88,25.9,1022800.0,15.1479,15.1713,15.1071,15.1187,1022800.0
2005-08-18 11:10:00,25.9,25.95,25.9,25.94,828700.0,15.1187,15.1479,15.1187,15.1421,828700.0
2005-08-18 11:20:00,25.93,25.94,25.87,25.87,852700.0,15.1363,15.1421,15.1012,15.1012,852700.0
2005-08-18 11:30:00,25.87,25.9,25.85,25.85,1008900.0,15.1012,15.1187,15.0896,15.0896,1008900.0
2005-08-18 11:40:00,25.86,25.9,25.82,25.83,1026800.0,15.0954,15.1187,15.072,15.0779,1026800.0
2005-08-18 11:50:00,25.84,25.84,25.81,25.82,373300.0,15.0837,15.0837,15.0662,15.072,373300.0
2005-08-18 12:00:00,25.82,25.87,25.81,25.87,763200.0,15.072,15.1012,15.0662,15.1012,763200.0
2005-08-18 12:10:00,25.86,25.88,25.85,25.88,748300.0,15.0954,15.1071,15.0896,15.1071,748300.0
2005-08-18 12:20:00,25.87,25.9,25.86,25.89,685300.0,15.1012,15.1187,15.0954,15.1129,685300.0
2005-08-18 12:30:00,25.89,25.9,25.88,25.89,378100.0,15.1129,15.1187,15.1071,15.1129,378100.0
2005-08-18 12:40:00,25.89,25.89,25.87,25.88,300600.0,15.1129,15.1129,15.1012,15.1071,300600.0
2005-08-18 12:50:00,25.88,25.89,25.87,25.88,279000.0,15.1071,15.1129,15.1012,15.1071,279000.0
2005-08-18 13:00:00,25.89,25.91,25.88,25.9,854300.0,15.1129,15.1246,15.1071,15.1187,854300.0
2005-08-18 13:10:00,25.89,25.91,25.87,25.9,755200.0,15.1129,15.1246,15.1012,15.1187,755200.0
2005-08-18 13:20:00,25.9,25.98,25.9,25.98,1403200.0,15.1187,15.1654,15.1187,15.1654,1403200.0
2005-08-18 13:30:00,25.97,26.03,25.95,25.98,1186100.0,15.1596,15.1946,15.1479,15.1654,1186100.0
2005-08-18 13:40:00,25.99,26.0,25.96,25.97,415300.0,15.1713,15.1771,15.1538,15.1596,415300.0
2005-08-18 13:50:00,25.97,25.99,25.95,25.95,479500.0,15.1596,15.1713,15.1479,15.1479,479500.0
2005-08-18 14:00:00,25.95,25.96,25.92,25.95,416700.0,15.1479,15.1538,15.1304,15.1479,416700.0
2005-08-18 14:10:00,25.95,25.96,25.91,25.93,454800.0,15.1479,15.1538,15.1246,15.1363,454800.0
2005-08-18 14:20:00,25.93,25.94,25.88,25.89,596700.0,15.1363,15.1421,15.1071,15.1129,596700.0
2005-08-18 14:30:00,25.89,25.92,25.84,25.92,1157900.0,15.1129,15.1304,15.0837,15.1304,1157900.0
2005-08-18 14:40:00,25.92,25.93,25.86,25.89,398400.0,15.1304,15.1363,15.0954,15.1129,398400.0
2005-08-18 14:50:00,25.89,25.9,25.87,25.89,324600.0,15.1129,15.1187,15.1012,15.1129,324600.0
2005-08-18 15:00:00,25.9,25.91,25.85,25.87,575000.0,15.1187,15.1246,15.0896,15.1012,575000.0
2005-08-18 15:10:00,25.88,25.91,25.87,25.89,741000.0,15.1071,15.1246,15.1012,15.1129,741000.0
2005-08-18 15:20:00,25.89,25.9,25.84,25.87,605900.0,15.1129,15.1187,15.0837,15.1012,605900.0
2005-08-18 15:30:00,25.87,25.9,25.86,25.89,1153400.0,15.1012,15.1187,15.0954,15.1129,1153400.0
2005-08-18 15:40:00,25.89,25.94,25.89,25.92,1848000.0,15.1129,15.1421,15.1129,15.1304,1848000.0
2005-08-18 15:50:00,25.92,25.94,25.86,25.86,1246600.0,15.1304,15.1421,15.0954,15.0954,1246600.0
2005-08-19 09:30:00,25.94,25.95,25.88,25.93,5725500.0,15.1421,15.1479,15.1071,15.1363,5725500.0
2005-08-19 09:40:00,25.92,25.93,25.84,25.87,1547600.0,15.1304,15.1363,15.0837,15.1012,1547600.0
2005-08-19 09:50:00,25.88,25.89,25.82,25.88,910900.0,15.1071,15.1129,15.072,15.1071,910900.0
2005-08-19 10:00:00,25.88,25.95,25.85,25.93,1563400.0,15.1071,15.1479,15.0896,15.1363,1563400.0
2005-08-19 10:10:00,25.93,25.95,25.91,25.93,1542200.0,15.1363,15.1479,15.1246,15.1363,1542200.0
2005-08-19 10:20:00,25.93,25.97,25.92,25.97,1133900.0,15.1363,15.1596,15.1304,15.1596,1133900.0
2005-08-19 10:30:00,25.97,25.98,25.88,25.93,463000.0,15.1596,15.1654,15.1071,15.1363,463000.0
2005-08-19 10:40:00,25.93,25.96,25.91,25.95,460900.0,15.1363,15.1538,15.1246,15.1479,460900.0
2005-08-19 10:50:00,25.95,25.96,25.91,25.94,595300.0,15.1479,15.1538,15.1246,15.1421,595300.0
2005-08-19 11:00:00,25.94,25.98,25.91,25.91,1516700.0,15.1421,15.1654,15.1246,15.1246,1516700.0
2005-08-19 11:10:00,25.92,25.94,25.88,25.9,942500.0,15.1304,15.1421,15.1071,15.1187,942500.0
2005-08-19 11:20:00,25.9,25.93,25.87,25.9,1150100.0,15.1187,15.1363,15.1012,15.1187,1150100.0
2005-08-19 11:30:00,25.9,25.91,25.87,25.91,417400.0,15.1187,15.1246,15.1012,15.1246,417400.0
2005-08-19 11:40:00,25.91,25.92,25.89,25.9,887500.0,15.1246,15.1304,15.1129,15.1187,887500.0
2005-08-19 11:50:00,25.9,25.9,25.85,25.86,310200.0,15.1187,15.1187,15.0896,15.0954,310200.0
2005-08-19 12:00:00,25.86,25.87,25.85,25.86,233400.0,15.0954,15.1012,15.0896,15.0954,233400.0
2005-08-19 12:10:00,25.86,25.86,25.83,25.85,418900.0,15.0954,15.0954,15.0779,15.0896,418900.0
2005-08-19 12:20:00,25.86,25.87,25.83,25.84,214100.0,15.0954,15.1012,15.0779,15.0837,214100.0
2005-08-19 12:30:00,25.85,25.85,25.82,25.83,491700.0,15.0896,15.0896,15.072,15.0779,491700.0
2005-08-19 12:40:00,25.83,25.83,25.79,25.82,974400.0,15.0779,15.0779,15.0545,15.072,974400.0
2005-08-19 12:50:00,25.82,25.83,25.76,25.77,666200.0,15.072,15.0779,15.037,15.0429,666200.0
2005-08-19 13:00:00,25.76,25.8,25.76,25.78,559300.0,15.037,15.0604,15.037,15.0487,559300.0
2005-08-19 13:10:00,25.77,25.78,25.72,25.75,1079600.0,15.0429,15.0487,15.0137,15.0312,1079600.0
2005-08-19 13:20:00,25.75,25.8,25.74,25.77,1144300.0,15.0312,15.0604,15.0253,15.0429,1144300.0
2005-08-19 13:30:00,25.78,25.8,25.77,25.79,345900.0,15.0487,15.0604,15.0429,15.0545,345900.0
2005-08-19 13:40:00,25.79,25.79,25.73,25.74,953800.0,15.0545,15.0545,15.0195,15.0253,953800.0
2005-08-19 13:50:00,25.75,25.76,25.73,25.74,547900.0,15.0312,15.037,15.0195,15.0253,547900.0
2005-08-19 14:00:00,25.74,25.76,25.73,25.76,360200.0,15.0253,15.037,15.0195,15.037,360200.0
2005-08-19 14:10:00,25.75,25.76,25.72,25.72,483300.0,15.0312,15.037,15.0137,15.0137,483300.0
2005-08-19 14:20:00,25.72,25.77,25.72,25.73,907400.0,15.0137,15.0429,15.0137,15.0195,907400.0
2005-08-19 14:30:00,25.72,25.75,25.7,25.7,1004300.0,15.0137,15.0312,15.002,15.002,1004300.0
2005-08-19 14:40:00,25.7,25.7,25.62,25.64,1149400.0,15.002,15.002,14.9553,14.967,1149400.0
2005-08-19 14:50:00,25.63,25.66,25.61,25.63,753600.0,14.9611,14.9787,14.9495,14.9611,753600.0
2005-08-19 15:00:00,25.63,25.66,25.63,25.66,390100.0,14.9611,14.9787,14.9611,14.9787,390100.0
2005-08-19 15:10:00,25.66,25.73,25.65,25.73,1008500.0,14.9787,15.0195,14.9728,15.0195,1008500.0
2005-08-19 15:20:00,25.73,25.76,25.67,25.75,1541800.0,15.0195,15.037,14.9845,15.0312,1541800.0
2005-08-19 15:30:00,25.75,25.75,25.65,25.69,906600.0,15.0312,15.0312,14.9728,14.9962,906600.0
2005-08-19 15:40:00,25.68,25.71,25.67,25.68,743100.0,14.9903,15.0078,14.9845,14.9903,743100.0
2005-08-19 15:50:00,25.68,25.89,25.65,25.66,1295800.0,14.9903,15.1129,14.9728,14.9787,1295800.0
2005-08-22 09:30:00,25.75,25.95,25.74,25.95,2139600.0,15.0312,15.1479,15.0253,15.1479,2139600.0
2005-08-22 09:40:00,25.95,25.96,25.91,25.91,1212800.0,15.1479,15.1538,15.1246,15.1246,1212800.0
2005-08-22 09:50:00,25.91,26.07,25.9,26.06,1716900.0,15.1246,15.218,15.1187,15.2121,1716900.0
2005-08-22 10:00:00,26.06,26.13,26.0,26.13,1685000.0,15.2121,15.253,15.1771,15.253,1685000.0
2005-08-22 10:10:00,26.13,26.21,26.12,26.18,1982200.0,15.253,15.2997,15.2472,15.2822,1982200.0
2005-08-22 10:20:00,26.17,26.18,26.1,26.14,1302100.0,15.2764,15.2822,15.2355,15.2588,1302100.0
2005-08-22 10:30:00,26.14,26.18,26.12,26.18,995000.0,15.2588,15.2822,15.2472,15.2822,995000.0
2005-08-22 10:40:00,26.18,26.19,26.14,26.17,772800.0,15.2822,15.288,15.2588,15.2764,772800.0
2005-08-22 10:50:00,26.18,26.23,26.17,26.19,991200.0,15.2822,15.3114,15.2764,15.288,991200.0
2005-08-22 11:00:00,26.2,26.2,26.12,26.15,1004600.0,15.2939,15.2939,15.2472,15.2647,1004600.0
2005-08-22 11:10:00,26.14,26.15,26.08,26.09,582500.0,15.2588,15.2647,15.2238,15.2297,582500.0
2005-08-22 11:20:00,26.1,26.11,26.07,26.08,947200.0,15.2355,15.2413,15.218,15.2238,947200.0
2005-08-22 11:30:00,26.09,26.14,26.07,26.11,682300.0,15.2297,15.2588,15.218,15.2413,682300.0
2005-08-22 11:40:00,26.1,26.11,26.07,26.09,282200.0,15.2355,15.2413,15.218,15.2297,282200.0
2005-08-22 11:50:00,26.1,26.11,26.01,26.04,1084200.0,15.2355,15.2413,15.183,15.2005,1084200.0
2005-08-22 12:00:00,26.04,26.05,25.99,26.02,754400.0,15.2005,15.2063,15.1713,15.1888,754400.0
2005-08-22 12:10:00,26.02,26.04,25.98,26.0,645000.0,15.1888,15.2005,15.1654,15.1771,645000.0
2005-08-22 12:20:00,26.0,26.02,25.92,25.95,779700.0,15.1771,15.1888,15.1304,15.1479,779700.0
2005-08-22 12:30:00,25.96,25.96,25.86,25.91,1297500.0,15.1538,15.1538,15.0954,15.1246,1297500.0
2005-08-22 12:40:00,25.91,25.95,25.89,25.94,674300.0,15.1246,15.1479,15.1129,15.1421,674300.0
2005-08-22 12:50:00,25.94,25.94,25.9,25.92,396300.0,15.1421,15.1421,15.1187,15.1304,396300.0
2005-08-22 13:00:00,25.91,25.94,25.91,25.91,295600.0,15.1246,15.1421,15.1246,15.1246,295600.0
2005-08-22 13:10:00,25.91,25.91,25.8,25.84,1089900.0,15.1246,15.1246,15.0604,15.0837,1089900.0
2005-08-22 13:20:00,25.85,25.89,25.83,25.88,831300.0,15.0896,15.1129,15.0779,15.1071,831300.0
2005-08-22 13:30:00,25.88,25.94,25.86,25.93,767000.0,15.1071,15.1421,15.0954,15.1363,767000.0
2005-08-22 13:40:00,25.93,26.01,25.92,25.97,683500.0,15.1363,15.183,15.1304,15.1596,683500.0
2005-08-22 13:50:00,25.98,26.07,25.95,26.05,1202600.0,15.1654,15.218,15.1479,15.2063,1202600.0
2005-08-22 14:00:00,26.05,26.05,25.97,25.99,560800.0,15.2063,15.2063,15.1596,15.1713,560800.0
2005-08-22 14:10:00,25.99,26.02,25.98,26.01,547700.0,15.1713,15.1888,15.1654,15.183,547700.0
2005-08-22 14:20:00,26.01,26.04,25.98,25.99,517900.0,15.183,15.2005,15.1654,15.1713,517900.0
2005-08-22 14:30:00,25.99,25.99,25.94,25.95,693800.0,15.1713,15.1713,15.1421,15.1479,693800.0
2005-08-22 14:40:00,25.95,25.98,25.94,25.95,333500.0,15.1479,15.1654,15.1421,15.1479,333500.0
2005-08-22 14:50:00,25.96,25.97,25.93,25.97,493200.0,15.1538,15.1596,15.1363,15.1596,493200.0
2005-08-22 15:00:00,25.97,26.0,25.95,25.99,746200.0,15.1596,15.1771,15.1479,15.1713,746200.0
2005-08-22 15:10:00,25.99,26.03,25.98,26.03,584200.0,15.1713,15.1946,15.1654,15.1946,584200.0
2005-08-22 15:20:00,26.03,26.08,26.01,26.03,1618900.0,15.1946,15.2238,15.183,15.1946,1618900.0
2005-08-22 15:30:00,26.03,26.09,26.03,26.05,1049100.0,15.1946,15.2297,15.1946,15.2063,1049100.0
2005-08-22 15:40:00,26.05,26.1,26.05,26.08,1121700.0,15.2063,15.2355,15.2063,15.2238,1121700.0
2005-08-22 15:50:00,26.08,26.09,26.04,26.08,1783400.0,15.2238,15.2297,15.2005,15.2238,1783400.0
2005-08-23 09:30:00,26.21,26.28,26.18,26.19,2831100.0,15.2997,15.3406,15.2822,15.288,2831100.0
2005-08-23 09:40:00,26.19,26.22,26.13,26.18,1428200.0,15.288,15.3055,15.253,15.2822,1428200.0
2005-08-23 09:50:00,26.18,26.24,26.15,26.16,1470300.0,15.2822,15.3172,15.2647,15.2705,1470300.0
2005-08-23 10:00:00,26.18,26.22,26.1,26.14,1460700.0,15.2822,15.3055,15.2355,15.2588,1460700.0
2005-08-23 10:10:00,26.14,26.16,26.05,26.07,1755900.0,15.2588,15.2705,15.2063,15.218,1755900.0
2005-08-23 10:20:00,26.07,26.13,26.05,26.11,1348800.0,15.218,15.253,15.2063,15.2413,1348800.0
2005-08-23 10:30:00,26.11,26.14,26.08,26.1,850800.0,15.2413,15.2588,15.2238,15.2355,850800.0
2005-08-23 10:40:00,26.09,26.11,26.06,26.09,801900.0,15.2297,15.2413,15.2121,15.2297,801900.0
2005-08-23 10:50:00,26.08,26.1,26.05,26.07,711000.0,15.2238,15.2355,15.2063,15.218,711000.0
2005-08-23 11:00:00,26.08,26.12,26.05,26.06,1162400.0,15.2238,15.2472,15.2063,15.2121,1162400.0
2005-08-23 11:10:00,26.07,26.12,26.06,26.12,844300.0,15.218,15.2472,15.2121,15.2472,844300.0
2005-08-23 11:20:00,26.12,26.14,26.09,26.1,574300.0,15.2472,15.2588,15.2297,15.2355,574300.0
2005-08-23 11:30:00,26.1,26.12,26.03,26.03,697100.0,15.2355,15.2472,15.1946,15.1946,697100.0
2005-08-23 11:40:00,26.03,26.03,25.9,25.93,1735100.0,15.1946,15.1946,15.1187,15.1363,1735100.0
2005-08-23 11:50:00,25.93,25.94,25.87,25.88,1027600.0,15.1363,15.1421,15.1012,15.1071,1027600.0
2005-08-23 12:00:00,25.89,25.89,25.81,25.88,1190600.0,15.1129,15.1129,15.0662,15.1071,1190600.0
2005-08-23 12:10:00,25.88,25.89,25.85,25.88,632500.0,15.1071,15.1129,15.0896,15.1071,632500.0
2005-08-23 12:20:00,25.88,25.91,25.87,25.88,633000.0,15.1071,15.1246,15.1012,15.1071,633000.0
2005-08-23 12:30:00,25.88,26.0,25.86,25.89,465500.0,15.1071,15.1771,15.0954,15.1129,465500.0
2005-08-23 12:40:00,25.89,25.94,25.89,25.94,729900.0,15.1129,15.1421,15.1129,15.1421,729900.0
2005-08-23 12:50:00,25.94,25.95,25.91,25.92,798000.0,15.1421,15.1479,15.1246,15.1304,798000.0
2005-08-23 13:00:00,25.93,25.98,25.92,25.98,632700.0,15.1363,15.1654,15.1304,15.1654,632700.0
2005-08-23 13:10:00,25.97,25.99,25.94,25.94,467000.0,15.1596,15.1713,15.1421,15.1421,467000.0
2005-08-23 13:20:00,25.94,25.95,25.89,25.89,656800.0,15.1421,15.1479,15.1129,15.1129,656800.0
2005-08-23 13:30:00,25.89,25.9,25.88,25.89,354700.0,15.1129,15.1187,15.1071,15.1129,354700.0
2005-08-23 13:40:00,25.9,25.92,25.88,25.89,603100.0,15.1187,15.1304,15.1071,15.1129,603100.0
2005-08-23 13:50:00,25.89,25.9,25.85,25.87,905600.0,15.1129,15.1187,15.0896,15.1012,905600.0
2005-08-23 14:00:00,25.87,25.88,25.82,25.84,720600.0,15.1012,15.1071,15.072,15.0837,720600.0
2005-08-23 14:10:00,25.84,25.86,25.82,25.83,712400.0,15.0837,15.0954,15.072,15.0779,712400.0
2005-08-23 14:20:00,25.83,25.88,25.83,25.85,1002300.0,15.0779,15.1071,15.0779,15.0896,1002300.0
2005-08-23 14:30:00,25.84,25.93,25.84,25.93,1326400.0,15.0837,15.1363,15.0837,15.1363,1326400.0
2005-08-23 14:40:00,25.91,25.96,25.87,25.88,1200300.0,15.1246,15.1538,15.1012,15.1071,1200300.0
2005-08-23 14:50:00,25.88,25.89,25.82,25.85,1659000.0,15.1071,15.1129,15.072,15.0896,1659000.0
2005-08-23 15:00:00,25.85,25.87,25.81,25.83,1229600.0,15.0896,15.1012,15.0662,15.0779,1229600.0
2005-08-23 15:10:00,25.83,25.84,25.76,25.77,1598200.0,15.0779,15.0837,15.037,15.0429,1598200.0
2005-08-23 15:20:00,25.77,25.82,25.76,25.81,1301200.0,15.0429,15.072,15.037,15.0662,1301200.0
2005-08-23 15:30:00,25.81,25.83,25.79,25.82,999000.0,15.0662,15.0779,15.0545,15.072,999000.0
2005-08-23 15:40:00,25.82,25.83,25.77,25.81,1466500.0,15.072,15.0779,15.0429,15.0662,1466500.0
2005-08-23 15:50:00,25.81,25.84,25.72,25.72,2456500.0,15.0662,15.0837,15.0137,15.0137,2456500.0
2005-08-24 09:30:00,25.66,25.78,25.62,25.7,3460200.0,14.9787,15.0487,14.9553,15.002,3460200.0
2005-08-24 09:40:00,25.69,25.74,25.63,25.71,979900.0,14.9962,15.0253,14.9611,15.0078,979900.0
2005-08-24 09:50:00,25.72,25.73,25.63,25.72,1593400.0,15.0137,15.0195,14.9611,15.0137,1593400.0
2005-08-24 10:00:00,25.71,25.76,25.67,25.68,1577900.0,15.0078,15.037,14.9845,14.9903,1577900.0
2005-08-24 10:10:00,25.68,25.72,25.67,25.69,707500.0,14.9903,15.0137,14.9845,14.9962,707500.0
2005-08-24 10:20:00,25.69,25.7,25.65,25.66,554300.0,14.9962,15.002,14.9728,14.9787,554300.0
2005-08-24 10:30:00,25.66,25.79,25.62,25.76,1643200.0,14.9787,15.0545,14.9553,15.037,1643200.0
2005-08-24 10:40:00,25.76,25.94,25.73,25.91,2369100.0,15.037,15.1421,15.0195,15.1246,2369100.0
2005-08-24 10:50:00,25.91,25.92,25.86,25.87,1068600.0,15.1246,15.1304,15.0954,15.1012,1068600.0
2005-08-24 11:00:00,25.88,25.91,25.83,25.85,1065200.0,15.1071,15.1246,15.0779,15.0896,1065200.0
2005-08-24 11:10:00,25.86,25.92,25.85,25.91,689800.0,15.0954,15.1304,15.0896,15.1246,689800.0
2005-08-24 11:20:00,25.92,25.96,25.9,25.95,832800.0,15.1304,15.1538,15.1187,15.1479,832800.0
2005-08-24 11:30:00,25.95,25.95,25.91,25.91,382600.0,15.1479,15.1479,15.1246,15.1246,382600.0
2005-08-24 11:40:00,25.92,25.94,25.89,25.94,443500.0,15.1304,15.1421,15.1129,15.1421,443500.0
2005-08-24 11:50:00,25.94,25.95,25.9,25.92,426800.0,15.1421,15.1479,15.1187,15.1304,426800.0
2005-08-24 12:00:00,25.92,25.92,25.86,25.91,719800.0,15.1304,15.1304,15.0954,15.1246,719800.0
2005-08-24 12:10:00,25.9,25.96,25.9,25.94,629600.0,15.1187,15.1538,15.1187,15.1421,629600.0
2005-08-24 12:20:00,25.95,26.08,25.94,26.08,1536400.0,15.1479,15.2238,15.1421,15.2238,1536400.0
2005-08-24 12:30:00,26.08,26.09,26.02,26.04,823300.0,15.2238,15.2297,15.1888,15.2005,823300.0
2005-08-24 12:40:00,26.04,26.06,25.9,26.05,429500.0,15.2005,15.2121,15.1187,15.2063,429500.0
2005-08-24 12:50:00,26.05,26.09,26.05,26.07,727600.0,15.2063,15.2297,15.2063,15.218,727600.0
2005-08-24 13:00:00,26.08,26.08,26.02,26.06,676700.0,15.2238,15.2238,15.1888,15.2121,676700.0
2005-08-24 13:10:00,26.05,26.06,26.01,26.02,848900.0,15.2063,15.2121,15.183,15.1888,848900.0
2005-08-24 13:20:00,26.02,26.07,26.02,26.06,1643700.0,15.1888,15.218,15.1888,15.2121,1643700.0
2005-08-24 13:30:00,26.06,26.06,26.03,26.03,1025500.0,15.2121,15.2121,15.1946,15.1946,1025500.0
2005-08-24 13:40:00,26.03,26.04,25.93,25.95,978200.0,15.1946,15.2005,15.1363,15.1479,978200.0
2005-08-24 13:50:00,25.95,25.96,25.91,25.95,982300.0,15.1479,15.1538,15.1246,15.1479,982300.0
2005-08-24 14:00:00,25.95,25.95,25.9,25.95,438800.0,15.1479,15.1479,15.1187,15.1479,438800.0
2005-08-24 14:10:00,25.95,25.96,25.9,25.92,386000.0,15.1479,15.1538,15.1187,15.1304,386000.0
2005-08-24 14:20:00,25.92,25.92,25.81,25.85,1335500.0,15.1304,15.1304,15.0662,15.0896,1335500.0
2005-08-24 14:30:00,25.86,25.88,25.81,25.86,1207700.0,15.0954,15.1071,15.0662,15.0954,1207700.0
2005-08-24 14:40:00,25.85,25.87,25.81,25.82,623100.0,15.0896,15.1012,15.0662,15.072,623100.0
2005-08-24 14:50:00,25.82,25.83,25.74,25.77,936600.0,15.072,15.0779,15.0253,15.0429,936600.0
2005-08-24 15:00:00,25.77,25.78,25.7,25.71,1900900.0,15.0429,15.0487,15.002,15.0078,1900900.0
2005-08-24 15:10:00,25.71,25.71,25.54,25.61,2566700.0,15.0078,15.0078,14.9086,14.9495,2566700.0
2005-08-24 15:20:00,25.62,25.67,25.61,25.65,1464100.0,14.9553,14.9845,14.9495,14.9728,1464100.0
2005-08-24 15:30:00,25.65,25.67,25.62,25.66,856300.0,14.9728,14.9845,14.9553,14.9787,856300.0
2005-08-24 15:40:00,25.66,25.66,25.57,25.59,1759800.0,14.9787,14.9787,14.9261,14.9378,1759800.0
2005-08-24 15:50:00,25.59,25.6,25.51,25.53,2109700.0,14.9378,14.9436,14.8911,14.9028,2109700.0
2005-08-25 09:30:00,25.47,25.66,25.46,25.63,2322000.0,14.8677,14.9787,14.8619,14.9611,2322000.0
2005-08-25 09:40:00,25.63,25.63,25.55,25.59,1075500.0,14.9611,14.9611,14.9144,14.9378,1075500.0
2005-08-25 09:50:00,25.59,25.63,25.54,25.56,937200.0,14.9378,14.9611,14.9086,14.9203,937200.0
2005-08-25 10:00:00,25.56,25.58,25.51,25.57,1515100.0,14.9203,14.932,14.8911,14.9261,1515100.0
2005-08-25 10:10:00,25.57,25.58,25.53,25.55,762500.0,14.9261,14.932,14.9028,14.9144,762500.0
2005-08-25 10:20:00,25.54,25.59,25.54,25.58,489100.0,14.9086,14.9378,14.9086,14.932,489100.0
2005-08-25 10:30:00,25.58,25.63,25.56,25.57,812100.0,14.932,14.9611,14.9203,14.9261,812100.0
2005-08-25 10:40:00,25.57,25.63,25.57,25.58,718500.0,14.9261,14.9611,14.9261,14.932,718500.0
2005-08-25 10:50:00,25.58,25.62,25.58,25.58,421500.0,14.932,14.9553,14.932,14.932,421500.0
2005-08-25 11:00:00,25.58,25.63,25.58,25.61,606000.0,14.932,14.9611,14.932,14.9495,606000.0
2005-08-25 11:10:00,25.61,25.62,25.58,25.58,402500.0,14.9495,14.9553,14.932,14.932,402500.0
2005-08-25 11:20:00,25.58,25.61,25.56,25.58,640400.0,14.932,14.9495,14.9203,14.932,640400.0
2005-08-25 11:30:00,25.58,25.65,25.5,25.52,505200.0,14.932,14.9728,14.8853,14.8969,505200.0
2005-08-25 11:40:00,25.52,25.58,25.52,25.55,547000.0,14.8969,14.932,14.8969,14.9144,547000.0
2005-08-25 11:50:00,25.56,25.57,25.52,25.56,592300.0,14.9203,14.9261,14.8969,14.9203,592300.0
2005-08-25 12:00:00,25.56,25.56,25.49,25.55,155800.0,14.9203,14.9203,14.8794,14.9144,155800.0
2005-08-25 12:10:00,25.55,25.55,25.53,25.53,134700.0,14.9144,14.9144,14.9028,14.9028,134700.0
2005-08-25 12:20:00,25.53,25.54,25.5,25.52,437100.0,14.9028,14.9086,14.8853,14.8969,437100.0
2005-08-25 12:30:00,25.52,25.53,25.45,25.47,1396800.0,14.8969,14.9028,14.8561,14.8677,1396800.0
2005-08-25 12:40:00,25.47,25.49,25.46,25.47,876600.0,14.8677,14.8794,14.8619,14.8677,876600.0
2005-08-25 12:50:00,25.46,25.49,25.42,25.44,1013100.0,14.8619,14.8794,14.8386,14.8502,1013100.0
2005-08-25 13:00:00,25.43,25.51,25.43,25.49,892600.0,14.8444,14.8911,14.8444,14.8794,892600.0
2005-08-25 13:10:00,25.49,25.5,25.44,25.46,692800.0,14.8794,14.8853,14.8502,14.8619,692800.0
2005-08-25 13:20:00,25.46,25.51,25.45,25.47,541500.0,14.8619,14.8911,14.8561,14.8677,541500.0
2005-08-25 13:30:00,25.48,25.5,25.43,25.44,429200.0,14.8736,14.8853,14.8444,14.8502,429200.0
2005-08-25 13:40:00,25.44,25.49,25.44,25.47,508600.0,14.8502,14.8794,14.8502,14.8677,508600.0
2005-08-25 13:50:00,25.46,25.47,25.44,25.44,169800.0,14.8619,14.8677,14.8502,14.8502,169800.0
2005-08-25 14:00:00,25.44,25.47,25.42,25.45,321800.0,14.8502,14.8677,14.8386,14.8561,321800.0
2005-08-25 14:10:00,25.45,25.47,25.43,25.46,879300.0,14.8561,14.8677,14.8444,14.8619,879300.0
2005-08-25 14:20:00,25.45,25.57,25.45,25.55,709600.0,14.8561,14.9261,14.8561,14.9144,709600.0
2005-08-25 14:30:00,25.55,25.56,25.5,25.51,462700.0,14.9144,14.9203,14.8853,14.8911,462700.0
2005-08-25 14:40:00,25.51,25.59,25.51,25.58,707200.0,14.8911,14.9378,14.8911,14.932,707200.0
2005-08-25 14:50:00,25.58,25.59,25.49,25.56,1084900.0,14.932,14.9378,14.8794,14.9203,1084900.0
2005-08-25 15:00:00,25.56,25.57,25.52,25.53,699600.0,14.9203,14.9261,14.8969,14.9028,699600.0
2005-08-25 15:10:00,25.53,25.54,25.49,25.51,659400.0,14.9028,14.9086,14.8794,14.8911,659400.0
2005-08-25 15:20:00,25.5,25.52,25.43,25.46,1124700.0,14.8853,14.8969,14.8444,14.8619,1124700.0
2005-08-25 15:30:00,25.46,25.49,25.42,25.45,963100.0,14.8619,14.8794,14.8386,14.8561,963100.0
2005-08-25 15:40:00,25.45,25.5,25.43,25.49,1073300.0,14.8561,14.8853,14.8444,14.8794,1073300.0
2005-08-25 15:50:00,25.48,25.49,25.44,25.46,1292300.0,14.8736,14.8794,14.8502,14.8619,1292300.0
2005-08-26 09:30:00,25.48,25.5,25.39,25.45,1745600.0,14.8736,14.8853,14.821,14.8561,1745600.0
2005-08-26 09:40:00,25.46,25.48,25.36,25.37,1425600.0,14.8619,14.8736,14.8035,14.8094,1425600.0
2005-08-26 09:50:00,25.37,25.44,25.37,25.39,1866900.0,14.8094,14.8502,14.8094,14.821,1866900.0
2005-08-26 10:00:00,25.38,25.41,25.31,25.37,2129400.0,14.8152,14.8327,14.7743,14.8094,2129400.0
2005-08-26 10:10:00,25.37,25.45,24.44,25.4,1561900.0,14.8094,14.8561,14.2665,14.8269,1561900.0
2005-08-26 10:20:00,25.4,25.47,25.4,25.45,795500.0,14.8269,14.8677,14.8269,14.8561,795500.0
2005-08-26 10:30:00,25.45,25.49,25.44,25.49,915600.0,14.8561,14.8794,14.8502,14.8794,915600.0
2005-08-26 10:40:00,25.49,25.5,25.46,25.48,1186700.0,14.8794,14.8853,14.8619,14.8736,1186700.0
2005-08-26 10:50:00,25.48,25.5,25.45,25.49,1055000.0,14.8736,14.8853,14.8561,14.8794,1055000.0
2005-08-26 11:00:00,25.5,25.54,25.48,25.51,692200.0,14.8853,14.9086,14.8736,14.8911,692200.0
2005-08-26 11:10:00,25.51,25.52,25.47,25.49,528400.0,14.8911,14.8969,14.8677,14.8794,528400.0
2005-08-26 11:20:00,25.49,25.51,25.45,25.46,682600.0,14.8794,14.8911,14.8561,14.8619,682600.0
2005-08-26 11:30:00,25.46,25.48,25.41,25.45,927500.0,14.8619,14.8736,14.8327,14.8561,927500.0
2005-08-26 11:40:00,25.45,25.46,25.42,25.42,792500.0,14.8561,14.8619,14.8386,14.8386,792500.0
2005-08-26 11:50:00,25.43,25.45,25.4,25.44,851700.0,14.8444,14.8561,14.8269,14.8502,851700.0
2005-08-26 12:00:00,25.44,25.49,25.43,25.49,864800.0,14.8502,14.8794,14.8444,14.8794,864800.0
2005-08-26 12:10:00,25.49,25.56,25.43,25.55,879500.0,14.8794,14.9203,14.8444,14.9144,879500.0
2005-08-26 12:20:00,25.56,25.59,25.56,25.58,1014600.0,14.9203,14.9378,14.9203,14.932,1014600.0
2005-08-26 12:30:00,25.57,25.58,25.5,25.55,882600.0,14.9261,14.932,14.8853,14.9144,882600.0
2005-08-26 12:40:00,25.55,25.55,25.51,25.53,561200.0,14.9144,14.9144,14.8911,14.9028,561200.0
2005-08-26 12:50:00,25.53,25.53,25.49,25.52,374600.0,14.9028,14.9028,14.8794,14.8969,374600.0
2005-08-26 13:00:00,25.53,25.54,25.5,25.51,410900.0,14.9028,14.9086,14.8853,14.8911,410900.0
2005-08-26 13:10:00,25.51,25.52,25.49,25.51,425500.0,14.8911,14.8969,14.8794,14.8911,425500.0
2005-08-26 13:20:00,25.51,25.51,25.43,25.45,1236500.0,14.8911,14.8911,14.8444,14.8561,1236500.0
2005-08-26 13:30:00,25.46,25.48,25.45,25.48,709600.0,14.8619,14.8736,14.8561,14.8736,709600.0
2005-08-26 13:40:00,25.48,25.53,25.47,25.52,839300.0,14.8736,14.9028,14.8677,14.8969,839300.0
2005-08-26 13:50:00,25.52,25.54,25.49,25.51,431800.0,14.8969,14.9086,14.8794,14.8911,431800.0
2005-08-26 14:00:00,25.51,25.51,25.44,25.46,832500.0,14.8911,14.8911,14.8502,14.8619,832500.0
2005-08-26 14:10:00,25.46,25.49,25.45,25.48,527900.0,14.8619,14.8794,14.8561,14.8736,527900.0
2005-08-26 14:20:00,25.49,25.6,25.48,25.55,1482200.0,14.8794,14.9436,14.8736,14.9144,1482200.0
2005-08-26 14:30:00,25.56,25.56,25.5,25.51,670600.0,14.9203,14.9203,14.8853,14.8911,670600.0
2005-08-26 14:40:00,25.51,25.54,25.47,25.47,475500.0,14.8911,14.9086,14.8677,14.8677,475500.0
2005-08-26 14:50:00,25.48,25.52,25.46,25.5,533600.0,14.8736,14.8969,14.8619,14.8853,533600.0
2005-08-26 15:00:00,25.5,25.57,25.49,25.56,591900.0,14.8853,14.9261,14.8794,14.9203,591900.0
2005-08-26 15:10:00,25.56,25.57,25.49,25.53,780200.0,14.9203,14.9261,14.8794,14.9028,780200.0
2005-08-26 15:20:00,25.53,25.55,25.5,25.52,582500.0,14.9028,14.9144,14.8853,14.8969,582500.0
2005-08-26 15:30:00,25.52,25.53,25.48,25.51,532200.0,14.8969,14.9028,14.8736,14.8911,532200.0
2005-08-26 15:40:00,25.52,25.52,25.41,25.48,1054900.0,14.8969,14.8969,14.8327,14.8736,1054900.0
2005-08-26 15:50:00,25.48,25.49,25.41,25.43,1462200.0,14.8736,14.8794,14.8327,14.8444,1462200.0
2005-08-29 09:30:00,25.34,25.5,25.32,25.5,2139700.0,14.7919,14.8853,14.7802,14.8853,2139700.0
2005-08-29 09:40:00,25.5,25.59,25.49,25.54,1271900.0,14.8853,14.9378,14.8794,14.9086,1271900.0
2005-08-29 09:50:00,25.54,25.67,25.54,25.63,1393400.0,14.9086,14.9845,14.9086,14.9611,1393400.0
2005-08-29 10:00:00,25.63,25.74,25.63,25.72,2073600.0,14.9611,15.0253,14.9611,15.0137,2073600.0
2005-08-29 10:10:00,25.71,25.77,25.68,25.69,1346400.0,15.0078,15.0429,14.9903,14.9962,1346400.0
2005-08-29 10:20:00,25.69,25.73,25.65,25.67,1356500.0,14.9962,15.0195,14.9728,14.9845,1356500.0
2005-08-29 10:30:00,25.66,25.7,25.66,25.68,1197100.0,14.9787,15.002,14.9787,14.9903,1197100.0
2005-08-29 10:40:00,25.68,25.68,25.55,25.61,1182200.0,14.9903,14.9903,14.9144,14.9495,1182200.0
2005-08-29 10:50:00,25.61,25.63,25.59,25.62,645000.0,14.9495,14.9611,14.9378,14.9553,645000.0
2005-08-29 11:00:00,25.61,25.64,25.58,25.63,1105800.0,14.9495,14.967,14.932,14.9611,1105800.0
2005-08-29 11:10:00,25.63,25.64,25.57,25.58,589500.0,14.9611,14.967,14.9261,14.932,589500.0
2005-08-29 11:20:00,25.59,25.65,25.58,25.65,908900.0,14.9378,14.9728,14.932,14.9728,908900.0
2005-08-29 11:30:00,25.64,25.68,25.64,25.67,867800.0,14.967,14.9903,14.967,14.9845,867800.0
2005-08-29 11:40:00,25.67,25.69,25.64,25.65,627700.0,14.9845,14.9962,14.967,14.9728,627700.0
2005-08-29 11:50:00,25.65,25.7,25.61,25.64,643400.0,14.9728,15.002,14.9495,14.967,643400.0
2005-08-29 12:00:00,25.64,25.64,25.57,25.63,563100.0,14.967,14.967,14.9261,14.9611,563100.0
2005-08-29 12:10:00,25.63,25.67,25.6,25.66,547000.0,14.9611,14.9845,14.9436,14.9787,547000.0
2005-08-29 12:20:00,25.66,25.71,25.65,25.7,785100.0,14.9787,15.0078,14.9728,15.002,785100.0
2005-08-29 12:30:00,25.69,25.7,25.59,25.63,1055900.0,14.9962,15.002,14.9378,14.9611,1055900.0
2005-08-29 12:40:00,25.63,25.68,25.61,25.64,456300.0,14.9611,14.9903,14.9495,14.967,456300.0
2005-08-29 12:50:00,25.64,25.66,25.62,25.65,181100.0,14.967,14.9787,14.9553,14.9728,181100.0
2005-08-29 13:00:00,25.65,25.74,25.65,25.69,920700.0,14.9728,15.0253,14.9728,14.9962,920700.0
2005-08-29 13:10:00,25.69,25.74,25.6,25.67,719100.0,14.9962,15.0253,14.9436,14.9845,719100.0
2005-08-29 13:20:00,25.67,25.71,25.67,25.68,601000.0,14.9845,15.0078,14.9845,14.9903,601000.0
2005-08-29 13:30:00,25.67,25.72,25.67,25.71,275300.0,14.9845,15.0137,14.9845,15.0078,275300.0
2005-08-29 13:40:00,25.71,25.77,25.71,25.77,794700.0,15.0078,15.0429,15.0078,15.0429,794700.0
2005-08-29 13:50:00,25.76,25.83,25.76,25.79,839600.0,15.037,15.0779,15.037,15.0545,839600.0
2005-08-29 14:00:00,25.8,25.8,25.71,25.73,887700.0,15.0604,15.0604,15.0078,15.0195,887700.0
2005-08-29 14:10:00,25.73,25.74,25.66,25.66,950400.0,15.0195,15.0253,14.9787,14.9787,950400.0
2005-08-29 14:20:00,25.66,25.69,25.62,25.67,677600.0,14.9787,14.9962,14.9553,14.9845,677600.0
2005-08-29 14:30:00,25.67,25.68,25.63,25.65,481700.0,14.9845,14.9903,14.9611,14.9728,481700.0
2005-08-29 14:40:00,25.66,25.69,25.65,25.66,708300.0,14.9787,14.9962,14.9728,14.9787,708300.0
2005-08-29 14:50:00,25.67,25.7,25.66,25.67,323500.0,14.9845,15.002,14.9787,14.9845,323500.0
2005-08-29 15:00:00,25.67,25.76,25.65,25.74,1219300.0,14.9845,15.037,14.9728,15.0253,1219300.0
2005-08-29 15:10:00,25.74,25.8,25.72,25.78,1003300.0,15.0253,15.0604,15.0137,15.0487,1003300.0
2005-08-29 15:20:00,25.78,25.79,25.67,25.74,962600.0,15.0487,15.0545,14.9845,15.0253,962600.0
2005-08-29 15:30:00,25.74,25.75,25.69,25.74,893800.0,15.0253,15.0312,14.9962,15.0253,893800.0
2005-08-29 15:40:00,25.74,25.77,25.71,25.75,972300.0,15.0253,15.0429,15.0078,15.0312,972300.0
2005-08-29 15:50:00,25.75,25.77,25.7,25.76,1735600.0,15.0312,15.0429,15.002,15.037,1735600.0
2005-08-30 09:30:00,25.63,25.65,25.56,25.63,2272000.0,14.9611,14.9728,14.9203,14.9611,2272000.0
2005-08-30 09:40:00,25.62,25.7,25.62,25.67,1533700.0,14.9553,15.002,14.9553,14.9845,1533700.0
2005-08-30 09:50:00,25.67,25.68,25.62,25.63,842700.0,14.9845,14.9903,14.9553,14.9611,842700.0
2005-08-30 10:00:00,25.63,25.7,25.58,25.6,1776700.0,14.9611,15.002,14.932,14.9436,1776700.0
2005-08-30 10:10:00,25.61,25.65,25.58,25.61,988600.0,14.9495,14.9728,14.932,14.9495,988600.0
2005-08-30 10:20:00,25.6,25.64,25.55,25.56,1498900.0,14.9436,14.967,14.9144,14.9203,1498900.0
2005-08-30 10:30:00,25.56,25.59,25.5,25.51,1354500.0,14.9203,14.9378,14.8853,14.8911,1354500.0
2005-08-30 10:40:00,25.51,25.52,25.45,25.48,1654600.0,14.8911,14.8969,14.8561,14.8736,1654600.0
2005-08-30 10:50:00,25.48,25.56,25.48,25.55,1109500.0,14.8736,14.9203,14.8736,14.9144,1109500.0
2005-08-30 11:00:00,25.56,25.56,25.5,25.51,524700.0,14.9203,14.9203,14.8853,14.8911,524700.0
2005-08-30 11:10:00,25.5,25.52,25.45,25.47,1210100.0,14.8853,14.8969,14.8561,14.8677,1210100.0
2005-08-30 11:20:00,25.47,25.52,25.45,25.5,890000.0,14.8677,14.8969,14.8561,14.8853,890000.0
2005-08-30 11:30:00,25.51,25.52,25.46,25.49,654300.0,14.8911,14.8969,14.8619,14.8794,654300.0
2005-08-30 11:40:00,25.49,25.49,25.44,25.45,1142200.0,14.8794,14.8794,14.8502,14.8561,1142200.0
2005-08-30 11:50:00,25.45,25.48,25.43,25.46,1107700.0,14.8561,14.8736,14.8444,14.8619,1107700.0
2005-08-30 12:00:00,25.46,25.52,25.44,25.51,752200.0,14.8619,14.8969,14.8502,14.8911,752200.0
2005-08-30 12:10:00,25.51,25.55,25.49,25.52,936500.0,14.8911,14.9144,14.8794,14.8969,936500.0
2005-08-30 12:20:00,25.52,25.6,25.52,25.56,1325400.0,14.8969,14.9436,14.8969,14.9203,1325400.0
2005-08-30 12:30:00,25.56,25.58,25.54,25.56,315000.0,14.9203,14.932,14.9086,14.9203,315000.0
2005-08-30 12:40:00,25.56,25.58,25.52,25.57,555900.0,14.9203,14.932,14.8969,14.9261,555900.0
2005-08-30 12:50:00,25.58,25.6,25.57,25.57,468900.0,14.932,14.9436,14.9261,14.9261,468900.0
2005-08-30 13:00:00,25.57,25.58,25.53,25.53,424300.0,14.9261,14.932,14.9028,14.9028,424300.0
2005-08-30 13:10:00,25.54,25.54,25.5,25.53,656100.0,14.9086,14.9086,14.8853,14.9028,656100.0
2005-08-30 13:20:00,25.54,25.59,25.53,25.58,470300.0,14.9086,14.9378,14.9028,14.932,470300.0
2005-08-30 13:30:00,25.57,25.63,25.57,25.63,668200.0,14.9261,14.9611,14.9261,14.9611,668200.0
2005-08-30 13:40:00,25.63,25.63,25.59,25.6,493700.0,14.9611,14.9611,14.9378,14.9436,493700.0
2005-08-30 13:50:00,25.59,25.61,25.56,25.6,541500.0,14.9378,14.9495,14.9203,14.9436,541500.0
2005-08-30 14:00:00,25.6,25.6,25.48,25.52,860100.0,14.9436,14.9436,14.8736,14.8969,860100.0
2005-08-30 14:10:00,25.52,26.0,25.46,25.48,945000.0,14.8969,15.1771,14.8619,14.8736,945000.0
2005-08-30 14:20:00,25.48,25.52,25.47,25.49,899900.0,14.8736,14.8969,14.8677,14.8794,899900.0
2005-08-30 14:30:00,25.48,25.5,25.45,25.48,721700.0,14.8736,14.8853,14.8561,14.8736,721700.0
2005-08-30 14:40:00,25.49,25.49,25.45,25.45,530600.0,14.8794,14.8794,14.8561,14.8561,530600.0
2005-08-30 14:50:00,25.45,25.46,25.4,25.41,1525800.0,14.8561,14.8619,14.8269,14.8327,1525800.0
2005-08-30 15:00:00,25.41,25.48,25.39,25.47,910000.0,14.8327,14.8736,14.821,14.8677,910000.0
2005-08-30 15:10:00,25.47,25.48,25.43,25.47,1085500.0,14.8677,14.8736,14.8444,14.8677,1085500.0
2005-08-30 15:20:00,25.47,25.49,25.46,25.47,840500.0,14.8677,14.8794,14.8619,14.8677,840500.0
2005-08-30 15:30:00,25.47,25.59,25.46,25.55,1721500.0,14.8677,14.9378,14.8619,14.9144,1721500.0
2005-08-30 15:40:00,25.55,25.58,25.5,25.53,1427800.0,14.9144,14.932,14.8853,14.9028,1427800.0
2005-08-30 15:50:00,25.53,25.62,25.46,25.61,2004200.0,14.9028,14.9553,14.8619,14.9495,2004200.0
2005-08-31 09:30:00,25.63,25.65,25.5,25.63,1663100.0,14.9611,14.9728,14.8853,14.9611,1663100.0
2005-08-31 09:40:00,25.63,25.71,25.62,25.71,1400400.0,14.9611,15.0078,14.9553,15.0078,1400400.0
2005-08-31 09:50:00,25.71,25.77,25.61,25.63,1558500.0,15.0078,15.0429,14.9495,14.9611,1558500.0
2005-08-31 10:00:00,25.63,25.66,25.55,25.55,1486400.0,14.9611,14.9787,14.9144,14.9144,1486400.0
2005-08-31 10:10:00,25.55,26.57,25.51,25.56,1232100.0,14.9144,15.5098,14.8911,14.9203,1232100.0
2005-08-31 10:20:00,25.55,25.61,25.54,25.56,1078900.0,14.9144,14.9495,14.9086,14.9203,1078900.0
2005-08-31 10:30:00,25.56,25.65,25.54,25.63,767900.0,14.9203,14.9728,14.9086,14.9611,767900.0
2005-08-31 10:40:00,25.63,25.66,25.54,25.57,764300.0,14.9611,14.9787,14.9086,14.9261,764300.0
2005-08-31 10:50:00,25.57,25.63,25.54,25.59,898700.0,14.9261,14.9611,14.9086,14.9378,898700.0
2005-08-31 11:00:00,25.58,25.68,25.58,25.63,984900.0,14.932,14.9903,14.932,14.9611,984900.0
2005-08-31 11:10:00,25.63,25.7,25.62,25.67,587100.0,14.9611,15.002,14.9553,14.9845,587100.0
2005-08-31 11:20:00,25.66,25.7,25.62,25.64,733300.0,14.9787,15.002,14.9553,14.967,733300.0
2005-08-31 11:30:00,25.63,25.66,25.6,25.66,341500.0,14.9611,14.9787,14.9436,14.9787,341500.0
2005-08-31 11:40:00,25.65,25.68,25.62,25.62,346500.0,14.9728,14.9903,14.9553,14.9553,346500.0
2005-08-31 11:50:00,25.63,25.63,25.6,25.6,304500.0,14.9611,14.9611,14.9436,14.9436,304500.0
2005-08-31 12:00:00,25.6,25.65,25.58,25.6,496200.0,14.9436,14.9728,14.932,14.9436,496200.0
2005-08-31 12:10:00,25.6,25.62,25.55,25.57,608800.0,14.9436,14.9553,14.9144,14.9261,608800.0
2005-08-31 12:20:00,25.58,25.59,25.56,25.58,390500.0,14.932,14.9378,14.9203,14.932,390500.0
2005-08-31 12:30:00,25.57,25.61,25.52,25.52,709000.0,14.9261,14.9495,14.8969,14.8969,709000.0
2005-08-31 12:40:00,25.53,25.53,25.49,25.5,958500.0,14.9028,14.9028,14.8794,14.8853,958500.0
2005-08-31 12:50:00,25.5,25.54,25.48,25.48,401100.0,14.8853,14.9086,14.8736,14.8736,401100.0
2005-08-31 13:00:00,25.48,25.52,25.46,25.51,537900.0,14.8736,14.8969,14.8619,14.8911,537900.0
2005-08-31 13:10:00,25.51,25.59,25.51,25.57,844600.0,14.8911,14.9378,14.8911,14.9261,844600.0
2005-08-31 13:20:00,25.57,25.58,25.54,25.55,346000.0,14.9261,14.932,14.9086,14.9144,346000.0
2005-08-31 13:30:00,25.55,25.61,25.54,25.56,676900.0,14.9144,14.9495,14.9086,14.9203,676900.0
2005-08-31 13:40:00,25.56,25.6,25.54,25.55,344700.0,14.9203,14.9436,14.9086,14.9144,344700.0
2005-08-31 13:50:00,25.55,25.66,25.55,25.61,1204900.0,14.9144,14.9787,14.9144,14.9495,1204900.0
2005-08-31 14:00:00,25.61,25.62,25.54,25.55,637600.0,14.9495,14.9553,14.9086,14.9144,637600.0
2005-08-31 14:10:00,25.56,25.6,25.55,25.55,517900.0,14.9203,14.9436,14.9144,14.9144,517900.0
2005-08-31 14:20:00,25.55,25.6,25.54,25.6,996400.0,14.9144,14.9436,14.9086,14.9436,996400.0
2005-08-31 14:30:00,25.59,25.62,25.58,25.61,416700.0,14.9378,14.9553,14.932,14.9495,416700.0
2005-08-31 14:40:00,25.61,25.65,25.58,25.61,1000000.0,14.9495,14.9728,14.932,14.9495,1000000.0
2005-08-31 14:50:00,25.61,25.71,25.61,25.68,1011500.0,14.9495,15.0078,14.9495,14.9903,1011500.0
2005-08-31 15:00:00,25.68,25.71,25.66,25.71,1025000.0,14.9903,15.0078,14.9787,15.0078,1025000.0
2005-08-31 15:10:00,25.71,25.78,25.7,25.72,2064000.0,15.0078,15.0487,15.002,15.0137,2064000.0
2005-08-31 15:20:00,25.73,25.73,25.69,25.73,1119500.0,15.0195,15.0195,14.9962,15.0195,1119500.0
2005-08-31 15:30:00,25.73,25.78,25.71,25.73,2364500.0,15.0195,15.0487,15.0078,15.0195,2364500.0
2005-08-31 15:40:00,25.73,25.75,25.7,25.71,1948400.0,15.0195,15.0312,15.002,15.0078,1948400.0
2005-08-31 15:50:00,25.71,25.73,25.68,25.7,2232100.0,15.0078,15.0195,14.9903,15.002,2232100.0
2005-09-01 09:30:00,25.58,25.63,25.53,25.57,2625500.0,14.932,14.9611,14.9028,14.9261,2625500.0
2005-09-01 09:40:00,25.56,25.61,25.54,25.6,1420100.0,14.9203,14.9495,14.9086,14.9436,1420100.0
2005-09-01 09:50:00,25.59,25.6,25.52,25.54,1167900.0,14.9378,14.9436,14.8969,14.9086,1167900.0
2005-09-01 10:00:00,25.54,25.55,25.49,25.51,1446300.0,14.9086,14.9144,14.8794,14.8911,1446300.0
2005-09-01 10:10:00,25.51,25.53,25.47,25.51,1585600.0,14.8911,14.9028,14.8677,14.8911,1585600.0
2005-09-01 10:20:00,25.5,25.52,25.46,25.49,920100.0,14.8853,14.8969,14.8619,14.8794,920100.0
2005-09-01 10:30:00,25.48,25.49,25.4,25.43,1627300.0,14.8736,14.8794,14.8269,14.8444,1627300.0
2005-09-01 10:40:00,25.44,25.49,25.43,25.44,1177700.0,14.8502,14.8794,14.8444,14.8502,1177700.0
2005-09-01 10:50:00,25.43,25.44,25.41,25.43,1200700.0,14.8444,14.8502,14.8327,14.8444,1200700.0
2005-09-01 11:00:00,25.42,25.45,25.42,25.44,538600.0,14.8386,14.8561,14.8386,14.8502,538600.0
2005-09-01 11:10:00,25.44,25.52,25.43,25.46,1427200.0,14.8502,14.8969,14.8444,14.8619,1427200.0
2005-09-01 11:20:00,25.47,25.53,25.46,25.48,1036200.0,14.8677,14.9028,14.8619,14.8736,1036200.0
2005-09-01 11:30:00,25.48,25.53,25.44,25.51,1030300.0,14.8736,14.9028,14.8502,14.8911,1030300.0
2005-09-01 11:40:00,25.51,25.58,25.5,25.5,1381600.0,14.8911,14.932,14.8853,14.8853,1381600.0
2005-09-01 11:50:00,25.5,25.52,25.47,25.47,666800.0,14.8853,14.8969,14.8677,14.8677,666800.0
2005-09-01 12:00:00,25.47,25.48,25.43,25.47,634500.0,14.8677,14.8736,14.8444,14.8677,634500.0
2005-09-01 12:10:00,25.46,25.49,25.44,25.46,972700.0,14.8619,14.8794,14.8502,14.8619,972700.0
2005-09-01 12:20:00,25.46,25.46,25.41,25.46,980000.0,14.8619,14.8619,14.8327,14.8619,980000.0
2005-09-01 12:30:00,25.45,25.46,25.42,25.44,454300.0,14.8561,14.8619,14.8386,14.8502,454300.0
2005-09-01 12:40:00,25.45,25.5,25.44,25.5,424900.0,14.8561,14.8853,14.8502,14.8853,424900.0
2005-09-01 12:50:00,25.5,25.6,25.4,25.43,969700.0,14.8853,14.9436,14.8269,14.8444,969700.0
2005-09-01 13:00:00,25.42,25.48,25.42,25.46,729000.0,14.8386,14.8736,14.8386,14.8619,729000.0
2005-09-01 13:10:00,25.46,25.48,25.41,25.47,462000.0,14.8619,14.8736,14.8327,14.8677,462000.0
2005-09-01 13:20:00,25.47,25.47,25.43,25.45,581600.0,14.8677,14.8677,14.8444,14.8561,581600.0
2005-09-01 13:30:00,25.44,25.46,25.42,25.42,392300.0,14.8502,14.8619,14.8386,14.8386,392300.0
2005-09-01 13:40:00,25.42,25.42,25.34,25.39,2420400.0,14.8386,14.8386,14.7919,14.821,2420400.0
2005-09-01 13:50:00,25.39,25.39,25.31,25.37,1583600.0,14.821,14.821,14.7743,14.8094,1583600.0
2005-09-01 14:00:00,25.37,25.38,25.32,25.34,1084600.0,14.8094,14.8152,14.7802,14.7919,1084600.0
2005-09-01 14:10:00,25.34,25.38,25.33,25.34,778900.0,14.7919,14.8152,14.786,14.7919,778900.0
2005-09-01 14:20:00,25.34,25.39,25.31,25.33,1135800.0,14.7919,14.821,14.7743,14.786,1135800.0
2005-09-01 14:30:00,25.32,25.4,25.31,25.38,1243200.0,14.7802,14.8269,14.7743,14.8152,1243200.0
2005-09-01 14:40:00,25.38,25.41,25.33,25.34,634000.0,14.8152,14.8327,14.786,14.7919,634000.0
2005-09-01 14:50:00,25.34,25.38,25.3,25.3,917600.0,14.7919,14.8152,14.7685,14.7685,917600.0
2005-09-01 15:00:00,25.3,25.34,25.28,25.33,1310700.0,14.7685,14.7919,14.7568,14.786,1310700.0
2005-09-01 15:10:00,25.33,25.37,25.3,25.33,765700.0,14.786,14.8094,14.7685,14.786,765700.0
2005-09-01 15:20:00,25.33,25.36,25.27,25.3,1618000.0,14.786,14.8035,14.751,14.7685,1618000.0
2005-09-01 15:30:00,25.3,25.34,25.29,25.31,1370200.0,14.7685,14.7919,14.7627,14.7743,1370200.0
2005-09-01 15:40:00,25.31,25.32,25.25,25.32,2411700.0,14.7743,14.7802,14.7393,14.7802,2411700.0
2005-09-01 15:50:00,25.32,25.32,25.24,25.26,2496600.0,14.7802,14.7802,14.7335,14.7452,2496600.0
2005-09-02 09:30:00,25.38,25.42,25.34,25.35,2192100.0,14.8152,14.8386,14.7919,14.7977,2192100.0
2005-09-02 09:40:00,25.35,25.36,25.3,25.32,1048400.0,14.7977,14.8035,14.7685,14.7802,1048400.0
2005-09-02 09:50:00,25.32,25.33,25.23,25.25,1316300.0,14.7802,14.786,14.7276,14.7393,1316300.0
2005-09-02 10:00:00,25.26,25.34,25.25,25.27,1317600.0,14.7452,14.7919,14.7393,14.751,1317600.0
2005-09-02 10:10:00,25.27,25.3,25.2,25.26,1030500.0,14.751,14.7685,14.7101,14.7452,1030500.0
2005-09-02 10:20:00,25.27,25.35,25.24,25.26,900400.0,14.751,14.7977,14.7335,14.7452,900400.0
2005-09-02 10:30:00,25.26,25.27,25.21,25.24,845300.0,14.7452,14.751,14.716,14.7335,845300.0
2005-09-02 10:40:00,25.23,25.35,25.2,25.29,1007300.0,14.7276,14.7977,14.7101,14.7627,1007300.0
2005-09-02 10:50:00,25.29,25.29,25.25,25.26,506600.0,14.7627,14.7627,14.7393,14.7452,506600.0
2005-09-02 11:00:00,25.26,25.28,25.25,25.25,331900.0,14.7452,14.7568,14.7393,14.7393,331900.0
2005-09-02 11:10:00,25.25,25.29,25.24,25.26,397000.0,14.7393,14.7627,14.7335,14.7452,397000.0
2005-09-02 11:20:00,25.26,25.28,25.25,25.26,406100.0,14.7452,14.7568,14.7393,14.7452,406100.0
2005-09-02 11:30:00,25.25,25.28,25.2,25.24,743300.0,14.7393,14.7568,14.7101,14.7335,743300.0
2005-09-02 11:40:00,25.24,25.25,25.22,25.25,719500.0,14.7335,14.7393,14.7218,14.7393,719500.0
2005-09-02 11:50:00,25.25,25.28,25.24,25.25,978300.0,14.7393,14.7568,14.7335,14.7393,978300.0
2005-09-02 12:00:00,25.25,25.32,25.25,25.3,1104500.0,14.7393,14.7802,14.7393,14.7685,1104500.0
2005-09-02 12:10:00,25.3,25.32,25.28,25.3,384800.0,14.7685,14.7802,14.7568,14.7685,384800.0
2005-09-02 12:20:00,25.3,25.39,25.3,25.34,1332800.0,14.7685,14.821,14.7685,14.7919,1332800.0
2005-09-02 12:30:00,25.34,25.41,25.31,25.37,1155000.0,14.7919,14.8327,14.7743,14.8094,1155000.0
2005-09-02 12:40:00,25.37,25.4,25.34,25.37,590600.0,14.8094,14.8269,14.7919,14.8094,590600.0
2005-09-02 12:50:00,25.36,25.4,25.36,25.37,428800.0,14.8035,14.8269,14.8035,14.8094,428800.0
2005-09-02 13:00:00,25.36,25.4,25.35,25.37,706200.0,14.8035,14.8269,14.7977,14.8094,706200.0
2005-09-02 13:10:00,25.37,25.38,25.28,25.28,669900.0,14.8094,14.8152,14.7568,14.7568,669900.0
2005-09-02 13:20:00,25.27,25.32,25.26,25.31,404000.0,14.751,14.7802,14.7452,14.7743,404000.0
2005-09-02 13:30:00,25.31,25.38,25.28,25.31,743500.0,14.7743,14.8152,14.7568,14.7743,743500.0
2005-09-02 13:40:00,25.31,25.32,25.3,25.31,147300.0,14.7743,14.7802,14.7685,14.7743,147300.0
2005-09-02 13:50:00,25.31,25.37,25.31,25.32,525800.0,14.7743,14.8094,14.7743,14.7802,525800.0
2005-09-02 14:00:00,25.33,25.36,25.29,25.3,944900.0,14.786,14.8035,14.7627,14.7685,944900.0
2005-09-02 14:10:00,25.3,25.35,25.3,25.34,642400.0,14.7685,14.7977,14.7685,14.7919,642400.0
2005-09-02 14:20:00,25.34,25.34,25.29,25.32,408800.0,14.7919,14.7919,14.7627,14.7802,408800.0
2005-09-02 14:30:00,25.31,25.33,25.27,25.28,753000.0,14.7743,14.786,14.751,14.7568,753000.0
2005-09-02 14:40:00,25.29,25.3,25.27,25.28,429200.0,14.7627,14.7685,14.751,14.7568,429200.0
2005-09-02 14:50:00,25.28,25.3,25.26,25.26,524500.0,14.7568,14.7685,14.7452,14.7452,524500.0
2005-09-02 15:00:00,25.27,25.31,25.26,25.28,569200.0,14.751,14.7743,14.7452,14.7568,569200.0
2005-09-02 15:10:00,25.28,25.3,25.27,25.27,587000.0,14.7568,14.7685,14.751,14.751,587000.0
2005-09-02 15:20:00,25.27,25.32,25.27,25.3,580100.0,14.751,14.7802,14.751,14.7685,580100.0
2005-09-02 15:30:00,25.3,25.35,25.29,25.33,1002000.0,14.7685,14.7977,14.7627,14.786,1002000.0
2005-09-02 15:40:00,25.33,25.34,25.29,25.29,1121800.0,14.786,14.7919,14.7627,14.7627,1121800.0
2005-09-02 15:50:00,25.29,25.3,25.26,25.29,1779100.0,14.7627,14.7685,14.7452,14.7627,1779100.0
2005-09-06 09:30:00,25.48,25.54,25.46,25.48,2609500.0,14.8736,14.9086,14.8619,14.8736,2609500.0
2005-09-06 09:40:00,25.49,25.53,25.47,25.49,1044500.0,14.8794,14.9028,14.8677,14.8794,1044500.0
2005-09-06 09:50:00,25.49,25.53,25.43,25.51,2230300.0,14.8794,14.9028,14.8444,14.8911,2230300.0
2005-09-06 10:00:00,25.51,25.6,25.51,25.55,1983100.0,14.8911,14.9436,14.8911,14.9144,1983100.0
2005-09-06 10:10:00,25.56,25.59,25.54,25.56,946100.0,14.9203,14.9378,14.9086,14.9203,946100.0
2005-09-06 10:20:00,25.56,25.66,25.54,25.63,1483500.0,14.9203,14.9787,14.9086,14.9611,1483500.0
2005-09-06 10:30:00,25.63,25.65,25.57,25.59,1305000.0,14.9611,14.9728,14.9261,14.9378,1305000.0
2005-09-06 10:40:00,25.58,25.65,25.58,25.58,1123200.0,14.932,14.9728,14.932,14.932,1123200.0
2005-09-06 10:50:00,25.58,25.6,25.54,25.59,1024900.0,14.932,14.9436,14.9086,14.9378,1024900.0
2005-09-06 11:00:00,25.59,25.61,25.54,25.6,729900.0,14.9378,14.9495,14.9086,14.9436,729900.0
2005-09-06 11:10:00,25.6,25.6,25.53,25.57,1216500.0,14.9436,14.9436,14.9028,14.9261,1216500.0
2005-09-06 11:20:00,25.58,25.58,25.54,25.56,541100.0,14.932,14.932,14.9086,14.9203,541100.0
2005-09-06 11:30:00,25.56,25.58,25.55,25.55,494200.0,14.9203,14.932,14.9144,14.9144,494200.0
2005-09-06 11:40:00,25.55,25.56,25.51,25.55,764900.0,14.9144,14.9203,14.8911,14.9144,764900.0
2005-09-06 11:50:00,25.55,25.58,25.54,25.54,537600.0,14.9144,14.932,14.9086,14.9086,537600.0
2005-09-06 12:00:00,25.54,25.59,25.53,25.58,847300.0,14.9086,14.9378,14.9028,14.932,847300.0
2005-09-06 12:10:00,25.58,25.62,25.56,25.61,676900.0,14.932,14.9553,14.9203,14.9495,676900.0
2005-09-06 12:20:00,25.62,25.63,25.6,25.6,498500.0,14.9553,14.9611,14.9436,14.9436,498500.0
2005-09-06 12:30:00,25.6,25.61,25.57,25.59,420500.0,14.9436,14.9495,14.9261,14.9378,420500.0
2005-09-06 12:40:00,25.6,25.6,25.58,25.59,266700.0,14.9436,14.9436,14.932,14.9378,266700.0
2005-09-06 12:50:00,25.6,25.63,25.59,25.63,336300.0,14.9436,14.9611,14.9378,14.9611,336300.0
2005-09-06 13:00:00,25.63,25.65,25.6,25.6,647800.0,14.9611,14.9728,14.9436,14.9436,647800.0
2005-09-06 13:10:00,25.6,25.62,25.59,25.61,323000.0,14.9436,14.9553,14.9378,14.9495,323000.0
2005-09-06 13:20:00,25.6,25.61,25.57,25.58,374700.0,14.9436,14.9495,14.9261,14.932,374700.0
2005-09-06 13:30:00,25.57,25.59,25.57,25.57,289300.0,14.9261,14.9378,14.9261,14.9261,289300.0
2005-09-06 13:40:00,25.57,25.58,25.55,25.58,301900.0,14.9261,14.932,14.9144,14.932,301900.0
2005-09-06 13:50:00,25.57,25.62,25.56,25.61,735900.0,14.9261,14.9553,14.9203,14.9495,735900.0
2005-09-06 14:00:00,25.61,25.63,25.58,25.59,332400.0,14.9495,14.9611,14.932,14.9378,332400.0
2005-09-06 14:10:00,25.59,25.61,25.57,25.58,378100.0,14.9378,14.9495,14.9261,14.932,378100.0
2005-09-06 14:20:00,25.58,25.6,25.57,25.59,265600.0,14.932,14.9436,14.9261,14.9378,265600.0
2005-09-06 14:30:00,25.59,25.6,25.57,25.57,326000.0,14.9378,14.9436,14.9261,14.9261,326000.0
2005-09-06 14:40:00,25.57,25.61,25.56,25.59,663300.0,14.9261,14.9495,14.9203,14.9378,663300.0
2005-09-06 14:50:00,25.59,25.6,25.57,25.6,623600.0,14.9378,14.9436,14.9261,14.9436,623600.0
2005-09-06 15:00:00,25.59,25.61,25.56,25.57,626000.0,14.9378,14.9495,14.9203,14.9261,626000.0
2005-09-06 15:10:00,25.57,25.61,25.57,25.59,807400.0,14.9261,14.9495,14.9261,14.9378,807400.0
2005-09-06 15:20:00,25.6,25.63,25.59,25.63,801700.0,14.9436,14.9611,14.9378,14.9611,801700.0
2005-09-06 15:30:00,25.63,25.65,25.61,25.65,1230600.0,14.9611,14.9728,14.9495,14.9728,1230600.0
2005-09-06 15:40:00,25.64,25.74,25.63,25.72,2557400.0,14.967,15.0253,14.9611,15.0137,2557400.0
2005-09-06 15:50:00,25.72,25.73,25.67,25.7,1983300.0,15.0137,15.0195,14.9845,15.002,1983300.0
2005-09-07 09:30:00,25.66,25.66,25.58,25.64,2112000.0,14.9787,14.9787,14.932,14.967,2112000.0
2005-09-07 09:40:00,25.64,25.64,25.55,25.58,1531700.0,14.967,14.967,14.9144,14.932,1531700.0
2005-09-07 09:50:00,25.58,25.6,25.52,25.54,1341400.0,14.932,14.9436,14.8969,14.9086,1341400.0
2005-09-07 10:00:00,25.54,25.57,25.47,25.51,1493300.0,14.9086,14.9261,14.8677,14.8911,1493300.0
2005-09-07 10:10:00,25.51,25.55,25.49,25.53,965200.0,14.8911,14.9144,14.8794,14.9028,965200.0
2005-09-07 10:20:00,25.53,25.55,25.49,25.51,664200.0,14.9028,14.9144,14.8794,14.8911,664200.0
2005-09-07 10:30:00,25.51,25.56,25.49,25.53,901200.0,14.8911,14.9203,14.8794,14.9028,901200.0
2005-09-07 10:40:00,25.54,25.6,25.53,25.56,1091600.0,14.9086,14.9436,14.9028,14.9203,1091600.0
2005-09-07 10:50:00,25.56,25.6,25.55,25.58,783700.0,14.9203,14.9436,14.9144,14.932,783700.0
2005-09-07 11:00:00,25.59,25.69,25.58,25.66,1857100.0,14.9378,14.9962,14.932,14.9787,1857100.0
2005-09-07 11:10:00,25.65,25.66,25.62,25.62,657400.0,14.9728,14.9787,14.9553,14.9553,657400.0
2005-09-07 11:20:00,25.62,25.66,25.62,25.65,904100.0,14.9553,14.9787,14.9553,14.9728,904100.0
2005-09-07 11:30:00,25.64,25.65,25.62,25.64,348500.0,14.967,14.9728,14.9553,14.967,348500.0
2005-09-07 11:40:00,25.63,25.64,25.58,25.62,453400.0,14.9611,14.967,14.932,14.9553,453400.0
2005-09-07 11:50:00,25.62,25.64,25.61,25.63,275200.0,14.9553,14.967,14.9495,14.9611,275200.0
2005-09-07 12:00:00,25.64,25.64,25.63,25.64,243400.0,14.967,14.967,14.9611,14.967,243400.0
2005-09-07 12:10:00,25.64,25.66,25.62,25.65,272600.0,14.967,14.9787,14.9553,14.9728,272600.0
2005-09-07 12:20:00,25.66,25.66,25.63,25.63,287500.0,14.9787,14.9787,14.9611,14.9611,287500.0
2005-09-07 12:30:00,25.63,25.66,25.62,25.66,485300.0,14.9611,14.9787,14.9553,14.9787,485300.0
2005-09-07 12:40:00,25.66,25.66,25.63,25.63,429900.0,14.9787,14.9787,14.9611,14.9611,429900.0
2005-09-07 12:50:00,25.63,25.66,25.63,25.64,339600.0,14.9611,14.9787,14.9611,14.967,339600.0
2005-09-07 13:00:00,25.65,25.66,25.59,25.65,718500.0,14.9728,14.9787,14.9378,14.9728,718500.0
2005-09-07 13:10:00,25.66,25.73,25.65,25.7,799700.0,14.9787,15.0195,14.9728,15.002,799700.0
2005-09-07 13:20:00,25.71,25.74,25.68,25.71,795500.0,15.0078,15.0253,14.9903,15.0078,795500.0
2005-09-07 13:30:00,25.7,25.71,25.66,25.67,463800.0,15.002,15.0078,14.9787,14.9845,463800.0
2005-09-07 13:40:00,25.67,25.72,25.67,25.69,709300.0,14.9845,15.0137,14.9845,14.9962,709300.0
2005-09-07 13:50:00,25.69,25.73,25.67,25.72,640400.0,14.9962,15.0195,14.9845,15.0137,640400.0
2005-09-07 14:00:00,25.72,25.74,25.69,25.74,954900.0,15.0137,15.0253,14.9962,15.0253,954900.0
2005-09-07 14:10:00,25.74,25.75,25.68,25.7,1351300.0,15.0253,15.0312,14.9903,15.002,1351300.0
2005-09-07 14:20:00,25.69,25.74,25.67,25.68,961100.0,14.9962,15.0253,14.9845,14.9903,961100.0
2005-09-07 14:30:00,25.69,25.73,25.63,25.64,1161300.0,14.9962,15.0195,14.9611,14.967,1161300.0
2005-09-07 14:40:00,25.64,25.68,25.56,25.64,850900.0,14.967,14.9903,14.9203,14.967,850900.0
2005-09-07 14:50:00,25.64,25.7,25.63,25.7,644600.0,14.967,15.002,14.9611,15.002,644600.0
2005-09-07 15:00:00,25.7,25.7,25.65,25.69,666100.0,15.002,15.002,14.9728,14.9962,666100.0
2005-09-07 15:10:00,25.7,25.72,25.65,25.67,1552800.0,15.002,15.0137,14.9728,14.9845,1552800.0
2005-09-07 15:20:00,25.66,25.67,25.6,25.62,844200.0,14.9787,14.9845,14.9436,14.9553,844200.0
2005-09-07 15:30:00,25.62,25.65,25.62,25.64,666000.0,14.9553,14.9728,14.9553,14.967,666000.0
2005-09-07 15:40:00,25.64,25.65,25.63,25.63,610400.0,14.967,14.9728,14.9611,14.9611,610400.0
2005-09-07 15:50:00,25.63,25.67,25.62,25.66,1702400.0,14.9611,14.9845,14.9553,14.9787,1702400.0
2005-09-08 09:30:00,25.67,25.74,25.63,25.71,2658500.0,14.9845,15.0253,14.9611,15.0078,2658500.0
2005-09-08 09:40:00,25.71,25.8,25.69,25.78,1986900.0,15.0078,15.0604,14.9962,15.0487,1986900.0
2005-09-08 09:50:00,25.78,25.84,25.74,25.8,2536400.0,15.0487,15.0837,15.0253,15.0604,2536400.0
2005-09-08 10:00:00,25.79,25.8,25.73,25.8,1249400.0,15.0545,15.0604,15.0195,15.0604,1249400.0
2005-09-08 10:10:00,25.8,25.85,25.78,25.82,1320100.0,15.0604,15.0896,15.0487,15.072,1320100.0
2005-09-08 10:20:00,25.82,25.84,25.79,25.83,818600.0,15.072,15.0837,15.0545,15.0779,818600.0
2005-09-08 10:30:00,25.84,25.93,25.82,25.92,1955200.0,15.0837,15.1363,15.072,15.1304,1955200.0
2005-09-08 10:40:00,25.92,25.95,25.87,25.87,1319900.0,15.1304,15.1479,15.1012,15.1012,1319900.0
2005-09-08 10:50:00,25.87,25.9,25.82,25.83,1019200.0,15.1012,15.1187,15.072,15.0779,1019200.0
2005-09-08 11:00:00,25.83,25.88,25.82,25.87,443700.0,15.0779,15.1071,15.072,15.1012,443700.0
2005-09-08 11:10:00,25.87,25.89,25.84,25.88,748200.0,15.1012,15.1129,15.0837,15.1071,748200.0
2005-09-08 11:20:00,25.88,25.92,25.87,25.91,663500.0,15.1071,15.1304,15.1012,15.1246,663500.0
2005-09-08 11:30:00,25.92,25.97,25.91,25.95,1196000.0,15.1304,15.1596,15.1246,15.1479,1196000.0
2005-09-08 11:40:00,25.95,26.05,25.94,26.02,1699200.0,15.1479,15.2063,15.1421,15.1888,1699200.0
2005-09-08 11:50:00,26.02,26.04,25.97,25.97,1062700.0,15.1888,15.2005,15.1596,15.1596,1062700.0
2005-09-08 12:00:00,25.97,25.99,25.96,25.96,459500.0,15.1596,15.1713,15.1538,15.1538,459500.0
2005-09-08 12:10:00,25.97,26.05,25.94,26.05,1202400.0,15.1596,15.2063,15.1421,15.2063,1202400.0
2005-09-08 12:20:00,26.04,26.05,26.0,26.0,1913500.0,15.2005,15.2063,15.1771,15.1771,1913500.0
2005-09-08 12:30:00,26.0,26.01,25.97,25.98,482300.0,15.1771,15.183,15.1596,15.1654,482300.0
2005-09-08 12:40:00,25.98,25.99,25.95,25.98,777700.0,15.1654,15.1713,15.1479,15.1654,777700.0
2005-09-08 12:50:00,25.98,26.0,25.96,25.98,487700.0,15.1654,15.1771,15.1538,15.1654,487700.0
2005-09-08 13:00:00,25.98,26.03,25.98,26.03,868600.0,15.1654,15.1946,15.1654,15.1946,868600.0
2005-09-08 13:10:00,26.03,26.05,26.02,26.03,747400.0,15.1946,15.2063,15.1888,15.1946,747400.0
2005-09-08 13:20:00,26.03,26.04,25.99,26.03,1170900.0,15.1946,15.2005,15.1713,15.1946,1170900.0
2005-09-08 13:30:00,26.03,26.08,25.05,26.07,1020600.0,15.1946,15.2238,14.6226,15.218,1020600.0
2005-09-08 13:40:00,26.06,26.07,26.04,26.04,603500.0,15.2121,15.218,15.2005,15.2005,603500.0
2005-09-08 13:50:00,26.04,26.04,25.96,26.0,1003800.0,15.2005,15.2005,15.1538,15.1771,1003800.0
2005-09-08 14:00:00,26.0,26.07,25.95,26.06,1002600.0,15.1771,15.218,15.1479,15.2121,1002600.0
2005-09-08 14:10:00,26.06,26.11,26.03,26.05,1710900.0,15.2121,15.2413,15.1946,15.2063,1710900.0
2005-09-08 14:20:00,26.04,26.06,26.0,26.03,1217600.0,15.2005,15.2121,15.1771,15.1946,1217600.0
2005-09-08 14:30:00,26.03,26.05,26.02,26.03,440100.0,15.1946,15.2063,15.1888,15.1946,440100.0
2005-09-08 14:40:00,26.04,26.09,26.02,26.08,884500.0,15.2005,15.2297,15.1888,15.2238,884500.0
2005-09-08 14:50:00,26.09,26.11,26.07,26.08,1972700.0,15.2297,15.2413,15.218,15.2238,1972700.0
2005-09-08 15:00:00,26.08,26.08,26.0,26.0,2129900.0,15.2238,15.2238,15.1771,15.1771,2129900.0
2005-09-08 15:10:00,26.01,26.04,25.97,25.97,1572200.0,15.183,15.2005,15.1596,15.1596,1572200.0
2005-09-08 15:20:00,25.97,26.02,25.97,26.0,1096600.0,15.1596,15.1888,15.1596,15.1771,1096600.0
2005-09-08 15:30:00,26.0,26.05,26.0,26.02,960600.0,15.1771,15.2063,15.1771,15.1888,960600.0
2005-09-08 15:40:00,26.02,26.04,26.01,26.02,1301200.0,15.1888,15.2005,15.183,15.1888,1301200.0
2005-09-08 15:50:00,26.01,26.12,26.0,26.1,3665800.0,15.183,15.2472,15.1771,15.2355,3665800.0
2005-09-09 09:30:00,25.86,25.87,25.61,25.65,5629100.0,15.0954,15.1012,14.9495,14.9728,5629100.0
2005-09-09 09:40:00,25.65,25.72,25.64,25.67,2281400.0,14.9728,15.0137,14.967,14.9845,2281400.0
2005-09-09 09:50:00,25.67,25.68,25.49,25.53,4378300.0,14.9845,14.9903,14.8794,14.9028,4378300.0
2005-09-09 10:00:00,25.53,25.61,25.51,25.54,2301600.0,14.9028,14.9495,14.8911,14.9086,2301600.0
2005-09-09 10:10:00,25.53,26.08,25.5,25.55,2665000.0,14.9028,15.2238,14.8853,14.9144,2665000.0
2005-09-09 10:20:00,25.56,25.56,25.42,25.42,2677100.0,14.9203,14.9203,14.8386,14.8386,2677100.0
2005-09-09 10:30:00,25.42,26.08,25.36,25.37,4004100.0,14.8386,15.2238,14.8035,14.8094,4004100.0
2005-09-09 10:40:00,25.36,25.38,25.25,25.3,6257000.0,14.8035,14.8152,14.7393,14.7685,6257000.0
2005-09-09 10:50:00,25.3,25.33,25.24,25.29,3039000.0,14.7685,14.786,14.7335,14.7627,3039000.0
2005-09-09 11:00:00,25.29,25.32,25.25,25.26,2276100.0,14.7627,14.7802,14.7393,14.7452,2276100.0
2005-09-09 11:10:00,25.25,25.29,24.24,25.23,2872600.0,14.7393,14.7627,14.1497,14.7276,2872600.0
2005-09-09 11:20:00,25.22,25.26,25.2,25.24,1866500.0,14.7218,14.7452,14.7101,14.7335,1866500.0
2005-09-09 11:30:00,25.24,25.68,25.23,25.3,2907700.0,14.7335,14.9903,14.7276,14.7685,2907700.0
2005-09-09 11:40:00,25.3,25.36,25.29,25.32,4726000.0,14.7685,14.8035,14.7627,14.7802,4726000.0
2005-09-09 11:50:00,25.32,25.33,25.26,25.27,2176600.0,14.7802,14.786,14.7452,14.751,2176600.0
2005-09-09 12:00:00,25.27,25.34,25.27,25.3,3143900.0,14.751,14.7919,14.751,14.7685,3143900.0
2005-09-09 12:10:00,25.3,25.33,25.3,25.3,1908200.0,14.7685,14.786,14.7685,14.7685,1908200.0
2005-09-09 12:20:00,25.3,25.35,25.3,25.34,1518900.0,14.7685,14.7977,14.7685,14.7919,1518900.0
2005-09-09 12:30:00,25.33,25.35,25.3,25.33,1352100.0,14.786,14.7977,14.7685,14.786,1352100.0
2005-09-09 12:40:00,25.33,25.34,25.3,25.3,1195000.0,14.786,14.7919,14.7685,14.7685,1195000.0
2005-09-09 12:50:00,25.3,25.33,25.29,25.32,1295900.0,14.7685,14.786,14.7627,14.7802,1295900.0
2005-09-09 13:00:00,25.31,25.33,25.26,25.27,1496600.0,14.7743,14.786,14.7452,14.751,1496600.0
2005-09-09 13:10:00,25.28,25.31,25.27,25.31,1769600.0,14.7568,14.7743,14.751,14.7743,1769600.0
2005-09-09 13:20:00,25.3,25.33,25.29,25.31,1037400.0,14.7685,14.786,14.7627,14.7743,1037400.0
2005-09-09 13:30:00,25.31,25.32,25.3,25.3,842100.0,14.7743,14.7802,14.7685,14.7685,842100.0
2005-09-09 13:40:00,25.31,25.35,25.3,25.34,1306300.0,14.7743,14.7977,14.7685,14.7919,1306300.0
2005-09-09 13:50:00,25.34,25.35,25.3,25.3,767800.0,14.7919,14.7977,14.7685,14.7685,767800.0
2005-09-09 14:00:00,25.3,25.31,25.26,25.27,1967900.0,14.7685,14.7743,14.7452,14.751,1967900.0
2005-09-09 14:10:00,25.28,25.31,25.27,25.29,1658700.0,14.7568,14.7743,14.751,14.7627,1658700.0
2005-09-09 14:20:00,25.28,25.29,25.26,25.26,1279600.0,14.7568,14.7627,14.7452,14.7452,1279600.0
2005-09-09 14:30:00,25.27,25.3,25.23,25.24,1381200.0,14.751,14.7685,14.7276,14.7335,1381200.0
2005-09-09 14:40:00,25.24,25.27,25.21,25.27,2045300.0,14.7335,14.751,14.716,14.751,2045300.0
2005-09-09 14:50:00,25.26,25.28,25.24,25.25,1542600.0,14.7452,14.7568,14.7335,14.7393,1542600.0
2005-09-09 15:00:00,25.25,25.28,25.21,25.21,2275900.0,14.7393,14.7568,14.716,14.716,2275900.0
2005-09-09 15:10:00,25.21,25.27,25.21,25.26,2026500.0,14.716,14.751,14.716,14.7452,2026500.0
2005-09-09 15:20:00,25.26,25.33,25.25,25.32,3633500.0,14.7452,14.786,14.7393,14.7802,3633500.0
2005-09-09 15:30:00,25.33,25.35,25.3,25.33,3450100.0,14.786,14.7977,14.7685,14.786,3450100.0
2005-09-09 15:40:00,25.34,25.36,25.26,25.27,2517200.0,14.7919,14.8035,14.7452,14.751,2517200.0
2005-09-09 15:50:00,25.27,25.27,25.19,25.23,4706600.0,14.751,14.751,14.7043,14.7276,4706600.0
2005-09-12 09:30:00,25.3,25.32,25.06,25.06,3196800.0,14.7685,14.7802,14.6284,14.6284,3196800.0
2005-09-12 09:40:00,25.06,25.13,25.04,25.08,3059700.0,14.6284,14.6693,14.6167,14.6401,3059700.0
2005-09-12 09:50:00,25.08,25.12,25.02,25.02,2884600.0,14.6401,14.6634,14.6051,14.6051,2884600.0
2005-09-12 10:00:00,25.02,25.27,24.9,24.97,3670600.0,14.6051,14.751,14.535,14.5759,3670600.0
2005-09-12 10:10:00,24.97,24.99,24.9,24.95,2535700.0,14.5759,14.5875,14.535,14.5642,2535700.0
2005-09-12 10:20:00,24.95,25.07,24.92,25.03,1894500.0,14.5642,14.6342,14.5467,14.6109,1894500.0
2005-09-12 10:30:00,25.03,25.05,25.0,25.03,729500.0,14.6109,14.6226,14.5934,14.6109,729500.0
2005-09-12 10:40:00,25.02,25.11,25.02,25.11,1359300.0,14.6051,14.6576,14.6051,14.6576,1359300.0
2005-09-12 10:50:00,25.11,25.11,25.07,25.1,858500.0,14.6576,14.6576,14.6342,14.6518,858500.0
2005-09-12 11:00:00,25.09,25.1,25.0,25.07,763800.0,14.6459,14.6518,14.5934,14.6342,763800.0
2005-09-12 11:10:00,25.08,25.08,25.04,25.04,512600.0,14.6401,14.6401,14.6167,14.6167,512600.0
2005-09-12 11:20:00,25.05,25.07,25.03,25.04,688200.0,14.6226,14.6342,14.6109,14.6167,688200.0
2005-09-12 11:30:00,25.04,25.09,25.03,25.08,875800.0,14.6167,14.6459,14.6109,14.6401,875800.0
2005-09-12 11:40:00,25.07,25.09,25.04,25.04,549300.0,14.6342,14.6459,14.6167,14.6167,549300.0
2005-09-12 11:50:00,25.04,25.05,24.98,24.99,1533900.0,14.6167,14.6226,14.5817,14.5875,1533900.0
2005-09-12 12:00:00,24.99,25.03,24.98,25.03,721800.0,14.5875,14.6109,14.5817,14.6109,721800.0
2005-09-12 12:10:00,25.02,25.07,25.01,25.01,1103400.0,14.6051,14.6342,14.5992,14.5992,1103400.0
2005-09-12 12:20:00,25.01,25.07,25.01,25.07,769900.0,14.5992,14.6342,14.5992,14.6342,769900.0
2005-09-12 12:30:00,25.07,25.09,25.04,25.07,910400.0,14.6342,14.6459,14.6167,14.6342,910400.0
2005-09-12 12:40:00,25.07,25.08,25.04,25.06,476100.0,14.6342,14.6401,14.6167,14.6284,476100.0
2005-09-12 12:50:00,25.06,25.06,25.01,25.01,604000.0,14.6284,14.6284,14.5992,14.5992,604000.0
2005-09-12 13:00:00,25.02,25.02,24.99,24.99,627300.0,14.6051,14.6051,14.5875,14.5875,627300.0
2005-09-12 13:10:00,25.0,25.06,24.99,25.01,447400.0,14.5934,14.6284,14.5875,14.5992,447400.0
2005-09-12 13:20:00,25.01,25.04,24.99,25.0,611600.0,14.5992,14.6167,14.5875,14.5934,611600.0
2005-09-12 13:30:00,25.0,25.01,24.97,24.98,898600.0,14.5934,14.5992,14.5759,14.5817,898600.0
2005-09-12 13:40:00,24.98,24.99,24.95,24.98,637900.0,14.5817,14.5875,14.5642,14.5817,637900.0
2005-09-12 13:50:00,24.99,24.99,24.92,24.94,1208800.0,14.5875,14.5875,14.5467,14.5584,1208800.0
2005-09-12 14:00:00,24.94,24.97,24.92,24.94,966500.0,14.5584,14.5759,14.5467,14.5584,966500.0
2005-09-12 14:10:00,24.94,25.94,24.9,24.93,896000.0,14.5584,15.1421,14.535,14.5525,896000.0
2005-09-12 14:20:00,24.93,24.97,24.92,24.96,754200.0,14.5525,14.5759,14.5467,14.57,754200.0
2005-09-12 14:30:00,24.96,25.0,24.9,24.97,995200.0,14.57,14.5934,14.535,14.5759,995200.0
2005-09-12 14:40:00,24.97,25.01,24.96,25.0,591600.0,14.5759,14.5992,14.57,14.5934,591600.0
2005-09-12 14:50:00,24.99,25.03,24.97,25.03,868800.0,14.5875,14.6109,14.5759,14.6109,868800.0
2005-09-12 15:00:00,25.02,25.04,24.99,25.0,1239500.0,14.6051,14.6167,14.5875,14.5934,1239500.0
2005-09-12 15:10:00,25.0,25.05,24.99,25.02,1006700.0,14.5934,14.6226,14.5875,14.6051,1006700.0
2005-09-12 15:20:00,25.02,25.05,25.0,25.03,1300700.0,14.6051,14.6226,14.5934,14.6109,1300700.0
2005-09-12 15:30:00,25.02,25.03,24.98,25.01,1295900.0,14.6051,14.6109,14.5817,14.5992,1295900.0
2005-09-12 15:40:00,25.02,25.02,24.97,25.0,2024900.0,14.6051,14.6051,14.5759,14.5934,2024900.0
2005-09-12 15:50:00,24.99,25.01,24.98,24.98,2565100.0,14.5875,14.5992,14.5817,14.5817,2565100.0
2005-09-13 09:30:00,24.87,24.95,24.86,24.9,2413600.0,14.5175,14.5642,14.5117,14.535,2413600.0
2005-09-13 09:40:00,24.9,24.96,24.85,24.96,1719700.0,14.535,14.57,14.5058,14.57,1719700.0
2005-09-13 09:50:00,24.96,24.99,24.95,24.97,1939700.0,14.57,14.5875,14.5642,14.5759,1939700.0
2005-09-13 10:00:00,24.96,24.99,24.94,24.99,1348900.0,14.57,14.5875,14.5584,14.5875,1348900.0
2005-09-13 10:10:00,24.99,25.1,24.97,25.09,1731100.0,14.5875,14.6518,14.5759,14.6459,1731100.0
2005-09-13 10:20:00,25.09,25.11,25.08,25.09,2434300.0,14.6459,14.6576,14.6401,14.6459,2434300.0
2005-09-13 10:30:00,25.08,25.09,25.01,25.03,1432100.0,14.6401,14.6459,14.5992,14.6109,1432100.0
2005-09-13 10:40:00,25.02,25.05,25.0,25.01,1214600.0,14.6051,14.6226,14.5934,14.5992,1214600.0
2005-09-13 10:50:00,25.0,25.01,24.95,25.0,1446800.0,14.5934,14.5992,14.5642,14.5934,1446800.0
2005-09-13 11:00:00,25.0,25.0,24.95,24.98,1779600.0,14.5934,14.5934,14.5642,14.5817,1779600.0
2005-09-13 11:10:00,24.97,25.05,24.94,25.03,1354100.0,14.5759,14.6226,14.5584,14.6109,1354100.0
2005-09-13 11:20:00,25.02,25.05,25.01,25.02,835300.0,14.6051,14.6226,14.5992,14.6051,835300.0
2005-09-13 11:30:00,25.01,25.06,25.01,25.01,413200.0,14.5992,14.6284,14.5992,14.5992,413200.0
2005-09-13 11:40:00,25.02,25.02,25.0,25.02,428700.0,14.6051,14.6051,14.5934,14.6051,428700.0
2005-09-13 11:50:00,25.01,25.02,25.0,25.0,732500.0,14.5992,14.6051,14.5934,14.5934,732500.0
2005-09-13 12:00:00,25.0,25.0,24.95,24.97,552600.0,14.5934,14.5934,14.5642,14.5759,552600.0
2005-09-13 12:10:00,24.97,24.99,24.96,24.99,483100.0,14.5759,14.5875,14.57,14.5875,483100.0
2005-09-13 12:20:00,24.98,25.0,24.98,24.99,222400.0,14.5817,14.5934,14.5817,14.5875,222400.0
2005-09-13 12:30:00,24.99,25.01,24.97,24.97,627700.0,14.5875,14.5992,14.5759,14.5759,627700.0
2005-09-13 12:40:00,24.98,24.99,24.95,24.96,743000.0,14.5817,14.5875,14.5642,14.57,743000.0
2005-09-13 12:50:00,24.97,24.98,24.95,24.97,693800.0,14.5759,14.5817,14.5642,14.5759,693800.0
2005-09-13 13:00:00,24.97,25.0,24.95,25.0,1347300.0,14.5759,14.5934,14.5642,14.5934,1347300.0
2005-09-13 13:10:00,25.0,25.03,24.94,24.95,1374900.0,14.5934,14.6109,14.5584,14.5642,1374900.0
2005-09-13 13:20:00,24.94,24.98,24.94,24.97,519200.0,14.5584,14.5817,14.5584,14.5759,519200.0
2005-09-13 13:30:00,24.97,25.0,24.96,25.0,452000.0,14.5759,14.5934,14.57,14.5934,452000.0
2005-09-13 13:40:00,24.99,25.01,24.97,24.97,777000.0,14.5875,14.5992,14.5759,14.5759,777000.0
2005-09-13 13:50:00,24.98,25.0,24.97,24.99,514700.0,14.5817,14.5934,14.5759,14.5875,514700.0
2005-09-13 14:00:00,24.99,25.09,24.98,25.05,992100.0,14.5875,14.6459,14.5817,14.6226,992100.0
2005-09-13 14:10:00,25.06,25.11,25.05,25.1,1835500.0,14.6284,14.6576,14.6226,14.6518,1835500.0
2005-09-13 14:20:00,25.11,25.17,25.06,25.07,2201200.0,14.6576,14.6926,14.6284,14.6342,2201200.0
2005-09-13 14:30:00,25.06,25.07,25.02,25.02,1189800.0,14.6284,14.6342,14.6051,14.6051,1189800.0
2005-09-13 14:40:00,25.03,25.04,25.0,25.01,1224800.0,14.6109,14.6167,14.5934,14.5992,1224800.0
2005-09-13 14:50:00,25.01,25.01,24.96,25.0,1693800.0,14.5992,14.5992,14.57,14.5934,1693800.0
2005-09-13 15:00:00,25.0,25.15,24.94,24.96,1376100.0,14.5934,14.6809,14.5584,14.57,1376100.0
2005-09-13 15:10:00,24.96,24.97,24.9,24.94,1956000.0,14.57,14.5759,14.535,14.5584,1956000.0
2005-09-13 15:20:00,24.94,24.97,24.91,24.95,857600.0,14.5584,14.5759,14.5408,14.5642,857600.0
2005-09-13 15:30:00,24.95,24.99,24.93,24.95,1722100.0,14.5642,14.5875,14.5525,14.5642,1722100.0
2005-09-13 15:40:00,24.95,24.96,24.91,24.93,2520100.0,14.5642,14.57,14.5408,14.5525,2520100.0
2005-09-13 15:50:00,24.93,24.93,24.86,24.9,3273400.0,14.5525,14.5525,14.5117,14.535,3273400.0
2005-09-14 09:30:00,24.91,25.03,24.9,24.96,3047800.0,14.5408,14.6109,14.535,14.57,3047800.0
2005-09-14 09:40:00,24.95,24.98,24.94,24.97,1604800.0,14.5642,14.5817,14.5584,14.5759,1604800.0
2005-09-14 09:50:00,24.97,25.01,24.95,24.96,1872300.0,14.5759,14.5992,14.5642,14.57,1872300.0
2005-09-14 10:00:00,24.95,25.03,24.94,25.0,1316300.0,14.5642,14.6109,14.5584,14.5934,1316300.0
2005-09-14 10:10:00,24.99,25.02,24.97,24.99,959200.0,14.5875,14.6051,14.5759,14.5875,959200.0
2005-09-14 10:20:00,24.99,25.01,24.94,24.96,997500.0,14.5875,14.5992,14.5584,14.57,997500.0
2005-09-14 10:30:00,24.96,25.01,24.94,24.98,1353300.0,14.57,14.5992,14.5584,14.5817,1353300.0
2005-09-14 10:40:00,24.99,25.04,24.96,24.99,773700.0,14.5875,14.6167,14.57,14.5875,773700.0
2005-09-14 10:50:00,24.98,24.99,24.96,24.97,304900.0,14.5817,14.5875,14.57,14.5759,304900.0
2005-09-14 11:00:00,24.96,24.99,24.96,24.97,478300.0,14.57,14.5875,14.57,14.5759,478300.0
2005-09-14 11:10:00,24.96,24.99,24.95,24.95,690100.0,14.57,14.5875,14.5642,14.5642,690100.0
2005-09-14 11:20:00,24.95,24.99,24.95,24.98,415200.0,14.5642,14.5875,14.5642,14.5817,415200.0
2005-09-14 11:30:00,24.98,25.0,24.9,24.99,709300.0,14.5817,14.5934,14.535,14.5875,709300.0
2005-09-14 11:40:00,24.99,25.0,24.96,24.97,795000.0,14.5875,14.5934,14.57,14.5759,795000.0
2005-09-14 11:50:00,24.97,25.01,24.97,24.97,1029800.0,14.5759,14.5992,14.5759,14.5759,1029800.0
2005-09-14 12:00:00,24.98,25.01,24.97,25.0,842000.0,14.5817,14.5992,14.5759,14.5934,842000.0
2005-09-14 12:10:00,25.0,25.01,24.97,24.97,874000.0,14.5934,14.5992,14.5759,14.5759,874000.0
2005-09-14 12:20:00,24.97,24.97,24.95,24.97,703000.0,14.5759,14.5759,14.5642,14.5759,703000.0
2005-09-14 12:30:00,24.97,24.97,24.9,24.92,1189900.0,14.5759,14.5759,14.535,14.5467,1189900.0
2005-09-14 12:40:00,24.92,24.94,24.91,24.92,731300.0,14.5467,14.5584,14.5408,14.5467,731300.0
2005-09-14 12:50:00,24.92,24.94,24.88,24.94,1016900.0,14.5467,14.5584,14.5233,14.5584,1016900.0
2005-09-14 13:00:00,24.93,24.95,24.92,24.93,524900.0,14.5525,14.5642,14.5467,14.5525,524900.0
2005-09-14 13:10:00,24.93,24.94,24.91,24.93,519200.0,14.5525,14.5584,14.5408,14.5525,519200.0
2005-09-14 13:20:00,24.92,24.94,24.92,24.94,310000.0,14.5467,14.5584,14.5467,14.5584,310000.0
2005-09-14 13:30:00,24.94,24.95,24.89,24.9,599500.0,14.5584,14.5642,14.5292,14.535,599500.0
2005-09-14 13:40:00,24.89,24.91,24.85,24.88,1092700.0,14.5292,14.5408,14.5058,14.5233,1092700.0
2005-09-14 13:50:00,24.87,24.9,24.84,24.88,1393900.0,14.5175,14.535,14.5,14.5233,1393900.0
2005-09-14 14:00:00,24.88,24.9,24.85,24.9,1067800.0,14.5233,14.535,14.5058,14.535,1067800.0
2005-09-14 14:10:00,24.9,24.9,24.79,24.8,1327600.0,14.535,14.535,14.4708,14.4766,1327600.0
2005-09-14 14:20:00,24.8,24.85,24.77,24.84,1225800.0,14.4766,14.5058,14.4591,14.5,1225800.0
2005-09-14 14:30:00,24.85,24.87,24.82,24.84,1511100.0,14.5058,14.5175,14.4883,14.5,1511100.0
2005-09-14 14:40:00,24.83,24.86,24.8,24.81,1191700.0,14.4941,14.5117,14.4766,14.4825,1191700.0
2005-09-14 14:50:00,24.81,24.84,24.65,24.7,2857100.0,14.4825,14.5,14.3891,14.4183,2857100.0
2005-09-14 15:00:00,24.7,24.72,24.57,24.61,3786200.0,14.4183,14.4299,14.3424,14.3657,3786200.0
2005-09-14 15:10:00,24.61,24.64,24.57,24.59,2790000.0,14.3657,14.3832,14.3424,14.3541,2790000.0
2005-09-14 15:20:00,24.59,24.64,24.58,24.63,2479800.0,14.3541,14.3832,14.3482,14.3774,2479800.0
2005-09-14 15:30:00,24.64,24.64,24.59,24.6,2566600.0,14.3832,14.3832,14.3541,14.3599,2566600.0
2005-09-14 15:40:00,24.6,24.63,24.58,24.59,2800100.0,14.3599,14.3774,14.3482,14.3541,2800100.0
2005-09-14 15:50:00,24.6,24.6,24.44,24.49,6316100.0,14.3599,14.3599,14.2665,14.2957,6316100.0
2005-09-15 09:30:00,24.61,24.64,24.54,24.57,2518700.0,14.3657,14.3832,14.3249,14.3424,2518700.0
2005-09-15 09:40:00,24.58,24.59,24.51,24.51,1517800.0,14.3482,14.3541,14.3074,14.3074,1517800.0
2005-09-15 09:50:00,24.51,24.52,24.41,24.43,1791200.0,14.3074,14.3132,14.249,14.2607,1791200.0
2005-09-15 10:00:00,24.43,24.44,24.33,24.38,2407000.0,14.2607,14.2665,14.2023,14.2315,2407000.0
2005-09-15 10:10:00,24.37,24.55,24.37,24.47,2319800.0,14.2256,14.3307,14.2256,14.284,2319800.0
2005-09-15 10:20:00,24.48,24.49,24.45,24.46,942100.0,14.2898,14.2957,14.2723,14.2782,942100.0
2005-09-15 10:30:00,24.46,24.49,24.44,24.45,1082600.0,14.2782,14.2957,14.2665,14.2723,1082600.0
2005-09-15 10:40:00,24.45,24.48,24.41,24.42,1792100.0,14.2723,14.2898,14.249,14.2548,1792100.0
2005-09-15 10:50:00,24.43,24.54,24.42,24.5,1510500.0,14.2607,14.3249,14.2548,14.3015,1510500.0
2005-09-15 11:00:00,24.51,24.57,24.5,24.52,1195500.0,14.3074,14.3424,14.3015,14.3132,1195500.0
2005-09-15 11:10:00,24.52,24.56,24.49,24.56,810000.0,14.3132,14.3365,14.2957,14.3365,810000.0
2005-09-15 11:20:00,24.56,24.59,24.52,24.58,918000.0,14.3365,14.3541,14.3132,14.3482,918000.0
2005-09-15 11:30:00,24.59,24.59,24.53,24.57,764900.0,14.3541,14.3541,14.319,14.3424,764900.0
2005-09-15 11:40:00,24.57,24.71,24.55,24.56,1649400.0,14.3424,14.4241,14.3307,14.3365,1649400.0
2005-09-15 11:50:00,24.57,24.61,24.54,24.54,1045600.0,14.3424,14.3657,14.3249,14.3249,1045600.0
2005-09-15 12:00:00,24.55,24.55,24.44,24.47,1924500.0,14.3307,14.3307,14.2665,14.284,1924500.0
2005-09-15 12:10:00,24.47,24.48,24.41,24.45,1334400.0,14.284,14.2898,14.249,14.2723,1334400.0
2005-09-15 12:20:00,24.45,24.5,24.43,24.48,445200.0,14.2723,14.3015,14.2607,14.2898,445200.0
2005-09-15 12:30:00,24.47,24.51,24.45,24.48,595000.0,14.284,14.3074,14.2723,14.2898,595000.0
2005-09-15 12:40:00,24.48,24.48,24.46,24.46,393200.0,14.2898,14.2898,14.2782,14.2782,393200.0
2005-09-15 12:50:00,24.47,24.52,24.45,24.5,1069700.0,14.284,14.3132,14.2723,14.3015,1069700.0
2005-09-15 13:00:00,24.51,24.58,24.5,24.57,902500.0,14.3074,14.3482,14.3015,14.3424,902500.0
2005-09-15 13:10:00,24.57,24.6,24.5,24.53,1352700.0,14.3424,14.3599,14.3015,14.319,1352700.0
2005-09-15 13:20:00,24.53,24.55,24.47,24.47,727600.0,14.319,14.3307,14.284,14.284,727600.0
2005-09-15 13:30:00,24.48,24.55,24.47,24.52,1090000.0,14.2898,14.3307,14.284,14.3132,1090000.0
2005-09-15 13:40:00,24.53,24.54,24.5,24.52,537800.0,14.319,14.3249,14.3015,14.3132,537800.0
2005-09-15 13:50:00,24.53,24.58,24.52,24.52,809400.0,14.319,14.3482,14.3132,14.3132,809400.0
2005-09-15 14:00:00,24.52,24.56,24.49,24.54,608500.0,14.3132,14.3365,14.2957,14.3249,608500.0
2005-09-15 14:10:00,24.54,24.57,24.5,24.51,625900.0,14.3249,14.3424,14.3015,14.3074,625900.0
2005-09-15 14:20:00,24.51,24.54,24.49,24.52,508600.0,14.3074,14.3249,14.2957,14.3132,508600.0
2005-09-15 14:30:00,24.52,24.59,24.51,24.55,1053700.0,14.3132,14.3541,14.3074,14.3307,1053700.0
2005-09-15 14:40:00,24.56,24.57,24.51,24.51,685800.0,14.3365,14.3424,14.3074,14.3074,685800.0
2005-09-15 14:50:00,24.52,24.55,24.51,24.51,529800.0,14.3132,14.3307,14.3074,14.3074,529800.0
2005-09-15 15:00:00,24.52,24.55,24.49,24.5,929800.0,14.3132,14.3307,14.2957,14.3015,929800.0
2005-09-15 15:10:00,24.5,24.53,24.49,24.49,1283200.0,14.3015,14.319,14.2957,14.2957,1283200.0
2005-09-15 15:20:00,24.49,24.56,24.48,24.54,1285300.0,14.2957,14.3365,14.2898,14.3249,1285300.0
2005-09-15 15:30:00,24.54,24.54,24.48,24.52,2242900.0,14.3249,14.3249,14.2898,14.3132,2242900.0
2005-09-15 15:40:00,24.52,24.59,24.51,24.55,2445500.0,14.3132,14.3541,14.3074,14.3307,2445500.0
2005-09-15 15:50:00,24.56,24.6,24.55,24.55,2214400.0,14.3365,14.3599,14.3307,14.3307,2214400.0
2005-09-16 09:30:00,24.79,24.92,24.75,24.9,21265000.0,14.4708,14.5467,14.4475,14.535,21265000.0
2005-09-16 09:40:00,24.9,24.9,24.84,24.85,2055200.0,14.535,14.535,14.5,14.5058,2055200.0
2005-09-16 09:50:00,24.85,24.87,24.83,24.86,2265600.0,14.5058,14.5175,14.4941,14.5117,2265600.0
2005-09-16 10:00:00,24.86,24.88,24.77,24.82,2869200.0,14.5117,14.5233,14.4591,14.4883,2869200.0
2005-09-16 10:10:00,24.82,24.87,24.82,24.85,1190500.0,14.4883,14.5175,14.4883,14.5058,1190500.0
2005-09-16 10:20:00,24.85,24.85,24.82,24.83,774300.0,14.5058,14.5058,14.4883,14.4941,774300.0
2005-09-16 10:30:00,24.83,24.84,24.77,24.81,1634000.0,14.4941,14.5,14.4591,14.4825,1634000.0
2005-09-16 10:40:00,24.81,24.82,24.77,24.82,753500.0,14.4825,14.4883,14.4591,14.4883,753500.0
2005-09-16 10:50:00,24.81,24.85,24.8,24.8,997500.0,14.4825,14.5058,14.4766,14.4766,997500.0
2005-09-16 11:00:00,24.8,24.81,24.68,24.71,1865800.0,14.4766,14.4825,14.4066,14.4241,1865800.0
2005-09-16 11:10:00,24.71,24.78,24.7,24.77,1200900.0,14.4241,14.465,14.4183,14.4591,1200900.0
2005-09-16 11:20:00,24.76,24.81,24.74,24.78,1156200.0,14.4533,14.4825,14.4416,14.465,1156200.0
2005-09-16 11:30:00,24.77,24.8,24.73,24.75,698400.0,14.4591,14.4766,14.4358,14.4475,698400.0
2005-09-16 11:40:00,24.75,24.83,24.74,24.81,912600.0,14.4475,14.4941,14.4416,14.4825,912600.0
2005-09-16 11:50:00,24.81,24.87,24.8,24.84,1082300.0,14.4825,14.5175,14.4766,14.5,1082300.0
2005-09-16 12:00:00,24.84,24.84,24.79,24.82,659100.0,14.5,14.5,14.4708,14.4883,659100.0
2005-09-16 12:10:00,24.81,24.83,24.79,24.82,1037700.0,14.4825,14.4941,14.4708,14.4883,1037700.0
2005-09-16 12:20:00,24.82,24.83,24.75,24.82,435000.0,14.4883,14.4941,14.4475,14.4883,435000.0
2005-09-16 12:30:00,24.81,24.83,24.8,24.82,394800.0,14.4825,14.4941,14.4766,14.4883,394800.0
2005-09-16 12:40:00,24.81,24.85,24.81,24.84,674100.0,14.4825,14.5058,14.4825,14.5,674100.0
2005-09-16 12:50:00,24.83,24.85,24.81,24.84,598900.0,14.4941,14.5058,14.4825,14.5,598900.0
2005-09-16 13:00:00,24.83,24.86,24.78,24.79,1469400.0,14.4941,14.5117,14.465,14.4708,1469400.0
2005-09-16 13:10:00,24.78,24.81,24.76,24.79,913700.0,14.465,14.4825,14.4533,14.4708,913700.0
2005-09-16 13:20:00,24.79,24.81,24.78,24.8,549100.0,14.4708,14.4825,14.465,14.4766,549100.0
2005-09-16 13:30:00,24.8,24.8,24.75,24.77,573300.0,14.4766,14.4766,14.4475,14.4591,573300.0
2005-09-16 13:40:00,24.78,24.8,24.75,24.79,551400.0,14.465,14.4766,14.4475,14.4708,551400.0
2005-09-16 13:50:00,24.79,24.8,24.75,24.79,543700.0,14.4708,14.4766,14.4475,14.4708,543700.0
2005-09-16 14:00:00,24.79,24.85,24.79,24.81,1435100.0,14.4708,14.5058,14.4708,14.4825,1435100.0
2005-09-16 14:10:00,24.81,24.82,24.78,24.79,465400.0,14.4825,14.4883,14.465,14.4708,465400.0
2005-09-16 14:20:00,24.79,24.8,24.76,24.79,517000.0,14.4708,14.4766,14.4533,14.4708,517000.0
2005-09-16 14:30:00,24.8,24.8,24.76,24.76,668400.0,14.4766,14.4766,14.4533,14.4533,668400.0
2005-09-16 14:40:00,24.76,24.79,24.74,24.78,1049300.0,14.4533,14.4708,14.4416,14.465,1049300.0
2005-09-16 14:50:00,24.77,24.87,24.77,24.85,1488200.0,14.4591,14.5175,14.4591,14.5058,1488200.0
2005-09-16 15:00:00,24.85,24.86,24.82,24.83,1795500.0,14.5058,14.5117,14.4883,14.4941,1795500.0
2005-09-16 15:10:00,24.83,24.87,24.82,24.86,1482800.0,14.4941,14.5175,14.4883,14.5117,1482800.0
2005-09-16 15:20:00,24.86,24.87,24.84,24.84,1278200.0,14.5117,14.5175,14.5,14.5,1278200.0
2005-09-16 15:30:00,24.85,24.9,24.84,24.87,1844000.0,14.5058,14.535,14.5,14.5175,1844000.0
2005-09-16 15:40:00,24.87,24.91,24.85,24.9,2588300.0,14.5175,14.5408,14.5058,14.535,2588300.0
2005-09-16 15:50:00,24.9,24.9,24.78,24.84,4547200.0,14.535,14.535,14.465,14.5,4547200.0
2005-09-19 09:30:00,24.8,24.82,24.76,24.78,1783500.0,14.4766,14.4883,14.4533,14.465,1783500.0
2005-09-19 09:40:00,24.78,24.87,24.78,24.84,2074600.0,14.465,14.5175,14.465,14.5,2074600.0
2005-09-19 09:50:00,24.84,24.85,24.79,24.8,967900.0,14.5,14.5058,14.4708,14.4766,967900.0
2005-09-19 10:00:00,24.8,24.81,24.7,24.72,1068600.0,14.4766,14.4825,14.4183,14.4299,1068600.0
2005-09-19 10:10:00,24.72,24.74,24.69,24.69,945500.0,14.4299,14.4416,14.4124,14.4124,945500.0
2005-09-19 10:20:00,24.69,24.73,24.65,24.65,1560100.0,14.4124,14.4358,14.3891,14.3891,1560100.0
2005-09-19 10:30:00,24.65,24.67,24.62,24.64,872100.0,14.3891,14.4008,14.3716,14.3832,872100.0
2005-09-19 10:40:00,24.64,24.65,24.6,24.61,828100.0,14.3832,14.3891,14.3599,14.3657,828100.0
2005-09-19 10:50:00,24.61,24.65,24.59,24.62,1007200.0,14.3657,14.3891,14.3541,14.3716,1007200.0
2005-09-19 11:00:00,24.61,24.62,24.55,24.58,922100.0,14.3657,14.3716,14.3307,14.3482,922100.0
2005-09-19 11:10:00,24.58,24.6,24.56,24.57,757500.0,14.3482,14.3599,14.3365,14.3424,757500.0
2005-09-19 11:20:00,24.58,24.65,24.57,24.63,1216000.0,14.3482,14.3891,14.3424,14.3774,1216000.0
2005-09-19 11:30:00,24.63,24.64,24.55,24.57,712800.0,14.3774,14.3832,14.3307,14.3424,712800.0
2005-09-19 11:40:00,24.57,24.6,24.57,24.58,614600.0,14.3424,14.3599,14.3424,14.3482,614600.0
2005-09-19 11:50:00,24.58,24.6,24.56,24.56,674800.0,14.3482,14.3599,14.3365,14.3365,674800.0
2005-09-19 12:00:00,24.57,24.59,24.54,24.59,1012200.0,14.3424,14.3541,14.3249,14.3541,1012200.0
2005-09-19 12:10:00,24.59,24.64,24.57,24.57,1368100.0,14.3541,14.3832,14.3424,14.3424,1368100.0
2005-09-19 12:20:00,24.57,24.58,24.52,24.53,877600.0,14.3424,14.3482,14.3132,14.319,877600.0
2005-09-19 12:30:00,24.52,24.56,24.45,24.56,481500.0,14.3132,14.3365,14.2723,14.3365,481500.0
2005-09-19 12:40:00,24.56,24.58,24.55,24.55,353300.0,14.3365,14.3482,14.3307,14.3307,353300.0
2005-09-19 12:50:00,24.55,24.56,24.54,24.54,289400.0,14.3307,14.3365,14.3249,14.3249,289400.0
2005-09-19 13:00:00,24.54,24.57,24.53,24.57,682900.0,14.3249,14.3424,14.319,14.3424,682900.0
2005-09-19 13:10:00,24.56,24.58,24.51,24.53,565000.0,14.3365,14.3482,14.3074,14.319,565000.0
2005-09-19 13:20:00,24.54,24.54,24.5,24.5,337400.0,14.3249,14.3249,14.3015,14.3015,337400.0
2005-09-19 13:30:00,24.51,24.55,24.5,24.54,490900.0,14.3074,14.3307,14.3015,14.3249,490900.0
2005-09-19 13:40:00,24.54,24.6,24.5,24.57,1355100.0,14.3249,14.3599,14.3015,14.3424,1355100.0
2005-09-19 13:50:00,24.58,24.61,24.55,24.59,630100.0,14.3482,14.3657,14.3307,14.3541,630100.0
2005-09-19 14:00:00,24.59,24.61,24.58,24.58,553700.0,14.3541,14.3657,14.3482,14.3482,553700.0
2005-09-19 14:10:00,24.58,24.59,24.56,24.56,537300.0,14.3482,14.3541,14.3365,14.3365,537300.0
2005-09-19 14:20:00,24.57,24.57,24.51,24.56,1265800.0,14.3424,14.3424,14.3074,14.3365,1265800.0
2005-09-19 14:30:00,24.56,24.59,24.54,24.58,757700.0,14.3365,14.3541,14.3249,14.3482,757700.0
2005-09-19 14:40:00,24.58,24.6,24.54,24.56,839500.0,14.3482,14.3599,14.3249,14.3365,839500.0
2005-09-19 14:50:00,24.56,24.6,24.55,24.58,625700.0,14.3365,14.3599,14.3307,14.3482,625700.0
2005-09-19 15:00:00,24.59,24.59,24.55,24.56,442000.0,14.3541,14.3541,14.3307,14.3365,442000.0
2005-09-19 15:10:00,24.56,24.59,24.55,24.55,774900.0,14.3365,14.3541,14.3307,14.3307,774900.0
2005-09-19 15:20:00,24.55,24.78,24.54,24.58,1233200.0,14.3307,14.465,14.3249,14.3482,1233200.0
2005-09-19 15:30:00,24.57,24.66,24.57,24.63,1487600.0,14.3424,14.3949,14.3424,14.3774,1487600.0
2005-09-19 15:40:00,24.63,24.7,24.62,24.68,1663000.0,14.3774,14.4183,14.3716,14.4066,1663000.0
2005-09-19 15:50:00,24.69,24.71,24.65,24.68,1744900.0,14.4124,14.4241,14.3891,14.4066,1744900.0
2005-09-20 09:30:00,24.77,24.84,24.74,24.8,1426300.0,14.4591,14.5,14.4416,14.4766,1426300.0
2005-09-20 09:40:00,24.8,24.83,24.76,24.83,1019200.0,14.4766,14.4941,14.4533,14.4941,1019200.0
2005-09-20 09:50:00,24.83,24.9,24.81,24.87,927000.0,14.4941,14.535,14.4825,14.5175,927000.0
2005-09-20 10:00:00,24.87,24.93,24.86,24.91,1181200.0,14.5175,14.5525,14.5117,14.5408,1181200.0
2005-09-20 10:10:00,24.9,25.04,24.9,25.03,1958300.0,14.535,14.6167,14.535,14.6109,1958300.0
2005-09-20 10:20:00,25.03,25.03,24.98,24.99,1159100.0,14.6109,14.6109,14.5817,14.5875,1159100.0
2005-09-20 10:30:00,25.0,25.0,24.94,24.97,977700.0,14.5934,14.5934,14.5584,14.5759,977700.0
2005-09-20 10:40:00,24.97,25.0,24.96,25.0,714900.0,14.5759,14.5934,14.57,14.5934,714900.0
2005-09-20 10:50:00,25.0,25.0,24.97,24.98,498900.0,14.5934,14.5934,14.5759,14.5817,498900.0
2005-09-20 11:00:00,24.99,25.0,24.96,24.99,444700.0,14.5875,14.5934,14.57,14.5875,444700.0
2005-09-20 11:10:00,24.99,25.0,24.98,24.98,244900.0,14.5875,14.5934,14.5817,14.5817,244900.0
2005-09-20 11:20:00,24.99,24.99,24.97,24.98,210100.0,14.5875,14.5875,14.5759,14.5817,210100.0
2005-09-20 11:30:00,24.98,25.0,24.97,24.99,440000.0,14.5817,14.5934,14.5759,14.5875,440000.0
2005-09-20 11:40:00,24.99,25.05,24.98,25.01,1262600.0,14.5875,14.6226,14.5817,14.5992,1262600.0
2005-09-20 11:50:00,25.01,25.03,25.0,25.0,328600.0,14.5992,14.6109,14.5934,14.5934,328600.0
2005-09-20 12:00:00,25.0,25.04,24.98,25.03,510200.0,14.5934,14.6167,14.5817,14.6109,510200.0
2005-09-20 12:10:00,25.03,25.04,24.98,24.98,553200.0,14.6109,14.6167,14.5817,14.5817,553200.0
2005-09-20 12:20:00,24.98,25.0,24.98,25.0,219200.0,14.5817,14.5934,14.5817,14.5934,219200.0
2005-09-20 12:30:00,24.99,25.01,24.98,25.0,320500.0,14.5875,14.5992,14.5817,14.5934,320500.0
2005-09-20 12:40:00,25.0,25.0,24.95,24.97,462400.0,14.5934,14.5934,14.5642,14.5759,462400.0
2005-09-20 12:50:00,24.97,24.98,24.96,24.98,339500.0,14.5759,14.5817,14.57,14.5817,339500.0
2005-09-20 13:00:00,24.98,24.98,24.94,24.95,845100.0,14.5817,14.5817,14.5584,14.5642,845100.0
2005-09-20 13:10:00,24.95,24.97,24.92,24.92,733700.0,14.5642,14.5759,14.5467,14.5467,733700.0
2005-09-20 13:20:00,24.92,24.92,24.88,24.89,768800.0,14.5467,14.5467,14.5233,14.5292,768800.0
2005-09-20 13:30:00,24.89,24.89,24.82,24.86,844300.0,14.5292,14.5292,14.4883,14.5117,844300.0
2005-09-20 13:40:00,24.86,24.87,24.82,24.84,607800.0,14.5117,14.5175,14.4883,14.5,607800.0
2005-09-20 13:50:00,24.85,24.88,24.84,24.86,805700.0,14.5058,14.5233,14.5,14.5117,805700.0
2005-09-20 14:00:00,24.86,24.89,24.86,24.88,372900.0,14.5117,14.5292,14.5117,14.5233,372900.0
2005-09-20 14:10:00,24.88,24.93,24.83,24.88,1341300.0,14.5233,14.5525,14.4941,14.5233,1341300.0
2005-09-20 14:20:00,24.88,24.88,24.76,24.81,1808200.0,14.5233,14.5233,14.4533,14.4825,1808200.0
2005-09-20 14:30:00,24.81,24.89,24.8,24.84,1553900.0,14.4825,14.5292,14.4766,14.5,1553900.0
2005-09-20 14:40:00,24.84,24.86,24.64,24.66,1962400.0,14.5,14.5117,14.3832,14.3949,1962400.0
2005-09-20 14:50:00,24.66,24.7,24.55,24.58,2368700.0,14.3949,14.4183,14.3307,14.3482,2368700.0
2005-09-20 15:00:00,24.59,24.6,24.48,24.59,2466500.0,14.3541,14.3599,14.2898,14.3541,2466500.0
2005-09-20 15:10:00,24.59,24.61,24.5,24.53,1695400.0,14.3541,14.3657,14.3015,14.319,1695400.0
2005-09-20 15:20:00,24.53,24.58,24.47,24.55,1954400.0,14.319,14.3482,14.284,14.3307,1954400.0
2005-09-20 15:30:00,24.55,24.57,24.51,24.53,1238000.0,14.3307,14.3424,14.3074,14.319,1238000.0
2005-09-20 15:40:00,24.54,24.57,24.49,24.52,1357800.0,14.3249,14.3424,14.2957,14.3132,1357800.0
2005-09-20 15:50:00,24.53,24.53,24.48,24.48,1599700.0,14.319,14.319,14.2898,14.2898,1599700.0
2005-09-21 09:30:00,24.82,24.84,24.63,24.77,3748700.0,14.4883,14.5,14.3774,14.4591,3748700.0
2005-09-21 09:40:00,24.76,24.78,24.69,24.73,2017200.0,14.4533,14.465,14.4124,14.4358,2017200.0
2005-09-21 09:50:00,24.73,24.74,24.67,24.72,1554800.0,14.4358,14.4416,14.4008,14.4299,1554800.0
2005-09-21 10:00:00,24.72,24.76,24.71,24.71,1078600.0,14.4299,14.4533,14.4241,14.4241,1078600.0
2005-09-21 10:10:00,24.71,24.75,24.64,24.7,1410100.0,14.4241,14.4475,14.3832,14.4183,1410100.0
2005-09-21 10:20:00,24.7,24.74,24.65,24.67,1224000.0,14.4183,14.4416,14.3891,14.4008,1224000.0
2005-09-21 10:30:00,24.67,24.75,24.66,24.72,1511500.0,14.4008,14.4475,14.3949,14.4299,1511500.0
2005-09-21 10:40:00,24.72,24.75,24.65,24.65,969100.0,14.4299,14.4475,14.3891,14.3891,969100.0
2005-09-21 10:50:00,24.65,24.73,24.65,24.68,1162000.0,14.3891,14.4358,14.3891,14.4066,1162000.0
2005-09-21 11:00:00,24.68,24.72,24.68,24.7,977900.0,14.4066,14.4299,14.4066,14.4183,977900.0
2005-09-21 11:10:00,24.7,24.72,24.65,24.65,993200.0,14.4183,14.4299,14.3891,14.3891,993200.0
2005-09-21 11:20:00,24.65,24.68,24.63,24.66,1826100.0,14.3891,14.4066,14.3774,14.3949,1826100.0
2005-09-21 11:30:00,24.65,24.68,24.64,24.66,826400.0,14.3891,14.4066,14.3832,14.3949,826400.0
2005-09-21 11:40:00,24.66,24.69,24.64,24.66,764100.0,14.3949,14.4124,14.3832,14.3949,764100.0
2005-09-21 11:50:00,24.66,24.66,24.57,24.6,1516300.0,14.3949,14.3949,14.3424,14.3599,1516300.0
2005-09-21 12:00:00,24.59,24.62,24.57,24.62,1203800.0,14.3541,14.3716,14.3424,14.3716,1203800.0
2005-09-21 12:10:00,24.62,24.63,24.59,24.62,614000.0,14.3716,14.3774,14.3541,14.3716,614000.0
2005-09-21 12:20:00,24.62,24.65,24.61,24.64,761300.0,14.3716,14.3891,14.3657,14.3832,761300.0
2005-09-21 12:30:00,24.65,24.66,24.58,24.6,1159600.0,14.3891,14.3949,14.3482,14.3599,1159600.0
2005-09-21 12:40:00,24.6,24.64,24.57,24.62,679600.0,14.3599,14.3832,14.3424,14.3716,679600.0
2005-09-21 12:50:00,24.62,24.66,24.62,24.63,709100.0,14.3716,14.3949,14.3716,14.3774,709100.0
2005-09-21 13:00:00,24.63,24.65,24.62,24.63,577800.0,14.3774,14.3891,14.3716,14.3774,577800.0
2005-09-21 13:10:00,24.64,24.64,24.61,24.62,521900.0,14.3832,14.3832,14.3657,14.3716,521900.0
2005-09-21 13:20:00,24.62,24.62,24.56,24.59,1037400.0,14.3716,14.3716,14.3365,14.3541,1037400.0
2005-09-21 13:30:00,24.59,24.59,24.52,24.54,992300.0,14.3541,14.3541,14.3132,14.3249,992300.0
2005-09-21 13:40:00,24.53,24.6,24.53,24.55,1150200.0,14.319,14.3599,14.319,14.3307,1150200.0
2005-09-21 13:50:00,24.54,24.57,24.5,24.57,1214300.0,14.3249,14.3424,14.3015,14.3424,1214300.0
2005-09-21 14:00:00,24.56,24.59,24.52,24.54,647500.0,14.3365,14.3541,14.3132,14.3249,647500.0
2005-09-21 14:10:00,24.54,24.65,24.53,24.6,810500.0,14.3249,14.3891,14.319,14.3599,810500.0
2005-09-21 14:20:00,24.6,24.64,24.59,24.6,815300.0,14.3599,14.3832,14.3541,14.3599,815300.0
2005-09-21 14:30:00,24.6,24.62,24.56,24.56,683700.0,14.3599,14.3716,14.3365,14.3365,683700.0
2005-09-21 14:40:00,24.57,24.6,24.56,24.6,698600.0,14.3424,14.3599,14.3365,14.3599,698600.0
2005-09-21 14:50:00,24.6,24.68,24.59,24.66,1517700.0,14.3599,14.4066,14.3541,14.3949,1517700.0
2005-09-21 15:00:00,24.67,24.68,24.59,24.61,1304300.0,14.4008,14.4066,14.3541,14.3657,1304300.0
2005-09-21 15:10:00,24.61,24.65,24.59,24.6,1260900.0,14.3657,14.3891,14.3541,14.3599,1260900.0
2005-09-21 15:20:00,24.6,24.61,24.54,24.54,694000.0,14.3599,14.3657,14.3249,14.3249,694000.0
2005-09-21 15:30:00,24.54,24.57,24.52,24.54,1057100.0,14.3249,14.3424,14.3132,14.3249,1057100.0
2005-09-21 15:40:00,24.55,24.55,24.5,24.51,1170600.0,14.3307,14.3307,14.3015,14.3074,1170600.0
2005-09-21 15:50:00,24.51,24.54,24.48,24.5,2364900.0,14.3074,14.3249,14.2898,14.3015,2364900.0
2005-09-22 09:30:00,24.49,24.51,24.43,24.46,1765200.0,14.2957,14.3074,14.2607,14.2782,1765200.0
2005-09-22 09:40:00,24.46,24.47,24.31,24.35,1655000.0,14.2782,14.284,14.1906,14.214,1655000.0
2005-09-22 09:50:00,24.35,24.46,24.33,24.46,1174800.0,14.214,14.2782,14.2023,14.2782,1174800.0
2005-09-22 10:00:00,24.47,24.66,24.45,24.59,1407000.0,14.284,14.3949,14.2723,14.3541,1407000.0
2005-09-22 10:10:00,24.6,24.71,24.59,24.61,2615300.0,14.3599,14.4241,14.3541,14.3657,2615300.0
2005-09-22 10:20:00,24.62,24.66,24.55,24.59,1355200.0,14.3716,14.3949,14.3307,14.3541,1355200.0
2005-09-22 10:30:00,24.59,24.62,24.53,24.59,858000.0,14.3541,14.3716,14.319,14.3541,858000.0
2005-09-22 10:40:00,24.6,24.62,24.54,24.56,1070800.0,14.3599,14.3716,14.3249,14.3365,1070800.0
2005-09-22 10:50:00,24.56,24.56,24.45,24.46,707400.0,14.3365,14.3365,14.2723,14.2782,707400.0
2005-09-22 11:00:00,24.47,24.55,24.46,24.48,824700.0,14.284,14.3307,14.2782,14.2898,824700.0
2005-09-22 11:10:00,24.48,24.57,24.47,24.56,636300.0,14.2898,14.3424,14.284,14.3365,636300.0
2005-09-22 11:20:00,24.56,24.58,24.51,24.52,543800.0,14.3365,14.3482,14.3074,14.3132,543800.0
2005-09-22 11:30:00,24.53,24.53,24.45,24.5,1009500.0,14.319,14.319,14.2723,14.3015,1009500.0
2005-09-22 11:40:00,24.51,24.55,24.5,24.54,859000.0,14.3074,14.3307,14.3015,14.3249,859000.0
2005-09-22 11:50:00,24.54,24.58,24.53,24.55,1295300.0,14.3249,14.3482,14.319,14.3307,1295300.0
2005-09-22 12:00:00,24.55,24.56,24.49,24.49,1024300.0,14.3307,14.3365,14.2957,14.2957,1024300.0
2005-09-22 12:10:00,24.49,24.53,24.49,24.49,544100.0,14.2957,14.319,14.2957,14.2957,544100.0
2005-09-22 12:20:00,24.49,24.54,24.47,24.53,576500.0,14.2957,14.3249,14.284,14.319,576500.0
2005-09-22 12:30:00,24.52,24.56,24.51,24.55,455400.0,14.3132,14.3365,14.3074,14.3307,455400.0
2005-09-22 12:40:00,24.55,24.58,24.52,24.56,522800.0,14.3307,14.3482,14.3132,14.3365,522800.0
2005-09-22 12:50:00,24.57,24.58,24.51,24.57,1679500.0,14.3424,14.3482,14.3074,14.3424,1679500.0
2005-09-22 13:00:00,24.56,24.57,24.52,24.52,531400.0,14.3365,14.3424,14.3132,14.3132,531400.0
2005-09-22 13:10:00,24.53,24.66,24.52,24.66,1499200.0,14.319,14.3949,14.3132,14.3949,1499200.0
2005-09-22 13:20:00,24.65,24.65,24.58,24.58,911900.0,14.3891,14.3891,14.3482,14.3482,911900.0
2005-09-22 13:30:00,24.58,24.66,24.56,24.64,832700.0,14.3482,14.3949,14.3365,14.3832,832700.0
2005-09-22 13:40:00,24.65,24.74,24.65,24.67,1912100.0,14.3891,14.4416,14.3891,14.4008,1912100.0
2005-09-22 13:50:00,24.68,24.7,24.62,24.66,1061800.0,14.4066,14.4183,14.3716,14.3949,1061800.0
2005-09-22 14:00:00,24.65,24.69,24.63,24.63,735300.0,14.3891,14.4124,14.3774,14.3774,735300.0
2005-09-22 14:10:00,24.63,24.63,24.57,24.6,524600.0,14.3774,14.3774,14.3424,14.3599,524600.0
2005-09-22 14:20:00,24.61,24.64,24.57,24.57,455000.0,14.3657,14.3832,14.3424,14.3424,455000.0
2005-09-22 14:30:00,24.58,24.58,24.52,24.54,540500.0,14.3482,14.3482,14.3132,14.3249,540500.0
2005-09-22 14:40:00,24.56,24.62,24.54,24.6,804000.0,14.3365,14.3716,14.3249,14.3599,804000.0
2005-09-22 14:50:00,24.59,24.59,24.53,24.53,542200.0,14.3541,14.3541,14.319,14.319,542200.0
2005-09-22 15:00:00,24.53,24.56,24.49,24.52,706200.0,14.319,14.3365,14.2957,14.3132,706200.0
2005-09-22 15:10:00,24.52,24.61,24.52,24.6,710500.0,14.3132,14.3657,14.3132,14.3599,710500.0
2005-09-22 15:20:00,24.6,24.68,24.6,24.65,974400.0,14.3599,14.4066,14.3599,14.3891,974400.0
2005-09-22 15:30:00,24.66,24.66,24.58,24.62,798900.0,14.3949,14.3949,14.3482,14.3716,798900.0
2005-09-22 15:40:00,24.61,24.63,24.6,24.62,585200.0,14.3657,14.3774,14.3599,14.3716,585200.0
2005-09-22 15:50:00,24.62,24.66,24.55,24.56,1981500.0,14.3716,14.3949,14.3307,14.3365,1981500.0
2005-09-23 09:30:00,24.53,24.55,24.39,24.44,2730700.0,14.319,14.3307,14.2373,14.2665,2730700.0
2005-09-23 09:40:00,24.44,24.49,24.4,24.41,1759400.0,14.2665,14.2957,14.2431,14.249,1759400.0
2005-09-23 09:50:00,24.41,24.44,24.35,24.39,1877200.0,14.249,14.2665,14.214,14.2373,1877200.0
2005-09-23 10:00:00,24.4,24.45,24.38,24.44,1213900.0,14.2431,14.2723,14.2315,14.2665,1213900.0
2005-09-23 10:10:00,24.44,24.48,24.38,24.42,905300.0,14.2665,14.2898,14.2315,14.2548,905300.0
2005-09-23 10:20:00,24.42,24.48,24.38,24.44,866200.0,14.2548,14.2898,14.2315,14.2665,866200.0
2005-09-23 10:30:00,24.45,24.48,24.4,24.4,619200.0,14.2723,14.2898,14.2431,14.2431,619200.0
2005-09-23 10:40:00,24.4,24.44,24.4,24.41,502600.0,14.2431,14.2665,14.2431,14.249,502600.0
2005-09-23 10:50:00,24.42,24.48,24.4,24.48,739800.0,14.2548,14.2898,14.2431,14.2898,739800.0
2005-09-23 11:00:00,24.48,24.52,24.4,24.44,789400.0,14.2898,14.3132,14.2431,14.2665,789400.0
2005-09-23 11:10:00,24.45,24.5,24.42,24.5,1210200.0,14.2723,14.3015,14.2548,14.3015,1210200.0
2005-09-23 11:20:00,24.5,24.56,24.46,24.52,1831800.0,14.3015,14.3365,14.2782,14.3132,1831800.0
2005-09-23 11:30:00,24.52,24.54,24.44,24.5,710800.0,14.3132,14.3249,14.2665,14.3015,710800.0
2005-09-23 11:40:00,24.49,24.52,24.49,24.51,300200.0,14.2957,14.3132,14.2957,14.3074,300200.0
2005-09-23 11:50:00,24.52,24.55,24.5,24.55,708900.0,14.3132,14.3307,14.3015,14.3307,708900.0
2005-09-23 12:00:00,24.55,24.56,24.49,24.51,399000.0,14.3307,14.3365,14.2957,14.3074,399000.0
2005-09-23 12:10:00,24.51,24.52,24.47,24.5,428400.0,14.3074,14.3132,14.284,14.3015,428400.0
2005-09-23 12:20:00,24.51,24.51,24.43,24.44,637700.0,14.3074,14.3074,14.2607,14.2665,637700.0
2005-09-23 12:30:00,24.43,24.45,24.42,24.43,280900.0,14.2607,14.2723,14.2548,14.2607,280900.0
2005-09-23 12:40:00,24.44,24.45,24.43,24.45,448000.0,14.2665,14.2723,14.2607,14.2723,448000.0
2005-09-23 12:50:00,24.44,24.45,24.43,24.44,195700.0,14.2665,14.2723,14.2607,14.2665,195700.0
2005-09-23 13:00:00,24.45,24.45,24.41,24.42,546900.0,14.2723,14.2723,14.249,14.2548,546900.0
2005-09-23 13:10:00,24.42,24.44,24.38,24.4,757100.0,14.2548,14.2665,14.2315,14.2431,757100.0
2005-09-23 13:20:00,24.4,24.43,24.38,24.39,1093100.0,14.2431,14.2607,14.2315,14.2373,1093100.0
2005-09-23 13:30:00,24.39,24.42,24.36,24.42,1249100.0,14.2373,14.2548,14.2198,14.2548,1249100.0
2005-09-23 13:40:00,24.41,24.48,24.41,24.45,1265700.0,14.249,14.2898,14.249,14.2723,1265700.0
2005-09-23 13:50:00,24.44,24.71,24.44,24.52,1955800.0,14.2665,14.4241,14.2665,14.3132,1955800.0
2005-09-23 14:00:00,24.52,24.55,24.49,24.53,1044800.0,14.3132,14.3307,14.2957,14.319,1044800.0
2005-09-23 14:10:00,24.53,24.53,24.48,24.48,606700.0,14.319,14.319,14.2898,14.2898,606700.0
2005-09-23 14:20:00,24.49,24.51,24.46,24.46,789200.0,14.2957,14.3074,14.2782,14.2782,789200.0
2005-09-23 14:30:00,24.46,24.49,24.46,24.48,262500.0,14.2782,14.2957,14.2782,14.2898,262500.0
2005-09-23 14:40:00,24.48,24.49,24.43,24.44,960800.0,14.2898,14.2957,14.2607,14.2665,960800.0
2005-09-23 14:50:00,24.45,24.47,24.43,24.45,696100.0,14.2723,14.284,14.2607,14.2723,696100.0
2005-09-23 15:00:00,24.45,24.47,24.4,24.42,590300.0,14.2723,14.284,14.2431,14.2548,590300.0
2005-09-23 15:10:00,24.42,24.43,24.39,24.42,666700.0,14.2548,14.2607,14.2373,14.2548,666700.0
2005-09-23 15:20:00,24.43,24.43,24.39,24.4,667700.0,14.2607,14.2607,14.2373,14.2431,667700.0
2005-09-23 15:30:00,24.4,24.43,24.38,24.4,883700.0,14.2431,14.2607,14.2315,14.2431,883700.0
2005-09-23 15:40:00,24.4,24.4,24.36,24.39,1415000.0,14.2431,14.2431,14.2198,14.2373,1415000.0
2005-09-23 15:50:00,24.39,24.41,24.36,24.38,2064400.0,14.2373,14.249,14.2198,14.2315,2064400.0
2005-09-26 09:30:00,24.46,24.5,24.35,24.37,4075000.0,14.2782,14.3015,14.214,14.2256,4075000.0
2005-09-26 09:40:00,24.35,24.42,24.32,24.37,2388300.0,14.214,14.2548,14.1964,14.2256,2388300.0
2005-09-26 09:50:00,24.38,24.39,24.24,24.24,2402400.0,14.2315,14.2373,14.1497,14.1497,2402400.0
2005-09-26 10:00:00,24.24,24.29,24.17,24.25,2868800.0,14.1497,14.1789,14.1089,14.1556,2868800.0
2005-09-26 10:10:00,24.25,24.32,24.25,24.29,1744500.0,14.1556,14.1964,14.1556,14.1789,1744500.0
2005-09-26 10:20:00,24.29,24.35,24.28,24.3,1539200.0,14.1789,14.214,14.1731,14.1848,1539200.0
2005-09-26 10:30:00,24.29,24.31,24.23,24.25,1090300.0,14.1789,14.1906,14.1439,14.1556,1090300.0
2005-09-26 10:40:00,24.24,24.3,24.21,24.27,946100.0,14.1497,14.1848,14.1322,14.1673,946100.0
2005-09-26 10:50:00,24.27,24.31,24.21,24.27,738200.0,14.1673,14.1906,14.1322,14.1673,738200.0
2005-09-26 11:00:00,24.27,24.29,24.24,24.27,738000.0,14.1673,14.1789,14.1497,14.1673,738000.0
2005-09-26 11:10:00,24.26,24.29,24.24,24.26,754000.0,14.1614,14.1789,14.1497,14.1614,754000.0
2005-09-26 11:20:00,24.25,24.28,24.24,24.26,720000.0,14.1556,14.1731,14.1497,14.1614,720000.0
2005-09-26 11:30:00,24.25,24.28,24.24,24.27,463100.0,14.1556,14.1731,14.1497,14.1673,463100.0
2005-09-26 11:40:00,24.27,24.28,24.23,24.23,541800.0,14.1673,14.1731,14.1439,14.1439,541800.0
2005-09-26 11:50:00,24.23,24.26,24.23,24.23,748100.0,14.1439,14.1614,14.1439,14.1439,748100.0
2005-09-26 12:00:00,24.23,24.28,24.2,24.27,592500.0,14.1439,14.1731,14.1264,14.1673,592500.0
2005-09-26 12:10:00,24.27,24.32,24.23,24.25,1217500.0,14.1673,14.1964,14.1439,14.1556,1217500.0
2005-09-26 12:20:00,24.25,24.3,24.23,24.25,798200.0,14.1556,14.1848,14.1439,14.1556,798200.0
2005-09-26 12:30:00,24.24,24.26,24.23,24.25,677000.0,14.1497,14.1614,14.1439,14.1556,677000.0
2005-09-26 12:40:00,24.26,24.27,24.23,24.23,861900.0,14.1614,14.1673,14.1439,14.1439,861900.0
2005-09-26 12:50:00,24.24,24.28,24.23,24.27,853100.0,14.1497,14.1731,14.1439,14.1673,853100.0
2005-09-26 13:00:00,24.27,24.28,24.25,24.26,779500.0,14.1673,14.1731,14.1556,14.1614,779500.0
2005-09-26 13:10:00,24.26,24.27,24.23,24.24,556700.0,14.1614,14.1673,14.1439,14.1497,556700.0
2005-09-26 13:20:00,24.23,24.24,24.2,24.23,983500.0,14.1439,14.1497,14.1264,14.1439,983500.0
2005-09-26 13:30:00,24.23,24.25,24.2,24.23,718800.0,14.1439,14.1556,14.1264,14.1439,718800.0
2005-09-26 13:40:00,24.23,24.27,24.23,24.25,817300.0,14.1439,14.1673,14.1439,14.1556,817300.0
2005-09-26 13:50:00,24.24,24.26,24.2,24.22,1108900.0,14.1497,14.1614,14.1264,14.1381,1108900.0
2005-09-26 14:00:00,24.22,24.26,24.22,24.23,451000.0,14.1381,14.1614,14.1381,14.1439,451000.0
2005-09-26 14:10:00,24.23,24.28,24.17,24.19,1569000.0,14.1439,14.1731,14.1089,14.1206,1569000.0
2005-09-26 14:20:00,24.19,24.23,24.18,24.22,1345400.0,14.1206,14.1439,14.1147,14.1381,1345400.0
2005-09-26 14:30:00,24.22,24.25,24.21,24.22,809300.0,14.1381,14.1556,14.1322,14.1381,809300.0
2005-09-26 14:40:00,24.23,24.24,24.16,24.22,1122700.0,14.1439,14.1497,14.103,14.1381,1122700.0
2005-09-26 14:50:00,24.22,24.23,24.19,24.23,727600.0,14.1381,14.1439,14.1206,14.1439,727600.0
2005-09-26 15:00:00,24.22,24.23,24.18,24.21,734700.0,14.1381,14.1439,14.1147,14.1322,734700.0
2005-09-26 15:10:00,24.2,24.27,24.2,24.25,1481700.0,14.1264,14.1673,14.1264,14.1556,1481700.0
2005-09-26 15:20:00,24.25,24.29,24.21,24.22,2160400.0,14.1556,14.1789,14.1322,14.1381,2160400.0
2005-09-26 15:30:00,24.22,24.28,24.21,24.25,2166500.0,14.1381,14.1731,14.1322,14.1556,2166500.0
2005-09-26 15:40:00,24.25,24.28,24.22,24.25,1947100.0,14.1556,14.1731,14.1381,14.1556,1947100.0
2005-09-26 15:50:00,24.25,24.26,24.2,24.22,2018900.0,14.1556,14.1614,14.1264,14.1381,2018900.0
2005-09-27 09:30:00,24.25,24.38,24.21,24.25,2943400.0,14.1556,14.2315,14.1322,14.1556,2943400.0
2005-09-27 09:40:00,24.25,24.42,24.25,24.38,1936400.0,14.1556,14.2548,14.1556,14.2315,1936400.0
2005-09-27 09:50:00,24.37,24.38,24.32,24.34,1105100.0,14.2256,14.2315,14.1964,14.2081,1105100.0
2005-09-27 10:00:00,24.34,24.34,24.22,24.27,1911000.0,14.2081,14.2081,14.1381,14.1673,1911000.0
2005-09-27 10:10:00,24.27,24.31,24.26,24.27,1043300.0,14.1673,14.1906,14.1614,14.1673,1043300.0
2005-09-27 10:20:00,24.27,24.28,24.23,24.26,877500.0,14.1673,14.1731,14.1439,14.1614,877500.0
2005-09-27 10:30:00,24.26,24.29,24.2,24.23,672700.0,14.1614,14.1789,14.1264,14.1439,672700.0
2005-09-27 10:40:00,24.24,24.25,24.15,24.18,1095500.0,14.1497,14.1556,14.0972,14.1147,1095500.0
2005-09-27 10:50:00,24.18,24.22,24.15,24.19,1148900.0,14.1147,14.1381,14.0972,14.1206,1148900.0
2005-09-27 11:00:00,24.2,24.2,24.16,24.17,500400.0,14.1264,14.1264,14.103,14.1089,500400.0
2005-09-27 11:10:00,24.18,24.21,24.15,24.15,1010600.0,14.1147,14.1322,14.0972,14.0972,1010600.0
2005-09-27 11:20:00,24.15,24.18,24.13,24.15,710400.0,14.0972,14.1147,14.0855,14.0972,710400.0
2005-09-27 11:30:00,24.15,24.17,24.13,24.15,633000.0,14.0972,14.1089,14.0855,14.0972,633000.0
2005-09-27 11:40:00,24.15,24.16,24.12,24.14,846500.0,14.0972,14.103,14.0797,14.0914,846500.0
2005-09-27 11:50:00,24.15,24.17,24.12,24.16,444300.0,14.0972,14.1089,14.0797,14.103,444300.0
2005-09-27 12:00:00,24.16,24.2,24.13,24.13,601200.0,14.103,14.1264,14.0855,14.0855,601200.0
2005-09-27 12:10:00,24.13,24.15,24.12,24.14,365900.0,14.0855,14.0972,14.0797,14.0914,365900.0
2005-09-27 12:20:00,24.14,24.14,24.11,24.12,346100.0,14.0914,14.0914,14.0739,14.0797,346100.0
2005-09-27 12:30:00,24.12,24.13,24.07,24.1,667600.0,14.0797,14.0855,14.0505,14.068,667600.0
2005-09-27 12:40:00,24.1,24.14,24.08,24.12,943300.0,14.068,14.0914,14.0563,14.0797,943300.0
2005-09-27 12:50:00,24.12,24.12,24.03,24.05,996200.0,14.0797,14.0797,14.0272,14.0388,996200.0
2005-09-27 13:00:00,24.04,24.06,24.02,24.05,832300.0,14.033,14.0447,14.0213,14.0388,832300.0
2005-09-27 13:10:00,24.05,24.06,23.94,23.97,2560200.0,14.0388,14.0447,13.9746,13.9921,2560200.0
2005-09-27 13:20:00,23.97,23.98,23.88,23.97,2409200.0,13.9921,13.998,13.9396,13.9921,2409200.0
2005-09-27 13:30:00,23.97,23.98,23.92,23.98,1199200.0,13.9921,13.998,13.963,13.998,1199200.0
2005-09-27 13:40:00,23.98,23.98,23.94,23.95,958200.0,13.998,13.998,13.9746,13.9805,958200.0
2005-09-27 13:50:00,23.95,24.02,23.9,23.99,1438500.0,13.9805,14.0213,13.9513,14.0038,1438500.0
2005-09-27 14:00:00,24.0,24.06,23.98,24.01,2457200.0,14.0096,14.0447,13.998,14.0155,2457200.0
2005-09-27 14:10:00,24.01,24.05,23.99,24.03,1057100.0,14.0155,14.0388,14.0038,14.0272,1057100.0
2005-09-27 14:20:00,24.02,24.09,24.0,24.07,1989200.0,14.0213,14.0622,14.0096,14.0505,1989200.0
2005-09-27 14:30:00,24.07,24.08,24.0,24.01,1336300.0,14.0505,14.0563,14.0096,14.0155,1336300.0
2005-09-27 14:40:00,24.01,24.01,23.96,23.99,2871600.0,14.0155,14.0155,13.9863,14.0038,2871600.0
2005-09-27 14:50:00,23.99,24.06,23.96,24.0,2499800.0,14.0038,14.0447,13.9863,14.0096,2499800.0
2005-09-27 15:00:00,24.01,24.1,23.95,23.98,1246100.0,14.0155,14.068,13.9805,13.998,1246100.0
2005-09-27 15:10:00,23.97,24.01,23.95,23.96,1369100.0,13.9921,14.0155,13.9805,13.9863,1369100.0
2005-09-27 15:20:00,23.95,23.96,23.9,23.9,1947800.0,13.9805,13.9863,13.9513,13.9513,1947800.0
2005-09-27 15:30:00,23.9,23.91,23.85,23.87,2623200.0,13.9513,13.9571,13.9221,13.9338,2623200.0
2005-09-27 15:40:00,23.87,24.1,23.82,23.86,1840000.0,13.9338,14.068,13.9046,13.9279,1840000.0
2005-09-27 15:50:00,23.86,23.87,23.8,23.83,2722900.0,13.9279,13.9338,13.8929,13.9104,2722900.0
2005-09-28 09:30:00,23.96,23.98,23.9,23.98,2828800.0,13.9863,13.998,13.9513,13.998,2828800.0
2005-09-28 09:40:00,23.97,24.01,23.95,24.01,1844500.0,13.9921,14.0155,13.9805,14.0155,1844500.0
2005-09-28 09:50:00,24.01,24.05,24.0,24.03,2005100.0,14.0155,14.0388,14.0096,14.0272,2005100.0
2005-09-28 10:00:00,24.03,24.12,24.0,24.08,2205300.0,14.0272,14.0797,14.0096,14.0563,2205300.0
2005-09-28 10:10:00,24.08,24.11,24.07,24.09,1390800.0,14.0563,14.0739,14.0505,14.0622,1390800.0
2005-09-28 10:20:00,24.09,24.15,24.07,24.09,1531900.0,14.0622,14.0972,14.0505,14.0622,1531900.0
2005-09-28 10:30:00,24.1,24.17,24.09,24.1,1249500.0,14.068,14.1089,14.0622,14.068,1249500.0
2005-09-28 10:40:00,24.1,24.15,24.07,24.15,1403000.0,14.068,14.0972,14.0505,14.0972,1403000.0
2005-09-28 10:50:00,24.14,24.16,24.11,24.14,937700.0,14.0914,14.103,14.0739,14.0914,937700.0
2005-09-28 11:00:00,24.13,24.15,24.1,24.11,1015700.0,14.0855,14.0972,14.068,14.0739,1015700.0
2005-09-28 11:10:00,24.1,24.11,24.06,24.07,1344100.0,14.068,14.0739,14.0447,14.0505,1344100.0
2005-09-28 11:20:00,24.06,24.1,24.04,24.09,871600.0,14.0447,14.068,14.033,14.0622,871600.0
2005-09-28 11:30:00,24.08,24.11,24.06,24.09,898100.0,14.0563,14.0739,14.0447,14.0622,898100.0
2005-09-28 11:40:00,24.08,24.08,24.01,24.02,2405500.0,14.0563,14.0563,14.0155,14.0213,2405500.0
2005-09-28 11:50:00,24.01,24.1,24.01,24.05,1311900.0,14.0155,14.068,14.0155,14.0388,1311900.0
2005-09-28 12:00:00,24.05,24.07,23.99,24.0,1221900.0,14.0388,14.0505,14.0038,14.0096,1221900.0
2005-09-28 12:10:00,24.0,24.0,23.92,23.96,2219100.0,14.0096,14.0096,13.963,13.9863,2219100.0
2005-09-28 12:20:00,23.96,24.0,23.92,23.94,1463200.0,13.9863,14.0096,13.963,13.9746,1463200.0
2005-09-28 12:30:00,23.95,24.0,23.91,23.97,2133300.0,13.9805,14.0096,13.9571,13.9921,2133300.0
2005-09-28 12:40:00,23.97,24.02,23.96,23.98,1172700.0,13.9921,14.0213,13.9863,13.998,1172700.0
2005-09-28 12:50:00,23.99,24.0,23.97,23.99,368500.0,14.0038,14.0096,13.9921,14.0038,368500.0
2005-09-28 13:00:00,23.99,24.01,23.98,23.99,543400.0,14.0038,14.0155,13.998,14.0038,543400.0
2005-09-28 13:10:00,23.98,23.99,23.93,23.98,1268400.0,13.998,14.0038,13.9688,13.998,1268400.0
2005-09-28 13:20:00,23.97,23.98,23.92,23.92,983500.0,13.9921,13.998,13.963,13.963,983500.0
2005-09-28 13:30:00,23.93,23.93,23.87,23.9,1898400.0,13.9688,13.9688,13.9338,13.9513,1898400.0
2005-09-28 13:40:00,23.9,23.93,23.87,23.88,1640100.0,13.9513,13.9688,13.9338,13.9396,1640100.0
2005-09-28 13:50:00,23.88,23.96,23.88,23.95,1013900.0,13.9396,13.9863,13.9396,13.9805,1013900.0
2005-09-28 14:00:00,23.94,23.97,23.91,23.97,819300.0,13.9746,13.9921,13.9571,13.9921,819300.0
2005-09-28 14:10:00,23.96,24.05,23.96,24.02,1490000.0,13.9863,14.0388,13.9863,14.0213,1490000.0
2005-09-28 14:20:00,24.02,24.11,24.0,24.08,1576600.0,14.0213,14.0739,14.0096,14.0563,1576600.0
2005-09-28 14:30:00,24.08,24.11,24.04,24.08,843600.0,14.0563,14.0739,14.033,14.0563,843600.0
2005-09-28 14:40:00,24.08,24.12,24.05,24.06,849100.0,14.0563,14.0797,14.0388,14.0447,849100.0
2005-09-28 14:50:00,24.07,24.08,24.05,24.05,699400.0,14.0505,14.0563,14.0388,14.0388,699400.0
2005-09-28 15:00:00,24.06,24.06,24.01,24.04,897300.0,14.0447,14.0447,14.0155,14.033,897300.0
2005-09-28 15:10:00,24.03,24.07,24.02,24.02,641300.0,14.0272,14.0505,14.0213,14.0213,641300.0
2005-09-28 15:20:00,24.02,24.06,24.01,24.04,1149400.0,14.0213,14.0447,14.0155,14.033,1149400.0
2005-09-28 15:30:00,24.04,24.09,24.03,24.04,1530700.0,14.033,14.0622,14.0272,14.033,1530700.0
2005-09-28 15:40:00,24.04,24.05,23.97,23.98,1547800.0,14.033,14.0388,13.9921,13.998,1547800.0
2005-09-28 15:50:00,23.97,24.01,23.88,23.99,5857900.0,13.9921,14.0155,13.9396,14.0038,5857900.0
2005-09-29 09:30:00,24.0,24.07,23.92,23.96,2535900.0,14.0096,14.0505,13.963,13.9863,2535900.0
2005-09-29 09:40:00,23.96,24.02,23.92,23.99,2581700.0,13.9863,14.0213,13.963,14.0038,2581700.0
2005-09-29 09:50:00,23.99,24.05,23.98,24.0,1826200.0,14.0038,14.0388,13.998,14.0096,1826200.0
2005-09-29 10:00:00,23.99,24.06,23.95,24.04,1738600.0,14.0038,14.0447,13.9805,14.033,1738600.0
2005-09-29 10:10:00,24.04,24.13,24.0,24.1,1785100.0,14.033,14.0855,14.0096,14.068,1785100.0
2005-09-29 10:20:00,24.11,24.17,24.08,24.13,1923300.0,14.0739,14.1089,14.0563,14.0855,1923300.0
2005-09-29 10:30:00,24.13,24.21,24.02,24.19,1725100.0,14.0855,14.1322,14.0213,14.1206,1725100.0
2005-09-29 10:40:00,24.19,24.2,24.11,24.11,957200.0,14.1206,14.1264,14.0739,14.0739,957200.0
2005-09-29 10:50:00,24.12,24.14,24.05,24.08,1191400.0,14.0797,14.0914,14.0388,14.0563,1191400.0
2005-09-29 11:00:00,24.09,24.12,24.04,24.06,1973700.0,14.0622,14.0797,14.033,14.0447,1973700.0
2005-09-29 11:10:00,24.06,24.08,24.04,24.08,869700.0,14.0447,14.0563,14.033,14.0563,869700.0
2005-09-29 11:20:00,24.08,24.11,24.05,24.06,832400.0,14.0563,14.0739,14.0388,14.0447,832400.0
2005-09-29 11:30:00,24.06,24.1,24.06,24.1,881000.0,14.0447,14.068,14.0447,14.068,881000.0
2005-09-29 11:40:00,24.09,24.19,24.09,24.18,1011200.0,14.0622,14.1206,14.0622,14.1147,1011200.0
2005-09-29 11:50:00,24.18,24.27,24.17,24.23,1923400.0,14.1147,14.1673,14.1089,14.1439,1923400.0
2005-09-29 12:00:00,24.24,24.27,24.21,24.25,1217200.0,14.1497,14.1673,14.1322,14.1556,1217200.0
2005-09-29 12:10:00,24.24,24.25,24.17,24.2,909800.0,14.1497,14.1556,14.1089,14.1264,909800.0
2005-09-29 12:20:00,24.2,24.22,24.15,24.22,377000.0,14.1264,14.1381,14.0972,14.1381,377000.0
2005-09-29 12:30:00,24.21,24.25,24.16,24.25,440200.0,14.1322,14.1556,14.103,14.1556,440200.0
2005-09-29 12:40:00,24.24,24.26,24.22,24.24,365100.0,14.1497,14.1614,14.1381,14.1497,365100.0
2005-09-29 12:50:00,24.24,24.26,24.23,24.26,397900.0,14.1497,14.1614,14.1439,14.1614,397900.0
2005-09-29 13:00:00,24.26,24.29,24.25,24.26,719500.0,14.1614,14.1789,14.1556,14.1614,719500.0
2005-09-29 13:10:00,24.26,24.42,24.25,24.4,1902000.0,14.1614,14.2548,14.1556,14.2431,1902000.0
2005-09-29 13:20:00,24.4,24.41,24.25,24.36,1286900.0,14.2431,14.249,14.1556,14.2198,1286900.0
2005-09-29 13:30:00,24.36,24.41,24.33,24.35,1099800.0,14.2198,14.249,14.2023,14.214,1099800.0
2005-09-29 13:40:00,24.35,24.35,24.28,24.32,629800.0,14.214,14.214,14.1731,14.1964,629800.0
2005-09-29 13:50:00,24.32,24.36,24.29,24.35,543600.0,14.1964,14.2198,14.1789,14.214,543600.0
2005-09-29 14:00:00,24.35,24.45,24.35,24.43,1578600.0,14.214,14.2723,14.214,14.2607,1578600.0
2005-09-29 14:10:00,24.44,24.45,24.37,24.39,1386600.0,14.2665,14.2723,14.2256,14.2373,1386600.0
2005-09-29 14:20:00,24.39,24.43,24.35,24.39,1381200.0,14.2373,14.2607,14.214,14.2373,1381200.0
2005-09-29 14:30:00,24.4,24.41,24.34,24.41,931600.0,14.2431,14.249,14.2081,14.249,931600.0
2005-09-29 14:40:00,24.41,24.42,24.32,24.32,1812900.0,14.249,14.2548,14.1964,14.1964,1812900.0
2005-09-29 14:50:00,24.33,24.39,24.32,24.39,1123300.0,14.2023,14.2373,14.1964,14.2373,1123300.0
2005-09-29 15:00:00,24.39,24.42,24.36,24.42,980100.0,14.2373,14.2548,14.2198,14.2548,980100.0
2005-09-29 15:10:00,24.41,24.5,24.39,24.49,1613800.0,14.249,14.3015,14.2373,14.2957,1613800.0
2005-09-29 15:20:00,24.5,24.52,24.47,24.51,2196300.0,14.3015,14.3132,14.284,14.3074,2196300.0
2005-09-29 15:30:00,24.51,24.51,24.42,24.46,1416200.0,14.3074,14.3074,14.2548,14.2782,1416200.0
2005-09-29 15:40:00,24.46,24.48,24.39,24.46,2626300.0,14.2782,14.2898,14.2373,14.2782,2626300.0
2005-09-29 15:50:00,24.45,24.49,24.44,24.49,2645700.0,14.2723,14.2957,14.2665,14.2957,2645700.0
2005-09-30 09:30:00,24.47,24.56,24.44,24.51,1916600.0,14.284,14.3365,14.2665,14.3074,1916600.0
2005-09-30 09:40:00,24.51,24.55,24.43,24.55,1125600.0,14.3074,14.3307,14.2607,14.3307,1125600.0
2005-09-30 09:50:00,24.54,24.56,24.48,24.55,1425900.0,14.3249,14.3365,14.2898,14.3307,1425900.0
2005-09-30 10:00:00,24.55,24.66,24.49,24.66,1834000.0,14.3307,14.3949,14.2957,14.3949,1834000.0
2005-09-30 10:10:00,24.66,24.67,24.57,24.59,1363000.0,14.3949,14.4008,14.3424,14.3541,1363000.0
2005-09-30 10:20:00,24.6,24.68,24.59,24.64,1356900.0,14.3599,14.4066,14.3541,14.3832,1356900.0
2005-09-30 10:30:00,24.65,24.66,24.59,24.62,1080500.0,14.3891,14.3949,14.3541,14.3716,1080500.0
2005-09-30 10:40:00,24.62,24.65,24.6,24.63,1090900.0,14.3716,14.3891,14.3599,14.3774,1090900.0
2005-09-30 10:50:00,24.64,24.67,24.6,24.6,921700.0,14.3832,14.4008,14.3599,14.3599,921700.0
2005-09-30 11:00:00,24.6,24.66,24.58,24.65,1266900.0,14.3599,14.3949,14.3482,14.3891,1266900.0
2005-09-30 11:10:00,24.65,24.66,24.62,24.64,522800.0,14.3891,14.3949,14.3716,14.3832,522800.0
2005-09-30 11:20:00,24.64,24.64,24.58,24.6,983000.0,14.3832,14.3832,14.3482,14.3599,983000.0
2005-09-30 11:30:00,24.61,24.63,24.59,24.62,342200.0,14.3657,14.3774,14.3541,14.3716,342200.0
2005-09-30 11:40:00,24.62,24.62,24.55,24.55,680200.0,14.3716,14.3716,14.3307,14.3307,680200.0
2005-09-30 11:50:00,24.54,24.58,24.54,24.56,477500.0,14.3249,14.3482,14.3249,14.3365,477500.0
2005-09-30 12:00:00,24.57,24.61,24.56,24.59,430600.0,14.3424,14.3657,14.3365,14.3541,430600.0
2005-09-30 12:10:00,24.6,24.64,24.57,24.62,427400.0,14.3599,14.3832,14.3424,14.3716,427400.0
2005-09-30 12:20:00,24.63,24.63,24.59,24.6,314300.0,14.3774,14.3774,14.3541,14.3599,314300.0
2005-09-30 12:30:00,24.6,24.61,24.59,24.6,183100.0,14.3599,14.3657,14.3541,14.3599,183100.0
2005-09-30 12:40:00,24.6,24.63,24.59,24.62,363500.0,14.3599,14.3774,14.3541,14.3716,363500.0
2005-09-30 12:50:00,24.62,24.63,24.58,24.61,254300.0,14.3716,14.3774,14.3482,14.3657,254300.0
2005-09-30 13:00:00,24.62,24.62,24.58,24.58,284900.0,14.3716,14.3716,14.3482,14.3482,284900.0
2005-09-30 13:10:00,24.58,24.6,24.53,24.54,398400.0,14.3482,14.3599,14.319,14.3249,398400.0
2005-09-30 13:20:00,24.54,24.55,24.5,24.55,859400.0,14.3249,14.3307,14.3015,14.3307,859400.0
2005-09-30 13:30:00,24.56,24.58,24.54,24.56,365100.0,14.3365,14.3482,14.3249,14.3365,365100.0
2005-09-30 13:40:00,24.56,24.6,24.54,24.57,338200.0,14.3365,14.3599,14.3249,14.3424,338200.0
2005-09-30 13:50:00,24.57,24.59,24.56,24.57,409500.0,14.3424,14.3541,14.3365,14.3424,409500.0
2005-09-30 14:00:00,24.58,24.62,24.57,24.61,433500.0,14.3482,14.3716,14.3424,14.3657,433500.0
2005-09-30 14:10:00,24.62,24.62,24.56,24.57,676600.0,14.3716,14.3716,14.3365,14.3424,676600.0
2005-09-30 14:20:00,24.57,24.62,24.56,24.58,901800.0,14.3424,14.3716,14.3365,14.3482,901800.0
2005-09-30 14:30:00,24.58,24.63,24.57,24.62,999700.0,14.3482,14.3774,14.3424,14.3716,999700.0
2005-09-30 14:40:00,24.61,24.62,24.59,24.61,862800.0,14.3657,14.3716,14.3541,14.3657,862800.0
2005-09-30 14:50:00,24.6,24.62,24.55,24.55,1009500.0,14.3599,14.3716,14.3307,14.3307,1009500.0
2005-09-30 15:00:00,24.56,24.61,24.55,24.59,602300.0,14.3365,14.3657,14.3307,14.3541,602300.0
2005-09-30 15:10:00,24.6,24.6,24.55,24.56,726600.0,14.3599,14.3599,14.3307,14.3365,726600.0
2005-09-30 15:20:00,24.55,24.56,24.49,24.54,1199600.0,14.3307,14.3365,14.2957,14.3249,1199600.0
2005-09-30 15:30:00,24.54,24.58,24.54,24.55,987200.0,14.3249,14.3482,14.3249,14.3307,987200.0
2005-09-30 15:40:00,24.55,24.58,24.5,24.57,898100.0,14.3307,14.3482,14.3015,14.3424,898100.0
2005-09-30 15:50:00,24.56,24.64,24.56,24.64,2806300.0,14.3365,14.3832,14.3365,14.3832,2806300.0
2005-10-03 09:30:00,24.74,24.81,24.71,24.77,2711100.0,14.4416,14.4825,14.4241,14.4591,2711100.0
2005-10-03 09:40:00,24.77,24.95,24.75,24.93,3146400.0,14.4591,14.5642,14.4475,14.5525,3146400.0
2005-10-03 09:50:00,24.93,24.96,24.89,24.92,2214500.0,14.5525,14.57,14.5292,14.5467,2214500.0
2005-10-03 10:00:00,24.92,24.96,24.85,24.87,2623900.0,14.5467,14.57,14.5058,14.5175,2623900.0
2005-10-03 10:10:00,24.86,24.91,24.81,24.84,2063700.0,14.5117,14.5408,14.4825,14.5,2063700.0
2005-10-03 10:20:00,24.84,24.88,24.8,24.81,2282500.0,14.5,14.5233,14.4766,14.4825,2282500.0
2005-10-03 10:30:00,24.81,24.91,24.8,24.86,1497800.0,14.4825,14.5408,14.4766,14.5117,1497800.0
2005-10-03 10:40:00,24.85,24.88,24.81,24.82,1060000.0,14.5058,14.5233,14.4825,14.4883,1060000.0
2005-10-03 10:50:00,24.83,24.86,24.82,24.84,683800.0,14.4941,14.5117,14.4883,14.5,683800.0
2005-10-03 11:00:00,24.84,24.87,24.83,24.86,883000.0,14.5,14.5175,14.4941,14.5117,883000.0
2005-10-03 11:10:00,24.85,24.89,24.85,24.86,779700.0,14.5058,14.5292,14.5058,14.5117,779700.0
2005-10-03 11:20:00,24.86,24.91,24.85,24.89,727300.0,14.5117,14.5408,14.5058,14.5292,727300.0
2005-10-03 11:30:00,24.88,24.89,24.85,24.87,546000.0,14.5233,14.5292,14.5058,14.5175,546000.0
2005-10-03 11:40:00,24.88,24.89,24.86,24.87,460100.0,14.5233,14.5292,14.5117,14.5175,460100.0
2005-10-03 11:50:00,24.87,24.94,24.85,24.93,1353200.0,14.5175,14.5584,14.5058,14.5525,1353200.0
2005-10-03 12:00:00,24.92,24.94,24.91,24.91,796100.0,14.5467,14.5584,14.5408,14.5408,796100.0
2005-10-03 12:10:00,24.91,24.92,24.88,24.89,724200.0,14.5408,14.5467,14.5233,14.5292,724200.0
2005-10-03 12:20:00,24.9,24.9,24.86,24.88,404800.0,14.535,14.535,14.5117,14.5233,404800.0
2005-10-03 12:30:00,24.88,24.91,24.85,24.85,654000.0,14.5233,14.5408,14.5058,14.5058,654000.0
2005-10-03 12:40:00,24.85,24.89,24.85,24.87,734300.0,14.5058,14.5292,14.5058,14.5175,734300.0
2005-10-03 12:50:00,24.87,24.87,24.85,24.86,358600.0,14.5175,14.5175,14.5058,14.5117,358600.0
2005-10-03 13:00:00,24.86,24.9,24.85,24.9,526000.0,14.5117,14.535,14.5058,14.535,526000.0
2005-10-03 13:10:00,24.89,24.9,24.86,24.87,466200.0,14.5292,14.535,14.5117,14.5175,466200.0
2005-10-03 13:20:00,24.87,24.87,24.85,24.86,437500.0,14.5175,14.5175,14.5058,14.5117,437500.0
2005-10-03 13:30:00,24.86,24.88,24.85,24.85,308100.0,14.5117,14.5233,14.5058,14.5058,308100.0
2005-10-03 13:40:00,24.86,24.88,24.85,24.87,289500.0,14.5117,14.5233,14.5058,14.5175,289500.0
2005-10-03 13:50:00,24.87,24.91,24.86,24.88,443300.0,14.5175,14.5408,14.5117,14.5233,443300.0
2005-10-03 14:00:00,24.89,24.89,24.82,24.84,622100.0,14.5292,14.5292,14.4883,14.5,622100.0
2005-10-03 14:10:00,24.83,24.85,24.8,24.82,849500.0,14.4941,14.5058,14.4766,14.4883,849500.0
2005-10-03 14:20:00,24.82,24.83,24.78,24.82,962800.0,14.4883,14.4941,14.465,14.4883,962800.0
2005-10-03 14:30:00,24.81,24.85,24.81,24.82,635900.0,14.4825,14.5058,14.4825,14.4883,635900.0
2005-10-03 14:40:00,24.83,24.91,24.82,24.89,2068300.0,14.4941,14.5408,14.4883,14.5292,2068300.0
2005-10-03 14:50:00,24.88,24.91,24.8,24.82,1775700.0,14.5233,14.5408,14.4766,14.4883,1775700.0
2005-10-03 15:00:00,24.82,24.83,24.76,24.8,1722300.0,14.4883,14.4941,14.4533,14.4766,1722300.0
2005-10-03 15:10:00,24.79,24.8,24.75,24.78,994900.0,14.4708,14.4766,14.4475,14.465,994900.0
2005-10-03 15:20:00,24.79,24.79,24.67,24.7,1277100.0,14.4708,14.4708,14.4008,14.4183,1277100.0
2005-10-03 15:30:00,24.68,24.71,24.65,24.7,1594200.0,14.4066,14.4241,14.3891,14.4183,1594200.0
2005-10-03 15:40:00,24.7,24.7,24.58,24.61,1614500.0,14.4183,14.4183,14.3482,14.3657,1614500.0
2005-10-03 15:50:00,24.61,24.68,24.58,24.59,2481400.0,14.3657,14.4066,14.3482,14.3541,2481400.0
2005-10-04 09:30:00,24.64,24.73,24.61,24.68,2751100.0,14.3832,14.4358,14.3657,14.4066,2751100.0
2005-10-04 09:40:00,24.67,24.71,24.65,24.66,2242600.0,14.4008,14.4241,14.3891,14.3949,2242600.0
2005-10-04 09:50:00,24.66,24.73,24.63,24.66,1811200.0,14.3949,14.4358,14.3774,14.3949,1811200.0
2005-10-04 10:00:00,24.66,24.69,24.64,24.67,1514400.0,14.3949,14.4124,14.3832,14.4008,1514400.0
2005-10-04 10:10:00,24.68,24.8,24.67,24.74,1651500.0,14.4066,14.4766,14.4008,14.4416,1651500.0
2005-10-04 10:20:00,24.74,24.8,24.72,24.75,1799100.0,14.4416,14.4766,14.4299,14.4475,1799100.0
2005-10-04 10:30:00,24.75,24.76,24.7,24.71,998100.0,14.4475,14.4533,14.4183,14.4241,998100.0
2005-10-04 10:40:00,24.72,24.77,24.71,24.76,1345200.0,14.4299,14.4591,14.4241,14.4533,1345200.0
2005-10-04 10:50:00,24.75,24.81,24.74,24.8,1528000.0,14.4475,14.4825,14.4416,14.4766,1528000.0
2005-10-04 11:00:00,24.8,24.81,24.74,24.74,692200.0,14.4766,14.4825,14.4416,14.4416,692200.0
2005-10-04 11:10:00,24.74,24.79,24.74,24.76,535300.0,14.4416,14.4708,14.4416,14.4533,535300.0
2005-10-04 11:20:00,24.76,24.82,24.75,24.81,1284300.0,14.4533,14.4883,14.4475,14.4825,1284300.0
2005-10-04 11:30:00,24.81,24.84,24.8,24.83,1027500.0,14.4825,14.5,14.4766,14.4941,1027500.0
2005-10-04 11:40:00,24.83,24.87,24.82,24.86,821800.0,14.4941,14.5175,14.4883,14.5117,821800.0
2005-10-04 11:50:00,24.86,24.9,24.84,24.9,929700.0,14.5117,14.535,14.5,14.535,929700.0
2005-10-04 12:00:00,24.89,24.9,24.85,24.86,501500.0,14.5292,14.535,14.5058,14.5117,501500.0
2005-10-04 12:10:00,24.85,24.87,24.85,24.87,578000.0,14.5058,14.5175,14.5058,14.5175,578000.0
2005-10-04 12:20:00,24.86,24.9,24.86,24.87,679000.0,14.5117,14.535,14.5117,14.5175,679000.0
2005-10-04 12:30:00,24.87,24.88,24.82,24.82,621600.0,14.5175,14.5233,14.4883,14.4883,621600.0
2005-10-04 12:40:00,24.83,24.85,24.81,24.84,252500.0,14.4941,14.5058,14.4825,14.5,252500.0
2005-10-04 12:50:00,24.83,24.86,24.83,24.84,211300.0,14.4941,14.5117,14.4941,14.5,211300.0
2005-10-04 13:00:00,24.84,24.91,24.84,24.91,1050700.0,14.5,14.5408,14.5,14.5408,1050700.0
2005-10-04 13:10:00,24.9,24.92,24.87,24.88,771900.0,14.535,14.5467,14.5175,14.5233,771900.0
2005-10-04 13:20:00,24.88,24.89,24.86,24.87,339100.0,14.5233,14.5292,14.5117,14.5175,339100.0
2005-10-04 13:30:00,24.88,24.89,24.85,24.86,647400.0,14.5233,14.5292,14.5058,14.5117,647400.0
2005-10-04 13:40:00,24.87,24.87,24.82,24.83,1369900.0,14.5175,14.5175,14.4883,14.4941,1369900.0
2005-10-04 13:50:00,24.83,24.84,24.78,24.81,1972200.0,14.4941,14.5,14.465,14.4825,1972200.0
2005-10-04 14:00:00,24.8,24.82,24.7,24.78,2261500.0,14.4766,14.4883,14.4183,14.465,2261500.0
2005-10-04 14:10:00,24.77,24.8,24.74,24.77,892400.0,14.4591,14.4766,14.4416,14.4591,892400.0
2005-10-04 14:20:00,24.78,24.78,24.67,24.67,1236900.0,14.465,14.465,14.4008,14.4008,1236900.0
2005-10-04 14:30:00,24.67,24.76,24.67,24.76,1233600.0,14.4008,14.4533,14.4008,14.4533,1233600.0
2005-10-04 14:40:00,24.75,24.76,24.73,24.74,767400.0,14.4475,14.4533,14.4358,14.4416,767400.0
2005-10-04 14:50:00,24.75,24.76,24.61,24.63,1842000.0,14.4475,14.4533,14.3657,14.3774,1842000.0
2005-10-04 15:00:00,24.63,24.69,24.6,24.61,2344600.0,14.3774,14.4124,14.3599,14.3657,2344600.0
2005-10-04 15:10:00,24.6,24.63,24.51,24.52,1746800.0,14.3599,14.3774,14.3074,14.3132,1746800.0
2005-10-04 15:20:00,24.53,24.54,24.44,24.46,1752200.0,14.319,14.3249,14.2665,14.2782,1752200.0
2005-10-04 15:30:00,24.47,24.54,24.45,24.47,1776800.0,14.284,14.3249,14.2723,14.284,1776800.0
2005-10-04 15:40:00,24.47,24.49,24.41,24.47,2130600.0,14.284,14.2957,14.249,14.284,2130600.0
2005-10-04 15:50:00,24.47,24.48,24.42,24.45,1935400.0,14.284,14.2898,14.2548,14.2723,1935400.0
2005-10-05 09:30:00,24.55,24.59,24.48,24.57,1967300.0,14.3307,14.3541,14.2898,14.3424,1967300.0
2005-10-05 09:40:00,24.57,24.58,24.52,24.55,1582300.0,14.3424,14.3482,14.3132,14.3307,1582300.0
2005-10-05 09:50:00,24.56,24.56,24.46,24.49,1752800.0,14.3365,14.3365,14.2782,14.2957,1752800.0
2005-10-05 10:00:00,24.48,24.49,24.35,24.36,1775900.0,14.2898,14.2957,14.214,14.2198,1775900.0
2005-10-05 10:10:00,24.36,24.37,24.27,24.29,1981500.0,14.2198,14.2256,14.1673,14.1789,1981500.0
2005-10-05 10:20:00,24.3,24.35,24.28,24.33,1040800.0,14.1848,14.214,14.1731,14.2023,1040800.0
2005-10-05 10:30:00,24.33,24.37,24.29,24.34,1198600.0,14.2023,14.2256,14.1789,14.2081,1198600.0
2005-10-05 10:40:00,24.34,24.39,24.34,24.36,1034200.0,14.2081,14.2373,14.2081,14.2198,1034200.0
2005-10-05 10:50:00,24.35,24.37,24.31,24.36,673800.0,14.214,14.2256,14.1906,14.2198,673800.0
2005-10-05 11:00:00,24.36,24.38,24.3,24.35,726700.0,14.2198,14.2315,14.1848,14.214,726700.0
2005-10-05 11:10:00,24.35,24.42,24.35,24.39,926100.0,14.214,14.2548,14.214,14.2373,926100.0
2005-10-05 11:20:00,24.39,24.42,24.3,24.32,913100.0,14.2373,14.2548,14.1848,14.1964,913100.0
2005-10-05 11:30:00,24.32,24.34,24.27,24.33,875400.0,14.1964,14.2081,14.1673,14.2023,875400.0
2005-10-05 11:40:00,24.33,24.38,24.33,24.34,570500.0,14.2023,14.2315,14.2023,14.2081,570500.0
2005-10-05 11:50:00,24.34,24.34,24.26,24.31,1630900.0,14.2081,14.2081,14.1614,14.1906,1630900.0
2005-10-05 12:00:00,24.31,24.32,24.26,24.29,509000.0,14.1906,14.1964,14.1614,14.1789,509000.0
2005-10-05 12:10:00,24.29,24.33,24.28,24.32,717100.0,14.1789,14.2023,14.1731,14.1964,717100.0
2005-10-05 12:20:00,24.32,24.36,24.3,24.35,872600.0,14.1964,14.2198,14.1848,14.214,872600.0
2005-10-05 12:30:00,24.34,24.41,24.34,24.39,663400.0,14.2081,14.249,14.2081,14.2373,663400.0
2005-10-05 12:40:00,24.39,24.43,24.38,24.42,437300.0,14.2373,14.2607,14.2315,14.2548,437300.0
2005-10-05 12:50:00,24.42,24.44,24.41,24.43,693200.0,14.2548,14.2665,14.249,14.2607,693200.0
2005-10-05 13:00:00,24.43,24.46,24.41,24.41,488800.0,14.2607,14.2782,14.249,14.249,488800.0
2005-10-05 13:10:00,24.41,24.42,24.38,24.4,407000.0,14.249,14.2548,14.2315,14.2431,407000.0
2005-10-05 13:20:00,24.41,24.47,24.4,24.41,565400.0,14.249,14.284,14.2431,14.249,565400.0
2005-10-05 13:30:00,24.41,24.43,24.38,24.4,496900.0,14.249,14.2607,14.2315,14.2431,496900.0
2005-10-05 13:40:00,24.4,24.4,24.37,24.38,340900.0,14.2431,14.2431,14.2256,14.2315,340900.0
2005-10-05 13:50:00,24.38,24.38,24.33,24.35,755800.0,14.2315,14.2315,14.2023,14.214,755800.0
2005-10-05 14:00:00,24.35,24.41,24.34,24.37,744700.0,14.214,14.249,14.2081,14.2256,744700.0
2005-10-05 14:10:00,24.37,24.45,24.35,24.4,988700.0,14.2256,14.2723,14.214,14.2431,988700.0
2005-10-05 14:20:00,24.41,24.49,24.38,24.42,1366900.0,14.249,14.2957,14.2315,14.2548,1366900.0
2005-10-05 14:30:00,24.42,24.45,24.37,24.38,808300.0,14.2548,14.2723,14.2256,14.2315,808300.0
2005-10-05 14:40:00,24.39,24.43,24.35,24.38,1259700.0,14.2373,14.2607,14.214,14.2315,1259700.0
2005-10-05 14:50:00,24.38,24.41,24.36,24.36,786400.0,14.2315,14.249,14.2198,14.2198,786400.0
2005-10-05 15:00:00,24.36,24.43,24.33,24.4,1099400.0,14.2198,14.2607,14.2023,14.2431,1099400.0
2005-10-05 15:10:00,24.4,24.4,24.29,24.3,1686100.0,14.2431,14.2431,14.1789,14.1848,1686100.0
2005-10-05 15:20:00,24.3,24.31,24.19,24.27,1906300.0,14.1848,14.1906,14.1206,14.1673,1906300.0
2005-10-05 15:30:00,24.27,24.27,24.15,24.17,1899100.0,14.1673,14.1673,14.0972,14.1089,1899100.0
2005-10-05 15:40:00,24.18,24.2,24.09,24.1,2296500.0,14.1147,14.1264,14.0622,14.068,2296500.0
2005-10-05 15:50:00,24.1,24.17,24.07,24.07,3263900.0,14.068,14.1089,14.0505,14.0505,3263900.0
2005-10-06 09:30:00,24.12,24.13,24.02,24.09,2580500.0,14.0797,14.0855,14.0213,14.0622,2580500.0
2005-10-06 09:40:00,24.07,24.1,23.96,23.97,1814300.0,14.0505,14.068,13.9863,13.9921,1814300.0
2005-10-06 09:50:00,23.96,24.08,23.91,24.07,2854400.0,13.9863,14.0563,13.9571,14.0505,2854400.0
2005-10-06 10:00:00,24.07,24.17,24.05,24.05,2984200.0,14.0505,14.1089,14.0388,14.0388,2984200.0
2005-10-06 10:10:00,24.06,24.09,23.97,24.01,1481800.0,14.0447,14.0622,13.9921,14.0155,1481800.0
2005-10-06 10:20:00,24.01,24.07,23.98,24.04,1404800.0,14.0155,14.0505,13.998,14.033,1404800.0
2005-10-06 10:30:00,24.04,24.12,23.99,24.01,1790600.0,14.033,14.0797,14.0038,14.0155,1790600.0
2005-10-06 10:40:00,24.01,24.17,24.01,24.12,1670600.0,14.0155,14.1089,14.0155,14.0797,1670600.0
2005-10-06 10:50:00,24.13,24.13,24.05,24.06,654600.0,14.0855,14.0855,14.0388,14.0447,654600.0
2005-10-06 11:00:00,24.06,24.1,24.02,24.07,766100.0,14.0447,14.068,14.0213,14.0505,766100.0
2005-10-06 11:10:00,24.07,24.24,24.07,24.23,1518400.0,14.0505,14.1497,14.0505,14.1439,1518400.0
2005-10-06 11:20:00,24.22,24.23,24.1,24.15,844100.0,14.1381,14.1439,14.068,14.0972,844100.0
2005-10-06 11:30:00,24.15,24.19,24.15,24.16,780800.0,14.0972,14.1206,14.0972,14.103,780800.0
2005-10-06 11:40:00,24.16,24.17,24.1,24.11,732000.0,14.103,14.1089,14.068,14.0739,732000.0
2005-10-06 11:50:00,24.11,24.13,24.09,24.11,632900.0,14.0739,14.0855,14.0622,14.0739,632900.0
2005-10-06 12:00:00,24.1,24.15,24.08,24.1,623300.0,14.068,14.0972,14.0563,14.068,623300.0
2005-10-06 12:10:00,24.1,24.1,24.04,24.05,640600.0,14.068,14.068,14.033,14.0388,640600.0
2005-10-06 12:20:00,24.06,24.08,24.03,24.04,634900.0,14.0447,14.0563,14.0272,14.033,634900.0
2005-10-06 12:30:00,24.04,24.07,24.0,24.03,996000.0,14.033,14.0505,14.0096,14.0272,996000.0
2005-10-06 12:40:00,24.04,24.07,23.99,24.06,842900.0,14.033,14.0505,14.0038,14.0447,842900.0
2005-10-06 12:50:00,24.06,24.09,24.02,24.07,581700.0,14.0447,14.0622,14.0213,14.0505,581700.0
2005-10-06 13:00:00,24.07,24.13,24.06,24.08,518700.0,14.0505,14.0855,14.0447,14.0563,518700.0
2005-10-06 13:10:00,24.07,24.12,24.03,24.07,378100.0,14.0505,14.0797,14.0272,14.0505,378100.0
2005-10-06 13:20:00,24.08,24.12,24.04,24.1,345500.0,14.0563,14.0797,14.033,14.068,345500.0
2005-10-06 13:30:00,24.1,24.11,24.05,24.07,524100.0,14.068,14.0739,14.0388,14.0505,524100.0
2005-10-06 13:40:00,24.07,24.07,24.0,24.01,511100.0,14.0505,14.0505,14.0096,14.0155,511100.0
2005-10-06 13:50:00,24.01,24.03,23.88,23.89,1920400.0,14.0155,14.0272,13.9396,13.9454,1920400.0
2005-10-06 14:00:00,23.88,23.89,23.8,23.82,2669600.0,13.9396,13.9454,13.8929,13.9046,2669600.0
2005-10-06 14:10:00,23.82,23.89,23.76,23.8,2917400.0,13.9046,13.9454,13.8696,13.8929,2917400.0
2005-10-06 14:20:00,23.81,23.83,23.76,23.8,2069600.0,13.8987,13.9104,13.8696,13.8929,2069600.0
2005-10-06 14:30:00,23.81,23.83,23.74,23.77,1258900.0,13.8987,13.9104,13.8579,13.8754,1258900.0
2005-10-06 14:40:00,23.76,23.81,23.75,23.77,1840800.0,13.8696,13.8987,13.8637,13.8754,1840800.0
2005-10-06 14:50:00,23.77,23.79,23.67,23.7,1851800.0,13.8754,13.8871,13.817,13.8345,1851800.0
2005-10-06 15:00:00,23.7,23.7,23.58,23.59,1763500.0,13.8345,13.8345,13.7645,13.7703,1763500.0
2005-10-06 15:10:00,23.59,23.7,23.59,23.66,1596100.0,13.7703,13.8345,13.7703,13.8112,1596100.0
2005-10-06 15:20:00,23.66,23.67,23.52,23.52,1882500.0,13.8112,13.817,13.7295,13.7295,1882500.0
2005-10-06 15:30:00,23.53,23.61,23.5,23.6,2562000.0,13.7353,13.782,13.7178,13.7762,2562000.0
2005-10-06 15:40:00,23.6,23.76,23.6,23.76,3670200.0,13.7762,13.8696,13.7762,13.8696,3670200.0
2005-10-06 15:50:00,23.76,23.83,23.75,23.75,4356600.0,13.8696,13.9104,13.8637,13.8637,4356600.0
2005-10-07 09:30:00,23.82,23.96,23.8,23.9,2612700.0,13.9046,13.9863,13.8929,13.9513,2612700.0
2005-10-07 09:40:00,23.9,23.91,23.79,23.83,1533700.0,13.9513,13.9571,13.8871,13.9104,1533700.0
2005-10-07 09:50:00,23.83,23.88,23.79,23.84,1779900.0,13.9104,13.9396,13.8871,13.9163,1779900.0
2005-10-07 10:00:00,23.84,23.84,23.77,23.79,1441800.0,13.9163,13.9163,13.8754,13.8871,1441800.0
2005-10-07 10:10:00,23.78,23.82,23.74,23.78,1388500.0,13.8812,13.9046,13.8579,13.8812,1388500.0
2005-10-07 10:20:00,23.78,23.85,23.74,23.82,1179200.0,13.8812,13.9221,13.8579,13.9046,1179200.0
2005-10-07 10:30:00,23.81,23.87,23.79,23.85,1125800.0,13.8987,13.9338,13.8871,13.9221,1125800.0
2005-10-07 10:40:00,23.85,23.86,23.76,23.79,1169500.0,13.9221,13.9279,13.8696,13.8871,1169500.0
2005-10-07 10:50:00,23.78,23.86,23.78,23.84,939000.0,13.8812,13.9279,13.8812,13.9163,939000.0
2005-10-07 11:00:00,23.84,23.86,23.81,23.82,684800.0,13.9163,13.9279,13.8987,13.9046,684800.0
2005-10-07 11:10:00,23.82,23.84,23.8,23.81,447500.0,13.9046,13.9163,13.8929,13.8987,447500.0
2005-10-07 11:20:00,23.81,23.85,23.79,23.81,579300.0,13.8987,13.9221,13.8871,13.8987,579300.0
2005-10-07 11:30:00,23.81,23.85,23.79,23.84,623800.0,13.8987,13.9221,13.8871,13.9163,623800.0
2005-10-07 11:40:00,23.84,23.85,23.78,23.79,466500.0,13.9163,13.9221,13.8812,13.8871,466500.0
2005-10-07 11:50:00,23.8,23.86,23.78,23.83,601400.0,13.8929,13.9279,13.8812,13.9104,601400.0
2005-10-07 12:00:00,23.82,23.86,23.81,23.84,329200.0,13.9046,13.9279,13.8987,13.9163,329200.0
2005-10-07 12:10:00,23.84,23.85,23.83,23.84,651900.0,13.9163,13.9221,13.9104,13.9163,651900.0
2005-10-07 12:20:00,23.84,23.85,23.81,23.84,323100.0,13.9163,13.9221,13.8987,13.9163,323100.0
2005-10-07 12:30:00,23.85,23.85,23.83,23.83,252300.0,13.9221,13.9221,13.9104,13.9104,252300.0
2005-10-07 12:40:00,23.84,23.84,23.8,23.82,333900.0,13.9163,13.9163,13.8929,13.9046,333900.0
2005-10-07 12:50:00,23.81,23.82,23.79,23.82,324200.0,13.8987,13.9046,13.8871,13.9046,324200.0
2005-10-07 13:00:00,23.81,23.83,23.8,23.83,384400.0,13.8987,13.9104,13.8929,13.9104,384400.0
2005-10-07 13:10:00,23.83,23.85,23.82,23.84,340000.0,13.9104,13.9221,13.9046,13.9163,340000.0
2005-10-07 13:20:00,23.84,23.86,23.82,23.83,405000.0,13.9163,13.9279,13.9046,13.9104,405000.0
2005-10-07 13:30:00,23.83,23.84,23.81,23.83,396700.0,13.9104,13.9163,13.8987,13.9104,396700.0
2005-10-07 13:40:00,23.83,23.86,23.83,23.85,328500.0,13.9104,13.9279,13.9104,13.9221,328500.0
2005-10-07 13:50:00,23.85,23.87,23.81,23.82,729000.0,13.9221,13.9338,13.8987,13.9046,729000.0
2005-10-07 14:00:00,23.82,23.83,23.75,23.78,447000.0,13.9046,13.9104,13.8637,13.8812,447000.0
2005-10-07 14:10:00,23.78,23.79,23.75,23.78,453400.0,13.8812,13.8871,13.8637,13.8812,453400.0
2005-10-07 14:20:00,23.79,23.82,23.76,23.8,623300.0,13.8871,13.9046,13.8696,13.8929,623300.0
2005-10-07 14:30:00,23.81,23.83,23.76,23.82,461000.0,13.8987,13.9104,13.8696,13.9046,461000.0
2005-10-07 14:40:00,23.83,23.86,23.79,23.81,450200.0,13.9104,13.9279,13.8871,13.8987,450200.0
2005-10-07 14:50:00,23.81,23.84,23.79,23.8,669000.0,13.8987,13.9163,13.8871,13.8929,669000.0
2005-10-07 15:00:00,23.8,23.83,23.79,23.81,696000.0,13.8929,13.9104,13.8871,13.8987,696000.0
2005-10-07 15:10:00,23.81,23.85,23.81,23.81,548900.0,13.8987,13.9221,13.8987,13.8987,548900.0
2005-10-07 15:20:00,23.82,23.83,23.79,23.82,359700.0,13.9046,13.9104,13.8871,13.9046,359700.0
2005-10-07 15:30:00,23.82,23.84,23.81,23.84,672500.0,13.9046,13.9163,13.8987,13.9163,672500.0
2005-10-07 15:40:00,23.84,23.84,23.82,23.83,572500.0,13.9163,13.9163,13.9046,13.9104,572500.0
2005-10-07 15:50:00,23.83,23.86,23.8,23.82,1755000.0,13.9104,13.9279,13.8929,13.9046,1755000.0
2005-10-10 09:30:00,23.85,23.89,23.69,23.71,2567800.0,13.9221,13.9454,13.8287,13.8404,2567800.0
2005-10-10 09:40:00,23.72,23.78,23.68,23.69,1760900.0,13.8462,13.8812,13.8229,13.8287,1760900.0
2005-10-10 09:50:00,23.69,23.7,23.56,23.62,1776800.0,13.8287,13.8345,13.7528,13.7878,1776800.0
2005-10-10 10:00:00,23.62,23.65,23.55,23.65,1285500.0,13.7878,13.8053,13.747,13.8053,1285500.0
2005-10-10 10:10:00,23.65,23.66,23.58,23.63,1110500.0,13.8053,13.8112,13.7645,13.7937,1110500.0
2005-10-10 10:20:00,23.62,23.65,23.52,23.56,1214700.0,13.7878,13.8053,13.7295,13.7528,1214700.0
2005-10-10 10:30:00,23.56,23.57,23.47,23.51,1363300.0,13.7528,13.7586,13.7003,13.7236,1363300.0
2005-10-10 10:40:00,23.5,23.6,23.49,23.51,1342900.0,13.7178,13.7762,13.7119,13.7236,1342900.0
2005-10-10 10:50:00,23.5,23.57,23.49,23.55,697200.0,13.7178,13.7586,13.7119,13.747,697200.0
2005-10-10 11:00:00,23.55,23.61,23.54,23.6,1085600.0,13.747,13.782,13.7411,13.7762,1085600.0
2005-10-10 11:10:00,23.61,23.62,23.5,23.51,837800.0,13.782,13.7878,13.7178,13.7236,837800.0
2005-10-10 11:20:00,23.52,23.53,23.47,23.48,744400.0,13.7295,13.7353,13.7003,13.7061,744400.0
2005-10-10 11:30:00,23.48,23.49,23.33,23.36,1996500.0,13.7061,13.7119,13.6185,13.6361,1996500.0
2005-10-10 11:40:00,23.37,23.4,23.36,23.37,533000.0,13.6419,13.6594,13.6361,13.6419,533000.0
2005-10-10 11:50:00,23.37,23.44,23.37,23.4,735500.0,13.6419,13.6828,13.6419,13.6594,735500.0
2005-10-10 12:00:00,23.41,23.5,23.41,23.49,784800.0,13.6652,13.7178,13.6652,13.7119,784800.0
2005-10-10 12:10:00,23.49,23.49,23.45,23.49,329500.0,13.7119,13.7119,13.6886,13.7119,329500.0
2005-10-10 12:20:00,23.49,23.49,23.45,23.48,696000.0,13.7119,13.7119,13.6886,13.7061,696000.0
2005-10-10 12:30:00,23.48,23.51,23.47,23.5,293500.0,13.7061,13.7236,13.7003,13.7178,293500.0
2005-10-10 12:40:00,23.5,23.53,23.47,23.52,763700.0,13.7178,13.7353,13.7003,13.7295,763700.0
2005-10-10 12:50:00,23.52,23.65,23.52,23.59,1252100.0,13.7295,13.8053,13.7295,13.7703,1252100.0
2005-10-10 13:00:00,23.59,23.6,23.54,23.55,471900.0,13.7703,13.7762,13.7411,13.747,471900.0
2005-10-10 13:10:00,23.55,23.59,23.54,23.56,301600.0,13.747,13.7703,13.7411,13.7528,301600.0
2005-10-10 13:20:00,23.56,23.57,23.52,23.55,757200.0,13.7528,13.7586,13.7295,13.747,757200.0
2005-10-10 13:30:00,23.54,23.6,23.54,23.56,398100.0,13.7411,13.7762,13.7411,13.7528,398100.0
2005-10-10 13:40:00,23.57,23.57,23.5,23.53,464400.0,13.7586,13.7586,13.7178,13.7353,464400.0
2005-10-10 13:50:00,23.52,23.54,23.48,23.51,425700.0,13.7295,13.7411,13.7061,13.7236,425700.0
2005-10-10 14:00:00,23.5,23.55,23.47,23.49,709200.0,13.7178,13.747,13.7003,13.7119,709200.0
2005-10-10 14:10:00,23.49,23.49,23.4,23.4,840000.0,13.7119,13.7119,13.6594,13.6594,840000.0
2005-10-10 14:20:00,23.41,23.51,23.38,23.43,700400.0,13.6652,13.7236,13.6477,13.6769,700400.0
2005-10-10 14:30:00,23.43,23.46,23.4,23.4,409700.0,13.6769,13.6944,13.6594,13.6594,409700.0
2005-10-10 14:40:00,23.4,23.43,23.37,23.37,855400.0,13.6594,13.6769,13.6419,13.6419,855400.0
2005-10-10 14:50:00,23.37,23.51,23.36,23.44,1020700.0,13.6419,13.7236,13.6361,13.6828,1020700.0
2005-10-10 15:00:00,23.45,23.51,23.44,23.48,474200.0,13.6886,13.7236,13.6828,13.7061,474200.0
2005-10-10 15:10:00,23.48,23.49,23.46,23.48,563900.0,13.7061,13.7119,13.6944,13.7061,563900.0
2005-10-10 15:20:00,23.48,23.54,23.43,23.43,1018800.0,13.7061,13.7411,13.6769,13.6769,1018800.0
2005-10-10 15:30:00,23.44,23.53,23.41,23.53,1240700.0,13.6828,13.7353,13.6652,13.7353,1240700.0
2005-10-10 15:40:00,23.53,23.53,23.43,23.44,1135900.0,13.7353,13.7353,13.6769,13.6828,1135900.0
2005-10-10 15:50:00,23.45,23.46,23.4,23.42,1585200.0,13.6886,13.6944,13.6594,13.6711,1585200.0
2005-10-11 09:30:00,23.52,23.53,23.41,23.5,2622400.0,13.7295,13.7353,13.6652,13.7178,2622400.0
2005-10-11 09:40:00,23.51,23.57,23.48,23.57,1692300.0,13.7236,13.7586,13.7061,13.7586,1692300.0
2005-10-11 09:50:00,23.58,23.58,23.51,23.54,1147100.0,13.7645,13.7645,13.7236,13.7411,1147100.0
2005-10-11 10:00:00,23.55,23.56,23.48,23.51,842500.0,13.747,13.7528,13.7061,13.7236,842500.0
2005-10-11 10:10:00,23.51,23.54,23.42,23.48,662100.0,13.7236,13.7411,13.6711,13.7061,662100.0
2005-10-11 10:20:00,23.48,23.52,23.45,23.49,665500.0,13.7061,13.7295,13.6886,13.7119,665500.0
2005-10-11 10:30:00,23.49,23.52,23.46,23.48,556800.0,13.7119,13.7295,13.6944,13.7061,556800.0
2005-10-11 10:40:00,23.47,23.5,23.45,23.48,915200.0,13.7003,13.7178,13.6886,13.7061,915200.0
2005-10-11 10:50:00,23.48,23.48,23.41,23.46,665400.0,13.7061,13.7061,13.6652,13.6944,665400.0
2005-10-11 11:00:00,23.45,23.46,23.4,23.42,758100.0,13.6886,13.6944,13.6594,13.6711,758100.0
2005-10-11 11:10:00,23.43,23.43,23.34,23.41,1267300.0,13.6769,13.6769,13.6244,13.6652,1267300.0
2005-10-11 11:20:00,23.42,23.43,23.37,23.38,630900.0,13.6711,13.6769,13.6419,13.6477,630900.0
2005-10-11 11:30:00,23.38,23.41,23.37,23.38,805700.0,13.6477,13.6652,13.6419,13.6477,805700.0
2005-10-11 11:40:00,23.38,23.45,23.38,23.38,886100.0,13.6477,13.6886,13.6477,13.6477,886100.0
2005-10-11 11:50:00,23.38,23.43,23.37,23.42,395500.0,13.6477,13.6769,13.6419,13.6711,395500.0
2005-10-11 12:00:00,23.41,23.43,23.4,23.4,254600.0,13.6652,13.6769,13.6594,13.6594,254600.0
2005-10-11 12:10:00,23.4,23.41,23.35,23.37,671900.0,13.6594,13.6652,13.6302,13.6419,671900.0
2005-10-11 12:20:00,23.37,23.42,23.35,23.41,759900.0,13.6419,13.6711,13.6302,13.6652,759900.0
2005-10-11 12:30:00,23.41,23.44,23.39,23.43,1410300.0,13.6652,13.6828,13.6536,13.6769,1410300.0
2005-10-11 12:40:00,23.43,23.46,23.42,23.43,1105400.0,13.6769,13.6944,13.6711,13.6769,1105400.0
2005-10-11 12:50:00,23.43,23.44,23.39,23.39,502100.0,13.6769,13.6828,13.6536,13.6536,502100.0
2005-10-11 13:00:00,23.39,23.44,23.38,23.44,629300.0,13.6536,13.6828,13.6477,13.6828,629300.0
2005-10-11 13:10:00,23.44,23.47,23.4,23.41,612100.0,13.6828,13.7003,13.6594,13.6652,612100.0
2005-10-11 13:20:00,23.41,23.49,21.48,23.48,783800.0,13.6652,13.7119,12.5386,13.7061,783800.0
2005-10-11 13:30:00,23.47,23.48,23.44,23.46,711300.0,13.7003,13.7061,13.6828,13.6944,711300.0
2005-10-11 13:40:00,23.46,23.47,23.43,23.47,530700.0,13.6944,13.7003,13.6769,13.7003,530700.0
2005-10-11 13:50:00,23.46,23.47,23.38,23.41,818400.0,13.6944,13.7003,13.6477,13.6652,818400.0
2005-10-11 14:00:00,23.4,23.43,23.3,23.35,1535200.0,13.6594,13.6769,13.601,13.6302,1535200.0
2005-10-11 14:10:00,23.35,23.52,23.35,23.47,1626300.0,13.6302,13.7295,13.6302,13.7003,1626300.0
2005-10-11 14:20:00,23.47,23.51,23.46,23.47,721000.0,13.7003,13.7236,13.6944,13.7003,721000.0
2005-10-11 14:30:00,23.46,23.52,23.35,23.46,1059600.0,13.6944,13.7295,13.6302,13.6944,1059600.0
2005-10-11 14:40:00,23.46,23.48,23.43,23.47,705100.0,13.6944,13.7061,13.6769,13.7003,705100.0
2005-10-11 14:50:00,23.47,23.51,23.43,23.47,1272700.0,13.7003,13.7236,13.6769,13.7003,1272700.0
2005-10-11 15:00:00,23.46,23.49,23.41,23.42,737800.0,13.6944,13.7119,13.6652,13.6711,737800.0
2005-10-11 15:10:00,23.42,23.42,23.37,23.38,1052300.0,13.6711,13.6711,13.6419,13.6477,1052300.0
2005-10-11 15:20:00,23.37,23.39,23.3,23.34,1524700.0,13.6419,13.6536,13.601,13.6244,1524700.0
2005-10-11 15:30:00,23.34,23.36,23.29,23.34,1092700.0,13.6244,13.6361,13.5952,13.6244,1092700.0
2005-10-11 15:40:00,23.33,23.42,23.3,23.35,2085000.0,13.6185,13.6711,13.601,13.6302,2085000.0
2005-10-11 15:50:00,23.35,23.42,23.32,23.42,2085100.0,13.6302,13.6711,13.6127,13.6711,2085100.0
2005-10-12 09:30:00,23.07,23.26,22.85,23.18,4213300.0,13.4668,13.5777,13.3384,13.531,4213300.0
2005-10-12 09:40:00,23.18,23.28,23.07,23.26,2197300.0,13.531,13.5894,13.4668,13.5777,2197300.0
2005-10-12 09:50:00,23.27,23.29,23.13,23.15,2860900.0,13.5835,13.5952,13.5018,13.5135,2860900.0
2005-10-12 10:00:00,23.15,23.2,22.95,22.95,2859300.0,13.5135,13.5427,13.3967,13.3967,2859300.0
2005-10-12 10:10:00,22.96,23.05,22.95,23.05,1782500.0,13.4026,13.4551,13.3967,13.4551,1782500.0
2005-10-12 10:20:00,23.04,23.05,22.8,22.87,3174700.0,13.4493,13.4551,13.3092,13.35,3174700.0
2005-10-12 10:30:00,22.87,22.94,22.81,22.86,2253200.0,13.35,13.3909,13.315,13.3442,2253200.0
2005-10-12 10:40:00,22.86,22.93,22.83,22.88,2136900.0,13.3442,13.3851,13.3267,13.3559,2136900.0
2005-10-12 10:50:00,22.88,22.9,22.79,22.86,1945200.0,13.3559,13.3675,13.3033,13.3442,1945200.0
2005-10-12 11:00:00,22.86,22.91,22.8,22.89,1427600.0,13.3442,13.3734,13.3092,13.3617,1427600.0
2005-10-12 11:10:00,22.89,22.96,22.84,22.91,2490800.0,13.3617,13.4026,13.3325,13.3734,2490800.0
2005-10-12 11:20:00,22.91,23.0,22.88,22.98,2136900.0,13.3734,13.4259,13.3559,13.4142,2136900.0
2005-10-12 11:30:00,22.98,23.02,22.91,22.93,1527400.0,13.4142,13.4376,13.3734,13.3851,1527400.0
2005-10-12 11:40:00,22.93,22.95,22.86,22.88,1237100.0,13.3851,13.3967,13.3442,13.3559,1237100.0
2005-10-12 11:50:00,22.88,22.9,22.83,22.84,1338200.0,13.3559,13.3675,13.3267,13.3325,1338200.0
2005-10-12 12:00:00,22.83,22.89,22.79,22.87,1777600.0,13.3267,13.3617,13.3033,13.35,1777600.0
2005-10-12 12:10:00,22.87,22.92,22.83,22.91,906100.0,13.35,13.3792,13.3267,13.3734,906100.0
2005-10-12 12:20:00,22.9,22.92,22.87,22.91,599000.0,13.3675,13.3792,13.35,13.3734,599000.0
2005-10-12 12:30:00,22.91,22.96,22.88,22.95,795800.0,13.3734,13.4026,13.3559,13.3967,795800.0
2005-10-12 12:40:00,22.94,22.95,22.89,22.9,817400.0,13.3909,13.3967,13.3617,13.3675,817400.0
2005-10-12 12:50:00,22.89,22.94,22.89,22.93,611000.0,13.3617,13.3909,13.3617,13.3851,611000.0
2005-10-12 13:00:00,22.92,23.0,22.91,23.0,922300.0,13.3792,13.4259,13.3734,13.4259,922300.0
2005-10-12 13:10:00,23.0,23.05,22.97,23.03,1019500.0,13.4259,13.4551,13.4084,13.4434,1019500.0
2005-10-12 13:20:00,23.03,23.05,22.96,22.98,908600.0,13.4434,13.4551,13.4026,13.4142,908600.0
2005-10-12 13:30:00,22.98,23.0,22.9,23.0,822200.0,13.4142,13.4259,13.3675,13.4259,822200.0
2005-10-12 13:40:00,23.0,23.0,22.92,22.95,638900.0,13.4259,13.4259,13.3792,13.3967,638900.0
2005-10-12 13:50:00,22.95,23.0,22.95,23.0,884800.0,13.3967,13.4259,13.3967,13.4259,884800.0
2005-10-12 14:00:00,22.99,23.1,22.96,23.04,1933700.0,13.4201,13.4843,13.4026,13.4493,1933700.0
2005-10-12 14:10:00,23.05,23.05,22.97,23.0,1926500.0,13.4551,13.4551,13.4084,13.4259,1926500.0
2005-10-12 14:20:00,23.0,23.05,22.94,23.03,2018100.0,13.4259,13.4551,13.3909,13.4434,2018100.0
2005-10-12 14:30:00,23.04,23.05,22.98,22.99,726500.0,13.4493,13.4551,13.4142,13.4201,726500.0
2005-10-12 14:40:00,22.99,23.09,22.98,23.08,1549600.0,13.4201,13.4785,13.4142,13.4726,1549600.0
2005-10-12 14:50:00,23.08,23.08,23.01,23.03,1137500.0,13.4726,13.4726,13.4318,13.4434,1137500.0
2005-10-12 15:00:00,23.03,23.1,23.01,23.08,1693000.0,13.4434,13.4843,13.4318,13.4726,1693000.0
2005-10-12 15:10:00,23.07,23.12,23.06,23.12,1016800.0,13.4668,13.496,13.4609,13.496,1016800.0
2005-10-12 15:20:00,23.11,23.19,23.05,23.1,2343200.0,13.4901,13.5368,13.4551,13.4843,2343200.0
2005-10-12 15:30:00,23.1,23.17,23.06,23.11,1598900.0,13.4843,13.5251,13.4609,13.4901,1598900.0
2005-10-12 15:40:00,23.1,23.21,23.1,23.21,2555200.0,13.4843,13.5485,13.4843,13.5485,2555200.0
2005-10-12 15:50:00,23.21,23.25,23.11,23.24,4766500.0,13.5485,13.5718,13.4901,13.566,4766500.0
2005-10-13 09:30:00,23.33,23.47,23.3,23.31,3157100.0,13.6185,13.7003,13.601,13.6069,3157100.0
2005-10-13 09:40:00,23.3,23.32,23.23,23.25,2117100.0,13.601,13.6127,13.5602,13.5718,2117100.0
2005-10-13 09:50:00,23.25,23.25,23.16,23.22,2006700.0,13.5718,13.5718,13.5193,13.5543,2006700.0
2005-10-13 10:00:00,23.21,23.42,23.18,23.24,1595800.0,13.5485,13.6711,13.531,13.566,1595800.0
2005-10-13 10:10:00,23.24,23.24,23.16,23.17,746400.0,13.566,13.566,13.5193,13.5251,746400.0
2005-10-13 10:20:00,23.17,23.32,23.17,23.27,1262000.0,13.5251,13.6127,13.5251,13.5835,1262000.0
2005-10-13 10:30:00,23.27,23.33,23.26,23.33,1724400.0,13.5835,13.6185,13.5777,13.6185,1724400.0
2005-10-13 10:40:00,23.33,23.34,23.26,23.28,1256700.0,13.6185,13.6244,13.5777,13.5894,1256700.0
2005-10-13 10:50:00,23.28,23.32,23.26,23.28,1103700.0,13.5894,13.6127,13.5777,13.5894,1103700.0
2005-10-13 11:00:00,23.28,23.32,23.28,23.29,1071900.0,13.5894,13.6127,13.5894,13.5952,1071900.0
2005-10-13 11:10:00,23.29,23.3,23.25,23.27,1206000.0,13.5952,13.601,13.5718,13.5835,1206000.0
2005-10-13 11:20:00,23.27,23.3,23.24,23.27,840800.0,13.5835,13.601,13.566,13.5835,840800.0
2005-10-13 11:30:00,23.28,23.28,23.23,23.26,761400.0,13.5894,13.5894,13.5602,13.5777,761400.0
2005-10-13 11:40:00,23.26,23.28,23.13,23.13,1959700.0,13.5777,13.5894,13.5018,13.5018,1959700.0
2005-10-13 11:50:00,23.14,23.14,23.0,23.01,2265800.0,13.5076,13.5076,13.4259,13.4318,2265800.0
2005-10-13 12:00:00,23.01,23.33,23.0,23.01,2096800.0,13.4318,13.6185,13.4259,13.4318,2096800.0
2005-10-13 12:10:00,23.01,23.02,22.91,22.92,2285000.0,13.4318,13.4376,13.3734,13.3792,2285000.0
2005-10-13 12:20:00,22.92,22.97,22.92,22.94,3942800.0,13.3792,13.4084,13.3792,13.3909,3942800.0
2005-10-13 12:30:00,22.94,23.05,22.93,23.03,1716900.0,13.3909,13.4551,13.3851,13.4434,1716900.0
2005-10-13 12:40:00,23.03,23.11,23.0,23.11,1131000.0,13.4434,13.4901,13.4259,13.4901,1131000.0
2005-10-13 12:50:00,23.1,23.13,23.07,23.1,796600.0,13.4843,13.5018,13.4668,13.4843,796600.0
2005-10-13 13:00:00,23.09,23.09,23.03,23.04,808800.0,13.4785,13.4785,13.4434,13.4493,808800.0
2005-10-13 13:10:00,23.04,23.09,23.01,23.06,683900.0,13.4493,13.4785,13.4318,13.4609,683900.0
2005-10-13 13:20:00,23.06,23.07,23.02,23.05,383300.0,13.4609,13.4668,13.4376,13.4551,383300.0
2005-10-13 13:30:00,23.05,23.07,23.03,23.04,513400.0,13.4551,13.4668,13.4434,13.4493,513400.0
2005-10-13 13:40:00,23.05,23.05,22.98,23.02,1013700.0,13.4551,13.4551,13.4142,13.4376,1013700.0
2005-10-13 13:50:00,23.02,23.1,23.02,23.09,969200.0,13.4376,13.4843,13.4376,13.4785,969200.0
2005-10-13 14:00:00,23.09,23.21,23.07,23.19,1917900.0,13.4785,13.5485,13.4668,13.5368,1917900.0
2005-10-13 14:10:00,23.19,23.24,23.16,23.19,3358400.0,13.5368,13.566,13.5193,13.5368,3358400.0
2005-10-13 14:20:00,23.2,23.39,23.17,23.26,3523700.0,13.5427,13.6536,13.5251,13.5777,3523700.0
2005-10-13 14:30:00,23.25,23.36,23.25,23.34,1994000.0,13.5718,13.6361,13.5718,13.6244,1994000.0
2005-10-13 14:40:00,23.34,23.37,23.31,23.31,2380200.0,13.6244,13.6419,13.6069,13.6069,2380200.0
2005-10-13 14:50:00,23.31,23.32,23.2,23.2,2037400.0,13.6069,13.6127,13.5427,13.5427,2037400.0
2005-10-13 15:00:00,23.2,23.33,23.2,23.29,1820900.0,13.5427,13.6185,13.5427,13.5952,1820900.0
2005-10-13 15:10:00,23.28,23.28,23.18,23.18,1261600.0,13.5894,13.5894,13.531,13.531,1261600.0
2005-10-13 15:20:00,23.18,23.22,22.93,23.21,1047800.0,13.531,13.5543,13.3851,13.5485,1047800.0
2005-10-13 15:30:00,23.21,23.23,23.18,23.19,816600.0,13.5485,13.5602,13.531,13.5368,816600.0
2005-10-13 15:40:00,23.2,23.28,23.14,23.23,2352200.0,13.5427,13.5894,13.5076,13.5602,2352200.0
2005-10-13 15:50:00,23.23,23.36,23.18,23.22,3786800.0,13.5602,13.6361,13.531,13.5543,3786800.0
2005-10-14 09:30:00,23.23,23.29,23.19,23.25,2517400.0,13.5602,13.5952,13.5368,13.5718,2517400.0
2005-10-14 09:40:00,23.25,23.27,23.06,23.08,2058000.0,13.5718,13.5835,13.4609,13.4726,2058000.0
2005-10-14 09:50:00,23.08,23.17,23.02,23.03,2107800.0,13.4726,13.5251,13.4376,13.4434,2107800.0
2005-10-14 10:00:00,23.02,23.19,23.02,23.08,1664500.0,13.4376,13.5368,13.4376,13.4726,1664500.0
2005-10-14 10:10:00,23.07,23.28,23.01,23.06,1142300.0,13.4668,13.5894,13.4318,13.4609,1142300.0
2005-10-14 10:20:00,23.05,23.13,23.05,23.09,907000.0,13.4551,13.5018,13.4551,13.4785,907000.0
2005-10-14 10:30:00,23.1,23.18,23.09,23.17,1397400.0,13.4843,13.531,13.4785,13.5251,1397400.0
2005-10-14 10:40:00,23.17,23.22,23.13,23.18,1404300.0,13.5251,13.5543,13.5018,13.531,1404300.0
2005-10-14 10:50:00,23.18,23.2,23.11,23.12,693300.0,13.531,13.5427,13.4901,13.496,693300.0
2005-10-14 11:00:00,23.13,23.16,23.1,23.12,786000.0,13.5018,13.5193,13.4843,13.496,786000.0
2005-10-14 11:10:00,23.13,23.21,23.12,23.19,799100.0,13.5018,13.5485,13.496,13.5368,799100.0
2005-10-14 11:20:00,23.18,23.2,23.12,23.16,888900.0,13.531,13.5427,13.496,13.5193,888900.0
2005-10-14 11:30:00,23.16,23.2,23.13,23.19,450900.0,13.5193,13.5427,13.5018,13.5368,450900.0
2005-10-14 11:40:00,23.19,23.19,23.15,23.17,467500.0,13.5368,13.5368,13.5135,13.5251,467500.0
2005-10-14 11:50:00,23.17,23.21,23.05,23.16,619700.0,13.5251,13.5485,13.4551,13.5193,619700.0
2005-10-14 12:00:00,23.16,23.22,23.11,23.16,913100.0,13.5193,13.5543,13.4901,13.5193,913100.0
2005-10-14 12:10:00,23.16,23.25,23.14,23.23,1498700.0,13.5193,13.5718,13.5076,13.5602,1498700.0
2005-10-14 12:20:00,23.23,23.25,23.16,23.17,699100.0,13.5602,13.5718,13.5193,13.5251,699100.0
2005-10-14 12:30:00,23.17,23.2,23.13,23.14,804000.0,13.5251,13.5427,13.5018,13.5076,804000.0
2005-10-14 12:40:00,23.14,23.16,23.1,23.13,816700.0,13.5076,13.5193,13.4843,13.5018,816700.0
2005-10-14 12:50:00,23.13,23.14,23.07,23.08,874400.0,13.5018,13.5076,13.4668,13.4726,874400.0
2005-10-14 13:00:00,23.09,23.1,23.02,23.06,938500.0,13.4785,13.4843,13.4376,13.4609,938500.0
2005-10-14 13:10:00,23.06,23.08,23.0,23.02,1518000.0,13.4609,13.4726,13.4259,13.4376,1518000.0
2005-10-14 13:20:00,23.02,23.08,23.02,23.08,786100.0,13.4376,13.4726,13.4376,13.4726,786100.0
2005-10-14 13:30:00,23.08,23.1,23.05,23.08,708400.0,13.4726,13.4843,13.4551,13.4726,708400.0
2005-10-14 13:40:00,23.08,23.1,23.06,23.08,590100.0,13.4726,13.4843,13.4609,13.4726,590100.0
2005-10-14 13:50:00,23.09,23.12,23.07,23.1,398800.0,13.4785,13.496,13.4668,13.4843,398800.0
2005-10-14 14:00:00,23.1,23.11,23.06,23.1,721500.0,13.4843,13.4901,13.4609,13.4843,721500.0
2005-10-14 14:10:00,23.1,23.11,23.07,23.1,686700.0,13.4843,13.4901,13.4668,13.4843,686700.0
2005-10-14 14:20:00,23.1,23.14,23.08,23.12,668500.0,13.4843,13.5076,13.4726,13.496,668500.0
2005-10-14 14:30:00,23.13,23.15,23.1,23.13,953000.0,13.5018,13.5135,13.4843,13.5018,953000.0
2005-10-14 14:40:00,23.14,23.14,23.11,23.12,635800.0,13.5076,13.5076,13.4901,13.496,635800.0
2005-10-14 14:50:00,23.12,23.22,23.12,23.16,1687400.0,13.496,13.5543,13.496,13.5193,1687400.0
2005-10-14 15:00:00,23.16,23.2,23.14,23.16,493900.0,13.5193,13.5427,13.5076,13.5193,493900.0
2005-10-14 15:10:00,23.15,23.17,23.12,23.14,606800.0,13.5135,13.5251,13.496,13.5076,606800.0
2005-10-14 15:20:00,23.15,23.2,23.14,23.16,757800.0,13.5135,13.5427,13.5076,13.5193,757800.0
2005-10-14 15:30:00,23.16,23.21,23.13,23.21,1213800.0,13.5193,13.5485,13.5018,13.5485,1213800.0
2005-10-14 15:40:00,23.21,23.21,23.16,23.19,1668400.0,13.5485,13.5485,13.5193,13.5368,1668400.0
2005-10-14 15:50:00,23.19,23.23,23.18,23.23,1758100.0,13.5368,13.5602,13.531,13.5602,1758100.0
2005-10-17 09:30:00,23.16,23.33,23.15,23.29,2608100.0,13.5193,13.6185,13.5135,13.5952,2608100.0
2005-10-17 09:40:00,23.29,23.38,23.25,23.36,2204800.0,13.5952,13.6477,13.5718,13.6361,2204800.0
2005-10-17 09:50:00,23.35,23.36,23.2,23.33,1227000.0,13.6302,13.6361,13.5427,13.6185,1227000.0
2005-10-17 10:00:00,23.33,23.41,23.3,23.32,1745600.0,13.6185,13.6652,13.601,13.6127,1745600.0
2005-10-17 10:10:00,23.32,23.38,23.32,23.34,959400.0,13.6127,13.6477,13.6127,13.6244,959400.0
2005-10-17 10:20:00,23.34,23.38,23.33,23.35,795800.0,13.6244,13.6477,13.6185,13.6302,795800.0
2005-10-17 10:30:00,23.35,23.48,23.32,23.34,937800.0,13.6302,13.7061,13.6127,13.6244,937800.0
2005-10-17 10:40:00,23.34,23.38,23.31,23.33,877400.0,13.6244,13.6477,13.6069,13.6185,877400.0
2005-10-17 10:50:00,23.34,23.45,23.29,23.31,930600.0,13.6244,13.6886,13.5952,13.6069,930600.0
2005-10-17 11:00:00,23.3,23.33,23.3,23.31,660700.0,13.601,13.6185,13.601,13.6069,660700.0
2005-10-17 11:10:00,23.32,23.34,23.3,23.32,574000.0,13.6127,13.6244,13.601,13.6127,574000.0
2005-10-17 11:20:00,23.31,23.32,23.28,23.31,720300.0,13.6069,13.6127,13.5894,13.6069,720300.0
2005-10-17 11:30:00,23.31,23.31,23.29,23.31,441500.0,13.6069,13.6069,13.5952,13.6069,441500.0
2005-10-17 11:40:00,23.31,23.34,23.29,23.3,1275600.0,13.6069,13.6244,13.5952,13.601,1275600.0
2005-10-17 11:50:00,23.3,23.32,23.27,23.28,565600.0,13.601,13.6127,13.5835,13.5894,565600.0
2005-10-17 12:00:00,23.28,23.29,23.26,23.27,704500.0,13.5894,13.5952,13.5777,13.5835,704500.0
2005-10-17 12:10:00,23.27,23.28,23.22,23.25,907500.0,13.5835,13.5894,13.5543,13.5718,907500.0
2005-10-17 12:20:00,23.24,23.28,23.24,23.27,586300.0,13.566,13.5894,13.566,13.5835,586300.0
2005-10-17 12:30:00,23.28,23.28,23.24,23.24,391000.0,13.5894,13.5894,13.566,13.566,391000.0
2005-10-17 12:40:00,23.24,23.25,23.17,23.21,1302400.0,13.566,13.5718,13.5251,13.5485,1302400.0
2005-10-17 12:50:00,23.21,23.25,23.16,23.25,1181800.0,13.5485,13.5718,13.5193,13.5718,1181800.0
2005-10-17 13:00:00,23.24,23.26,23.22,23.23,770400.0,13.566,13.5777,13.5543,13.5602,770400.0
2005-10-17 13:10:00,23.23,23.26,23.12,23.16,1950600.0,13.5602,13.5777,13.496,13.5193,1950600.0
2005-10-17 13:20:00,23.15,23.21,23.15,23.21,770300.0,13.5135,13.5485,13.5135,13.5485,770300.0
2005-10-17 13:30:00,23.21,23.24,23.17,23.23,1112100.0,13.5485,13.566,13.5251,13.5602,1112100.0
2005-10-17 13:40:00,23.22,23.28,23.21,23.27,803400.0,13.5543,13.5894,13.5485,13.5835,803400.0
2005-10-17 13:50:00,23.28,23.28,23.23,23.25,574500.0,13.5894,13.5894,13.5602,13.5718,574500.0
2005-10-17 14:00:00,23.26,23.27,23.2,23.21,1018200.0,13.5777,13.5835,13.5427,13.5485,1018200.0
2005-10-17 14:10:00,23.22,23.27,23.21,23.22,683100.0,13.5543,13.5835,13.5485,13.5543,683100.0
2005-10-17 14:20:00,23.22,23.25,23.21,23.25,572200.0,13.5543,13.5718,13.5485,13.5718,572200.0
2005-10-17 14:30:00,23.24,23.28,23.22,23.27,1154800.0,13.566,13.5894,13.5543,13.5835,1154800.0
2005-10-17 14:40:00,23.27,23.3,23.24,23.26,878200.0,13.5835,13.601,13.566,13.5777,878200.0
2005-10-17 14:50:00,23.25,23.29,23.23,23.26,1138700.0,13.5718,13.5952,13.5602,13.5777,1138700.0
2005-10-17 15:00:00,23.25,23.28,23.23,23.26,1045800.0,13.5718,13.5894,13.5602,13.5777,1045800.0
2005-10-17 15:10:00,23.26,23.33,23.24,23.32,1141100.0,13.5777,13.6185,13.566,13.6127,1141100.0
2005-10-17 15:20:00,23.32,23.37,23.29,23.36,1544600.0,13.6127,13.6419,13.5952,13.6361,1544600.0
2005-10-17 15:30:00,23.37,23.45,23.36,23.38,1834400.0,13.6419,13.6886,13.6361,13.6477,1834400.0
2005-10-17 15:40:00,23.38,23.45,23.38,23.41,1738300.0,13.6477,13.6886,13.6477,13.6652,1738300.0
2005-10-17 15:50:00,23.4,23.48,23.4,23.48,3110600.0,13.6594,13.7061,13.6594,13.7061,3110600.0
2005-10-18 09:30:00,23.59,23.67,23.49,23.51,4599400.0,13.7703,13.817,13.7119,13.7236,4599400.0
2005-10-18 09:40:00,23.51,23.59,23.48,23.55,2779700.0,13.7236,13.7703,13.7061,13.747,2779700.0
2005-10-18 09:50:00,23.55,23.68,23.55,23.68,3135900.0,13.747,13.8229,13.747,13.8229,3135900.0
2005-10-18 10:00:00,23.68,23.75,23.65,23.74,3135200.0,13.8229,13.8637,13.8053,13.8579,3135200.0
2005-10-18 10:10:00,23.74,23.84,23.73,23.83,3984000.0,13.8579,13.9163,13.852,13.9104,3984000.0
2005-10-18 10:20:00,23.83,23.9,23.8,23.8,2461000.0,13.9104,13.9513,13.8929,13.8929,2461000.0
2005-10-18 10:30:00,23.8,23.81,23.75,23.77,1533600.0,13.8929,13.8987,13.8637,13.8754,1533600.0
2005-10-18 10:40:00,23.78,23.79,23.75,23.78,1368100.0,13.8812,13.8871,13.8637,13.8812,1368100.0
2005-10-18 10:50:00,23.77,23.8,23.72,23.77,1126800.0,13.8754,13.8929,13.8462,13.8754,1126800.0
2005-10-18 11:00:00,23.77,23.85,23.76,23.81,1184700.0,13.8754,13.9221,13.8696,13.8987,1184700.0
2005-10-18 11:10:00,23.82,23.87,23.8,23.83,1072300.0,13.9046,13.9338,13.8929,13.9104,1072300.0
2005-10-18 11:20:00,23.84,23.87,23.82,23.86,1449300.0,13.9163,13.9338,13.9046,13.9279,1449300.0
2005-10-18 11:30:00,23.86,23.93,23.86,23.92,3068100.0,13.9279,13.9688,13.9279,13.963,3068100.0
2005-10-18 11:40:00,23.91,23.91,23.86,23.86,1184900.0,13.9571,13.9571,13.9279,13.9279,1184900.0
2005-10-18 11:50:00,23.86,23.91,23.85,23.89,822000.0,13.9279,13.9571,13.9221,13.9454,822000.0
2005-10-18 12:00:00,23.89,23.91,23.86,23.91,1317000.0,13.9454,13.9571,13.9279,13.9571,1317000.0
2005-10-18 12:10:00,23.91,23.98,23.91,23.96,1692200.0,13.9571,13.998,13.9571,13.9863,1692200.0
2005-10-18 12:20:00,23.96,23.97,23.9,23.94,876100.0,13.9863,13.9921,13.9513,13.9746,876100.0
2005-10-18 12:30:00,23.93,23.94,23.9,23.91,537700.0,13.9688,13.9746,13.9513,13.9571,537700.0
2005-10-18 12:40:00,23.91,23.99,23.91,23.96,914200.0,13.9571,14.0038,13.9571,13.9863,914200.0
2005-10-18 12:50:00,23.95,23.96,23.9,23.92,804300.0,13.9805,13.9863,13.9513,13.963,804300.0
2005-10-18 13:00:00,23.92,23.93,23.79,23.9,1250500.0,13.963,13.9688,13.8871,13.9513,1250500.0
2005-10-18 13:10:00,23.9,23.95,23.89,23.92,1397200.0,13.9513,13.9805,13.9454,13.963,1397200.0
2005-10-18 13:20:00,23.91,23.92,23.84,23.86,1277900.0,13.9571,13.963,13.9163,13.9279,1277900.0
2005-10-18 13:30:00,23.85,23.86,23.81,23.83,1219100.0,13.9221,13.9279,13.8987,13.9104,1219100.0
2005-10-18 13:40:00,23.83,23.9,23.82,23.87,1165400.0,13.9104,13.9513,13.9046,13.9338,1165400.0
2005-10-18 13:50:00,23.87,23.88,23.81,23.87,1317700.0,13.9338,13.9396,13.8987,13.9338,1317700.0
2005-10-18 14:00:00,23.87,23.93,23.82,23.92,766300.0,13.9338,13.9688,13.9046,13.963,766300.0
2005-10-18 14:10:00,23.93,23.93,23.89,23.91,426600.0,13.9688,13.9688,13.9454,13.9571,426600.0
2005-10-18 14:20:00,23.9,23.94,23.88,23.92,959000.0,13.9513,13.9746,13.9396,13.963,959000.0
2005-10-18 14:30:00,23.92,23.95,23.91,23.94,696600.0,13.963,13.9805,13.9571,13.9746,696600.0
2005-10-18 14:40:00,23.95,23.95,23.89,23.9,1221400.0,13.9805,13.9805,13.9454,13.9513,1221400.0
2005-10-18 14:50:00,23.89,23.91,23.82,23.87,2108700.0,13.9454,13.9571,13.9046,13.9338,2108700.0
2005-10-18 15:00:00,23.87,23.87,23.79,23.81,2577500.0,13.9338,13.9338,13.8871,13.8987,2577500.0
2005-10-18 15:10:00,23.81,23.85,23.77,23.83,1127800.0,13.8987,13.9221,13.8754,13.9104,1127800.0
2005-10-18 15:20:00,23.84,23.9,23.82,23.89,1845700.0,13.9163,13.9513,13.9046,13.9454,1845700.0
2005-10-18 15:30:00,23.88,23.92,23.84,23.85,1511800.0,13.9396,13.963,13.9163,13.9221,1511800.0
2005-10-18 15:40:00,23.84,23.85,23.79,23.85,1841400.0,13.9163,13.9221,13.8871,13.9221,1841400.0
2005-10-18 15:50:00,23.84,23.86,23.74,23.74,3658100.0,13.9163,13.9279,13.8579,13.8579,3658100.0
2005-10-19 09:30:00,23.0,23.11,22.75,23.01,7703800.0,13.4259,13.4901,13.28,13.4318,7703800.0
2005-10-19 09:40:00,23.02,23.08,22.79,22.85,5046500.0,13.4376,13.4726,13.3033,13.3384,5046500.0
2005-10-19 09:50:00,22.84,23.08,22.81,23.02,3214200.0,13.3325,13.4726,13.315,13.4376,3214200.0
2005-10-19 10:00:00,23.02,23.21,23.01,23.21,4837800.0,13.4376,13.5485,13.4318,13.5485,4837800.0
2005-10-19 10:10:00,23.21,23.24,23.04,23.08,2947300.0,13.5485,13.566,13.4493,13.4726,2947300.0
2005-10-19 10:20:00,23.08,23.09,23.01,23.05,1539100.0,13.4726,13.4785,13.4318,13.4551,1539100.0
2005-10-19 10:30:00,23.05,23.25,23.05,23.24,3708900.0,13.4551,13.5718,13.4551,13.566,3708900.0
2005-10-19 10:40:00,23.24,23.3,23.2,23.25,4695300.0,13.566,13.601,13.5427,13.5718,4695300.0
2005-10-19 10:50:00,23.25,23.27,23.08,23.2,2169600.0,13.5718,13.5835,13.4726,13.5427,2169600.0
2005-10-19 11:00:00,23.2,23.24,23.08,23.16,2154700.0,13.5427,13.566,13.4726,13.5193,2154700.0
2005-10-19 11:10:00,23.16,23.21,23.14,23.18,1575700.0,13.5193,13.5485,13.5076,13.531,1575700.0
2005-10-19 11:20:00,23.19,23.22,23.1,23.15,1870700.0,13.5368,13.5543,13.4843,13.5135,1870700.0
2005-10-19 11:30:00,23.15,23.22,23.12,23.19,1415700.0,13.5135,13.5543,13.496,13.5368,1415700.0
2005-10-19 11:40:00,23.19,23.22,23.11,23.11,1329000.0,13.5368,13.5543,13.4901,13.4901,1329000.0
2005-10-19 11:50:00,23.11,23.15,23.09,23.11,1453300.0,13.4901,13.5135,13.4785,13.4901,1453300.0
2005-10-19 12:00:00,23.11,23.19,23.1,23.16,1084700.0,13.4901,13.5368,13.4843,13.5193,1084700.0
2005-10-19 12:10:00,23.16,23.2,23.14,23.14,653100.0,13.5193,13.5427,13.5076,13.5076,653100.0
2005-10-19 12:20:00,23.14,23.22,23.14,23.21,667400.0,13.5076,13.5543,13.5076,13.5485,667400.0
2005-10-19 12:30:00,23.21,23.25,23.19,23.23,955300.0,13.5485,13.5718,13.5368,13.5602,955300.0
2005-10-19 12:40:00,23.24,23.25,23.18,23.19,879500.0,13.566,13.5718,13.531,13.5368,879500.0
2005-10-19 12:50:00,23.19,23.2,23.14,23.18,747500.0,13.5368,13.5427,13.5076,13.531,747500.0
2005-10-19 13:00:00,23.18,23.19,23.1,23.12,804400.0,13.531,13.5368,13.4843,13.496,804400.0
2005-10-19 13:10:00,23.12,23.21,23.12,23.17,1435600.0,13.496,13.5485,13.496,13.5251,1435600.0
2005-10-19 13:20:00,23.17,23.24,23.16,23.22,1237500.0,13.5251,13.566,13.5193,13.5543,1237500.0
2005-10-19 13:30:00,23.22,23.25,23.21,23.21,889700.0,13.5543,13.5718,13.5485,13.5485,889700.0
2005-10-19 13:40:00,23.21,23.25,23.2,23.23,1066900.0,13.5485,13.5718,13.5427,13.5602,1066900.0
2005-10-19 13:50:00,23.23,23.25,23.14,23.24,817200.0,13.5602,13.5718,13.5076,13.566,817200.0
2005-10-19 14:00:00,23.24,23.34,23.14,23.31,2585200.0,13.566,13.6244,13.5076,13.6069,2585200.0
2005-10-19 14:10:00,23.31,23.35,23.3,23.34,1488500.0,13.6069,13.6302,13.601,13.6244,1488500.0
2005-10-19 14:20:00,23.33,23.49,23.3,23.47,1895900.0,13.6185,13.7119,13.601,13.7003,1895900.0
2005-10-19 14:30:00,23.47,23.67,23.24,23.61,3914100.0,13.7003,13.817,13.566,13.782,3914100.0
2005-10-19 14:40:00,23.62,23.62,23.52,23.58,1699900.0,13.7878,13.7878,13.7295,13.7645,1699900.0
2005-10-19 14:50:00,23.57,23.68,23.55,23.63,2121300.0,13.7586,13.8229,13.747,13.7937,2121300.0
2005-10-19 15:00:00,23.63,23.69,23.6,23.62,1705400.0,13.7937,13.8287,13.7762,13.7878,1705400.0
2005-10-19 15:10:00,23.62,23.63,23.5,23.53,2202900.0,13.7878,13.7937,13.7178,13.7353,2202900.0
2005-10-19 15:20:00,23.53,23.63,23.48,23.59,2230100.0,13.7353,13.7937,13.7061,13.7703,2230100.0
2005-10-19 15:30:00,23.59,23.6,23.53,23.55,1728200.0,13.7703,13.7762,13.7353,13.747,1728200.0
2005-10-19 15:40:00,23.54,23.64,23.54,23.61,2037600.0,13.7411,13.7995,13.7411,13.782,2037600.0
2005-10-19 15:50:00,23.62,23.71,23.61,23.69,4001700.0,13.7878,13.8404,13.782,13.8287,4001700.0
2005-10-20 09:30:00,23.58,23.78,23.57,23.66,3595800.0,13.7645,13.8812,13.7586,13.8112,3595800.0
2005-10-20 09:40:00,23.67,23.71,23.64,23.66,2511900.0,13.817,13.8404,13.7995,13.8112,2511900.0
2005-10-20 09:50:00,23.66,23.67,23.45,23.51,2724900.0,13.8112,13.817,13.6886,13.7236,2724900.0
2005-10-20 10:00:00,23.51,23.59,23.46,23.54,3144100.0,13.7236,13.7703,13.6944,13.7411,3144100.0
2005-10-20 10:10:00,23.54,23.6,23.53,23.55,1444200.0,13.7411,13.7762,13.7353,13.747,1444200.0
2005-10-20 10:20:00,23.56,23.6,23.53,23.6,1029300.0,13.7528,13.7762,13.7353,13.7762,1029300.0
2005-10-20 10:30:00,23.6,23.66,23.59,23.62,1381300.0,13.7762,13.8112,13.7703,13.7878,1381300.0
2005-10-20 10:40:00,23.61,23.67,23.57,23.64,1032800.0,13.782,13.817,13.7586,13.7995,1032800.0
2005-10-20 10:50:00,23.64,23.66,23.57,23.58,1059100.0,13.7995,13.8112,13.7586,13.7645,1059100.0
2005-10-20 11:00:00,23.59,23.61,23.54,23.58,1158100.0,13.7703,13.782,13.7411,13.7645,1158100.0
2005-10-20 11:10:00,23.58,23.58,23.54,23.55,846800.0,13.7645,13.7645,13.7411,13.747,846800.0
2005-10-20 11:20:00,23.55,23.62,23.55,23.61,754300.0,13.747,13.7878,13.747,13.782,754300.0
2005-10-20 11:30:00,23.62,23.63,23.58,23.6,960100.0,13.7878,13.7937,13.7645,13.7762,960100.0
2005-10-20 11:40:00,23.59,23.6,23.55,23.59,648200.0,13.7703,13.7762,13.747,13.7703,648200.0
2005-10-20 11:50:00,23.6,23.66,23.58,23.65,1753400.0,13.7762,13.8112,13.7645,13.8053,1753400.0
2005-10-20 12:00:00,23.66,23.7,23.58,23.58,2041300.0,13.8112,13.8345,13.7645,13.7645,2041300.0
2005-10-20 12:10:00,23.58,23.63,23.55,23.61,1469800.0,13.7645,13.7937,13.747,13.782,1469800.0
2005-10-20 12:20:00,23.61,23.64,23.57,23.63,1232600.0,13.782,13.7995,13.7586,13.7937,1232600.0
2005-10-20 12:30:00,23.63,23.63,23.58,23.62,722600.0,13.7937,13.7937,13.7645,13.7878,722600.0
2005-10-20 12:40:00,23.61,23.62,23.55,23.59,1160200.0,13.782,13.7878,13.747,13.7703,1160200.0
2005-10-20 12:50:00,23.59,23.63,23.59,23.62,1231100.0,13.7703,13.7937,13.7703,13.7878,1231100.0
2005-10-20 13:00:00,23.62,23.68,23.6,23.66,829400.0,13.7878,13.8229,13.7762,13.8112,829400.0
2005-10-20 13:10:00,23.67,23.68,23.61,23.63,678700.0,13.817,13.8229,13.782,13.7937,678700.0
2005-10-20 13:20:00,23.63,23.68,23.63,23.65,473300.0,13.7937,13.8229,13.7937,13.8053,473300.0
2005-10-20 13:30:00,23.65,23.73,23.63,23.69,1175100.0,13.8053,13.852,13.7937,13.8287,1175100.0
2005-10-20 13:40:00,23.69,23.75,23.69,23.71,1518200.0,13.8287,13.8637,13.8287,13.8404,1518200.0
2005-10-20 13:50:00,23.7,23.75,23.68,23.73,1525600.0,13.8345,13.8637,13.8229,13.852,1525600.0
2005-10-20 14:00:00,23.74,23.74,23.66,23.7,1179200.0,13.8579,13.8579,13.8112,13.8345,1179200.0
2005-10-20 14:10:00,23.7,23.7,23.63,23.64,1324400.0,13.8345,13.8345,13.7937,13.7995,1324400.0
2005-10-20 14:20:00,23.64,23.64,23.56,23.6,1569600.0,13.7995,13.7995,13.7528,13.7762,1569600.0
2005-10-20 14:30:00,23.6,23.64,23.58,23.62,711700.0,13.7762,13.7995,13.7645,13.7878,711700.0
2005-10-20 14:40:00,23.62,23.65,23.62,23.63,706700.0,13.7878,13.8053,13.7878,13.7937,706700.0
2005-10-20 14:50:00,23.63,23.68,23.61,23.65,1179600.0,13.7937,13.8229,13.782,13.8053,1179600.0
2005-10-20 15:00:00,23.65,23.72,23.63,23.67,776600.0,13.8053,13.8462,13.7937,13.817,776600.0
2005-10-20 15:10:00,23.67,23.68,23.56,23.6,2513600.0,13.817,13.8229,13.7528,13.7762,2513600.0
2005-10-20 15:20:00,23.6,23.64,23.56,23.6,2845700.0,13.7762,13.7995,13.7528,13.7762,2845700.0
2005-10-20 15:30:00,23.6,23.73,23.6,23.64,2053500.0,13.7762,13.852,13.7762,13.7995,2053500.0
2005-10-20 15:40:00,23.64,23.69,23.59,23.64,2628600.0,13.7995,13.8287,13.7703,13.7995,2628600.0
2005-10-20 15:50:00,23.64,23.67,23.59,23.62,2369900.0,13.7995,13.817,13.7703,13.7878,2369900.0
2005-10-21 09:30:00,23.76,23.85,23.61,23.61,9453900.0,13.8696,13.9221,13.782,13.782,9453900.0
2005-10-21 09:40:00,23.62,23.63,23.55,23.59,2329400.0,13.7878,13.7937,13.747,13.7703,2329400.0
2005-10-21 09:50:00,23.6,23.72,23.55,23.72,2169300.0,13.7762,13.8462,13.747,13.8462,2169300.0
2005-10-21 10:00:00,23.72,23.75,23.63,23.73,1677700.0,13.8462,13.8637,13.7937,13.852,1677700.0
2005-10-21 10:10:00,23.73,23.8,23.71,23.76,1636600.0,13.852,13.8929,13.8404,13.8696,1636600.0
2005-10-21 10:20:00,23.77,23.79,23.67,23.77,1615800.0,13.8754,13.8871,13.817,13.8754,1615800.0
2005-10-21 10:30:00,23.76,23.79,23.69,23.71,1254300.0,13.8696,13.8871,13.8287,13.8404,1254300.0
2005-10-21 10:40:00,23.71,23.72,23.56,23.6,2023100.0,13.8404,13.8462,13.7528,13.7762,2023100.0
2005-10-21 10:50:00,23.58,23.6,23.53,23.56,1279200.0,13.7645,13.7762,13.7353,13.7528,1279200.0
2005-10-21 11:00:00,23.55,23.6,23.54,23.59,1070400.0,13.747,13.7762,13.7411,13.7703,1070400.0
2005-10-21 11:10:00,23.59,23.6,23.5,23.54,1213700.0,13.7703,13.7762,13.7178,13.7411,1213700.0
2005-10-21 11:20:00,23.53,23.59,23.53,23.54,775300.0,13.7353,13.7703,13.7353,13.7411,775300.0
2005-10-21 11:30:00,23.53,23.54,23.47,23.48,1224900.0,13.7353,13.7411,13.7003,13.7061,1224900.0
2005-10-21 11:40:00,23.47,23.48,23.37,23.4,1904500.0,13.7003,13.7061,13.6419,13.6594,1904500.0
2005-10-21 11:50:00,23.41,23.48,23.4,23.47,1574800.0,13.6652,13.7061,13.6594,13.7003,1574800.0
2005-10-21 12:00:00,23.48,23.49,23.4,23.47,639400.0,13.7061,13.7119,13.6594,13.7003,639400.0
2005-10-21 12:10:00,23.46,23.51,23.44,23.47,1183900.0,13.6944,13.7236,13.6828,13.7003,1183900.0
2005-10-21 12:20:00,23.47,23.51,23.46,23.51,828200.0,13.7003,13.7236,13.6944,13.7236,828200.0
2005-10-21 12:30:00,23.51,23.52,23.44,23.49,577600.0,13.7236,13.7295,13.6828,13.7119,577600.0
2005-10-21 12:40:00,23.48,23.51,23.43,23.5,500200.0,13.7061,13.7236,13.6769,13.7178,500200.0
2005-10-21 12:50:00,23.5,23.57,23.45,23.56,1454900.0,13.7178,13.7586,13.6886,13.7528,1454900.0
2005-10-21 13:00:00,23.55,23.56,23.45,23.45,1289400.0,13.747,13.7528,13.6886,13.6886,1289400.0
2005-10-21 13:10:00,23.46,23.47,23.4,23.41,1167500.0,13.6944,13.7003,13.6594,13.6652,1167500.0
2005-10-21 13:20:00,23.41,23.46,23.4,23.45,982700.0,13.6652,13.6944,13.6594,13.6886,982700.0
2005-10-21 13:30:00,23.45,23.53,23.45,23.47,1056900.0,13.6886,13.7353,13.6886,13.7003,1056900.0
2005-10-21 13:40:00,23.47,23.49,23.44,23.46,556600.0,13.7003,13.7119,13.6828,13.6944,556600.0
2005-10-21 13:50:00,23.46,23.47,23.42,23.45,585500.0,13.6944,13.7003,13.6711,13.6886,585500.0
2005-10-21 14:00:00,23.44,23.48,23.44,23.44,553800.0,13.6828,13.7061,13.6828,13.6828,553800.0
2005-10-21 14:10:00,23.44,23.48,23.41,23.41,838700.0,13.6828,13.7061,13.6652,13.6652,838700.0
2005-10-21 14:20:00,23.41,23.43,23.38,23.42,821200.0,13.6652,13.6769,13.6477,13.6711,821200.0
2005-10-21 14:30:00,23.41,23.43,23.38,23.38,644200.0,13.6652,13.6769,13.6477,13.6477,644200.0
2005-10-21 14:40:00,23.39,23.41,23.32,23.32,1148900.0,13.6536,13.6652,13.6127,13.6127,1148900.0
2005-10-21 14:50:00,23.33,23.39,23.31,23.38,910500.0,13.6185,13.6536,13.6069,13.6477,910500.0
2005-10-21 15:00:00,23.37,23.38,23.25,23.27,1591900.0,13.6419,13.6477,13.5718,13.5835,1591900.0
2005-10-21 15:10:00,23.27,23.3,23.24,23.25,996200.0,13.5835,13.601,13.566,13.5718,996200.0
2005-10-21 15:20:00,23.24,23.27,23.19,23.27,1765000.0,13.566,13.5835,13.5368,13.5835,1765000.0
2005-10-21 15:30:00,23.27,23.27,23.23,23.24,1022100.0,13.5835,13.5835,13.5602,13.566,1022100.0
2005-10-21 15:40:00,23.23,23.24,23.18,23.24,2075300.0,13.5602,13.566,13.531,13.566,2075300.0
2005-10-21 15:50:00,23.23,23.31,23.13,23.14,4140900.0,13.5602,13.6069,13.5018,13.5076,4140900.0
2005-10-24 09:30:00,23.26,23.32,23.12,23.14,2635200.0,13.5777,13.6127,13.496,13.5076,2635200.0
2005-10-24 09:40:00,23.14,23.19,23.13,23.15,1909400.0,13.5076,13.5368,13.5018,13.5135,1909400.0
2005-10-24 09:50:00,23.16,23.25,23.11,23.13,1492200.0,13.5193,13.5718,13.4901,13.5018,1492200.0
2005-10-24 10:00:00,23.13,23.19,23.13,23.15,1344600.0,13.5018,13.5368,13.5018,13.5135,1344600.0
2005-10-24 10:10:00,23.15,23.17,23.12,23.14,820600.0,13.5135,13.5251,13.496,13.5076,820600.0
2005-10-24 10:20:00,23.14,23.17,23.09,23.09,1011500.0,13.5076,13.5251,13.4785,13.4785,1011500.0
2005-10-24 10:30:00,23.09,23.13,23.06,23.07,1187500.0,13.4785,13.5018,13.4609,13.4668,1187500.0
2005-10-24 10:40:00,23.07,23.07,22.95,22.96,2580100.0,13.4668,13.4668,13.3967,13.4026,2580100.0
2005-10-24 10:50:00,22.96,23.02,22.91,23.0,1793900.0,13.4026,13.4376,13.3734,13.4259,1793900.0
2005-10-24 11:00:00,23.0,23.07,22.99,23.03,1020500.0,13.4259,13.4668,13.4201,13.4434,1020500.0
2005-10-24 11:10:00,23.03,23.06,22.98,23.04,775700.0,13.4434,13.4609,13.4142,13.4493,775700.0
2005-10-24 11:20:00,23.04,23.07,23.0,23.05,802100.0,13.4493,13.4668,13.4259,13.4551,802100.0
2005-10-24 11:30:00,23.05,23.1,23.04,23.06,1123200.0,13.4551,13.4843,13.4493,13.4609,1123200.0
2005-10-24 11:40:00,23.06,23.15,23.05,23.07,716100.0,13.4609,13.5135,13.4551,13.4668,716100.0
2005-10-24 11:50:00,23.08,23.15,23.04,23.04,538100.0,13.4726,13.5135,13.4493,13.4493,538100.0
2005-10-24 12:00:00,23.04,23.2,23.02,23.06,796600.0,13.4493,13.5427,13.4376,13.4609,796600.0
2005-10-24 12:10:00,23.06,23.07,23.0,23.01,656800.0,13.4609,13.4668,13.4259,13.4318,656800.0
2005-10-24 12:20:00,23.0,23.11,22.99,23.11,958000.0,13.4259,13.4901,13.4201,13.4901,958000.0
2005-10-24 12:30:00,23.11,23.12,23.04,23.08,1199500.0,13.4901,13.496,13.4493,13.4726,1199500.0
2005-10-24 12:40:00,23.08,23.1,23.06,23.07,730300.0,13.4726,13.4843,13.4609,13.4668,730300.0
2005-10-24 12:50:00,23.07,23.13,23.07,23.11,561500.0,13.4668,13.5018,13.4668,13.4901,561500.0
2005-10-24 13:00:00,23.12,23.13,23.06,23.12,823000.0,13.496,13.5018,13.4609,13.496,823000.0
2005-10-24 13:10:00,23.11,23.14,23.09,23.11,762500.0,13.4901,13.5076,13.4785,13.4901,762500.0
2005-10-24 13:20:00,23.1,23.11,23.07,23.07,595700.0,13.4843,13.4901,13.4668,13.4668,595700.0
2005-10-24 13:30:00,23.08,23.13,23.07,23.09,601100.0,13.4726,13.5018,13.4668,13.4785,601100.0
2005-10-24 13:40:00,23.09,23.1,23.05,23.1,511000.0,13.4785,13.4843,13.4551,13.4843,511000.0
2005-10-24 13:50:00,23.1,23.11,23.07,23.11,1116900.0,13.4843,13.4901,13.4668,13.4901,1116900.0
2005-10-24 14:00:00,23.1,23.13,23.1,23.11,843800.0,13.4843,13.5018,13.4843,13.4901,843800.0
2005-10-24 14:10:00,23.12,23.13,23.05,23.05,1428300.0,13.496,13.5018,13.4551,13.4551,1428300.0
2005-10-24 14:20:00,23.06,23.06,22.97,22.97,2909200.0,13.4609,13.4609,13.4084,13.4084,2909200.0
2005-10-24 14:30:00,22.97,22.99,22.93,22.98,1582800.0,13.4084,13.4201,13.3851,13.4142,1582800.0
2005-10-24 14:40:00,22.99,23.0,22.94,22.96,923100.0,13.4201,13.4259,13.3909,13.4026,923100.0
2005-10-24 14:50:00,22.96,22.97,22.9,22.92,1199700.0,13.4026,13.4084,13.3675,13.3792,1199700.0
2005-10-24 15:00:00,22.91,23.03,22.91,22.99,2099400.0,13.3734,13.4434,13.3734,13.4201,2099400.0
2005-10-24 15:10:00,22.98,22.98,22.9,22.94,1733800.0,13.4142,13.4142,13.3675,13.3909,1733800.0
2005-10-24 15:20:00,22.94,22.96,22.93,22.93,824100.0,13.3909,13.4026,13.3851,13.3851,824100.0
2005-10-24 15:30:00,22.93,22.98,22.93,22.97,1532900.0,13.3851,13.4142,13.3851,13.4084,1532900.0
2005-10-24 15:40:00,22.98,23.01,22.97,23.0,2397100.0,13.4142,13.4318,13.4084,13.4259,2397100.0
2005-10-24 15:50:00,23.0,23.1,22.99,23.09,3272200.0,13.4259,13.4843,13.4201,13.4785,3272200.0
2005-10-25 09:30:00,22.94,23.07,22.93,23.04,3176900.0,13.3909,13.4668,13.3851,13.4493,3176900.0
2005-10-25 09:40:00,23.04,23.09,23.02,23.03,1562900.0,13.4493,13.4785,13.4376,13.4434,1562900.0
2005-10-25 09:50:00,23.03,23.09,23.03,23.07,1023600.0,13.4434,13.4785,13.4434,13.4668,1023600.0
2005-10-25 10:00:00,23.07,23.07,23.01,23.06,1144000.0,13.4668,13.4668,13.4318,13.4609,1144000.0
2005-10-25 10:10:00,23.06,23.18,23.06,23.16,2433800.0,13.4609,13.531,13.4609,13.5193,2433800.0
2005-10-25 10:20:00,23.16,23.3,23.13,23.28,2406100.0,13.5193,13.601,13.5018,13.5894,2406100.0
2005-10-25 10:30:00,23.27,23.28,23.2,23.22,1724200.0,13.5835,13.5894,13.5427,13.5543,1724200.0
2005-10-25 10:40:00,23.22,23.22,23.15,23.18,1497400.0,13.5543,13.5543,13.5135,13.531,1497400.0
2005-10-25 10:50:00,23.18,23.19,23.13,23.14,1136400.0,13.531,13.5368,13.5018,13.5076,1136400.0
2005-10-25 11:00:00,23.14,23.17,23.14,23.15,638600.0,13.5076,13.5251,13.5076,13.5135,638600.0
2005-10-25 11:10:00,23.15,23.18,23.13,23.14,850200.0,13.5135,13.531,13.5018,13.5076,850200.0
2005-10-25 11:20:00,23.14,23.19,23.14,23.18,1088200.0,13.5076,13.5368,13.5076,13.531,1088200.0
2005-10-25 11:30:00,23.17,23.18,23.11,23.14,1215400.0,13.5251,13.531,13.4901,13.5076,1215400.0
2005-10-25 11:40:00,23.14,23.17,23.13,23.14,1088900.0,13.5076,13.5251,13.5018,13.5076,1088900.0
2005-10-25 11:50:00,23.15,23.15,23.1,23.1,539200.0,13.5135,13.5135,13.4843,13.4843,539200.0
2005-10-25 12:00:00,23.1,23.14,23.09,23.12,392300.0,13.4843,13.5076,13.4785,13.496,392300.0
2005-10-25 12:10:00,23.11,23.13,23.07,23.08,1385200.0,13.4901,13.5018,13.4668,13.4726,1385200.0
2005-10-25 12:20:00,23.08,23.11,23.05,23.08,930700.0,13.4726,13.4901,13.4551,13.4726,930700.0
2005-10-25 12:30:00,23.08,23.09,23.05,23.06,554700.0,13.4726,13.4785,13.4551,13.4609,554700.0
2005-10-25 12:40:00,23.06,23.08,23.0,23.0,1099700.0,13.4609,13.4726,13.4259,13.4259,1099700.0
2005-10-25 12:50:00,23.01,23.01,22.95,22.96,737000.0,13.4318,13.4318,13.3967,13.4026,737000.0
2005-10-25 13:00:00,22.96,22.98,22.93,22.95,792800.0,13.4026,13.4142,13.3851,13.3967,792800.0
2005-10-25 13:10:00,22.95,22.96,22.92,22.95,976000.0,13.3967,13.4026,13.3792,13.3967,976000.0
2005-10-25 13:20:00,22.96,22.96,22.92,22.93,703700.0,13.4026,13.4026,13.3792,13.3851,703700.0
2005-10-25 13:30:00,22.92,22.93,22.87,22.91,1506500.0,13.3792,13.3851,13.35,13.3734,1506500.0
2005-10-25 13:40:00,22.9,22.9,22.86,22.87,859800.0,13.3675,13.3675,13.3442,13.35,859800.0
2005-10-25 13:50:00,22.88,22.95,22.86,22.87,1415600.0,13.3559,13.3967,13.3442,13.35,1415600.0
2005-10-25 14:00:00,22.87,22.91,22.86,22.89,680800.0,13.35,13.3734,13.3442,13.3617,680800.0
2005-10-25 14:10:00,22.89,22.91,22.88,22.89,544900.0,13.3617,13.3734,13.3559,13.3617,544900.0
2005-10-25 14:20:00,22.9,22.9,22.85,22.9,936200.0,13.3675,13.3675,13.3384,13.3675,936200.0
2005-10-25 14:30:00,22.89,22.94,22.87,22.93,1053700.0,13.3617,13.3909,13.35,13.3851,1053700.0
2005-10-25 14:40:00,22.93,22.93,22.88,22.91,1158500.0,13.3851,13.3851,13.3559,13.3734,1158500.0
2005-10-25 14:50:00,22.9,22.92,22.89,22.9,1080000.0,13.3675,13.3792,13.3617,13.3675,1080000.0
2005-10-25 15:00:00,22.9,22.91,22.84,22.85,1225900.0,13.3675,13.3734,13.3325,13.3384,1225900.0
2005-10-25 15:10:00,22.85,22.89,22.83,22.83,1355300.0,13.3384,13.3617,13.3267,13.3267,1355300.0
2005-10-25 15:20:00,22.83,22.9,22.83,22.87,1070400.0,13.3267,13.3675,13.3267,13.35,1070400.0
2005-10-25 15:30:00,22.87,22.98,22.85,22.95,1685500.0,13.35,13.4142,13.3384,13.3967,1685500.0
2005-10-25 15:40:00,22.96,23.08,22.95,23.08,3741000.0,13.4026,13.4726,13.3967,13.4726,3741000.0
2005-10-25 15:50:00,23.07,23.12,23.04,23.11,3677500.0,13.4668,13.496,13.4493,13.4901,3677500.0
2005-10-26 09:30:00,23.06,23.17,23.03,23.15,2097000.0,13.4609,13.5251,13.4434,13.5135,2097000.0
2005-10-26 09:40:00,23.16,23.22,23.15,23.19,1912000.0,13.5193,13.5543,13.5135,13.5368,1912000.0
2005-10-26 09:50:00,23.19,23.24,23.17,23.19,1263100.0,13.5368,13.566,13.5251,13.5368,1263100.0
2005-10-26 10:00:00,23.19,23.25,23.16,23.22,1241000.0,13.5368,13.5718,13.5193,13.5543,1241000.0
2005-10-26 10:10:00,23.23,23.27,23.2,23.26,1224700.0,13.5602,13.5835,13.5427,13.5777,1224700.0
2005-10-26 10:20:00,23.26,23.29,23.24,23.26,1385600.0,13.5777,13.5952,13.566,13.5777,1385600.0
2005-10-26 10:30:00,23.26,23.27,23.18,23.18,2172700.0,13.5777,13.5835,13.531,13.531,2172700.0
2005-10-26 10:40:00,23.18,23.2,23.15,23.17,985600.0,13.531,13.5427,13.5135,13.5251,985600.0
2005-10-26 10:50:00,23.18,23.26,23.17,23.21,1369000.0,13.531,13.5777,13.5251,13.5485,1369000.0
2005-10-26 11:00:00,23.21,23.22,23.17,23.21,661700.0,13.5485,13.5543,13.5251,13.5485,661700.0
2005-10-26 11:10:00,23.2,23.22,23.18,23.21,547900.0,13.5427,13.5543,13.531,13.5485,547900.0
2005-10-26 11:20:00,23.21,23.3,23.19,23.26,1247900.0,13.5485,13.601,13.5368,13.5777,1247900.0
2005-10-26 11:30:00,23.27,23.27,23.24,23.24,385500.0,13.5835,13.5835,13.566,13.566,385500.0
2005-10-26 11:40:00,23.25,23.25,23.21,23.23,560000.0,13.5718,13.5718,13.5485,13.5602,560000.0
2005-10-26 11:50:00,23.23,23.27,23.2,23.22,768300.0,13.5602,13.5835,13.5427,13.5543,768300.0
2005-10-26 12:00:00,23.22,23.27,23.18,23.19,1294400.0,13.5543,13.5835,13.531,13.5368,1294400.0
2005-10-26 12:10:00,23.19,23.22,23.19,23.2,654400.0,13.5368,13.5543,13.5368,13.5427,654400.0
2005-10-26 12:20:00,23.21,23.22,23.17,23.18,343100.0,13.5485,13.5543,13.5251,13.531,343100.0
2005-10-26 12:30:00,23.18,23.21,23.15,23.16,352400.0,13.531,13.5485,13.5135,13.5193,352400.0
2005-10-26 12:40:00,23.16,23.17,23.12,23.15,1260800.0,13.5193,13.5251,13.496,13.5135,1260800.0
2005-10-26 12:50:00,23.15,23.2,23.15,23.19,455700.0,13.5135,13.5427,13.5135,13.5368,455700.0
2005-10-26 13:00:00,23.18,23.19,23.14,23.15,403700.0,13.531,13.5368,13.5076,13.5135,403700.0
2005-10-26 13:10:00,23.15,23.18,23.11,23.12,648100.0,13.5135,13.531,13.4901,13.496,648100.0
2005-10-26 13:20:00,23.11,23.18,23.1,23.17,564500.0,13.4901,13.531,13.4843,13.5251,564500.0
2005-10-26 13:30:00,23.17,23.18,23.14,23.17,436900.0,13.5251,13.531,13.5076,13.5251,436900.0
2005-10-26 13:40:00,23.17,23.17,23.09,23.1,704900.0,13.5251,13.5251,13.4785,13.4843,704900.0
2005-10-26 13:50:00,23.1,23.16,23.08,23.14,678500.0,13.4843,13.5193,13.4726,13.5076,678500.0
2005-10-26 14:00:00,23.14,23.2,23.14,23.18,763600.0,13.5076,13.5427,13.5076,13.531,763600.0
2005-10-26 14:10:00,23.18,23.21,23.14,23.16,448900.0,13.531,13.5485,13.5076,13.5193,448900.0
2005-10-26 14:20:00,23.16,23.22,23.16,23.18,586700.0,13.5193,13.5543,13.5193,13.531,586700.0
2005-10-26 14:30:00,23.18,23.19,23.11,23.14,1100300.0,13.531,13.5368,13.4901,13.5076,1100300.0
2005-10-26 14:40:00,23.14,23.15,23.11,23.12,713000.0,13.5076,13.5135,13.4901,13.496,713000.0
2005-10-26 14:50:00,23.13,23.17,23.11,23.13,731900.0,13.5018,13.5251,13.4901,13.5018,731900.0
2005-10-26 15:00:00,23.12,23.21,23.12,23.17,575100.0,13.496,13.5485,13.496,13.5251,575100.0
2005-10-26 15:10:00,23.17,23.17,23.12,23.13,702800.0,13.5251,13.5251,13.496,13.5018,702800.0
2005-10-26 15:20:00,23.14,23.17,23.13,23.16,1163300.0,13.5076,13.5251,13.5018,13.5193,1163300.0
2005-10-26 15:30:00,23.16,23.19,23.13,23.16,1597900.0,13.5193,13.5368,13.5018,13.5193,1597900.0
2005-10-26 15:40:00,23.15,23.16,22.99,23.05,2033900.0,13.5135,13.5193,13.4201,13.4551,2033900.0
2005-10-26 15:50:00,23.06,23.1,23.04,23.08,1780300.0,13.4609,13.4843,13.4493,13.4726,1780300.0
2005-10-27 09:30:00,23.05,23.19,23.0,23.09,1384200.0,13.4551,13.5368,13.4259,13.4785,1384200.0
2005-10-27 09:40:00,23.08,23.15,23.06,23.14,736900.0,13.4726,13.5135,13.4609,13.5076,736900.0
2005-10-27 09:50:00,23.14,23.17,23.09,23.13,813100.0,13.5076,13.5251,13.4785,13.5018,813100.0
2005-10-27 10:00:00,23.13,23.19,23.1,23.17,606400.0,13.5018,13.5368,13.4843,13.5251,606400.0
2005-10-27 10:10:00,23.18,23.19,23.13,23.17,869700.0,13.531,13.5368,13.5018,13.5251,869700.0
2005-10-27 10:20:00,23.16,23.18,23.06,23.09,1338600.0,13.5193,13.531,13.4609,13.4785,1338600.0
2005-10-27 10:30:00,23.1,23.13,23.03,23.06,1427100.0,13.4843,13.5018,13.4434,13.4609,1427100.0
2005-10-27 10:40:00,23.07,23.09,23.01,23.04,1645200.0,13.4668,13.4785,13.4318,13.4493,1645200.0
2005-10-27 10:50:00,23.04,23.08,23.02,23.02,1439500.0,13.4493,13.4726,13.4376,13.4376,1439500.0
2005-10-27 11:00:00,23.02,23.11,23.0,23.07,2088900.0,13.4376,13.4901,13.4259,13.4668,2088900.0
2005-10-27 11:10:00,23.07,23.11,23.03,23.1,945600.0,13.4668,13.4901,13.4434,13.4843,945600.0
2005-10-27 11:20:00,23.09,23.13,23.06,23.08,789500.0,13.4785,13.5018,13.4609,13.4726,789500.0
2005-10-27 11:30:00,23.08,23.09,23.02,23.03,1087300.0,13.4726,13.4785,13.4376,13.4434,1087300.0
2005-10-27 11:40:00,23.04,23.07,23.02,23.03,640500.0,13.4493,13.4668,13.4376,13.4434,640500.0
2005-10-27 11:50:00,23.02,23.05,22.97,23.01,1124300.0,13.4376,13.4551,13.4084,13.4318,1124300.0
2005-10-27 12:00:00,23.01,23.03,22.97,23.03,760100.0,13.4318,13.4434,13.4084,13.4434,760100.0
2005-10-27 12:10:00,23.02,23.04,23.0,23.02,377200.0,13.4376,13.4493,13.4259,13.4376,377200.0
2005-10-27 12:20:00,23.03,23.08,23.02,23.08,660000.0,13.4434,13.4726,13.4376,13.4726,660000.0
2005-10-27 12:30:00,23.07,23.1,23.06,23.08,372100.0,13.4668,13.4843,13.4609,13.4726,372100.0
2005-10-27 12:40:00,23.08,23.08,23.04,23.06,400800.0,13.4726,13.4726,13.4493,13.4609,400800.0
2005-10-27 12:50:00,23.06,23.1,23.05,23.09,175600.0,13.4609,13.4843,13.4551,13.4785,175600.0
2005-10-27 13:00:00,23.09,23.13,23.08,23.09,591900.0,13.4785,13.5018,13.4726,13.4785,591900.0
2005-10-27 13:10:00,23.08,23.09,23.02,23.02,914100.0,13.4726,13.4785,13.4376,13.4376,914100.0
2005-10-27 13:20:00,23.02,23.04,22.96,22.99,890300.0,13.4376,13.4493,13.4026,13.4201,890300.0
2005-10-27 13:30:00,22.99,23.04,22.98,23.03,587000.0,13.4201,13.4493,13.4142,13.4434,587000.0
2005-10-27 13:40:00,23.04,23.05,23.01,23.04,250500.0,13.4493,13.4551,13.4318,13.4493,250500.0
2005-10-27 13:50:00,23.04,23.13,23.04,23.1,891700.0,13.4493,13.5018,13.4493,13.4843,891700.0
2005-10-27 14:00:00,23.09,23.1,23.07,23.09,702800.0,13.4785,13.4843,13.4668,13.4785,702800.0
2005-10-27 14:10:00,23.09,23.15,23.07,23.12,731900.0,13.4785,13.5135,13.4668,13.496,731900.0
2005-10-27 14:20:00,23.12,23.13,23.08,23.09,517500.0,13.496,13.5018,13.4726,13.4785,517500.0
2005-10-27 14:30:00,23.09,23.1,23.02,23.03,904800.0,13.4785,13.4843,13.4376,13.4434,904800.0
2005-10-27 14:40:00,23.03,23.07,23.02,23.06,433200.0,13.4434,13.4668,13.4376,13.4609,433200.0
2005-10-27 14:50:00,23.07,23.07,22.97,22.97,730100.0,13.4668,13.4668,13.4084,13.4084,730100.0
2005-10-27 15:00:00,22.97,23.01,22.97,22.99,687400.0,13.4084,13.4318,13.4084,13.4201,687400.0
2005-10-27 15:10:00,23.0,23.02,22.92,22.96,1414700.0,13.4259,13.4376,13.3792,13.4026,1414700.0
2005-10-27 15:20:00,22.97,22.98,22.94,22.94,865000.0,13.4084,13.4142,13.3909,13.3909,865000.0
2005-10-27 15:30:00,22.94,23.02,22.92,22.95,1859100.0,13.3909,13.4376,13.3792,13.3967,1859100.0
2005-10-27 15:40:00,22.94,22.99,22.93,22.94,1628600.0,13.3909,13.4201,13.3851,13.3909,1628600.0
2005-10-27 15:50:00,22.95,22.96,22.83,22.84,4313000.0,13.3967,13.4026,13.3267,13.3325,4313000.0
2005-10-28 09:30:00,22.98,23.0,22.87,22.91,3731700.0,13.4142,13.4259,13.35,13.3734,3731700.0
2005-10-28 09:40:00,22.9,23.06,22.9,23.02,2538200.0,13.3675,13.4609,13.3675,13.4376,2538200.0
2005-10-28 09:50:00,23.01,23.03,22.95,23.01,1818400.0,13.4318,13.4434,13.3967,13.4318,1818400.0
2005-10-28 10:00:00,23.01,23.01,22.94,22.95,1411100.0,13.4318,13.4318,13.3909,13.3967,1411100.0
2005-10-28 10:10:00,22.95,22.95,22.84,22.87,2107700.0,13.3967,13.3967,13.3325,13.35,2107700.0
2005-10-28 10:20:00,22.88,22.96,22.87,22.94,827700.0,13.3559,13.4026,13.35,13.3909,827700.0
2005-10-28 10:30:00,22.95,22.95,22.84,22.86,1813100.0,13.3967,13.3967,13.3325,13.3442,1813100.0
2005-10-28 10:40:00,22.86,22.9,22.78,22.81,1347500.0,13.3442,13.3675,13.2975,13.315,1347500.0
2005-10-28 10:50:00,22.81,22.94,22.79,22.85,1354800.0,13.315,13.3909,13.3033,13.3384,1354800.0
2005-10-28 11:00:00,22.86,22.92,22.84,22.91,1202800.0,13.3442,13.3792,13.3325,13.3734,1202800.0
2005-10-28 11:10:00,22.91,22.97,22.9,22.96,1227600.0,13.3734,13.4084,13.3675,13.4026,1227600.0
2005-10-28 11:20:00,22.96,22.98,22.9,22.96,701100.0,13.4026,13.4142,13.3675,13.4026,701100.0
2005-10-28 11:30:00,22.96,22.98,22.92,22.97,838300.0,13.4026,13.4142,13.3792,13.4084,838300.0
2005-10-28 11:40:00,22.96,23.08,22.96,23.07,1747300.0,13.4026,13.4726,13.4026,13.4668,1747300.0
2005-10-28 11:50:00,23.07,23.14,23.05,23.13,1582300.0,13.4668,13.5076,13.4551,13.5018,1582300.0
2005-10-28 12:00:00,23.13,23.15,23.08,23.08,1034200.0,13.5018,13.5135,13.4726,13.4726,1034200.0
2005-10-28 12:10:00,23.09,23.14,23.08,23.13,629200.0,13.4785,13.5076,13.4726,13.5018,629200.0
2005-10-28 12:20:00,23.13,23.15,23.11,23.14,621700.0,13.5018,13.5135,13.4901,13.5076,621700.0
2005-10-28 12:30:00,23.14,23.17,23.09,23.14,987600.0,13.5076,13.5251,13.4785,13.5076,987600.0
2005-10-28 12:40:00,23.14,23.16,23.1,23.11,741800.0,13.5076,13.5193,13.4843,13.4901,741800.0
2005-10-28 12:50:00,23.11,23.13,23.07,23.08,470800.0,13.4901,13.5018,13.4668,13.4726,470800.0
2005-10-28 13:00:00,23.08,23.16,23.07,23.14,1459700.0,13.4726,13.5193,13.4668,13.5076,1459700.0
2005-10-28 13:10:00,23.15,23.21,23.14,23.15,1067800.0,13.5135,13.5485,13.5076,13.5135,1067800.0
2005-10-28 13:20:00,23.15,23.17,23.13,23.15,601000.0,13.5135,13.5251,13.5018,13.5135,601000.0
2005-10-28 13:30:00,23.15,23.2,23.13,23.19,1022100.0,13.5135,13.5427,13.5018,13.5368,1022100.0
2005-10-28 13:40:00,23.2,23.2,23.11,23.12,1337100.0,13.5427,13.5427,13.4901,13.496,1337100.0
2005-10-28 13:50:00,23.13,23.19,23.09,23.18,1004700.0,13.5018,13.5368,13.4785,13.531,1004700.0
2005-10-28 14:00:00,23.18,23.23,23.17,23.21,1527600.0,13.531,13.5602,13.5251,13.5485,1527600.0
2005-10-28 14:10:00,23.21,23.21,23.16,23.2,680200.0,13.5485,13.5485,13.5193,13.5427,680200.0
2005-10-28 14:20:00,23.2,23.22,23.18,23.19,960200.0,13.5427,13.5543,13.531,13.5368,960200.0
2005-10-28 14:30:00,23.19,23.21,23.17,23.17,717100.0,13.5368,13.5485,13.5251,13.5251,717100.0
2005-10-28 14:40:00,23.17,23.25,23.17,23.23,1215300.0,13.5251,13.5718,13.5251,13.5602,1215300.0
2005-10-28 14:50:00,23.23,23.25,23.22,23.24,1050000.0,13.5602,13.5718,13.5543,13.566,1050000.0
2005-10-28 15:00:00,23.24,23.29,23.22,23.23,1257300.0,13.566,13.5952,13.5543,13.5602,1257300.0
2005-10-28 15:10:00,23.23,23.24,23.2,23.22,465900.0,13.5602,13.566,13.5427,13.5543,465900.0
2005-10-28 15:20:00,23.23,23.26,23.21,23.21,1218900.0,13.5602,13.5777,13.5485,13.5485,1218900.0
2005-10-28 15:30:00,23.21,23.24,23.19,23.22,1150800.0,13.5485,13.566,13.5368,13.5543,1150800.0
2005-10-28 15:40:00,23.22,23.29,23.2,23.29,1900300.0,13.5543,13.5952,13.5427,13.5952,1900300.0
2005-10-28 15:50:00,23.29,23.36,23.27,23.32,3083800.0,13.5952,13.6361,13.5835,13.6127,3083800.0
2005-10-31 09:30:00,23.43,23.58,23.42,23.56,2892800.0,13.6769,13.7645,13.6711,13.7528,2892800.0
2005-10-31 09:40:00,23.55,23.58,23.52,23.53,1735600.0,13.747,13.7645,13.7295,13.7353,1735600.0
2005-10-31 09:50:00,23.53,23.57,23.51,23.52,1933600.0,13.7353,13.7586,13.7236,13.7295,1933600.0
2005-10-31 10:00:00,23.52,23.56,23.51,23.52,1411000.0,13.7295,13.7528,13.7236,13.7295,1411000.0
2005-10-31 10:10:00,23.52,23.55,23.48,23.5,1116100.0,13.7295,13.747,13.7061,13.7178,1116100.0
2005-10-31 10:20:00,23.5,23.59,23.49,23.56,1877200.0,13.7178,13.7703,13.7119,13.7528,1877200.0
2005-10-31 10:30:00,23.56,23.58,23.54,23.55,933700.0,13.7528,13.7645,13.7411,13.747,933700.0
2005-10-31 10:40:00,23.55,23.57,23.51,23.53,1641500.0,13.747,13.7586,13.7236,13.7353,1641500.0
2005-10-31 10:50:00,23.53,23.56,23.49,23.5,910100.0,13.7353,13.7528,13.7119,13.7178,910100.0
2005-10-31 11:00:00,23.5,23.52,23.49,23.5,866900.0,13.7178,13.7295,13.7119,13.7178,866900.0
2005-10-31 11:10:00,23.51,23.56,23.48,23.52,983400.0,13.7236,13.7528,13.7061,13.7295,983400.0
2005-10-31 11:20:00,23.51,23.57,23.5,23.55,952100.0,13.7236,13.7586,13.7178,13.747,952100.0
2005-10-31 11:30:00,23.54,23.56,23.53,23.54,599300.0,13.7411,13.7528,13.7353,13.7411,599300.0
2005-10-31 11:40:00,23.54,23.57,23.54,23.57,372100.0,13.7411,13.7586,13.7411,13.7586,372100.0
2005-10-31 11:50:00,23.56,23.57,23.52,23.53,610800.0,13.7528,13.7586,13.7295,13.7353,610800.0
2005-10-31 12:00:00,23.53,23.59,23.52,23.57,753800.0,13.7353,13.7703,13.7295,13.7586,753800.0
2005-10-31 12:10:00,23.57,23.58,23.51,23.55,466200.0,13.7586,13.7645,13.7236,13.747,466200.0
2005-10-31 12:20:00,23.56,23.56,23.52,23.54,370200.0,13.7528,13.7528,13.7295,13.7411,370200.0
2005-10-31 12:30:00,23.54,23.56,23.51,23.52,603000.0,13.7411,13.7528,13.7236,13.7295,603000.0
2005-10-31 12:40:00,23.52,23.54,23.49,23.54,836600.0,13.7295,13.7411,13.7119,13.7411,836600.0
2005-10-31 12:50:00,23.54,23.6,23.54,23.56,1107800.0,13.7411,13.7762,13.7411,13.7528,1107800.0
2005-10-31 13:00:00,23.56,23.57,23.52,23.53,337900.0,13.7528,13.7586,13.7295,13.7353,337900.0
2005-10-31 13:10:00,23.53,23.58,23.52,23.55,574400.0,13.7353,13.7645,13.7295,13.747,574400.0
2005-10-31 13:20:00,23.54,23.59,23.54,23.57,681000.0,13.7411,13.7703,13.7411,13.7586,681000.0
2005-10-31 13:30:00,23.57,23.58,23.55,23.57,462800.0,13.7586,13.7645,13.747,13.7586,462800.0
2005-10-31 13:40:00,23.58,23.6,23.5,23.51,1810600.0,13.7645,13.7762,13.7178,13.7236,1810600.0
2005-10-31 13:50:00,23.52,23.58,23.51,23.57,635700.0,13.7295,13.7645,13.7236,13.7586,635700.0
2005-10-31 14:00:00,23.57,23.59,23.55,23.56,846200.0,13.7586,13.7703,13.747,13.7528,846200.0
2005-10-31 14:10:00,23.57,23.58,23.55,23.57,711500.0,13.7586,13.7645,13.747,13.7586,711500.0
2005-10-31 14:20:00,23.57,23.58,23.54,23.57,726400.0,13.7586,13.7645,13.7411,13.7586,726400.0
2005-10-31 14:30:00,23.56,23.58,23.55,23.55,763600.0,13.7528,13.7645,13.747,13.747,763600.0
2005-10-31 14:40:00,23.56,23.6,23.55,23.56,1179000.0,13.7528,13.7762,13.747,13.7528,1179000.0
2005-10-31 14:50:00,23.56,23.58,23.56,23.57,779400.0,13.7528,13.7645,13.7528,13.7586,779400.0
2005-10-31 15:00:00,23.57,23.67,23.56,23.66,2590600.0,13.7586,13.817,13.7528,13.8112,2590600.0
2005-10-31 15:10:00,23.66,23.67,23.45,23.64,3588000.0,13.8112,13.817,13.6886,13.7995,3588000.0
2005-10-31 15:20:00,23.65,23.65,23.56,23.59,1972800.0,13.8053,13.8053,13.7528,13.7703,1972800.0
2005-10-31 15:30:00,23.59,23.62,23.58,23.6,1350000.0,13.7703,13.7878,13.7645,13.7762,1350000.0
2005-10-31 15:40:00,23.59,23.69,23.55,23.58,2956000.0,13.7703,13.8287,13.747,13.7645,2956000.0
2005-10-31 15:50:00,23.58,23.63,23.44,23.45,3878200.0,13.7645,13.7937,13.6828,13.6886,3878200.0
2005-11-01 09:30:00,23.19,23.25,23.1,23.16,4475000.0,13.5368,13.5718,13.4843,13.5193,4475000.0
2005-11-01 09:40:00,23.17,23.23,23.14,23.19,3225200.0,13.5251,13.5602,13.5076,13.5368,3225200.0
2005-11-01 09:50:00,23.2,23.27,23.06,23.12,2495900.0,13.5427,13.5835,13.4609,13.496,2495900.0
2005-11-01 10:00:00,23.11,23.12,23.03,23.09,2372200.0,13.4901,13.496,13.4434,13.4785,2372200.0
2005-11-01 10:10:00,23.09,23.18,22.98,23.0,2544900.0,13.4785,13.531,13.4142,13.4259,2544900.0
2005-11-01 10:20:00,22.99,23.04,22.85,22.94,3508500.0,13.4201,13.4493,13.3384,13.3909,3508500.0
2005-11-01 10:30:00,22.94,22.99,22.88,22.9,2182000.0,13.3909,13.4201,13.3559,13.3675,2182000.0
2005-11-01 10:40:00,22.9,22.99,22.89,22.93,1970500.0,13.3675,13.4201,13.3617,13.3851,1970500.0
2005-11-01 10:50:00,22.92,23.0,22.89,22.95,1850000.0,13.3792,13.4259,13.3617,13.3967,1850000.0
2005-11-01 11:00:00,22.95,23.0,22.92,22.94,1277700.0,13.3967,13.4259,13.3792,13.3909,1277700.0
2005-11-01 11:10:00,22.94,22.95,22.91,22.93,1241900.0,13.3909,13.3967,13.3734,13.3851,1241900.0
2005-11-01 11:20:00,22.94,22.94,22.87,22.88,1338600.0,13.3909,13.3909,13.35,13.3559,1338600.0
2005-11-01 11:30:00,22.88,22.94,22.87,22.88,1103900.0,13.3559,13.3909,13.35,13.3559,1103900.0
2005-11-01 11:40:00,22.88,22.91,22.85,22.89,904900.0,13.3559,13.3734,13.3384,13.3617,904900.0
2005-11-01 11:50:00,22.89,22.93,22.86,22.88,1476600.0,13.3617,13.3851,13.3442,13.3559,1476600.0
2005-11-01 12:00:00,22.89,22.95,22.86,22.91,1258800.0,13.3617,13.3967,13.3442,13.3734,1258800.0
2005-11-01 12:10:00,22.92,22.93,22.87,22.87,737900.0,13.3792,13.3851,13.35,13.35,737900.0
2005-11-01 12:20:00,22.88,22.89,22.85,22.87,648600.0,13.3559,13.3617,13.3384,13.35,648600.0
2005-11-01 12:30:00,22.87,22.92,22.86,22.9,746700.0,13.35,13.3792,13.3442,13.3675,746700.0
2005-11-01 12:40:00,22.9,22.91,22.88,22.9,611800.0,13.3675,13.3734,13.3559,13.3675,611800.0
2005-11-01 12:50:00,22.89,22.9,22.85,22.87,770100.0,13.3617,13.3675,13.3384,13.35,770100.0
2005-11-01 13:00:00,22.87,23.18,22.85,22.85,950100.0,13.35,13.531,13.3384,13.3384,950100.0
2005-11-01 13:10:00,22.86,22.86,22.8,22.82,1693700.0,13.3442,13.3442,13.3092,13.3208,1693700.0
2005-11-01 13:20:00,22.82,22.83,22.81,22.83,663700.0,13.3208,13.3267,13.315,13.3267,663700.0
2005-11-01 13:30:00,22.83,22.83,22.71,22.72,2918100.0,13.3267,13.3267,13.2566,13.2625,2918100.0
2005-11-01 13:40:00,22.73,22.75,22.67,22.68,1436400.0,13.2683,13.28,13.2333,13.2391,1436400.0
2005-11-01 13:50:00,22.69,22.9,22.63,22.66,2296700.0,13.245,13.3675,13.2099,13.2274,2296700.0
2005-11-01 14:00:00,22.66,22.67,22.64,22.66,1395400.0,13.2274,13.2333,13.2158,13.2274,1395400.0
2005-11-01 14:10:00,22.65,22.75,22.63,22.75,2795500.0,13.2216,13.28,13.2099,13.28,2795500.0
2005-11-01 14:20:00,22.74,22.75,22.66,22.72,3813200.0,13.2741,13.28,13.2274,13.2625,3813200.0
2005-11-01 14:30:00,22.72,22.75,22.67,22.69,2995500.0,13.2625,13.28,13.2333,13.245,2995500.0
2005-11-01 14:40:00,22.7,22.74,22.64,22.67,1966800.0,13.2508,13.2741,13.2158,13.2333,1966800.0
2005-11-01 14:50:00,22.67,22.7,22.66,22.68,1185900.0,13.2333,13.2508,13.2274,13.2391,1185900.0
2005-11-01 15:00:00,22.68,22.68,22.57,22.6,4061200.0,13.2391,13.2391,13.1749,13.1924,4061200.0
2005-11-01 15:10:00,22.61,22.64,22.53,22.57,2377500.0,13.1983,13.2158,13.1516,13.1749,2377500.0
2005-11-01 15:20:00,22.56,22.61,22.56,22.59,1464000.0,13.1691,13.1983,13.1691,13.1866,1464000.0
2005-11-01 15:30:00,22.59,22.65,22.58,22.64,2029100.0,13.1866,13.2216,13.1807,13.2158,2029100.0
2005-11-01 15:40:00,22.64,22.69,22.61,22.63,3932500.0,13.2158,13.245,13.1983,13.2099,3932500.0
2005-11-01 15:50:00,22.64,22.68,22.61,22.64,5388600.0,13.2158,13.2391,13.1983,13.2158,5388600.0
2005-11-02 09:30:00,22.73,22.87,22.7,22.86,3092200.0,13.2683,13.35,13.2508,13.3442,3092200.0
2005-11-02 09:40:00,22.86,22.97,22.8,22.94,2654600.0,13.3442,13.4084,13.3092,13.3909,2654600.0
2005-11-02 09:50:00,22.94,22.96,22.86,22.86,2013700.0,13.3909,13.4026,13.3442,13.3442,2013700.0
2005-11-02 10:00:00,22.86,22.93,22.84,22.9,1435000.0,13.3442,13.3851,13.3325,13.3675,1435000.0
2005-11-02 10:10:00,22.89,22.94,22.86,22.92,927700.0,13.3617,13.3909,13.3442,13.3792,927700.0
2005-11-02 10:20:00,22.92,22.93,22.9,22.92,714100.0,13.3792,13.3851,13.3675,13.3792,714100.0
2005-11-02 10:30:00,22.93,22.97,22.9,22.92,1332800.0,13.3851,13.4084,13.3675,13.3792,1332800.0
2005-11-02 10:40:00,22.93,23.01,22.91,22.97,2307900.0,13.3851,13.4318,13.3734,13.4084,2307900.0
2005-11-02 10:50:00,22.98,22.99,22.94,22.98,1850400.0,13.4142,13.4201,13.3909,13.4142,1850400.0
2005-11-02 11:00:00,22.99,23.06,22.99,23.02,1932400.0,13.4201,13.4609,13.4201,13.4376,1932400.0
2005-11-02 11:10:00,23.03,23.07,22.99,23.04,2015200.0,13.4434,13.4668,13.4201,13.4493,2015200.0
2005-11-02 11:20:00,23.04,23.07,23.02,23.05,756100.0,13.4493,13.4668,13.4376,13.4551,756100.0
2005-11-02 11:30:00,23.06,23.13,23.06,23.12,1777500.0,13.4609,13.5018,13.4609,13.496,1777500.0
2005-11-02 11:40:00,23.12,23.14,23.09,23.1,2161900.0,13.496,13.5076,13.4785,13.4843,2161900.0
2005-11-02 11:50:00,23.1,23.11,23.07,23.08,1177200.0,13.4843,13.4901,13.4668,13.4726,1177200.0
2005-11-02 12:00:00,23.08,23.1,23.06,23.1,700500.0,13.4726,13.4843,13.4609,13.4843,700500.0
2005-11-02 12:10:00,23.1,23.1,23.08,23.08,517100.0,13.4843,13.4843,13.4726,13.4726,517100.0
2005-11-02 12:20:00,23.09,23.12,22.99,23.12,496900.0,13.4785,13.496,13.4201,13.496,496900.0
2005-11-02 12:30:00,23.11,23.12,23.09,23.11,540400.0,13.4901,13.496,13.4785,13.4901,540400.0
2005-11-02 12:40:00,23.11,23.24,23.1,23.24,1977400.0,13.4901,13.566,13.4843,13.566,1977400.0
2005-11-02 12:50:00,23.24,23.32,23.23,23.27,2202800.0,13.566,13.6127,13.5602,13.5835,2202800.0
2005-11-02 13:00:00,23.27,23.3,23.23,23.27,919800.0,13.5835,13.601,13.5602,13.5835,919800.0
2005-11-02 13:10:00,23.26,23.29,23.26,23.29,728600.0,13.5777,13.5952,13.5777,13.5952,728600.0
2005-11-02 13:20:00,23.29,23.34,23.28,23.3,1150400.0,13.5952,13.6244,13.5894,13.601,1150400.0
2005-11-02 13:30:00,23.3,23.31,23.25,23.29,868200.0,13.601,13.6069,13.5718,13.5952,868200.0
2005-11-02 13:40:00,23.29,23.3,23.27,23.3,672900.0,13.5952,13.601,13.5835,13.601,672900.0
2005-11-02 13:50:00,23.29,23.36,23.29,23.34,963200.0,13.5952,13.6361,13.5952,13.6244,963200.0
2005-11-02 14:00:00,23.34,23.4,23.32,23.32,1143000.0,13.6244,13.6594,13.6127,13.6127,1143000.0
2005-11-02 14:10:00,23.33,23.33,23.21,23.26,1697500.0,13.6185,13.6185,13.5485,13.5777,1697500.0
2005-11-02 14:20:00,23.26,23.31,23.26,23.29,705400.0,13.5777,13.6069,13.5777,13.5952,705400.0
2005-11-02 14:30:00,23.29,23.32,23.23,23.24,863900.0,13.5952,13.6127,13.5602,13.566,863900.0
2005-11-02 14:40:00,23.24,23.25,23.21,23.24,1028600.0,13.566,13.5718,13.5485,13.566,1028600.0
2005-11-02 14:50:00,23.23,23.24,23.11,23.16,2221200.0,13.5602,13.566,13.4901,13.5193,2221200.0
2005-11-02 15:00:00,23.15,23.19,23.14,23.17,726700.0,13.5135,13.5368,13.5076,13.5251,726700.0
2005-11-02 15:10:00,23.17,23.26,23.17,23.23,1354800.0,13.5251,13.5777,13.5251,13.5602,1354800.0
2005-11-02 15:20:00,23.22,23.31,23.22,23.3,1352800.0,13.5543,13.6069,13.5543,13.601,1352800.0
2005-11-02 15:30:00,23.29,23.31,23.24,23.26,1597800.0,13.5952,13.6069,13.566,13.5777,1597800.0
2005-11-02 15:40:00,23.26,23.35,23.26,23.34,2256800.0,13.5777,13.6302,13.5777,13.6244,2256800.0
2005-11-02 15:50:00,23.33,23.39,23.31,23.37,4701600.0,13.6185,13.6536,13.6069,13.6419,4701600.0
2005-11-03 09:30:00,23.55,23.71,23.53,23.63,3710600.0,13.793,13.8867,13.7813,13.8399,3710600.0
2005-11-03 09:40:00,23.63,23.67,23.58,23.63,2472200.0,13.8399,13.8633,13.8106,13.8399,2472200.0
2005-11-03 09:50:00,23.63,23.77,23.61,23.76,4135100.0,13.8399,13.9219,13.8281,13.916,4135100.0
2005-11-03 10:00:00,23.77,23.82,23.7,23.79,3679400.0,13.9219,13.9511,13.8809,13.9336,3679400.0
2005-11-03 10:10:00,23.79,23.82,23.69,23.76,3337100.0,13.9336,13.9511,13.875,13.916,3337100.0
2005-11-03 10:20:00,23.76,23.79,23.65,23.66,1669300.0,13.916,13.9336,13.8516,13.8574,1669300.0
2005-11-03 10:30:00,23.67,23.8,23.64,23.73,2177900.0,13.8633,13.9394,13.8457,13.8984,2177900.0
2005-11-03 10:40:00,23.73,23.81,23.72,23.74,961700.0,13.8984,13.9453,13.8926,13.9043,961700.0
2005-11-03 10:50:00,23.74,23.79,23.72,23.74,1180600.0,13.9043,13.9336,13.8926,13.9043,1180600.0
2005-11-03 11:00:00,23.74,23.86,23.74,23.83,1964300.0,13.9043,13.9746,13.9043,13.957,1964300.0
2005-11-03 11:10:00,23.83,23.93,23.82,23.9,1827400.0,13.957,14.0156,13.9511,13.998,1827400.0
2005-11-03 11:20:00,23.9,23.93,23.83,23.87,1047700.0,13.998,14.0156,13.957,13.9804,1047700.0
2005-11-03 11:30:00,23.86,23.89,23.84,23.87,724200.0,13.9746,13.9921,13.9629,13.9804,724200.0
2005-11-03 11:40:00,23.87,23.89,23.81,23.86,1015700.0,13.9804,13.9921,13.9453,13.9746,1015700.0
2005-11-03 11:50:00,23.85,23.87,23.79,23.79,903300.0,13.9687,13.9804,13.9336,13.9336,903300.0
2005-11-03 12:00:00,23.8,23.86,23.78,23.85,842500.0,13.9394,13.9746,13.9277,13.9687,842500.0
2005-11-03 12:10:00,23.86,23.92,23.85,23.91,1068100.0,13.9746,14.0097,13.9687,14.0039,1068100.0
2005-11-03 12:20:00,23.92,23.95,23.91,23.91,786800.0,14.0097,14.0273,14.0039,14.0039,786800.0
2005-11-03 12:30:00,23.91,23.93,23.89,23.89,645300.0,14.0039,14.0156,13.9921,13.9921,645300.0
2005-11-03 12:40:00,23.89,23.89,23.81,23.85,1075800.0,13.9921,13.9921,13.9453,13.9687,1075800.0
2005-11-03 12:50:00,23.84,23.86,23.81,23.85,639900.0,13.9629,13.9746,13.9453,13.9687,639900.0
2005-11-03 13:00:00,23.85,23.89,23.84,23.84,632500.0,13.9687,13.9921,13.9629,13.9629,632500.0
2005-11-03 13:10:00,23.84,23.91,23.83,23.9,819900.0,13.9629,14.0039,13.957,13.998,819900.0
2005-11-03 13:20:00,23.9,23.95,23.88,23.93,970000.0,13.998,14.0273,13.9863,14.0156,970000.0
2005-11-03 13:30:00,23.92,23.93,23.87,23.89,793300.0,14.0097,14.0156,13.9804,13.9921,793300.0
2005-11-03 13:40:00,23.89,23.95,23.89,23.92,1031500.0,13.9921,14.0273,13.9921,14.0097,1031500.0
2005-11-03 13:50:00,23.91,23.92,23.86,23.88,1380800.0,14.0039,14.0097,13.9746,13.9863,1380800.0
2005-11-03 14:00:00,23.88,23.95,23.88,23.91,1136800.0,13.9863,14.0273,13.9863,14.0039,1136800.0
2005-11-03 14:10:00,23.95,23.95,23.88,23.89,662300.0,14.0273,14.0273,13.9863,13.9921,662300.0
2005-11-03 14:20:00,23.89,23.91,23.85,23.87,1369500.0,13.9921,14.0039,13.9687,13.9804,1369500.0
2005-11-03 14:30:00,23.87,23.87,23.84,23.85,2536300.0,13.9804,13.9804,13.9629,13.9687,2536300.0
2005-11-03 14:40:00,23.85,23.87,23.8,23.84,2724800.0,13.9687,13.9804,13.9394,13.9629,2724800.0
2005-11-03 14:50:00,23.84,23.84,23.78,23.81,978600.0,13.9629,13.9629,13.9277,13.9453,978600.0
2005-11-03 15:00:00,23.81,23.84,23.77,23.82,1062600.0,13.9453,13.9629,13.9219,13.9511,1062600.0
2005-11-03 15:10:00,23.82,23.82,23.75,23.78,853200.0,13.9511,13.9511,13.9101,13.9277,853200.0
2005-11-03 15:20:00,23.79,23.88,23.78,23.88,1206800.0,13.9336,13.9863,13.9277,13.9863,1206800.0
2005-11-03 15:30:00,23.88,23.88,23.83,23.86,829300.0,13.9863,13.9863,13.957,13.9746,829300.0
2005-11-03 15:40:00,23.87,23.98,23.86,23.96,3017300.0,13.9804,14.0448,13.9746,14.0331,3017300.0
2005-11-03 15:50:00,23.97,23.97,23.85,23.91,2812800.0,14.039,14.039,13.9687,14.0039,2812800.0
2005-11-04 09:30:00,23.99,24.0,23.86,23.88,2614100.0,14.0507,14.0566,13.9746,13.9863,2614100.0
2005-11-04 09:40:00,23.88,23.91,23.85,23.86,1887400.0,13.9863,14.0039,13.9687,13.9746,1887400.0
2005-11-04 09:50:00,23.88,23.91,23.83,23.9,1185800.0,13.9863,14.0039,13.957,13.998,1185800.0
2005-11-04 10:00:00,23.9,24.0,23.88,23.97,2254900.0,13.998,14.0566,13.9863,14.039,2254900.0
2005-11-04 10:10:00,23.97,24.94,23.89,23.89,1271400.0,14.039,14.6071,13.9921,13.9921,1271400.0
2005-11-04 10:20:00,23.89,23.92,23.86,23.89,981400.0,13.9921,14.0097,13.9746,13.9921,981400.0
2005-11-04 10:30:00,23.89,23.93,23.82,23.83,994500.0,13.9921,14.0156,13.9511,13.957,994500.0
2005-11-04 10:40:00,23.84,23.84,23.66,23.68,1772600.0,13.9629,13.9629,13.8574,13.8691,1772600.0
2005-11-04 10:50:00,23.69,23.74,23.66,23.73,779200.0,13.875,13.9043,13.8574,13.8984,779200.0
2005-11-04 11:00:00,23.74,23.79,23.72,23.75,792700.0,13.9043,13.9336,13.8926,13.9101,792700.0
2005-11-04 11:10:00,23.75,23.8,23.73,23.79,432200.0,13.9101,13.9394,13.8984,13.9336,432200.0
2005-11-04 11:20:00,23.79,23.87,23.78,23.81,732100.0,13.9336,13.9804,13.9277,13.9453,732100.0
2005-11-04 11:30:00,23.81,23.84,23.75,23.75,461800.0,13.9453,13.9629,13.9101,13.9101,461800.0
2005-11-04 11:40:00,23.75,23.84,23.7,23.8,708200.0,13.9101,13.9629,13.8809,13.9394,708200.0
2005-11-04 11:50:00,23.8,23.85,23.75,23.84,883400.0,13.9394,13.9687,13.9101,13.9629,883400.0
2005-11-04 12:00:00,23.84,23.86,23.79,23.82,866400.0,13.9629,13.9746,13.9336,13.9511,866400.0
2005-11-04 12:10:00,23.82,23.85,23.8,23.84,331100.0,13.9511,13.9687,13.9394,13.9629,331100.0
2005-11-04 12:20:00,23.84,23.86,23.81,23.82,1055300.0,13.9629,13.9746,13.9453,13.9511,1055300.0
2005-11-04 12:30:00,23.83,23.86,23.82,23.86,401000.0,13.957,13.9746,13.9511,13.9746,401000.0
2005-11-04 12:40:00,23.86,23.87,23.82,23.82,418000.0,13.9746,13.9804,13.9511,13.9511,418000.0
2005-11-04 12:50:00,23.82,23.89,23.82,23.86,341000.0,13.9511,13.9921,13.9511,13.9746,341000.0
2005-11-04 13:00:00,23.85,23.87,23.82,23.84,360100.0,13.9687,13.9804,13.9511,13.9629,360100.0
2005-11-04 13:10:00,23.85,23.85,23.8,23.83,507200.0,13.9687,13.9687,13.9394,13.957,507200.0
2005-11-04 13:20:00,23.83,23.9,23.81,23.88,511900.0,13.957,13.998,13.9453,13.9863,511900.0
2005-11-04 13:30:00,23.88,23.89,23.82,23.85,681300.0,13.9863,13.9921,13.9511,13.9687,681300.0
2005-11-04 13:40:00,23.85,23.89,23.82,23.85,730900.0,13.9687,13.9921,13.9511,13.9687,730900.0
2005-11-04 13:50:00,23.84,23.86,23.82,23.82,270800.0,13.9629,13.9746,13.9511,13.9511,270800.0
2005-11-04 14:00:00,23.82,23.87,23.8,23.86,580200.0,13.9511,13.9804,13.9394,13.9746,580200.0
2005-11-04 14:10:00,23.87,23.87,23.83,23.83,632000.0,13.9804,13.9804,13.957,13.957,632000.0
2005-11-04 14:20:00,23.83,23.9,23.83,23.87,903500.0,13.957,13.998,13.957,13.9804,903500.0
2005-11-04 14:30:00,23.87,23.87,23.83,23.84,495300.0,13.9804,13.9804,13.957,13.9629,495300.0
2005-11-04 14:40:00,23.85,23.86,23.81,23.82,492100.0,13.9687,13.9746,13.9453,13.9511,492100.0
2005-11-04 14:50:00,23.81,23.9,23.81,23.88,656900.0,13.9453,13.998,13.9453,13.9863,656900.0
2005-11-04 15:00:00,23.88,23.89,23.85,23.87,498900.0,13.9863,13.9921,13.9687,13.9804,498900.0
2005-11-04 15:10:00,23.88,23.91,23.87,23.89,425300.0,13.9863,14.0039,13.9804,13.9921,425300.0
2005-11-04 15:20:00,23.89,23.9,23.87,23.88,349700.0,13.9921,13.998,13.9804,13.9863,349700.0
2005-11-04 15:30:00,23.88,23.9,23.86,23.9,565800.0,13.9863,13.998,13.9746,13.998,565800.0
2005-11-04 15:40:00,23.9,23.97,23.89,23.96,1649600.0,13.998,14.039,13.9921,14.0331,1649600.0
2005-11-04 15:50:00,23.96,24.0,23.95,23.97,2513300.0,14.0331,14.0566,14.0273,14.039,2513300.0
2005-11-07 09:30:00,24.08,24.23,24.06,24.16,4228400.0,14.1034,14.1913,14.0917,14.1503,4228400.0
2005-11-07 09:40:00,24.16,24.17,24.04,24.05,1892000.0,14.1503,14.1561,14.08,14.0858,1892000.0
2005-11-07 09:50:00,24.05,24.09,24.02,24.05,1181800.0,14.0858,14.1093,14.0683,14.0858,1181800.0
2005-11-07 10:00:00,24.06,24.09,23.97,24.08,1676600.0,14.0917,14.1093,14.039,14.1034,1676600.0
2005-11-07 10:10:00,24.08,24.14,24.07,24.08,1831500.0,14.1034,14.1386,14.0976,14.1034,1831500.0
2005-11-07 10:20:00,24.08,24.08,23.95,24.0,1410200.0,14.1034,14.1034,14.0273,14.0566,1410200.0
2005-11-07 10:30:00,24.01,24.05,24.0,24.02,815200.0,14.0624,14.0858,14.0566,14.0683,815200.0
2005-11-07 10:40:00,24.02,24.05,24.0,24.04,629500.0,14.0683,14.0858,14.0566,14.08,629500.0
2005-11-07 10:50:00,24.04,24.13,24.03,24.13,961900.0,14.08,14.1327,14.0741,14.1327,961900.0
2005-11-07 11:00:00,24.13,24.2,24.13,24.17,1563300.0,14.1327,14.1737,14.1327,14.1561,1563300.0
2005-11-07 11:10:00,24.17,24.2,24.14,24.2,878400.0,14.1561,14.1737,14.1386,14.1737,878400.0
2005-11-07 11:20:00,24.19,24.2,24.16,24.17,629200.0,14.1678,14.1737,14.1503,14.1561,629200.0
2005-11-07 11:30:00,24.17,24.23,24.17,24.22,1139400.0,14.1561,14.1913,14.1561,14.1854,1139400.0
2005-11-07 11:40:00,24.22,24.27,24.22,24.23,1232900.0,14.1854,14.2147,14.1854,14.1913,1232900.0
2005-11-07 11:50:00,24.23,24.24,24.22,24.24,391700.0,14.1913,14.1971,14.1854,14.1971,391700.0
2005-11-07 12:00:00,24.23,24.28,24.23,24.28,430300.0,14.1913,14.2206,14.1913,14.2206,430300.0
2005-11-07 12:10:00,24.28,24.38,24.27,24.38,1393000.0,14.2206,14.2791,14.2147,14.2791,1393000.0
2005-11-07 12:20:00,24.38,24.41,24.34,24.37,1922000.0,14.2791,14.2967,14.2557,14.2733,1922000.0
2005-11-07 12:30:00,24.37,24.43,24.35,24.35,636900.0,14.2733,14.3084,14.2616,14.2616,636900.0
2005-11-07 12:40:00,24.35,24.4,24.32,24.39,637400.0,14.2616,14.2908,14.244,14.285,637400.0
2005-11-07 12:50:00,24.4,24.4,24.34,24.35,631600.0,14.2908,14.2908,14.2557,14.2616,631600.0
2005-11-07 13:00:00,24.35,24.38,24.32,24.35,492700.0,14.2616,14.2791,14.244,14.2616,492700.0
2005-11-07 13:10:00,24.35,24.36,24.32,24.34,555800.0,14.2616,14.2674,14.244,14.2557,555800.0
2005-11-07 13:20:00,24.34,24.38,24.34,24.37,463000.0,14.2557,14.2791,14.2557,14.2733,463000.0
2005-11-07 13:30:00,24.37,24.39,24.36,24.37,425600.0,14.2733,14.285,14.2674,14.2733,425600.0
2005-11-07 13:40:00,24.38,24.42,24.37,24.41,677900.0,14.2791,14.3026,14.2733,14.2967,677900.0
2005-11-07 13:50:00,24.42,24.45,24.4,24.43,1231500.0,14.3026,14.3201,14.2908,14.3084,1231500.0
2005-11-07 14:00:00,24.43,24.45,24.39,24.44,979100.0,14.3084,14.3201,14.285,14.3143,979100.0
2005-11-07 14:10:00,24.44,24.5,24.43,24.5,1250300.0,14.3143,14.3494,14.3084,14.3494,1250300.0
2005-11-07 14:20:00,24.5,24.5,24.47,24.48,1227800.0,14.3494,14.3494,14.3318,14.3377,1227800.0
2005-11-07 14:30:00,24.48,24.53,24.4,24.47,1168200.0,14.3377,14.367,14.2908,14.3318,1168200.0
2005-11-07 14:40:00,24.46,24.52,24.45,24.46,1862800.0,14.326,14.3611,14.3201,14.326,1862800.0
2005-11-07 14:50:00,24.47,24.48,24.43,24.48,1305700.0,14.3318,14.3377,14.3084,14.3377,1305700.0
2005-11-07 15:00:00,24.48,24.53,24.46,24.47,1234500.0,14.3377,14.367,14.326,14.3318,1234500.0
2005-11-07 15:10:00,24.46,24.47,24.39,24.42,1300800.0,14.326,14.3318,14.285,14.3026,1300800.0
2005-11-07 15:20:00,24.41,24.44,24.33,24.39,1143000.0,14.2967,14.3143,14.2498,14.285,1143000.0
2005-11-07 15:30:00,24.4,24.43,24.37,24.41,1136500.0,14.2908,14.3084,14.2733,14.2967,1136500.0
2005-11-07 15:40:00,24.42,24.49,24.41,24.49,1964000.0,14.3026,14.3436,14.2967,14.3436,1964000.0
2005-11-07 15:50:00,24.48,24.55,24.46,24.5,3378000.0,14.3377,14.3787,14.326,14.3494,3378000.0
2005-11-08 09:30:00,24.38,24.44,24.32,24.35,3087500.0,14.2791,14.3143,14.244,14.2616,3087500.0
2005-11-08 09:40:00,24.35,24.42,24.31,24.31,1806700.0,14.2616,14.3026,14.2381,14.2381,1806700.0
2005-11-08 09:50:00,24.31,24.32,24.22,24.28,2065100.0,14.2381,14.244,14.1854,14.2206,2065100.0
2005-11-08 10:00:00,24.27,24.38,24.27,24.35,1731900.0,14.2147,14.2791,14.2147,14.2616,1731900.0
2005-11-08 10:10:00,24.34,24.35,24.21,24.33,991000.0,14.2557,14.2616,14.1796,14.2498,991000.0
2005-11-08 10:20:00,24.32,24.36,24.32,24.36,683900.0,14.244,14.2674,14.244,14.2674,683900.0
2005-11-08 10:30:00,24.36,24.43,24.36,24.39,1431000.0,14.2674,14.3084,14.2674,14.285,1431000.0
2005-11-08 10:40:00,24.4,24.42,24.35,24.39,998700.0,14.2908,14.3026,14.2616,14.285,998700.0
2005-11-08 10:50:00,24.39,24.4,24.35,24.38,632900.0,14.285,14.2908,14.2616,14.2791,632900.0
2005-11-08 11:00:00,24.38,24.42,24.36,24.4,784600.0,14.2791,14.3026,14.2674,14.2908,784600.0
2005-11-08 11:10:00,24.4,24.45,24.37,24.45,995500.0,14.2908,14.3201,14.2733,14.3201,995500.0
2005-11-08 11:20:00,24.45,24.53,24.44,24.5,1672900.0,14.3201,14.367,14.3143,14.3494,1672900.0
2005-11-08 11:30:00,24.5,24.5,24.44,24.44,800900.0,14.3494,14.3494,14.3143,14.3143,800900.0
2005-11-08 11:40:00,24.44,24.6,24.44,24.6,1013100.0,14.3143,14.408,14.3143,14.408,1013100.0
2005-11-08 11:50:00,24.6,24.66,24.55,24.61,1412900.0,14.408,14.4431,14.3787,14.4138,1412900.0
2005-11-08 12:00:00,24.61,24.65,24.56,24.62,825400.0,14.4138,14.4373,14.3845,14.4197,825400.0
2005-11-08 12:10:00,24.63,24.64,24.61,24.62,253900.0,14.4255,14.4314,14.4138,14.4197,253900.0
2005-11-08 12:20:00,24.61,24.65,24.6,24.63,671700.0,14.4138,14.4373,14.408,14.4255,671700.0
2005-11-08 12:30:00,24.63,24.65,24.56,24.58,664700.0,14.4255,14.4373,14.3845,14.3963,664700.0
2005-11-08 12:40:00,24.57,24.59,24.53,24.58,496500.0,14.3904,14.4021,14.367,14.3963,496500.0
2005-11-08 12:50:00,24.57,24.6,24.53,24.59,792500.0,14.3904,14.408,14.367,14.4021,792500.0
2005-11-08 13:00:00,24.59,24.6,24.52,24.53,579300.0,14.4021,14.408,14.3611,14.367,579300.0
2005-11-08 13:10:00,24.52,24.54,24.5,24.52,781300.0,14.3611,14.3728,14.3494,14.3611,781300.0
2005-11-08 13:20:00,24.52,24.6,24.52,24.58,452400.0,14.3611,14.408,14.3611,14.3963,452400.0
2005-11-08 13:30:00,24.58,24.6,24.53,24.58,411000.0,14.3963,14.408,14.367,14.3963,411000.0
2005-11-08 13:40:00,24.58,24.58,24.54,24.55,354800.0,14.3963,14.3963,14.3728,14.3787,354800.0
2005-11-08 13:50:00,24.55,24.55,24.47,24.54,973100.0,14.3787,14.3787,14.3318,14.3728,973100.0
2005-11-08 14:00:00,24.54,24.58,24.52,24.56,464400.0,14.3728,14.3963,14.3611,14.3845,464400.0
2005-11-08 14:10:00,24.56,24.57,24.49,24.5,532800.0,14.3845,14.3904,14.3436,14.3494,532800.0
2005-11-08 14:20:00,24.5,24.55,24.49,24.53,341400.0,14.3494,14.3787,14.3436,14.367,341400.0
2005-11-08 14:30:00,24.52,24.53,24.48,24.5,487100.0,14.3611,14.367,14.3377,14.3494,487100.0
2005-11-08 14:40:00,24.5,24.54,24.49,24.54,455300.0,14.3494,14.3728,14.3436,14.3728,455300.0
2005-11-08 14:50:00,24.54,24.54,24.52,24.52,314900.0,14.3728,14.3728,14.3611,14.3611,314900.0
2005-11-08 15:00:00,24.52,24.59,24.52,24.59,1166500.0,14.3611,14.4021,14.3611,14.4021,1166500.0
2005-11-08 15:10:00,24.58,24.64,24.56,24.63,1364900.0,14.3963,14.4314,14.3845,14.4255,1364900.0
2005-11-08 15:20:00,24.63,24.64,24.58,24.61,1293000.0,14.4255,14.4314,14.3963,14.4138,1293000.0
2005-11-08 15:30:00,24.61,24.62,24.57,24.59,724400.0,14.4138,14.4197,14.3904,14.4021,724400.0
2005-11-08 15:40:00,24.59,24.59,24.54,24.54,1043000.0,14.4021,14.4021,14.3728,14.3728,1043000.0
2005-11-08 15:50:00,24.55,24.61,24.51,24.56,2947600.0,14.3787,14.4138,14.3553,14.3845,2947600.0
2005-11-09 09:30:00,24.5,24.63,24.46,24.57,2291700.0,14.3494,14.4255,14.326,14.3904,2291700.0
2005-11-09 09:40:00,24.58,24.63,24.56,24.63,1425500.0,14.3963,14.4255,14.3845,14.4255,1425500.0
2005-11-09 09:50:00,24.62,24.67,24.55,24.58,1303800.0,14.4197,14.449,14.3787,14.3963,1303800.0
2005-11-09 10:00:00,24.58,24.59,24.53,24.55,1318700.0,14.3963,14.4021,14.367,14.3787,1318700.0
2005-11-09 10:10:00,24.56,24.68,24.55,24.61,1712800.0,14.3845,14.4548,14.3787,14.4138,1712800.0
2005-11-09 10:20:00,24.61,24.65,24.61,24.62,493000.0,14.4138,14.4373,14.4138,14.4197,493000.0
2005-11-09 10:30:00,24.62,24.75,24.62,24.68,1438200.0,14.4197,14.4958,14.4197,14.4548,1438200.0
2005-11-09 10:40:00,24.67,24.74,24.67,24.72,867900.0,14.449,14.49,14.449,14.4783,867900.0
2005-11-09 10:50:00,24.71,24.8,24.67,24.69,1041900.0,14.4724,14.5251,14.449,14.4607,1041900.0
2005-11-09 11:00:00,24.69,24.7,24.63,24.66,957800.0,14.4607,14.4665,14.4255,14.4431,957800.0
2005-11-09 11:10:00,24.66,24.67,24.64,24.66,603400.0,14.4431,14.449,14.4314,14.4431,603400.0
2005-11-09 11:20:00,24.66,24.68,24.64,24.66,517200.0,14.4431,14.4548,14.4314,14.4431,517200.0
2005-11-09 11:30:00,24.66,24.68,24.6,24.67,799800.0,14.4431,14.4548,14.408,14.449,799800.0
2005-11-09 11:40:00,24.67,24.73,24.65,24.72,917900.0,14.449,14.4841,14.4373,14.4783,917900.0
2005-11-09 11:50:00,24.72,24.75,24.7,24.73,553300.0,14.4783,14.4958,14.4665,14.4841,553300.0
2005-11-09 12:00:00,24.72,24.74,24.7,24.74,494100.0,14.4783,14.49,14.4665,14.49,494100.0
2005-11-09 12:10:00,24.74,24.79,24.73,24.78,587900.0,14.49,14.5193,14.4841,14.5134,587900.0
2005-11-09 12:20:00,24.78,24.86,24.77,24.82,1770600.0,14.5134,14.5603,14.5075,14.5368,1770600.0
2005-11-09 12:30:00,24.82,24.84,24.77,24.82,900700.0,14.5368,14.5485,14.5075,14.5368,900700.0
2005-11-09 12:40:00,24.82,24.85,24.79,24.84,719500.0,14.5368,14.5544,14.5193,14.5485,719500.0
2005-11-09 12:50:00,24.84,24.86,24.77,24.79,898700.0,14.5485,14.5603,14.5075,14.5193,898700.0
2005-11-09 13:00:00,24.79,24.81,24.78,24.79,451800.0,14.5193,14.531,14.5134,14.5193,451800.0
2005-11-09 13:10:00,24.79,24.81,24.75,24.79,697600.0,14.5193,14.531,14.4958,14.5193,697600.0
2005-11-09 13:20:00,24.79,24.82,24.74,24.74,596600.0,14.5193,14.5368,14.49,14.49,596600.0
2005-11-09 13:30:00,24.75,24.78,24.72,24.74,625800.0,14.4958,14.5134,14.4783,14.49,625800.0
2005-11-09 13:40:00,24.74,24.78,24.74,24.77,502500.0,14.49,14.5134,14.49,14.5075,502500.0
2005-11-09 13:50:00,24.76,24.77,24.71,24.77,436100.0,14.5017,14.5075,14.4724,14.5075,436100.0
2005-11-09 14:00:00,24.78,24.78,24.73,24.75,446600.0,14.5134,14.5134,14.4841,14.4958,446600.0
2005-11-09 14:10:00,24.75,24.77,24.72,24.74,560200.0,14.4958,14.5075,14.4783,14.49,560200.0
2005-11-09 14:20:00,24.74,24.75,24.72,24.74,388100.0,14.49,14.4958,14.4783,14.49,388100.0
2005-11-09 14:30:00,24.73,24.8,24.72,24.79,712200.0,14.4841,14.5251,14.4783,14.5193,712200.0
2005-11-09 14:40:00,24.8,24.8,24.72,24.72,486000.0,14.5251,14.5251,14.4783,14.4783,486000.0
2005-11-09 14:50:00,24.73,24.74,24.69,24.71,944900.0,14.4841,14.49,14.4607,14.4724,944900.0
2005-11-09 15:00:00,24.7,24.8,24.7,24.77,1033500.0,14.4665,14.5251,14.4665,14.5075,1033500.0
2005-11-09 15:10:00,24.76,24.81,24.76,24.79,1097500.0,14.5017,14.531,14.5017,14.5193,1097500.0
2005-11-09 15:20:00,24.79,24.85,24.78,24.84,894100.0,14.5193,14.5544,14.5134,14.5485,894100.0
2005-11-09 15:30:00,24.84,24.85,24.79,24.79,979200.0,14.5485,14.5544,14.5193,14.5193,979200.0
2005-11-09 15:40:00,24.8,24.83,24.78,24.81,1371800.0,14.5251,14.5427,14.5134,14.531,1371800.0
2005-11-09 15:50:00,24.8,24.81,24.77,24.78,1787600.0,14.5251,14.531,14.5075,14.5134,1787600.0
2005-11-10 09:30:00,25.21,25.32,25.05,25.11,10690300.0,14.7652,14.8297,14.6715,14.7067,10690300.0
2005-11-10 09:40:00,25.11,25.25,25.05,25.16,3827000.0,14.7067,14.7887,14.6715,14.736,3827000.0
2005-11-10 09:50:00,25.16,25.18,25.1,25.15,2716700.0,14.736,14.7477,14.7008,14.7301,2716700.0
2005-11-10 10:00:00,25.15,25.17,25.05,25.05,2511700.0,14.7301,14.7418,14.6715,14.6715,2511700.0
2005-11-10 10:10:00,25.05,25.09,25.01,25.04,3980700.0,14.6715,14.695,14.6481,14.6657,3980700.0
2005-11-10 10:20:00,25.04,25.18,24.98,25.12,3045700.0,14.6657,14.7477,14.6305,14.7125,3045700.0
2005-11-10 10:30:00,25.12,25.15,25.05,25.09,1321500.0,14.7125,14.7301,14.6715,14.695,1321500.0
2005-11-10 10:40:00,25.09,25.11,25.01,25.05,2442500.0,14.695,14.7067,14.6481,14.6715,2442500.0
2005-11-10 10:50:00,25.06,25.14,25.04,25.1,1526200.0,14.6774,14.7243,14.6657,14.7008,1526200.0
2005-11-10 11:00:00,25.1,25.12,25.08,25.12,987200.0,14.7008,14.7125,14.6891,14.7125,987200.0
2005-11-10 11:10:00,25.12,25.13,25.02,25.06,1802900.0,14.7125,14.7184,14.654,14.6774,1802900.0
2005-11-10 11:20:00,25.06,25.08,25.02,25.05,1210900.0,14.6774,14.6891,14.654,14.6715,1210900.0
2005-11-10 11:30:00,25.05,25.05,24.95,24.96,1576300.0,14.6715,14.6715,14.613,14.6188,1576300.0
2005-11-10 11:40:00,24.95,25.02,24.95,24.98,1013800.0,14.613,14.654,14.613,14.6305,1013800.0
2005-11-10 11:50:00,24.98,25.05,24.96,24.97,1122200.0,14.6305,14.6715,14.6188,14.6247,1122200.0
2005-11-10 12:00:00,24.98,24.98,24.93,24.96,1102100.0,14.6305,14.6305,14.6013,14.6188,1102100.0
2005-11-10 12:10:00,24.96,25.0,24.94,24.98,658000.0,14.6188,14.6423,14.6071,14.6305,658000.0
2005-11-10 12:20:00,24.98,25.01,24.93,24.99,1038500.0,14.6305,14.6481,14.6013,14.6364,1038500.0
2005-11-10 12:30:00,24.99,25.0,24.96,24.98,1110300.0,14.6364,14.6423,14.6188,14.6305,1110300.0
2005-11-10 12:40:00,24.98,24.99,24.93,24.96,608600.0,14.6305,14.6364,14.6013,14.6188,608600.0
2005-11-10 12:50:00,24.96,24.97,24.92,24.96,547800.0,14.6188,14.6247,14.5954,14.6188,547800.0
2005-11-10 13:00:00,24.96,25.05,24.95,25.01,1943300.0,14.6188,14.6715,14.613,14.6481,1943300.0
2005-11-10 13:10:00,25.01,25.01,24.95,24.98,916900.0,14.6481,14.6481,14.613,14.6305,916900.0
2005-11-10 13:20:00,24.98,25.0,24.96,25.0,680500.0,14.6305,14.6423,14.6188,14.6423,680500.0
2005-11-10 13:30:00,25.0,25.06,24.98,25.04,1568100.0,14.6423,14.6774,14.6305,14.6657,1568100.0
2005-11-10 13:40:00,25.05,25.1,25.03,25.05,2539400.0,14.6715,14.7008,14.6598,14.6715,2539400.0
2005-11-10 13:50:00,25.04,25.16,25.02,25.1,2204200.0,14.6657,14.736,14.654,14.7008,2204200.0
2005-11-10 14:00:00,25.11,25.14,25.06,25.09,1266300.0,14.7067,14.7243,14.6774,14.695,1266300.0
2005-11-10 14:10:00,25.09,25.13,25.08,25.11,942600.0,14.695,14.7184,14.6891,14.7067,942600.0
2005-11-10 14:20:00,25.11,25.21,25.09,25.21,1616700.0,14.7067,14.7652,14.695,14.7652,1616700.0
2005-11-10 14:30:00,25.2,25.24,25.19,25.21,1489000.0,14.7594,14.7828,14.7535,14.7652,1489000.0
2005-11-10 14:40:00,25.21,25.22,25.16,25.19,1143000.0,14.7652,14.7711,14.736,14.7535,1143000.0
2005-11-10 14:50:00,25.2,25.25,25.1,25.24,2022600.0,14.7594,14.7887,14.7008,14.7828,2022600.0
2005-11-10 15:00:00,25.25,25.26,25.21,25.23,1582500.0,14.7887,14.7945,14.7652,14.777,1582500.0
2005-11-10 15:10:00,25.23,25.28,25.22,25.27,1756200.0,14.777,14.8062,14.7711,14.8004,1756200.0
2005-11-10 15:20:00,25.27,25.28,25.2,25.25,1167300.0,14.8004,14.8062,14.7594,14.7887,1167300.0
2005-11-10 15:30:00,25.24,25.29,25.24,25.26,1022900.0,14.7828,14.8121,14.7828,14.7945,1022900.0
2005-11-10 15:40:00,25.26,25.27,25.16,25.17,2370300.0,14.7945,14.8004,14.736,14.7418,2370300.0
2005-11-10 15:50:00,25.16,25.25,25.16,25.24,2929300.0,14.736,14.7887,14.736,14.7828,2929300.0
2005-11-11 09:30:00,25.39,25.45,25.35,25.44,3222500.0,14.8707,14.9058,14.8472,14.9,3222500.0
2005-11-11 09:40:00,25.45,25.45,25.34,25.35,1634500.0,14.9058,14.9058,14.8414,14.8472,1634500.0
2005-11-11 09:50:00,25.35,25.37,25.28,25.34,2312600.0,14.8472,14.859,14.8062,14.8414,2312600.0
2005-11-11 10:00:00,25.34,25.36,25.29,25.3,1327500.0,14.8414,14.8531,14.8121,14.818,1327500.0
2005-11-11 10:10:00,25.3,25.36,25.3,25.35,1046800.0,14.818,14.8531,14.818,14.8472,1046800.0
2005-11-11 10:20:00,25.34,25.38,25.31,25.37,858700.0,14.8414,14.8648,14.8238,14.859,858700.0
2005-11-11 10:30:00,25.38,25.41,25.36,25.39,1116300.0,14.8648,14.8824,14.8531,14.8707,1116300.0
2005-11-11 10:40:00,25.39,25.39,25.33,25.34,647000.0,14.8707,14.8707,14.8355,14.8414,647000.0
2005-11-11 10:50:00,25.34,25.38,25.34,25.37,554600.0,14.8414,14.8648,14.8414,14.859,554600.0
2005-11-11 11:00:00,25.38,25.4,25.31,25.33,1145600.0,14.8648,14.8765,14.8238,14.8355,1145600.0
2005-11-11 11:10:00,25.33,25.36,25.29,25.29,1124500.0,14.8355,14.8531,14.8121,14.8121,1124500.0
2005-11-11 11:20:00,25.29,25.3,25.25,25.28,947200.0,14.8121,14.818,14.7887,14.8062,947200.0
2005-11-11 11:30:00,25.28,25.29,25.26,25.28,566700.0,14.8062,14.8121,14.7945,14.8062,566700.0
2005-11-11 11:40:00,25.28,25.31,25.26,25.26,880600.0,14.8062,14.8238,14.7945,14.7945,880600.0
2005-11-11 11:50:00,25.26,25.3,25.14,25.16,1107400.0,14.7945,14.818,14.7243,14.736,1107400.0
2005-11-11 12:00:00,25.15,25.25,25.13,25.18,1037300.0,14.7301,14.7887,14.7184,14.7477,1037300.0
2005-11-11 12:10:00,25.18,25.22,25.17,25.18,621100.0,14.7477,14.7711,14.7418,14.7477,621100.0
2005-11-11 12:20:00,25.18,25.3,25.18,25.21,373700.0,14.7477,14.818,14.7477,14.7652,373700.0
2005-11-11 12:30:00,25.21,25.24,25.21,25.23,262700.0,14.7652,14.7828,14.7652,14.777,262700.0
2005-11-11 12:40:00,25.23,25.24,25.19,25.2,449900.0,14.777,14.7828,14.7535,14.7594,449900.0
2005-11-11 12:50:00,25.2,25.24,25.18,25.22,356100.0,14.7594,14.7828,14.7477,14.7711,356100.0
2005-11-11 13:00:00,25.21,25.31,25.17,25.2,1270900.0,14.7652,14.8238,14.7418,14.7594,1270900.0
2005-11-11 13:10:00,25.2,25.24,25.16,25.18,721100.0,14.7594,14.7828,14.736,14.7477,721100.0
2005-11-11 13:20:00,25.18,25.19,25.15,25.15,560800.0,14.7477,14.7535,14.7301,14.7301,560800.0
2005-11-11 13:30:00,25.16,25.21,25.15,25.18,580400.0,14.736,14.7652,14.7301,14.7477,580400.0
2005-11-11 13:40:00,25.19,25.2,25.17,25.17,333800.0,14.7535,14.7594,14.7418,14.7418,333800.0
2005-11-11 13:50:00,25.17,25.18,25.15,25.16,614900.0,14.7418,14.7477,14.7301,14.736,614900.0
2005-11-11 14:00:00,25.16,25.2,25.16,25.18,456100.0,14.736,14.7594,14.736,14.7477,456100.0
2005-11-11 14:10:00,25.19,25.23,25.18,25.19,744900.0,14.7535,14.777,14.7477,14.7535,744900.0
2005-11-11 14:20:00,25.2,25.22,25.19,25.2,534100.0,14.7594,14.7711,14.7535,14.7594,534100.0
2005-11-11 14:30:00,25.21,25.22,25.19,25.22,461200.0,14.7652,14.7711,14.7535,14.7711,461200.0
2005-11-11 14:40:00,25.21,25.28,25.21,25.25,1836000.0,14.7652,14.8062,14.7652,14.7887,1836000.0
2005-11-11 14:50:00,25.25,25.25,25.21,25.24,506200.0,14.7887,14.7887,14.7652,14.7828,506200.0
2005-11-11 15:00:00,25.25,25.32,25.25,25.27,1175700.0,14.7887,14.8297,14.7887,14.8004,1175700.0
2005-11-11 15:10:00,25.27,25.29,25.27,25.27,622200.0,14.8004,14.8121,14.8004,14.8004,622200.0
2005-11-11 15:20:00,25.27,25.28,25.14,25.21,1333200.0,14.8004,14.8062,14.7243,14.7652,1333200.0
2005-11-11 15:30:00,25.21,25.22,25.16,25.18,936800.0,14.7652,14.7711,14.736,14.7477,936800.0
2005-11-11 15:40:00,25.18,25.25,25.15,25.16,1427800.0,14.7477,14.7887,14.7301,14.736,1427800.0
2005-11-11 15:50:00,25.15,25.18,25.06,25.12,2437400.0,14.7301,14.7477,14.6774,14.7125,2437400.0
2005-11-14 09:30:00,25.21,25.28,25.17,25.21,2034600.0,14.7652,14.8062,14.7418,14.7652,2034600.0
2005-11-14 09:40:00,25.21,25.3,25.2,25.29,1596000.0,14.7652,14.818,14.7594,14.8121,1596000.0
2005-11-14 09:50:00,25.28,25.29,25.21,25.24,1335500.0,14.8062,14.8121,14.7652,14.7828,1335500.0
2005-11-14 10:00:00,25.24,25.3,25.21,25.29,910800.0,14.7828,14.818,14.7652,14.8121,910800.0
2005-11-14 10:10:00,25.28,25.35,25.25,25.33,1252700.0,14.8062,14.8472,14.7887,14.8355,1252700.0
2005-11-14 10:20:00,25.32,25.36,25.26,25.26,1200200.0,14.8297,14.8531,14.7945,14.7945,1200200.0
2005-11-14 10:30:00,25.26,25.36,25.26,25.34,715500.0,14.7945,14.8531,14.7945,14.8414,715500.0
2005-11-14 10:40:00,25.34,25.41,25.34,25.35,861000.0,14.8414,14.8824,14.8414,14.8472,861000.0
2005-11-14 10:50:00,25.35,25.36,25.29,25.31,899100.0,14.8472,14.8531,14.8121,14.8238,899100.0
2005-11-14 11:00:00,25.3,25.36,25.3,25.35,763300.0,14.818,14.8531,14.818,14.8472,763300.0
2005-11-14 11:10:00,25.34,25.36,25.32,25.34,758000.0,14.8414,14.8531,14.8297,14.8414,758000.0
2005-11-14 11:20:00,25.34,25.36,25.31,25.33,643600.0,14.8414,14.8531,14.8238,14.8355,643600.0
2005-11-14 11:30:00,25.33,25.36,25.33,25.34,403600.0,14.8355,14.8531,14.8355,14.8414,403600.0
2005-11-14 11:40:00,25.34,25.36,25.32,25.32,550200.0,14.8414,14.8531,14.8297,14.8297,550200.0
2005-11-14 11:50:00,25.32,25.35,25.3,25.35,470300.0,14.8297,14.8472,14.818,14.8472,470300.0
2005-11-14 12:00:00,25.34,25.35,25.32,25.34,429300.0,14.8414,14.8472,14.8297,14.8414,429300.0
2005-11-14 12:10:00,25.34,25.37,25.33,25.37,477000.0,14.8414,14.859,14.8355,14.859,477000.0
2005-11-14 12:20:00,25.36,25.4,25.35,25.35,477100.0,14.8531,14.8765,14.8472,14.8472,477100.0
2005-11-14 12:30:00,25.35,25.36,25.31,25.36,765900.0,14.8472,14.8531,14.8238,14.8531,765900.0
2005-11-14 12:40:00,25.35,25.38,25.34,25.37,441400.0,14.8472,14.8648,14.8414,14.859,441400.0
2005-11-14 12:50:00,25.36,25.37,25.29,25.3,490200.0,14.8531,14.859,14.8121,14.818,490200.0
2005-11-14 13:00:00,25.3,25.3,25.25,25.27,715200.0,14.818,14.818,14.7887,14.8004,715200.0
2005-11-14 13:10:00,25.27,25.3,25.25,25.27,437200.0,14.8004,14.818,14.7887,14.8004,437200.0
2005-11-14 13:20:00,25.27,25.28,25.26,25.26,335100.0,14.8004,14.8062,14.7945,14.7945,335100.0
2005-11-14 13:30:00,25.26,25.28,25.25,25.26,266300.0,14.7945,14.8062,14.7887,14.7945,266300.0
2005-11-14 13:40:00,25.25,26.27,25.25,25.32,649000.0,14.7887,15.3861,14.7887,14.8297,649000.0
2005-11-14 13:50:00,25.31,25.35,25.27,25.35,527600.0,14.8238,14.8472,14.8004,14.8472,527600.0
2005-11-14 14:00:00,25.35,25.38,25.33,25.34,595000.0,14.8472,14.8648,14.8355,14.8414,595000.0
2005-11-14 14:10:00,25.34,25.36,25.33,25.35,757700.0,14.8414,14.8531,14.8355,14.8472,757700.0
2005-11-14 14:20:00,25.35,25.36,25.32,25.36,397300.0,14.8472,14.8531,14.8297,14.8531,397300.0
2005-11-14 14:30:00,25.35,25.37,25.3,25.33,1219100.0,14.8472,14.859,14.818,14.8355,1219100.0
2005-11-14 14:40:00,25.33,25.36,25.33,25.34,515600.0,14.8355,14.8531,14.8355,14.8414,515600.0
2005-11-14 14:50:00,25.34,25.37,25.34,25.36,500300.0,14.8414,14.859,14.8414,14.8531,500300.0
2005-11-14 15:00:00,25.36,25.37,25.34,25.36,426700.0,14.8531,14.859,14.8414,14.8531,426700.0
2005-11-14 15:10:00,25.37,25.37,25.33,25.35,719700.0,14.859,14.859,14.8355,14.8472,719700.0
2005-11-14 15:20:00,25.35,25.37,25.35,25.35,551200.0,14.8472,14.859,14.8472,14.8472,551200.0
2005-11-14 15:30:00,25.35,25.39,25.34,25.38,819600.0,14.8472,14.8707,14.8414,14.8648,819600.0
2005-11-14 15:40:00,25.38,25.39,25.33,25.37,1183000.0,14.8648,14.8707,14.8355,14.859,1183000.0
2005-11-14 15:50:00,25.37,25.4,25.36,25.39,1306200.0,14.859,14.8765,14.8531,14.8707,1306200.0
2005-11-15 09:30:00,25.18,25.26,25.15,25.24,2905500.0,14.7477,14.7945,14.7301,14.7828,2905500.0
2005-11-15 09:40:00,25.24,25.24,25.15,25.19,2335600.0,14.7828,14.7828,14.7301,14.7535,2335600.0
2005-11-15 09:50:00,25.19,25.23,25.17,25.22,1410300.0,14.7535,14.777,14.7418,14.7711,1410300.0
2005-11-15 10:00:00,25.22,25.25,25.19,25.21,1084300.0,14.7711,14.7887,14.7535,14.7652,1084300.0
2005-11-15 10:10:00,25.21,25.25,25.18,25.19,700900.0,14.7652,14.7887,14.7477,14.7535,700900.0
2005-11-15 10:20:00,25.19,25.23,25.18,25.23,702000.0,14.7535,14.777,14.7477,14.777,702000.0
2005-11-15 10:30:00,25.23,25.3,25.22,25.28,907400.0,14.777,14.818,14.7711,14.8062,907400.0
2005-11-15 10:40:00,25.27,25.32,25.26,25.31,646900.0,14.8004,14.8297,14.7945,14.8238,646900.0
2005-11-15 10:50:00,25.31,25.36,25.28,25.3,868400.0,14.8238,14.8531,14.8062,14.818,868400.0
2005-11-15 11:00:00,25.3,25.3,25.28,25.29,541800.0,14.818,14.818,14.8062,14.8121,541800.0
2005-11-15 11:10:00,25.29,25.35,25.27,25.28,479300.0,14.8121,14.8472,14.8004,14.8062,479300.0
2005-11-15 11:20:00,25.29,25.31,25.27,25.31,630200.0,14.8121,14.8238,14.8004,14.8238,630200.0
2005-11-15 11:30:00,25.32,25.32,25.29,25.3,517100.0,14.8297,14.8297,14.8121,14.818,517100.0
2005-11-15 11:40:00,25.29,25.31,25.27,25.27,600200.0,14.8121,14.8238,14.8004,14.8004,600200.0
2005-11-15 11:50:00,25.27,25.29,25.27,25.28,461300.0,14.8004,14.8121,14.8004,14.8062,461300.0
2005-11-15 12:00:00,25.28,25.31,25.27,25.29,722400.0,14.8062,14.8238,14.8004,14.8121,722400.0
2005-11-15 12:10:00,25.29,25.34,25.28,25.34,717500.0,14.8121,14.8414,14.8062,14.8414,717500.0
2005-11-15 12:20:00,25.34,25.34,25.31,25.32,325400.0,14.8414,14.8414,14.8238,14.8297,325400.0
2005-11-15 12:30:00,25.32,25.34,25.32,25.33,239500.0,14.8297,14.8414,14.8297,14.8355,239500.0
2005-11-15 12:40:00,25.32,25.34,25.3,25.32,360200.0,14.8297,14.8414,14.818,14.8297,360200.0
2005-11-15 12:50:00,25.33,25.35,25.32,25.34,404200.0,14.8355,14.8472,14.8297,14.8414,404200.0
2005-11-15 13:00:00,25.35,25.36,25.32,25.32,664400.0,14.8472,14.8531,14.8297,14.8297,664400.0
2005-11-15 13:10:00,25.33,25.34,25.29,25.32,425600.0,14.8355,14.8414,14.8121,14.8297,425600.0
2005-11-15 13:20:00,25.32,25.33,25.29,25.31,299500.0,14.8297,14.8355,14.8121,14.8238,299500.0
2005-11-15 13:30:00,25.3,25.31,25.22,25.25,687700.0,14.818,14.8238,14.7711,14.7887,687700.0
2005-11-15 13:40:00,25.24,25.25,25.19,25.23,925500.0,14.7828,14.7887,14.7535,14.777,925500.0
2005-11-15 13:50:00,25.23,25.24,25.19,25.21,445300.0,14.777,14.7828,14.7535,14.7652,445300.0
2005-11-15 14:00:00,25.21,25.22,25.15,25.15,786900.0,14.7652,14.7711,14.7301,14.7301,786900.0
2005-11-15 14:10:00,25.15,25.18,25.11,25.13,1704200.0,14.7301,14.7477,14.7067,14.7184,1704200.0
2005-11-15 14:20:00,25.13,25.16,25.1,25.14,858300.0,14.7184,14.736,14.7008,14.7243,858300.0
2005-11-15 14:30:00,25.14,25.15,25.12,25.14,492900.0,14.7243,14.7301,14.7125,14.7243,492900.0
2005-11-15 14:40:00,25.14,25.17,25.13,25.15,739600.0,14.7243,14.7418,14.7184,14.7301,739600.0
2005-11-15 14:50:00,25.16,25.16,25.09,25.1,1073400.0,14.736,14.736,14.695,14.7008,1073400.0
2005-11-15 15:00:00,25.1,25.1,25.04,25.08,1794300.0,14.7008,14.7008,14.6657,14.6891,1794300.0
2005-11-15 15:10:00,25.08,25.09,25.05,25.06,680600.0,14.6891,14.695,14.6715,14.6774,680600.0
2005-11-15 15:20:00,25.06,25.09,25.04,25.06,910000.0,14.6774,14.695,14.6657,14.6774,910000.0
2005-11-15 15:30:00,25.07,25.1,25.05,25.08,637600.0,14.6833,14.7008,14.6715,14.6891,637600.0
2005-11-15 15:40:00,25.09,25.11,25.06,25.1,1796100.0,14.695,14.7067,14.6774,14.7008,1796100.0
2005-11-15 15:50:00,25.1,25.1,25.05,25.08,3266300.0,14.7008,14.7008,14.6715,14.6891,3266300.0
2005-11-16 09:30:00,25.1,25.15,25.06,25.07,2406000.0,14.7008,14.7301,14.6774,14.6833,2406000.0
2005-11-16 09:40:00,25.06,25.12,24.93,24.95,2377000.0,14.6774,14.7125,14.6013,14.613,2377000.0
2005-11-16 09:50:00,24.96,24.97,24.74,24.77,3392500.0,14.6188,14.6247,14.49,14.5075,3392500.0
2005-11-16 10:00:00,24.77,24.78,24.61,24.72,3496300.0,14.5075,14.5134,14.4138,14.4783,3496300.0
2005-11-16 10:10:00,24.72,24.76,24.65,24.72,2002000.0,14.4783,14.5017,14.4373,14.4783,2002000.0
2005-11-16 10:20:00,24.72,24.76,24.69,24.74,905700.0,14.4783,14.5017,14.4607,14.49,905700.0
2005-11-16 10:30:00,24.74,24.78,24.69,24.73,1274200.0,14.49,14.5134,14.4607,14.4841,1274200.0
2005-11-16 10:40:00,24.73,24.8,24.73,24.77,1298700.0,14.4841,14.5251,14.4841,14.5075,1298700.0
2005-11-16 10:50:00,24.78,24.84,24.75,24.8,1261500.0,14.5134,14.5485,14.4958,14.5251,1261500.0
2005-11-16 11:00:00,24.8,24.81,24.74,24.78,1210400.0,14.5251,14.531,14.49,14.5134,1210400.0
2005-11-16 11:10:00,24.79,25.0,24.76,24.79,380000.0,14.5193,14.6423,14.5017,14.5193,380000.0
2005-11-16 11:20:00,24.79,24.87,24.78,24.87,891100.0,14.5193,14.5661,14.5134,14.5661,891100.0
2005-11-16 11:30:00,24.86,24.87,24.82,24.85,630400.0,14.5603,14.5661,14.5368,14.5544,630400.0
2005-11-16 11:40:00,24.85,24.96,24.84,24.94,975100.0,14.5544,14.6188,14.5485,14.6071,975100.0
2005-11-16 11:50:00,24.95,24.96,24.9,24.91,634300.0,14.613,14.6188,14.5837,14.5895,634300.0
2005-11-16 12:00:00,24.91,24.91,24.84,24.87,581800.0,14.5895,14.5895,14.5485,14.5661,581800.0
2005-11-16 12:10:00,24.86,24.92,24.82,24.86,461200.0,14.5603,14.5954,14.5368,14.5603,461200.0
2005-11-16 12:20:00,24.86,24.9,24.86,24.87,1172000.0,14.5603,14.5837,14.5603,14.5661,1172000.0
2005-11-16 12:30:00,24.87,24.9,24.84,24.86,597100.0,14.5661,14.5837,14.5485,14.5603,597100.0
2005-11-16 12:40:00,24.85,24.88,24.84,24.86,694100.0,14.5544,14.572,14.5485,14.5603,694100.0
2005-11-16 12:50:00,24.85,24.86,24.82,24.84,326400.0,14.5544,14.5603,14.5368,14.5485,326400.0
2005-11-16 13:00:00,24.84,24.85,24.77,24.8,886200.0,14.5485,14.5544,14.5075,14.5251,886200.0
2005-11-16 13:10:00,24.81,24.82,24.79,24.79,360700.0,14.531,14.5368,14.5193,14.5193,360700.0
2005-11-16 13:20:00,24.8,24.87,24.79,24.84,565800.0,14.5251,14.5661,14.5193,14.5485,565800.0
2005-11-16 13:30:00,24.84,24.85,24.83,24.84,269300.0,14.5485,14.5544,14.5427,14.5485,269300.0
2005-11-16 13:40:00,24.85,24.86,24.76,24.84,323600.0,14.5544,14.5603,14.5017,14.5485,323600.0
2005-11-16 13:50:00,24.84,24.86,24.83,24.84,507700.0,14.5485,14.5603,14.5427,14.5485,507700.0
2005-11-16 14:00:00,24.84,24.84,24.73,24.74,1439700.0,14.5485,14.5485,14.4841,14.49,1439700.0
2005-11-16 14:10:00,24.74,24.79,24.73,24.79,380300.0,14.49,14.5193,14.4841,14.5193,380300.0
2005-11-16 14:20:00,24.79,24.81,24.67,24.73,1391600.0,14.5193,14.531,14.449,14.4841,1391600.0
2005-11-16 14:30:00,24.73,24.77,24.7,24.72,733800.0,14.4841,14.5075,14.4665,14.4783,733800.0
2005-11-16 14:40:00,24.73,24.75,24.64,24.71,1398400.0,14.4841,14.4958,14.4314,14.4724,1398400.0
2005-11-16 14:50:00,24.7,24.74,24.67,24.7,848200.0,14.4665,14.49,14.449,14.4665,848200.0
2005-11-16 15:00:00,24.71,24.76,24.7,24.73,1007400.0,14.4724,14.5017,14.4665,14.4841,1007400.0
2005-11-16 15:10:00,24.73,24.77,24.7,24.76,790600.0,14.4841,14.5075,14.4665,14.5017,790600.0
2005-11-16 15:20:00,24.76,24.86,24.75,24.83,1728400.0,14.5017,14.5603,14.4958,14.5427,1728400.0
2005-11-16 15:30:00,24.83,24.88,24.81,24.87,1749800.0,14.5427,14.572,14.531,14.5661,1749800.0
2005-11-16 15:40:00,24.87,24.88,24.82,24.86,1441000.0,14.5661,14.572,14.5368,14.5603,1441000.0
2005-11-16 15:50:00,24.87,24.93,24.81,24.91,3131900.0,14.5661,14.6013,14.531,14.5895,3131900.0
2005-11-17 09:30:00,25.14,25.16,24.99,25.01,3910800.0,14.7243,14.736,14.6364,14.6481,3910800.0
2005-11-17 09:40:00,25.01,25.09,25.0,25.04,1347100.0,14.6481,14.695,14.6423,14.6657,1347100.0
2005-11-17 09:50:00,25.05,25.07,24.94,24.96,1812800.0,14.6715,14.6833,14.6071,14.6188,1812800.0
2005-11-17 10:00:00,24.96,25.04,24.91,25.02,1175500.0,14.6188,14.6657,14.5895,14.654,1175500.0
2005-11-17 10:10:00,25.02,25.12,25.01,25.12,1430700.0,14.654,14.7125,14.6481,14.7125,1430700.0
2005-11-17 10:20:00,25.11,25.15,25.1,25.13,1405300.0,14.7067,14.7301,14.7008,14.7184,1405300.0
2005-11-17 10:30:00,25.13,25.18,25.1,25.16,828500.0,14.7184,14.7477,14.7008,14.736,828500.0
2005-11-17 10:40:00,25.16,25.18,25.13,25.14,585300.0,14.736,14.7477,14.7184,14.7243,585300.0
2005-11-17 10:50:00,25.14,25.17,25.1,25.14,746700.0,14.7243,14.7418,14.7008,14.7243,746700.0
2005-11-17 11:00:00,25.13,25.17,25.11,25.16,720600.0,14.7184,14.7418,14.7067,14.736,720600.0
2005-11-17 11:10:00,25.16,25.2,25.15,25.19,776900.0,14.736,14.7594,14.7301,14.7535,776900.0
2005-11-17 11:20:00,25.19,25.25,25.18,25.22,1292900.0,14.7535,14.7887,14.7477,14.7711,1292900.0
2005-11-17 11:30:00,25.23,25.23,25.18,25.22,740700.0,14.777,14.777,14.7477,14.7711,740700.0
2005-11-17 11:40:00,25.21,25.22,25.18,25.19,567500.0,14.7652,14.7711,14.7477,14.7535,567500.0
2005-11-17 11:50:00,25.19,25.2,25.18,25.19,371200.0,14.7535,14.7594,14.7477,14.7535,371200.0
2005-11-17 12:00:00,25.19,25.22,25.18,25.21,539000.0,14.7535,14.7711,14.7477,14.7652,539000.0
2005-11-17 12:10:00,25.21,25.23,25.18,25.18,782200.0,14.7652,14.777,14.7477,14.7477,782200.0
2005-11-17 12:20:00,25.19,25.21,25.17,25.2,369800.0,14.7535,14.7652,14.7418,14.7594,369800.0
2005-11-17 12:30:00,25.21,25.23,25.2,25.2,339600.0,14.7652,14.777,14.7594,14.7594,339600.0
2005-11-17 12:40:00,25.2,25.21,25.17,25.17,321600.0,14.7594,14.7652,14.7418,14.7418,321600.0
2005-11-17 12:50:00,25.17,25.19,25.16,25.17,526800.0,14.7418,14.7535,14.736,14.7418,526800.0
2005-11-17 13:00:00,25.17,25.19,25.17,25.18,243900.0,14.7418,14.7535,14.7418,14.7477,243900.0
2005-11-17 13:10:00,25.17,25.18,25.11,25.14,467900.0,14.7418,14.7477,14.7067,14.7243,467900.0
2005-11-17 13:20:00,25.14,25.16,25.12,25.13,318000.0,14.7243,14.736,14.7125,14.7184,318000.0
2005-11-17 13:30:00,25.12,25.15,25.12,25.14,350400.0,14.7125,14.7301,14.7125,14.7243,350400.0
2005-11-17 13:40:00,25.15,25.15,25.13,25.14,363100.0,14.7301,14.7301,14.7184,14.7243,363100.0
2005-11-17 13:50:00,25.14,25.16,25.11,25.14,983800.0,14.7243,14.736,14.7067,14.7243,983800.0
2005-11-17 14:00:00,25.14,25.15,25.12,25.13,306200.0,14.7243,14.7301,14.7125,14.7184,306200.0
2005-11-17 14:10:00,25.13,25.16,25.13,25.14,424600.0,14.7184,14.736,14.7184,14.7243,424600.0
2005-11-17 14:20:00,25.15,25.17,25.14,25.15,889700.0,14.7301,14.7418,14.7243,14.7301,889700.0
2005-11-17 14:30:00,25.15,25.16,25.13,25.14,488900.0,14.7301,14.736,14.7184,14.7243,488900.0
2005-11-17 14:40:00,25.14,25.15,25.13,25.14,461600.0,14.7243,14.7301,14.7184,14.7243,461600.0
2005-11-17 14:50:00,25.13,25.14,25.1,25.12,860300.0,14.7184,14.7243,14.7008,14.7125,860300.0
2005-11-17 15:00:00,25.12,25.16,25.12,25.15,786900.0,14.7125,14.736,14.7125,14.7301,786900.0
2005-11-17 15:10:00,25.15,25.21,25.14,25.18,1339200.0,14.7301,14.7652,14.7243,14.7477,1339200.0
2005-11-17 15:20:00,25.18,25.22,25.17,25.19,1035200.0,14.7477,14.7711,14.7418,14.7535,1035200.0
2005-11-17 15:30:00,25.19,25.21,25.14,25.16,1306800.0,14.7535,14.7652,14.7243,14.736,1306800.0
2005-11-17 15:40:00,25.17,25.21,25.16,25.19,1308300.0,14.7418,14.7652,14.736,14.7535,1308300.0
2005-11-17 15:50:00,25.19,25.2,25.09,25.11,3234000.0,14.7535,14.7594,14.695,14.7067,3234000.0
2005-11-18 09:30:00,25.34,25.45,25.18,25.29,10228800.0,14.8414,14.9058,14.7477,14.8121,10228800.0
2005-11-18 09:40:00,25.28,25.29,25.23,25.27,1591800.0,14.8062,14.8121,14.777,14.8004,1591800.0
2005-11-18 09:50:00,25.28,25.34,25.27,25.29,1121600.0,14.8062,14.8414,14.8004,14.8121,1121600.0
2005-11-18 10:00:00,25.29,25.4,25.28,25.37,1651900.0,14.8121,14.8765,14.8062,14.859,1651900.0
2005-11-18 10:10:00,25.36,25.37,25.24,25.25,1105200.0,14.8531,14.859,14.7828,14.7887,1105200.0
2005-11-18 10:20:00,25.25,25.3,25.23,25.28,775900.0,14.7887,14.818,14.777,14.8062,775900.0
2005-11-18 10:30:00,25.29,25.29,25.24,25.24,559800.0,14.8121,14.8121,14.7828,14.7828,559800.0
2005-11-18 10:40:00,25.25,25.25,25.13,25.16,1151300.0,14.7887,14.7887,14.7184,14.736,1151300.0
2005-11-18 10:50:00,25.17,25.17,25.11,25.12,864700.0,14.7418,14.7418,14.7067,14.7125,864700.0
2005-11-18 11:00:00,25.12,25.14,25.07,25.12,651200.0,14.7125,14.7243,14.6833,14.7125,651200.0
2005-11-18 11:10:00,25.12,25.22,25.12,25.18,806400.0,14.7125,14.7711,14.7125,14.7477,806400.0
2005-11-18 11:20:00,25.18,25.22,25.17,25.19,714400.0,14.7477,14.7711,14.7418,14.7535,714400.0
2005-11-18 11:30:00,25.19,25.2,25.14,25.15,615800.0,14.7535,14.7594,14.7243,14.7301,615800.0
2005-11-18 11:40:00,25.14,25.21,25.13,25.2,407700.0,14.7243,14.7652,14.7184,14.7594,407700.0
2005-11-18 11:50:00,25.19,25.21,25.19,25.19,251300.0,14.7535,14.7652,14.7535,14.7535,251300.0
2005-11-18 12:00:00,25.2,25.23,25.18,25.23,524300.0,14.7594,14.777,14.7477,14.777,524300.0
2005-11-18 12:10:00,25.22,25.27,25.2,25.25,1163200.0,14.7711,14.8004,14.7594,14.7887,1163200.0
2005-11-18 12:20:00,25.25,25.26,25.23,25.23,383700.0,14.7887,14.7945,14.777,14.777,383700.0
2005-11-18 12:30:00,25.23,25.24,25.16,25.19,693600.0,14.777,14.7828,14.736,14.7535,693600.0
2005-11-18 12:40:00,25.19,25.2,25.15,25.17,616400.0,14.7535,14.7594,14.7301,14.7418,616400.0
2005-11-18 12:50:00,25.17,25.19,25.15,25.18,240100.0,14.7418,14.7535,14.7301,14.7477,240100.0
2005-11-18 13:00:00,25.17,25.18,25.14,25.16,512800.0,14.7418,14.7477,14.7243,14.736,512800.0
2005-11-18 13:10:00,25.17,25.17,25.1,25.14,720700.0,14.7418,14.7418,14.7008,14.7243,720700.0
2005-11-18 13:20:00,25.14,25.15,25.12,25.15,380700.0,14.7243,14.7301,14.7125,14.7301,380700.0
2005-11-18 13:30:00,25.16,25.2,25.14,25.18,514300.0,14.736,14.7594,14.7243,14.7477,514300.0
2005-11-18 13:40:00,25.18,25.19,25.14,25.17,343000.0,14.7477,14.7535,14.7243,14.7418,343000.0
2005-11-18 13:50:00,25.17,25.22,25.12,25.19,717200.0,14.7418,14.7711,14.7125,14.7535,717200.0
2005-11-18 14:00:00,25.18,25.21,25.17,25.2,329800.0,14.7477,14.7652,14.7418,14.7594,329800.0
2005-11-18 14:10:00,25.2,25.26,25.19,25.24,923200.0,14.7594,14.7945,14.7535,14.7828,923200.0
2005-11-18 14:20:00,25.25,25.26,25.2,25.2,420100.0,14.7887,14.7945,14.7594,14.7594,420100.0
2005-11-18 14:30:00,25.2,25.22,25.2,25.21,305200.0,14.7594,14.7711,14.7594,14.7652,305200.0
2005-11-18 14:40:00,25.2,25.23,25.2,25.2,473900.0,14.7594,14.777,14.7594,14.7594,473900.0
2005-11-18 14:50:00,25.2,25.21,25.14,25.21,348500.0,14.7594,14.7652,14.7243,14.7652,348500.0
2005-11-18 15:00:00,25.21,25.23,25.2,25.22,490200.0,14.7652,14.777,14.7594,14.7711,490200.0
2005-11-18 15:10:00,25.23,25.25,24.22,25.22,677200.0,14.777,14.7887,14.1854,14.7711,677200.0
2005-11-18 15:20:00,25.23,25.24,24.5,25.24,526000.0,14.777,14.7828,14.3494,14.7828,526000.0
2005-11-18 15:30:00,25.24,25.27,25.21,25.26,648500.0,14.7828,14.8004,14.7652,14.7945,648500.0
2005-11-18 15:40:00,25.26,25.31,25.26,25.28,1681000.0,14.7945,14.8238,14.7945,14.8062,1681000.0
2005-11-18 15:50:00,25.29,25.34,25.28,25.29,2320100.0,14.8121,14.8414,14.8062,14.8121,2320100.0
2005-11-21 09:30:00,25.33,25.43,25.32,25.42,2509500.0,14.8355,14.8941,14.8297,14.8882,2509500.0
2005-11-21 09:40:00,25.42,25.5,25.33,25.38,2148300.0,14.8882,14.9351,14.8355,14.8648,2148300.0
2005-11-21 09:50:00,25.37,25.37,25.26,25.28,1189500.0,14.859,14.859,14.7945,14.8062,1189500.0
2005-11-21 10:00:00,25.27,25.31,25.24,25.26,1093100.0,14.8004,14.8238,14.7828,14.7945,1093100.0
2005-11-21 10:10:00,25.25,25.38,25.25,25.32,1312000.0,14.7887,14.8648,14.7887,14.8297,1312000.0
2005-11-21 10:20:00,25.33,25.38,25.32,25.37,516000.0,14.8355,14.8648,14.8297,14.859,516000.0
2005-11-21 10:30:00,25.38,25.44,25.34,25.43,954300.0,14.8648,14.9,14.8414,14.8941,954300.0
2005-11-21 10:40:00,25.43,25.45,25.35,25.35,898000.0,14.8941,14.9058,14.8472,14.8472,898000.0
2005-11-21 10:50:00,25.36,25.45,25.34,25.44,719000.0,14.8531,14.9058,14.8414,14.9,719000.0
2005-11-21 11:00:00,25.43,25.45,25.39,25.4,669900.0,14.8941,14.9058,14.8707,14.8765,669900.0
2005-11-21 11:10:00,25.4,25.42,25.32,25.34,716100.0,14.8765,14.8882,14.8297,14.8414,716100.0
2005-11-21 11:20:00,25.35,25.35,25.31,25.31,432600.0,14.8472,14.8472,14.8238,14.8238,432600.0
2005-11-21 11:30:00,25.31,25.33,25.17,25.2,1257300.0,14.8238,14.8355,14.7418,14.7594,1257300.0
2005-11-21 11:40:00,25.2,25.25,25.19,25.21,628200.0,14.7594,14.7887,14.7535,14.7652,628200.0
2005-11-21 11:50:00,25.2,25.25,25.18,25.24,525400.0,14.7594,14.7887,14.7477,14.7828,525400.0
2005-11-21 12:00:00,25.23,25.26,25.22,25.23,349300.0,14.777,14.7945,14.7711,14.777,349300.0
2005-11-21 12:10:00,25.23,25.29,25.23,25.27,353600.0,14.777,14.8121,14.777,14.8004,353600.0
2005-11-21 12:20:00,25.27,25.32,25.26,25.26,680700.0,14.8004,14.8297,14.7945,14.7945,680700.0
2005-11-21 12:30:00,25.26,25.3,25.26,25.29,207000.0,14.7945,14.818,14.7945,14.8121,207000.0
2005-11-21 12:40:00,25.29,25.3,25.26,25.26,348500.0,14.8121,14.818,14.7945,14.7945,348500.0
2005-11-21 12:50:00,25.26,25.3,25.25,25.26,550200.0,14.7945,14.818,14.7887,14.7945,550200.0
2005-11-21 13:00:00,25.26,25.27,25.2,25.21,251400.0,14.7945,14.8004,14.7594,14.7652,251400.0
2005-11-21 13:10:00,25.21,25.25,25.21,25.24,262200.0,14.7652,14.7887,14.7652,14.7828,262200.0
2005-11-21 13:20:00,25.24,25.25,25.22,25.24,230400.0,14.7828,14.7887,14.7711,14.7828,230400.0
2005-11-21 13:30:00,25.24,25.25,25.19,25.24,567500.0,14.7828,14.7887,14.7535,14.7828,567500.0
2005-11-21 13:40:00,25.24,25.25,25.19,25.21,309500.0,14.7828,14.7887,14.7535,14.7652,309500.0
2005-11-21 13:50:00,25.2,25.27,25.18,25.19,556000.0,14.7594,14.8004,14.7477,14.7535,556000.0
2005-11-21 14:00:00,25.19,25.22,25.12,25.14,990900.0,14.7535,14.7711,14.7125,14.7243,990900.0
2005-11-21 14:10:00,25.14,25.18,25.14,25.15,354600.0,14.7243,14.7477,14.7243,14.7301,354600.0
2005-11-21 14:20:00,25.16,25.19,25.13,25.17,549900.0,14.736,14.7535,14.7184,14.7418,549900.0
2005-11-21 14:30:00,25.17,25.18,25.13,25.13,477500.0,14.7418,14.7477,14.7184,14.7184,477500.0
2005-11-21 14:40:00,25.13,25.16,25.12,25.15,362100.0,14.7184,14.736,14.7125,14.7301,362100.0
2005-11-21 14:50:00,25.16,25.16,25.07,25.12,869600.0,14.736,14.736,14.6833,14.7125,869600.0
2005-11-21 15:00:00,25.12,25.16,25.11,25.16,400100.0,14.7125,14.736,14.7067,14.736,400100.0
2005-11-21 15:10:00,25.16,25.19,25.12,25.13,465700.0,14.736,14.7535,14.7125,14.7184,465700.0
2005-11-21 15:20:00,25.14,25.18,25.13,25.17,796500.0,14.7243,14.7477,14.7184,14.7418,796500.0
2005-11-21 15:30:00,25.17,25.26,25.15,25.26,1563900.0,14.7418,14.7945,14.7301,14.7945,1563900.0
2005-11-21 15:40:00,25.25,25.29,25.17,25.2,1991400.0,14.7887,14.8121,14.7418,14.7594,1991400.0
2005-11-21 15:50:00,25.2,25.25,25.18,25.25,2018700.0,14.7594,14.7887,14.7477,14.7887,2018700.0
2005-11-22 09:30:00,25.08,25.31,25.06,25.31,3652900.0,14.6891,14.8238,14.6774,14.8238,3652900.0
2005-11-22 09:40:00,25.31,25.45,25.25,25.4,4263700.0,14.8238,14.9058,14.7887,14.8765,4263700.0
2005-11-22 09:50:00,25.39,25.45,25.37,25.44,1939600.0,14.8707,14.9058,14.859,14.9,1939600.0
2005-11-22 10:00:00,25.44,25.57,25.41,25.56,4312100.0,14.9,14.9761,14.8824,14.9702,4312100.0
2005-11-22 10:10:00,25.56,25.85,25.56,25.84,5927000.0,14.9702,15.1401,14.9702,15.1342,5927000.0
2005-11-22 10:20:00,25.84,25.95,25.8,25.89,4875100.0,15.1342,15.1987,15.1108,15.1635,4875100.0
2005-11-22 10:30:00,25.89,26.04,25.82,25.84,5154000.0,15.1635,15.2514,15.1225,15.1342,5154000.0
2005-11-22 10:40:00,25.84,25.93,25.83,25.92,2461200.0,15.1342,15.1869,15.1284,15.1811,2461200.0
2005-11-22 10:50:00,25.92,25.96,25.89,25.91,1787800.0,15.1811,15.2045,15.1635,15.1752,1787800.0
2005-11-22 11:00:00,25.92,26.01,25.88,25.88,2746100.0,15.1811,15.2338,15.1577,15.1577,2746100.0
2005-11-22 11:10:00,25.88,25.93,25.86,25.91,1979400.0,15.1577,15.1869,15.1459,15.1752,1979400.0
2005-11-22 11:20:00,25.91,25.98,25.89,25.97,1852900.0,15.1752,15.2162,15.1635,15.2104,1852900.0
2005-11-22 11:30:00,25.97,26.11,25.97,26.1,2963500.0,15.2104,15.2924,15.2104,15.2865,2963500.0
2005-11-22 11:40:00,26.09,26.16,26.07,26.1,1837400.0,15.2807,15.3217,15.2689,15.2865,1837400.0
2005-11-22 11:50:00,26.1,26.11,26.03,26.06,1270300.0,15.2865,15.2924,15.2455,15.2631,1270300.0
2005-11-22 12:00:00,26.06,26.15,26.06,26.13,1916400.0,15.2631,15.3158,15.2631,15.3041,1916400.0
2005-11-22 12:10:00,26.12,26.13,25.04,26.06,1103600.0,15.2982,15.3041,14.6657,15.2631,1103600.0
2005-11-22 12:20:00,26.08,26.09,26.03,26.04,1650300.0,15.2748,15.2807,15.2455,15.2514,1650300.0
2005-11-22 12:30:00,26.04,26.08,26.0,26.03,1241100.0,15.2514,15.2748,15.2279,15.2455,1241100.0
2005-11-22 12:40:00,26.03,26.04,25.97,25.97,1007900.0,15.2455,15.2514,15.2104,15.2104,1007900.0
2005-11-22 12:50:00,25.97,26.0,25.97,25.98,409900.0,15.2104,15.2279,15.2104,15.2162,409900.0
2005-11-22 13:00:00,25.99,26.08,25.98,26.06,960200.0,15.2221,15.2748,15.2162,15.2631,960200.0
2005-11-22 13:10:00,26.05,26.12,26.04,26.04,906100.0,15.2572,15.2982,15.2514,15.2514,906100.0
2005-11-22 13:20:00,26.05,26.08,26.03,26.04,392200.0,15.2572,15.2748,15.2455,15.2514,392200.0
2005-11-22 13:30:00,26.04,26.06,25.97,26.05,856300.0,15.2514,15.2631,15.2104,15.2572,856300.0
2005-11-22 13:40:00,26.06,26.06,26.03,26.03,642700.0,15.2631,15.2631,15.2455,15.2455,642700.0
2005-11-22 13:50:00,26.04,26.04,25.98,25.99,1314900.0,15.2514,15.2514,15.2162,15.2221,1314900.0
2005-11-22 14:00:00,25.99,26.17,25.99,26.16,1766800.0,15.2221,15.3275,15.2221,15.3217,1766800.0
2005-11-22 14:10:00,26.17,26.22,26.06,26.11,1832800.0,15.3275,15.3568,15.2631,15.2924,1832800.0
2005-11-22 14:20:00,26.11,26.14,26.07,26.08,946900.0,15.2924,15.3099,15.2689,15.2748,946900.0
2005-11-22 14:30:00,26.09,26.09,26.01,26.02,656100.0,15.2807,15.2807,15.2338,15.2397,656100.0
2005-11-22 14:40:00,26.02,26.18,26.01,26.16,1024600.0,15.2397,15.3334,15.2338,15.3217,1024600.0
2005-11-22 14:50:00,26.16,26.22,26.02,26.2,1763700.0,15.3217,15.3568,15.2397,15.3451,1763700.0
2005-11-22 15:00:00,26.19,26.23,26.14,26.19,1512600.0,15.3392,15.3627,15.3099,15.3392,1512600.0
2005-11-22 15:10:00,26.2,26.26,26.14,26.17,2106300.0,15.3451,15.3802,15.3099,15.3275,2106300.0
2005-11-22 15:20:00,26.17,26.18,26.1,26.1,1917900.0,15.3275,15.3334,15.2865,15.2865,1917900.0
2005-11-22 15:30:00,26.11,26.17,26.07,26.11,2165400.0,15.2924,15.3275,15.2689,15.2924,2165400.0
2005-11-22 15:40:00,26.11,26.19,26.1,26.16,3033300.0,15.2924,15.3392,15.2865,15.3217,3033300.0
2005-11-22 15:50:00,26.17,26.24,26.12,26.15,3276200.0,15.3275,15.3685,15.2982,15.3158,3276200.0
2005-11-23 09:30:00,26.12,26.41,26.08,26.37,5607900.0,15.2982,15.4681,15.2748,15.4446,5607900.0
2005-11-23 09:40:00,26.37,26.5,26.36,26.45,3870200.0,15.4446,15.5208,15.4388,15.4915,3870200.0
2005-11-23 09:50:00,26.45,26.5,26.43,26.49,3877100.0,15.4915,15.5208,15.4798,15.5149,3877100.0
2005-11-23 10:00:00,26.49,26.5,26.42,26.47,2004500.0,15.5149,15.5208,15.4739,15.5032,2004500.0
2005-11-23 10:10:00,26.47,26.5,26.46,26.48,1335300.0,15.5032,15.5208,15.4974,15.5091,1335300.0
2005-11-23 10:20:00,26.48,26.53,26.47,26.52,2565300.0,15.5091,15.5384,15.5032,15.5325,2565300.0
2005-11-23 10:30:00,26.53,26.6,26.52,26.52,2754400.0,15.5384,15.5794,15.5325,15.5325,2754400.0
2005-11-23 10:40:00,26.52,26.55,26.43,26.51,3262600.0,15.5325,15.5501,15.4798,15.5266,3262600.0
2005-11-23 10:50:00,26.5,26.55,26.47,26.5,1119200.0,15.5208,15.5501,15.5032,15.5208,1119200.0
2005-11-23 11:00:00,26.5,26.54,26.47,26.52,1517700.0,15.5208,15.5442,15.5032,15.5325,1517700.0
2005-11-23 11:10:00,26.52,26.56,26.49,26.54,1156600.0,15.5325,15.5559,15.5149,15.5442,1156600.0
2005-11-23 11:20:00,26.54,26.62,26.52,26.61,2008100.0,15.5442,15.5911,15.5325,15.5852,2008100.0
2005-11-23 11:30:00,26.61,26.62,26.59,26.61,959500.0,15.5852,15.5911,15.5735,15.5852,959500.0
2005-11-23 11:40:00,26.61,26.77,26.58,26.76,4118800.0,15.5852,15.6789,15.5676,15.6731,4118800.0
2005-11-23 11:50:00,26.76,26.8,26.6,26.75,2577600.0,15.6731,15.6965,15.5794,15.6672,2577600.0
2005-11-23 12:00:00,26.75,26.77,26.71,26.74,1900100.0,15.6672,15.6789,15.6438,15.6614,1900100.0
2005-11-23 12:10:00,26.74,26.75,26.7,26.71,1473400.0,15.6614,15.6672,15.6379,15.6438,1473400.0
2005-11-23 12:20:00,26.71,26.75,26.71,26.73,995300.0,15.6438,15.6672,15.6438,15.6555,995300.0
2005-11-23 12:30:00,26.74,26.77,26.72,26.75,1381900.0,15.6614,15.6789,15.6496,15.6672,1381900.0
2005-11-23 12:40:00,26.76,26.85,26.74,26.83,2110000.0,15.6731,15.7258,15.6614,15.7141,2110000.0
2005-11-23 12:50:00,26.83,26.83,26.78,26.81,1502500.0,15.7141,15.7141,15.6848,15.7024,1502500.0
2005-11-23 13:00:00,26.81,26.84,26.75,26.79,1410300.0,15.7024,15.7199,15.6672,15.6906,1410300.0
2005-11-23 13:10:00,26.79,26.84,26.78,26.81,1827400.0,15.6906,15.7199,15.6848,15.7024,1827400.0
2005-11-23 13:20:00,26.81,26.83,26.8,26.82,976200.0,15.7024,15.7141,15.6965,15.7082,976200.0
2005-11-23 13:30:00,26.82,26.83,26.8,26.81,601800.0,15.7082,15.7141,15.6965,15.7024,601800.0
2005-11-23 13:40:00,26.81,26.83,26.79,26.83,883100.0,15.7024,15.7141,15.6906,15.7141,883100.0
2005-11-23 13:50:00,26.82,26.9,26.82,26.85,2125200.0,15.7082,15.7551,15.7082,15.7258,2125200.0
2005-11-23 14:00:00,26.85,26.88,26.85,26.85,675900.0,15.7258,15.7434,15.7258,15.7258,675900.0
2005-11-23 14:10:00,26.85,26.87,26.85,26.87,874300.0,15.7258,15.7375,15.7258,15.7375,874300.0
2005-11-23 14:20:00,26.87,26.9,26.86,26.9,1281000.0,15.7375,15.7551,15.7316,15.7551,1281000.0
2005-11-23 14:30:00,26.9,26.92,26.82,26.82,2412100.0,15.7551,15.7668,15.7082,15.7082,2412100.0
2005-11-23 14:40:00,26.82,26.86,26.8,26.83,2458700.0,15.7082,15.7316,15.6965,15.7141,2458700.0
2005-11-23 14:50:00,26.83,26.84,26.75,26.75,1738100.0,15.7141,15.7199,15.6672,15.6672,1738100.0
2005-11-23 15:00:00,26.75,26.76,26.67,26.67,2554200.0,15.6672,15.6731,15.6204,15.6204,2554200.0
2005-11-23 15:10:00,26.67,26.71,26.62,26.67,2522900.0,15.6204,15.6438,15.5911,15.6204,2522900.0
2005-11-23 15:20:00,26.67,26.69,26.65,26.68,1635500.0,15.6204,15.6321,15.6086,15.6262,1635500.0
2005-11-23 15:30:00,26.68,26.69,26.62,26.64,1522000.0,15.6262,15.6321,15.5911,15.6028,1522000.0
2005-11-23 15:40:00,26.65,26.65,26.56,26.57,2229600.0,15.6086,15.6086,15.5559,15.5618,2229600.0
2005-11-23 15:50:00,26.57,26.65,26.52,26.64,3078400.0,15.5618,15.6086,15.5325,15.6028,3078400.0
2005-11-25 09:30:00,26.57,26.98,26.54,26.96,5131400.0,15.5618,15.8019,15.5442,15.7902,5131400.0
2005-11-25 09:40:00,26.95,27.05,26.87,27.0,4388300.0,15.7843,15.8429,15.7375,15.8136,4388300.0
2005-11-25 09:50:00,27.0,27.04,26.97,27.04,3542500.0,15.8136,15.8371,15.7961,15.8371,3542500.0
2005-11-25 10:00:00,27.03,27.09,27.0,27.08,1433300.0,15.8312,15.8663,15.8136,15.8605,1433300.0
2005-11-25 10:10:00,27.08,27.16,27.05,27.13,2308000.0,15.8605,15.9073,15.8429,15.8898,2308000.0
2005-11-25 10:20:00,27.12,27.15,27.06,27.09,3895400.0,15.8839,15.9015,15.8488,15.8663,3895400.0
2005-11-25 10:30:00,27.09,27.11,27.04,27.07,2904100.0,15.8663,15.8781,15.8371,15.8546,2904100.0
2005-11-25 10:40:00,27.08,27.09,27.03,27.08,1940900.0,15.8605,15.8663,15.8312,15.8605,1940900.0
2005-11-25 10:50:00,27.08,27.15,27.06,27.07,1004200.0,15.8605,15.9015,15.8488,15.8546,1004200.0
2005-11-25 11:00:00,27.07,27.1,27.06,27.07,1260800.0,15.8546,15.8722,15.8488,15.8546,1260800.0
2005-11-25 11:10:00,27.06,27.08,27.02,27.02,1042800.0,15.8488,15.8605,15.8253,15.8253,1042800.0
2005-11-25 11:20:00,27.02,27.07,26.98,27.0,2585400.0,15.8253,15.8546,15.8019,15.8136,2585400.0
2005-11-25 11:30:00,27.01,27.05,26.99,27.04,1547100.0,15.8195,15.8429,15.8078,15.8371,1547100.0
2005-11-25 11:40:00,27.05,27.06,27.02,27.02,941400.0,15.8429,15.8488,15.8253,15.8253,941400.0
2005-11-25 11:50:00,27.02,27.06,27.02,27.02,450200.0,15.8253,15.8488,15.8253,15.8253,450200.0
2005-11-25 12:00:00,27.02,27.03,26.99,26.99,1123200.0,15.8253,15.8312,15.8078,15.8078,1123200.0
2005-11-25 12:10:00,26.99,27.05,26.99,27.05,1124800.0,15.8078,15.8429,15.8078,15.8429,1124800.0
2005-11-25 12:20:00,27.04,27.05,26.99,27.0,847500.0,15.8371,15.8429,15.8078,15.8136,847500.0
2005-11-25 12:30:00,27.0,27.03,27.0,27.02,1008000.0,15.8136,15.8312,15.8136,15.8253,1008000.0
2005-11-25 12:40:00,27.02,27.03,26.93,26.94,1827300.0,15.8253,15.8312,15.7726,15.7785,1827300.0
2005-11-25 12:50:00,26.94,26.94,26.76,26.8,2927800.0,15.7785,15.7785,15.6731,15.6965,2927800.0
2005-11-25 13:00:00,26.81,26.85,26.78,26.84,740100.0,15.7024,15.7258,15.6848,15.7199,740100.0
2005-11-25 13:10:00,26.92,26.92,26.81,26.81,330100.0,15.7668,15.7668,15.7024,15.7024,330100.0
2005-11-25 13:20:00,26.85,26.88,26.81,26.81,205800.0,15.7258,15.7434,15.7024,15.7024,205800.0
2005-11-25 13:30:00,26.81,26.84,26.81,26.84,7400.0,15.7024,15.7199,15.7024,15.7199,7400.0
2005-11-25 13:40:00,26.83,26.83,26.81,26.83,2100.0,15.7141,15.7141,15.7024,15.7141,2100.0
2005-11-25 13:50:00,26.81,26.84,26.81,26.83,2900.0,15.7024,15.7199,15.7024,15.7141,2900.0
2005-11-25 14:00:00,26.83,26.85,26.82,26.85,3400.0,15.7141,15.7258,15.7082,15.7258,3400.0
2005-11-25 14:10:00,26.85,26.85,26.82,26.83,8300.0,15.7258,15.7258,15.7082,15.7141,8300.0
2005-11-25 14:20:00,26.83,26.83,26.83,26.83,100.0,15.7141,15.7141,15.7141,15.7141,100.0
2005-11-25 14:30:00,26.83,26.83,26.83,26.83,0.0,15.7141,15.7141,15.7141,15.7141,0.0
2005-11-25 14:40:00,26.85,26.85,26.78,26.82,5600.0,15.7258,15.7258,15.6848,15.7082,5600.0
2005-11-25 14:50:00,26.85,26.85,26.81,26.81,27200.0,15.7258,15.7258,15.7024,15.7024,27200.0
2005-11-25 15:00:00,26.84,26.85,26.84,26.85,2300.0,15.7199,15.7258,15.7199,15.7258,2300.0
2005-11-25 15:10:00,26.85,26.85,26.85,26.85,0.0,15.7258,15.7258,15.7258,15.7258,0.0
2005-11-25 15:20:00,26.85,26.85,26.85,26.85,0.0,15.7258,15.7258,15.7258,15.7258,0.0
2005-11-28 09:30:00,26.96,27.1,26.94,27.03,5270900.0,15.7902,15.8722,15.7785,15.8312,5270900.0
2005-11-28 09:40:00,27.03,27.06,26.99,26.99,3646200.0,15.8312,15.8488,15.8078,15.8078,3646200.0
2005-11-28 09:50:00,26.99,27.03,26.93,26.95,2195900.0,15.8078,15.8312,15.7726,15.7843,2195900.0
2005-11-28 10:00:00,26.95,27.06,26.95,27.04,1374500.0,15.7843,15.8488,15.7843,15.8371,1374500.0
2005-11-28 10:10:00,27.03,27.06,27.0,27.05,2009800.0,15.8312,15.8488,15.8136,15.8429,2009800.0
2005-11-28 10:20:00,27.05,27.1,26.96,27.06,2141900.0,15.8429,15.8722,15.7902,15.8488,2141900.0
2005-11-28 10:30:00,27.07,27.08,27.02,27.04,2124700.0,15.8546,15.8605,15.8253,15.8371,2124700.0
2005-11-28 10:40:00,27.04,27.07,27.02,27.07,1856200.0,15.8371,15.8546,15.8253,15.8546,1856200.0
2005-11-28 10:50:00,27.07,27.09,27.02,27.04,910000.0,15.8546,15.8663,15.8253,15.8371,910000.0
2005-11-28 11:00:00,27.04,27.04,27.0,27.02,1276100.0,15.8371,15.8371,15.8136,15.8253,1276100.0
2005-11-28 11:10:00,27.03,27.05,27.01,27.03,567700.0,15.8312,15.8429,15.8195,15.8312,567700.0
2005-11-28 11:20:00,27.04,27.05,26.98,27.03,1930000.0,15.8371,15.8429,15.8019,15.8312,1930000.0
2005-11-28 11:30:00,27.03,27.04,26.98,27.0,1175300.0,15.8312,15.8371,15.8019,15.8136,1175300.0
2005-11-28 11:40:00,27.0,27.04,27.0,27.02,1057700.0,15.8136,15.8371,15.8136,15.8253,1057700.0
2005-11-28 11:50:00,27.02,27.04,26.98,26.99,1070400.0,15.8253,15.8371,15.8019,15.8078,1070400.0
2005-11-28 12:00:00,26.99,27.03,26.98,27.03,1145900.0,15.8078,15.8312,15.8019,15.8312,1145900.0
2005-11-28 12:10:00,27.02,27.04,27.0,27.0,696300.0,15.8253,15.8371,15.8136,15.8136,696300.0
2005-11-28 12:20:00,27.0,27.02,26.98,27.0,762000.0,15.8136,15.8253,15.8019,15.8136,762000.0
2005-11-28 12:30:00,27.0,27.02,26.99,26.99,1196900.0,15.8136,15.8253,15.8078,15.8078,1196900.0
2005-11-28 12:40:00,27.0,27.01,26.98,26.99,1977200.0,15.8136,15.8195,15.8019,15.8078,1977200.0
2005-11-28 12:50:00,26.99,27.0,26.97,26.99,1029100.0,15.8078,15.8136,15.7961,15.8078,1029100.0
2005-11-28 13:00:00,26.98,26.99,26.95,26.96,1745900.0,15.8019,15.8078,15.7843,15.7902,1745900.0
2005-11-28 13:10:00,26.96,26.98,26.91,26.95,1845300.0,15.7902,15.8019,15.7609,15.7843,1845300.0
2005-11-28 13:20:00,26.96,26.99,26.94,26.96,1334900.0,15.7902,15.8078,15.7785,15.7902,1334900.0
2005-11-28 13:30:00,26.96,26.97,26.91,26.95,1424300.0,15.7902,15.7961,15.7609,15.7843,1424300.0
2005-11-28 13:40:00,26.95,26.96,26.91,26.94,1095700.0,15.7843,15.7902,15.7609,15.7785,1095700.0
2005-11-28 13:50:00,26.93,26.96,26.93,26.95,454200.0,15.7726,15.7902,15.7726,15.7843,454200.0
2005-11-28 14:00:00,26.95,26.97,26.93,26.96,837900.0,15.7843,15.7961,15.7726,15.7902,837900.0
2005-11-28 14:10:00,26.97,26.97,26.92,26.93,1602600.0,15.7961,15.7961,15.7668,15.7726,1602600.0
2005-11-28 14:20:00,26.94,26.98,26.93,26.95,2496600.0,15.7785,15.8019,15.7726,15.7843,2496600.0
2005-11-28 14:30:00,26.95,26.97,26.89,26.91,2785600.0,15.7843,15.7961,15.7492,15.7609,2785600.0
2005-11-28 14:40:00,26.9,26.94,26.89,26.92,1758700.0,15.7551,15.7785,15.7492,15.7668,1758700.0
2005-11-28 14:50:00,26.92,26.94,26.89,26.9,2743900.0,15.7668,15.7785,15.7492,15.7551,2743900.0
2005-11-28 15:00:00,26.9,26.94,26.86,26.89,2163300.0,15.7551,15.7785,15.7316,15.7492,2163300.0
2005-11-28 15:10:00,26.89,26.89,26.86,26.86,2001400.0,15.7492,15.7492,15.7316,15.7316,2001400.0
2005-11-28 15:20:00,26.86,26.88,26.74,26.86,1319700.0,15.7316,15.7434,15.6614,15.7316,1319700.0
2005-11-28 15:30:00,26.86,26.97,26.85,26.93,3653100.0,15.7316,15.7961,15.7258,15.7726,3653100.0
2005-11-28 15:40:00,26.93,26.95,26.84,26.85,4834800.0,15.7726,15.7843,15.7199,15.7258,4834800.0
2005-11-28 15:50:00,26.86,26.94,26.85,26.86,2655300.0,15.7316,15.7785,15.7258,15.7316,2655300.0
2005-11-29 09:30:00,26.96,27.0,26.92,26.95,3431000.0,15.7902,15.8136,15.7668,15.7843,3431000.0
2005-11-29 09:40:00,26.95,27.04,26.93,27.03,1404800.0,15.7843,15.8371,15.7726,15.8312,1404800.0
2005-11-29 09:50:00,27.03,27.08,27.0,27.07,1578400.0,15.8312,15.8605,15.8136,15.8546,1578400.0
2005-11-29 10:00:00,27.08,27.13,27.01,27.03,1900300.0,15.8605,15.8898,15.8195,15.8312,1900300.0
2005-11-29 10:10:00,27.02,27.08,26.96,27.06,1708400.0,15.8253,15.8605,15.7902,15.8488,1708400.0
2005-11-29 10:20:00,27.07,27.07,26.95,27.0,2439800.0,15.8546,15.8546,15.7843,15.8136,2439800.0
2005-11-29 10:30:00,27.0,27.01,26.9,26.93,2871600.0,15.8136,15.8195,15.7551,15.7726,2871600.0
2005-11-29 10:40:00,26.93,26.94,26.81,26.84,2628500.0,15.7726,15.7785,15.7024,15.7199,2628500.0
2005-11-29 10:50:00,26.83,26.85,26.8,26.84,2012700.0,15.7141,15.7258,15.6965,15.7199,2012700.0
2005-11-29 11:00:00,26.84,26.88,26.83,26.84,2129400.0,15.7199,15.7434,15.7141,15.7199,2129400.0
2005-11-29 11:10:00,26.84,26.87,26.81,26.87,1302000.0,15.7199,15.7375,15.7024,15.7375,1302000.0
2005-11-29 11:20:00,26.85,26.92,26.84,26.91,1452100.0,15.7258,15.7668,15.7199,15.7609,1452100.0
2005-11-29 11:30:00,26.9,26.97,26.9,26.95,1160600.0,15.7551,15.7961,15.7551,15.7843,1160600.0
2005-11-29 11:40:00,26.94,26.97,26.92,26.96,823200.0,15.7785,15.7961,15.7668,15.7902,823200.0
2005-11-29 11:50:00,26.96,26.98,26.95,26.97,453100.0,15.7902,15.8019,15.7843,15.7961,453100.0
2005-11-29 12:00:00,26.97,27.0,26.94,26.94,861300.0,15.7961,15.8136,15.7785,15.7785,861300.0
2005-11-29 12:10:00,26.94,26.95,26.9,26.9,933500.0,15.7785,15.7843,15.7551,15.7551,933500.0
2005-11-29 12:20:00,26.91,26.93,26.88,26.93,1029300.0,15.7609,15.7726,15.7434,15.7726,1029300.0
2005-11-29 12:30:00,26.92,26.93,26.89,26.9,576400.0,15.7668,15.7726,15.7492,15.7551,576400.0
2005-11-29 12:40:00,26.9,26.93,26.88,26.91,856100.0,15.7551,15.7726,15.7434,15.7609,856100.0
2005-11-29 12:50:00,26.9,26.91,26.84,26.84,605400.0,15.7551,15.7609,15.7199,15.7199,605400.0
2005-11-29 13:00:00,26.84,26.86,26.81,26.86,978800.0,15.7199,15.7316,15.7024,15.7316,978800.0
2005-11-29 13:10:00,26.86,26.87,26.78,26.79,1303200.0,15.7316,15.7375,15.6848,15.6906,1303200.0
2005-11-29 13:20:00,26.79,26.82,26.77,26.79,1104200.0,15.6906,15.7082,15.6789,15.6906,1104200.0
2005-11-29 13:30:00,26.79,26.79,26.74,26.78,1500500.0,15.6906,15.6906,15.6614,15.6848,1500500.0
2005-11-29 13:40:00,26.77,26.78,26.74,26.76,555400.0,15.6789,15.6848,15.6614,15.6731,555400.0
2005-11-29 13:50:00,26.75,26.79,26.72,26.77,951900.0,15.6672,15.6906,15.6496,15.6789,951900.0
2005-11-29 14:00:00,26.77,26.83,26.77,26.79,940500.0,15.6789,15.7141,15.6789,15.6906,940500.0
2005-11-29 14:10:00,26.79,26.82,26.77,26.78,777300.0,15.6906,15.7082,15.6789,15.6848,777300.0
2005-11-29 14:20:00,26.79,26.81,26.76,26.78,1241800.0,15.6906,15.7024,15.6731,15.6848,1241800.0
2005-11-29 14:30:00,26.78,26.82,26.73,26.73,1359100.0,15.6848,15.7082,15.6555,15.6555,1359100.0
2005-11-29 14:40:00,26.74,26.88,26.73,26.86,1282400.0,15.6614,15.7434,15.6555,15.7316,1282400.0
2005-11-29 14:50:00,26.86,26.87,26.82,26.86,996900.0,15.7316,15.7375,15.7082,15.7316,996900.0
2005-11-29 15:00:00,26.87,26.87,26.83,26.85,849800.0,15.7375,15.7375,15.7141,15.7258,849800.0
2005-11-29 15:10:00,26.85,26.85,26.79,26.83,805400.0,15.7258,15.7258,15.6906,15.7141,805400.0
2005-11-29 15:20:00,26.83,26.93,26.82,26.92,1556500.0,15.7141,15.7726,15.7082,15.7668,1556500.0
2005-11-29 15:30:00,26.92,26.93,26.83,26.84,1859600.0,15.7668,15.7726,15.7141,15.7199,1859600.0
2005-11-29 15:40:00,26.84,26.94,26.8,26.84,1797000.0,15.7199,15.7785,15.6965,15.7199,1797000.0
2005-11-29 15:50:00,26.84,26.87,26.78,26.78,2218300.0,15.7199,15.7375,15.6848,15.6848,2218300.0
2005-11-30 09:30:00,26.73,26.86,26.69,26.74,3233600.0,15.6555,15.7316,15.6321,15.6614,3233600.0
2005-11-30 09:40:00,26.74,26.77,26.65,26.71,2164800.0,15.6614,15.6789,15.6086,15.6438,2164800.0
2005-11-30 09:50:00,26.71,26.76,26.69,26.75,1427500.0,15.6438,15.6731,15.6321,15.6672,1427500.0
2005-11-30 10:00:00,26.74,26.86,26.7,26.74,1837400.0,15.6614,15.7316,15.6379,15.6614,1837400.0
2005-11-30 10:10:00,26.75,26.8,26.7,26.8,1541000.0,15.6672,15.6965,15.6379,15.6965,1541000.0
2005-11-30 10:20:00,26.8,26.84,26.77,26.79,1617900.0,15.6965,15.7199,15.6789,15.6906,1617900.0
2005-11-30 10:30:00,26.79,26.86,26.76,26.83,857300.0,15.6906,15.7316,15.6731,15.7141,857300.0
2005-11-30 10:40:00,26.83,26.84,26.74,26.75,1559000.0,15.7141,15.7199,15.6614,15.6672,1559000.0
2005-11-30 10:50:00,26.75,26.82,26.74,26.81,822300.0,15.6672,15.7082,15.6614,15.7024,822300.0
2005-11-30 11:00:00,26.8,26.85,26.78,26.83,765400.0,15.6965,15.7258,15.6848,15.7141,765400.0
2005-11-30 11:10:00,26.83,26.85,26.78,26.79,997400.0,15.7141,15.7258,15.6848,15.6906,997400.0
2005-11-30 11:20:00,26.8,26.82,26.77,26.79,521800.0,15.6965,15.7082,15.6789,15.6906,521800.0
2005-11-30 11:30:00,26.78,26.8,26.72,26.75,784500.0,15.6848,15.6965,15.6496,15.6672,784500.0
2005-11-30 11:40:00,26.75,26.77,26.72,26.74,906400.0,15.6672,15.6789,15.6496,15.6614,906400.0
2005-11-30 11:50:00,26.74,26.77,26.72,26.75,809100.0,15.6614,15.6789,15.6496,15.6672,809100.0
2005-11-30 12:00:00,26.75,26.77,26.71,26.75,779700.0,15.6672,15.6789,15.6438,15.6672,779700.0
2005-11-30 12:10:00,26.74,26.8,26.71,26.75,810600.0,15.6614,15.6965,15.6438,15.6672,810600.0
2005-11-30 12:20:00,26.75,26.79,26.74,26.77,820900.0,15.6672,15.6906,15.6614,15.6789,820900.0
2005-11-30 12:30:00,26.77,26.79,26.72,26.74,672400.0,15.6789,15.6906,15.6496,15.6614,672400.0
2005-11-30 12:40:00,26.74,26.77,26.72,26.77,382400.0,15.6614,15.6789,15.6496,15.6789,382400.0
2005-11-30 12:50:00,26.76,26.8,26.76,26.78,510800.0,15.6731,15.6965,15.6731,15.6848,510800.0
2005-11-30 13:00:00,26.78,26.81,26.75,26.78,503700.0,15.6848,15.7024,15.6672,15.6848,503700.0
2005-11-30 13:10:00,26.78,26.83,26.75,26.78,762800.0,15.6848,15.7141,15.6672,15.6848,762800.0
2005-11-30 13:20:00,26.77,26.79,26.73,26.76,830900.0,15.6789,15.6906,15.6555,15.6731,830900.0
2005-11-30 13:30:00,26.76,26.77,26.73,26.75,768500.0,15.6731,15.6789,15.6555,15.6672,768500.0
2005-11-30 13:40:00,26.76,26.79,26.73,26.75,983400.0,15.6731,15.6906,15.6555,15.6672,983400.0
2005-11-30 13:50:00,26.75,26.76,26.64,26.68,1878700.0,15.6672,15.6731,15.6028,15.6262,1878700.0
2005-11-30 14:00:00,26.67,26.74,26.67,26.68,1080200.0,15.6204,15.6614,15.6204,15.6262,1080200.0
2005-11-30 14:10:00,26.68,26.74,26.67,26.67,797300.0,15.6262,15.6614,15.6204,15.6204,797300.0
2005-11-30 14:20:00,26.68,26.71,26.66,26.66,949900.0,15.6262,15.6438,15.6145,15.6145,949900.0
2005-11-30 14:30:00,26.66,26.7,26.62,26.68,1079200.0,15.6145,15.6379,15.5911,15.6262,1079200.0
2005-11-30 14:40:00,26.68,26.69,26.65,26.68,750800.0,15.6262,15.6321,15.6086,15.6262,750800.0
2005-11-30 14:50:00,26.68,26.71,26.65,26.7,646200.0,15.6262,15.6438,15.6086,15.6379,646200.0
2005-11-30 15:00:00,26.7,26.74,26.64,26.68,863200.0,15.6379,15.6614,15.6028,15.6262,863200.0
2005-11-30 15:10:00,26.68,26.7,26.63,26.69,933500.0,15.6262,15.6379,15.5969,15.6321,933500.0
2005-11-30 15:20:00,26.69,26.7,26.65,26.69,738700.0,15.6321,15.6379,15.6086,15.6321,738700.0
2005-11-30 15:30:00,26.69,26.7,26.65,26.65,827100.0,15.6321,15.6379,15.6086,15.6086,827100.0
2005-11-30 15:40:00,26.65,26.71,26.63,26.69,2771000.0,15.6086,15.6438,15.5969,15.6321,2771000.0
2005-11-30 15:50:00,26.69,26.7,26.62,26.65,1639400.0,15.6321,15.6379,15.5911,15.6086,1639400.0
2005-12-01 09:30:00,26.93,26.99,26.79,26.98,3326200.0,15.7726,15.8078,15.6906,15.8019,3326200.0
2005-12-01 09:40:00,26.98,27.05,26.91,27.01,2883100.0,15.8019,15.8429,15.7609,15.8195,2883100.0
2005-12-01 09:50:00,27.01,27.06,26.95,27.03,1916600.0,15.8195,15.8488,15.7843,15.8312,1916600.0
2005-12-01 10:00:00,27.04,27.06,26.99,27.03,1639900.0,15.8371,15.8488,15.8078,15.8312,1639900.0
2005-12-01 10:10:00,27.03,27.08,27.01,27.07,874000.0,15.8312,15.8605,15.8195,15.8546,874000.0
2005-12-01 10:20:00,27.07,27.09,27.05,27.08,1082200.0,15.8546,15.8663,15.8429,15.8605,1082200.0
2005-12-01 10:30:00,27.07,27.08,27.03,27.04,1279600.0,15.8546,15.8605,15.8312,15.8371,1279600.0
2005-12-01 10:40:00,27.05,27.1,27.03,27.09,1512800.0,15.8429,15.8722,15.8312,15.8663,1512800.0
2005-12-01 10:50:00,27.09,27.12,27.07,27.11,1310600.0,15.8663,15.8839,15.8546,15.8781,1310600.0
2005-12-01 11:00:00,27.11,27.21,27.11,27.19,2071900.0,15.8781,15.9366,15.8781,15.9249,2071900.0
2005-12-01 11:10:00,27.19,27.2,27.15,27.18,1385200.0,15.9249,15.9308,15.9015,15.9191,1385200.0
2005-12-01 11:20:00,27.18,27.19,27.1,27.12,1465100.0,15.9191,15.9249,15.8722,15.8839,1465100.0
2005-12-01 11:30:00,27.12,27.17,27.11,27.13,914300.0,15.8839,15.9132,15.8781,15.8898,914300.0
2005-12-01 11:40:00,27.14,27.17,27.12,27.16,863300.0,15.8956,15.9132,15.8839,15.9073,863300.0
2005-12-01 11:50:00,27.17,27.18,27.15,27.15,618200.0,15.9132,15.9191,15.9015,15.9015,618200.0
2005-12-01 12:00:00,27.15,27.18,27.14,27.17,434900.0,15.9015,15.9191,15.8956,15.9132,434900.0
2005-12-01 12:10:00,27.17,27.24,27.16,27.2,819500.0,15.9132,15.9542,15.9073,15.9308,819500.0
2005-12-01 12:20:00,27.2,27.22,27.18,27.19,464200.0,15.9308,15.9425,15.9191,15.9249,464200.0
2005-12-01 12:30:00,27.2,27.2,27.16,27.18,1089200.0,15.9308,15.9308,15.9073,15.9191,1089200.0
2005-12-01 12:40:00,27.17,27.19,27.14,27.17,647300.0,15.9132,15.9249,15.8956,15.9132,647300.0
2005-12-01 12:50:00,27.18,27.21,27.17,27.21,889300.0,15.9191,15.9366,15.9132,15.9366,889300.0
2005-12-01 13:00:00,27.2,27.25,27.18,27.24,1115700.0,15.9308,15.9601,15.9191,15.9542,1115700.0
2005-12-01 13:10:00,27.23,27.25,27.16,27.2,679000.0,15.9483,15.9601,15.9073,15.9308,679000.0
2005-12-01 13:20:00,27.21,27.25,27.18,27.23,887800.0,15.9366,15.9601,15.9191,15.9483,887800.0
2005-12-01 13:30:00,27.23,27.26,27.19,27.2,975800.0,15.9483,15.9659,15.9249,15.9308,975800.0
2005-12-01 13:40:00,27.2,27.23,27.12,27.15,1072000.0,15.9308,15.9483,15.8839,15.9015,1072000.0
2005-12-01 13:50:00,27.16,27.29,27.1,27.16,751100.0,15.9073,15.9835,15.8722,15.9073,751100.0
2005-12-01 14:00:00,27.16,27.16,27.12,27.15,786000.0,15.9073,15.9073,15.8839,15.9015,786000.0
2005-12-01 14:10:00,27.14,27.18,27.11,27.14,1065200.0,15.8956,15.9191,15.8781,15.8956,1065200.0
2005-12-01 14:20:00,27.13,27.16,27.11,27.15,1023900.0,15.8898,15.9073,15.8781,15.9015,1023900.0
2005-12-01 14:30:00,27.15,27.18,27.1,27.12,633900.0,15.9015,15.9191,15.8722,15.8839,633900.0
2005-12-01 14:40:00,27.11,27.2,27.11,27.18,928000.0,15.8781,15.9308,15.8781,15.9191,928000.0
2005-12-01 14:50:00,27.17,27.2,27.16,27.17,649400.0,15.9132,15.9308,15.9073,15.9132,649400.0
2005-12-01 15:00:00,27.17,27.25,27.17,27.23,826100.0,15.9132,15.9601,15.9132,15.9483,826100.0
2005-12-01 15:10:00,27.24,27.25,27.2,27.22,856300.0,15.9542,15.9601,15.9308,15.9425,856300.0
2005-12-01 15:20:00,27.21,27.24,27.19,27.2,926300.0,15.9366,15.9542,15.9249,15.9308,926300.0
2005-12-01 15:30:00,27.2,27.25,27.2,27.2,1010600.0,15.9308,15.9601,15.9308,15.9308,1010600.0
2005-12-01 15:40:00,27.2,27.2,27.11,27.17,1739500.0,15.9308,15.9308,15.8781,15.9132,1739500.0
2005-12-01 15:50:00,27.17,27.21,27.11,27.21,2602600.0,15.9132,15.9366,15.8781,15.9366,2602600.0
2005-12-02 09:30:00,27.12,27.32,27.11,27.23,4892800.0,15.8839,16.0011,15.8781,15.9483,4892800.0
2005-12-02 09:40:00,27.23,27.24,27.17,27.2,2220800.0,15.9483,15.9542,15.9132,15.9308,2220800.0
2005-12-02 09:50:00,27.19,27.22,27.15,27.19,1913700.0,15.9249,15.9425,15.9015,15.9249,1913700.0
2005-12-02 10:00:00,27.19,27.26,27.18,27.2,1496900.0,15.9249,15.9659,15.9191,15.9308,1496900.0
2005-12-02 10:10:00,27.2,27.25,27.19,27.23,1213800.0,15.9308,15.9601,15.9249,15.9483,1213800.0
2005-12-02 10:20:00,27.23,27.29,27.2,27.28,1289000.0,15.9483,15.9835,15.9308,15.9776,1289000.0
2005-12-02 10:30:00,27.28,27.35,27.27,27.31,1574400.0,15.9776,16.0186,15.9718,15.9952,1574400.0
2005-12-02 10:40:00,27.3,27.32,27.24,27.26,1417300.0,15.9893,16.0011,15.9542,15.9659,1417300.0
2005-12-02 10:50:00,27.26,27.28,27.21,27.25,1473300.0,15.9659,15.9776,15.9366,15.9601,1473300.0
2005-12-02 11:00:00,27.25,27.26,27.19,27.23,1048900.0,15.9601,15.9659,15.9249,15.9483,1048900.0
2005-12-02 11:10:00,27.23,27.28,27.21,27.26,709700.0,15.9483,15.9776,15.9366,15.9659,709700.0
2005-12-02 11:20:00,27.27,27.31,27.23,27.29,1088800.0,15.9718,15.9952,15.9483,15.9835,1088800.0
2005-12-02 11:30:00,27.29,27.34,27.28,27.33,1022800.0,15.9835,16.0128,15.9776,16.0069,1022800.0
2005-12-02 11:40:00,27.33,27.39,27.31,27.38,1446300.0,16.0069,16.0421,15.9952,16.0362,1446300.0
2005-12-02 11:50:00,27.38,27.4,27.35,27.38,740900.0,16.0362,16.0479,16.0186,16.0362,740900.0
2005-12-02 12:00:00,27.38,27.45,27.33,27.42,1566500.0,16.0362,16.0772,16.0069,16.0596,1566500.0
2005-12-02 12:10:00,27.43,27.43,27.36,27.41,965200.0,16.0655,16.0655,16.0245,16.0538,965200.0
2005-12-02 12:20:00,27.41,27.41,27.35,27.38,737000.0,16.0538,16.0538,16.0186,16.0362,737000.0
2005-12-02 12:30:00,27.37,27.39,27.34,27.38,876700.0,16.0303,16.0421,16.0128,16.0362,876700.0
2005-12-02 12:40:00,27.38,27.42,27.38,27.39,750300.0,16.0362,16.0596,16.0362,16.0421,750300.0
2005-12-02 12:50:00,27.39,27.39,27.31,27.35,1168000.0,16.0421,16.0421,15.9952,16.0186,1168000.0
2005-12-02 13:00:00,27.35,27.42,27.33,27.37,808500.0,16.0186,16.0596,16.0069,16.0303,808500.0
2005-12-02 13:10:00,27.37,27.42,27.37,27.42,534900.0,16.0303,16.0596,16.0303,16.0596,534900.0
2005-12-02 13:20:00,27.41,27.45,27.4,27.43,739500.0,16.0538,16.0772,16.0479,16.0655,739500.0
2005-12-02 13:30:00,27.43,27.44,27.41,27.42,728700.0,16.0655,16.0713,16.0538,16.0596,728700.0
2005-12-02 13:40:00,27.42,27.44,27.41,27.43,840400.0,16.0596,16.0713,16.0538,16.0655,840400.0
2005-12-02 13:50:00,27.42,27.45,27.4,27.44,700000.0,16.0596,16.0772,16.0479,16.0713,700000.0
2005-12-02 14:00:00,27.43,27.45,27.43,27.44,714400.0,16.0655,16.0772,16.0655,16.0713,714400.0
2005-12-02 14:10:00,27.43,27.47,27.42,27.47,909200.0,16.0655,16.0889,16.0596,16.0889,909200.0
2005-12-02 14:20:00,27.46,27.47,27.4,27.44,929800.0,16.0831,16.0889,16.0479,16.0713,929800.0
2005-12-02 14:30:00,27.45,27.49,27.45,27.46,1395500.0,16.0772,16.1006,16.0772,16.0831,1395500.0
2005-12-02 14:40:00,27.46,27.48,27.42,27.43,880700.0,16.0831,16.0948,16.0596,16.0655,880700.0
2005-12-02 14:50:00,27.43,27.45,27.41,27.42,805000.0,16.0655,16.0772,16.0538,16.0596,805000.0
2005-12-02 15:00:00,27.41,27.44,27.4,27.4,1157900.0,16.0538,16.0713,16.0479,16.0479,1157900.0
2005-12-02 15:10:00,27.4,27.45,27.39,27.44,1078400.0,16.0479,16.0772,16.0421,16.0713,1078400.0
2005-12-02 15:20:00,27.43,27.44,27.41,27.42,871200.0,16.0655,16.0713,16.0538,16.0596,871200.0
2005-12-02 15:30:00,27.42,27.47,27.42,27.45,1806800.0,16.0596,16.0889,16.0596,16.0772,1806800.0
2005-12-02 15:40:00,27.46,27.49,27.43,27.45,1615800.0,16.0831,16.1006,16.0655,16.0772,1615800.0
2005-12-02 15:50:00,27.44,27.45,27.39,27.43,2414900.0,16.0713,16.0772,16.0421,16.0655,2414900.0
2005-12-05 09:30:00,27.28,27.28,27.09,27.15,2611700.0,15.9776,15.9776,15.8663,15.9015,2611700.0
2005-12-05 09:40:00,27.15,27.21,27.15,27.2,1740800.0,15.9015,15.9366,15.9015,15.9308,1740800.0
2005-12-05 09:50:00,27.2,27.21,27.08,27.13,3301900.0,15.9308,15.9366,15.8605,15.8898,3301900.0
2005-12-05 10:00:00,27.13,27.15,27.01,27.02,1327800.0,15.8898,15.9015,15.8195,15.8253,1327800.0
2005-12-05 10:10:00,27.02,27.06,26.91,26.92,2958700.0,15.8253,15.8488,15.7609,15.7668,2958700.0
2005-12-05 10:20:00,26.92,26.99,26.91,26.98,1082700.0,15.7668,15.8078,15.7609,15.8019,1082700.0
2005-12-05 10:30:00,26.97,27.02,26.94,27.01,1391200.0,15.7961,15.8253,15.7785,15.8195,1391200.0
2005-12-05 10:40:00,27.01,27.02,26.92,26.92,1186500.0,15.8195,15.8253,15.7668,15.7668,1186500.0
2005-12-05 10:50:00,26.93,26.96,26.85,26.85,1896300.0,15.7726,15.7902,15.7258,15.7258,1896300.0
2005-12-05 11:00:00,26.85,27.0,26.85,26.98,1058700.0,15.7258,15.8136,15.7258,15.8019,1058700.0
2005-12-05 11:10:00,26.99,26.99,26.89,26.9,984800.0,15.8078,15.8078,15.7492,15.7551,984800.0
2005-12-05 11:20:00,26.9,27.0,26.89,26.98,734300.0,15.7551,15.8136,15.7492,15.8019,734300.0
2005-12-05 11:30:00,26.98,26.99,26.94,26.98,647800.0,15.8019,15.8078,15.7785,15.8019,647800.0
2005-12-05 11:40:00,26.98,26.99,26.95,26.97,361000.0,15.8019,15.8078,15.7843,15.7961,361000.0
2005-12-05 11:50:00,26.96,26.98,26.95,26.96,333900.0,15.7902,15.8019,15.7843,15.7902,333900.0
2005-12-05 12:00:00,26.96,26.97,26.93,26.95,479200.0,15.7902,15.7961,15.7726,15.7843,479200.0
2005-12-05 12:10:00,26.96,26.96,26.93,26.93,306900.0,15.7902,15.7902,15.7726,15.7726,306900.0
2005-12-05 12:20:00,26.93,26.95,26.91,26.91,489000.0,15.7726,15.7843,15.7609,15.7609,489000.0
2005-12-05 12:30:00,26.91,26.93,26.85,26.93,1184000.0,15.7609,15.7726,15.7258,15.7726,1184000.0
2005-12-05 12:40:00,26.93,26.98,26.91,26.95,745000.0,15.7726,15.8019,15.7609,15.7843,745000.0
2005-12-05 12:50:00,26.95,26.96,26.94,26.95,327100.0,15.7843,15.7902,15.7785,15.7843,327100.0
2005-12-05 13:00:00,26.95,26.96,26.92,26.93,269000.0,15.7843,15.7902,15.7668,15.7726,269000.0
2005-12-05 13:10:00,26.93,26.94,26.85,26.87,528000.0,15.7726,15.7785,15.7258,15.7375,528000.0
2005-12-05 13:20:00,26.87,26.93,26.87,26.92,416100.0,15.7375,15.7726,15.7375,15.7668,416100.0
2005-12-05 13:30:00,26.92,26.93,26.82,26.84,901600.0,15.7668,15.7726,15.7082,15.7199,901600.0
2005-12-05 13:40:00,26.85,26.86,26.8,26.86,855400.0,15.7258,15.7316,15.6965,15.7316,855400.0
2005-12-05 13:50:00,26.85,26.89,26.85,26.87,1066200.0,15.7258,15.7492,15.7258,15.7375,1066200.0
2005-12-05 14:00:00,26.87,26.88,26.83,26.84,486600.0,15.7375,15.7434,15.7141,15.7199,486600.0
2005-12-05 14:10:00,26.85,26.86,26.8,26.83,624600.0,15.7258,15.7316,15.6965,15.7141,624600.0
2005-12-05 14:20:00,26.83,26.87,26.79,26.82,1122000.0,15.7141,15.7375,15.6906,15.7082,1122000.0
2005-12-05 14:30:00,26.82,26.86,26.79,26.84,674400.0,15.7082,15.7316,15.6906,15.7199,674400.0
2005-12-05 14:40:00,26.84,26.87,26.84,26.85,1197000.0,15.7199,15.7375,15.7199,15.7258,1197000.0
2005-12-05 14:50:00,26.85,26.9,26.83,26.9,1081900.0,15.7258,15.7551,15.7141,15.7551,1081900.0
2005-12-05 15:00:00,26.89,26.91,26.86,26.88,821100.0,15.7492,15.7609,15.7316,15.7434,821100.0
2005-12-05 15:10:00,26.89,26.9,26.85,26.89,655000.0,15.7492,15.7551,15.7258,15.7492,655000.0
2005-12-05 15:20:00,26.88,26.91,26.84,26.88,1079700.0,15.7434,15.7609,15.7199,15.7434,1079700.0
2005-12-05 15:30:00,26.88,26.93,26.88,26.91,1506900.0,15.7434,15.7726,15.7434,15.7609,1506900.0
2005-12-05 15:40:00,26.9,26.93,26.88,26.9,1188000.0,15.7551,15.7726,15.7434,15.7551,1188000.0
2005-12-05 15:50:00,26.91,26.93,26.88,26.91,2370100.0,15.7609,15.7726,15.7434,15.7609,2370100.0
2005-12-06 09:30:00,27.04,27.13,27.01,27.06,4178000.0,15.8371,15.8898,15.8195,15.8488,4178000.0
2005-12-06 09:40:00,27.05,27.09,26.96,27.0,2737600.0,15.8429,15.8663,15.7902,15.8136,2737600.0
2005-12-06 09:50:00,26.99,27.01,26.94,26.99,1558600.0,15.8078,15.8195,15.7785,15.8078,1558600.0
2005-12-06 10:00:00,27.0,27.0,26.93,26.99,1261300.0,15.8136,15.8136,15.7726,15.8078,1261300.0
2005-12-06 10:10:00,26.99,27.0,26.96,27.0,820400.0,15.8078,15.8136,15.7902,15.8136,820400.0
2005-12-06 10:20:00,27.0,27.04,26.99,27.0,1832800.0,15.8136,15.8371,15.8078,15.8136,1832800.0
2005-12-06 10:30:00,27.0,27.01,26.96,26.99,953200.0,15.8136,15.8195,15.7902,15.8078,953200.0
2005-12-06 10:40:00,27.0,27.0,26.96,26.99,465000.0,15.8136,15.8136,15.7902,15.8078,465000.0
2005-12-06 10:50:00,26.99,27.03,26.97,26.99,1013900.0,15.8078,15.8312,15.7961,15.8078,1013900.0
2005-12-06 11:00:00,26.99,27.01,26.96,26.96,781600.0,15.8078,15.8195,15.7902,15.7902,781600.0
2005-12-06 11:10:00,26.97,26.97,26.92,26.92,677100.0,15.7961,15.7961,15.7668,15.7668,677100.0
2005-12-06 11:20:00,26.92,26.94,26.89,26.91,1159100.0,15.7668,15.7785,15.7492,15.7609,1159100.0
2005-12-06 11:30:00,26.92,27.0,26.91,26.97,838000.0,15.7668,15.8136,15.7609,15.7961,838000.0
2005-12-06 11:40:00,26.97,26.98,26.94,26.98,629800.0,15.7961,15.8019,15.7785,15.8019,629800.0
2005-12-06 11:50:00,26.98,27.0,26.96,26.97,712200.0,15.8019,15.8136,15.7902,15.7961,712200.0
2005-12-06 12:00:00,26.97,27.0,26.96,27.0,606700.0,15.7961,15.8136,15.7902,15.8136,606700.0
2005-12-06 12:10:00,27.0,27.1,26.98,27.08,1734500.0,15.8136,15.8722,15.8019,15.8605,1734500.0
2005-12-06 12:20:00,27.07,27.12,27.03,27.09,2308700.0,15.8546,15.8839,15.8312,15.8663,2308700.0
2005-12-06 12:30:00,27.09,27.12,27.05,27.07,1463200.0,15.8663,15.8839,15.8429,15.8546,1463200.0
2005-12-06 12:40:00,27.07,27.08,27.04,27.07,830300.0,15.8546,15.8605,15.8371,15.8546,830300.0
2005-12-06 12:50:00,27.06,27.08,27.06,27.06,574300.0,15.8488,15.8605,15.8488,15.8488,574300.0
2005-12-06 13:00:00,27.07,27.1,27.05,27.1,347200.0,15.8546,15.8722,15.8429,15.8722,347200.0
2005-12-06 13:10:00,27.1,27.12,27.07,27.12,575500.0,15.8722,15.8839,15.8546,15.8839,575500.0
2005-12-06 13:20:00,27.11,27.12,27.06,27.06,769000.0,15.8781,15.8839,15.8488,15.8488,769000.0
2005-12-06 13:30:00,27.06,27.11,27.06,27.09,565200.0,15.8488,15.8781,15.8488,15.8663,565200.0
2005-12-06 13:40:00,27.1,27.11,27.05,27.06,605100.0,15.8722,15.8781,15.8429,15.8488,605100.0
2005-12-06 13:50:00,27.06,27.06,27.03,27.05,712300.0,15.8488,15.8488,15.8312,15.8429,712300.0
2005-12-06 14:00:00,27.05,27.06,27.0,27.0,708200.0,15.8429,15.8488,15.8136,15.8136,708200.0
2005-12-06 14:10:00,27.0,27.06,26.99,27.05,620400.0,15.8136,15.8488,15.8078,15.8429,620400.0
2005-12-06 14:20:00,27.04,27.08,27.01,27.01,772800.0,15.8371,15.8605,15.8195,15.8195,772800.0
2005-12-06 14:30:00,27.01,27.02,27.0,27.01,540100.0,15.8195,15.8253,15.8136,15.8195,540100.0
2005-12-06 14:40:00,27.0,27.02,26.98,26.99,504800.0,15.8136,15.8253,15.8019,15.8078,504800.0
2005-12-06 14:50:00,26.99,27.04,26.99,27.03,807800.0,15.8078,15.8371,15.8078,15.8312,807800.0
2005-12-06 15:00:00,27.04,27.05,26.94,26.96,1044600.0,15.8371,15.8429,15.7785,15.7902,1044600.0
2005-12-06 15:10:00,26.96,26.97,26.83,26.85,2440600.0,15.7902,15.7961,15.7141,15.7258,2440600.0
2005-12-06 15:20:00,26.84,26.9,26.81,26.84,1765300.0,15.7199,15.7551,15.7024,15.7199,1765300.0
2005-12-06 15:30:00,26.83,26.88,26.67,26.69,2459100.0,15.7141,15.7434,15.6204,15.6321,2459100.0
2005-12-06 15:40:00,26.68,26.74,26.63,26.68,2275900.0,15.6262,15.6614,15.5969,15.6262,2275900.0
2005-12-06 15:50:00,26.68,26.71,26.62,26.64,2464900.0,15.6262,15.6438,15.5911,15.6028,2464900.0
2005-12-07 09:30:00,26.67,26.69,26.41,26.43,3907800.0,15.6204,15.6321,15.4681,15.4798,3907800.0
2005-12-07 09:40:00,26.43,26.45,26.31,26.37,3020300.0,15.4798,15.4915,15.4095,15.4446,3020300.0
2005-12-07 09:50:00,26.36,26.5,26.36,26.46,2245300.0,15.4388,15.5208,15.4388,15.4974,2245300.0
2005-12-07 10:00:00,26.51,26.53,26.44,26.5,2200600.0,15.5266,15.5384,15.4856,15.5208,2200600.0
2005-12-07 10:10:00,26.5,26.51,26.41,26.44,1235200.0,15.5208,15.5266,15.4681,15.4856,1235200.0
2005-12-07 10:20:00,26.44,26.45,26.38,26.39,1432400.0,15.4856,15.4915,15.4505,15.4564,1432400.0
2005-12-07 10:30:00,26.39,26.49,26.39,26.45,1907300.0,15.4564,15.5149,15.4564,15.4915,1907300.0
2005-12-07 10:40:00,26.44,26.48,26.41,26.44,814800.0,15.4856,15.5091,15.4681,15.4856,814800.0
2005-12-07 10:50:00,26.44,26.47,26.31,26.31,2033400.0,15.4856,15.5032,15.4095,15.4095,2033400.0
2005-12-07 11:00:00,26.31,26.36,26.3,26.36,1517900.0,15.4095,15.4388,15.4037,15.4388,1517900.0
2005-12-07 11:10:00,26.36,26.36,26.23,26.25,2062800.0,15.4388,15.4388,15.3627,15.3744,2062800.0
2005-12-07 11:20:00,26.25,26.28,26.16,26.26,2918500.0,15.3744,15.3919,15.3217,15.3802,2918500.0
2005-12-07 11:30:00,26.25,26.3,26.23,26.28,1027900.0,15.3744,15.4037,15.3627,15.3919,1027900.0
2005-12-07 11:40:00,26.28,26.29,26.25,26.29,510300.0,15.3919,15.3978,15.3744,15.3978,510300.0
2005-12-07 11:50:00,26.28,26.3,26.26,26.27,745800.0,15.3919,15.4037,15.3802,15.3861,745800.0
2005-12-07 12:00:00,26.27,26.3,26.25,26.3,672400.0,15.3861,15.4037,15.3744,15.4037,672400.0
2005-12-07 12:10:00,26.3,26.32,26.24,26.31,892500.0,15.4037,15.4154,15.3685,15.4095,892500.0
2005-12-07 12:20:00,26.3,26.31,26.26,26.3,769200.0,15.4037,15.4095,15.3802,15.4037,769200.0
2005-12-07 12:30:00,26.3,26.34,26.28,26.32,782600.0,15.4037,15.4271,15.3919,15.4154,782600.0
2005-12-07 12:40:00,26.32,26.39,26.31,26.37,1265200.0,15.4154,15.4564,15.4095,15.4446,1265200.0
2005-12-07 12:50:00,26.37,26.38,26.32,26.34,763000.0,15.4446,15.4505,15.4154,15.4271,763000.0
2005-12-07 13:00:00,26.34,26.35,26.27,26.27,763800.0,15.4271,15.4329,15.3861,15.3861,763800.0
2005-12-07 13:10:00,26.28,26.29,26.22,26.26,1078700.0,15.3919,15.3978,15.3568,15.3802,1078700.0
2005-12-07 13:20:00,26.26,26.26,26.03,26.06,2870200.0,15.3802,15.3802,15.2455,15.2631,2870200.0
2005-12-07 13:30:00,26.07,26.14,26.03,26.11,1626900.0,15.2689,15.3099,15.2455,15.2924,1626900.0
2005-12-07 13:40:00,26.12,26.14,26.09,26.13,723300.0,15.2982,15.3099,15.2807,15.3041,723300.0
2005-12-07 13:50:00,26.13,26.17,26.03,26.08,2085300.0,15.3041,15.3275,15.2455,15.2748,2085300.0
2005-12-07 14:00:00,26.07,26.14,26.04,26.14,1342000.0,15.2689,15.3099,15.2514,15.3099,1342000.0
2005-12-07 14:10:00,26.14,26.15,26.1,26.13,885000.0,15.3099,15.3158,15.2865,15.3041,885000.0
2005-12-07 14:20:00,26.13,26.15,26.09,26.13,804700.0,15.3041,15.3158,15.2807,15.3041,804700.0
2005-12-07 14:30:00,26.12,26.19,26.07,26.18,1244600.0,15.2982,15.3392,15.2689,15.3334,1244600.0
2005-12-07 14:40:00,26.18,26.25,26.17,26.23,1236800.0,15.3334,15.3744,15.3275,15.3627,1236800.0
2005-12-07 14:50:00,26.23,26.26,26.19,26.2,1226300.0,15.3627,15.3802,15.3392,15.3451,1226300.0
2005-12-07 15:00:00,26.2,26.25,26.16,26.24,989400.0,15.3451,15.3744,15.3217,15.3685,989400.0
2005-12-07 15:10:00,26.23,26.24,26.16,26.2,1055800.0,15.3627,15.3685,15.3217,15.3451,1055800.0
2005-12-07 15:20:00,26.2,26.21,26.18,26.18,1562900.0,15.3451,15.3509,15.3334,15.3334,1562900.0
2005-12-07 15:30:00,26.18,26.21,26.14,26.17,1337700.0,15.3334,15.3509,15.3099,15.3275,1337700.0
2005-12-07 15:40:00,26.16,26.23,26.16,26.17,1510300.0,15.3217,15.3627,15.3217,15.3275,1510300.0
2005-12-07 15:50:00,26.18,26.21,26.13,26.13,3145400.0,15.3334,15.3509,15.3041,15.3041,3145400.0
2005-12-08 09:30:00,26.32,26.32,25.91,25.94,6554300.0,15.4154,15.4154,15.1752,15.1928,6554300.0
2005-12-08 09:40:00,25.94,25.95,25.8,25.8,4686100.0,15.1928,15.1987,15.1108,15.1108,4686100.0
2005-12-08 09:50:00,25.8,25.86,25.72,25.76,5003000.0,15.1108,15.1459,15.064,15.0874,5003000.0
2005-12-08 10:00:00,25.76,25.84,25.71,25.82,3043300.0,15.0874,15.1342,15.0581,15.1225,3043300.0
2005-12-08 10:10:00,25.82,25.88,25.81,25.81,2311100.0,15.1225,15.1577,15.1167,15.1167,2311100.0
2005-12-08 10:20:00,25.82,25.87,25.81,25.83,1334400.0,15.1225,15.1518,15.1167,15.1284,1334400.0
2005-12-08 10:30:00,25.83,25.9,25.75,25.85,1013000.0,15.1284,15.1694,15.0815,15.1401,1013000.0
2005-12-08 10:40:00,25.86,25.96,25.85,25.94,2418500.0,15.1459,15.2045,15.1401,15.1928,2418500.0
2005-12-08 10:50:00,25.94,26.03,25.88,26.02,2550800.0,15.1928,15.2455,15.1577,15.2397,2550800.0
2005-12-08 11:00:00,26.01,26.09,26.0,26.08,2959300.0,15.2338,15.2807,15.2279,15.2748,2959300.0
2005-12-08 11:10:00,26.07,26.08,25.92,26.03,1538200.0,15.2689,15.2748,15.1811,15.2455,1538200.0
2005-12-08 11:20:00,26.03,26.2,26.03,26.08,1021500.0,15.2455,15.3451,15.2455,15.2748,1021500.0
2005-12-08 11:30:00,26.07,26.17,26.05,26.14,1347300.0,15.2689,15.3275,15.2572,15.3099,1347300.0
2005-12-08 11:40:00,26.14,26.19,26.12,26.13,1202600.0,15.3099,15.3392,15.2982,15.3041,1202600.0
2005-12-08 11:50:00,26.13,26.15,26.07,26.12,933300.0,15.3041,15.3158,15.2689,15.2982,933300.0
2005-12-08 12:00:00,26.12,26.18,26.11,26.14,913800.0,15.2982,15.3334,15.2924,15.3099,913800.0
2005-12-08 12:10:00,26.14,26.18,26.12,26.15,1569600.0,15.3099,15.3334,15.2982,15.3158,1569600.0
2005-12-08 12:20:00,26.16,26.2,26.07,26.08,1470900.0,15.3217,15.3451,15.2689,15.2748,1470900.0
2005-12-08 12:30:00,26.08,26.08,25.9,25.95,2467800.0,15.2748,15.2748,15.1694,15.1987,2467800.0
2005-12-08 12:40:00,25.94,25.95,25.82,25.87,1939500.0,15.1928,15.1987,15.1225,15.1518,1939500.0
2005-12-08 12:50:00,25.88,25.9,25.83,25.89,935100.0,15.1577,15.1694,15.1284,15.1635,935100.0
2005-12-08 13:00:00,25.88,25.88,25.6,25.61,3354400.0,15.1577,15.1577,14.9937,14.9995,3354400.0
2005-12-08 13:10:00,25.6,25.64,25.54,25.61,3188400.0,14.9937,15.0171,14.9585,14.9995,3188400.0
2005-12-08 13:20:00,25.62,25.85,25.59,25.61,1701000.0,15.0054,15.1401,14.9878,14.9995,1701000.0
2005-12-08 13:30:00,25.61,26.62,25.6,25.61,1385900.0,14.9995,15.5911,14.9937,14.9995,1385900.0
2005-12-08 13:40:00,25.61,25.63,25.54,25.55,1412100.0,14.9995,15.0112,14.9585,14.9644,1412100.0
2005-12-08 13:50:00,25.55,25.61,25.45,25.54,2817800.0,14.9644,14.9995,14.9058,14.9585,2817800.0
2005-12-08 14:00:00,25.53,25.85,25.46,25.47,1242600.0,14.9527,15.1401,14.9117,14.9175,1242600.0
2005-12-08 14:10:00,25.47,25.47,25.38,25.43,2682300.0,14.9175,14.9175,14.8648,14.8941,2682300.0
2005-12-08 14:20:00,25.43,25.46,25.34,25.45,2999300.0,14.8941,14.9117,14.8414,14.9058,2999300.0
2005-12-08 14:30:00,25.44,25.48,25.35,25.48,2597900.0,14.9,14.9234,14.8472,14.9234,2597900.0
2005-12-08 14:40:00,25.47,25.5,25.45,25.48,2310800.0,14.9175,14.9351,14.9058,14.9234,2310800.0
2005-12-08 14:50:00,25.48,25.5,25.4,25.49,2811500.0,14.9234,14.9351,14.8765,14.9292,2811500.0
2005-12-08 15:00:00,25.48,25.66,25.47,25.6,3783300.0,14.9234,15.0288,14.9175,14.9937,3783300.0
2005-12-08 15:10:00,25.6,25.69,25.57,25.64,1735500.0,14.9937,15.0464,14.9761,15.0171,1735500.0
2005-12-08 15:20:00,25.64,25.73,25.62,25.65,2424300.0,15.0171,15.0698,15.0054,15.023,2424300.0
2005-12-08 15:30:00,25.65,25.73,25.64,25.71,1628000.0,15.023,15.0698,15.0171,15.0581,1628000.0
2005-12-08 15:40:00,25.7,25.75,25.69,25.71,2195200.0,15.0522,15.0815,15.0464,15.0581,2195200.0
2005-12-08 15:50:00,25.71,25.73,25.65,25.69,4177400.0,15.0581,15.0698,15.023,15.0464,4177400.0
2005-12-09 09:30:00,25.28,25.55,25.17,25.48,9285400.0,14.8062,14.9644,14.7418,14.9234,9285400.0
2005-12-09 09:40:00,25.48,25.72,25.42,25.69,4265100.0,14.9234,15.064,14.8882,15.0464,4265100.0
2005-12-09 09:50:00,25.69,25.72,25.41,25.47,3832300.0,15.0464,15.064,14.8824,14.9175,3832300.0
2005-12-09 10:00:00,25.46,25.48,25.31,25.38,2837500.0,14.9117,14.9234,14.8238,14.8648,2837500.0
2005-12-09 10:10:00,25.38,25.44,25.33,25.34,1527700.0,14.8648,14.9,14.8355,14.8414,1527700.0
2005-12-09 10:20:00,25.34,25.35,25.28,25.34,2325400.0,14.8414,14.8472,14.8062,14.8414,2325400.0
2005-12-09 10:30:00,25.33,25.4,25.3,25.4,1649200.0,14.8355,14.8765,14.818,14.8765,1649200.0
2005-12-09 10:40:00,25.39,25.4,25.34,25.39,1116500.0,14.8707,14.8765,14.8414,14.8707,1116500.0
2005-12-09 10:50:00,25.39,25.51,25.38,25.47,1603300.0,14.8707,14.941,14.8648,14.9175,1603300.0
2005-12-09 11:00:00,25.47,25.64,25.47,25.55,2849100.0,14.9175,15.0171,14.9175,14.9644,2849100.0
2005-12-09 11:10:00,25.55,25.61,25.44,25.45,1620400.0,14.9644,14.9995,14.9,14.9058,1620400.0
2005-12-09 11:20:00,25.44,25.53,25.43,25.5,885500.0,14.9,14.9527,14.8941,14.9351,885500.0
2005-12-09 11:30:00,25.5,25.6,25.47,25.59,814800.0,14.9351,14.9937,14.9175,14.9878,814800.0
2005-12-09 11:40:00,25.58,25.65,25.56,25.63,1326600.0,14.982,15.023,14.9702,15.0112,1326600.0
2005-12-09 11:50:00,25.63,25.67,25.54,25.58,1579200.0,15.0112,15.0347,14.9585,14.982,1579200.0
2005-12-09 12:00:00,25.58,25.6,25.4,25.52,1606000.0,14.982,14.9937,14.8765,14.9468,1606000.0
2005-12-09 12:10:00,25.52,25.6,25.51,25.59,865400.0,14.9468,14.9937,14.941,14.9878,865400.0
2005-12-09 12:20:00,25.6,25.6,25.57,25.58,485100.0,14.9937,14.9937,14.9761,14.982,485100.0
2005-12-09 12:30:00,25.58,25.63,25.55,25.57,812600.0,14.982,15.0112,14.9644,14.9761,812600.0
2005-12-09 12:40:00,25.57,25.58,25.51,25.52,1082300.0,14.9761,14.982,14.941,14.9468,1082300.0
2005-12-09 12:50:00,25.52,25.72,25.52,25.6,641000.0,14.9468,15.064,14.9468,14.9937,641000.0
2005-12-09 13:00:00,25.6,25.61,25.55,25.57,876400.0,14.9937,14.9995,14.9644,14.9761,876400.0
2005-12-09 13:10:00,25.57,25.6,25.53,25.55,722000.0,14.9761,14.9937,14.9527,14.9644,722000.0
2005-12-09 13:20:00,25.55,25.56,25.53,25.55,694000.0,14.9644,14.9702,14.9527,14.9644,694000.0
2005-12-09 13:30:00,25.55,25.7,25.54,25.65,2449100.0,14.9644,15.0522,14.9585,15.023,2449100.0
2005-12-09 13:40:00,25.65,25.71,25.64,25.68,1189600.0,15.023,15.0581,15.0171,15.0405,1189600.0
2005-12-09 13:50:00,25.67,25.68,25.6,25.64,1038800.0,15.0347,15.0405,14.9937,15.0171,1038800.0
2005-12-09 14:00:00,25.64,25.72,25.63,25.65,729200.0,15.0171,15.064,15.0112,15.023,729200.0
2005-12-09 14:10:00,25.66,25.67,25.64,25.65,767000.0,15.0288,15.0347,15.0171,15.023,767000.0
2005-12-09 14:20:00,25.65,25.76,25.65,25.75,1654000.0,15.023,15.0874,15.023,15.0815,1654000.0
2005-12-09 14:30:00,25.74,25.75,25.67,25.68,1483500.0,15.0757,15.0815,15.0347,15.0405,1483500.0
2005-12-09 14:40:00,25.67,25.83,25.66,25.82,1713900.0,15.0347,15.1284,15.0288,15.1225,1713900.0
2005-12-09 14:50:00,25.82,25.95,25.81,25.92,2516500.0,15.1225,15.1987,15.1167,15.1811,2516500.0
2005-12-09 15:00:00,25.91,25.96,25.87,25.87,1862600.0,15.1752,15.2045,15.1518,15.1518,1862600.0
2005-12-09 15:10:00,25.88,25.98,25.87,25.96,1372700.0,15.1577,15.2162,15.1518,15.2045,1372700.0
2005-12-09 15:20:00,25.96,26.01,25.94,26.0,1834300.0,15.2045,15.2338,15.1928,15.2279,1834300.0
2005-12-09 15:30:00,26.0,26.11,25.99,26.01,2980600.0,15.2279,15.2924,15.2221,15.2338,2980600.0
2005-12-09 15:40:00,26.01,26.1,26.0,26.08,2609500.0,15.2338,15.2865,15.2279,15.2748,2609500.0
2005-12-09 15:50:00,26.07,26.12,26.02,26.11,3252700.0,15.2689,15.2982,15.2397,15.2924,3252700.0
2005-12-12 09:30:00,26.19,26.49,26.12,26.48,5139000.0,15.3392,15.5149,15.2982,15.5091,5139000.0
2005-12-12 09:40:00,26.48,26.53,26.4,26.48,3349100.0,15.5091,15.5384,15.4622,15.5091,3349100.0
2005-12-12 09:50:00,26.48,26.53,26.41,26.47,2231300.0,15.5091,15.5384,15.4681,15.5032,2231300.0
2005-12-12 10:00:00,26.47,26.52,26.41,26.45,2421400.0,15.5032,15.5325,15.4681,15.4915,2421400.0
2005-12-12 10:10:00,26.46,26.51,26.43,26.44,2667700.0,15.4974,15.5266,15.4798,15.4856,2667700.0
2005-12-12 10:20:00,26.45,26.51,26.44,26.5,1687400.0,15.4915,15.5266,15.4856,15.5208,1687400.0
2005-12-12 10:30:00,26.51,26.59,26.5,26.54,2233700.0,15.5266,15.5735,15.5208,15.5442,2233700.0
2005-12-12 10:40:00,26.54,26.57,26.47,26.56,1665600.0,15.5442,15.5618,15.5032,15.5559,1665600.0
2005-12-12 10:50:00,26.56,26.62,26.56,26.6,2444000.0,15.5559,15.5911,15.5559,15.5794,2444000.0
2005-12-12 11:00:00,26.6,26.67,25.66,26.63,2078200.0,15.5794,15.6204,15.0288,15.5969,2078200.0
2005-12-12 11:10:00,26.63,26.72,26.62,26.68,1824600.0,15.5969,15.6496,15.5911,15.6262,1824600.0
2005-12-12 11:20:00,26.68,26.71,26.65,26.65,1223100.0,15.6262,15.6438,15.6086,15.6086,1223100.0
2005-12-12 11:30:00,26.67,26.76,26.64,26.71,1477900.0,15.6204,15.6731,15.6028,15.6438,1477900.0
2005-12-12 11:40:00,26.71,26.75,26.69,26.69,825500.0,15.6438,15.6672,15.6321,15.6321,825500.0
2005-12-12 11:50:00,26.69,26.72,26.65,26.7,1272200.0,15.6321,15.6496,15.6086,15.6379,1272200.0
2005-12-12 12:00:00,26.7,26.77,26.7,26.73,1391800.0,15.6379,15.6789,15.6379,15.6555,1391800.0
2005-12-12 12:10:00,26.72,26.8,26.71,26.78,1634500.0,15.6496,15.6965,15.6438,15.6848,1634500.0
2005-12-12 12:20:00,26.78,26.82,26.73,26.78,1997000.0,15.6848,15.7082,15.6555,15.6848,1997000.0
2005-12-12 12:30:00,26.78,26.78,26.68,26.73,1943300.0,15.6848,15.6848,15.6262,15.6555,1943300.0
2005-12-12 12:40:00,26.73,26.75,26.67,26.68,1125300.0,15.6555,15.6672,15.6204,15.6262,1125300.0
2005-12-12 12:50:00,26.68,26.72,26.67,26.68,1442900.0,15.6262,15.6496,15.6204,15.6262,1442900.0
2005-12-12 13:00:00,26.68,26.68,26.6,26.62,2835800.0,15.6262,15.6262,15.5794,15.5911,2835800.0
2005-12-12 13:10:00,26.63,26.64,26.58,26.62,1347400.0,15.5969,15.6028,15.5676,15.5911,1347400.0
2005-12-12 13:20:00,26.63,26.65,26.58,26.6,948700.0,15.5969,15.6086,15.5676,15.5794,948700.0
2005-12-12 13:30:00,26.6,26.62,26.57,26.59,1243000.0,15.5794,15.5911,15.5618,15.5735,1243000.0
2005-12-12 13:40:00,26.59,26.65,26.58,26.63,1411500.0,15.5735,15.6086,15.5676,15.5969,1411500.0
2005-12-12 13:50:00,26.63,26.65,26.61,26.63,469500.0,15.5969,15.6086,15.5852,15.5969,469500.0
2005-12-12 14:00:00,26.64,26.68,26.63,26.65,940800.0,15.6028,15.6262,15.5969,15.6086,940800.0
2005-12-12 14:10:00,26.65,26.7,26.64,26.64,1193300.0,15.6086,15.6379,15.6028,15.6028,1193300.0
2005-12-12 14:20:00,26.64,26.66,26.62,26.65,810200.0,15.6028,15.6145,15.5911,15.6086,810200.0
2005-12-12 14:30:00,26.65,26.71,26.62,26.71,1080600.0,15.6086,15.6438,15.5911,15.6438,1080600.0
2005-12-12 14:40:00,26.7,26.71,26.65,26.66,718300.0,15.6379,15.6438,15.6086,15.6145,718300.0
2005-12-12 14:50:00,26.66,26.7,26.65,26.65,1170200.0,15.6145,15.6379,15.6086,15.6086,1170200.0
2005-12-12 15:00:00,26.65,26.7,26.65,26.68,1006200.0,15.6086,15.6379,15.6086,15.6262,1006200.0
2005-12-12 15:10:00,26.67,26.7,26.65,26.65,1593100.0,15.6204,15.6379,15.6086,15.6086,1593100.0
2005-12-12 15:20:00,26.65,26.7,26.65,26.66,1394500.0,15.6086,15.6379,15.6086,15.6145,1394500.0
2005-12-12 15:30:00,26.66,26.7,26.65,26.65,1222800.0,15.6145,15.6379,15.6086,15.6086,1222800.0
2005-12-12 15:40:00,26.65,26.7,26.6,26.62,2096700.0,15.6086,15.6379,15.5794,15.5911,2096700.0
2005-12-12 15:50:00,26.62,26.64,26.58,26.62,2066600.0,15.5911,15.6028,15.5676,15.5911,2066600.0
2005-12-13 09:30:00,26.37,26.54,26.31,26.34,3659600.0,15.4446,15.5442,15.4095,15.4271,3659600.0
2005-12-13 09:40:00,26.33,26.4,26.33,26.39,1393500.0,15.4212,15.4622,15.4212,15.4564,1393500.0
2005-12-13 09:50:00,26.39,26.44,26.38,26.38,1417800.0,15.4564,15.4856,15.4505,15.4505,1417800.0
2005-12-13 10:00:00,26.38,26.48,25.4,26.46,1416200.0,15.4505,15.5091,14.8765,15.4974,1416200.0
2005-12-13 10:10:00,26.46,26.5,26.35,26.47,1516200.0,15.4974,15.5208,15.4329,15.5032,1516200.0
2005-12-13 10:20:00,26.47,26.55,26.45,26.54,1626800.0,15.5032,15.5501,15.4915,15.5442,1626800.0
2005-12-13 10:30:00,26.54,26.55,26.39,26.45,1227800.0,15.5442,15.5501,15.4564,15.4915,1227800.0
2005-12-13 10:40:00,26.45,26.49,26.44,26.47,655100.0,15.4915,15.5149,15.4856,15.5032,655100.0
2005-12-13 10:50:00,26.47,26.47,25.5,26.42,879900.0,15.5032,15.5032,14.9351,15.4739,879900.0
2005-12-13 11:00:00,26.42,26.47,26.41,26.44,556700.0,15.4739,15.5032,15.4681,15.4856,556700.0
2005-12-13 11:10:00,26.44,26.45,26.4,26.41,502200.0,15.4856,15.4915,15.4622,15.4681,502200.0
2005-12-13 11:20:00,26.41,26.42,26.38,26.41,659600.0,15.4681,15.4739,15.4505,15.4681,659600.0
2005-12-13 11:30:00,26.41,26.44,26.41,26.44,331800.0,15.4681,15.4856,15.4681,15.4856,331800.0
2005-12-13 11:40:00,26.43,26.46,26.43,26.45,421600.0,15.4798,15.4974,15.4798,15.4915,421600.0
2005-12-13 11:50:00,26.45,26.47,26.43,26.43,391800.0,15.4915,15.5032,15.4798,15.4798,391800.0
2005-12-13 12:00:00,26.43,26.46,26.43,26.43,237100.0,15.4798,15.4974,15.4798,15.4798,237100.0
2005-12-13 12:10:00,26.43,26.44,26.41,26.41,450500.0,15.4798,15.4856,15.4681,15.4681,450500.0
2005-12-13 12:20:00,26.41,26.42,26.4,26.4,328500.0,15.4681,15.4739,15.4622,15.4622,328500.0
2005-12-13 12:30:00,26.41,26.44,26.4,26.44,436100.0,15.4681,15.4856,15.4622,15.4856,436100.0
2005-12-13 12:40:00,26.43,26.44,26.42,26.42,284700.0,15.4798,15.4856,15.4739,15.4739,284700.0
2005-12-13 12:50:00,26.43,26.43,26.4,26.4,331900.0,15.4798,15.4798,15.4622,15.4622,331900.0
2005-12-13 13:00:00,26.4,26.47,26.39,26.46,481100.0,15.4622,15.5032,15.4564,15.4974,481100.0
2005-12-13 13:10:00,26.46,26.47,26.41,26.44,1226100.0,15.4974,15.5032,15.4681,15.4856,1226100.0
2005-12-13 13:20:00,26.44,26.47,26.43,26.47,408600.0,15.4856,15.5032,15.4798,15.5032,408600.0
2005-12-13 13:30:00,26.46,26.48,26.44,26.44,293700.0,15.4974,15.5091,15.4856,15.4856,293700.0
2005-12-13 13:40:00,26.44,26.48,26.44,26.45,456900.0,15.4856,15.5091,15.4856,15.4915,456900.0
2005-12-13 13:50:00,26.45,26.46,26.44,26.44,162400.0,15.4915,15.4974,15.4856,15.4856,162400.0
2005-12-13 14:00:00,26.44,26.45,26.4,26.41,448000.0,15.4856,15.4915,15.4622,15.4681,448000.0
2005-12-13 14:10:00,26.42,26.55,26.4,26.54,1534500.0,15.4739,15.5501,15.4622,15.5442,1534500.0
2005-12-13 14:20:00,26.54,26.81,26.53,26.65,3501400.0,15.5442,15.7024,15.5384,15.6086,3501400.0
2005-12-13 14:30:00,26.65,26.71,26.62,26.69,1306700.0,15.6086,15.6438,15.5911,15.6321,1306700.0
2005-12-13 14:40:00,26.68,26.85,26.68,26.82,2699300.0,15.6262,15.7258,15.6262,15.7082,2699300.0
2005-12-13 14:50:00,26.82,26.89,26.77,26.79,1507000.0,15.7082,15.7492,15.6789,15.6906,1507000.0
2005-12-13 15:00:00,26.79,26.8,26.68,26.71,1469100.0,15.6906,15.6965,15.6262,15.6438,1469100.0
2005-12-13 15:10:00,26.71,26.73,26.66,26.68,897900.0,15.6438,15.6555,15.6145,15.6262,897900.0
2005-12-13 15:20:00,26.67,26.7,26.6,26.62,1333000.0,15.6204,15.6379,15.5794,15.5911,1333000.0
2005-12-13 15:30:00,26.62,26.64,26.57,26.6,1421200.0,15.5911,15.6028,15.5618,15.5794,1421200.0
2005-12-13 15:40:00,26.6,26.69,26.6,26.65,1274900.0,15.5794,15.6321,15.5794,15.6086,1274900.0
2005-12-13 15:50:00,26.65,26.72,26.6,26.71,3626300.0,15.6086,15.6496,15.5794,15.6438,3626300.0
2005-12-14 09:30:00,26.67,26.85,26.67,26.81,5699700.0,15.6204,15.7258,15.6204,15.7024,5699700.0
2005-12-14 09:40:00,26.81,26.82,26.61,26.61,3988400.0,15.7024,15.7082,15.5852,15.5852,3988400.0
2005-12-14 09:50:00,26.61,26.75,25.57,26.65,6766100.0,15.5852,15.6672,14.9761,15.6086,6766100.0
2005-12-14 10:00:00,26.65,26.7,26.6,26.63,4986700.0,15.6086,15.6379,15.5794,15.5969,4986700.0
2005-12-14 10:10:00,26.63,26.72,26.63,26.66,3279800.0,15.5969,15.6496,15.5969,15.6145,3279800.0
2005-12-14 10:20:00,26.67,26.73,26.65,26.68,3056800.0,15.6204,15.6555,15.6086,15.6262,3056800.0
2005-12-14 10:30:00,26.68,26.74,26.63,26.65,2237900.0,15.6262,15.6614,15.5969,15.6086,2237900.0
2005-12-14 10:40:00,26.65,26.7,26.65,26.66,1937800.0,15.6086,15.6379,15.6086,15.6145,1937800.0
2005-12-14 10:50:00,26.66,26.68,26.59,26.61,2562900.0,15.6145,15.6262,15.5735,15.5852,2562900.0
2005-12-14 11:00:00,26.6,26.64,26.54,26.62,4326100.0,15.5794,15.6028,15.5442,15.5911,4326100.0
2005-12-14 11:10:00,26.61,26.65,26.59,26.62,2139800.0,15.5852,15.6086,15.5735,15.5911,2139800.0
2005-12-14 11:20:00,26.63,26.66,26.6,26.6,1267900.0,15.5969,15.6145,15.5794,15.5794,1267900.0
2005-12-14 11:30:00,26.6,26.63,26.55,26.6,1772300.0,15.5794,15.5969,15.5501,15.5794,1772300.0
2005-12-14 11:40:00,26.6,26.68,26.6,26.61,2033900.0,15.5794,15.6262,15.5794,15.5852,2033900.0
2005-12-14 11:50:00,26.61,26.63,26.6,26.63,1994400.0,15.5852,15.5969,15.5794,15.5969,1994400.0
2005-12-14 12:00:00,26.63,26.63,26.59,26.63,1591600.0,15.5969,15.5969,15.5735,15.5969,1591600.0
2005-12-14 12:10:00,26.62,26.65,26.6,26.64,1328800.0,15.5911,15.6086,15.5794,15.6028,1328800.0
2005-12-14 12:20:00,26.63,26.67,26.61,26.65,1101400.0,15.5969,15.6204,15.5852,15.6086,1101400.0
2005-12-14 12:30:00,26.66,26.69,26.62,26.62,792100.0,15.6145,15.6321,15.5911,15.5911,792100.0
2005-12-14 12:40:00,26.63,26.68,26.6,26.67,832700.0,15.5969,15.6262,15.5794,15.6204,832700.0
2005-12-14 12:50:00,26.67,26.69,26.61,26.69,882400.0,15.6204,15.6321,15.5852,15.6321,882400.0
2005-12-14 13:00:00,26.68,26.72,26.67,26.69,748800.0,15.6262,15.6496,15.6204,15.6321,748800.0
2005-12-14 13:10:00,26.71,26.72,26.66,26.67,941800.0,15.6438,15.6496,15.6145,15.6204,941800.0
2005-12-14 13:20:00,26.67,26.71,26.67,26.67,834400.0,15.6204,15.6438,15.6204,15.6204,834400.0
2005-12-14 13:30:00,26.67,26.72,26.67,26.7,1580000.0,15.6204,15.6496,15.6204,15.6379,1580000.0
2005-12-14 13:40:00,26.7,26.74,26.68,26.73,1167000.0,15.6379,15.6614,15.6262,15.6555,1167000.0
2005-12-14 13:50:00,26.74,26.76,26.7,26.71,1154000.0,15.6614,15.6731,15.6379,15.6438,1154000.0
2005-12-14 14:00:00,26.71,26.75,26.69,26.73,865500.0,15.6438,15.6672,15.6321,15.6555,865500.0
2005-12-14 14:10:00,26.73,26.74,26.7,26.72,1072000.0,15.6555,15.6614,15.6379,15.6496,1072000.0
2005-12-14 14:20:00,26.72,26.78,26.72,26.75,1374100.0,15.6496,15.6848,15.6496,15.6672,1374100.0
2005-12-14 14:30:00,26.74,26.78,26.72,26.76,1523800.0,15.6614,15.6848,15.6496,15.6731,1523800.0
2005-12-14 14:40:00,26.75,26.77,26.68,26.69,991400.0,15.6672,15.6789,15.6262,15.6321,991400.0
2005-12-14 14:50:00,26.69,26.75,26.69,26.73,1035300.0,15.6321,15.6672,15.6321,15.6555,1035300.0
2005-12-14 15:00:00,26.73,26.75,26.71,26.73,501000.0,15.6555,15.6672,15.6438,15.6555,501000.0
2005-12-14 15:10:00,26.73,26.74,26.7,26.74,994000.0,15.6555,15.6614,15.6379,15.6614,994000.0
2005-12-14 15:20:00,26.73,26.78,26.73,26.75,1803800.0,15.6555,15.6848,15.6555,15.6672,1803800.0
2005-12-14 15:30:00,26.76,26.76,26.65,26.74,2207800.0,15.6731,15.6731,15.6086,15.6614,2207800.0
2005-12-14 15:40:00,26.74,26.75,26.68,26.7,2041800.0,15.6614,15.6672,15.6262,15.6379,2041800.0
2005-12-14 15:50:00,26.7,26.71,26.63,26.63,1840900.0,15.6379,15.6438,15.5969,15.5969,1840900.0
2005-12-15 09:30:00,26.58,26.82,26.57,26.78,3467100.0,15.5676,15.7082,15.5618,15.6848,3467100.0
2005-12-15 09:40:00,26.78,26.86,26.74,26.79,3323600.0,15.6848,15.7316,15.6614,15.6906,3323600.0
2005-12-15 09:50:00,26.78,26.89,26.77,26.86,2495200.0,15.6848,15.7492,15.6789,15.7316,2495200.0
2005-12-15 10:00:00,26.87,26.9,26.77,26.83,2539800.0,15.7375,15.7551,15.6789,15.7141,2539800.0
2005-12-15 10:10:00,26.82,26.85,26.66,26.7,2819800.0,15.7082,15.7258,15.6145,15.6379,2819800.0
2005-12-15 10:20:00,26.7,26.75,26.67,26.71,2000800.0,15.6379,15.6672,15.6204,15.6438,2000800.0
2005-12-15 10:30:00,26.72,26.78,26.66,26.69,2559500.0,15.6496,15.6848,15.6145,15.6321,2559500.0
2005-12-15 10:40:00,26.69,26.73,26.66,26.71,1683000.0,15.6321,15.6555,15.6145,15.6438,1683000.0
2005-12-15 10:50:00,26.7,26.73,26.65,26.66,976900.0,15.6379,15.6555,15.6086,15.6145,976900.0
2005-12-15 11:00:00,26.66,26.7,26.65,26.7,835400.0,15.6145,15.6379,15.6086,15.6379,835400.0
2005-12-15 11:10:00,26.7,26.77,26.69,26.74,1836500.0,15.6379,15.6789,15.6321,15.6614,1836500.0
2005-12-15 11:20:00,26.74,26.76,26.67,26.69,804300.0,15.6614,15.6731,15.6204,15.6321,804300.0
2005-12-15 11:30:00,26.69,26.74,26.67,26.72,1144800.0,15.6321,15.6614,15.6204,15.6496,1144800.0
2005-12-15 11:40:00,26.72,26.73,26.7,26.7,887400.0,15.6496,15.6555,15.6379,15.6379,887400.0
2005-12-15 11:50:00,26.7,26.74,26.7,26.7,450700.0,15.6379,15.6614,15.6379,15.6379,450700.0
2005-12-15 12:00:00,26.7,26.75,26.68,26.74,1512000.0,15.6379,15.6672,15.6262,15.6614,1512000.0
2005-12-15 12:10:00,26.73,26.74,26.67,26.69,930400.0,15.6555,15.6614,15.6204,15.6321,930400.0
2005-12-15 12:20:00,26.68,26.7,26.67,26.67,278800.0,15.6262,15.6379,15.6204,15.6204,278800.0
2005-12-15 12:30:00,26.67,26.71,26.64,26.67,975700.0,15.6204,15.6438,15.6028,15.6204,975700.0
2005-12-15 12:40:00,26.67,26.72,26.67,26.7,849500.0,15.6204,15.6496,15.6204,15.6379,849500.0
2005-12-15 12:50:00,26.7,26.72,26.69,26.7,662100.0,15.6379,15.6496,15.6321,15.6379,662100.0
2005-12-15 13:00:00,26.7,26.71,26.56,26.58,1101400.0,15.6379,15.6438,15.5559,15.5676,1101400.0
2005-12-15 13:10:00,26.57,26.63,26.52,26.58,2450500.0,15.5618,15.5969,15.5325,15.5676,2450500.0
2005-12-15 13:20:00,26.58,26.61,26.54,26.54,1436200.0,15.5676,15.5852,15.5442,15.5442,1436200.0
2005-12-15 13:30:00,26.54,26.65,26.54,26.62,1540000.0,15.5442,15.6086,15.5442,15.5911,1540000.0
2005-12-15 13:40:00,26.62,26.63,26.58,26.58,428100.0,15.5911,15.5969,15.5676,15.5676,428100.0
2005-12-15 13:50:00,26.59,26.64,26.57,26.63,582100.0,15.5735,15.6028,15.5618,15.5969,582100.0
2005-12-15 14:00:00,26.63,26.64,26.58,26.58,1232500.0,15.5969,15.6028,15.5676,15.5676,1232500.0
2005-12-15 14:10:00,26.58,26.62,26.55,26.62,1709900.0,15.5676,15.5911,15.5501,15.5911,1709900.0
2005-12-15 14:20:00,26.61,26.62,26.59,26.59,566300.0,15.5852,15.5911,15.5735,15.5735,566300.0
2005-12-15 14:30:00,26.59,26.63,26.57,26.6,1026900.0,15.5735,15.5969,15.5618,15.5794,1026900.0
2005-12-15 14:40:00,26.6,26.64,26.58,26.6,2043500.0,15.5794,15.6028,15.5676,15.5794,2043500.0
2005-12-15 14:50:00,26.6,26.63,26.57,26.61,3833100.0,15.5794,15.5969,15.5618,15.5852,3833100.0
2005-12-15 15:00:00,26.61,26.65,26.59,26.63,2016200.0,15.5852,15.6086,15.5735,15.5969,2016200.0
2005-12-15 15:10:00,26.63,26.63,26.59,26.59,1234400.0,15.5969,15.5969,15.5735,15.5735,1234400.0
2005-12-15 15:20:00,26.59,26.67,26.59,26.63,2907100.0,15.5735,15.6204,15.5735,15.5969,2907100.0
2005-12-15 15:30:00,26.64,26.67,26.63,26.66,1498400.0,15.6028,15.6204,15.5969,15.6145,1498400.0
2005-12-15 15:40:00,26.66,26.67,26.62,26.63,1278200.0,15.6145,15.6204,15.5911,15.5969,1278200.0
2005-12-15 15:50:00,26.62,26.7,26.58,26.58,2578000.0,15.5911,15.6379,15.5676,15.5676,2578000.0
2005-12-16 09:30:00,26.58,26.68,26.5,26.52,23843700.0,15.5676,15.6262,15.5208,15.5325,23843700.0
2005-12-16 09:40:00,26.52,26.65,26.46,26.59,4060900.0,15.5325,15.6086,15.4974,15.5735,4060900.0
2005-12-16 09:50:00,26.59,26.66,26.57,26.6,1954400.0,15.5735,15.6145,15.5618,15.5794,1954400.0
2005-12-16 10:00:00,26.61,26.62,26.47,26.51,2607800.0,15.5852,15.5911,15.5032,15.5266,2607800.0
2005-12-16 10:10:00,26.51,26.53,26.44,26.46,1275200.0,15.5266,15.5384,15.4856,15.4974,1275200.0
2005-12-16 10:20:00,26.46,26.54,26.45,26.46,570000.0,15.4974,15.5442,15.4915,15.4974,570000.0
2005-12-16 10:30:00,26.46,26.49,26.43,26.47,787400.0,15.4974,15.5149,15.4798,15.5032,787400.0
2005-12-16 10:40:00,26.47,26.59,26.46,26.56,908000.0,15.5032,15.5735,15.4974,15.5559,908000.0
2005-12-16 10:50:00,26.56,26.58,26.52,26.54,706200.0,15.5559,15.5676,15.5325,15.5442,706200.0
2005-12-16 11:00:00,26.55,26.63,26.54,26.61,1230800.0,15.5501,15.5969,15.5442,15.5852,1230800.0
2005-12-16 11:10:00,26.62,26.68,26.58,26.65,2002800.0,15.5911,15.6262,15.5676,15.6086,2002800.0
2005-12-16 11:20:00,26.65,26.66,26.56,26.59,556500.0,15.6086,15.6145,15.5559,15.5735,556500.0
2005-12-16 11:30:00,26.59,26.62,26.51,26.59,593100.0,15.5735,15.5911,15.5266,15.5735,593100.0
2005-12-16 11:40:00,26.59,26.59,26.5,26.53,350300.0,15.5735,15.5735,15.5208,15.5384,350300.0
2005-12-16 11:50:00,26.52,26.6,26.52,26.54,487900.0,15.5325,15.5794,15.5325,15.5442,487900.0
2005-12-16 12:00:00,26.54,26.59,26.53,26.56,497200.0,15.5442,15.5735,15.5384,15.5559,497200.0
2005-12-16 12:10:00,26.56,26.59,26.54,26.57,456200.0,15.5559,15.5735,15.5442,15.5618,456200.0
2005-12-16 12:20:00,26.57,26.6,26.57,26.59,699500.0,15.5618,15.5794,15.5618,15.5735,699500.0
2005-12-16 12:30:00,26.59,26.59,26.53,26.58,790300.0,15.5735,15.5735,15.5384,15.5676,790300.0
2005-12-16 12:40:00,26.59,26.59,26.55,26.56,480200.0,15.5735,15.5735,15.5501,15.5559,480200.0
2005-12-16 12:50:00,26.56,26.58,26.53,26.53,453400.0,15.5559,15.5676,15.5384,15.5384,453400.0
2005-12-16 13:00:00,26.53,26.57,26.53,26.56,261500.0,15.5384,15.5618,15.5384,15.5559,261500.0
2005-12-16 13:10:00,26.56,26.57,26.52,26.56,712400.0,15.5559,15.5618,15.5325,15.5559,712400.0
2005-12-16 13:20:00,26.56,26.58,26.56,26.57,196600.0,15.5559,15.5676,15.5559,15.5618,196600.0
2005-12-16 13:30:00,26.58,26.58,26.53,26.55,731200.0,15.5676,15.5676,15.5384,15.5501,731200.0
2005-12-16 13:40:00,26.54,26.57,26.53,26.56,477800.0,15.5442,15.5618,15.5384,15.5559,477800.0
2005-12-16 13:50:00,26.56,26.58,26.52,26.53,656600.0,15.5559,15.5676,15.5325,15.5384,656600.0
2005-12-16 14:00:00,26.53,26.61,26.52,26.6,662600.0,15.5384,15.5852,15.5325,15.5794,662600.0
2005-12-16 14:10:00,26.6,26.61,26.54,26.58,1261100.0,15.5794,15.5852,15.5442,15.5676,1261100.0
2005-12-16 14:20:00,26.58,26.59,26.56,26.56,270500.0,15.5676,15.5735,15.5559,15.5559,270500.0
2005-12-16 14:30:00,26.56,26.62,26.55,26.59,732800.0,15.5559,15.5911,15.5501,15.5735,732800.0
2005-12-16 14:40:00,26.6,26.6,26.57,26.58,571600.0,15.5794,15.5794,15.5618,15.5676,571600.0
2005-12-16 14:50:00,26.58,26.61,26.55,26.56,1012200.0,15.5676,15.5852,15.5501,15.5559,1012200.0
2005-12-16 15:00:00,26.56,26.58,26.51,26.58,1568100.0,15.5559,15.5676,15.5266,15.5676,1568100.0
2005-12-16 15:10:00,26.58,26.6,26.55,26.57,1277600.0,15.5676,15.5794,15.5501,15.5618,1277600.0
2005-12-16 15:20:00,26.56,26.58,26.51,26.56,1565600.0,15.5559,15.5676,15.5266,15.5559,1565600.0
2005-12-16 15:30:00,26.56,26.58,26.46,26.47,2054800.0,15.5559,15.5676,15.4974,15.5032,2054800.0
2005-12-16 15:40:00,26.48,26.52,26.44,26.51,1628600.0,15.5091,15.5325,15.4856,15.5266,1628600.0
2005-12-16 15:50:00,26.51,26.55,26.38,26.38,2926000.0,15.5266,15.5501,15.4505,15.4505,2926000.0
2005-12-19 09:30:00,26.39,26.45,26.06,26.26,3756100.0,15.4564,15.4915,15.2631,15.3802,3756100.0
2005-12-19 09:40:00,26.25,26.35,26.2,26.34,1351200.0,15.3744,15.4329,15.3451,15.4271,1351200.0
2005-12-19 09:50:00,26.34,26.35,26.25,26.29,751900.0,15.4271,15.4329,15.3744,15.3978,751900.0
2005-12-19 10:00:00,26.28,26.29,26.16,26.2,1654100.0,15.3919,15.3978,15.3217,15.3451,1654100.0
2005-12-19 10:10:00,26.2,26.32,26.18,26.31,1373000.0,15.3451,15.4154,15.3334,15.4095,1373000.0
2005-12-19 10:20:00,26.3,26.31,26.23,26.24,1171800.0,15.4037,15.4095,15.3627,15.3685,1171800.0
2005-12-19 10:30:00,26.23,26.26,26.2,26.21,802200.0,15.3627,15.3802,15.3451,15.3509,802200.0
2005-12-19 10:40:00,26.21,26.23,26.19,26.2,629200.0,15.3509,15.3627,15.3392,15.3451,629200.0
2005-12-19 10:50:00,26.2,26.29,26.2,26.27,749500.0,15.3451,15.3978,15.3451,15.3861,749500.0
2005-12-19 11:00:00,26.26,26.31,26.26,26.26,448100.0,15.3802,15.4095,15.3802,15.3802,448100.0
2005-12-19 11:10:00,26.26,26.31,26.24,26.29,670200.0,15.3802,15.4095,15.3685,15.3978,670200.0
2005-12-19 11:20:00,26.29,26.33,26.28,26.32,633000.0,15.3978,15.4212,15.3919,15.4154,633000.0
2005-12-19 11:30:00,26.32,26.34,26.3,26.32,860100.0,15.4154,15.4271,15.4037,15.4154,860100.0
2005-12-19 11:40:00,26.32,26.34,26.24,26.29,1112900.0,15.4154,15.4271,15.3685,15.3978,1112900.0
2005-12-19 11:50:00,26.3,26.32,26.29,26.29,475800.0,15.4037,15.4154,15.3978,15.3978,475800.0
2005-12-19 12:00:00,26.29,26.34,26.28,26.31,619800.0,15.3978,15.4271,15.3919,15.4095,619800.0
2005-12-19 12:10:00,26.32,26.33,26.26,26.27,448600.0,15.4154,15.4212,15.3802,15.3861,448600.0
2005-12-19 12:20:00,26.27,26.34,26.27,26.34,525100.0,15.3861,15.4271,15.3861,15.4271,525100.0
2005-12-19 12:30:00,26.34,26.34,26.31,26.34,612900.0,15.4271,15.4271,15.4095,15.4271,612900.0
2005-12-19 12:40:00,26.34,26.35,26.32,26.34,403900.0,15.4271,15.4329,15.4154,15.4271,403900.0
2005-12-19 12:50:00,26.34,26.35,26.33,26.33,242500.0,15.4271,15.4329,15.4212,15.4212,242500.0
2005-12-19 13:00:00,26.34,26.34,26.26,26.28,739800.0,15.4271,15.4271,15.3802,15.3919,739800.0
2005-12-19 13:10:00,26.28,26.28,26.23,26.27,814200.0,15.3919,15.3919,15.3627,15.3861,814200.0
2005-12-19 13:20:00,26.27,26.32,26.26,26.31,594100.0,15.3861,15.4154,15.3802,15.4095,594100.0
2005-12-19 13:30:00,26.31,26.31,26.25,26.26,898200.0,15.4095,15.4095,15.3744,15.3802,898200.0
2005-12-19 13:40:00,26.26,26.27,26.19,26.19,990600.0,15.3802,15.3861,15.3392,15.3392,990600.0
2005-12-19 13:50:00,26.19,26.25,26.15,26.22,1922300.0,15.3392,15.3744,15.3158,15.3568,1922300.0
2005-12-19 14:00:00,26.22,26.22,26.15,26.2,1154300.0,15.3568,15.3568,15.3158,15.3451,1154300.0
2005-12-19 14:10:00,26.2,26.21,26.16,26.18,608200.0,15.3451,15.3509,15.3217,15.3334,608200.0
2005-12-19 14:20:00,26.17,26.19,26.15,26.16,595700.0,15.3275,15.3392,15.3158,15.3217,595700.0
2005-12-19 14:30:00,26.16,26.2,26.15,26.17,668900.0,15.3217,15.3451,15.3158,15.3275,668900.0
2005-12-19 14:40:00,26.17,26.19,26.16,26.18,385600.0,15.3275,15.3392,15.3217,15.3334,385600.0
2005-12-19 14:50:00,26.17,26.19,26.14,26.15,621200.0,15.3275,15.3392,15.3099,15.3158,621200.0
2005-12-19 15:00:00,26.15,26.18,26.12,26.12,1055100.0,15.3158,15.3334,15.2982,15.2982,1055100.0
2005-12-19 15:10:00,26.11,26.12,26.01,26.04,1136400.0,15.2924,15.2982,15.2338,15.2514,1136400.0
2005-12-19 15:20:00,26.04,26.19,25.97,25.98,1272100.0,15.2514,15.3392,15.2104,15.2162,1272100.0
2005-12-19 15:30:00,25.98,26.31,25.88,25.91,3714700.0,15.2162,15.4095,15.1577,15.1752,3714700.0
2005-12-19 15:40:00,25.9,25.92,25.87,25.89,1704000.0,15.1694,15.1811,15.1518,15.1635,1704000.0
2005-12-19 15:50:00,25.89,25.91,25.78,25.78,4172900.0,15.1635,15.1752,15.0991,15.0991,4172900.0
2005-12-20 09:30:00,25.81,25.87,25.0,25.76,2738700.0,15.1167,15.1518,14.6423,15.0874,2738700.0
2005-12-20 09:40:00,25.77,25.8,25.67,25.79,2127400.0,15.0932,15.1108,15.0347,15.1049,2127400.0
2005-12-20 09:50:00,25.78,25.88,25.77,25.84,1999100.0,15.0991,15.1577,15.0932,15.1342,1999100.0
2005-12-20 10:00:00,25.84,25.87,25.76,25.84,1337500.0,15.1342,15.1518,15.0874,15.1342,1337500.0
2005-12-20 10:10:00,25.84,25.86,25.73,25.79,1115100.0,15.1342,15.1459,15.0698,15.1049,1115100.0
2005-12-20 10:20:00,25.8,25.85,25.78,25.84,928000.0,15.1108,15.1401,15.0991,15.1342,928000.0
2005-12-20 10:30:00,25.84,25.99,25.84,25.98,1485400.0,15.1342,15.2221,15.1342,15.2162,1485400.0
2005-12-20 10:40:00,25.98,26.0,25.26,25.89,1001600.0,15.2162,15.2279,14.7945,15.1635,1001600.0
2005-12-20 10:50:00,25.89,25.96,25.89,25.94,1031200.0,15.1635,15.2045,15.1635,15.1928,1031200.0
2005-12-20 11:00:00,25.95,26.0,25.94,25.98,1038300.0,15.1987,15.2279,15.1928,15.2162,1038300.0
2005-12-20 11:10:00,25.98,26.06,25.96,25.96,954000.0,15.2162,15.2631,15.2045,15.2045,954000.0
2005-12-20 11:20:00,25.96,26.01,25.96,25.96,798700.0,15.2045,15.2338,15.2045,15.2045,798700.0
2005-12-20 11:30:00,25.96,26.05,25.96,26.05,1014100.0,15.2045,15.2572,15.2045,15.2572,1014100.0
2005-12-20 11:40:00,26.04,26.05,25.97,26.0,750300.0,15.2514,15.2572,15.2104,15.2279,750300.0
2005-12-20 11:50:00,26.0,26.02,25.94,25.96,920200.0,15.2279,15.2397,15.1928,15.2045,920200.0
2005-12-20 12:00:00,25.96,26.02,25.96,25.97,859600.0,15.2045,15.2397,15.2045,15.2104,859600.0
2005-12-20 12:10:00,25.98,26.04,25.97,26.04,764600.0,15.2162,15.2514,15.2104,15.2514,764600.0
2005-12-20 12:20:00,26.03,26.07,26.02,26.02,759600.0,15.2455,15.2689,15.2397,15.2397,759600.0
2005-12-20 12:30:00,26.02,26.07,26.02,26.04,360300.0,15.2397,15.2689,15.2397,15.2514,360300.0
2005-12-20 12:40:00,26.04,26.05,26.0,26.0,570400.0,15.2514,15.2572,15.2279,15.2279,570400.0
2005-12-20 12:50:00,26.01,26.09,26.0,26.08,502000.0,15.2338,15.2807,15.2279,15.2748,502000.0
2005-12-20 13:00:00,26.09,26.1,26.06,26.07,769900.0,15.2807,15.2865,15.2631,15.2689,769900.0
2005-12-20 13:10:00,26.07,26.1,26.02,26.02,697800.0,15.2689,15.2865,15.2397,15.2397,697800.0
2005-12-20 13:20:00,26.03,26.04,26.0,26.03,599700.0,15.2455,15.2514,15.2279,15.2455,599700.0
2005-12-20 13:30:00,26.04,26.04,25.97,25.97,763200.0,15.2514,15.2514,15.2104,15.2104,763200.0
2005-12-20 13:40:00,25.97,25.98,25.9,25.93,1081600.0,15.2104,15.2162,15.1694,15.1869,1081600.0
2005-12-20 13:50:00,25.93,25.95,25.92,25.93,799100.0,15.1869,15.1987,15.1811,15.1869,799100.0
2005-12-20 14:00:00,25.93,25.95,25.87,25.88,513200.0,15.1869,15.1987,15.1518,15.1577,513200.0
2005-12-20 14:10:00,25.89,25.9,25.85,25.85,502400.0,15.1635,15.1694,15.1401,15.1401,502400.0
2005-12-20 14:20:00,25.86,25.94,25.84,25.86,747300.0,15.1459,15.1928,15.1342,15.1459,747300.0
2005-12-20 14:30:00,25.86,25.87,25.84,25.85,781500.0,15.1459,15.1518,15.1342,15.1401,781500.0
2005-12-20 14:40:00,25.85,25.89,25.85,25.87,675000.0,15.1401,15.1635,15.1401,15.1518,675000.0
2005-12-20 14:50:00,25.87,25.88,25.84,25.84,865600.0,15.1518,15.1577,15.1342,15.1342,865600.0
2005-12-20 15:00:00,25.84,25.86,25.79,25.79,1126300.0,15.1342,15.1459,15.1049,15.1049,1126300.0
2005-12-20 15:10:00,25.79,25.82,25.76,25.82,817400.0,15.1049,15.1225,15.0874,15.1225,817400.0
2005-12-20 15:20:00,25.82,25.89,25.81,25.83,1301900.0,15.1225,15.1635,15.1167,15.1284,1301900.0
2005-12-20 15:30:00,25.82,25.84,25.8,25.83,1181800.0,15.1225,15.1342,15.1108,15.1284,1181800.0
2005-12-20 15:40:00,25.82,25.86,25.8,25.85,1415500.0,15.1225,15.1459,15.1108,15.1401,1415500.0
2005-12-20 15:50:00,25.84,25.85,25.77,25.81,1630400.0,15.1342,15.1401,15.0932,15.1167,1630400.0
2005-12-21 09:30:00,25.85,25.98,25.81,25.89,2194000.0,15.1401,15.2162,15.1167,15.1635,2194000.0
2005-12-21 09:40:00,25.89,26.0,25.88,25.91,1198800.0,15.1635,15.2279,15.1577,15.1752,1198800.0
2005-12-21 09:50:00,25.91,25.97,25.88,25.96,1166900.0,15.1752,15.2104,15.1577,15.2045,1166900.0
2005-12-21 10:00:00,25.95,26.04,25.95,26.02,1353500.0,15.1987,15.2514,15.1987,15.2397,1353500.0
2005-12-21 10:10:00,26.02,26.05,25.99,26.03,841200.0,15.2397,15.2572,15.2221,15.2455,841200.0
2005-12-21 10:20:00,26.03,26.14,26.02,26.12,1376900.0,15.2455,15.3099,15.2397,15.2982,1376900.0
2005-12-21 10:30:00,26.11,26.19,26.1,26.14,980800.0,15.2924,15.3392,15.2865,15.3099,980800.0
2005-12-21 10:40:00,26.14,26.18,26.11,26.12,1172100.0,15.3099,15.3334,15.2924,15.2982,1172100.0
2005-12-21 10:50:00,26.12,26.16,26.12,26.14,1023200.0,15.2982,15.3217,15.2982,15.3099,1023200.0
2005-12-21 11:00:00,26.14,26.17,26.13,26.17,473200.0,15.3099,15.3275,15.3041,15.3275,473200.0
2005-12-21 11:10:00,26.17,26.17,26.11,26.11,586500.0,15.3275,15.3275,15.2924,15.2924,586500.0
2005-12-21 11:20:00,26.11,26.17,26.07,26.14,1044300.0,15.2924,15.3275,15.2689,15.3099,1044300.0
2005-12-21 11:30:00,26.15,26.17,26.13,26.15,463900.0,15.3158,15.3275,15.3041,15.3158,463900.0
2005-12-21 11:40:00,26.16,26.16,26.14,26.14,442200.0,15.3217,15.3217,15.3099,15.3099,442200.0
2005-12-21 11:50:00,26.14,26.15,26.1,26.1,519500.0,15.3099,15.3158,15.2865,15.2865,519500.0
2005-12-21 12:00:00,26.1,26.14,26.07,26.08,580600.0,15.2865,15.3099,15.2689,15.2748,580600.0
2005-12-21 12:10:00,26.08,26.1,26.07,26.08,348000.0,15.2748,15.2865,15.2689,15.2748,348000.0
2005-12-21 12:20:00,26.08,26.09,26.07,26.07,525500.0,15.2748,15.2807,15.2689,15.2689,525500.0
2005-12-21 12:30:00,26.08,26.13,26.07,26.12,785300.0,15.2748,15.3041,15.2689,15.2982,785300.0
2005-12-21 12:40:00,26.12,26.15,26.1,26.11,1092900.0,15.2982,15.3158,15.2865,15.2924,1092900.0
2005-12-21 12:50:00,26.12,26.15,26.1,26.14,620800.0,15.2982,15.3158,15.2865,15.3099,620800.0
2005-12-21 13:00:00,26.14,26.15,26.09,26.1,528600.0,15.3099,15.3158,15.2807,15.2865,528600.0
2005-12-21 13:10:00,26.1,26.15,26.08,26.11,598700.0,15.2865,15.3158,15.2748,15.2924,598700.0
2005-12-21 13:20:00,26.12,26.12,26.03,26.04,1100100.0,15.2982,15.2982,15.2455,15.2514,1100100.0
2005-12-21 13:30:00,26.04,26.06,25.96,26.03,1410200.0,15.2514,15.2631,15.2045,15.2455,1410200.0
2005-12-21 13:40:00,26.04,26.08,26.0,26.07,562500.0,15.2514,15.2748,15.2279,15.2689,562500.0
2005-12-21 13:50:00,26.06,26.08,26.05,26.05,401900.0,15.2631,15.2748,15.2572,15.2572,401900.0
2005-12-21 14:00:00,26.05,26.07,26.02,26.07,496800.0,15.2572,15.2689,15.2397,15.2689,496800.0
2005-12-21 14:10:00,26.07,26.08,26.04,26.07,567500.0,15.2689,15.2748,15.2514,15.2689,567500.0
2005-12-21 14:20:00,26.06,26.08,26.05,26.05,476200.0,15.2631,15.2748,15.2572,15.2572,476200.0
2005-12-21 14:30:00,26.06,26.06,26.0,26.03,795600.0,15.2631,15.2631,15.2279,15.2455,795600.0
2005-12-21 14:40:00,26.03,26.04,25.93,25.95,937900.0,15.2455,15.2514,15.1869,15.1987,937900.0
2005-12-21 14:50:00,25.95,25.96,25.9,25.93,741700.0,15.1987,15.2045,15.1694,15.1869,741700.0
2005-12-21 15:00:00,25.93,25.97,25.91,25.95,627400.0,15.1869,15.2104,15.1752,15.1987,627400.0
2005-12-21 15:10:00,25.95,25.96,25.91,25.92,534600.0,15.1987,15.2045,15.1752,15.1811,534600.0
2005-12-21 15:20:00,25.92,25.95,25.86,25.87,637900.0,15.1811,15.1987,15.1459,15.1518,637900.0
2005-12-21 15:30:00,25.86,25.91,25.82,25.89,801000.0,15.1459,15.1752,15.1225,15.1635,801000.0
2005-12-21 15:40:00,25.88,25.93,25.6,25.92,1085200.0,15.1577,15.1869,14.9937,15.1811,1085200.0
2005-12-21 15:50:00,25.91,25.95,25.86,25.89,1707900.0,15.1752,15.1987,15.1459,15.1635,1707900.0
2005-12-22 09:30:00,25.88,26.02,25.86,25.95,1925500.0,15.1577,15.2397,15.1459,15.1987,1925500.0
2005-12-22 09:40:00,25.94,26.03,25.94,25.97,984100.0,15.1928,15.2455,15.1928,15.2104,984100.0
2005-12-22 09:50:00,25.97,26.04,25.9,25.92,1325400.0,15.2104,15.2514,15.1694,15.1811,1325400.0
2005-12-22 10:00:00,25.92,25.98,25.9,25.9,774300.0,15.1811,15.2162,15.1694,15.1694,774300.0
2005-12-22 10:10:00,25.9,25.91,25.79,25.85,1248900.0,15.1694,15.1752,15.1049,15.1401,1248900.0
2005-12-22 10:20:00,25.85,25.91,25.82,25.91,671900.0,15.1401,15.1752,15.1225,15.1752,671900.0
2005-12-22 10:30:00,25.91,25.95,25.83,25.86,901000.0,15.1752,15.1987,15.1284,15.1459,901000.0
2005-12-22 10:40:00,25.86,25.88,25.83,25.86,483600.0,15.1459,15.1577,15.1284,15.1459,483600.0
2005-12-22 10:50:00,25.87,25.93,25.85,25.9,587800.0,15.1518,15.1869,15.1401,15.1694,587800.0
2005-12-22 11:00:00,25.89,25.91,25.88,25.9,527000.0,15.1635,15.1752,15.1577,15.1694,527000.0
2005-12-22 11:10:00,25.9,25.96,25.89,25.92,703500.0,15.1694,15.2045,15.1635,15.1811,703500.0
2005-12-22 11:20:00,25.91,25.95,25.9,25.95,653600.0,15.1752,15.1987,15.1694,15.1987,653600.0
2005-12-22 11:30:00,25.94,25.97,25.91,25.92,841800.0,15.1928,15.2104,15.1752,15.1811,841800.0
2005-12-22 11:40:00,25.92,25.95,25.91,25.94,385800.0,15.1811,15.1987,15.1752,15.1928,385800.0
2005-12-22 11:50:00,25.93,25.98,25.93,25.94,596600.0,15.1869,15.2162,15.1869,15.1928,596600.0
2005-12-22 12:00:00,25.95,25.95,25.92,25.93,458100.0,15.1987,15.1987,15.1811,15.1869,458100.0
2005-12-22 12:10:00,25.94,25.98,25.93,25.96,434000.0,15.1928,15.2162,15.1869,15.2045,434000.0
2005-12-22 12:20:00,25.96,26.0,25.96,26.0,761500.0,15.2045,15.2279,15.2045,15.2279,761500.0
2005-12-22 12:30:00,25.98,25.99,25.94,25.96,362600.0,15.2162,15.2221,15.1928,15.2045,362600.0
2005-12-22 12:40:00,25.97,25.98,25.94,25.94,206400.0,15.2104,15.2162,15.1928,15.1928,206400.0
2005-12-22 12:50:00,25.95,25.95,25.94,25.95,224600.0,15.1987,15.1987,15.1928,15.1987,224600.0
2005-12-22 13:00:00,25.96,25.97,25.93,25.95,264500.0,15.2045,15.2104,15.1869,15.1987,264500.0
2005-12-22 13:10:00,25.94,25.96,25.93,25.95,303500.0,15.1928,15.2045,15.1869,15.1987,303500.0
2005-12-22 13:20:00,25.95,25.96,25.93,25.95,247500.0,15.1987,15.2045,15.1869,15.1987,247500.0
2005-12-22 13:30:00,25.95,25.96,25.94,25.95,326000.0,15.1987,15.2045,15.1928,15.1987,326000.0
2005-12-22 13:40:00,25.95,26.01,25.95,25.96,275700.0,15.1987,15.2338,15.1987,15.2045,275700.0
2005-12-22 13:50:00,25.95,25.97,25.94,25.95,435300.0,15.1987,15.2104,15.1928,15.1987,435300.0
2005-12-22 14:00:00,25.95,25.98,25.95,25.97,244100.0,15.1987,15.2162,15.1987,15.2104,244100.0
2005-12-22 14:10:00,25.96,25.97,25.95,25.97,312000.0,15.2045,15.2104,15.1987,15.2104,312000.0
2005-12-22 14:20:00,25.96,25.97,25.95,25.96,413600.0,15.2045,15.2104,15.1987,15.2045,413600.0
2005-12-22 14:30:00,25.96,25.99,25.94,25.94,335900.0,15.2045,15.2221,15.1928,15.1928,335900.0
2005-12-22 14:40:00,25.94,25.98,25.94,25.96,412600.0,15.1928,15.2162,15.1928,15.2045,412600.0
2005-12-22 14:50:00,25.97,25.99,25.9,25.96,455000.0,15.2104,15.2221,15.1694,15.2045,455000.0
2005-12-22 15:00:00,25.96,25.98,25.95,25.96,362900.0,15.2045,15.2162,15.1987,15.2045,362900.0
2005-12-22 15:10:00,25.97,25.99,25.95,25.98,872200.0,15.2104,15.2221,15.1987,15.2162,872200.0
2005-12-22 15:20:00,25.98,26.0,25.97,26.0,837200.0,15.2162,15.2279,15.2104,15.2279,837200.0
2005-12-22 15:30:00,25.99,26.05,25.99,26.03,871000.0,15.2221,15.2572,15.2221,15.2455,871000.0
2005-12-22 15:40:00,26.03,26.08,26.03,26.04,1217400.0,15.2455,15.2748,15.2455,15.2514,1217400.0
2005-12-22 15:50:00,26.04,26.06,25.97,25.99,1642100.0,15.2514,15.2631,15.2104,15.2221,1642100.0
2005-12-23 09:30:00,26.01,26.04,25.95,26.02,1512500.0,15.2338,15.2514,15.1987,15.2397,1512500.0
2005-12-23 09:40:00,26.02,26.02,25.88,26.01,485800.0,15.2397,15.2397,15.1577,15.2338,485800.0
2005-12-23 09:50:00,26.01,26.15,26.0,26.12,898300.0,15.2338,15.3158,15.2279,15.2982,898300.0
2005-12-23 10:00:00,26.13,26.14,26.08,26.1,439000.0,15.3041,15.3099,15.2748,15.2865,439000.0
2005-12-23 10:10:00,26.1,26.1,26.03,26.04,351500.0,15.2865,15.2865,15.2455,15.2514,351500.0
2005-12-23 10:20:00,26.05,26.07,26.03,26.04,300400.0,15.2572,15.2689,15.2455,15.2514,300400.0
2005-12-23 10:30:00,26.04,26.04,25.94,25.94,796500.0,15.2514,15.2514,15.1928,15.1928,796500.0
2005-12-23 10:40:00,25.93,25.97,25.9,25.94,618200.0,15.1869,15.2104,15.1694,15.1928,618200.0
2005-12-23 10:50:00,25.94,25.96,25.89,25.89,530200.0,15.1928,15.2045,15.1635,15.1635,530200.0
2005-12-23 11:00:00,25.89,25.96,25.88,25.92,496800.0,15.1635,15.2045,15.1577,15.1811,496800.0
2005-12-23 11:10:00,25.92,25.95,25.91,25.95,672900.0,15.1811,15.1987,15.1752,15.1987,672900.0
2005-12-23 11:20:00,25.94,25.97,25.94,25.96,316100.0,15.1928,15.2104,15.1928,15.2045,316100.0
2005-12-23 11:30:00,25.97,25.97,25.95,25.96,515600.0,15.2104,15.2104,15.1987,15.2045,515600.0
2005-12-23 11:40:00,25.97,26.0,25.96,26.0,341100.0,15.2104,15.2279,15.2045,15.2279,341100.0
2005-12-23 11:50:00,26.0,26.03,25.99,26.02,365200.0,15.2279,15.2455,15.2221,15.2397,365200.0
2005-12-23 12:00:00,26.02,26.02,25.96,25.97,365500.0,15.2397,15.2397,15.2045,15.2104,365500.0
2005-12-23 12:10:00,25.98,25.99,25.93,25.94,329100.0,15.2162,15.2221,15.1869,15.1928,329100.0
2005-12-23 12:20:00,25.93,25.94,25.91,25.93,168600.0,15.1869,15.1928,15.1752,15.1869,168600.0
2005-12-23 12:30:00,25.93,25.96,25.93,25.96,145700.0,15.1869,15.2045,15.1869,15.2045,145700.0
2005-12-23 12:40:00,25.96,25.97,25.94,25.97,245400.0,15.2045,15.2104,15.1928,15.2104,245400.0
2005-12-23 12:50:00,25.97,26.01,25.97,25.99,397800.0,15.2104,15.2338,15.2104,15.2221,397800.0
2005-12-23 13:00:00,25.99,26.0,25.96,25.99,251000.0,15.2221,15.2279,15.2045,15.2221,251000.0
2005-12-23 13:10:00,25.99,26.0,25.98,26.0,139000.0,15.2221,15.2279,15.2162,15.2279,139000.0
2005-12-23 13:20:00,26.0,26.0,25.98,25.99,182900.0,15.2279,15.2279,15.2162,15.2221,182900.0
2005-12-23 13:30:00,25.98,26.05,25.96,26.04,558400.0,15.2162,15.2572,15.2045,15.2514,558400.0
2005-12-23 13:40:00,26.05,26.09,26.03,26.03,586900.0,15.2572,15.2807,15.2455,15.2455,586900.0
2005-12-23 13:50:00,26.03,26.04,26.01,26.02,250200.0,15.2455,15.2514,15.2338,15.2397,250200.0
2005-12-23 14:00:00,26.02,26.03,26.01,26.02,271900.0,15.2397,15.2455,15.2338,15.2397,271900.0
2005-12-23 14:10:00,26.02,26.03,25.95,25.97,338000.0,15.2397,15.2455,15.1987,15.2104,338000.0
2005-12-23 14:20:00,25.97,25.99,25.96,25.98,173400.0,15.2104,15.2221,15.2045,15.2162,173400.0
2005-12-23 14:30:00,25.98,25.99,25.97,25.98,82100.0,15.2162,15.2221,15.2104,15.2162,82100.0
2005-12-23 14:40:00,25.97,25.98,25.94,25.95,279200.0,15.2104,15.2162,15.1928,15.1987,279200.0
2005-12-23 14:50:00,25.95,25.98,25.95,25.97,313000.0,15.1987,15.2162,15.1987,15.2104,313000.0
2005-12-23 15:00:00,25.97,25.99,25.95,25.96,466500.0,15.2104,15.2221,15.1987,15.2045,466500.0
2005-12-23 15:10:00,25.97,25.97,25.93,25.93,157200.0,15.2104,15.2104,15.1869,15.1869,157200.0
2005-12-23 15:20:00,25.94,25.96,25.93,25.94,448800.0,15.1928,15.2045,15.1869,15.1928,448800.0
2005-12-23 15:30:00,25.94,25.97,25.93,25.97,288000.0,15.1928,15.2104,15.1869,15.2104,288000.0
2005-12-23 15:40:00,25.96,25.97,25.93,25.95,333100.0,15.2045,15.2104,15.1869,15.1987,333100.0
2005-12-23 15:50:00,25.95,25.99,25.94,25.98,666600.0,15.1987,15.2221,15.1928,15.2162,666600.0
2005-12-27 09:30:00,26.02,26.1,25.98,26.03,1644300.0,15.2397,15.2865,15.2162,15.2455,1644300.0
2005-12-27 09:40:00,26.03,26.05,26.0,26.02,605000.0,15.2455,15.2572,15.2279,15.2397,605000.0
2005-12-27 09:50:00,26.02,26.07,26.01,26.04,777900.0,15.2397,15.2689,15.2338,15.2514,777900.0
2005-12-27 10:00:00,26.04,26.05,25.97,25.98,562000.0,15.2514,15.2572,15.2104,15.2162,562000.0
2005-12-27 10:10:00,25.98,26.02,25.96,25.98,498400.0,15.2162,15.2397,15.2045,15.2162,498400.0
2005-12-27 10:20:00,25.98,25.98,25.9,25.93,809500.0,15.2162,15.2162,15.1694,15.1869,809500.0
2005-12-27 10:30:00,25.93,25.98,25.93,25.97,426600.0,15.1869,15.2162,15.1869,15.2104,426600.0
2005-12-27 10:40:00,25.97,26.0,25.95,25.97,343200.0,15.2104,15.2279,15.1987,15.2104,343200.0
2005-12-27 10:50:00,25.97,25.98,25.96,25.96,388300.0,15.2104,15.2162,15.2045,15.2045,388300.0
2005-12-27 11:00:00,25.96,25.99,25.93,25.96,558100.0,15.2045,15.2221,15.1869,15.2045,558100.0
2005-12-27 11:10:00,25.96,25.99,25.95,25.97,398200.0,15.2045,15.2221,15.1987,15.2104,398200.0
2005-12-27 11:20:00,25.96,25.97,25.88,25.89,701300.0,15.2045,15.2104,15.1577,15.1635,701300.0
2005-12-27 11:30:00,25.89,25.9,25.75,25.76,1627000.0,15.1635,15.1694,15.0815,15.0874,1627000.0
2005-12-27 11:40:00,25.76,25.76,25.65,25.68,1378500.0,15.0874,15.0874,15.023,15.0405,1378500.0
2005-12-27 11:50:00,25.68,25.7,25.57,25.6,1374500.0,15.0405,15.0522,14.9761,14.9937,1374500.0
2005-12-27 12:00:00,25.59,25.67,25.56,25.64,886400.0,14.9878,15.0347,14.9702,15.0171,886400.0
2005-12-27 12:10:00,25.64,25.68,25.57,25.65,742000.0,15.0171,15.0405,14.9761,15.023,742000.0
2005-12-27 12:20:00,25.66,25.68,25.63,25.68,477800.0,15.0288,15.0405,15.0112,15.0405,477800.0
2005-12-27 12:30:00,25.68,25.68,25.65,25.67,284400.0,15.0405,15.0405,15.023,15.0347,284400.0
2005-12-27 12:40:00,25.68,25.68,25.66,25.67,290300.0,15.0405,15.0405,15.0288,15.0347,290300.0
2005-12-27 12:50:00,25.66,25.67,25.64,25.65,280900.0,15.0288,15.0347,15.0171,15.023,280900.0
2005-12-27 13:00:00,25.64,25.66,25.63,25.65,181400.0,15.0171,15.0288,15.0112,15.023,181400.0
2005-12-27 13:10:00,25.65,25.67,25.64,25.67,324200.0,15.023,15.0347,15.0171,15.0347,324200.0
2005-12-27 13:20:00,25.66,25.66,25.58,25.62,740700.0,15.0288,15.0288,14.982,15.0054,740700.0
2005-12-27 13:30:00,25.62,25.63,25.57,25.59,286100.0,15.0054,15.0112,14.9761,14.9878,286100.0
2005-12-27 13:40:00,25.6,25.62,25.59,25.59,188300.0,14.9937,15.0054,14.9878,14.9878,188300.0
2005-12-27 13:50:00,25.6,25.6,25.51,25.53,600300.0,14.9937,14.9937,14.941,14.9527,600300.0
2005-12-27 14:00:00,25.52,25.58,25.52,25.57,460600.0,14.9468,14.982,14.9468,14.9761,460600.0
2005-12-27 14:10:00,25.57,25.6,25.55,25.56,719600.0,14.9761,14.9937,14.9644,14.9702,719600.0
2005-12-27 14:20:00,25.56,25.56,25.52,25.55,494400.0,14.9702,14.9702,14.9468,14.9644,494400.0
2005-12-27 14:30:00,25.54,25.58,25.53,25.55,432700.0,14.9585,14.982,14.9527,14.9644,432700.0
2005-12-27 14:40:00,25.55,25.63,25.54,25.57,406500.0,14.9644,15.0112,14.9585,14.9761,406500.0
2005-12-27 14:50:00,25.57,25.58,25.54,25.57,517600.0,14.9761,14.982,14.9585,14.9761,517600.0
2005-12-27 15:00:00,25.57,25.59,25.54,25.56,913200.0,14.9761,14.9878,14.9585,14.9702,913200.0
2005-12-27 15:10:00,25.56,25.58,25.54,25.56,507300.0,14.9702,14.982,14.9585,14.9702,507300.0
2005-12-27 15:20:00,25.57,25.58,25.55,25.58,649200.0,14.9761,14.982,14.9644,14.982,649200.0
2005-12-27 15:30:00,25.57,25.59,25.54,25.55,889600.0,14.9761,14.9878,14.9585,14.9644,889600.0
2005-12-27 15:40:00,25.55,25.55,25.49,25.51,1152000.0,14.9644,14.9644,14.9292,14.941,1152000.0
2005-12-27 15:50:00,25.5,25.51,25.43,25.46,2158300.0,14.9351,14.941,14.8941,14.9117,2158300.0
2005-12-28 09:30:00,25.52,25.63,25.52,25.57,1731000.0,14.9468,15.0112,14.9468,14.9761,1731000.0
2005-12-28 09:40:00,25.56,25.58,25.43,25.48,917300.0,14.9702,14.982,14.8941,14.9234,917300.0
2005-12-28 09:50:00,25.47,25.59,25.47,25.57,789500.0,14.9175,14.9878,14.9175,14.9761,789500.0
2005-12-28 10:00:00,25.57,25.64,25.57,25.59,1068500.0,14.9761,15.0171,14.9761,14.9878,1068500.0
2005-12-28 10:10:00,25.6,25.62,25.56,25.59,499100.0,14.9937,15.0054,14.9702,14.9878,499100.0
2005-12-28 10:20:00,25.59,25.6,25.51,25.54,497000.0,14.9878,14.9937,14.941,14.9585,497000.0
2005-12-28 10:30:00,25.54,25.56,25.46,25.47,708700.0,14.9585,14.9702,14.9117,14.9175,708700.0
2005-12-28 10:40:00,25.46,25.48,25.42,25.43,881700.0,14.9117,14.9234,14.8882,14.8941,881700.0
2005-12-28 10:50:00,25.43,25.48,25.43,25.47,649900.0,14.8941,14.9234,14.8941,14.9175,649900.0
2005-12-28 11:00:00,25.46,25.52,25.46,25.48,512900.0,14.9117,14.9468,14.9117,14.9234,512900.0
2005-12-28 11:10:00,25.47,25.49,25.44,25.48,420500.0,14.9175,14.9292,14.9,14.9234,420500.0
2005-12-28 11:20:00,25.48,25.5,25.47,25.49,269000.0,14.9234,14.9351,14.9175,14.9292,269000.0
2005-12-28 11:30:00,25.49,25.51,25.47,25.51,488800.0,14.9292,14.941,14.9175,14.941,488800.0
2005-12-28 11:40:00,25.51,25.51,25.48,25.49,347100.0,14.941,14.941,14.9234,14.9292,347100.0
2005-12-28 11:50:00,25.5,25.51,25.43,25.5,477600.0,14.9351,14.941,14.8941,14.9351,477600.0
2005-12-28 12:00:00,25.51,25.51,25.38,25.49,378300.0,14.941,14.941,14.8648,14.9292,378300.0
2005-12-28 12:10:00,25.49,25.51,25.49,25.5,173400.0,14.9292,14.941,14.9292,14.9351,173400.0
2005-12-28 12:20:00,25.5,25.53,25.5,25.53,342600.0,14.9351,14.9527,14.9351,14.9527,342600.0
2005-12-28 12:30:00,25.52,25.53,25.52,25.52,164500.0,14.9468,14.9527,14.9468,14.9468,164500.0
2005-12-28 12:40:00,25.52,25.53,25.45,25.45,445400.0,14.9468,14.9527,14.9058,14.9058,445400.0
2005-12-28 12:50:00,25.46,25.52,25.43,25.45,520100.0,14.9117,14.9468,14.8941,14.9058,520100.0
2005-12-28 13:00:00,25.44,25.45,25.42,25.43,515200.0,14.9,14.9058,14.8882,14.8941,515200.0
2005-12-28 13:10:00,25.43,25.45,25.38,25.39,549800.0,14.8941,14.9058,14.8648,14.8707,549800.0
2005-12-28 13:20:00,25.39,25.4,25.36,25.37,492300.0,14.8707,14.8765,14.8531,14.859,492300.0
2005-12-28 13:30:00,25.37,25.44,25.37,25.41,600800.0,14.859,14.9,14.859,14.8824,600800.0
2005-12-28 13:40:00,25.41,25.43,25.39,25.43,609700.0,14.8824,14.8941,14.8707,14.8941,609700.0
2005-12-28 13:50:00,25.43,25.47,25.39,25.42,503000.0,14.8941,14.9175,14.8707,14.8882,503000.0
2005-12-28 14:00:00,25.42,25.43,25.36,25.42,397500.0,14.8882,14.8941,14.8531,14.8882,397500.0
2005-12-28 14:10:00,25.42,25.47,25.41,25.47,395600.0,14.8882,14.9175,14.8824,14.9175,395600.0
2005-12-28 14:20:00,25.46,25.49,25.44,25.47,782200.0,14.9117,14.9292,14.9,14.9175,782200.0
2005-12-28 14:30:00,25.47,25.49,25.46,25.48,364600.0,14.9175,14.9292,14.9117,14.9234,364600.0
2005-12-28 14:40:00,25.47,25.48,25.41,25.46,539300.0,14.9175,14.9234,14.8824,14.9117,539300.0
2005-12-28 14:50:00,25.46,25.49,25.44,25.47,445200.0,14.9117,14.9292,14.9,14.9175,445200.0
2005-12-28 15:00:00,25.47,25.48,25.43,25.46,880900.0,14.9175,14.9234,14.8941,14.9117,880900.0
2005-12-28 15:10:00,25.46,25.47,25.44,25.47,355600.0,14.9117,14.9175,14.9,14.9175,355600.0
2005-12-28 15:20:00,25.47,25.52,25.47,25.5,835500.0,14.9175,14.9468,14.9175,14.9351,835500.0
2005-12-28 15:30:00,25.51,25.51,25.47,25.48,513900.0,14.941,14.941,14.9175,14.9234,513900.0
2005-12-28 15:40:00,25.49,25.53,25.47,25.52,745500.0,14.9292,14.9527,14.9175,14.9468,745500.0
2005-12-28 15:50:00,25.53,25.54,25.44,25.44,1429500.0,14.9527,14.9585,14.9,14.9,1429500.0
2005-12-29 09:30:00,25.41,25.55,25.4,25.52,1337300.0,14.8824,14.9644,14.8765,14.9468,1337300.0
2005-12-29 09:40:00,25.52,25.55,25.45,25.45,553000.0,14.9468,14.9644,14.9058,14.9058,553000.0
2005-12-29 09:50:00,25.45,25.48,25.39,25.43,771900.0,14.9058,14.9234,14.8707,14.8941,771900.0
2005-12-29 10:00:00,25.43,25.46,25.37,25.41,626100.0,14.8941,14.9117,14.859,14.8824,626100.0
2005-12-29 10:10:00,25.4,25.43,25.33,25.4,489800.0,14.8765,14.8941,14.8355,14.8765,489800.0
2005-12-29 10:20:00,25.39,25.43,25.37,25.43,318700.0,14.8707,14.8941,14.859,14.8941,318700.0
2005-12-29 10:30:00,25.43,25.45,25.39,25.42,658600.0,14.8941,14.9058,14.8707,14.8882,658600.0
2005-12-29 10:40:00,25.42,25.44,25.37,25.42,447600.0,14.8882,14.9,14.859,14.8882,447600.0
2005-12-29 10:50:00,25.42,25.48,25.4,25.4,316100.0,14.8882,14.9234,14.8765,14.8765,316100.0
2005-12-29 11:00:00,25.4,25.44,25.38,25.42,492900.0,14.8765,14.9,14.8648,14.8882,492900.0
2005-12-29 11:10:00,25.42,25.43,25.41,25.43,307400.0,14.8882,14.8941,14.8824,14.8941,307400.0
2005-12-29 11:20:00,25.42,25.43,25.41,25.42,198700.0,14.8882,14.8941,14.8824,14.8882,198700.0
2005-12-29 11:30:00,25.42,25.43,25.4,25.43,272300.0,14.8882,14.8941,14.8765,14.8941,272300.0
2005-12-29 11:40:00,25.42,25.43,25.42,25.42,213700.0,14.8882,14.8941,14.8882,14.8882,213700.0
2005-12-29 11:50:00,25.43,25.43,25.39,25.39,533400.0,14.8941,14.8941,14.8707,14.8707,533400.0
2005-12-29 12:00:00,25.4,25.41,25.38,25.39,324400.0,14.8765,14.8824,14.8648,14.8707,324400.0
2005-12-29 12:10:00,25.39,25.4,25.37,25.38,384900.0,14.8707,14.8765,14.859,14.8648,384900.0
2005-12-29 12:20:00,25.38,25.4,25.37,25.38,323200.0,14.8648,14.8765,14.859,14.8648,323200.0
2005-12-29 12:30:00,25.38,25.38,25.36,25.37,279200.0,14.8648,14.8648,14.8531,14.859,279200.0
2005-12-29 12:40:00,25.37,25.4,25.33,25.37,716300.0,14.859,14.8765,14.8355,14.859,716300.0
2005-12-29 12:50:00,25.38,25.42,25.37,25.38,324800.0,14.8648,14.8882,14.859,14.8648,324800.0
2005-12-29 13:00:00,25.38,25.4,25.37,25.38,272300.0,14.8648,14.8765,14.859,14.8648,272300.0
2005-12-29 13:10:00,25.37,25.37,25.3,25.31,394400.0,14.859,14.859,14.818,14.8238,394400.0
2005-12-29 13:20:00,25.31,25.33,25.28,25.32,442400.0,14.8238,14.8355,14.8062,14.8297,442400.0
2005-12-29 13:30:00,25.32,25.33,25.29,25.3,359800.0,14.8297,14.8355,14.8121,14.818,359800.0
2005-12-29 13:40:00,25.3,25.3,25.25,25.27,530900.0,14.818,14.818,14.7887,14.8004,530900.0
2005-12-29 13:50:00,25.28,25.3,25.26,25.27,403700.0,14.8062,14.818,14.7945,14.8004,403700.0
2005-12-29 14:00:00,25.27,25.31,25.26,25.29,353200.0,14.8004,14.8238,14.7945,14.8121,353200.0
2005-12-29 14:10:00,25.29,25.33,25.29,25.3,806500.0,14.8121,14.8355,14.8121,14.818,806500.0
2005-12-29 14:20:00,25.3,25.33,25.28,25.28,725000.0,14.818,14.8355,14.8062,14.8062,725000.0
2005-12-29 14:30:00,25.29,25.49,25.28,25.28,606100.0,14.8121,14.9292,14.8062,14.8062,606100.0
2005-12-29 14:40:00,25.29,25.29,25.23,25.25,666200.0,14.8121,14.8121,14.777,14.7887,666200.0
2005-12-29 14:50:00,25.25,25.27,25.22,25.25,534300.0,14.7887,14.8004,14.7711,14.7887,534300.0
2005-12-29 15:00:00,25.25,25.26,25.17,25.17,984300.0,14.7887,14.7945,14.7418,14.7418,984300.0
2005-12-29 15:10:00,25.17,25.17,25.03,25.07,2148800.0,14.7418,14.7418,14.6598,14.6833,2148800.0
2005-12-29 15:20:00,25.06,25.09,25.02,25.06,1595400.0,14.6774,14.695,14.654,14.6774,1595400.0
2005-12-29 15:30:00,25.05,25.08,25.04,25.06,935300.0,14.6715,14.6891,14.6657,14.6774,935300.0
2005-12-29 15:40:00,25.07,25.07,25.01,25.03,1463900.0,14.6833,14.6833,14.6481,14.6598,1463900.0
2005-12-29 15:50:00,25.03,25.07,25.02,25.07,1804100.0,14.6598,14.6833,14.654,14.6833,1804100.0
2005-12-30 09:30:00,25.01,25.15,25.0,25.08,2203800.0,14.6481,14.7301,14.6423,14.6891,2203800.0
2005-12-30 09:40:00,25.08,25.12,25.08,25.1,691600.0,14.6891,14.7125,14.6891,14.7008,691600.0
2005-12-30 09:50:00,25.1,25.13,25.08,25.1,624200.0,14.7008,14.7184,14.6891,14.7008,624200.0
2005-12-30 10:00:00,25.1,25.11,25.07,25.09,635400.0,14.7008,14.7067,14.6833,14.695,635400.0
2005-12-30 10:10:00,25.1,25.11,25.02,25.03,736900.0,14.7008,14.7067,14.654,14.6598,736900.0
2005-12-30 10:20:00,25.03,25.05,24.94,24.95,1248200.0,14.6598,14.6715,14.6071,14.613,1248200.0
2005-12-30 10:30:00,24.96,24.99,24.94,24.97,650700.0,14.6188,14.6364,14.6071,14.6247,650700.0
2005-12-30 10:40:00,24.97,24.98,24.91,24.94,679200.0,14.6247,14.6305,14.5895,14.6071,679200.0
2005-12-30 10:50:00,24.93,24.93,24.87,24.92,861700.0,14.6013,14.6013,14.5661,14.5954,861700.0
2005-12-30 11:00:00,24.93,25.0,24.88,24.96,946600.0,14.6013,14.6423,14.572,14.6188,946600.0
2005-12-30 11:10:00,24.96,24.98,24.94,24.96,413900.0,14.6188,14.6305,14.6071,14.6188,413900.0
2005-12-30 11:20:00,24.96,24.97,24.94,24.95,451400.0,14.6188,14.6247,14.6071,14.613,451400.0
2005-12-30 11:30:00,24.95,24.99,24.95,24.99,271000.0,14.613,14.6364,14.613,14.6364,271000.0
2005-12-30 11:40:00,24.99,25.0,24.97,24.98,369200.0,14.6364,14.6423,14.6247,14.6305,369200.0
2005-12-30 11:50:00,24.98,25.01,24.96,25.01,708800.0,14.6305,14.6481,14.6188,14.6481,708800.0
2005-12-30 12:00:00,25.01,25.03,24.96,24.97,669600.0,14.6481,14.6598,14.6188,14.6247,669600.0
2005-12-30 12:10:00,24.97,25.0,24.96,24.97,247700.0,14.6247,14.6423,14.6188,14.6247,247700.0
2005-12-30 12:20:00,24.98,25.01,24.97,25.01,446200.0,14.6305,14.6481,14.6247,14.6481,446200.0
2005-12-30 12:30:00,25.0,25.0,24.97,24.99,268600.0,14.6423,14.6423,14.6247,14.6364,268600.0
2005-12-30 12:40:00,24.98,24.99,24.95,24.95,242800.0,14.6305,14.6364,14.613,14.613,242800.0
2005-12-30 12:50:00,24.96,24.96,24.9,24.91,468600.0,14.6188,14.6188,14.5837,14.5895,468600.0
2005-12-30 13:00:00,24.91,24.97,24.91,24.97,392300.0,14.5895,14.6247,14.5895,14.6247,392300.0
2005-12-30 13:10:00,24.97,25.0,24.96,24.96,404000.0,14.6247,14.6423,14.6188,14.6188,404000.0
2005-12-30 13:20:00,24.96,24.96,24.89,24.91,463200.0,14.6188,14.6188,14.5778,14.5895,463200.0
2005-12-30 13:30:00,24.92,24.98,24.9,24.96,413000.0,14.5954,14.6305,14.5837,14.6188,413000.0
2005-12-30 13:40:00,24.96,25.01,24.95,24.99,575400.0,14.6188,14.6481,14.613,14.6364,575400.0
2005-12-30 13:50:00,24.99,25.04,24.97,24.98,716000.0,14.6364,14.6657,14.6247,14.6305,716000.0
2005-12-30 14:00:00,24.98,25.03,24.98,25.0,729600.0,14.6305,14.6598,14.6305,14.6423,729600.0
2005-12-30 14:10:00,24.99,25.0,24.93,24.98,588200.0,14.6364,14.6423,14.6013,14.6305,588200.0
2005-12-30 14:20:00,24.98,24.99,24.96,24.97,359100.0,14.6305,14.6364,14.6188,14.6247,359100.0
2005-12-30 14:30:00,24.97,24.97,24.93,24.94,374700.0,14.6247,14.6247,14.6013,14.6071,374700.0
2005-12-30 14:40:00,24.94,24.95,24.93,24.94,305700.0,14.6071,14.613,14.6013,14.6071,305700.0
2005-12-30 14:50:00,24.95,24.98,24.91,24.98,526200.0,14.613,14.6305,14.5895,14.6305,526200.0
2005-12-30 15:00:00,24.97,24.98,24.91,24.92,375400.0,14.6247,14.6305,14.5895,14.5954,375400.0
2005-12-30 15:10:00,24.93,24.94,24.9,24.92,694000.0,14.6013,14.6071,14.5837,14.5954,694000.0
2005-12-30 15:20:00,24.92,24.99,24.91,24.95,712400.0,14.5954,14.6364,14.5895,14.613,712400.0
2005-12-30 15:30:00,24.95,25.0,24.95,24.97,565300.0,14.613,14.6423,14.613,14.6247,565300.0
2005-12-30 15:40:00,24.97,25.04,24.93,24.97,1301600.0,14.6247,14.6657,14.6013,14.6247,1301600.0
2005-12-30 15:50:00,24.97,25.02,24.89,24.9,3118700.0,14.6247,14.654,14.5778,14.5837,3118700.0
2006-01-03 09:30:00,25.19,25.27,25.15,25.2,3851100.0,14.7535,14.8004,14.7301,14.7594,3851100.0
2006-01-03 09:40:00,25.21,25.29,25.19,25.22,1625500.0,14.7652,14.8121,14.7535,14.7711,1625500.0
2006-01-03 09:50:00,25.21,25.24,25.13,25.16,1227000.0,14.7652,14.7828,14.7184,14.736,1227000.0
2006-01-03 10:00:00,25.17,25.22,25.05,25.06,1872700.0,14.7418,14.7711,14.6715,14.6774,1872700.0
2006-01-03 10:10:00,25.06,25.08,24.92,25.03,2248900.0,14.6774,14.6891,14.5954,14.6598,2248900.0
2006-01-03 10:20:00,25.03,25.03,24.91,24.97,1356300.0,14.6598,14.6598,14.5895,14.6247,1356300.0
2006-01-03 10:30:00,24.97,25.0,24.9,24.92,1054300.0,14.6247,14.6423,14.5837,14.5954,1054300.0
2006-01-03 10:40:00,24.91,24.99,24.91,24.99,731200.0,14.5895,14.6364,14.5895,14.6364,731200.0
2006-01-03 10:50:00,24.99,25.02,24.96,25.02,1042500.0,14.6364,14.654,14.6188,14.654,1042500.0
2006-01-03 11:00:00,25.02,25.03,24.95,24.99,1410100.0,14.654,14.6598,14.613,14.6364,1410100.0
2006-01-03 11:10:00,24.99,25.02,24.98,24.99,660800.0,14.6364,14.654,14.6305,14.6364,660800.0
2006-01-03 11:20:00,24.99,25.01,24.97,24.98,557900.0,14.6364,14.6481,14.6247,14.6305,557900.0
2006-01-03 11:30:00,24.98,25.02,24.95,25.0,1058900.0,14.6305,14.654,14.613,14.6423,1058900.0
2006-01-03 11:40:00,24.99,25.03,24.99,25.0,1065600.0,14.6364,14.6598,14.6364,14.6423,1065600.0
2006-01-03 11:50:00,25.0,25.04,24.99,25.04,973700.0,14.6423,14.6657,14.6364,14.6657,973700.0
2006-01-03 12:00:00,25.04,25.14,25.03,25.13,1064100.0,14.6657,14.7243,14.6598,14.7184,1064100.0
2006-01-03 12:10:00,25.13,25.14,25.09,25.09,652000.0,14.7184,14.7243,14.695,14.695,652000.0
2006-01-03 12:20:00,25.09,25.11,25.06,25.07,855400.0,14.695,14.7067,14.6774,14.6833,855400.0
2006-01-03 12:30:00,25.07,25.1,25.04,25.09,459700.0,14.6833,14.7008,14.6657,14.695,459700.0
2006-01-03 12:40:00,25.09,25.09,25.03,25.09,754800.0,14.695,14.695,14.6598,14.695,754800.0
2006-01-03 12:50:00,25.09,25.09,25.05,25.06,393600.0,14.695,14.695,14.6715,14.6774,393600.0
2006-01-03 13:00:00,25.06,25.09,25.06,25.06,523200.0,14.6774,14.695,14.6774,14.6774,523200.0
2006-01-03 13:10:00,25.06,25.07,25.01,25.02,758700.0,14.6774,14.6833,14.6481,14.654,758700.0
2006-01-03 13:20:00,25.02,25.03,24.94,24.95,867400.0,14.654,14.6598,14.6071,14.613,867400.0
2006-01-03 13:30:00,24.95,24.98,24.93,24.97,605200.0,14.613,14.6305,14.6013,14.6247,605200.0
2006-01-03 13:40:00,24.97,25.01,24.95,24.98,445100.0,14.6247,14.6481,14.613,14.6305,445100.0
2006-01-03 13:50:00,24.98,25.0,24.95,24.95,444400.0,14.6305,14.6423,14.613,14.613,444400.0
2006-01-03 14:00:00,24.95,25.11,24.95,25.1,1922800.0,14.613,14.7067,14.613,14.7008,1922800.0
2006-01-03 14:10:00,25.1,25.22,25.08,25.21,2515500.0,14.7008,14.7711,14.6891,14.7652,2515500.0
2006-01-03 14:20:00,25.21,25.32,25.2,25.31,2598700.0,14.7652,14.8297,14.7594,14.8238,2598700.0
2006-01-03 14:30:00,25.31,25.42,25.3,25.37,2406100.0,14.8238,14.8882,14.818,14.859,2406100.0
2006-01-03 14:40:00,25.37,25.43,25.31,25.32,1681300.0,14.859,14.8941,14.8238,14.8297,1681300.0
2006-01-03 14:50:00,25.32,25.35,25.31,25.33,850200.0,14.8297,14.8472,14.8238,14.8355,850200.0
2006-01-03 15:00:00,25.33,25.56,25.33,25.5,2548200.0,14.8355,14.9702,14.8355,14.9351,2548200.0
2006-01-03 15:10:00,25.5,25.54,25.48,25.49,1011100.0,14.9351,14.9585,14.9234,14.9292,1011100.0
2006-01-03 15:20:00,25.5,25.52,25.47,25.5,985500.0,14.9351,14.9468,14.9175,14.9351,985500.0
2006-01-03 15:30:00,25.49,25.64,25.49,25.55,1982200.0,14.9292,15.0171,14.9292,14.9644,1982200.0
2006-01-03 15:40:00,25.56,25.58,25.42,25.45,1999300.0,14.9702,14.982,14.8882,14.9058,1999300.0
2006-01-03 15:50:00,25.45,25.6,25.45,25.57,3498700.0,14.9058,14.9937,14.9058,14.9761,3498700.0
2006-01-04 09:30:00,25.61,25.74,25.59,25.64,3550000.0,14.9995,15.0757,14.9878,15.0171,3550000.0
2006-01-04 09:40:00,25.64,25.81,25.64,25.73,2275400.0,15.0171,15.1167,15.0171,15.0698,2275400.0
2006-01-04 09:50:00,25.73,25.75,25.68,25.74,1739900.0,15.0698,15.0815,15.0405,15.0757,1739900.0
2006-01-04 10:00:00,25.74,25.84,25.74,25.83,1909100.0,15.0757,15.1342,15.0757,15.1284,1909100.0
2006-01-04 10:10:00,25.82,25.86,25.79,25.82,860000.0,15.1225,15.1459,15.1049,15.1225,860000.0
2006-01-04 10:20:00,25.82,25.85,25.77,25.78,1315000.0,15.1225,15.1401,15.0932,15.0991,1315000.0
2006-01-04 10:30:00,25.77,25.8,25.73,25.77,1372800.0,15.0932,15.1108,15.0698,15.0932,1372800.0
2006-01-04 10:40:00,25.77,25.78,25.64,25.7,1906900.0,15.0932,15.0991,15.0171,15.0522,1906900.0
2006-01-04 10:50:00,25.7,25.77,25.69,25.74,1183400.0,15.0522,15.0932,15.0464,15.0757,1183400.0
2006-01-04 11:00:00,25.75,25.77,25.71,25.71,671100.0,15.0815,15.0932,15.0581,15.0581,671100.0
2006-01-04 11:10:00,25.71,25.72,25.66,25.71,1249500.0,15.0581,15.064,15.0288,15.0581,1249500.0
2006-01-04 11:20:00,25.71,25.76,25.7,25.71,703400.0,15.0581,15.0874,15.0522,15.0581,703400.0
2006-01-04 11:30:00,25.71,25.75,25.71,25.75,704900.0,15.0581,15.0815,15.0581,15.0815,704900.0
2006-01-04 11:40:00,25.75,25.89,25.74,25.8,786700.0,15.0815,15.1635,15.0757,15.1108,786700.0
2006-01-04 11:50:00,25.79,25.86,25.79,25.81,1223000.0,15.1049,15.1459,15.1049,15.1167,1223000.0
2006-01-04 12:00:00,25.82,25.89,25.81,25.86,768400.0,15.1225,15.1635,15.1167,15.1459,768400.0
2006-01-04 12:10:00,25.86,25.9,25.84,25.87,545000.0,15.1459,15.1694,15.1342,15.1518,545000.0
2006-01-04 12:20:00,25.87,25.87,25.83,25.83,357700.0,15.1518,15.1518,15.1284,15.1284,357700.0
2006-01-04 12:30:00,25.83,25.83,25.78,25.78,688700.0,15.1284,15.1284,15.0991,15.0991,688700.0
2006-01-04 12:40:00,25.78,25.8,25.76,25.77,508800.0,15.0991,15.1108,15.0874,15.0932,508800.0
2006-01-04 12:50:00,25.76,25.78,25.73,25.76,720600.0,15.0874,15.0991,15.0698,15.0874,720600.0
2006-01-04 13:00:00,25.77,25.77,25.7,25.71,834000.0,15.0932,15.0932,15.0522,15.0581,834000.0
2006-01-04 13:10:00,25.71,25.76,25.66,25.74,1328200.0,15.0581,15.0874,15.0288,15.0757,1328200.0
2006-01-04 13:20:00,25.73,25.78,25.72,25.77,632500.0,15.0698,15.0991,15.064,15.0932,632500.0
2006-01-04 13:30:00,25.77,25.8,25.68,25.72,806800.0,15.0932,15.1108,15.0405,15.064,806800.0
2006-01-04 13:40:00,25.72,25.79,25.72,25.78,710200.0,15.064,15.1049,15.064,15.0991,710200.0
2006-01-04 13:50:00,25.79,25.81,25.76,25.76,659500.0,15.1049,15.1167,15.0874,15.0874,659500.0
2006-01-04 14:00:00,25.76,25.79,25.75,25.76,746700.0,15.0874,15.1049,15.0815,15.0874,746700.0
2006-01-04 14:10:00,25.76,25.76,25.69,25.71,1220600.0,15.0874,15.0874,15.0464,15.0581,1220600.0
2006-01-04 14:20:00,25.71,25.77,25.71,25.76,913200.0,15.0581,15.0932,15.0581,15.0874,913200.0
2006-01-04 14:30:00,25.76,25.8,25.75,25.8,1029100.0,15.0874,15.1108,15.0815,15.1108,1029100.0
2006-01-04 14:40:00,25.8,25.82,25.78,25.8,797600.0,15.1108,15.1225,15.0991,15.1108,797600.0
2006-01-04 14:50:00,25.8,25.82,25.76,25.77,664400.0,15.1108,15.1225,15.0874,15.0932,664400.0
2006-01-04 15:00:00,25.77,25.84,25.77,25.81,1106100.0,15.0932,15.1342,15.0932,15.1167,1106100.0
2006-01-04 15:10:00,25.81,25.82,25.78,25.78,691500.0,15.1167,15.1225,15.0991,15.0991,691500.0
2006-01-04 15:20:00,25.78,25.84,25.77,25.84,1025800.0,15.0991,15.1342,15.0932,15.1342,1025800.0
2006-01-04 15:30:00,25.84,25.89,25.83,25.86,1231600.0,15.1342,15.1635,15.1284,15.1459,1231600.0
2006-01-04 15:40:00,25.87,25.88,25.84,25.85,994900.0,15.1518,15.1577,15.1342,15.1401,994900.0
2006-01-04 15:50:00,25.85,25.94,25.84,25.92,2164500.0,15.1401,15.1928,15.1342,15.1811,2164500.0
2006-01-05 09:30:00,25.94,26.1,25.91,26.09,2623700.0,15.1928,15.2865,15.1752,15.2807,2623700.0
2006-01-05 09:40:00,26.09,26.11,26.04,26.05,1799500.0,15.2807,15.2924,15.2514,15.2572,1799500.0
2006-01-05 09:50:00,26.04,26.05,25.97,26.01,1914700.0,15.2514,15.2572,15.2104,15.2338,1914700.0
2006-01-05 10:00:00,26.02,26.2,26.0,26.18,1949900.0,15.2397,15.3451,15.2279,15.3334,1949900.0
2006-01-05 10:10:00,26.18,26.19,26.1,26.13,1276700.0,15.3334,15.3392,15.2865,15.3041,1276700.0
2006-01-05 10:20:00,26.13,26.25,26.12,26.15,1581100.0,15.3041,15.3744,15.2982,15.3158,1581100.0
2006-01-05 10:30:00,26.15,26.2,26.14,26.15,1199500.0,15.3158,15.3451,15.3099,15.3158,1199500.0
2006-01-05 10:40:00,26.15,26.2,26.1,26.18,1457500.0,15.3158,15.3451,15.2865,15.3334,1457500.0
2006-01-05 10:50:00,26.17,26.19,26.15,26.16,795900.0,15.3275,15.3392,15.3158,15.3217,795900.0
2006-01-05 11:00:00,26.16,26.2,26.15,26.2,780400.0,15.3217,15.3451,15.3158,15.3451,780400.0
2006-01-05 11:10:00,26.2,26.25,26.17,26.23,1129800.0,15.3451,15.3744,15.3275,15.3627,1129800.0
2006-01-05 11:20:00,26.23,26.27,26.09,26.25,1313600.0,15.3627,15.3861,15.2807,15.3744,1313600.0
2006-01-05 11:30:00,26.25,26.29,26.24,26.28,1263900.0,15.3744,15.3978,15.3685,15.3919,1263900.0
2006-01-05 11:40:00,26.28,26.35,26.27,26.28,800000.0,15.3919,15.4329,15.3861,15.3919,800000.0
2006-01-05 11:50:00,26.28,26.31,26.26,26.29,768700.0,15.3919,15.4095,15.3802,15.3978,768700.0
2006-01-05 12:00:00,26.28,26.3,26.26,26.26,760600.0,15.3919,15.4037,15.3802,15.3802,760600.0
2006-01-05 12:10:00,26.26,26.27,26.16,26.19,1020600.0,15.3802,15.3861,15.3217,15.3392,1020600.0
2006-01-05 12:20:00,26.19,26.26,26.19,26.25,867000.0,15.3392,15.3802,15.3392,15.3744,867000.0
2006-01-05 12:30:00,26.25,26.28,26.24,26.26,990700.0,15.3744,15.3919,15.3685,15.3802,990700.0
2006-01-05 12:40:00,26.26,26.29,26.24,26.27,1621300.0,15.3802,15.3978,15.3685,15.3861,1621300.0
2006-01-05 12:50:00,26.27,26.28,26.25,26.26,623000.0,15.3861,15.3919,15.3744,15.3802,623000.0
2006-01-05 13:00:00,26.27,26.33,26.26,26.33,1064700.0,15.3861,15.4212,15.3802,15.4212,1064700.0
2006-01-05 13:10:00,26.34,26.47,26.3,26.38,2115200.0,15.4271,15.5032,15.4037,15.4505,2115200.0
2006-01-05 13:20:00,26.38,26.4,26.25,26.39,1030100.0,15.4505,15.4622,15.3744,15.4564,1030100.0
2006-01-05 13:30:00,26.39,26.4,26.35,26.37,900700.0,15.4564,15.4622,15.4329,15.4446,900700.0
2006-01-05 13:40:00,26.38,26.43,26.37,26.42,738600.0,15.4505,15.4798,15.4446,15.4739,738600.0
2006-01-05 13:50:00,26.43,26.47,26.41,26.42,825300.0,15.4798,15.5032,15.4681,15.4739,825300.0
2006-01-05 14:00:00,26.42,26.43,26.29,26.35,762100.0,15.4739,15.4798,15.3978,15.4329,762100.0
2006-01-05 14:10:00,26.36,26.42,25.36,26.39,1255900.0,15.4388,15.4739,14.8531,15.4564,1255900.0
2006-01-05 14:20:00,26.39,26.46,26.35,26.36,1283400.0,15.4564,15.4974,15.4329,15.4388,1283400.0
2006-01-05 14:30:00,26.35,26.36,26.33,26.35,1399000.0,15.4329,15.4388,15.4212,15.4329,1399000.0
2006-01-05 14:40:00,26.34,26.4,26.33,26.37,1454600.0,15.4271,15.4622,15.4212,15.4446,1454600.0
2006-01-05 14:50:00,26.37,26.37,26.34,26.35,1002600.0,15.4446,15.4446,15.4271,15.4329,1002600.0
2006-01-05 15:00:00,26.35,26.38,26.34,26.38,880000.0,15.4329,15.4505,15.4271,15.4505,880000.0
2006-01-05 15:10:00,26.37,26.38,26.31,26.36,1056300.0,15.4446,15.4505,15.4095,15.4388,1056300.0
2006-01-05 15:20:00,26.36,26.36,26.32,26.32,830300.0,15.4388,15.4388,15.4154,15.4154,830300.0
2006-01-05 15:30:00,26.33,26.33,26.29,26.3,1364800.0,15.4212,15.4212,15.3978,15.4037,1364800.0
2006-01-05 15:40:00,26.3,26.31,26.22,26.23,2534600.0,15.4037,15.4095,15.3568,15.3627,2534600.0
2006-01-05 15:50:00,26.23,26.28,26.18,26.27,3248100.0,15.3627,15.3919,15.3334,15.3861,3248100.0
2006-01-06 09:30:00,26.48,26.63,26.46,26.47,3242900.0,15.5091,15.5969,15.4974,15.5032,3242900.0
2006-01-06 09:40:00,26.47,26.51,26.37,26.39,1433500.0,15.5032,15.5266,15.4446,15.4564,1433500.0
2006-01-06 09:50:00,26.39,26.53,26.38,26.51,1618100.0,15.4564,15.5384,15.4505,15.5266,1618100.0
2006-01-06 10:00:00,26.51,26.51,26.41,26.43,1784400.0,15.5266,15.5266,15.4681,15.4798,1784400.0
2006-01-06 10:10:00,26.42,26.47,26.4,26.44,1171100.0,15.4739,15.5032,15.4622,15.4856,1171100.0
2006-01-06 10:20:00,26.44,26.47,26.34,26.4,1826200.0,15.4856,15.5032,15.4271,15.4622,1826200.0
2006-01-06 10:30:00,26.4,26.43,26.37,26.38,965700.0,15.4622,15.4798,15.4446,15.4505,965700.0
2006-01-06 10:40:00,26.38,26.42,26.33,26.36,1213200.0,15.4505,15.4739,15.4212,15.4388,1213200.0
2006-01-06 10:50:00,26.35,26.37,26.28,26.29,956700.0,15.4329,15.4446,15.3919,15.3978,956700.0
2006-01-06 11:00:00,26.3,26.3,26.21,26.28,1233400.0,15.4037,15.4037,15.3509,15.3919,1233400.0
2006-01-06 11:10:00,26.28,26.29,26.23,26.28,895800.0,15.3919,15.3978,15.3627,15.3919,895800.0
2006-01-06 11:20:00,26.28,26.35,26.26,26.33,1108200.0,15.3919,15.4329,15.3802,15.4212,1108200.0
2006-01-06 11:30:00,26.33,26.41,26.31,26.4,1249300.0,15.4212,15.4681,15.4095,15.4622,1249300.0
2006-01-06 11:40:00,26.39,26.4,26.35,26.36,606600.0,15.4564,15.4622,15.4329,15.4388,606600.0
2006-01-06 11:50:00,26.36,26.5,26.36,26.39,927300.0,15.4388,15.5208,15.4388,15.4564,927300.0
2006-01-06 12:00:00,26.4,26.47,26.39,26.41,1086100.0,15.4622,15.5032,15.4564,15.4681,1086100.0
2006-01-06 12:10:00,26.41,26.45,26.4,26.43,1057800.0,15.4681,15.4915,15.4622,15.4798,1057800.0
2006-01-06 12:20:00,26.42,26.42,26.39,26.39,1079200.0,15.4739,15.4739,15.4564,15.4564,1079200.0
2006-01-06 12:30:00,26.39,26.43,26.39,26.42,924400.0,15.4564,15.4798,15.4564,15.4739,924400.0
2006-01-06 12:40:00,26.42,26.42,26.39,26.41,522800.0,15.4739,15.4739,15.4564,15.4681,522800.0
2006-01-06 12:50:00,26.41,26.41,26.38,26.39,309800.0,15.4681,15.4681,15.4505,15.4564,309800.0
2006-01-06 13:00:00,26.4,26.4,26.38,26.38,462300.0,15.4622,15.4622,15.4505,15.4505,462300.0
2006-01-06 13:10:00,26.39,26.39,26.34,26.38,539200.0,15.4564,15.4564,15.4271,15.4505,539200.0
2006-01-06 13:20:00,26.37,26.4,26.35,26.37,544900.0,15.4446,15.4622,15.4329,15.4446,544900.0
2006-01-06 13:30:00,26.37,26.37,26.33,26.34,594500.0,15.4446,15.4446,15.4212,15.4271,594500.0
2006-01-06 13:40:00,26.35,26.36,26.33,26.35,568900.0,15.4329,15.4388,15.4212,15.4329,568900.0
2006-01-06 13:50:00,26.35,26.41,26.35,26.38,1180200.0,15.4329,15.4681,15.4329,15.4505,1180200.0
2006-01-06 14:00:00,26.38,26.44,26.37,26.39,1361200.0,15.4505,15.4856,15.4446,15.4564,1361200.0
2006-01-06 14:10:00,26.39,26.48,26.36,26.42,1221100.0,15.4564,15.5091,15.4388,15.4739,1221100.0
2006-01-06 14:20:00,26.42,26.42,26.37,26.4,657200.0,15.4739,15.4739,15.4446,15.4622,657200.0
2006-01-06 14:30:00,26.4,26.43,26.38,26.41,815900.0,15.4622,15.4798,15.4505,15.4681,815900.0
2006-01-06 14:40:00,26.4,26.43,26.4,26.42,852500.0,15.4622,15.4798,15.4622,15.4739,852500.0
2006-01-06 14:50:00,26.41,26.48,26.4,26.43,814900.0,15.4681,15.5091,15.4622,15.4798,814900.0
2006-01-06 15:00:00,26.43,26.44,26.4,26.42,820600.0,15.4798,15.4856,15.4622,15.4739,820600.0
2006-01-06 15:10:00,26.43,26.45,26.42,26.45,454700.0,15.4798,15.4915,15.4739,15.4915,454700.0
2006-01-06 15:20:00,26.44,26.45,26.43,26.44,815000.0,15.4856,15.4915,15.4798,15.4856,815000.0
2006-01-06 15:30:00,26.44,26.45,26.42,26.42,561400.0,15.4856,15.4915,15.4739,15.4739,561400.0
2006-01-06 15:40:00,26.42,26.44,26.35,26.36,1161200.0,15.4739,15.4856,15.4329,15.4388,1161200.0
2006-01-06 15:50:00,26.35,26.38,26.28,26.31,3127600.0,15.4329,15.4505,15.3919,15.4095,3127600.0
2006-01-09 09:30:00,26.39,26.5,26.39,26.43,2051900.0,15.4564,15.5208,15.4564,15.4798,2051900.0
2006-01-09 09:40:00,26.44,26.45,26.28,26.31,1270800.0,15.4856,15.4915,15.3919,15.4095,1270800.0
2006-01-09 09:50:00,26.32,26.37,26.25,26.27,1256900.0,15.4154,15.4446,15.3744,15.3861,1256900.0
2006-01-09 10:00:00,26.28,26.28,26.1,26.13,1626500.0,15.3919,15.3919,15.2865,15.3041,1626500.0
2006-01-09 10:10:00,26.13,26.17,26.09,26.17,1365300.0,15.3041,15.3275,15.2807,15.3275,1365300.0
2006-01-09 10:20:00,26.16,26.24,26.11,26.2,1640200.0,15.3217,15.3685,15.2924,15.3451,1640200.0
2006-01-09 10:30:00,26.2,26.34,26.2,26.27,1915100.0,15.3451,15.4271,15.3451,15.3861,1915100.0
2006-01-09 10:40:00,26.27,26.34,26.26,26.33,1268200.0,15.3861,15.4271,15.3802,15.4212,1268200.0
2006-01-09 10:50:00,26.33,26.36,26.27,26.28,849700.0,15.4212,15.4388,15.3861,15.3919,849700.0
2006-01-09 11:00:00,26.29,26.29,26.24,26.27,1276100.0,15.3978,15.3978,15.3685,15.3861,1276100.0
2006-01-09 11:10:00,26.26,26.27,26.11,26.25,893300.0,15.3802,15.3861,15.2924,15.3744,893300.0
2006-01-09 11:20:00,26.25,26.34,26.24,26.33,720200.0,15.3744,15.4271,15.3685,15.4212,720200.0
2006-01-09 11:30:00,26.33,26.4,26.27,26.39,1158200.0,15.4212,15.4622,15.3861,15.4564,1158200.0
2006-01-09 11:40:00,26.39,26.48,26.36,26.47,959900.0,15.4564,15.5091,15.4388,15.5032,959900.0
2006-01-09 11:50:00,26.47,26.51,26.47,26.5,1078800.0,15.5032,15.5266,15.5032,15.5208,1078800.0
2006-01-09 12:00:00,26.5,26.51,26.43,26.46,582900.0,15.5208,15.5266,15.4798,15.4974,582900.0
2006-01-09 12:10:00,26.47,26.49,26.43,26.44,486100.0,15.5032,15.5149,15.4798,15.4856,486100.0
2006-01-09 12:20:00,26.44,26.45,26.41,26.42,551500.0,15.4856,15.4915,15.4681,15.4739,551500.0
2006-01-09 12:30:00,26.43,26.43,26.4,26.41,330500.0,15.4798,15.4798,15.4622,15.4681,330500.0
2006-01-09 12:40:00,26.42,26.47,26.4,26.4,540800.0,15.4739,15.5032,15.4622,15.4622,540800.0
2006-01-09 12:50:00,26.4,26.45,26.4,26.45,383800.0,15.4622,15.4915,15.4622,15.4915,383800.0
2006-01-09 13:00:00,26.45,26.45,26.4,26.44,442900.0,15.4915,15.4915,15.4622,15.4856,442900.0
2006-01-09 13:10:00,26.44,26.45,26.36,26.37,706900.0,15.4856,15.4915,15.4388,15.4446,706900.0
2006-01-09 13:20:00,26.38,26.41,26.36,26.39,398300.0,15.4505,15.4681,15.4388,15.4564,398300.0
2006-01-09 13:30:00,26.39,26.43,26.38,26.42,443700.0,15.4564,15.4798,15.4505,15.4739,443700.0
2006-01-09 13:40:00,26.43,26.45,26.38,26.43,722600.0,15.4798,15.4915,15.4505,15.4798,722600.0
2006-01-09 13:50:00,26.44,26.5,26.43,26.45,1025200.0,15.4856,15.5208,15.4798,15.4915,1025200.0
2006-01-09 14:00:00,26.45,26.47,26.42,26.44,371600.0,15.4915,15.5032,15.4739,15.4856,371600.0
2006-01-09 14:10:00,26.43,26.45,26.43,26.45,294900.0,15.4798,15.4915,15.4798,15.4915,294900.0
2006-01-09 14:20:00,26.45,26.45,26.38,26.38,495100.0,15.4915,15.4915,15.4505,15.4505,495100.0
2006-01-09 14:30:00,26.38,26.39,26.23,26.26,1223200.0,15.4505,15.4564,15.3627,15.3802,1223200.0
2006-01-09 14:40:00,26.25,26.31,26.24,26.29,1238400.0,15.3744,15.4095,15.3685,15.3978,1238400.0
2006-01-09 14:50:00,26.29,26.33,26.27,26.31,422100.0,15.3978,15.4212,15.3861,15.4095,422100.0
2006-01-09 15:00:00,26.3,26.35,26.28,26.32,549600.0,15.4037,15.4329,15.3919,15.4154,549600.0
2006-01-09 15:10:00,26.32,26.34,26.28,26.28,430500.0,15.4154,15.4271,15.3919,15.3919,430500.0
2006-01-09 15:20:00,26.28,26.3,26.25,26.26,739400.0,15.3919,15.4037,15.3744,15.3802,739400.0
2006-01-09 15:30:00,26.27,26.4,26.26,26.37,1363300.0,15.3861,15.4622,15.3802,15.4446,1363300.0
2006-01-09 15:40:00,26.36,26.48,26.36,26.46,1375600.0,15.4388,15.5091,15.4388,15.4974,1375600.0
2006-01-09 15:50:00,26.46,26.5,26.3,26.45,2451200.0,15.4974,15.5208,15.4037,15.4915,2451200.0
2006-01-10 09:30:00,26.29,26.4,26.14,26.38,2795400.0,15.3978,15.4622,15.3099,15.4505,2795400.0
2006-01-10 09:40:00,26.39,26.41,26.31,26.38,1495900.0,15.4564,15.4681,15.4095,15.4505,1495900.0
2006-01-10 09:50:00,26.38,26.38,26.28,26.3,1478800.0,15.4505,15.4505,15.3919,15.4037,1478800.0
2006-01-10 10:00:00,26.3,26.37,26.25,26.3,1704300.0,15.4037,15.4446,15.3744,15.4037,1704300.0
2006-01-10 10:10:00,26.27,26.36,26.25,26.3,1052700.0,15.3861,15.4388,15.3744,15.4037,1052700.0
2006-01-10 10:20:00,26.3,26.34,26.25,26.26,630900.0,15.4037,15.4271,15.3744,15.3802,630900.0
2006-01-10 10:30:00,26.25,26.31,26.23,26.3,815400.0,15.3744,15.4095,15.3627,15.4037,815400.0
2006-01-10 10:40:00,26.3,26.31,26.23,26.28,935400.0,15.4037,15.4095,15.3627,15.3919,935400.0
2006-01-10 10:50:00,26.28,26.3,26.24,26.27,804000.0,15.3919,15.4037,15.3685,15.3861,804000.0
2006-01-10 11:00:00,26.28,26.31,26.15,26.19,1258300.0,15.3919,15.4095,15.3158,15.3392,1258300.0
2006-01-10 11:10:00,26.19,26.24,26.18,26.24,602700.0,15.3392,15.3685,15.3334,15.3685,602700.0
2006-01-10 11:20:00,26.24,26.3,26.23,26.29,581700.0,15.3685,15.4037,15.3627,15.3978,581700.0
2006-01-10 11:30:00,26.3,26.3,26.25,26.28,522400.0,15.4037,15.4037,15.3744,15.3919,522400.0
2006-01-10 11:40:00,26.27,26.31,26.27,26.27,817200.0,15.3861,15.4095,15.3861,15.3861,817200.0
2006-01-10 11:50:00,26.27,26.3,26.26,26.28,537200.0,15.3861,15.4037,15.3802,15.3919,537200.0
2006-01-10 12:00:00,26.28,26.35,26.27,26.33,923500.0,15.3919,15.4329,15.3861,15.4212,923500.0
2006-01-10 12:10:00,26.33,26.36,26.3,26.32,790900.0,15.4212,15.4388,15.4037,15.4154,790900.0
2006-01-10 12:20:00,26.32,26.35,26.24,26.25,1064700.0,15.4154,15.4329,15.3685,15.3744,1064700.0
2006-01-10 12:30:00,26.26,26.27,26.2,26.24,1266000.0,15.3802,15.3861,15.3451,15.3685,1266000.0
2006-01-10 12:40:00,26.24,26.24,26.15,26.16,715500.0,15.3685,15.3685,15.3158,15.3217,715500.0
2006-01-10 12:50:00,26.16,26.19,26.15,26.18,518200.0,15.3217,15.3392,15.3158,15.3334,518200.0
2006-01-10 13:00:00,26.17,26.2,26.12,26.15,631400.0,15.3275,15.3451,15.2982,15.3158,631400.0
2006-01-10 13:10:00,26.15,26.24,26.14,26.19,1509200.0,15.3158,15.3685,15.3099,15.3392,1509200.0
2006-01-10 13:20:00,26.18,26.25,26.18,26.2,867200.0,15.3334,15.3744,15.3334,15.3451,867200.0
2006-01-10 13:30:00,26.2,26.27,26.16,26.16,973900.0,15.3451,15.3861,15.3217,15.3217,973900.0
2006-01-10 13:40:00,26.17,26.17,26.07,26.07,1393400.0,15.3275,15.3275,15.2689,15.2689,1393400.0
2006-01-10 13:50:00,26.07,26.08,25.94,25.98,2115100.0,15.2689,15.2748,15.1928,15.2162,2115100.0
2006-01-10 14:00:00,25.97,26.02,25.94,26.01,1569600.0,15.2104,15.2397,15.1928,15.2338,1569600.0
2006-01-10 14:10:00,26.0,26.05,25.98,26.03,1237100.0,15.2279,15.2572,15.2162,15.2455,1237100.0
2006-01-10 14:20:00,26.03,26.07,26.0,26.04,1346500.0,15.2455,15.2689,15.2279,15.2514,1346500.0
2006-01-10 14:30:00,26.03,26.03,25.93,25.95,1001900.0,15.2455,15.2455,15.1869,15.1987,1001900.0
2006-01-10 14:40:00,25.95,26.02,25.92,25.98,885500.0,15.1987,15.2397,15.1811,15.2162,885500.0
2006-01-10 14:50:00,25.99,26.06,25.96,25.97,901900.0,15.2221,15.2631,15.2045,15.2104,901900.0
2006-01-10 15:00:00,25.97,26.02,25.97,25.98,746300.0,15.2104,15.2397,15.2104,15.2162,746300.0
2006-01-10 15:10:00,25.99,26.06,25.95,26.03,989500.0,15.2221,15.2631,15.1987,15.2455,989500.0
2006-01-10 15:20:00,26.04,26.09,26.01,26.09,1006000.0,15.2514,15.2807,15.2338,15.2807,1006000.0
2006-01-10 15:30:00,26.09,26.16,26.07,26.13,1415300.0,15.2807,15.3217,15.2689,15.3041,1415300.0
2006-01-10 15:40:00,26.13,26.15,26.08,26.12,1128300.0,15.3041,15.3158,15.2748,15.2982,1128300.0
2006-01-10 15:50:00,26.11,26.16,26.1,26.16,2371200.0,15.2924,15.3217,15.2865,15.3217,2371200.0
2006-01-11 09:30:00,26.11,26.21,26.01,26.01,3173600.0,15.2924,15.3509,15.2338,15.2338,3173600.0
2006-01-11 09:40:00,26.02,26.06,25.92,25.97,1994600.0,15.2397,15.2631,15.1811,15.2104,1994600.0
2006-01-11 09:50:00,25.97,26.02,25.95,26.0,1375800.0,15.2104,15.2397,15.1987,15.2279,1375800.0
2006-01-11 10:00:00,26.01,26.05,25.96,26.0,1250000.0,15.2338,15.2572,15.2045,15.2279,1250000.0
2006-01-11 10:10:00,26.0,26.13,26.0,26.1,1632200.0,15.2279,15.3041,15.2279,15.2865,1632200.0
2006-01-11 10:20:00,26.1,26.17,26.07,26.08,1279000.0,15.2865,15.3275,15.2689,15.2748,1279000.0
2006-01-11 10:30:00,26.08,26.23,26.05,26.2,1680300.0,15.2748,15.3627,15.2572,15.3451,1680300.0
2006-01-11 10:40:00,26.2,26.22,26.1,26.11,1015900.0,15.3451,15.3568,15.2865,15.2924,1015900.0
2006-01-11 10:50:00,26.1,26.11,25.98,26.03,1953200.0,15.2865,15.2924,15.2162,15.2455,1953200.0
2006-01-11 11:00:00,26.02,26.06,25.99,26.01,1334100.0,15.2397,15.2631,15.2221,15.2338,1334100.0
2006-01-11 11:10:00,26.01,26.04,25.98,25.98,1249800.0,15.2338,15.2514,15.2162,15.2162,1249800.0
2006-01-11 11:20:00,25.98,26.01,25.95,25.99,1191800.0,15.2162,15.2338,15.1987,15.2221,1191800.0
2006-01-11 11:30:00,25.99,26.07,25.99,26.07,1022100.0,15.2221,15.2689,15.2221,15.2689,1022100.0
2006-01-11 11:40:00,26.07,26.09,25.99,26.02,1523400.0,15.2689,15.2807,15.2221,15.2397,1523400.0
2006-01-11 11:50:00,26.02,26.04,25.93,25.96,1373800.0,15.2397,15.2514,15.1869,15.2045,1373800.0
2006-01-11 12:00:00,25.96,26.0,25.96,25.99,982400.0,15.2045,15.2279,15.2045,15.2221,982400.0
2006-01-11 12:10:00,25.99,26.0,25.96,25.97,661700.0,15.2221,15.2279,15.2045,15.2104,661700.0
2006-01-11 12:20:00,25.97,26.01,25.97,25.97,553600.0,15.2104,15.2338,15.2104,15.2104,553600.0
2006-01-11 12:30:00,25.97,25.99,25.95,25.99,585800.0,15.2104,15.2221,15.1987,15.2221,585800.0
2006-01-11 12:40:00,25.98,26.0,25.94,25.99,797900.0,15.2162,15.2279,15.1928,15.2221,797900.0
2006-01-11 12:50:00,26.0,26.03,25.97,25.97,653700.0,15.2279,15.2455,15.2104,15.2104,653700.0
2006-01-11 13:00:00,25.96,25.98,25.94,25.95,717700.0,15.2045,15.2162,15.1928,15.1987,717700.0
2006-01-11 13:10:00,25.95,25.98,25.92,25.95,685200.0,15.1987,15.2162,15.1811,15.1987,685200.0
2006-01-11 13:20:00,25.95,25.96,25.91,25.92,715900.0,15.1987,15.2045,15.1752,15.1811,715900.0
2006-01-11 13:30:00,25.91,25.95,25.9,25.92,927600.0,15.1752,15.1987,15.1694,15.1811,927600.0
2006-01-11 13:40:00,25.92,25.98,25.92,25.94,835800.0,15.1811,15.2162,15.1811,15.1928,835800.0
2006-01-11 13:50:00,25.93,25.96,25.92,25.94,745300.0,15.1869,15.2045,15.1811,15.1928,745300.0
2006-01-11 14:00:00,25.94,25.99,25.92,25.98,493700.0,15.1928,15.2221,15.1811,15.2162,493700.0
2006-01-11 14:10:00,25.98,26.04,25.97,26.02,1492800.0,15.2162,15.2514,15.2104,15.2397,1492800.0
2006-01-11 14:20:00,26.02,26.06,26.01,26.02,1393600.0,15.2397,15.2631,15.2338,15.2397,1393600.0
2006-01-11 14:30:00,26.02,26.07,25.98,26.07,865000.0,15.2397,15.2689,15.2162,15.2689,865000.0
2006-01-11 14:40:00,26.07,26.18,26.04,26.15,2841900.0,15.2689,15.3334,15.2514,15.3158,2841900.0
2006-01-11 14:50:00,26.15,26.27,26.15,26.26,3149300.0,15.3158,15.3861,15.3158,15.3802,3149300.0
2006-01-11 15:00:00,26.26,26.33,26.24,26.25,2081500.0,15.3802,15.4212,15.3685,15.3744,2081500.0
2006-01-11 15:10:00,26.25,26.27,26.23,26.23,1442500.0,15.3744,15.3861,15.3627,15.3627,1442500.0
2006-01-11 15:20:00,26.22,26.28,26.22,26.24,1031600.0,15.3568,15.3919,15.3568,15.3685,1031600.0
2006-01-11 15:30:00,26.24,26.25,26.23,26.24,735000.0,15.3685,15.3744,15.3627,15.3685,735000.0
2006-01-11 15:40:00,26.25,26.26,26.22,26.22,1363800.0,15.3744,15.3802,15.3568,15.3568,1363800.0
2006-01-11 15:50:00,26.22,26.23,26.1,26.13,2153900.0,15.3568,15.3627,15.2865,15.3041,2153900.0
2006-01-12 09:30:00,26.05,26.23,26.02,26.15,2812700.0,15.2572,15.3627,15.2397,15.3158,2812700.0
2006-01-12 09:40:00,26.14,26.16,26.07,26.08,1261500.0,15.3099,15.3217,15.2689,15.2748,1261500.0
2006-01-12 09:50:00,26.07,26.24,26.07,26.21,1839300.0,15.2689,15.3685,15.2689,15.3509,1839300.0
2006-01-12 10:00:00,26.21,26.4,26.19,26.38,1515200.0,15.3509,15.4622,15.3392,15.4505,1515200.0
2006-01-12 10:10:00,26.39,26.45,26.37,26.42,2108600.0,15.4564,15.4915,15.4446,15.4739,2108600.0
2006-01-12 10:20:00,26.42,26.44,26.33,26.43,1189300.0,15.4739,15.4856,15.4212,15.4798,1189300.0
2006-01-12 10:30:00,26.44,26.44,26.3,26.37,1337000.0,15.4856,15.4856,15.4037,15.4446,1337000.0
2006-01-12 10:40:00,26.36,26.43,26.35,26.43,1198500.0,15.4388,15.4798,15.4329,15.4798,1198500.0
2006-01-12 10:50:00,26.43,26.52,26.43,26.46,1714900.0,15.4798,15.5325,15.4798,15.4974,1714900.0
2006-01-12 11:00:00,26.45,26.46,26.33,26.37,1183800.0,15.4915,15.4974,15.4212,15.4446,1183800.0
2006-01-12 11:10:00,26.37,26.4,26.3,26.32,1129900.0,15.4446,15.4622,15.4037,15.4154,1129900.0
2006-01-12 11:20:00,26.33,26.37,26.31,26.34,647500.0,15.4212,15.4446,15.4095,15.4271,647500.0
2006-01-12 11:30:00,26.34,26.39,26.32,26.36,787700.0,15.4271,15.4564,15.4154,15.4388,787700.0
2006-01-12 11:40:00,26.36,26.44,26.35,26.44,741900.0,15.4388,15.4856,15.4329,15.4856,741900.0
2006-01-12 11:50:00,26.43,26.46,26.43,26.44,885300.0,15.4798,15.4974,15.4798,15.4856,885300.0
2006-01-12 12:00:00,26.44,26.47,26.44,26.45,614400.0,15.4856,15.5032,15.4856,15.4915,614400.0
2006-01-12 12:10:00,26.44,26.47,26.41,26.42,421300.0,15.4856,15.5032,15.4681,15.4739,421300.0
2006-01-12 12:20:00,26.43,26.46,26.4,26.4,550300.0,15.4798,15.4974,15.4622,15.4622,550300.0
2006-01-12 12:30:00,26.4,26.43,26.34,26.35,493700.0,15.4622,15.4798,15.4271,15.4329,493700.0
2006-01-12 12:40:00,26.34,26.42,26.34,26.4,694900.0,15.4271,15.4739,15.4271,15.4622,694900.0
2006-01-12 12:50:00,26.4,26.41,26.35,26.37,310800.0,15.4622,15.4681,15.4329,15.4446,310800.0
2006-01-12 13:00:00,26.37,26.38,26.35,26.35,458300.0,15.4446,15.4505,15.4329,15.4329,458300.0
2006-01-12 13:10:00,26.35,26.38,26.34,26.37,293700.0,15.4329,15.4505,15.4271,15.4446,293700.0
2006-01-12 13:20:00,26.38,26.4,26.34,26.35,572500.0,15.4505,15.4622,15.4271,15.4329,572500.0
2006-01-12 13:30:00,26.35,26.38,26.34,26.35,292100.0,15.4329,15.4505,15.4271,15.4329,292100.0
2006-01-12 13:40:00,26.34,26.38,26.27,26.28,839600.0,15.4271,15.4505,15.3861,15.3919,839600.0
2006-01-12 13:50:00,26.28,26.3,26.11,26.17,1885500.0,15.3919,15.4037,15.2924,15.3275,1885500.0
2006-01-12 14:00:00,26.17,26.2,26.1,26.11,1530000.0,15.3275,15.3451,15.2865,15.2924,1530000.0
2006-01-12 14:10:00,26.11,26.12,25.94,25.99,2746100.0,15.2924,15.2982,15.1928,15.2221,2746100.0
2006-01-12 14:20:00,25.99,26.04,25.94,25.99,1183800.0,15.2221,15.2514,15.1928,15.2221,1183800.0
2006-01-12 14:30:00,25.99,26.05,25.93,26.03,1092400.0,15.2221,15.2572,15.1869,15.2455,1092400.0
2006-01-12 14:40:00,26.04,26.11,25.98,25.99,1200700.0,15.2514,15.2924,15.2162,15.2221,1200700.0
2006-01-12 14:50:00,25.99,26.04,25.91,25.94,1238200.0,15.2221,15.2514,15.1752,15.1928,1238200.0
2006-01-12 15:00:00,25.93,26.11,25.92,26.01,1375900.0,15.1869,15.2924,15.1811,15.2338,1375900.0
2006-01-12 15:10:00,26.0,26.02,25.92,25.94,997600.0,15.2279,15.2397,15.1811,15.1928,997600.0
2006-01-12 15:20:00,25.95,25.96,25.87,25.91,1478400.0,15.1987,15.2045,15.1518,15.1752,1478400.0
2006-01-12 15:30:00,25.91,25.96,25.91,25.95,846600.0,15.1752,15.2045,15.1752,15.1987,846600.0
2006-01-12 15:40:00,25.95,25.96,25.89,25.94,1119600.0,15.1987,15.2045,15.1635,15.1928,1119600.0
2006-01-12 15:50:00,25.95,25.98,25.93,25.96,1921100.0,15.1987,15.2162,15.1869,15.2045,1921100.0
2006-01-13 09:30:00,25.97,26.17,25.95,26.08,2827900.0,15.2104,15.3275,15.1987,15.2748,2827900.0
2006-01-13 09:40:00,26.09,26.15,26.02,26.04,1436100.0,15.2807,15.3158,15.2397,15.2514,1436100.0
2006-01-13 09:50:00,26.03,26.18,26.02,26.09,1553800.0,15.2455,15.3334,15.2397,15.2807,1553800.0
2006-01-13 10:00:00,26.08,26.12,26.01,26.02,1591900.0,15.2748,15.2982,15.2338,15.2397,1591900.0
2006-01-13 10:10:00,26.02,26.04,25.93,25.94,1392900.0,15.2397,15.2514,15.1869,15.1928,1392900.0
2006-01-13 10:20:00,25.94,26.0,25.9,26.0,1210500.0,15.1928,15.2279,15.1694,15.2279,1210500.0
2006-01-13 10:30:00,26.0,26.07,25.94,25.97,1281700.0,15.2279,15.2689,15.1928,15.2104,1281700.0
2006-01-13 10:40:00,25.97,26.0,25.85,25.87,1302600.0,15.2104,15.2279,15.1401,15.1518,1302600.0
2006-01-13 10:50:00,25.86,25.96,25.85,25.93,1329200.0,15.1459,15.2045,15.1401,15.1869,1329200.0
2006-01-13 11:00:00,25.95,25.96,25.91,25.94,727800.0,15.1987,15.2045,15.1752,15.1928,727800.0
2006-01-13 11:10:00,25.94,26.01,25.93,25.98,643200.0,15.1928,15.2338,15.1869,15.2162,643200.0
2006-01-13 11:20:00,25.98,26.0,25.95,25.99,610200.0,15.2162,15.2279,15.1987,15.2221,610200.0
2006-01-13 11:30:00,25.99,26.05,25.97,25.98,696600.0,15.2221,15.2572,15.2104,15.2162,696600.0
2006-01-13 11:40:00,25.98,26.02,25.96,25.96,297200.0,15.2162,15.2397,15.2045,15.2045,297200.0
2006-01-13 11:50:00,25.97,26.0,25.96,25.97,359300.0,15.2104,15.2279,15.2045,15.2104,359300.0
2006-01-13 12:00:00,25.96,26.0,25.91,25.95,443100.0,15.2045,15.2279,15.1752,15.1987,443100.0
2006-01-13 12:10:00,25.95,25.98,25.95,25.97,493400.0,15.1987,15.2162,15.1987,15.2104,493400.0
2006-01-13 12:20:00,25.97,25.99,25.97,25.99,194200.0,15.2104,15.2221,15.2104,15.2221,194200.0
2006-01-13 12:30:00,25.99,26.0,25.91,25.93,512500.0,15.2221,15.2279,15.1752,15.1869,512500.0
2006-01-13 12:40:00,25.92,25.93,25.83,25.88,1073000.0,15.1811,15.1869,15.1284,15.1577,1073000.0
2006-01-13 12:50:00,25.88,25.9,25.81,25.87,924100.0,15.1577,15.1694,15.1167,15.1518,924100.0
2006-01-13 13:00:00,25.86,25.88,25.86,25.88,346000.0,15.1459,15.1577,15.1459,15.1577,346000.0
2006-01-13 13:10:00,25.88,25.88,25.83,25.86,520300.0,15.1577,15.1577,15.1284,15.1459,520300.0
2006-01-13 13:20:00,25.86,25.9,25.85,25.88,431600.0,15.1459,15.1694,15.1401,15.1577,431600.0
2006-01-13 13:30:00,25.88,25.91,25.82,25.84,1031000.0,15.1577,15.1752,15.1225,15.1342,1031000.0
2006-01-13 13:40:00,25.84,25.85,25.7,25.7,2694800.0,15.1342,15.1401,15.0522,15.0522,2694800.0
2006-01-13 13:50:00,25.7,25.76,25.68,25.71,1359500.0,15.0522,15.0874,15.0405,15.0581,1359500.0
2006-01-13 14:00:00,25.71,25.75,25.6,25.63,1268100.0,15.0581,15.0815,14.9937,15.0112,1268100.0
2006-01-13 14:10:00,25.64,25.64,25.54,25.6,1994700.0,15.0171,15.0171,14.9585,14.9937,1994700.0
2006-01-13 14:20:00,25.6,25.74,25.6,25.71,2300300.0,14.9937,15.0757,14.9937,15.0581,2300300.0
2006-01-13 14:30:00,25.71,25.75,25.68,25.74,966500.0,15.0581,15.0815,15.0405,15.0757,966500.0
2006-01-13 14:40:00,25.74,25.81,25.74,25.78,1135000.0,15.0757,15.1167,15.0757,15.0991,1135000.0
2006-01-13 14:50:00,25.77,25.8,25.76,25.77,760500.0,15.0932,15.1108,15.0874,15.0932,760500.0
2006-01-13 15:00:00,25.77,25.78,25.7,25.74,604400.0,15.0932,15.0991,15.0522,15.0757,604400.0
2006-01-13 15:10:00,25.73,25.74,25.62,25.64,1103000.0,15.0698,15.0757,15.0054,15.0171,1103000.0
2006-01-13 15:20:00,25.64,25.71,25.62,25.68,1068900.0,15.0171,15.0581,15.0054,15.0405,1068900.0
2006-01-13 15:30:00,25.68,25.78,25.66,25.75,1610800.0,15.0405,15.0991,15.0288,15.0815,1610800.0
2006-01-13 15:40:00,25.75,25.77,25.71,25.75,1243300.0,15.0815,15.0932,15.0581,15.0815,1243300.0
2006-01-13 15:50:00,25.75,25.8,25.73,25.78,2071800.0,15.0815,15.1108,15.0698,15.0991,2071800.0
2006-01-17 09:30:00,25.59,25.61,25.32,25.47,6008400.0,14.9878,14.9995,14.8297,14.9175,6008400.0
2006-01-17 09:40:00,25.47,25.56,25.41,25.52,2920300.0,14.9175,14.9702,14.8824,14.9468,2920300.0
2006-01-17 09:50:00,25.52,25.56,25.39,25.39,1947700.0,14.9468,14.9702,14.8707,14.8707,1947700.0
2006-01-17 10:00:00,25.39,25.51,25.38,25.48,1671600.0,14.8707,14.941,14.8648,14.9234,1671600.0
2006-01-17 10:10:00,25.48,25.55,25.48,25.5,1956800.0,14.9234,14.9644,14.9234,14.9351,1956800.0
2006-01-17 10:20:00,25.5,25.58,25.46,25.57,1518300.0,14.9351,14.982,14.9117,14.9761,1518300.0
2006-01-17 10:30:00,25.57,25.59,25.54,25.56,1283200.0,14.9761,14.9878,14.9585,14.9702,1283200.0
2006-01-17 10:40:00,25.55,25.66,25.55,25.66,1901800.0,14.9644,15.0288,14.9644,15.0288,1901800.0
2006-01-17 10:50:00,25.66,25.7,25.63,25.68,1674700.0,15.0288,15.0522,15.0112,15.0405,1674700.0
2006-01-17 11:00:00,25.65,25.75,25.65,25.74,1460500.0,15.023,15.0815,15.023,15.0757,1460500.0
2006-01-17 11:10:00,25.74,25.74,25.64,25.68,1273500.0,15.0757,15.0757,15.0171,15.0405,1273500.0
2006-01-17 11:20:00,25.68,25.68,25.61,25.63,1037500.0,15.0405,15.0405,14.9995,15.0112,1037500.0
2006-01-17 11:30:00,25.63,25.66,25.61,25.63,769800.0,15.0112,15.0288,14.9995,15.0112,769800.0
2006-01-17 11:40:00,25.62,25.64,25.55,25.61,775800.0,15.0054,15.0171,14.9644,14.9995,775800.0
2006-01-17 11:50:00,25.6,25.63,25.56,25.56,813300.0,14.9937,15.0112,14.9702,14.9702,813300.0
2006-01-17 12:00:00,25.56,25.63,25.56,25.59,834600.0,14.9702,15.0112,14.9702,14.9878,834600.0
2006-01-17 12:10:00,25.59,25.61,25.5,25.51,1563600.0,14.9878,14.9995,14.9351,14.941,1563600.0
2006-01-17 12:20:00,25.52,25.52,25.46,25.48,2152200.0,14.9468,14.9468,14.9117,14.9234,2152200.0
2006-01-17 12:30:00,25.48,25.52,25.46,25.48,1325900.0,14.9234,14.9468,14.9117,14.9234,1325900.0
2006-01-17 12:40:00,25.48,25.54,25.48,25.5,1125200.0,14.9234,14.9585,14.9234,14.9351,1125200.0
2006-01-17 12:50:00,25.5,25.52,25.49,25.51,389000.0,14.9351,14.9468,14.9292,14.941,389000.0
2006-01-17 13:00:00,25.51,25.52,25.48,25.5,2069700.0,14.941,14.9468,14.9234,14.9351,2069700.0
2006-01-17 13:10:00,25.5,25.51,25.44,25.45,826000.0,14.9351,14.941,14.9,14.9058,826000.0
2006-01-17 13:20:00,25.45,25.51,25.44,25.5,498300.0,14.9058,14.941,14.9,14.9351,498300.0
2006-01-17 13:30:00,25.51,25.52,25.49,25.5,706900.0,14.941,14.9468,14.9292,14.9351,706900.0
2006-01-17 13:40:00,25.51,25.55,25.5,25.52,1054200.0,14.941,14.9644,14.9351,14.9468,1054200.0
2006-01-17 13:50:00,25.52,25.55,25.47,25.53,1622200.0,14.9468,14.9644,14.9175,14.9527,1622200.0
2006-01-17 14:00:00,25.54,25.63,25.53,25.57,1093100.0,14.9585,15.0112,14.9527,14.9761,1093100.0
2006-01-17 14:10:00,25.56,25.59,25.55,25.56,554300.0,14.9702,14.9878,14.9644,14.9702,554300.0
2006-01-17 14:20:00,25.55,25.57,25.54,25.55,539900.0,14.9644,14.9761,14.9585,14.9644,539900.0
2006-01-17 14:30:00,25.54,25.58,25.51,25.55,704300.0,14.9585,14.982,14.941,14.9644,704300.0
2006-01-17 14:40:00,25.55,25.56,25.5,25.52,514700.0,14.9644,14.9702,14.9351,14.9468,514700.0
2006-01-17 14:50:00,25.51,25.57,25.5,25.54,1293000.0,14.941,14.9761,14.9351,14.9585,1293000.0
2006-01-17 15:00:00,25.54,25.55,25.48,25.52,2030600.0,14.9585,14.9644,14.9234,14.9468,2030600.0
2006-01-17 15:10:00,25.51,25.57,25.5,25.51,1009600.0,14.941,14.9761,14.9351,14.941,1009600.0
2006-01-17 15:20:00,25.51,25.56,25.5,25.55,1530000.0,14.941,14.9702,14.9351,14.9644,1530000.0
2006-01-17 15:30:00,25.54,25.56,25.41,25.48,2824900.0,14.9585,14.9702,14.8824,14.9234,2824900.0
2006-01-17 15:40:00,25.48,25.51,25.42,25.5,2068500.0,14.9234,14.941,14.8882,14.9351,2068500.0
2006-01-17 15:50:00,25.5,25.54,25.48,25.52,2816300.0,14.9351,14.9585,14.9234,14.9468,2816300.0
2006-01-18 09:30:00,22.87,22.92,22.71,22.92,27473300.0,13.3947,13.424,13.301,13.424,27473300.0
2006-01-18 09:40:00,22.92,23.06,22.79,22.93,16718300.0,13.424,13.506,13.3479,13.4299,16718300.0
2006-01-18 09:50:00,22.92,23.0,22.87,22.91,10775900.0,13.424,13.4709,13.3947,13.4182,10775900.0
2006-01-18 10:00:00,22.91,22.92,22.7,22.87,11834800.0,13.4182,13.424,13.2952,13.3947,11834800.0
2006-01-18 10:10:00,22.88,23.0,22.78,22.8,7115800.0,13.4006,13.4709,13.342,13.3537,7115800.0
2006-01-18 10:20:00,22.8,22.88,22.79,22.86,6123000.0,13.3537,13.4006,13.3479,13.3889,6123000.0
2006-01-18 10:30:00,22.86,22.87,22.8,22.82,4336800.0,13.3889,13.3947,13.3537,13.3654,4336800.0
2006-01-18 10:40:00,22.83,22.86,22.78,22.82,5786200.0,13.3713,13.3889,13.342,13.3654,5786200.0
2006-01-18 10:50:00,22.82,22.82,22.74,22.78,5943700.0,13.3654,13.3654,13.3186,13.342,5943700.0
2006-01-18 11:00:00,22.78,22.79,22.6,22.61,8788400.0,13.342,13.3479,13.2366,13.2425,8788400.0
2006-01-18 11:10:00,22.6,22.63,22.56,22.6,7054400.0,13.2366,13.2542,13.2132,13.2366,7054400.0
2006-01-18 11:20:00,22.6,22.71,22.59,22.66,5549700.0,13.2366,13.301,13.2307,13.2717,5549700.0
2006-01-18 11:30:00,22.66,22.68,22.55,22.57,8207500.0,13.2717,13.2835,13.2073,13.219,8207500.0
2006-01-18 11:40:00,22.57,22.58,22.51,22.52,6769800.0,13.219,13.2249,13.1839,13.1897,6769800.0
2006-01-18 11:50:00,22.54,22.6,22.48,22.56,7536800.0,13.2015,13.2366,13.1663,13.2132,7536800.0
2006-01-18 12:00:00,22.56,22.61,22.54,22.54,3600700.0,13.2132,13.2425,13.2015,13.2015,3600700.0
2006-01-18 12:10:00,22.54,22.55,22.5,22.54,3092900.0,13.2015,13.2073,13.178,13.2015,3092900.0
2006-01-18 12:20:00,22.54,22.55,22.38,22.41,7111800.0,13.2015,13.2073,13.1077,13.1253,7111800.0
2006-01-18 12:30:00,22.42,22.45,22.36,22.39,6094000.0,13.1312,13.1487,13.096,13.1136,6094000.0
2006-01-18 12:40:00,22.39,22.51,22.37,22.5,4311400.0,13.1136,13.1839,13.1019,13.178,4311400.0
2006-01-18 12:50:00,22.5,22.56,22.47,22.53,3524700.0,13.178,13.2132,13.1605,13.1956,3524700.0
2006-01-18 13:00:00,22.53,22.57,22.5,22.56,2901400.0,13.1956,13.219,13.178,13.2132,2901400.0
2006-01-18 13:10:00,22.56,22.59,22.5,22.57,3811400.0,13.2132,13.2307,13.178,13.219,3811400.0
2006-01-18 13:20:00,22.57,22.58,22.47,22.49,4547600.0,13.219,13.2249,13.1605,13.1722,4547600.0
2006-01-18 13:30:00,22.49,22.51,22.46,22.51,3168500.0,13.1722,13.1839,13.1546,13.1839,3168500.0
2006-01-18 13:40:00,22.5,22.56,22.45,22.51,3133900.0,13.178,13.2132,13.1487,13.1839,3133900.0
2006-01-18 13:50:00,22.51,22.55,22.5,22.53,2732000.0,13.1839,13.2073,13.178,13.1956,2732000.0
2006-01-18 14:00:00,22.53,22.56,22.5,22.53,3152000.0,13.1956,13.2132,13.178,13.1956,3152000.0
2006-01-18 14:10:00,22.53,22.59,22.52,22.59,4344600.0,13.1956,13.2307,13.1897,13.2307,4344600.0
2006-01-18 14:20:00,22.58,22.61,22.56,22.59,5454300.0,13.2249,13.2425,13.2132,13.2307,5454300.0
2006-01-18 14:30:00,22.58,22.61,22.51,22.54,4150700.0,13.2249,13.2425,13.1839,13.2015,4150700.0
2006-01-18 14:40:00,22.54,22.55,22.46,22.49,5115700.0,13.2015,13.2073,13.1546,13.1722,5115700.0
2006-01-18 14:50:00,22.49,22.5,22.45,22.48,3271000.0,13.1722,13.178,13.1487,13.1663,3271000.0
2006-01-18 15:00:00,22.48,22.53,22.47,22.51,5139800.0,13.1663,13.1956,13.1605,13.1839,5139800.0
2006-01-18 15:10:00,22.5,22.56,22.5,22.52,5070600.0,13.178,13.2132,13.178,13.1897,5070600.0
2006-01-18 15:20:00,22.52,22.53,22.48,22.5,4707800.0,13.1897,13.1956,13.1663,13.178,4707800.0
2006-01-18 15:30:00,22.5,22.56,22.49,22.55,6686000.0,13.178,13.2132,13.1722,13.2073,6686000.0
2006-01-18 15:40:00,22.55,22.63,22.52,22.62,8265100.0,13.2073,13.2542,13.1897,13.2483,8265100.0
2006-01-18 15:50:00,22.63,22.63,22.51,22.61,8317500.0,13.2542,13.2542,13.1839,13.2425,8317500.0
2006-01-19 09:30:00,22.8,22.87,22.74,22.78,12365100.0,13.3537,13.3947,13.3186,13.342,12365100.0
2006-01-19 09:40:00,22.78,22.8,22.72,22.77,6660700.0,13.342,13.3537,13.3069,13.3362,6660700.0
2006-01-19 09:50:00,22.77,22.77,22.62,22.65,8487800.0,13.3362,13.3362,13.2483,13.2659,8487800.0
2006-01-19 10:00:00,22.65,22.75,22.61,22.67,4589900.0,13.2659,13.3245,13.2425,13.2776,4589900.0
2006-01-19 10:10:00,22.68,22.81,22.65,22.69,5141500.0,13.2835,13.3596,13.2659,13.2893,5141500.0
2006-01-19 10:20:00,22.69,22.77,22.66,22.66,3523400.0,13.2893,13.3362,13.2717,13.2717,3523400.0
2006-01-19 10:30:00,22.66,22.76,22.66,22.7,3234800.0,13.2717,13.3303,13.2717,13.2952,3234800.0
2006-01-19 10:40:00,22.7,22.72,22.67,22.7,2671500.0,13.2952,13.3069,13.2776,13.2952,2671500.0
2006-01-19 10:50:00,22.71,22.73,22.66,22.68,2251500.0,13.301,13.3127,13.2717,13.2835,2251500.0
2006-01-19 11:00:00,22.67,22.7,22.61,22.62,4645200.0,13.2776,13.2952,13.2425,13.2483,4645200.0
2006-01-19 11:10:00,22.63,22.75,22.56,22.62,4148800.0,13.2542,13.3245,13.2132,13.2483,4148800.0
2006-01-19 11:20:00,22.62,22.66,22.61,22.64,3146500.0,13.2483,13.2717,13.2425,13.26,3146500.0
2006-01-19 11:30:00,22.64,22.7,22.63,22.65,3619800.0,13.26,13.2952,13.2542,13.2659,3619800.0
2006-01-19 11:40:00,22.66,22.7,22.64,22.65,2055100.0,13.2717,13.2952,13.26,13.2659,2055100.0
2006-01-19 11:50:00,22.64,22.7,22.64,22.66,1709600.0,13.26,13.2952,13.26,13.2717,1709600.0
2006-01-19 12:00:00,22.66,22.7,22.63,22.65,3557100.0,13.2717,13.2952,13.2542,13.2659,3557100.0
2006-01-19 12:10:00,22.65,22.65,22.63,22.65,1316800.0,13.2659,13.2659,13.2542,13.2659,1316800.0
2006-01-19 12:20:00,22.65,22.7,22.64,22.66,1906500.0,13.2659,13.2952,13.26,13.2717,1906500.0
2006-01-19 12:30:00,22.66,22.68,22.65,22.66,1374400.0,13.2717,13.2835,13.2659,13.2717,1374400.0
2006-01-19 12:40:00,22.67,22.67,22.65,22.66,1058500.0,13.2776,13.2776,13.2659,13.2717,1058500.0
2006-01-19 12:50:00,22.65,22.67,22.64,22.65,1809300.0,13.2659,13.2776,13.26,13.2659,1809300.0
2006-01-19 13:00:00,22.65,22.68,22.63,22.66,2455200.0,13.2659,13.2835,13.2542,13.2717,2455200.0
2006-01-19 13:10:00,22.66,22.67,22.61,22.63,2338300.0,13.2717,13.2776,13.2425,13.2542,2338300.0
2006-01-19 13:20:00,22.63,22.67,22.61,22.62,1912300.0,13.2542,13.2776,13.2425,13.2483,1912300.0
2006-01-19 13:30:00,22.62,22.63,22.57,22.58,2718900.0,13.2483,13.2542,13.219,13.2249,2718900.0
2006-01-19 13:40:00,22.57,22.64,22.57,22.62,2370000.0,13.219,13.26,13.219,13.2483,2370000.0
2006-01-19 13:50:00,22.61,22.7,22.57,22.58,2790100.0,13.2425,13.2952,13.219,13.2249,2790100.0
2006-01-19 14:00:00,22.58,22.6,22.56,22.59,3239300.0,13.2249,13.2366,13.2132,13.2307,3239300.0
2006-01-19 14:10:00,22.59,22.6,22.57,22.6,2563000.0,13.2307,13.2366,13.219,13.2366,2563000.0
2006-01-19 14:20:00,22.6,22.6,22.55,22.57,4013300.0,13.2366,13.2366,13.2073,13.219,4013300.0
2006-01-19 14:30:00,22.58,22.58,22.55,22.58,1587200.0,13.2249,13.2249,13.2073,13.2249,1587200.0
2006-01-19 14:40:00,22.57,22.59,22.56,22.57,2197300.0,13.219,13.2307,13.2132,13.219,2197300.0
2006-01-19 14:50:00,22.56,22.6,22.55,22.56,3836200.0,13.2132,13.2366,13.2073,13.2132,3836200.0
2006-01-19 15:00:00,22.57,22.57,22.4,22.41,46538100.0,13.219,13.219,13.1195,13.1253,46538100.0
2006-01-19 15:10:00,22.41,22.46,22.39,22.42,8682700.0,13.1253,13.1546,13.1136,13.1312,8682700.0
2006-01-19 15:20:00,22.42,22.43,22.39,22.41,5446600.0,13.1312,13.137,13.1136,13.1253,5446600.0
2006-01-19 15:30:00,22.41,22.43,22.4,22.42,3862900.0,13.1253,13.137,13.1195,13.1312,3862900.0
2006-01-19 15:40:00,22.42,22.44,22.4,22.42,4254800.0,13.1312,13.1429,13.1195,13.1312,4254800.0
2006-01-19 15:50:00,22.42,22.43,22.39,22.41,6880300.0,13.1312,13.137,13.1136,13.1253,6880300.0
2006-01-20 09:30:00,22.44,22.47,22.28,22.37,11061400.0,13.1429,13.1605,13.0492,13.1019,11061400.0
2006-01-20 09:40:00,22.38,22.39,22.32,22.37,3310600.0,13.1077,13.1136,13.0726,13.1019,3310600.0
2006-01-20 09:50:00,22.38,22.42,22.29,22.32,5274800.0,13.1077,13.1312,13.055,13.0726,5274800.0
2006-01-20 10:00:00,22.33,22.36,22.25,22.31,4047600.0,13.0785,13.096,13.0316,13.0667,4047600.0
2006-01-20 10:10:00,22.31,22.32,22.26,22.27,3567100.0,13.0667,13.0726,13.0375,13.0433,3567100.0
2006-01-20 10:20:00,22.27,22.33,22.26,22.3,3030900.0,13.0433,13.0785,13.0375,13.0609,3030900.0
2006-01-20 10:30:00,22.29,22.32,22.23,22.3,3133800.0,13.055,13.0726,13.0199,13.0609,3133800.0
2006-01-20 10:40:00,22.3,22.34,22.25,22.28,2726100.0,13.0609,13.0843,13.0316,13.0492,2726100.0
2006-01-20 10:50:00,22.29,22.29,22.21,22.26,4202400.0,13.055,13.055,13.0082,13.0375,4202400.0
2006-01-20 11:00:00,22.26,22.26,22.2,22.22,1868900.0,13.0375,13.0375,13.0023,13.014,1868900.0
2006-01-20 11:10:00,22.23,22.3,22.18,22.22,3690300.0,13.0199,13.0609,12.9906,13.014,3690300.0
2006-01-20 11:20:00,22.22,22.27,22.17,22.25,3313000.0,13.014,13.0433,12.9848,13.0316,3313000.0
2006-01-20 11:30:00,22.25,22.4,22.18,22.2,2099800.0,13.0316,13.1195,12.9906,13.0023,2099800.0
2006-01-20 11:40:00,22.2,22.4,22.08,22.14,4576100.0,13.0023,13.1195,12.932,12.9672,4576100.0
2006-01-20 11:50:00,22.15,22.19,22.11,22.13,3115900.0,12.973,12.9965,12.9496,12.9613,3115900.0
2006-01-20 12:00:00,22.13,22.17,22.1,22.13,3046500.0,12.9613,12.9848,12.9438,12.9613,3046500.0
2006-01-20 12:10:00,22.12,22.14,21.99,22.08,4195900.0,12.9555,12.9672,12.8793,12.932,4195900.0
2006-01-20 12:20:00,22.08,22.16,22.08,22.14,3118700.0,12.932,12.9789,12.932,12.9672,3118700.0
2006-01-20 12:30:00,22.14,22.15,22.11,22.12,1846800.0,12.9672,12.973,12.9496,12.9555,1846800.0
2006-01-20 12:40:00,22.12,22.13,22.02,22.06,2475700.0,12.9555,12.9613,12.8969,12.9203,2475700.0
2006-01-20 12:50:00,22.05,22.11,22.04,22.05,1653900.0,12.9145,12.9496,12.9086,12.9145,1653900.0
2006-01-20 13:00:00,22.05,22.07,21.98,22.01,3257700.0,12.9145,12.9262,12.8735,12.891,3257700.0
2006-01-20 13:10:00,22.02,22.1,21.99,22.02,5988500.0,12.8969,12.9438,12.8793,12.8969,5988500.0
2006-01-20 13:20:00,22.02,22.1,21.97,22.04,3311400.0,12.8969,12.9438,12.8676,12.9086,3311400.0
2006-01-20 13:30:00,22.04,22.04,21.98,22.03,2835300.0,12.9086,12.9086,12.8735,12.9028,2835300.0
2006-01-20 13:40:00,22.03,22.08,22.01,22.03,2109500.0,12.9028,12.932,12.891,12.9028,2109500.0
2006-01-20 13:50:00,22.03,22.04,21.95,21.97,3378600.0,12.9028,12.9086,12.8559,12.8676,3378600.0
2006-01-20 14:00:00,21.97,22.03,21.94,22.02,3092200.0,12.8676,12.9028,12.85,12.8969,3092200.0
2006-01-20 14:10:00,22.01,22.07,21.97,21.98,2323400.0,12.891,12.9262,12.8676,12.8735,2323400.0
2006-01-20 14:20:00,21.98,22.01,21.94,22.0,2440900.0,12.8735,12.891,12.85,12.8852,2440900.0
2006-01-20 14:30:00,21.99,22.01,21.93,21.97,3033200.0,12.8793,12.891,12.8442,12.8676,3033200.0
2006-01-20 14:40:00,21.96,21.99,21.95,21.96,2263700.0,12.8618,12.8793,12.8559,12.8618,2263700.0
2006-01-20 14:50:00,21.96,21.96,21.9,21.92,4703600.0,12.8618,12.8618,12.8266,12.8383,4703600.0
2006-01-20 15:00:00,21.92,21.95,21.91,21.95,2293300.0,12.8383,12.8559,12.8325,12.8559,2293300.0
2006-01-20 15:10:00,21.94,21.95,21.8,21.86,5112100.0,12.85,12.8559,12.768,12.8032,5112100.0
2006-01-20 15:20:00,21.87,21.9,21.84,21.86,3351900.0,12.809,12.8266,12.7915,12.8032,3351900.0
2006-01-20 15:30:00,21.86,21.88,21.8,21.82,6144000.0,12.8032,12.8149,12.768,12.7798,6144000.0
2006-01-20 15:40:00,21.82,21.85,21.76,21.8,6414400.0,12.7798,12.7973,12.7446,12.768,6414400.0
2006-01-20 15:50:00,21.8,21.81,21.75,21.77,8059300.0,12.768,12.7739,12.7388,12.7505,8059300.0
2006-01-23 09:30:00,21.92,21.93,21.72,21.78,8898300.0,12.8383,12.8442,12.7212,12.7563,8898300.0
2006-01-23 09:40:00,21.79,21.8,21.71,21.76,5390600.0,12.7622,12.768,12.7153,12.7446,5390600.0
2006-01-23 09:50:00,21.76,21.8,21.56,21.56,6388200.0,12.7446,12.768,12.6275,12.6275,6388200.0
2006-01-23 10:00:00,21.56,21.6,21.45,21.48,6509700.0,12.6275,12.6509,12.5631,12.5806,6509700.0
2006-01-23 10:10:00,21.48,21.58,21.47,21.54,5986300.0,12.5806,12.6392,12.5748,12.6158,5986300.0
2006-01-23 10:20:00,21.54,21.66,21.53,21.56,5278900.0,12.6158,12.686,12.6099,12.6275,5278900.0
2006-01-23 10:30:00,21.56,21.6,21.46,21.5,3123900.0,12.6275,12.6509,12.5689,12.5923,3123900.0
2006-01-23 10:40:00,21.49,21.52,21.45,21.49,3259800.0,12.5865,12.6041,12.5631,12.5865,3259800.0
2006-01-23 10:50:00,21.49,21.57,21.46,21.53,4240200.0,12.5865,12.6333,12.5689,12.6099,4240200.0
2006-01-23 11:00:00,21.53,21.54,21.37,21.37,5484100.0,12.6099,12.6158,12.5162,12.5162,5484100.0
2006-01-23 11:10:00,21.37,21.46,21.37,21.43,3019800.0,12.5162,12.5689,12.5162,12.5513,3019800.0
2006-01-23 11:20:00,21.42,21.44,21.36,21.41,3224800.0,12.5455,12.5572,12.5103,12.5396,3224800.0
2006-01-23 11:30:00,21.41,21.43,21.37,21.4,2613900.0,12.5396,12.5513,12.5162,12.5338,2613900.0
2006-01-23 11:40:00,21.4,21.44,21.36,21.4,2302300.0,12.5338,12.5572,12.5103,12.5338,2302300.0
2006-01-23 11:50:00,21.39,21.47,21.39,21.44,2438100.0,12.5279,12.5748,12.5279,12.5572,2438100.0
2006-01-23 12:00:00,21.44,21.48,21.43,21.45,2497800.0,12.5572,12.5806,12.5513,12.5631,2497800.0
2006-01-23 12:10:00,21.45,21.45,21.33,21.33,2458800.0,12.5631,12.5631,12.4928,12.4928,2458800.0
2006-01-23 12:20:00,21.33,21.4,21.32,21.37,2105700.0,12.4928,12.5338,12.4869,12.5162,2105700.0
2006-01-23 12:30:00,21.38,21.39,21.33,21.33,1908000.0,12.5221,12.5279,12.4928,12.4928,1908000.0
2006-01-23 12:40:00,21.33,21.33,21.26,21.28,3320000.0,12.4928,12.4928,12.4518,12.4635,3320000.0
2006-01-23 12:50:00,21.28,21.29,21.25,21.27,2971600.0,12.4635,12.4693,12.4459,12.4576,2971600.0
2006-01-23 13:00:00,21.27,21.34,21.27,21.34,2526300.0,12.4576,12.4986,12.4576,12.4986,2526300.0
2006-01-23 13:10:00,21.33,21.34,21.26,21.29,1441700.0,12.4928,12.4986,12.4518,12.4693,1441700.0
2006-01-23 13:20:00,21.29,21.33,21.26,21.29,2545900.0,12.4693,12.4928,12.4518,12.4693,2545900.0
2006-01-23 13:30:00,21.29,21.31,21.24,21.24,2241900.0,12.4693,12.4811,12.4401,12.4401,2241900.0
2006-01-23 13:40:00,21.24,21.28,21.21,21.26,2947500.0,12.4401,12.4635,12.4225,12.4518,2947500.0
2006-01-23 13:50:00,21.26,21.26,21.22,21.23,2084300.0,12.4518,12.4518,12.4283,12.4342,2084300.0
2006-01-23 14:00:00,21.24,21.26,21.2,21.21,3929300.0,12.4401,12.4518,12.4166,12.4225,3929300.0
2006-01-23 14:10:00,21.2,21.3,21.15,21.19,4357400.0,12.4166,12.4752,12.3873,12.4108,4357400.0
2006-01-23 14:20:00,21.19,21.23,21.17,21.17,3018400.0,12.4108,12.4342,12.3991,12.3991,3018400.0
2006-01-23 14:30:00,21.17,21.21,21.1,21.14,5035600.0,12.3991,12.4225,12.3581,12.3815,5035600.0
2006-01-23 14:40:00,21.14,21.25,21.14,21.25,4798000.0,12.3815,12.4459,12.3815,12.4459,4798000.0
2006-01-23 14:50:00,21.24,21.3,21.17,21.29,3836000.0,12.4401,12.4752,12.3991,12.4693,3836000.0
2006-01-23 15:00:00,21.28,21.37,21.23,21.35,4249500.0,12.4635,12.5162,12.4342,12.5045,4249500.0
2006-01-23 15:10:00,21.35,21.37,21.25,21.34,2667500.0,12.5045,12.5162,12.4459,12.4986,2667500.0
2006-01-23 15:20:00,21.34,21.35,21.28,21.28,2354700.0,12.4986,12.5045,12.4635,12.4635,2354700.0
2006-01-23 15:30:00,21.28,21.35,21.28,21.35,4110500.0,12.4635,12.5045,12.4635,12.5045,4110500.0
2006-01-23 15:40:00,21.34,21.44,21.2,21.35,4632600.0,12.4986,12.5572,12.4166,12.5045,4632600.0
2006-01-23 15:50:00,21.35,21.4,21.33,21.39,4375300.0,12.5045,12.5338,12.4928,12.5279,4375300.0
2006-01-24 09:30:00,21.54,21.59,21.5,21.54,7537000.0,12.6158,12.6451,12.5923,12.6158,7537000.0
2006-01-24 09:40:00,21.54,21.55,21.49,21.5,4445100.0,12.6158,12.6216,12.5865,12.5923,4445100.0
2006-01-24 09:50:00,21.51,21.51,21.45,21.46,4623000.0,12.5982,12.5982,12.5631,12.5689,4623000.0
2006-01-24 10:00:00,21.46,21.5,21.4,21.48,3823800.0,12.5689,12.5923,12.5338,12.5806,3823800.0
2006-01-24 10:10:00,21.48,21.49,21.45,21.46,2904000.0,12.5806,12.5865,12.5631,12.5689,2904000.0
2006-01-24 10:20:00,21.47,21.5,21.4,21.45,3990000.0,12.5748,12.5923,12.5338,12.5631,3990000.0
2006-01-24 10:30:00,21.46,21.46,21.4,21.43,3028100.0,12.5689,12.5689,12.5338,12.5513,3028100.0
2006-01-24 10:40:00,21.44,21.44,21.42,21.43,915500.0,12.5572,12.5572,12.5455,12.5513,915500.0
2006-01-24 10:50:00,21.44,21.48,21.43,21.45,2643700.0,12.5572,12.5806,12.5513,12.5631,2643700.0
2006-01-24 11:00:00,21.44,21.47,21.42,21.44,2386500.0,12.5572,12.5748,12.5455,12.5572,2386500.0
2006-01-24 11:10:00,21.44,21.47,21.41,21.44,1683800.0,12.5572,12.5748,12.5396,12.5572,1683800.0
2006-01-24 11:20:00,21.43,21.49,21.43,21.44,2049300.0,12.5513,12.5865,12.5513,12.5572,2049300.0
2006-01-24 11:30:00,21.45,21.47,21.43,21.43,1240100.0,12.5631,12.5748,12.5513,12.5513,1240100.0
2006-01-24 11:40:00,21.44,21.46,21.43,21.44,1665900.0,12.5572,12.5689,12.5513,12.5572,1665900.0
2006-01-24 11:50:00,21.44,21.47,21.43,21.47,2276700.0,12.5572,12.5748,12.5513,12.5748,2276700.0
2006-01-24 12:00:00,21.47,21.5,21.45,21.49,1858400.0,12.5748,12.5923,12.5631,12.5865,1858400.0
2006-01-24 12:10:00,21.49,21.5,21.44,21.44,2113600.0,12.5865,12.5923,12.5572,12.5572,2113600.0
2006-01-24 12:20:00,21.44,21.51,21.43,21.44,1468700.0,12.5572,12.5982,12.5513,12.5572,1468700.0
2006-01-24 12:30:00,21.44,21.45,21.42,21.43,912300.0,12.5572,12.5631,12.5455,12.5513,912300.0
2006-01-24 12:40:00,21.43,21.43,21.37,21.43,1580200.0,12.5513,12.5513,12.5162,12.5513,1580200.0
2006-01-24 12:50:00,21.42,21.46,21.42,21.45,1217700.0,12.5455,12.5689,12.5455,12.5631,1217700.0
2006-01-24 13:00:00,21.44,21.45,21.41,21.42,1516300.0,12.5572,12.5631,12.5396,12.5455,1516300.0
2006-01-24 13:10:00,21.43,21.45,21.41,21.43,2112200.0,12.5513,12.5631,12.5396,12.5513,2112200.0
2006-01-24 13:20:00,21.44,21.44,21.4,21.42,1916100.0,12.5572,12.5572,12.5338,12.5455,1916100.0
2006-01-24 13:30:00,21.42,21.42,21.39,21.42,1952700.0,12.5455,12.5455,12.5279,12.5455,1952700.0
2006-01-24 13:40:00,21.41,21.42,21.31,21.37,3319700.0,12.5396,12.5455,12.4811,12.5162,3319700.0
2006-01-24 13:50:00,21.37,21.45,21.37,21.4,2186700.0,12.5162,12.5631,12.5162,12.5338,2186700.0
2006-01-24 14:00:00,21.4,21.46,21.4,21.42,2126900.0,12.5338,12.5689,12.5338,12.5455,2126900.0
2006-01-24 14:10:00,21.41,21.46,21.41,21.43,2095100.0,12.5396,12.5689,12.5396,12.5513,2095100.0
2006-01-24 14:20:00,21.42,21.44,21.41,21.41,1483500.0,12.5455,12.5572,12.5396,12.5396,1483500.0
2006-01-24 14:30:00,21.4,21.44,21.4,21.41,971500.0,12.5338,12.5572,12.5338,12.5396,971500.0
2006-01-24 14:40:00,21.42,21.43,21.38,21.39,1862600.0,12.5455,12.5513,12.5221,12.5279,1862600.0
2006-01-24 14:50:00,21.39,21.39,21.3,21.31,3310400.0,12.5279,12.5279,12.4752,12.4811,3310400.0
2006-01-24 15:00:00,21.31,21.36,21.24,21.32,2507900.0,12.4811,12.5103,12.4401,12.4869,2507900.0
2006-01-24 15:10:00,21.33,21.34,21.26,21.28,3283700.0,12.4928,12.4986,12.4518,12.4635,3283700.0
2006-01-24 15:20:00,21.28,21.32,21.26,21.29,2495600.0,12.4635,12.4869,12.4518,12.4693,2495600.0
2006-01-24 15:30:00,21.29,21.31,21.27,21.31,2702300.0,12.4693,12.4811,12.4576,12.4811,2702300.0
2006-01-24 15:40:00,21.31,21.33,21.28,21.29,4474400.0,12.4811,12.4928,12.4635,12.4693,4474400.0
2006-01-24 15:50:00,21.28,21.32,21.27,21.28,3790300.0,12.4635,12.4869,12.4576,12.4635,3790300.0
2006-01-25 09:30:00,21.4,21.42,21.3,21.33,4717500.0,12.5338,12.5455,12.4752,12.4928,4717500.0
2006-01-25 09:40:00,21.33,21.38,21.29,21.33,4574300.0,12.4928,12.5221,12.4693,12.4928,4574300.0
2006-01-25 09:50:00,21.33,21.37,21.28,21.32,3751600.0,12.4928,12.5162,12.4635,12.4869,3751600.0
2006-01-25 10:00:00,21.31,21.35,21.27,21.31,3028200.0,12.4811,12.5045,12.4576,12.4811,3028200.0
2006-01-25 10:10:00,21.31,21.35,21.28,21.34,3590300.0,12.4811,12.5045,12.4635,12.4986,3590300.0
2006-01-25 10:20:00,21.34,21.35,21.27,21.32,6352500.0,12.4986,12.5045,12.4576,12.4869,6352500.0
2006-01-25 10:30:00,21.31,21.33,21.29,21.33,2288100.0,12.4811,12.4928,12.4693,12.4928,2288100.0
2006-01-25 10:40:00,21.33,21.35,21.31,21.33,4318600.0,12.4928,12.5045,12.4811,12.4928,4318600.0
2006-01-25 10:50:00,21.33,21.36,21.31,21.33,2348700.0,12.4928,12.5103,12.4811,12.4928,2348700.0
2006-01-25 11:00:00,21.33,21.36,21.32,21.33,1606900.0,12.4928,12.5103,12.4869,12.4928,1606900.0
2006-01-25 11:10:00,21.33,21.35,21.32,21.35,1880300.0,12.4928,12.5045,12.4869,12.5045,1880300.0
2006-01-25 11:20:00,21.34,21.36,21.33,21.35,2058900.0,12.4986,12.5103,12.4928,12.5045,2058900.0
2006-01-25 11:30:00,21.35,21.35,21.27,21.3,3590300.0,12.5045,12.5045,12.4576,12.4752,3590300.0
2006-01-25 11:40:00,21.3,21.32,21.29,21.31,2002800.0,12.4752,12.4869,12.4693,12.4811,2002800.0
2006-01-25 11:50:00,21.31,21.34,21.29,21.34,1784000.0,12.4811,12.4986,12.4693,12.4986,1784000.0
2006-01-25 12:00:00,21.34,21.35,21.3,21.31,1857000.0,12.4986,12.5045,12.4752,12.4811,1857000.0
2006-01-25 12:10:00,21.32,21.34,21.3,21.31,2112100.0,12.4869,12.4986,12.4752,12.4811,2112100.0
2006-01-25 12:20:00,21.31,21.32,21.29,21.31,2403300.0,12.4811,12.4869,12.4693,12.4811,2403300.0
2006-01-25 12:30:00,21.31,21.35,21.29,21.3,1726600.0,12.4811,12.5045,12.4693,12.4752,1726600.0
2006-01-25 12:40:00,21.29,21.31,21.29,21.3,924400.0,12.4693,12.4811,12.4693,12.4752,924400.0
2006-01-25 12:50:00,21.3,21.31,21.28,21.31,1214200.0,12.4752,12.4811,12.4635,12.4811,1214200.0
2006-01-25 13:00:00,21.31,21.31,21.27,21.29,1513000.0,12.4811,12.4811,12.4576,12.4693,1513000.0
2006-01-25 13:10:00,21.29,21.3,21.27,21.29,2032300.0,12.4693,12.4752,12.4576,12.4693,2032300.0
2006-01-25 13:20:00,21.29,21.29,21.25,21.27,2236800.0,12.4693,12.4693,12.4459,12.4576,2236800.0
2006-01-25 13:30:00,21.26,21.27,21.25,21.25,1266100.0,12.4518,12.4576,12.4459,12.4459,1266100.0
2006-01-25 13:40:00,21.25,21.28,21.25,21.25,2362900.0,12.4459,12.4635,12.4459,12.4459,2362900.0
2006-01-25 13:50:00,21.25,21.26,21.2,21.22,2131200.0,12.4459,12.4518,12.4166,12.4283,2131200.0
2006-01-25 14:00:00,21.22,21.22,21.16,21.2,3217100.0,12.4283,12.4283,12.3932,12.4166,3217100.0
2006-01-25 14:10:00,21.2,21.25,21.15,21.15,1958800.0,12.4166,12.4459,12.3873,12.3873,1958800.0
2006-01-25 14:20:00,21.16,21.19,21.1,21.11,3153800.0,12.3932,12.4108,12.3581,12.3639,3153800.0
2006-01-25 14:30:00,21.11,21.25,21.1,21.18,3274000.0,12.3639,12.4459,12.3581,12.4049,3274000.0
2006-01-25 14:40:00,21.19,21.23,21.16,21.19,3285100.0,12.4108,12.4342,12.3932,12.4108,3285100.0
2006-01-25 14:50:00,21.19,21.21,21.15,21.18,3006300.0,12.4108,12.4225,12.3873,12.4049,3006300.0
2006-01-25 15:00:00,21.19,21.2,21.16,21.2,2111200.0,12.4108,12.4166,12.3932,12.4166,2111200.0
2006-01-25 15:10:00,21.2,21.22,21.17,21.19,2130400.0,12.4166,12.4283,12.3991,12.4108,2130400.0
2006-01-25 15:20:00,21.19,21.23,21.17,21.22,2714000.0,12.4108,12.4342,12.3991,12.4283,2714000.0
2006-01-25 15:30:00,21.22,21.23,21.18,21.19,2794700.0,12.4283,12.4342,12.4049,12.4108,2794700.0
2006-01-25 15:40:00,21.2,21.22,21.19,21.2,4487400.0,12.4166,12.4283,12.4108,12.4166,4487400.0
2006-01-25 15:50:00,21.2,21.23,21.19,21.19,4158900.0,12.4166,12.4342,12.4108,12.4108,4158900.0
2006-01-26 09:30:00,21.4,21.42,21.33,21.36,4384700.0,12.5338,12.5455,12.4928,12.5103,4384700.0
2006-01-26 09:40:00,21.36,21.37,21.27,21.31,2626600.0,12.5103,12.5162,12.4576,12.4811,2626600.0
2006-01-26 09:50:00,21.31,21.4,21.31,21.37,2181100.0,12.4811,12.5338,12.4811,12.5162,2181100.0
2006-01-26 10:00:00,21.37,21.45,21.35,21.43,2985500.0,12.5162,12.5631,12.5045,12.5513,2985500.0
2006-01-26 10:10:00,21.44,21.45,21.36,21.4,2260100.0,12.5572,12.5631,12.5103,12.5338,2260100.0
2006-01-26 10:20:00,21.4,21.41,21.37,21.39,1568900.0,12.5338,12.5396,12.5162,12.5279,1568900.0
2006-01-26 10:30:00,21.39,21.41,21.38,21.38,2095600.0,12.5279,12.5396,12.5221,12.5221,2095600.0
2006-01-26 10:40:00,21.38,21.43,21.38,21.43,2258700.0,12.5221,12.5513,12.5221,12.5513,2258700.0
2006-01-26 10:50:00,21.43,21.47,21.4,21.45,2191000.0,12.5513,12.5748,12.5338,12.5631,2191000.0
2006-01-26 11:00:00,21.45,21.49,21.42,21.47,2055800.0,12.5631,12.5865,12.5455,12.5748,2055800.0
2006-01-26 11:10:00,21.46,21.48,21.43,21.46,2486900.0,12.5689,12.5806,12.5513,12.5689,2486900.0
2006-01-26 11:20:00,21.46,21.48,21.45,21.47,1488400.0,12.5689,12.5806,12.5631,12.5748,1488400.0
2006-01-26 11:30:00,21.48,21.5,21.46,21.5,2723500.0,12.5806,12.5923,12.5689,12.5923,2723500.0
2006-01-26 11:40:00,21.5,21.6,21.48,21.54,3733600.0,12.5923,12.6509,12.5806,12.6158,3733600.0
2006-01-26 11:50:00,21.55,21.74,21.49,21.52,3009400.0,12.6216,12.7329,12.5865,12.6041,3009400.0
2006-01-26 12:00:00,21.52,21.64,21.52,21.62,2728300.0,12.6041,12.6743,12.6041,12.6626,2728300.0
2006-01-26 12:10:00,21.63,21.67,21.6,21.61,2761600.0,12.6685,12.6919,12.6509,12.6568,2761600.0
2006-01-26 12:20:00,21.61,21.62,21.58,21.61,1949800.0,12.6568,12.6626,12.6392,12.6568,1949800.0
2006-01-26 12:30:00,21.61,21.62,21.55,21.61,2154800.0,12.6568,12.6626,12.6216,12.6568,2154800.0
2006-01-26 12:40:00,21.61,21.68,21.61,21.63,3400900.0,12.6568,12.6978,12.6568,12.6685,3400900.0
2006-01-26 12:50:00,21.62,21.63,21.58,21.61,1661000.0,12.6626,12.6685,12.6392,12.6568,1661000.0
2006-01-26 13:00:00,21.61,21.64,21.58,21.6,1392200.0,12.6568,12.6743,12.6392,12.6509,1392200.0
2006-01-26 13:10:00,21.6,21.62,21.59,21.61,1079800.0,12.6509,12.6626,12.6451,12.6568,1079800.0
2006-01-26 13:20:00,21.6,21.64,21.55,21.56,869600.0,12.6509,12.6743,12.6216,12.6275,869600.0
2006-01-26 13:30:00,21.55,21.59,21.52,21.54,1307500.0,12.6216,12.6451,12.6041,12.6158,1307500.0
2006-01-26 13:40:00,21.6,21.6,21.52,21.52,1092800.0,12.6509,12.6509,12.6041,12.6041,1092800.0
2006-01-26 13:50:00,21.53,21.6,21.52,21.54,1409800.0,12.6099,12.6509,12.6041,12.6158,1409800.0
2006-01-26 14:00:00,21.53,21.6,21.49,21.54,2512400.0,12.6099,12.6509,12.5865,12.6158,2512400.0
2006-01-26 14:10:00,21.54,21.55,21.43,21.45,1862900.0,12.6158,12.6216,12.5513,12.5631,1862900.0
2006-01-26 14:20:00,21.46,21.47,21.32,21.4,3379800.0,12.5689,12.5748,12.4869,12.5338,3379800.0
2006-01-26 14:30:00,21.4,21.41,21.36,21.39,1661300.0,12.5338,12.5396,12.5103,12.5279,1661300.0
2006-01-26 14:40:00,21.39,21.44,21.38,21.42,2423500.0,12.5279,12.5572,12.5221,12.5455,2423500.0
2006-01-26 14:50:00,21.43,21.75,21.38,21.41,2008200.0,12.5513,12.7388,12.5221,12.5396,2008200.0
2006-01-26 15:00:00,21.4,21.42,21.38,21.39,1671100.0,12.5338,12.5455,12.5221,12.5279,1671100.0
2006-01-26 15:10:00,21.39,21.45,21.39,21.44,3243300.0,12.5279,12.5631,12.5279,12.5572,3243300.0
2006-01-26 15:20:00,21.43,21.47,21.4,21.44,2379800.0,12.5513,12.5748,12.5338,12.5572,2379800.0
2006-01-26 15:30:00,21.43,21.45,21.36,21.39,4567200.0,12.5513,12.5631,12.5103,12.5279,4567200.0
2006-01-26 15:40:00,21.39,21.46,21.39,21.44,4119900.0,12.5279,12.5689,12.5279,12.5572,4119900.0
2006-01-26 15:50:00,21.45,21.48,21.41,21.46,3709400.0,12.5631,12.5806,12.5396,12.5689,3709400.0
2006-01-27 09:30:00,21.75,21.82,21.6,21.69,5888200.0,12.7388,12.7798,12.6509,12.7036,5888200.0
2006-01-27 09:40:00,21.69,21.75,21.67,21.74,2134900.0,12.7036,12.7388,12.6919,12.7329,2134900.0
2006-01-27 09:50:00,21.73,21.8,21.7,21.76,2518700.0,12.727,12.768,12.7095,12.7446,2518700.0
2006-01-27 10:00:00,21.76,21.85,21.75,21.78,3403900.0,12.7446,12.7973,12.7388,12.7563,3403900.0
2006-01-27 10:10:00,21.78,21.9,21.77,21.86,2824300.0,12.7563,12.8266,12.7505,12.8032,2824300.0
2006-01-27 10:20:00,21.87,21.87,21.83,21.86,2279700.0,12.809,12.809,12.7856,12.8032,2279700.0
2006-01-27 10:30:00,21.86,21.9,21.78,21.8,3309600.0,12.8032,12.8266,12.7563,12.768,3309600.0
2006-01-27 10:40:00,21.8,21.82,21.77,21.78,2056800.0,12.768,12.7798,12.7505,12.7563,2056800.0
2006-01-27 10:50:00,21.77,21.8,21.74,21.76,1875300.0,12.7505,12.768,12.7329,12.7446,1875300.0
2006-01-27 11:00:00,21.76,21.85,21.7,21.73,2093800.0,12.7446,12.7973,12.7095,12.727,2093800.0
2006-01-27 11:10:00,21.73,21.78,21.7,21.74,2658000.0,12.727,12.7563,12.7095,12.7329,2658000.0
2006-01-27 11:20:00,21.74,21.8,21.65,21.68,1955200.0,12.7329,12.768,12.6802,12.6978,1955200.0
2006-01-27 11:30:00,21.68,21.82,21.66,21.75,2257400.0,12.6978,12.7798,12.686,12.7388,2257400.0
2006-01-27 11:40:00,21.75,21.8,21.67,21.79,1952500.0,12.7388,12.768,12.6919,12.7622,1952500.0
2006-01-27 11:50:00,21.78,21.8,21.75,21.76,1390700.0,12.7563,12.768,12.7388,12.7446,1390700.0
2006-01-27 12:00:00,21.76,21.79,21.74,21.74,897900.0,12.7446,12.7622,12.7329,12.7329,897900.0
2006-01-27 12:10:00,21.75,21.78,21.74,21.77,917100.0,12.7388,12.7563,12.7329,12.7505,917100.0
2006-01-27 12:20:00,21.77,21.8,21.74,21.75,765800.0,12.7505,12.768,12.7329,12.7388,765800.0
2006-01-27 12:30:00,21.74,21.75,21.72,21.72,676700.0,12.7329,12.7388,12.7212,12.7212,676700.0
2006-01-27 12:40:00,21.73,21.75,21.72,21.74,924300.0,12.727,12.7388,12.7212,12.7329,924300.0
2006-01-27 12:50:00,21.74,21.76,21.73,21.76,884600.0,12.7329,12.7446,12.727,12.7446,884600.0
2006-01-27 13:00:00,21.75,21.76,21.71,21.73,796800.0,12.7388,12.7446,12.7153,12.727,796800.0
2006-01-27 13:10:00,21.73,21.74,21.62,21.63,2077500.0,12.727,12.7329,12.6626,12.6685,2077500.0
2006-01-27 13:20:00,21.63,21.68,21.62,21.64,1258000.0,12.6685,12.6978,12.6626,12.6743,1258000.0
2006-01-27 13:30:00,21.64,21.64,21.57,21.59,1453800.0,12.6743,12.6743,12.6333,12.6451,1453800.0
2006-01-27 13:40:00,21.6,21.64,21.57,21.61,1270300.0,12.6509,12.6743,12.6333,12.6568,1270300.0
2006-01-27 13:50:00,21.61,21.62,21.58,21.6,954900.0,12.6568,12.6626,12.6392,12.6509,954900.0
2006-01-27 14:00:00,21.59,21.67,21.57,21.57,1775100.0,12.6451,12.6919,12.6333,12.6333,1775100.0
2006-01-27 14:10:00,21.57,21.59,21.55,21.58,1189900.0,12.6333,12.6451,12.6216,12.6392,1189900.0
2006-01-27 14:20:00,21.59,21.63,21.58,21.61,600600.0,12.6451,12.6685,12.6392,12.6568,600600.0
2006-01-27 14:30:00,21.62,21.64,21.57,21.59,1299200.0,12.6626,12.6743,12.6333,12.6451,1299200.0
2006-01-27 14:40:00,21.59,21.62,21.58,21.58,1142800.0,12.6451,12.6626,12.6392,12.6392,1142800.0
2006-01-27 14:50:00,21.58,21.66,21.58,21.64,1508300.0,12.6392,12.686,12.6392,12.6743,1508300.0
2006-01-27 15:00:00,21.64,21.68,21.64,21.68,1613600.0,12.6743,12.6978,12.6743,12.6978,1613600.0
2006-01-27 15:10:00,21.68,21.76,21.67,21.72,2480900.0,12.6978,12.7446,12.6919,12.7212,2480900.0
2006-01-27 15:20:00,21.72,21.75,21.69,21.69,1143700.0,12.7212,12.7388,12.7036,12.7036,1143700.0
2006-01-27 15:30:00,21.7,21.75,21.68,21.68,1208000.0,12.7095,12.7388,12.6978,12.6978,1208000.0
2006-01-27 15:40:00,21.67,21.7,21.66,21.69,2200100.0,12.6919,12.7095,12.686,12.7036,2200100.0
2006-01-27 15:50:00,21.68,21.71,21.67,21.71,2696700.0,12.6978,12.7153,12.6919,12.7153,2696700.0
2006-01-30 09:30:00,21.83,21.93,21.81,21.9,4616000.0,12.7856,12.8442,12.7739,12.8266,4616000.0
2006-01-30 09:40:00,21.91,21.92,21.82,21.83,2565700.0,12.8325,12.8383,12.7798,12.7856,2565700.0
2006-01-30 09:50:00,21.83,21.87,21.74,21.8,2988300.0,12.7856,12.809,12.7329,12.768,2988300.0
2006-01-30 10:00:00,21.8,21.85,21.77,21.8,2067700.0,12.768,12.7973,12.7505,12.768,2067700.0
2006-01-30 10:10:00,21.8,21.88,21.76,21.79,2156300.0,12.768,12.8149,12.7446,12.7622,2156300.0
2006-01-30 10:20:00,21.79,21.81,21.74,21.76,1116600.0,12.7622,12.7739,12.7329,12.7446,1116600.0
2006-01-30 10:30:00,21.77,21.8,21.75,21.77,1199500.0,12.7505,12.768,12.7388,12.7505,1199500.0
2006-01-30 10:40:00,21.77,21.8,21.77,21.78,1357900.0,12.7505,12.768,12.7505,12.7563,1357900.0
2006-01-30 10:50:00,21.78,21.8,21.77,21.8,946000.0,12.7563,12.768,12.7505,12.768,946000.0
2006-01-30 11:00:00,21.79,21.84,21.74,21.76,1806400.0,12.7622,12.7915,12.7329,12.7446,1806400.0
2006-01-30 11:10:00,21.76,21.78,21.74,21.78,1102600.0,12.7446,12.7563,12.7329,12.7563,1102600.0
2006-01-30 11:20:00,21.78,21.78,21.75,21.77,1019900.0,12.7563,12.7563,12.7388,12.7505,1019900.0
2006-01-30 11:30:00,21.77,21.79,21.76,21.78,866800.0,12.7505,12.7622,12.7446,12.7563,866800.0
2006-01-30 11:40:00,21.79,21.8,21.77,21.8,1061500.0,12.7622,12.768,12.7505,12.768,1061500.0
2006-01-30 11:50:00,21.8,21.81,21.78,21.78,1497700.0,12.768,12.7739,12.7563,12.7563,1497700.0
2006-01-30 12:00:00,21.79,21.82,21.78,21.8,1292000.0,12.7622,12.7798,12.7563,12.768,1292000.0
2006-01-30 12:10:00,21.79,21.81,21.78,21.8,1602700.0,12.7622,12.7739,12.7563,12.768,1602700.0
2006-01-30 12:20:00,21.8,21.82,21.79,21.8,521100.0,12.768,12.7798,12.7622,12.768,521100.0
2006-01-30 12:30:00,21.79,21.82,21.79,21.8,811200.0,12.7622,12.7798,12.7622,12.768,811200.0
2006-01-30 12:40:00,21.8,21.82,21.78,21.78,913200.0,12.768,12.7798,12.7563,12.7563,913200.0
2006-01-30 12:50:00,21.79,21.8,21.78,21.8,899100.0,12.7622,12.768,12.7563,12.768,899100.0
2006-01-30 13:00:00,21.8,21.8,21.75,21.76,851900.0,12.768,12.768,12.7388,12.7446,851900.0
2006-01-30 13:10:00,21.77,21.78,21.75,21.77,786600.0,12.7505,12.7563,12.7388,12.7505,786600.0
2006-01-30 13:20:00,21.78,21.78,21.74,21.74,1398700.0,12.7563,12.7563,12.7329,12.7329,1398700.0
2006-01-30 13:30:00,21.75,21.77,21.7,21.7,1318200.0,12.7388,12.7505,12.7095,12.7095,1318200.0
2006-01-30 13:40:00,21.7,21.8,21.7,21.73,744300.0,12.7095,12.768,12.7095,12.727,744300.0
2006-01-30 13:50:00,21.73,21.77,21.71,21.72,1135600.0,12.727,12.7505,12.7153,12.7212,1135600.0
2006-01-30 14:00:00,21.72,21.74,21.71,21.71,988200.0,12.7212,12.7329,12.7153,12.7153,988200.0
2006-01-30 14:10:00,21.71,21.73,21.7,21.72,1141500.0,12.7153,12.727,12.7095,12.7212,1141500.0
2006-01-30 14:20:00,21.73,21.74,21.71,21.71,906000.0,12.727,12.7329,12.7153,12.7153,906000.0
2006-01-30 14:30:00,21.72,21.73,21.7,21.72,819000.0,12.7212,12.727,12.7095,12.7212,819000.0
2006-01-30 14:40:00,21.72,21.73,21.71,21.72,1543000.0,12.7212,12.727,12.7153,12.7212,1543000.0
2006-01-30 14:50:00,21.72,21.73,21.69,21.7,753600.0,12.7212,12.727,12.7036,12.7095,753600.0
2006-01-30 15:00:00,21.7,21.7,21.66,21.67,1734700.0,12.7095,12.7095,12.686,12.6919,1734700.0
2006-01-30 15:10:00,21.68,21.7,21.64,21.65,1387400.0,12.6978,12.7095,12.6743,12.6802,1387400.0
2006-01-30 15:20:00,21.65,21.66,21.59,21.64,1758400.0,12.6802,12.686,12.6451,12.6743,1758400.0
2006-01-30 15:30:00,21.64,21.65,21.61,21.64,1613200.0,12.6743,12.6802,12.6568,12.6743,1613200.0
2006-01-30 15:40:00,21.65,21.68,21.59,21.67,3167900.0,12.6802,12.6978,12.6451,12.6919,3167900.0
2006-01-30 15:50:00,21.68,21.68,21.64,21.65,2391500.0,12.6978,12.6978,12.6743,12.6802,2391500.0
2006-01-31 09:30:00,21.69,21.71,21.5,21.54,3727100.0,12.7036,12.7153,12.5923,12.6158,3727100.0
2006-01-31 09:40:00,21.54,21.56,21.42,21.43,2424400.0,12.6158,12.6275,12.5455,12.5513,2424400.0
2006-01-31 09:50:00,21.43,21.48,21.41,21.46,2377900.0,12.5513,12.5806,12.5396,12.5689,2377900.0
2006-01-31 10:00:00,21.46,21.47,21.41,21.42,1818600.0,12.5689,12.5748,12.5396,12.5455,1818600.0
2006-01-31 10:10:00,21.42,21.45,21.37,21.38,2244400.0,12.5455,12.5631,12.5162,12.5221,2244400.0
2006-01-31 10:20:00,21.38,21.44,21.34,21.41,1934200.0,12.5221,12.5572,12.4986,12.5396,1934200.0
2006-01-31 10:30:00,21.42,21.42,21.37,21.41,1464500.0,12.5455,12.5455,12.5162,12.5396,1464500.0
2006-01-31 10:40:00,21.41,21.42,21.39,21.42,676900.0,12.5396,12.5455,12.5279,12.5455,676900.0
2006-01-31 10:50:00,21.42,21.45,21.41,21.45,952000.0,12.5455,12.5631,12.5396,12.5631,952000.0
2006-01-31 11:00:00,21.45,21.45,21.41,21.42,945800.0,12.5631,12.5631,12.5396,12.5455,945800.0
2006-01-31 11:10:00,21.41,21.42,21.36,21.38,836600.0,12.5396,12.5455,12.5103,12.5221,836600.0
2006-01-31 11:20:00,21.39,21.4,21.37,21.39,689600.0,12.5279,12.5338,12.5162,12.5279,689600.0
2006-01-31 11:30:00,21.4,21.4,21.38,21.38,576300.0,12.5338,12.5338,12.5221,12.5221,576300.0
2006-01-31 11:40:00,21.39,21.4,21.36,21.37,1512900.0,12.5279,12.5338,12.5103,12.5162,1512900.0
2006-01-31 11:50:00,21.38,21.38,21.31,21.33,1863000.0,12.5221,12.5221,12.4811,12.4928,1863000.0
2006-01-31 12:00:00,21.33,21.37,21.33,21.35,880800.0,12.4928,12.5162,12.4928,12.5045,880800.0
2006-01-31 12:10:00,21.36,21.36,21.28,21.34,619200.0,12.5103,12.5103,12.4635,12.4986,619200.0
2006-01-31 12:20:00,21.35,21.38,21.33,21.38,835300.0,12.5045,12.5221,12.4928,12.5221,835300.0
2006-01-31 12:30:00,21.37,21.38,21.33,21.33,984200.0,12.5162,12.5221,12.4928,12.4928,984200.0
2006-01-31 12:40:00,21.34,21.34,21.31,21.33,1192500.0,12.4986,12.4986,12.4811,12.4928,1192500.0
2006-01-31 12:50:00,21.34,21.38,21.33,21.37,1386100.0,12.4986,12.5221,12.4928,12.5162,1386100.0
2006-01-31 13:00:00,21.37,21.38,21.35,21.36,965600.0,12.5162,12.5221,12.5045,12.5103,965600.0
2006-01-31 13:10:00,21.36,21.38,21.36,21.37,420400.0,12.5103,12.5221,12.5103,12.5162,420400.0
2006-01-31 13:20:00,21.37,21.37,21.35,21.37,701700.0,12.5162,12.5162,12.5045,12.5162,701700.0
2006-01-31 13:30:00,21.37,21.38,21.35,21.35,967400.0,12.5162,12.5221,12.5045,12.5045,967400.0
2006-01-31 13:40:00,21.36,21.37,21.35,21.37,606800.0,12.5103,12.5162,12.5045,12.5162,606800.0
2006-01-31 13:50:00,21.37,21.53,21.36,21.39,1399900.0,12.5162,12.6099,12.5103,12.5279,1399900.0
2006-01-31 14:00:00,21.39,21.41,21.38,21.4,882800.0,12.5279,12.5396,12.5221,12.5338,882800.0
2006-01-31 14:10:00,21.4,21.43,21.31,21.31,2166800.0,12.5338,12.5513,12.4811,12.4811,2166800.0
2006-01-31 14:20:00,21.31,21.37,21.3,21.36,2621800.0,12.4811,12.5162,12.4752,12.5103,2621800.0
2006-01-31 14:30:00,21.35,21.37,21.31,21.37,2354200.0,12.5045,12.5162,12.4811,12.5162,2354200.0
2006-01-31 14:40:00,21.37,21.37,21.31,21.34,1015400.0,12.5162,12.5162,12.4811,12.4986,1015400.0
2006-01-31 14:50:00,21.35,21.4,21.33,21.36,1873100.0,12.5045,12.5338,12.4928,12.5103,1873100.0
2006-01-31 15:00:00,21.37,21.48,21.36,21.39,2174200.0,12.5162,12.5806,12.5103,12.5279,2174200.0
2006-01-31 15:10:00,21.39,21.42,21.38,21.41,1621700.0,12.5279,12.5455,12.5221,12.5396,1621700.0
2006-01-31 15:20:00,21.41,21.44,21.4,21.43,1592800.0,12.5396,12.5572,12.5338,12.5513,1592800.0
2006-01-31 15:30:00,21.43,21.45,21.37,21.38,2107600.0,12.5513,12.5631,12.5162,12.5221,2107600.0
2006-01-31 15:40:00,21.38,21.39,21.33,21.35,2823900.0,12.5221,12.5279,12.4928,12.5045,2823900.0
2006-01-31 15:50:00,21.36,21.37,21.25,21.26,3813700.0,12.5103,12.5162,12.4459,12.4518,3813700.0
2006-02-01 09:30:00,21.24,21.37,21.23,21.3,3730400.0,12.4401,12.5162,12.4342,12.4752,3730400.0
2006-02-01 09:40:00,21.3,21.33,21.26,21.27,1747200.0,12.4752,12.4928,12.4518,12.4576,1747200.0
2006-02-01 09:50:00,21.28,21.35,21.26,21.29,1437600.0,12.4635,12.5045,12.4518,12.4693,1437600.0
2006-02-01 10:00:00,21.29,21.29,21.25,21.28,1157300.0,12.4693,12.4693,12.4459,12.4635,1157300.0
2006-02-01 10:10:00,21.29,21.31,21.25,21.29,1707000.0,12.4693,12.4811,12.4459,12.4693,1707000.0
2006-02-01 10:20:00,21.28,21.34,21.27,21.32,2013600.0,12.4635,12.4986,12.4576,12.4869,2013600.0
2006-02-01 10:30:00,21.32,21.34,21.26,21.27,2484600.0,12.4869,12.4986,12.4518,12.4576,2484600.0
2006-02-01 10:40:00,21.27,21.3,21.26,21.29,1187800.0,12.4576,12.4752,12.4518,12.4693,1187800.0
2006-02-01 10:50:00,21.29,21.32,21.28,21.29,1443700.0,12.4693,12.4869,12.4635,12.4693,1443700.0
2006-02-01 11:00:00,21.28,21.33,21.27,21.32,1727500.0,12.4635,12.4928,12.4576,12.4869,1727500.0
2006-02-01 11:10:00,21.33,21.34,21.15,21.27,1607400.0,12.4928,12.4986,12.3873,12.4576,1607400.0
2006-02-01 11:20:00,21.28,21.3,21.26,21.28,1197000.0,12.4635,12.4752,12.4518,12.4635,1197000.0
2006-02-01 11:30:00,21.28,21.31,21.28,21.3,1333000.0,12.4635,12.4811,12.4635,12.4752,1333000.0
2006-02-01 11:40:00,21.29,21.3,21.28,21.29,1130300.0,12.4693,12.4752,12.4635,12.4693,1130300.0
2006-02-01 11:50:00,21.28,21.31,21.28,21.29,1625900.0,12.4635,12.4811,12.4635,12.4693,1625900.0
2006-02-01 12:00:00,21.29,21.3,21.29,21.3,612300.0,12.4693,12.4752,12.4693,12.4752,612300.0
2006-02-01 12:10:00,21.3,21.3,21.28,21.29,1254200.0,12.4752,12.4752,12.4635,12.4693,1254200.0
2006-02-01 12:20:00,21.28,21.31,21.28,21.3,1007000.0,12.4635,12.4811,12.4635,12.4752,1007000.0
2006-02-01 12:30:00,21.31,21.34,21.28,21.31,2361000.0,12.4811,12.4986,12.4635,12.4811,2361000.0
2006-02-01 12:40:00,21.31,21.32,21.28,21.3,1053900.0,12.4811,12.4869,12.4635,12.4752,1053900.0
2006-02-01 12:50:00,21.29,21.3,21.28,21.28,415100.0,12.4693,12.4752,12.4635,12.4635,415100.0
2006-02-01 13:00:00,21.28,21.3,21.28,21.3,1460700.0,12.4635,12.4752,12.4635,12.4752,1460700.0
2006-02-01 13:10:00,21.3,21.3,21.28,21.29,1342600.0,12.4752,12.4752,12.4635,12.4693,1342600.0
2006-02-01 13:20:00,21.29,21.3,21.27,21.3,1181800.0,12.4693,12.4752,12.4576,12.4752,1181800.0
2006-02-01 13:30:00,21.3,21.3,21.26,21.29,1586000.0,12.4752,12.4752,12.4518,12.4693,1586000.0
2006-02-01 13:40:00,21.29,21.31,21.28,21.29,1668400.0,12.4693,12.4811,12.4635,12.4693,1668400.0
2006-02-01 13:50:00,21.3,21.35,21.29,21.33,1687400.0,12.4752,12.5045,12.4693,12.4928,1687400.0
2006-02-01 14:00:00,21.33,21.42,21.33,21.38,2034600.0,12.4928,12.5455,12.4928,12.5221,2034600.0
2006-02-01 14:10:00,21.38,21.45,21.37,21.45,1172300.0,12.5221,12.5631,12.5162,12.5631,1172300.0
2006-02-01 14:20:00,21.44,21.48,21.39,21.44,1914100.0,12.5572,12.5806,12.5279,12.5572,1914100.0
2006-02-01 14:30:00,21.44,21.51,21.44,21.49,2278700.0,12.5572,12.5982,12.5572,12.5865,2278700.0
2006-02-01 14:40:00,21.49,21.5,21.44,21.49,1830700.0,12.5865,12.5923,12.5572,12.5865,1830700.0
2006-02-01 14:50:00,21.48,21.5,21.46,21.46,1225200.0,12.5806,12.5923,12.5689,12.5689,1225200.0
2006-02-01 15:00:00,21.47,21.55,21.42,21.53,1946400.0,12.5748,12.6216,12.5455,12.6099,1946400.0
2006-02-01 15:10:00,21.53,21.55,21.51,21.53,1613900.0,12.6099,12.6216,12.5982,12.6099,1613900.0
2006-02-01 15:20:00,21.53,21.59,21.47,21.48,2279800.0,12.6099,12.6451,12.5748,12.5806,2279800.0
2006-02-01 15:30:00,21.48,21.56,21.48,21.51,2138800.0,12.5806,12.6275,12.5806,12.5982,2138800.0
2006-02-01 15:40:00,21.51,21.56,21.49,21.52,2337700.0,12.5982,12.6275,12.5865,12.6041,2337700.0
2006-02-01 15:50:00,21.52,21.57,21.51,21.57,2748200.0,12.6041,12.6333,12.5982,12.6333,2748200.0
2006-02-02 09:30:00,21.56,21.67,21.48,21.5,3901400.0,12.6275,12.6919,12.5806,12.5923,3901400.0
2006-02-02 09:40:00,21.51,21.53,21.47,21.5,2288400.0,12.5982,12.6099,12.5748,12.5923,2288400.0
2006-02-02 09:50:00,21.49,21.51,21.48,21.48,1760100.0,12.5865,12.5982,12.5806,12.5806,1760100.0
2006-02-02 10:00:00,21.49,21.5,21.4,21.46,1706400.0,12.5865,12.5923,12.5338,12.5689,1706400.0
2006-02-02 10:10:00,21.46,21.46,21.34,21.36,2229100.0,12.5689,12.5689,12.4986,12.5103,2229100.0
2006-02-02 10:20:00,21.37,21.39,21.33,21.35,2348300.0,12.5162,12.5279,12.4928,12.5045,2348300.0
2006-02-02 10:30:00,21.36,21.4,21.33,21.35,2195700.0,12.5103,12.5338,12.4928,12.5045,2195700.0
2006-02-02 10:40:00,21.35,21.37,21.29,21.31,3497600.0,12.5045,12.5162,12.4693,12.4811,3497600.0
2006-02-02 10:50:00,21.31,21.33,21.28,21.3,2167300.0,12.4811,12.4928,12.4635,12.4752,2167300.0
2006-02-02 11:00:00,21.3,21.33,21.27,21.3,2899400.0,12.4752,12.4928,12.4576,12.4752,2899400.0
2006-02-02 11:10:00,21.29,21.33,21.29,21.3,1697300.0,12.4693,12.4928,12.4693,12.4752,1697300.0
2006-02-02 11:20:00,21.3,21.35,21.25,21.27,3679000.0,12.4752,12.5045,12.4459,12.4576,3679000.0
2006-02-02 11:30:00,21.28,21.29,21.25,21.29,2350300.0,12.4635,12.4693,12.4459,12.4693,2350300.0
2006-02-02 11:40:00,21.29,21.29,21.23,21.27,2333000.0,12.4693,12.4693,12.4342,12.4576,2333000.0
2006-02-02 11:50:00,21.27,21.28,21.25,21.27,1456800.0,12.4576,12.4635,12.4459,12.4576,1456800.0
2006-02-02 12:00:00,21.27,21.32,21.25,21.29,1717000.0,12.4576,12.4869,12.4459,12.4693,1717000.0
2006-02-02 12:10:00,21.29,21.31,21.28,21.29,1069500.0,12.4693,12.4811,12.4635,12.4693,1069500.0
2006-02-02 12:20:00,21.29,21.3,21.26,21.27,1694900.0,12.4693,12.4752,12.4518,12.4576,1694900.0
2006-02-02 12:30:00,21.27,21.29,21.23,21.27,1423700.0,12.4576,12.4693,12.4342,12.4576,1423700.0
2006-02-02 12:40:00,21.26,21.28,21.25,21.26,1414300.0,12.4518,12.4635,12.4459,12.4518,1414300.0
2006-02-02 12:50:00,21.26,21.3,21.26,21.27,999800.0,12.4518,12.4752,12.4518,12.4576,999800.0
2006-02-02 13:00:00,21.26,21.28,21.25,21.25,811400.0,12.4518,12.4635,12.4459,12.4459,811400.0
2006-02-02 13:10:00,21.25,21.28,21.25,21.25,935300.0,12.4459,12.4635,12.4459,12.4459,935300.0
2006-02-02 13:20:00,21.25,21.28,21.24,21.25,1533200.0,12.4459,12.4635,12.4401,12.4459,1533200.0
2006-02-02 13:30:00,21.26,21.3,21.25,21.29,1781900.0,12.4518,12.4752,12.4459,12.4693,1781900.0
2006-02-02 13:40:00,21.3,21.3,21.25,21.27,1219100.0,12.4752,12.4752,12.4459,12.4576,1219100.0
2006-02-02 13:50:00,21.27,21.3,21.27,21.29,1520200.0,12.4576,12.4752,12.4576,12.4693,1520200.0
2006-02-02 14:00:00,21.3,21.3,21.25,21.29,1018800.0,12.4752,12.4752,12.4459,12.4693,1018800.0
2006-02-02 14:10:00,21.3,21.3,21.25,21.28,2146900.0,12.4752,12.4752,12.4459,12.4635,2146900.0
2006-02-02 14:20:00,21.28,21.29,21.25,21.26,1400900.0,12.4635,12.4693,12.4459,12.4518,1400900.0
2006-02-02 14:30:00,21.26,21.33,21.25,21.26,1483200.0,12.4518,12.4928,12.4459,12.4518,1483200.0
2006-02-02 14:40:00,21.26,21.27,21.23,21.24,3419100.0,12.4518,12.4576,12.4342,12.4401,3419100.0
2006-02-02 14:50:00,21.25,21.28,21.23,21.23,2579300.0,12.4459,12.4635,12.4342,12.4342,2579300.0
2006-02-02 15:00:00,21.23,21.24,21.18,21.23,3121800.0,12.4342,12.4401,12.4049,12.4342,3121800.0
2006-02-02 15:10:00,21.23,21.24,21.2,21.23,1969600.0,12.4342,12.4401,12.4166,12.4342,1969600.0
2006-02-02 15:20:00,21.23,21.27,21.2,21.23,3258800.0,12.4342,12.4576,12.4166,12.4342,3258800.0
2006-02-02 15:30:00,21.23,21.28,21.22,21.22,3303900.0,12.4342,12.4635,12.4283,12.4283,3303900.0
2006-02-02 15:40:00,21.22,21.25,21.2,21.24,4059000.0,12.4283,12.4459,12.4166,12.4401,4059000.0
2006-02-02 15:50:00,21.24,21.27,21.19,21.2,3358600.0,12.4401,12.4576,12.4108,12.4166,3358600.0
2006-02-03 09:30:00,21.13,21.17,21.02,21.07,4755000.0,12.4353,12.4588,12.3706,12.4,4755000.0
2006-02-03 09:40:00,21.08,21.11,21.05,21.07,1757200.0,12.4059,12.4235,12.3882,12.4,1757200.0
2006-02-03 09:50:00,21.06,21.07,20.99,21.02,4700400.0,12.3941,12.4,12.3529,12.3706,4700400.0
2006-02-03 10:00:00,21.03,21.14,21.0,21.1,2925200.0,12.3765,12.4412,12.3588,12.4176,2925200.0
2006-02-03 10:10:00,21.1,21.14,21.05,21.1,2546300.0,12.4176,12.4412,12.3882,12.4176,2546300.0
2006-02-03 10:20:00,21.1,21.1,21.0,21.06,1863300.0,12.4176,12.4176,12.3588,12.3941,1863300.0
2006-02-03 10:30:00,21.07,21.08,21.0,21.03,1959800.0,12.4,12.4059,12.3588,12.3765,1959800.0
2006-02-03 10:40:00,21.04,21.07,20.97,21.02,2846200.0,12.3823,12.4,12.3411,12.3706,2846200.0
2006-02-03 10:50:00,21.02,21.06,21.02,21.03,1671600.0,12.3706,12.3941,12.3706,12.3765,1671600.0
2006-02-03 11:00:00,21.03,21.04,20.98,21.01,1613100.0,12.3765,12.3823,12.347,12.3647,1613100.0
2006-02-03 11:10:00,21.01,21.05,20.97,20.99,1697300.0,12.3647,12.3882,12.3411,12.3529,1697300.0
2006-02-03 11:20:00,20.99,21.04,20.98,21.0,1368600.0,12.3529,12.3823,12.347,12.3588,1368600.0
2006-02-03 11:30:00,21.0,21.05,20.98,21.02,2462700.0,12.3588,12.3882,12.347,12.3706,2462700.0
2006-02-03 11:40:00,21.02,21.05,20.95,20.96,2451500.0,12.3706,12.3882,12.3294,12.3353,2451500.0
2006-02-03 11:50:00,20.96,21.0,20.95,20.99,2432100.0,12.3353,12.3588,12.3294,12.3529,2432100.0
2006-02-03 12:00:00,20.99,21.01,20.96,21.0,1083100.0,12.3529,12.3647,12.3353,12.3588,1083100.0
2006-02-03 12:10:00,21.0,21.0,20.92,20.93,3073100.0,12.3588,12.3588,12.3117,12.3176,3073100.0
2006-02-03 12:20:00,20.93,20.95,19.9,20.91,4795100.0,12.3176,12.3294,11.7114,12.3058,4795100.0
2006-02-03 12:30:00,20.92,20.94,20.89,20.91,2501500.0,12.3117,12.3235,12.2941,12.3058,2501500.0
2006-02-03 12:40:00,20.92,20.98,20.91,20.91,2215000.0,12.3117,12.347,12.3058,12.3058,2215000.0
2006-02-03 12:50:00,20.92,20.93,20.91,20.92,1935500.0,12.3117,12.3176,12.3058,12.3117,1935500.0
2006-02-03 13:00:00,20.92,20.93,20.9,20.92,857600.0,12.3117,12.3176,12.2999,12.3117,857600.0
2006-02-03 13:10:00,20.92,20.94,20.9,20.93,2615100.0,12.3117,12.3235,12.2999,12.3176,2615100.0
2006-02-03 13:20:00,20.93,20.98,20.93,20.94,2633900.0,12.3176,12.347,12.3176,12.3235,2633900.0
2006-02-03 13:30:00,20.94,20.97,20.93,20.95,2201600.0,12.3235,12.3411,12.3176,12.3294,2201600.0
2006-02-03 13:40:00,20.94,20.96,20.92,20.95,2087200.0,12.3235,12.3353,12.3117,12.3294,2087200.0
2006-02-03 13:50:00,20.95,20.96,20.91,20.93,1092400.0,12.3294,12.3353,12.3058,12.3176,1092400.0
2006-02-03 14:00:00,20.94,20.96,20.93,20.94,1562600.0,12.3235,12.3353,12.3176,12.3235,1562600.0
2006-02-03 14:10:00,20.94,20.94,20.87,20.91,2800000.0,12.3235,12.3235,12.2823,12.3058,2800000.0
2006-02-03 14:20:00,20.91,20.93,20.87,20.89,2372100.0,12.3058,12.3176,12.2823,12.2941,2372100.0
2006-02-03 14:30:00,20.88,20.92,20.85,20.89,1575500.0,12.2882,12.3117,12.2705,12.2941,1575500.0
2006-02-03 14:40:00,20.89,20.91,20.86,20.9,1587200.0,12.2941,12.3058,12.2764,12.2999,1587200.0
2006-02-03 14:50:00,20.9,20.9,20.85,20.86,1623100.0,12.2999,12.2999,12.2705,12.2764,1623100.0
2006-02-03 15:00:00,20.86,20.88,20.81,20.86,2976400.0,12.2764,12.2882,12.247,12.2764,2976400.0
2006-02-03 15:10:00,20.86,20.87,20.83,20.84,1982900.0,12.2764,12.2823,12.2587,12.2646,1982900.0
2006-02-03 15:20:00,20.84,20.86,20.83,20.85,1752500.0,12.2646,12.2764,12.2587,12.2705,1752500.0
2006-02-03 15:30:00,20.85,20.85,20.79,20.82,3752500.0,12.2705,12.2705,12.2352,12.2529,3752500.0
2006-02-03 15:40:00,20.81,20.82,20.75,20.8,4022700.0,12.247,12.2529,12.2117,12.2411,4022700.0
2006-02-03 15:50:00,20.79,21.21,20.73,20.73,4840100.0,12.2352,12.4824,12.1999,12.1999,4840100.0
2006-02-06 09:30:00,20.84,20.85,20.71,20.75,4410000.0,12.2646,12.2705,12.1881,12.2117,4410000.0
2006-02-06 09:40:00,20.75,20.77,20.66,20.67,2917000.0,12.2117,12.2234,12.1587,12.1646,2917000.0
2006-02-06 09:50:00,20.67,20.69,20.5,20.63,2440700.0,12.1646,12.1764,12.0645,12.141,2440700.0
2006-02-06 10:00:00,20.64,20.7,20.62,20.65,1554200.0,12.1469,12.1822,12.1352,12.1528,1554200.0
2006-02-06 10:10:00,20.65,20.66,20.56,20.59,2331400.0,12.1528,12.1587,12.0998,12.1175,2331400.0
2006-02-06 10:20:00,20.59,20.6,20.52,20.53,1898000.0,12.1175,12.1234,12.0763,12.0822,1898000.0
2006-02-06 10:30:00,20.52,20.64,20.52,20.63,2324800.0,12.0763,12.1469,12.0763,12.141,2324800.0
2006-02-06 10:40:00,20.64,20.69,20.63,20.66,2591000.0,12.1469,12.1764,12.141,12.1587,2591000.0
2006-02-06 10:50:00,20.66,20.66,20.58,20.6,1303000.0,12.1587,12.1587,12.1116,12.1234,1303000.0
2006-02-06 11:00:00,20.61,20.71,20.6,20.7,2143500.0,12.1293,12.1881,12.1234,12.1822,2143500.0
2006-02-06 11:10:00,20.7,20.75,20.67,20.74,2087300.0,12.1822,12.2117,12.1646,12.2058,2087300.0
2006-02-06 11:20:00,20.74,20.75,20.7,20.7,1293200.0,12.2058,12.2117,12.1822,12.1822,1293200.0
2006-02-06 11:30:00,20.7,20.76,20.7,20.74,1325800.0,12.1822,12.2176,12.1822,12.2058,1325800.0
2006-02-06 11:40:00,20.74,20.77,20.6,20.69,1928500.0,12.2058,12.2234,12.1234,12.1764,1928500.0
2006-02-06 11:50:00,20.7,20.72,20.68,20.7,738500.0,12.1822,12.194,12.1705,12.1822,738500.0
2006-02-06 12:00:00,20.7,20.77,20.69,20.72,1447700.0,12.1822,12.2234,12.1764,12.194,1447700.0
2006-02-06 12:10:00,20.73,20.73,20.67,20.68,645500.0,12.1999,12.1999,12.1646,12.1705,645500.0
2006-02-06 12:20:00,20.68,20.69,20.64,20.67,806200.0,12.1705,12.1764,12.1469,12.1646,806200.0
2006-02-06 12:30:00,20.66,20.72,20.61,20.67,964600.0,12.1587,12.194,12.1293,12.1646,964600.0
2006-02-06 12:40:00,20.68,20.7,20.66,20.66,694200.0,12.1705,12.1822,12.1587,12.1587,694200.0
2006-02-06 12:50:00,20.67,20.68,20.65,20.67,540500.0,12.1646,12.1705,12.1528,12.1646,540500.0
2006-02-06 13:00:00,20.67,20.68,20.65,20.67,740900.0,12.1646,12.1705,12.1528,12.1646,740900.0
2006-02-06 13:10:00,20.68,20.68,20.65,20.65,795100.0,12.1705,12.1705,12.1528,12.1528,795100.0
2006-02-06 13:20:00,20.66,20.68,20.62,20.67,1057000.0,12.1587,12.1705,12.1352,12.1646,1057000.0
2006-02-06 13:30:00,20.67,20.7,20.64,20.66,1043100.0,12.1646,12.1822,12.1469,12.1587,1043100.0
2006-02-06 13:40:00,20.65,20.67,20.64,20.67,587700.0,12.1528,12.1646,12.1469,12.1646,587700.0
2006-02-06 13:50:00,20.67,20.67,20.6,20.62,1418700.0,12.1646,12.1646,12.1234,12.1352,1418700.0
2006-02-06 14:00:00,20.63,20.63,20.55,20.56,1867600.0,12.141,12.141,12.094,12.0998,1867600.0
2006-02-06 14:10:00,20.56,20.59,20.54,20.56,1305500.0,12.0998,12.1175,12.0881,12.0998,1305500.0
2006-02-06 14:20:00,20.56,20.61,20.56,20.59,1488000.0,12.0998,12.1293,12.0998,12.1175,1488000.0
2006-02-06 14:30:00,20.59,20.64,20.59,20.61,1003300.0,12.1175,12.1469,12.1175,12.1293,1003300.0
2006-02-06 14:40:00,20.61,20.61,20.54,20.57,1761500.0,12.1293,12.1293,12.0881,12.1057,1761500.0
2006-02-06 14:50:00,20.56,20.66,20.56,20.59,1375600.0,12.0998,12.1587,12.0998,12.1175,1375600.0
2006-02-06 15:00:00,20.59,20.65,20.58,20.64,1417700.0,12.1175,12.1528,12.1116,12.1469,1417700.0
2006-02-06 15:10:00,20.64,20.65,20.59,20.61,1522100.0,12.1469,12.1528,12.1175,12.1293,1522100.0
2006-02-06 15:20:00,20.62,20.63,20.59,20.61,1469200.0,12.1352,12.141,12.1175,12.1293,1469200.0
2006-02-06 15:30:00,20.61,20.62,20.57,20.6,1991300.0,12.1293,12.1352,12.1057,12.1234,1991300.0
2006-02-06 15:40:00,20.61,20.66,20.58,20.61,3293800.0,12.1293,12.1587,12.1116,12.1293,3293800.0
2006-02-06 15:50:00,20.61,20.62,20.57,20.61,2747400.0,12.1293,12.1352,12.1057,12.1293,2747400.0
2006-02-07 09:30:00,20.62,20.65,20.52,20.63,3898500.0,12.1352,12.1528,12.0763,12.141,3898500.0
2006-02-07 09:40:00,20.64,20.85,20.6,20.81,4197200.0,12.1469,12.2705,12.1234,12.247,4197200.0
2006-02-07 09:50:00,20.81,20.85,20.77,20.82,3438500.0,12.247,12.2705,12.2234,12.2529,3438500.0
2006-02-07 10:00:00,20.82,20.92,20.8,20.89,3993100.0,12.2529,12.3117,12.2411,12.2941,3993100.0
2006-02-07 10:10:00,20.88,20.9,20.79,20.79,2859400.0,12.2882,12.2999,12.2352,12.2352,2859400.0
2006-02-07 10:20:00,20.79,20.82,20.73,20.77,2984100.0,12.2352,12.2529,12.1999,12.2234,2984100.0
2006-02-07 10:30:00,20.77,20.82,20.75,20.76,1810200.0,12.2234,12.2529,12.2117,12.2176,1810200.0
2006-02-07 10:40:00,20.75,20.77,20.69,20.77,3330600.0,12.2117,12.2234,12.1764,12.2234,3330600.0
2006-02-07 10:50:00,20.77,20.79,20.74,20.75,1790500.0,12.2234,12.2352,12.2058,12.2117,1790500.0
2006-02-07 11:00:00,20.75,20.81,20.74,20.8,1866700.0,12.2117,12.247,12.2058,12.2411,1866700.0
2006-02-07 11:10:00,20.8,20.83,20.76,20.79,1425700.0,12.2411,12.2587,12.2176,12.2352,1425700.0
2006-02-07 11:20:00,20.78,20.94,20.78,20.86,2741400.0,12.2293,12.3235,12.2293,12.2764,2741400.0
2006-02-07 11:30:00,20.85,20.86,20.75,20.78,1581000.0,12.2705,12.2764,12.2117,12.2293,1581000.0
2006-02-07 11:40:00,20.78,20.81,20.68,20.73,2501900.0,12.2293,12.247,12.1705,12.1999,2501900.0
2006-02-07 11:50:00,20.73,20.76,20.7,20.7,1236900.0,12.1999,12.2176,12.1822,12.1822,1236900.0
2006-02-07 12:00:00,20.7,20.75,20.68,20.69,926500.0,12.1822,12.2117,12.1705,12.1764,926500.0
2006-02-07 12:10:00,20.68,20.69,20.63,20.64,1855200.0,12.1705,12.1764,12.141,12.1469,1855200.0
2006-02-07 12:20:00,20.64,20.69,20.64,20.67,1304100.0,12.1469,12.1764,12.1469,12.1646,1304100.0
2006-02-07 12:30:00,20.67,20.73,20.65,20.71,1790300.0,12.1646,12.1999,12.1528,12.1881,1790300.0
2006-02-07 12:40:00,20.71,20.74,20.67,20.69,1208800.0,12.1881,12.2058,12.1646,12.1764,1208800.0
2006-02-07 12:50:00,20.68,20.77,20.68,20.76,1603600.0,12.1705,12.2234,12.1705,12.2176,1603600.0
2006-02-07 13:00:00,20.76,20.77,20.67,20.68,1989100.0,12.2176,12.2234,12.1646,12.1705,1989100.0
2006-02-07 13:10:00,20.68,20.86,20.62,20.72,2198700.0,12.1705,12.2764,12.1352,12.194,2198700.0
2006-02-07 13:20:00,20.71,20.74,20.67,20.7,1833500.0,12.1881,12.2058,12.1646,12.1822,1833500.0
2006-02-07 13:30:00,20.69,20.71,20.66,20.67,1502800.0,12.1764,12.1881,12.1587,12.1646,1502800.0
2006-02-07 13:40:00,20.66,20.7,20.63,20.66,1477500.0,12.1587,12.1822,12.141,12.1587,1477500.0
2006-02-07 13:50:00,20.65,20.75,20.64,20.74,2199200.0,12.1528,12.2117,12.1469,12.2058,2199200.0
2006-02-07 14:00:00,20.75,20.8,20.7,20.71,1625000.0,12.2117,12.2411,12.1822,12.1881,1625000.0
2006-02-07 14:10:00,20.71,20.73,20.7,20.71,1595700.0,12.1881,12.1999,12.1822,12.1881,1595700.0
2006-02-07 14:20:00,20.7,20.8,20.68,20.77,2432300.0,12.1822,12.2411,12.1705,12.2234,2432300.0
2006-02-07 14:30:00,20.79,20.79,20.69,20.71,1865600.0,12.2352,12.2352,12.1764,12.1881,1865600.0
2006-02-07 14:40:00,20.71,20.74,20.69,20.72,2105100.0,12.1881,12.2058,12.1764,12.194,2105100.0
2006-02-07 14:50:00,20.71,20.75,20.68,20.75,2511700.0,12.1881,12.2117,12.1705,12.2117,2511700.0
2006-02-07 15:00:00,20.74,20.75,20.69,20.7,1672900.0,12.2058,12.2117,12.1764,12.1822,1672900.0
2006-02-07 15:10:00,20.7,20.71,20.67,20.71,2326500.0,12.1822,12.1881,12.1646,12.1881,2326500.0
2006-02-07 15:20:00,20.7,20.72,20.68,20.7,1901300.0,12.1822,12.194,12.1705,12.1822,1901300.0
2006-02-07 15:30:00,20.7,20.75,20.7,20.73,2862500.0,12.1822,12.2117,12.1822,12.1999,2862500.0
2006-02-07 15:40:00,20.73,20.78,20.7,20.7,2186700.0,12.1999,12.2293,12.1822,12.1822,2186700.0
2006-02-07 15:50:00,20.7,20.74,20.69,20.7,3868900.0,12.1822,12.2058,12.1764,12.1822,3868900.0
2006-02-08 09:30:00,20.78,20.84,20.75,20.79,4537500.0,12.2293,12.2646,12.2117,12.2352,4537500.0
2006-02-08 09:40:00,20.78,20.79,20.62,20.7,4004200.0,12.2293,12.2352,12.1352,12.1822,4004200.0
2006-02-08 09:50:00,20.69,20.75,20.63,20.67,2461000.0,12.1764,12.2117,12.141,12.1646,2461000.0
2006-02-08 10:00:00,20.67,20.7,20.61,20.68,2217900.0,12.1646,12.1822,12.1293,12.1705,2217900.0
2006-02-08 10:10:00,20.69,20.71,20.64,20.65,1919200.0,12.1764,12.1881,12.1469,12.1528,1919200.0
2006-02-08 10:20:00,20.66,20.71,20.57,20.71,1939700.0,12.1587,12.1881,12.1057,12.1881,1939700.0
2006-02-08 10:30:00,20.71,20.71,20.66,20.67,1402900.0,12.1881,12.1881,12.1587,12.1646,1402900.0
2006-02-08 10:40:00,20.66,20.69,20.63,20.63,1543000.0,12.1587,12.1764,12.141,12.141,1543000.0
2006-02-08 10:50:00,20.63,20.66,20.54,20.65,1197100.0,12.141,12.1587,12.0881,12.1528,1197100.0
2006-02-08 11:00:00,20.64,20.67,20.64,20.65,482800.0,12.1469,12.1646,12.1469,12.1528,482800.0
2006-02-08 11:10:00,20.65,20.69,20.63,20.64,1393400.0,12.1528,12.1764,12.141,12.1469,1393400.0
2006-02-08 11:20:00,20.64,20.66,20.63,20.65,777300.0,12.1469,12.1587,12.141,12.1528,777300.0
2006-02-08 11:30:00,20.65,20.71,20.65,20.71,1558400.0,12.1528,12.1881,12.1528,12.1881,1558400.0
2006-02-08 11:40:00,20.71,20.73,20.68,20.69,2324600.0,12.1881,12.1999,12.1705,12.1764,2324600.0
2006-02-08 11:50:00,20.69,20.71,20.68,20.7,2480300.0,12.1764,12.1881,12.1705,12.1822,2480300.0
2006-02-08 12:00:00,20.71,20.76,20.71,20.72,2008400.0,12.1881,12.2176,12.1881,12.194,2008400.0
2006-02-08 12:10:00,20.72,20.73,20.7,20.7,1074600.0,12.194,12.1999,12.1822,12.1822,1074600.0
2006-02-08 12:20:00,20.7,20.72,20.66,20.71,639500.0,12.1822,12.194,12.1587,12.1881,639500.0
2006-02-08 12:30:00,20.71,20.71,20.69,20.7,898400.0,12.1881,12.1881,12.1764,12.1822,898400.0
2006-02-08 12:40:00,20.71,20.76,20.7,20.73,1297500.0,12.1881,12.2176,12.1822,12.1999,1297500.0
2006-02-08 12:50:00,20.73,20.75,20.7,20.71,1550300.0,12.1999,12.2117,12.1822,12.1881,1550300.0
2006-02-08 13:00:00,20.72,20.72,20.67,20.67,1246900.0,12.194,12.194,12.1646,12.1646,1246900.0
2006-02-08 13:10:00,20.68,20.7,20.66,20.68,896500.0,12.1705,12.1822,12.1587,12.1705,896500.0
2006-02-08 13:20:00,20.68,20.69,20.64,20.66,1287100.0,12.1705,12.1764,12.1469,12.1587,1287100.0
2006-02-08 13:30:00,20.66,20.68,20.66,20.68,793700.0,12.1587,12.1705,12.1587,12.1705,793700.0
2006-02-08 13:40:00,20.67,20.68,20.66,20.66,877200.0,12.1646,12.1705,12.1587,12.1587,877200.0
2006-02-08 13:50:00,20.67,20.68,20.65,20.68,1076600.0,12.1646,12.1705,12.1528,12.1705,1076600.0
2006-02-08 14:00:00,20.68,20.68,20.62,20.64,1059600.0,12.1705,12.1705,12.1352,12.1469,1059600.0
2006-02-08 14:10:00,20.64,20.65,20.6,20.6,1181700.0,12.1469,12.1528,12.1234,12.1234,1181700.0
2006-02-08 14:20:00,20.61,20.67,20.6,20.65,1925800.0,12.1293,12.1646,12.1234,12.1528,1925800.0
2006-02-08 14:30:00,20.66,20.66,20.61,20.65,2236900.0,12.1587,12.1587,12.1293,12.1528,2236900.0
2006-02-08 14:40:00,20.65,20.69,20.64,20.66,677700.0,12.1528,12.1764,12.1469,12.1587,677700.0
2006-02-08 14:50:00,20.67,20.69,20.62,20.63,2587700.0,12.1646,12.1764,12.1352,12.141,2587700.0
2006-02-08 15:00:00,20.63,20.7,20.6,20.69,3011900.0,12.141,12.1822,12.1234,12.1764,3011900.0
2006-02-08 15:10:00,20.69,20.7,20.65,20.69,1896100.0,12.1764,12.1822,12.1528,12.1764,1896100.0
2006-02-08 15:20:00,20.69,20.7,20.64,20.66,1768500.0,12.1764,12.1822,12.1469,12.1587,1768500.0
2006-02-08 15:30:00,20.67,20.7,20.66,20.69,1981600.0,12.1646,12.1822,12.1587,12.1764,1981600.0
2006-02-08 15:40:00,20.69,20.73,20.67,20.7,3568600.0,12.1764,12.1999,12.1646,12.1822,3568600.0
2006-02-08 15:50:00,20.7,20.7,20.63,20.65,3720900.0,12.1822,12.1822,12.141,12.1528,3720900.0
2006-02-09 09:30:00,20.77,20.86,20.75,20.8,4549700.0,12.2234,12.2764,12.2117,12.2411,4549700.0
2006-02-09 09:40:00,20.8,20.84,20.72,20.83,3137700.0,12.2411,12.2646,12.194,12.2587,3137700.0
2006-02-09 09:50:00,20.83,20.87,20.79,20.87,2351800.0,12.2587,12.2823,12.2352,12.2823,2351800.0
2006-02-09 10:00:00,20.87,20.99,20.86,20.96,3452000.0,12.2823,12.3529,12.2764,12.3353,3452000.0
2006-02-09 10:10:00,20.97,21.11,20.96,21.04,4155600.0,12.3411,12.4235,12.3353,12.3823,4155600.0
2006-02-09 10:20:00,21.04,21.16,21.03,21.14,3215200.0,12.3823,12.453,12.3765,12.4412,3215200.0
2006-02-09 10:30:00,21.13,21.22,21.09,21.19,3914300.0,12.4353,12.4883,12.4118,12.4706,3914300.0
2006-02-09 10:40:00,21.19,21.21,21.09,21.1,2304100.0,12.4706,12.4824,12.4118,12.4176,2304100.0
2006-02-09 10:50:00,21.09,21.18,21.08,21.11,2029200.0,12.4118,12.4647,12.4059,12.4235,2029200.0
2006-02-09 11:00:00,21.11,21.15,21.09,21.12,1428000.0,12.4235,12.4471,12.4118,12.4294,1428000.0
2006-02-09 11:10:00,21.12,21.15,21.08,21.13,1465900.0,12.4294,12.4471,12.4059,12.4353,1465900.0
2006-02-09 11:20:00,21.12,21.17,21.1,21.16,980000.0,12.4294,12.4588,12.4176,12.453,980000.0
2006-02-09 11:30:00,21.16,21.19,21.13,21.17,1471900.0,12.453,12.4706,12.4353,12.4588,1471900.0
2006-02-09 11:40:00,21.17,21.2,21.15,21.19,1678600.0,12.4588,12.4765,12.4471,12.4706,1678600.0
2006-02-09 11:50:00,21.19,21.22,21.18,21.19,1032700.0,12.4706,12.4883,12.4647,12.4706,1032700.0
2006-02-09 12:00:00,21.19,21.22,21.15,21.17,1413300.0,12.4706,12.4883,12.4471,12.4588,1413300.0
2006-02-09 12:10:00,21.17,21.22,21.17,21.18,1343900.0,12.4588,12.4883,12.4588,12.4647,1343900.0
2006-02-09 12:20:00,21.19,21.24,21.17,21.23,1840500.0,12.4706,12.5,12.4588,12.4942,1840500.0
2006-02-09 12:30:00,21.23,21.23,21.17,21.21,992000.0,12.4942,12.4942,12.4588,12.4824,992000.0
2006-02-09 12:40:00,21.21,21.24,21.21,21.23,784600.0,12.4824,12.5,12.4824,12.4942,784600.0
2006-02-09 12:50:00,21.23,21.25,21.19,21.19,1114300.0,12.4942,12.5059,12.4706,12.4706,1114300.0
2006-02-09 13:00:00,21.19,21.22,21.13,21.14,1193700.0,12.4706,12.4883,12.4353,12.4412,1193700.0
2006-02-09 13:10:00,21.15,21.18,21.14,21.17,1237600.0,12.4471,12.4647,12.4412,12.4588,1237600.0
2006-02-09 13:20:00,21.17,21.25,21.14,21.17,1721200.0,12.4588,12.5059,12.4412,12.4588,1721200.0
2006-02-09 13:30:00,21.17,21.18,21.13,21.15,1082100.0,12.4588,12.4647,12.4353,12.4471,1082100.0
2006-02-09 13:40:00,21.15,21.17,21.14,21.16,1145000.0,12.4471,12.4588,12.4412,12.453,1145000.0
2006-02-09 13:50:00,21.16,21.25,21.14,21.18,1288400.0,12.453,12.5059,12.4412,12.4647,1288400.0
2006-02-09 14:00:00,21.18,21.19,21.08,21.08,1597200.0,12.4647,12.4706,12.4059,12.4059,1597200.0
2006-02-09 14:10:00,21.08,21.1,21.05,21.07,1246900.0,12.4059,12.4176,12.3882,12.4,1246900.0
2006-02-09 14:20:00,21.07,21.12,21.06,21.11,1221200.0,12.4,12.4294,12.3941,12.4235,1221200.0
2006-02-09 14:30:00,21.12,21.12,21.05,21.09,1211300.0,12.4294,12.4294,12.3882,12.4118,1211300.0
2006-02-09 14:40:00,21.09,21.11,21.06,21.1,1511300.0,12.4118,12.4235,12.3941,12.4176,1511300.0
2006-02-09 14:50:00,21.1,21.1,21.06,21.07,1075800.0,12.4176,12.4176,12.3941,12.4,1075800.0
2006-02-09 15:00:00,21.07,21.09,21.05,21.08,2561100.0,12.4,12.4118,12.3882,12.4059,2561100.0
2006-02-09 15:10:00,21.07,21.15,21.07,21.08,2077100.0,12.4,12.4471,12.4,12.4059,2077100.0
2006-02-09 15:20:00,21.07,21.08,21.05,21.07,1641500.0,12.4,12.4059,12.3882,12.4,1641500.0
2006-02-09 15:30:00,21.08,21.08,21.0,21.02,2029600.0,12.4059,12.4059,12.3588,12.3706,2029600.0
2006-02-09 15:40:00,21.02,21.11,21.0,21.1,3585200.0,12.3706,12.4235,12.3588,12.4176,3585200.0
2006-02-09 15:50:00,21.11,21.12,21.01,21.01,3712300.0,12.4235,12.4294,12.3647,12.3647,3712300.0
2006-02-10 09:30:00,21.02,21.07,20.96,21.0,3406200.0,12.3706,12.4,12.3353,12.3588,3406200.0
2006-02-10 09:40:00,21.0,21.05,20.98,21.01,4137600.0,12.3588,12.3882,12.347,12.3647,4137600.0
2006-02-10 09:50:00,21.01,21.02,20.9,21.01,3226800.0,12.3647,12.3706,12.2999,12.3647,3226800.0
2006-02-10 10:00:00,21.01,21.05,20.97,20.97,2382700.0,12.3647,12.3882,12.3411,12.3411,2382700.0
2006-02-10 10:10:00,20.97,20.98,20.91,20.97,2140400.0,12.3411,12.347,12.3058,12.3411,2140400.0
2006-02-10 10:20:00,20.96,21.02,20.93,20.99,1815000.0,12.3353,12.3706,12.3176,12.3529,1815000.0
2006-02-10 10:30:00,20.99,20.99,20.91,20.95,2540500.0,12.3529,12.3529,12.3058,12.3294,2540500.0
2006-02-10 10:40:00,20.95,20.98,20.87,20.93,2567600.0,12.3294,12.347,12.2823,12.3176,2567600.0
2006-02-10 10:50:00,20.92,20.95,20.89,20.89,1619900.0,12.3117,12.3294,12.2941,12.2941,1619900.0
2006-02-10 11:00:00,20.89,20.9,20.81,20.83,2275000.0,12.2941,12.2999,12.247,12.2587,2275000.0
2006-02-10 11:10:00,20.84,20.86,20.82,20.85,1975900.0,12.2646,12.2764,12.2529,12.2705,1975900.0
2006-02-10 11:20:00,20.85,20.89,20.84,20.87,1879500.0,12.2705,12.2941,12.2646,12.2823,1879500.0
2006-02-10 11:30:00,20.86,20.89,20.85,20.88,1775400.0,12.2764,12.2941,12.2705,12.2882,1775400.0
2006-02-10 11:40:00,20.88,20.89,20.86,20.88,1170400.0,12.2882,12.2941,12.2764,12.2882,1170400.0
2006-02-10 11:50:00,20.87,20.89,20.86,20.87,857300.0,12.2823,12.2941,12.2764,12.2823,857300.0
2006-02-10 12:00:00,20.88,20.91,20.86,20.9,1162600.0,12.2882,12.3058,12.2764,12.2999,1162600.0
2006-02-10 12:10:00,20.9,20.91,20.88,20.9,819600.0,12.2999,12.3058,12.2882,12.2999,819600.0
2006-02-10 12:20:00,20.9,20.95,20.9,20.93,1539200.0,12.2999,12.3294,12.2999,12.3176,1539200.0
2006-02-10 12:30:00,20.92,20.95,20.92,20.94,695500.0,12.3117,12.3294,12.3117,12.3235,695500.0
2006-02-10 12:40:00,20.94,20.96,20.9,20.94,1139700.0,12.3235,12.3353,12.2999,12.3235,1139700.0
2006-02-10 12:50:00,20.93,20.94,20.92,20.92,760000.0,12.3176,12.3235,12.3117,12.3117,760000.0
2006-02-10 13:00:00,20.92,20.95,20.92,20.94,1188000.0,12.3117,12.3294,12.3117,12.3235,1188000.0
2006-02-10 13:10:00,20.95,20.99,20.94,20.97,1771300.0,12.3294,12.3529,12.3235,12.3411,1771300.0
2006-02-10 13:20:00,20.98,21.0,20.94,20.98,1552000.0,12.347,12.3588,12.3235,12.347,1552000.0
2006-02-10 13:30:00,20.98,21.03,20.97,21.02,793700.0,12.347,12.3765,12.3411,12.3706,793700.0
2006-02-10 13:40:00,21.02,21.05,21.0,21.02,1501000.0,12.3706,12.3882,12.3588,12.3706,1501000.0
2006-02-10 13:50:00,21.03,21.04,20.98,21.01,1271300.0,12.3765,12.3823,12.347,12.3647,1271300.0
2006-02-10 14:00:00,21.01,21.08,20.99,21.05,1165500.0,12.3647,12.4059,12.3529,12.3882,1165500.0
2006-02-10 14:10:00,21.05,21.09,21.01,21.06,1465800.0,12.3882,12.4118,12.3647,12.3941,1465800.0
2006-02-10 14:20:00,21.05,21.08,21.01,21.06,1400300.0,12.3882,12.4059,12.3647,12.3941,1400300.0
2006-02-10 14:30:00,21.05,21.16,21.04,21.16,1628600.0,12.3882,12.453,12.3823,12.453,1628600.0
2006-02-10 14:40:00,21.16,21.19,21.13,21.19,2299000.0,12.453,12.4706,12.4353,12.4706,2299000.0
2006-02-10 14:50:00,21.19,21.21,21.15,21.16,1856600.0,12.4706,12.4824,12.4471,12.453,1856600.0
2006-02-10 15:00:00,21.16,21.24,21.15,21.22,2154100.0,12.453,12.5,12.4471,12.4883,2154100.0
2006-02-10 15:10:00,21.22,21.33,21.22,21.29,3031700.0,12.4883,12.553,12.4883,12.5295,3031700.0
2006-02-10 15:20:00,21.29,21.31,21.26,21.27,3690700.0,12.5295,12.5412,12.5118,12.5177,3690700.0
2006-02-10 15:30:00,21.28,21.3,21.23,21.25,3272900.0,12.5236,12.5354,12.4942,12.5059,3272900.0
2006-02-10 15:40:00,21.25,21.3,21.24,21.29,3471500.0,12.5059,12.5354,12.5,12.5295,3471500.0
2006-02-10 15:50:00,21.29,21.34,21.26,21.3,5413500.0,12.5295,12.5589,12.5118,12.5354,5413500.0
2006-02-13 09:30:00,21.18,21.25,21.11,21.23,4293100.0,12.4647,12.5059,12.4235,12.4942,4293100.0
2006-02-13 09:40:00,21.23,21.32,21.18,21.31,2817800.0,12.4942,12.5471,12.4647,12.5412,2817800.0
2006-02-13 09:50:00,21.31,21.33,21.17,21.31,1963800.0,12.5412,12.553,12.4588,12.5412,1963800.0
2006-02-13 10:00:00,21.32,21.44,21.31,21.34,2464700.0,12.5471,12.6177,12.5412,12.5589,2464700.0
2006-02-13 10:10:00,21.34,21.4,21.27,21.27,2067100.0,12.5589,12.5942,12.5177,12.5177,2067100.0
2006-02-13 10:20:00,21.27,21.27,21.17,21.2,2271500.0,12.5177,12.5177,12.4588,12.4765,2271500.0
2006-02-13 10:30:00,21.19,21.25,21.18,21.22,2146300.0,12.4706,12.5059,12.4647,12.4883,2146300.0
2006-02-13 10:40:00,21.22,21.25,21.18,21.25,1560700.0,12.4883,12.5059,12.4647,12.5059,1560700.0
2006-02-13 10:50:00,21.25,21.3,21.22,21.24,2003800.0,12.5059,12.5354,12.4883,12.5,2003800.0
2006-02-13 11:00:00,21.25,21.26,21.17,21.19,2438100.0,12.5059,12.5118,12.4588,12.4706,2438100.0
2006-02-13 11:10:00,21.19,21.21,21.13,21.14,2102000.0,12.4706,12.4824,12.4353,12.4412,2102000.0
2006-02-13 11:20:00,21.13,21.3,21.07,21.1,2391100.0,12.4353,12.5354,12.4,12.4176,2391100.0
2006-02-13 11:30:00,21.11,21.17,21.09,21.13,2048200.0,12.4235,12.4588,12.4118,12.4353,2048200.0
2006-02-13 11:40:00,21.13,21.17,21.11,21.17,1098000.0,12.4353,12.4588,12.4235,12.4588,1098000.0
2006-02-13 11:50:00,21.16,21.17,21.12,21.12,1111700.0,12.453,12.4588,12.4294,12.4294,1111700.0
2006-02-13 12:00:00,21.12,21.15,21.1,21.14,766800.0,12.4294,12.4471,12.4176,12.4412,766800.0
2006-02-13 12:10:00,21.14,21.18,21.14,21.16,889200.0,12.4412,12.4647,12.4412,12.453,889200.0
2006-02-13 12:20:00,21.17,21.17,21.13,21.14,316300.0,12.4588,12.4588,12.4353,12.4412,316300.0
2006-02-13 12:30:00,21.14,21.16,21.11,21.12,971700.0,12.4412,12.453,12.4235,12.4294,971700.0
2006-02-13 12:40:00,21.11,21.15,21.07,21.14,1992700.0,12.4235,12.4471,12.4,12.4412,1992700.0
2006-02-13 12:50:00,21.13,21.18,21.11,21.17,1593300.0,12.4353,12.4647,12.4235,12.4588,1593300.0
2006-02-13 13:00:00,21.16,21.17,21.15,21.15,469900.0,12.453,12.4588,12.4471,12.4471,469900.0
2006-02-13 13:10:00,21.15,21.16,21.11,21.12,849600.0,12.4471,12.453,12.4235,12.4294,849600.0
2006-02-13 13:20:00,21.13,21.16,21.12,21.15,573500.0,12.4353,12.453,12.4294,12.4471,573500.0
2006-02-13 13:30:00,21.16,21.16,21.1,21.12,1592000.0,12.453,12.453,12.4176,12.4294,1592000.0
2006-02-13 13:40:00,21.12,21.16,21.12,21.15,953500.0,12.4294,12.453,12.4294,12.4471,953500.0
2006-02-13 13:50:00,21.15,21.18,21.13,21.13,1048300.0,12.4471,12.4647,12.4353,12.4353,1048300.0
2006-02-13 14:00:00,21.14,21.17,21.13,21.13,432400.0,12.4412,12.4588,12.4353,12.4353,432400.0
2006-02-13 14:10:00,21.13,21.17,21.12,21.15,735500.0,12.4353,12.4588,12.4294,12.4471,735500.0
2006-02-13 14:20:00,21.16,21.17,21.13,21.15,818900.0,12.453,12.4588,12.4353,12.4471,818900.0
2006-02-13 14:30:00,21.15,21.21,21.15,21.19,1007300.0,12.4471,12.4824,12.4471,12.4706,1007300.0
2006-02-13 14:40:00,21.19,21.2,21.15,21.16,550000.0,12.4706,12.4765,12.4471,12.453,550000.0
2006-02-13 14:50:00,21.15,21.16,21.12,21.13,1192300.0,12.4471,12.453,12.4294,12.4353,1192300.0
2006-02-13 15:00:00,21.13,21.14,21.11,21.13,1626800.0,12.4353,12.4412,12.4235,12.4353,1626800.0
2006-02-13 15:10:00,21.12,21.13,21.09,21.12,2204000.0,12.4294,12.4353,12.4118,12.4294,2204000.0
2006-02-13 15:20:00,21.12,21.14,21.1,21.13,1619600.0,12.4294,12.4412,12.4176,12.4353,1619600.0
2006-02-13 15:30:00,21.13,21.17,21.12,21.14,2784300.0,12.4353,12.4588,12.4294,12.4412,2784300.0
2006-02-13 15:40:00,21.13,21.16,21.11,21.14,2252400.0,12.4353,12.453,12.4235,12.4412,2252400.0
2006-02-13 15:50:00,21.15,21.16,21.12,21.14,2344000.0,12.4471,12.453,12.4294,12.4412,2344000.0
2006-02-14 09:30:00,21.18,21.28,21.13,21.24,3985700.0,12.4647,12.5236,12.4353,12.5,3985700.0
2006-02-14 09:40:00,21.25,21.26,21.18,21.24,2562700.0,12.5059,12.5118,12.4647,12.5,2562700.0
2006-02-14 09:50:00,21.24,21.38,21.2,21.35,3293600.0,12.5,12.5824,12.4765,12.5648,3293600.0
2006-02-14 10:00:00,21.35,21.41,21.32,21.37,3190100.0,12.5648,12.6001,12.5471,12.5765,3190100.0
2006-02-14 10:10:00,21.38,21.42,21.33,21.36,2855300.0,12.5824,12.606,12.553,12.5707,2855300.0
2006-02-14 10:20:00,21.36,21.39,21.31,21.37,2082700.0,12.5707,12.5883,12.5412,12.5765,2082700.0
2006-02-14 10:30:00,21.37,21.38,21.3,21.33,2335200.0,12.5765,12.5824,12.5354,12.553,2335200.0
2006-02-14 10:40:00,21.33,21.4,21.32,21.36,1518900.0,12.553,12.5942,12.5471,12.5707,1518900.0
2006-02-14 10:50:00,21.35,21.4,21.35,21.4,1071800.0,12.5648,12.5942,12.5648,12.5942,1071800.0
2006-02-14 11:00:00,21.4,21.43,21.39,21.4,1794600.0,12.5942,12.6119,12.5883,12.5942,1794600.0
2006-02-14 11:10:00,21.4,21.45,21.4,21.44,1309800.0,12.5942,12.6236,12.5942,12.6177,1309800.0
2006-02-14 11:20:00,21.44,21.45,21.41,21.41,1050200.0,12.6177,12.6236,12.6001,12.6001,1050200.0
2006-02-14 11:30:00,21.42,21.47,21.4,21.42,1942500.0,12.606,12.6354,12.5942,12.606,1942500.0
2006-02-14 11:40:00,21.43,21.44,21.39,21.42,1208000.0,12.6119,12.6177,12.5883,12.606,1208000.0
2006-02-14 11:50:00,21.43,21.47,21.41,21.45,1055400.0,12.6119,12.6354,12.6001,12.6236,1055400.0
2006-02-14 12:00:00,21.45,21.47,21.44,21.44,788000.0,12.6236,12.6354,12.6177,12.6177,788000.0
2006-02-14 12:10:00,21.44,21.45,21.4,21.4,762300.0,12.6177,12.6236,12.5942,12.5942,762300.0
2006-02-14 12:20:00,21.4,21.44,21.4,21.43,985300.0,12.5942,12.6177,12.5942,12.6119,985300.0
2006-02-14 12:30:00,21.43,21.44,21.42,21.42,336700.0,12.6119,12.6177,12.606,12.606,336700.0
2006-02-14 12:40:00,21.42,21.45,21.39,21.39,1142400.0,12.606,12.6236,12.5883,12.5883,1142400.0
2006-02-14 12:50:00,21.39,21.41,21.36,21.36,1056700.0,12.5883,12.6001,12.5707,12.5707,1056700.0
2006-02-14 13:00:00,21.36,21.4,21.34,21.36,1274600.0,12.5707,12.5942,12.5589,12.5707,1274600.0
2006-02-14 13:10:00,21.35,21.41,21.35,21.39,933800.0,12.5648,12.6001,12.5648,12.5883,933800.0
2006-02-14 13:20:00,21.4,21.4,21.35,21.36,625100.0,12.5942,12.5942,12.5648,12.5707,625100.0
2006-02-14 13:30:00,21.36,21.38,21.32,21.32,847400.0,12.5707,12.5824,12.5471,12.5471,847400.0
2006-02-14 13:40:00,21.33,21.35,21.31,21.33,1063500.0,12.553,12.5648,12.5412,12.553,1063500.0
2006-02-14 13:50:00,21.33,21.35,21.31,21.31,999600.0,12.553,12.5648,12.5412,12.5412,999600.0
2006-02-14 14:00:00,21.32,21.35,21.31,21.33,692200.0,12.5471,12.5648,12.5412,12.553,692200.0
2006-02-14 14:10:00,21.33,21.4,21.32,21.4,1095100.0,12.553,12.5942,12.5471,12.5942,1095100.0
2006-02-14 14:20:00,21.39,21.4,21.36,21.39,1407200.0,12.5883,12.5942,12.5707,12.5883,1407200.0
2006-02-14 14:30:00,21.39,21.41,21.37,21.37,882400.0,12.5883,12.6001,12.5765,12.5765,882400.0
2006-02-14 14:40:00,21.37,21.38,21.36,21.36,699500.0,12.5765,12.5824,12.5707,12.5707,699500.0
2006-02-14 14:50:00,21.36,21.37,21.34,21.36,552900.0,12.5707,12.5765,12.5589,12.5707,552900.0
2006-02-14 15:00:00,21.36,21.4,21.34,21.35,1237900.0,12.5707,12.5942,12.5589,12.5648,1237900.0
2006-02-14 15:10:00,21.35,21.39,21.34,21.39,1905000.0,12.5648,12.5883,12.5589,12.5883,1905000.0
2006-02-14 15:20:00,21.37,21.39,21.36,21.38,1430300.0,12.5765,12.5883,12.5707,12.5824,1430300.0
2006-02-14 15:30:00,21.38,21.38,21.36,21.37,1111500.0,12.5824,12.5824,12.5707,12.5765,1111500.0
2006-02-14 15:40:00,21.38,21.38,21.33,21.35,3277000.0,12.5824,12.5824,12.553,12.5648,3277000.0
2006-02-14 15:50:00,21.34,21.38,21.34,21.37,1824400.0,12.5589,12.5824,12.5589,12.5765,1824400.0
2006-02-15 09:30:00,21.35,21.36,21.25,21.33,2342800.0,12.5648,12.5707,12.5059,12.553,2342800.0
2006-02-15 09:40:00,21.34,21.39,21.21,21.36,2184500.0,12.5589,12.5883,12.4824,12.5707,2184500.0
2006-02-15 09:50:00,21.37,21.38,21.33,21.36,2177300.0,12.5765,12.5824,12.553,12.5707,2177300.0
2006-02-15 10:00:00,21.36,21.44,21.3,21.44,2990300.0,12.5707,12.6177,12.5354,12.6177,2990300.0
2006-02-15 10:10:00,21.44,21.47,21.38,21.42,2537800.0,12.6177,12.6354,12.5824,12.606,2537800.0
2006-02-15 10:20:00,21.42,21.46,21.41,21.41,1991200.0,12.606,12.6295,12.6001,12.6001,1991200.0
2006-02-15 10:30:00,21.42,21.43,21.36,21.36,2014400.0,12.606,12.6119,12.5707,12.5707,2014400.0
2006-02-15 10:40:00,21.36,21.42,21.34,21.39,2179500.0,12.5707,12.606,12.5589,12.5883,2179500.0
2006-02-15 10:50:00,21.39,21.4,21.35,21.37,1360100.0,12.5883,12.5942,12.5648,12.5765,1360100.0
2006-02-15 11:00:00,21.38,21.38,21.31,21.33,1723000.0,12.5824,12.5824,12.5412,12.553,1723000.0
2006-02-15 11:10:00,21.33,21.35,21.29,21.33,1455900.0,12.553,12.5648,12.5295,12.553,1455900.0
2006-02-15 11:20:00,21.33,21.34,21.27,21.3,1121600.0,12.553,12.5589,12.5177,12.5354,1121600.0
2006-02-15 11:30:00,21.31,21.34,21.28,21.32,1104700.0,12.5412,12.5589,12.5236,12.5471,1104700.0
2006-02-15 11:40:00,21.33,21.33,21.28,21.3,1041300.0,12.553,12.553,12.5236,12.5354,1041300.0
2006-02-15 11:50:00,21.31,21.33,21.29,21.31,910700.0,12.5412,12.553,12.5295,12.5412,910700.0
2006-02-15 12:00:00,21.32,21.32,21.28,21.29,434100.0,12.5471,12.5471,12.5236,12.5295,434100.0
2006-02-15 12:10:00,21.29,21.33,21.25,21.31,2154000.0,12.5295,12.553,12.5059,12.5412,2154000.0
2006-02-15 12:20:00,21.31,21.32,21.29,21.29,340900.0,12.5412,12.5471,12.5295,12.5295,340900.0
2006-02-15 12:30:00,21.29,21.32,21.27,21.28,1321800.0,12.5295,12.5471,12.5177,12.5236,1321800.0
2006-02-15 12:40:00,21.29,21.32,21.27,21.29,827000.0,12.5295,12.5471,12.5177,12.5295,827000.0
2006-02-15 12:50:00,21.3,21.32,21.29,21.3,1131900.0,12.5354,12.5471,12.5295,12.5354,1131900.0
2006-02-15 13:00:00,21.3,21.32,21.29,21.31,1222900.0,12.5354,12.5471,12.5295,12.5412,1222900.0
2006-02-15 13:10:00,21.31,21.36,21.3,21.33,1569000.0,12.5412,12.5707,12.5354,12.553,1569000.0
2006-02-15 13:20:00,21.34,21.34,21.29,21.3,1898400.0,12.5589,12.5589,12.5295,12.5354,1898400.0
2006-02-15 13:30:00,21.3,21.31,21.28,21.3,1326800.0,12.5354,12.5412,12.5236,12.5354,1326800.0
2006-02-15 13:40:00,21.3,21.31,21.27,21.28,1039900.0,12.5354,12.5412,12.5177,12.5236,1039900.0
2006-02-15 13:50:00,21.29,21.33,21.29,21.32,1997900.0,12.5295,12.553,12.5295,12.5471,1997900.0
2006-02-15 14:00:00,21.31,21.32,21.28,21.28,833900.0,12.5412,12.5471,12.5236,12.5236,833900.0
2006-02-15 14:10:00,21.28,21.32,21.28,21.3,1151400.0,12.5236,12.5471,12.5236,12.5354,1151400.0
2006-02-15 14:20:00,21.31,21.35,21.3,21.35,1490900.0,12.5412,12.5648,12.5354,12.5648,1490900.0
2006-02-15 14:30:00,21.34,21.37,21.31,21.32,1909100.0,12.5589,12.5765,12.5412,12.5471,1909100.0
2006-02-15 14:40:00,21.32,21.36,21.3,21.35,1797800.0,12.5471,12.5707,12.5354,12.5648,1797800.0
2006-02-15 14:50:00,21.35,21.39,21.33,21.38,959700.0,12.5648,12.5883,12.553,12.5824,959700.0
2006-02-15 15:00:00,21.38,21.39,21.35,21.37,1779700.0,12.5824,12.5883,12.5648,12.5765,1779700.0
2006-02-15 15:10:00,21.37,21.37,21.33,21.33,919400.0,12.5765,12.5765,12.553,12.553,919400.0
2006-02-15 15:20:00,21.34,21.34,21.31,21.32,963500.0,12.5589,12.5589,12.5412,12.5471,963500.0
2006-02-15 15:30:00,21.33,21.33,21.3,21.32,1021400.0,12.553,12.553,12.5354,12.5471,1021400.0
2006-02-15 15:40:00,21.33,21.36,21.28,21.33,3416300.0,12.553,12.5707,12.5236,12.553,3416300.0
2006-02-15 15:50:00,21.33,21.38,21.29,21.35,2870300.0,12.553,12.5824,12.5295,12.5648,2870300.0
2006-02-16 09:30:00,21.39,21.45,21.27,21.27,5973400.0,12.5883,12.6236,12.5177,12.5177,5973400.0
2006-02-16 09:40:00,21.27,21.32,21.22,21.25,5053800.0,12.5177,12.5471,12.4883,12.5059,5053800.0
2006-02-16 09:50:00,21.25,21.26,21.18,21.24,4154400.0,12.5059,12.5118,12.4647,12.5,4154400.0
2006-02-16 10:00:00,21.23,21.27,21.22,21.25,3287300.0,12.4942,12.5177,12.4883,12.5059,3287300.0
2006-02-16 10:10:00,21.25,21.28,21.2,21.24,2202600.0,12.5059,12.5236,12.4765,12.5,2202600.0
2006-02-16 10:20:00,21.23,21.26,21.23,21.26,1510700.0,12.4942,12.5118,12.4942,12.5118,1510700.0
2006-02-16 10:30:00,21.25,21.26,21.23,21.23,796000.0,12.5059,12.5118,12.4942,12.4942,796000.0
2006-02-16 10:40:00,21.24,21.26,21.22,21.26,1005600.0,12.5,12.5118,12.4883,12.5118,1005600.0
2006-02-16 10:50:00,21.25,21.26,21.24,21.25,1136200.0,12.5059,12.5118,12.5,12.5059,1136200.0
2006-02-16 11:00:00,21.26,21.27,21.23,21.24,1401100.0,12.5118,12.5177,12.4942,12.5,1401100.0
2006-02-16 11:10:00,21.24,21.26,21.24,21.25,1276000.0,12.5,12.5118,12.5,12.5059,1276000.0
2006-02-16 11:20:00,21.25,21.28,21.24,21.27,1479200.0,12.5059,12.5236,12.5,12.5177,1479200.0
2006-02-16 11:30:00,21.27,21.36,21.27,21.31,2041900.0,12.5177,12.5707,12.5177,12.5412,2041900.0
2006-02-16 11:40:00,21.31,21.35,21.3,21.33,986100.0,12.5412,12.5648,12.5354,12.553,986100.0
2006-02-16 11:50:00,21.32,21.33,21.28,21.3,777700.0,12.5471,12.553,12.5236,12.5354,777700.0
2006-02-16 12:00:00,21.3,21.36,21.3,21.32,1674100.0,12.5354,12.5707,12.5354,12.5471,1674100.0
2006-02-16 12:10:00,21.32,21.38,21.32,21.35,1306900.0,12.5471,12.5824,12.5471,12.5648,1306900.0
2006-02-16 12:20:00,21.35,21.39,21.34,21.38,1000100.0,12.5648,12.5883,12.5589,12.5824,1000100.0
2006-02-16 12:30:00,21.38,21.39,21.35,21.35,994700.0,12.5824,12.5883,12.5648,12.5648,994700.0
2006-02-16 12:40:00,21.36,21.37,21.33,21.35,1073700.0,12.5707,12.5765,12.553,12.5648,1073700.0
2006-02-16 12:50:00,21.35,21.36,21.3,21.3,2027300.0,12.5648,12.5707,12.5354,12.5354,2027300.0
2006-02-16 13:00:00,21.3,21.37,21.3,21.37,744600.0,12.5354,12.5765,12.5354,12.5765,744600.0
2006-02-16 13:10:00,21.36,21.37,21.33,21.34,883100.0,12.5707,12.5765,12.553,12.5589,883100.0
2006-02-16 13:20:00,21.35,21.35,21.3,21.32,797100.0,12.5648,12.5648,12.5354,12.5471,797100.0
2006-02-16 13:30:00,21.32,21.34,21.3,21.33,847200.0,12.5471,12.5589,12.5354,12.553,847200.0
2006-02-16 13:40:00,21.33,21.36,21.27,21.28,1111600.0,12.553,12.5707,12.5177,12.5236,1111600.0
2006-02-16 13:50:00,21.29,21.29,21.24,21.27,1903400.0,12.5295,12.5295,12.5,12.5177,1903400.0
2006-02-16 14:00:00,21.27,21.29,21.25,21.26,984100.0,12.5177,12.5295,12.5059,12.5118,984100.0
2006-02-16 14:10:00,21.27,21.27,21.21,21.24,2158600.0,12.5177,12.5177,12.4824,12.5,2158600.0
2006-02-16 14:20:00,21.24,21.26,21.23,21.23,810500.0,12.5,12.5118,12.4942,12.4942,810500.0
2006-02-16 14:30:00,21.23,21.24,21.2,21.23,1674500.0,12.4942,12.5,12.4765,12.4942,1674500.0
2006-02-16 14:40:00,21.22,21.26,21.22,21.23,1016700.0,12.4883,12.5118,12.4883,12.4942,1016700.0
2006-02-16 14:50:00,21.23,21.27,21.23,21.27,1744800.0,12.4942,12.5177,12.4942,12.5177,1744800.0
2006-02-16 15:00:00,21.27,21.28,21.24,21.25,1258800.0,12.5177,12.5236,12.5,12.5059,1258800.0
2006-02-16 15:10:00,21.25,21.28,21.25,21.27,782100.0,12.5059,12.5236,12.5059,12.5177,782100.0
2006-02-16 15:20:00,21.27,21.27,21.25,21.26,919900.0,12.5177,12.5177,12.5059,12.5118,919900.0
2006-02-16 15:30:00,21.27,21.32,21.26,21.28,1824800.0,12.5177,12.5471,12.5118,12.5236,1824800.0
2006-02-16 15:40:00,21.29,21.29,21.23,21.25,2916700.0,12.5295,12.5295,12.4942,12.5059,2916700.0
2006-02-16 15:50:00,21.25,21.35,21.25,21.35,2976200.0,12.5059,12.5648,12.5059,12.5648,2976200.0
2006-02-17 09:30:00,21.01,21.04,20.83,20.92,14054500.0,12.3647,12.3823,12.2587,12.3117,14054500.0
2006-02-17 09:40:00,20.92,21.01,20.91,20.93,4642500.0,12.3117,12.3647,12.3058,12.3176,4642500.0
2006-02-17 09:50:00,20.94,21.01,20.86,20.94,4162100.0,12.3235,12.3647,12.2764,12.3235,4162100.0
2006-02-17 10:00:00,20.94,20.94,20.85,20.86,3487300.0,12.3235,12.3235,12.2705,12.2764,3487300.0
2006-02-17 10:10:00,20.86,20.87,20.76,20.84,3661000.0,12.2764,12.2823,12.2176,12.2646,3661000.0
2006-02-17 10:20:00,20.83,20.85,20.8,20.81,2677300.0,12.2587,12.2705,12.2411,12.247,2677300.0
2006-02-17 10:30:00,20.81,20.83,20.81,20.82,1865800.0,12.247,12.2587,12.247,12.2529,1865800.0
2006-02-17 10:40:00,20.82,20.87,20.82,20.83,1758200.0,12.2529,12.2823,12.2529,12.2587,1758200.0
2006-02-17 10:50:00,20.83,20.85,20.8,20.82,2364900.0,12.2587,12.2705,12.2411,12.2529,2364900.0
2006-02-17 11:00:00,20.82,20.83,20.8,20.82,1784800.0,12.2529,12.2587,12.2411,12.2529,1784800.0
2006-02-17 11:10:00,20.82,20.85,20.81,20.83,2138200.0,12.2529,12.2705,12.247,12.2587,2138200.0
2006-02-17 11:20:00,20.83,20.9,20.82,20.88,2560900.0,12.2587,12.2999,12.2529,12.2882,2560900.0
2006-02-17 11:30:00,20.89,20.89,20.82,20.83,2069200.0,12.2941,12.2941,12.2529,12.2587,2069200.0
2006-02-17 11:40:00,20.83,20.84,20.78,20.82,3495300.0,12.2587,12.2646,12.2293,12.2529,3495300.0
2006-02-17 11:50:00,20.81,20.82,20.71,20.77,2168400.0,12.247,12.2529,12.1881,12.2234,2168400.0
2006-02-17 12:00:00,20.76,20.82,20.75,20.81,2336800.0,12.2176,12.2529,12.2117,12.247,2336800.0
2006-02-17 12:10:00,20.81,20.82,20.77,20.8,2282200.0,12.247,12.2529,12.2234,12.2411,2282200.0
2006-02-17 12:20:00,20.79,20.82,20.75,20.76,1894400.0,12.2352,12.2529,12.2117,12.2176,1894400.0
2006-02-17 12:30:00,20.76,20.78,20.72,20.73,2923600.0,12.2176,12.2293,12.194,12.1999,2923600.0
2006-02-17 12:40:00,20.73,20.91,20.72,20.74,1349100.0,12.1999,12.3058,12.194,12.2058,1349100.0
2006-02-17 12:50:00,20.73,20.75,20.71,20.72,2965100.0,12.1999,12.2117,12.1881,12.194,2965100.0
2006-02-17 13:00:00,20.71,20.75,20.7,20.74,2420400.0,12.1881,12.2117,12.1822,12.2058,2420400.0
2006-02-17 13:10:00,20.73,20.73,20.71,20.71,972700.0,12.1999,12.1999,12.1881,12.1881,972700.0
2006-02-17 13:20:00,20.71,20.72,20.7,20.71,1869000.0,12.1881,12.194,12.1822,12.1881,1869000.0
2006-02-17 13:30:00,20.71,20.73,20.7,20.71,2598600.0,12.1881,12.1999,12.1822,12.1881,2598600.0
2006-02-17 13:40:00,20.71,20.73,20.68,20.7,2625900.0,12.1881,12.1999,12.1705,12.1822,2625900.0
2006-02-17 13:50:00,20.69,20.72,20.68,20.69,1906400.0,12.1764,12.194,12.1705,12.1764,1906400.0
2006-02-17 14:00:00,20.69,20.71,20.69,20.71,1274200.0,12.1764,12.1881,12.1764,12.1881,1274200.0
2006-02-17 14:10:00,20.71,20.72,20.69,20.69,1807900.0,12.1881,12.194,12.1764,12.1764,1807900.0
2006-02-17 14:20:00,20.69,20.71,20.66,20.68,2616200.0,12.1764,12.1881,12.1587,12.1705,2616200.0
2006-02-17 14:30:00,20.68,20.7,20.65,20.65,1400000.0,12.1705,12.1822,12.1528,12.1528,1400000.0
2006-02-17 14:40:00,20.65,20.66,20.61,20.64,2465000.0,12.1528,12.1587,12.1293,12.1469,2465000.0
2006-02-17 14:50:00,20.64,20.67,20.61,20.64,3169700.0,12.1469,12.1646,12.1293,12.1469,3169700.0
2006-02-17 15:00:00,20.63,20.68,20.63,20.65,2664900.0,12.141,12.1705,12.141,12.1528,2664900.0
2006-02-17 15:10:00,20.64,20.65,20.58,20.6,3727400.0,12.1469,12.1528,12.1116,12.1234,3727400.0
2006-02-17 15:20:00,20.6,20.62,20.58,20.59,2561800.0,12.1234,12.1352,12.1116,12.1175,2561800.0
2006-02-17 15:30:00,20.59,20.63,20.58,20.61,3203700.0,12.1175,12.141,12.1116,12.1293,3203700.0
2006-02-17 15:40:00,20.62,20.63,20.56,20.6,3948500.0,12.1352,12.141,12.0998,12.1234,3948500.0
2006-02-17 15:50:00,20.59,20.61,20.58,20.59,4785100.0,12.1175,12.1293,12.1116,12.1175,4785100.0
2006-02-21 09:30:00,20.66,20.74,20.61,20.7,5361600.0,12.1587,12.2058,12.1293,12.1822,5361600.0
2006-02-21 09:40:00,20.7,20.72,20.63,20.63,2547700.0,12.1822,12.194,12.141,12.141,2547700.0
2006-02-21 09:50:00,20.63,20.64,20.57,20.58,2871000.0,12.141,12.1469,12.1057,12.1116,2871000.0
2006-02-21 10:00:00,20.58,20.67,20.55,20.58,1688700.0,12.1116,12.1646,12.094,12.1116,1688700.0
2006-02-21 10:10:00,20.59,20.68,20.53,20.58,2038000.0,12.1175,12.1705,12.0822,12.1116,2038000.0
2006-02-21 10:20:00,20.58,20.6,20.5,20.5,3308200.0,12.1116,12.1234,12.0645,12.0645,3308200.0
2006-02-21 10:30:00,20.51,20.56,20.5,20.53,2179100.0,12.0704,12.0998,12.0645,12.0822,2179100.0
2006-02-21 10:40:00,20.53,20.6,20.53,20.59,1357500.0,12.0822,12.1234,12.0822,12.1175,1357500.0
2006-02-21 10:50:00,20.59,20.62,20.58,20.58,1619600.0,12.1175,12.1352,12.1116,12.1116,1619600.0
2006-02-21 11:00:00,20.58,20.61,20.57,20.6,2034600.0,12.1116,12.1293,12.1057,12.1234,2034600.0
2006-02-21 11:10:00,20.61,20.66,20.6,20.64,1819200.0,12.1293,12.1587,12.1234,12.1469,1819200.0
2006-02-21 11:20:00,20.63,20.66,20.62,20.65,1702000.0,12.141,12.1587,12.1352,12.1528,1702000.0
2006-02-21 11:30:00,20.64,20.67,20.62,20.65,1452000.0,12.1469,12.1646,12.1352,12.1528,1452000.0
2006-02-21 11:40:00,20.66,20.66,20.62,20.63,1289500.0,12.1587,12.1587,12.1352,12.141,1289500.0
2006-02-21 11:50:00,20.63,20.65,20.6,20.62,1647700.0,12.141,12.1528,12.1234,12.1352,1647700.0
2006-02-21 12:00:00,20.61,20.62,20.56,20.61,1262200.0,12.1293,12.1352,12.0998,12.1293,1262200.0
2006-02-21 12:10:00,20.6,20.61,20.58,20.59,1303500.0,12.1234,12.1293,12.1116,12.1175,1303500.0
2006-02-21 12:20:00,20.59,20.62,20.58,20.59,954000.0,12.1175,12.1352,12.1116,12.1175,954000.0
2006-02-21 12:30:00,20.59,20.6,20.55,20.57,958200.0,12.1175,12.1234,12.094,12.1057,958200.0
2006-02-21 12:40:00,20.57,20.61,20.56,20.59,1171100.0,12.1057,12.1293,12.0998,12.1175,1171100.0
2006-02-21 12:50:00,20.6,20.61,20.56,20.57,888000.0,12.1234,12.1293,12.0998,12.1057,888000.0
2006-02-21 13:00:00,20.57,20.6,20.56,20.58,626200.0,12.1057,12.1234,12.0998,12.1116,626200.0
2006-02-21 13:10:00,20.59,20.6,20.57,20.59,1025700.0,12.1175,12.1234,12.1057,12.1175,1025700.0
2006-02-21 13:20:00,20.59,20.59,20.55,20.58,622600.0,12.1175,12.1175,12.094,12.1116,622600.0
2006-02-21 13:30:00,20.58,20.6,20.57,20.59,609800.0,12.1116,12.1234,12.1057,12.1175,609800.0
2006-02-21 13:40:00,20.59,20.63,20.59,20.61,899900.0,12.1175,12.141,12.1175,12.1293,899900.0
2006-02-21 13:50:00,20.61,20.61,20.55,20.55,1030500.0,12.1293,12.1293,12.094,12.094,1030500.0
2006-02-21 14:00:00,20.56,20.58,20.54,20.57,1571100.0,12.0998,12.1116,12.0881,12.1057,1571100.0
2006-02-21 14:10:00,20.56,20.58,20.52,20.53,1361900.0,12.0998,12.1116,12.0763,12.0822,1361900.0
2006-02-21 14:20:00,20.53,20.56,20.52,20.54,1453800.0,12.0822,12.0998,12.0763,12.0881,1453800.0
2006-02-21 14:30:00,20.55,20.58,20.53,20.56,1132700.0,12.094,12.1116,12.0822,12.0998,1132700.0
2006-02-21 14:40:00,20.56,20.59,20.55,20.57,1096700.0,12.0998,12.1175,12.094,12.1057,1096700.0
2006-02-21 14:50:00,20.58,20.58,20.55,20.56,601100.0,12.1116,12.1116,12.094,12.0998,601100.0
2006-02-21 15:00:00,20.57,20.6,20.56,20.59,756200.0,12.1057,12.1234,12.0998,12.1175,756200.0
2006-02-21 15:10:00,20.58,20.6,20.57,20.57,1220500.0,12.1116,12.1234,12.1057,12.1057,1220500.0
2006-02-21 15:20:00,20.58,20.6,20.5,20.6,1654300.0,12.1116,12.1234,12.0645,12.1234,1654300.0
2006-02-21 15:30:00,20.59,20.67,20.59,20.62,1390700.0,12.1175,12.1646,12.1175,12.1352,1390700.0
2006-02-21 15:40:00,20.62,20.67,20.62,20.66,2813800.0,12.1352,12.1646,12.1352,12.1587,2813800.0
2006-02-21 15:50:00,20.66,20.67,20.62,20.63,3274700.0,12.1587,12.1646,12.1352,12.141,3274700.0
2006-02-22 09:30:00,20.44,20.45,20.29,20.36,7778200.0,12.0292,12.0351,11.941,11.9821,7778200.0
2006-02-22 09:40:00,20.36,20.45,20.2,20.2,4337900.0,11.9821,12.0351,11.888,11.888,4337900.0
2006-02-22 09:50:00,20.21,20.34,19.94,20.17,5512300.0,11.8939,11.9704,11.735,11.8703,5512300.0
2006-02-22 10:00:00,20.17,20.3,20.17,20.27,4701000.0,11.8703,11.9468,11.8703,11.9292,4701000.0
2006-02-22 10:10:00,20.28,20.28,20.19,20.2,3516700.0,11.9351,11.9351,11.8821,11.888,3516700.0
2006-02-22 10:20:00,20.19,20.2,20.1,20.12,4215800.0,11.8821,11.888,11.8291,11.8409,4215800.0
2006-02-22 10:30:00,20.12,20.6,20.1,20.12,3358500.0,11.8409,12.1234,11.8291,11.8409,3358500.0
2006-02-22 10:40:00,20.12,20.15,20.06,20.08,5339400.0,11.8409,11.8586,11.8056,11.8174,5339400.0
2006-02-22 10:50:00,20.07,20.15,20.06,20.15,3154300.0,11.8115,11.8586,11.8056,11.8586,3154300.0
2006-02-22 11:00:00,20.14,20.16,20.09,20.1,2323300.0,11.8527,11.8644,11.8232,11.8291,2323300.0
2006-02-22 11:10:00,20.1,20.12,20.04,20.05,3145800.0,11.8291,11.8409,11.7938,11.7997,3145800.0
2006-02-22 11:20:00,20.04,20.14,20.04,20.13,3931600.0,11.7938,11.8527,11.7938,11.8468,3931600.0
2006-02-22 11:30:00,20.13,20.16,20.07,20.11,4205400.0,11.8468,11.8644,11.8115,11.835,4205400.0
2006-02-22 11:40:00,20.1,20.14,20.1,20.13,1880500.0,11.8291,11.8527,11.8291,11.8468,1880500.0
2006-02-22 11:50:00,20.12,20.13,20.09,20.11,1648200.0,11.8409,11.8468,11.8232,11.835,1648200.0
2006-02-22 12:00:00,20.1,20.13,20.1,20.12,1579100.0,11.8291,11.8468,11.8291,11.8409,1579100.0
2006-02-22 12:10:00,20.12,20.16,20.1,20.15,2674700.0,11.8409,11.8644,11.8291,11.8586,2674700.0
2006-02-22 12:20:00,20.16,20.18,20.1,20.18,2904600.0,11.8644,11.8762,11.8291,11.8762,2904600.0
2006-02-22 12:30:00,20.17,20.2,20.1,20.17,2960700.0,11.8703,11.888,11.8291,11.8703,2960700.0
2006-02-22 12:40:00,20.17,20.22,20.16,20.2,2237000.0,11.8703,11.8998,11.8644,11.888,2237000.0
2006-02-22 12:50:00,20.2,20.21,20.18,20.2,2529100.0,11.888,11.8939,11.8762,11.888,2529100.0
2006-02-22 13:00:00,20.2,20.21,20.19,20.2,1240300.0,11.888,11.8939,11.8821,11.888,1240300.0
2006-02-22 13:10:00,20.19,20.2,20.14,20.15,2791000.0,11.8821,11.888,11.8527,11.8586,2791000.0
2006-02-22 13:20:00,20.14,20.16,20.12,20.13,2685300.0,11.8527,11.8644,11.8409,11.8468,2685300.0
2006-02-22 13:30:00,20.13,20.14,20.09,20.11,2349600.0,11.8468,11.8527,11.8232,11.835,2349600.0
2006-02-22 13:40:00,20.12,20.14,20.1,20.11,1723500.0,11.8409,11.8527,11.8291,11.835,1723500.0
2006-02-22 13:50:00,20.12,20.12,20.09,20.11,1728600.0,11.8409,11.8409,11.8232,11.835,1728600.0
2006-02-22 14:00:00,20.11,20.11,20.09,20.1,2564000.0,11.835,11.835,11.8232,11.8291,2564000.0
2006-02-22 14:10:00,20.1,20.12,20.05,20.06,2183700.0,11.8291,11.8409,11.7997,11.8056,2183700.0
2006-02-22 14:20:00,20.06,20.09,20.04,20.06,3248100.0,11.8056,11.8232,11.7938,11.8056,3248100.0
2006-02-22 14:30:00,20.06,20.08,20.01,20.02,2681500.0,11.8056,11.8174,11.7762,11.7821,2681500.0
2006-02-22 14:40:00,20.02,20.08,20.01,20.03,2911800.0,11.7821,11.8174,11.7762,11.7879,2911800.0
2006-02-22 14:50:00,20.02,20.05,20.02,20.03,2980900.0,11.7821,11.7997,11.7821,11.7879,2980900.0
2006-02-22 15:00:00,20.03,20.05,20.02,20.02,3499900.0,11.7879,11.7997,11.7821,11.7821,3499900.0
2006-02-22 15:10:00,20.02,20.03,19.9,20.0,9883500.0,11.7821,11.7879,11.7114,11.7703,9883500.0
2006-02-22 15:20:00,19.99,20.06,19.99,20.06,3734600.0,11.7644,11.8056,11.7644,11.8056,3734600.0
2006-02-22 15:30:00,20.06,20.12,20.0,20.1,4567100.0,11.8056,11.8409,11.7703,11.8291,4567100.0
2006-02-22 15:40:00,20.11,20.16,20.09,20.11,4363700.0,11.835,11.8644,11.8232,11.835,4363700.0
2006-02-22 15:50:00,20.11,20.18,20.11,20.16,4280000.0,11.835,11.8762,11.835,11.8644,4280000.0
2006-02-23 09:30:00,20.18,20.19,19.88,20.06,6481300.0,11.8762,11.8821,11.6997,11.8056,6481300.0
2006-02-23 09:40:00,20.07,20.07,19.95,20.04,3793500.0,11.8115,11.8115,11.7409,11.7938,3793500.0
2006-02-23 09:50:00,20.04,20.08,19.99,20.04,2454800.0,11.7938,11.8174,11.7644,11.7938,2454800.0
2006-02-23 10:00:00,20.04,20.06,20.01,20.04,1493500.0,11.7938,11.8056,11.7762,11.7938,1493500.0
2006-02-23 10:10:00,20.04,20.07,20.0,20.07,1443200.0,11.7938,11.8115,11.7703,11.8115,1443200.0
2006-02-23 10:20:00,20.06,20.1,20.01,20.07,2756700.0,11.8056,11.8291,11.7762,11.8115,2756700.0
2006-02-23 10:30:00,20.07,20.22,20.05,20.21,4297500.0,11.8115,11.8998,11.7997,11.8939,4297500.0
2006-02-23 10:40:00,20.21,20.23,20.1,20.22,3185300.0,11.8939,11.9056,11.8291,11.8998,3185300.0
2006-02-23 10:50:00,20.22,20.3,20.05,20.28,3031800.0,11.8998,11.9468,11.7997,11.9351,3031800.0
2006-02-23 11:00:00,20.28,20.34,20.28,20.3,1953700.0,11.9351,11.9704,11.9351,11.9468,1953700.0
2006-02-23 11:10:00,20.3,20.38,20.28,20.37,2184700.0,11.9468,11.9939,11.9351,11.988,2184700.0
2006-02-23 11:20:00,20.37,20.46,20.37,20.45,2312800.0,11.988,12.041,11.988,12.0351,2312800.0
2006-02-23 11:30:00,20.45,21.46,20.05,20.4,2992500.0,12.0351,12.6295,11.7997,12.0057,2992500.0
2006-02-23 11:40:00,20.4,20.46,20.37,20.46,1886600.0,12.0057,12.041,11.988,12.041,1886600.0
2006-02-23 11:50:00,20.46,20.46,20.35,20.36,1402600.0,12.041,12.041,11.9763,11.9821,1402600.0
2006-02-23 12:00:00,20.36,20.38,20.32,20.36,1547800.0,11.9821,11.9939,11.9586,11.9821,1547800.0
2006-02-23 12:10:00,20.37,20.41,20.36,20.4,1556700.0,11.988,12.0116,11.9821,12.0057,1556700.0
2006-02-23 12:20:00,20.41,20.43,20.38,20.4,1623100.0,12.0116,12.0233,11.9939,12.0057,1623100.0
2006-02-23 12:30:00,20.41,20.42,20.39,20.4,1501600.0,12.0116,12.0175,11.9998,12.0057,1501600.0
2006-02-23 12:40:00,20.4,20.41,20.32,20.34,1761800.0,12.0057,12.0116,11.9586,11.9704,1761800.0
2006-02-23 12:50:00,20.34,20.39,20.34,20.38,743800.0,11.9704,11.9998,11.9704,11.9939,743800.0
2006-02-23 13:00:00,20.38,20.39,20.35,20.39,1066100.0,11.9939,11.9998,11.9763,11.9998,1066100.0
2006-02-23 13:10:00,20.38,20.41,20.35,20.39,1090300.0,11.9939,12.0116,11.9763,11.9998,1090300.0
2006-02-23 13:20:00,20.4,20.42,20.37,20.4,1521700.0,12.0057,12.0175,11.988,12.0057,1521700.0
2006-02-23 13:30:00,20.4,20.4,20.35,20.35,1126600.0,12.0057,12.0057,11.9763,11.9763,1126600.0
2006-02-23 13:40:00,20.35,20.37,20.32,20.33,2131000.0,11.9763,11.988,11.9586,11.9645,2131000.0
2006-02-23 13:50:00,20.33,20.35,20.32,20.33,996400.0,11.9645,11.9763,11.9586,11.9645,996400.0
2006-02-23 14:00:00,20.34,20.37,20.33,20.35,848700.0,11.9704,11.988,11.9645,11.9763,848700.0
2006-02-23 14:10:00,20.35,20.37,20.35,20.36,647100.0,11.9763,11.988,11.9763,11.9821,647100.0
2006-02-23 14:20:00,20.35,20.38,20.34,20.34,1375500.0,11.9763,11.9939,11.9704,11.9704,1375500.0
2006-02-23 14:30:00,20.34,20.38,20.34,20.37,1020700.0,11.9704,11.9939,11.9704,11.988,1020700.0
2006-02-23 14:40:00,20.38,20.43,20.37,20.42,1801200.0,11.9939,12.0233,11.988,12.0175,1801200.0
2006-02-23 14:50:00,20.42,20.44,20.39,20.4,1179700.0,12.0175,12.0292,11.9998,12.0057,1179700.0
2006-02-23 15:00:00,20.41,20.42,20.38,20.39,1368200.0,12.0116,12.0175,11.9939,11.9998,1368200.0
2006-02-23 15:10:00,20.39,20.4,20.37,20.38,1865000.0,11.9998,12.0057,11.988,11.9939,1865000.0
2006-02-23 15:20:00,20.38,20.41,20.38,20.41,1863800.0,11.9939,12.0116,11.9939,12.0116,1863800.0
2006-02-23 15:30:00,20.41,20.44,20.38,20.41,2966100.0,12.0116,12.0292,11.9939,12.0116,2966100.0
2006-02-23 15:40:00,20.41,20.41,20.33,20.36,4857500.0,12.0116,12.0116,11.9645,11.9821,4857500.0
2006-02-23 15:50:00,20.35,20.37,20.29,20.3,4147000.0,11.9763,11.988,11.941,11.9468,4147000.0
2006-02-24 09:30:00,20.19,20.26,20.13,20.15,4445300.0,11.8821,11.9233,11.8468,11.8586,4445300.0
2006-02-24 09:40:00,20.16,20.27,20.13,20.2,3110500.0,11.8644,11.9292,11.8468,11.888,3110500.0
2006-02-24 09:50:00,20.2,20.24,20.17,20.21,1359000.0,11.888,11.9115,11.8703,11.8939,1359000.0
2006-02-24 10:00:00,20.2,20.27,20.2,20.27,1146700.0,11.888,11.9292,11.888,11.9292,1146700.0
2006-02-24 10:10:00,20.27,20.32,20.27,20.31,2210100.0,11.9292,11.9586,11.9292,11.9527,2210100.0
2006-02-24 10:20:00,20.3,20.31,20.21,20.24,2182900.0,11.9468,11.9527,11.8939,11.9115,2182900.0
2006-02-24 10:30:00,20.24,20.27,20.22,20.24,1986100.0,11.9115,11.9292,11.8998,11.9115,1986100.0
2006-02-24 10:40:00,20.24,20.29,20.23,20.28,1674200.0,11.9115,11.941,11.9056,11.9351,1674200.0
2006-02-24 10:50:00,20.27,20.29,20.24,20.26,1992000.0,11.9292,11.941,11.9115,11.9233,1992000.0
2006-02-24 11:00:00,20.26,20.29,20.25,20.28,825800.0,11.9233,11.941,11.9174,11.9351,825800.0
2006-02-24 11:10:00,20.29,20.36,20.29,20.33,1384700.0,11.941,11.9821,11.941,11.9645,1384700.0
2006-02-24 11:20:00,20.33,20.39,20.33,20.35,1522700.0,11.9645,11.9998,11.9645,11.9763,1522700.0
2006-02-24 11:30:00,20.35,20.43,20.34,20.4,1688500.0,11.9763,12.0233,11.9704,12.0057,1688500.0
2006-02-24 11:40:00,20.41,20.41,20.3,20.38,1070600.0,12.0116,12.0116,11.9468,11.9939,1070600.0
2006-02-24 11:50:00,20.38,20.4,20.38,20.39,378800.0,11.9939,12.0057,11.9939,11.9998,378800.0
2006-02-24 12:00:00,20.39,20.45,20.29,20.43,1262200.0,11.9998,12.0351,11.941,12.0233,1262200.0
2006-02-24 12:10:00,20.44,20.45,20.16,20.44,574100.0,12.0292,12.0351,11.8644,12.0292,574100.0
2006-02-24 12:20:00,20.44,20.46,20.16,20.44,912700.0,12.0292,12.041,11.8644,12.0292,912700.0
2006-02-24 12:30:00,20.44,20.45,20.44,20.45,570400.0,12.0292,12.0351,12.0292,12.0351,570400.0
2006-02-24 12:40:00,20.44,20.45,20.41,20.44,1014400.0,12.0292,12.0351,12.0116,12.0292,1014400.0
2006-02-24 12:50:00,20.45,20.51,20.44,20.51,1785100.0,12.0351,12.0704,12.0292,12.0704,1785100.0
2006-02-24 13:00:00,20.51,20.53,20.46,20.51,1936400.0,12.0704,12.0822,12.041,12.0704,1936400.0
2006-02-24 13:10:00,20.5,20.52,20.46,20.49,2056200.0,12.0645,12.0763,12.041,12.0587,2056200.0
2006-02-24 13:20:00,20.49,20.51,20.48,20.5,1423300.0,12.0587,12.0704,12.0528,12.0645,1423300.0
2006-02-24 13:30:00,20.51,20.51,20.47,20.47,1253400.0,12.0704,12.0704,12.0469,12.0469,1253400.0
2006-02-24 13:40:00,20.47,20.48,20.44,20.44,1556900.0,12.0469,12.0528,12.0292,12.0292,1556900.0
2006-02-24 13:50:00,20.45,20.48,20.38,20.39,1931100.0,12.0351,12.0528,11.9939,11.9998,1931100.0
2006-02-24 14:00:00,20.4,20.43,20.35,20.38,2124500.0,12.0057,12.0233,11.9763,11.9939,2124500.0
2006-02-24 14:10:00,20.38,20.41,20.38,20.4,797300.0,11.9939,12.0116,11.9939,12.0057,797300.0
2006-02-24 14:20:00,20.4,20.43,20.27,20.43,1167100.0,12.0057,12.0233,11.9292,12.0233,1167100.0
2006-02-24 14:30:00,20.42,20.43,20.4,20.42,1535500.0,12.0175,12.0233,12.0057,12.0175,1535500.0
2006-02-24 14:40:00,20.42,20.43,20.34,20.35,1996500.0,12.0175,12.0233,11.9704,11.9763,1996500.0
2006-02-24 14:50:00,20.34,20.38,20.32,20.34,3434600.0,11.9704,11.9939,11.9586,11.9704,3434600.0
2006-02-24 15:00:00,20.34,20.39,20.32,20.33,1727000.0,11.9704,11.9998,11.9586,11.9645,1727000.0
2006-02-24 15:10:00,20.32,20.35,20.29,20.34,1795900.0,11.9586,11.9763,11.941,11.9704,1795900.0
2006-02-24 15:20:00,20.33,20.34,20.3,20.33,1483000.0,11.9645,11.9704,11.9468,11.9645,1483000.0
2006-02-24 15:30:00,20.33,20.35,20.21,20.26,2920900.0,11.9645,11.9763,11.8939,11.9233,2920900.0
2006-02-24 15:40:00,20.26,20.31,20.22,20.29,2857300.0,11.9233,11.9527,11.8998,11.941,2857300.0
2006-02-24 15:50:00,20.3,20.39,20.23,20.37,3545200.0,11.9468,11.9998,11.9056,11.988,3545200.0
2006-02-27 09:30:00,20.44,20.56,20.43,20.53,6006800.0,12.0292,12.0998,12.0233,12.0822,6006800.0
2006-02-27 09:40:00,20.53,20.65,20.51,20.62,3823700.0,12.0822,12.1528,12.0704,12.1352,3823700.0
2006-02-27 09:50:00,20.62,20.67,20.6,20.67,2868100.0,12.1352,12.1646,12.1234,12.1646,2868100.0
2006-02-27 10:00:00,20.68,20.71,20.64,20.64,2955400.0,12.1705,12.1881,12.1469,12.1469,2955400.0
2006-02-27 10:10:00,20.64,20.65,20.52,20.55,3118000.0,12.1469,12.1528,12.0763,12.094,3118000.0
2006-02-27 10:20:00,20.55,20.61,20.53,20.54,2851700.0,12.094,12.1293,12.0822,12.0881,2851700.0
2006-02-27 10:30:00,20.55,20.58,20.54,20.56,2327500.0,12.094,12.1116,12.0881,12.0998,2327500.0
2006-02-27 10:40:00,20.56,20.64,20.55,20.6,1699800.0,12.0998,12.1469,12.094,12.1234,1699800.0
2006-02-27 10:50:00,20.61,20.65,20.6,20.63,1887100.0,12.1293,12.1528,12.1234,12.141,1887100.0
2006-02-27 11:00:00,20.63,20.63,20.59,20.62,1543400.0,12.141,12.141,12.1175,12.1352,1543400.0
2006-02-27 11:10:00,20.62,20.71,20.62,20.69,1935000.0,12.1352,12.1881,12.1352,12.1764,1935000.0
2006-02-27 11:20:00,20.69,20.74,20.67,20.74,2329900.0,12.1764,12.2058,12.1646,12.2058,2329900.0
2006-02-27 11:30:00,20.74,20.79,20.73,20.74,2653800.0,12.2058,12.2352,12.1999,12.2058,2653800.0
2006-02-27 11:40:00,20.74,20.74,20.69,20.69,1594900.0,12.2058,12.2058,12.1764,12.1764,1594900.0
2006-02-27 11:50:00,20.7,20.7,20.67,20.7,1132800.0,12.1822,12.1822,12.1646,12.1822,1132800.0
2006-02-27 12:00:00,20.7,20.72,20.69,20.7,962400.0,12.1822,12.194,12.1764,12.1822,962400.0
2006-02-27 12:10:00,20.7,20.7,20.65,20.65,1410800.0,12.1822,12.1822,12.1528,12.1528,1410800.0
2006-02-27 12:20:00,20.66,20.66,20.61,20.62,1825400.0,12.1587,12.1587,12.1293,12.1352,1825400.0
2006-02-27 12:30:00,20.62,20.65,20.59,20.61,1875500.0,12.1352,12.1528,12.1175,12.1293,1875500.0
2006-02-27 12:40:00,20.61,20.65,20.6,20.62,1194800.0,12.1293,12.1528,12.1234,12.1352,1194800.0
2006-02-27 12:50:00,20.62,20.74,20.62,20.69,1991200.0,12.1352,12.2058,12.1352,12.1764,1991200.0
2006-02-27 13:00:00,20.69,20.72,20.69,20.72,995100.0,12.1764,12.194,12.1764,12.194,995100.0
2006-02-27 13:10:00,20.71,20.72,20.7,20.72,774000.0,12.1881,12.194,12.1822,12.194,774000.0
2006-02-27 13:20:00,20.71,20.77,20.71,20.75,1786300.0,12.1881,12.2234,12.1881,12.2117,1786300.0
2006-02-27 13:30:00,20.74,20.77,20.71,20.72,2299500.0,12.2058,12.2234,12.1881,12.194,2299500.0
2006-02-27 13:40:00,20.72,20.76,20.72,20.75,757900.0,12.194,12.2176,12.194,12.2117,757900.0
2006-02-27 13:50:00,20.75,20.76,20.72,20.72,601300.0,12.2117,12.2176,12.194,12.194,601300.0
2006-02-27 14:00:00,20.72,20.77,20.7,20.71,1076300.0,12.194,12.2234,12.1822,12.1881,1076300.0
2006-02-27 14:10:00,20.71,20.75,20.7,20.73,1519400.0,12.1881,12.2117,12.1822,12.1999,1519400.0
2006-02-27 14:20:00,20.73,20.73,20.71,20.71,706700.0,12.1999,12.1999,12.1881,12.1881,706700.0
2006-02-27 14:30:00,20.71,20.72,20.69,20.7,1572000.0,12.1881,12.194,12.1764,12.1822,1572000.0
2006-02-27 14:40:00,20.71,20.71,20.64,20.65,2254700.0,12.1881,12.1881,12.1469,12.1528,2254700.0
2006-02-27 14:50:00,20.65,20.68,20.55,20.68,2119300.0,12.1528,12.1705,12.094,12.1705,2119300.0
2006-02-27 15:00:00,20.68,20.7,20.65,20.66,1424300.0,12.1705,12.1822,12.1528,12.1587,1424300.0
2006-02-27 15:10:00,20.67,20.68,20.63,20.66,1270200.0,12.1646,12.1705,12.141,12.1587,1270200.0
2006-02-27 15:20:00,20.66,20.66,20.64,20.66,1331400.0,12.1587,12.1587,12.1469,12.1587,1331400.0
2006-02-27 15:30:00,20.65,20.67,20.61,20.66,2791600.0,12.1528,12.1646,12.1293,12.1587,2791600.0
2006-02-27 15:40:00,20.65,20.69,20.64,20.67,3751100.0,12.1528,12.1764,12.1469,12.1646,3751100.0
2006-02-27 15:50:00,20.67,20.68,20.53,20.55,7054700.0,12.1646,12.1705,12.0822,12.094,7054700.0
2006-02-28 09:30:00,20.55,20.65,20.5,20.64,4995400.0,12.094,12.1528,12.0645,12.1469,4995400.0
2006-02-28 09:40:00,20.64,20.74,20.61,20.73,3953900.0,12.1469,12.2058,12.1293,12.1999,3953900.0
2006-02-28 09:50:00,20.73,20.83,20.72,20.8,3770600.0,12.1999,12.2587,12.194,12.2411,3770600.0
2006-02-28 10:00:00,20.81,20.81,20.61,20.78,4392400.0,12.247,12.247,12.1293,12.2293,4392400.0
2006-02-28 10:10:00,20.78,21.01,20.77,20.93,5048300.0,12.2293,12.3647,12.2234,12.3176,5048300.0
2006-02-28 10:20:00,20.93,21.01,20.82,20.82,5088700.0,12.3176,12.3647,12.2529,12.2529,5088700.0
2006-02-28 10:30:00,20.82,20.94,20.72,20.82,4136000.0,12.2529,12.3235,12.194,12.2529,4136000.0
2006-02-28 10:40:00,20.82,20.96,20.8,20.83,2710600.0,12.2529,12.3353,12.2411,12.2587,2710600.0
2006-02-28 10:50:00,20.83,20.83,20.66,20.67,2391300.0,12.2587,12.2587,12.1587,12.1646,2391300.0
2006-02-28 11:00:00,20.66,20.75,20.62,20.74,3832500.0,12.1587,12.2117,12.1352,12.2058,3832500.0
2006-02-28 11:10:00,20.74,20.75,20.67,20.74,2091400.0,12.2058,12.2117,12.1646,12.2058,2091400.0
2006-02-28 11:20:00,20.74,20.77,20.72,20.74,1264800.0,12.2058,12.2234,12.194,12.2058,1264800.0
2006-02-28 11:30:00,20.75,20.77,20.71,20.73,1402800.0,12.2117,12.2234,12.1881,12.1999,1402800.0
2006-02-28 11:40:00,20.74,20.76,20.7,20.72,1045900.0,12.2058,12.2176,12.1822,12.194,1045900.0
2006-02-28 11:50:00,20.72,20.73,20.68,20.69,687200.0,12.194,12.1999,12.1705,12.1764,687200.0
2006-02-28 12:00:00,20.68,20.71,20.67,20.7,1040300.0,12.1705,12.1881,12.1646,12.1822,1040300.0
2006-02-28 12:10:00,20.71,20.75,20.69,20.7,1101200.0,12.1881,12.2117,12.1764,12.1822,1101200.0
2006-02-28 12:20:00,20.7,20.72,20.68,20.68,887600.0,12.1822,12.194,12.1705,12.1705,887600.0
2006-02-28 12:30:00,20.69,20.73,20.67,20.73,1005300.0,12.1764,12.1999,12.1646,12.1999,1005300.0
2006-02-28 12:40:00,20.73,20.78,20.72,20.76,994300.0,12.1999,12.2293,12.194,12.2176,994300.0
2006-02-28 12:50:00,20.76,20.77,20.69,20.69,731300.0,12.2176,12.2234,12.1764,12.1764,731300.0
2006-02-28 13:00:00,20.69,20.74,20.69,20.7,898600.0,12.1764,12.2058,12.1764,12.1822,898600.0
2006-02-28 13:10:00,20.7,20.72,20.67,20.69,1540600.0,12.1822,12.194,12.1646,12.1764,1540600.0
2006-02-28 13:20:00,20.69,20.74,20.68,20.72,868000.0,12.1764,12.2058,12.1705,12.194,868000.0
2006-02-28 13:30:00,20.72,20.81,20.71,20.78,1548400.0,12.194,12.247,12.1881,12.2293,1548400.0
2006-02-28 13:40:00,20.78,20.78,20.7,20.7,1281600.0,12.2293,12.2293,12.1822,12.1822,1281600.0
2006-02-28 13:50:00,20.71,20.72,20.63,20.64,2021300.0,12.1881,12.194,12.141,12.1469,2021300.0
2006-02-28 14:00:00,20.64,20.68,20.62,20.67,1799100.0,12.1469,12.1705,12.1352,12.1646,1799100.0
2006-02-28 14:10:00,20.67,20.68,20.61,20.64,2049500.0,12.1646,12.1705,12.1293,12.1469,2049500.0
2006-02-28 14:20:00,20.64,20.65,20.59,20.62,1633700.0,12.1469,12.1528,12.1175,12.1352,1633700.0
2006-02-28 14:30:00,20.62,20.64,20.6,20.63,1009500.0,12.1352,12.1469,12.1234,12.141,1009500.0
2006-02-28 14:40:00,20.63,20.66,20.58,20.58,1168100.0,12.141,12.1587,12.1116,12.1116,1168100.0
2006-02-28 14:50:00,20.59,20.62,20.57,20.58,1076400.0,12.1175,12.1352,12.1057,12.1116,1076400.0
2006-02-28 15:00:00,20.58,20.63,20.58,20.58,2330800.0,12.1116,12.141,12.1116,12.1116,2330800.0
2006-02-28 15:10:00,20.59,20.63,20.58,20.6,1944900.0,12.1175,12.141,12.1116,12.1234,1944900.0
2006-02-28 15:20:00,20.61,20.64,20.59,20.63,1145500.0,12.1293,12.1469,12.1175,12.141,1145500.0
2006-02-28 15:30:00,20.63,20.67,20.63,20.65,1682500.0,12.141,12.1646,12.141,12.1528,1682500.0
2006-02-28 15:40:00,20.66,20.76,20.64,20.67,3803200.0,12.1587,12.2176,12.1469,12.1646,3803200.0
2006-02-28 15:50:00,20.67,20.69,20.62,20.65,3917000.0,12.1646,12.1764,12.1352,12.1528,3917000.0
2006-03-01 09:30:00,20.73,20.82,20.69,20.76,5509400.0,12.1999,12.2529,12.1764,12.2176,5509400.0
2006-03-01 09:40:00,20.77,20.82,20.74,20.77,3044900.0,12.2234,12.2529,12.2058,12.2234,3044900.0
2006-03-01 09:50:00,20.77,20.79,20.75,20.79,2006300.0,12.2234,12.2352,12.2117,12.2352,2006300.0
2006-03-01 10:00:00,20.78,20.79,20.74,20.74,2635400.0,12.2293,12.2352,12.2058,12.2058,2635400.0
2006-03-01 10:10:00,20.74,20.75,20.67,20.71,3977000.0,12.2058,12.2117,12.1646,12.1881,3977000.0
2006-03-01 10:20:00,20.71,20.8,20.7,20.73,2568500.0,12.1881,12.2411,12.1822,12.1999,2568500.0
2006-03-01 10:30:00,20.73,20.76,20.73,20.75,7046900.0,12.1999,12.2176,12.1999,12.2117,7046900.0
2006-03-01 10:40:00,20.76,20.89,20.75,20.88,4094600.0,12.2176,12.2941,12.2117,12.2882,4094600.0
2006-03-01 10:50:00,20.87,21.0,20.85,20.87,2383200.0,12.2823,12.3588,12.2705,12.2823,2383200.0
2006-03-01 11:00:00,20.87,20.89,20.84,20.88,1763200.0,12.2823,12.2941,12.2646,12.2882,1763200.0
2006-03-01 11:10:00,20.89,20.98,20.88,20.94,1966300.0,12.2941,12.347,12.2882,12.3235,1966300.0
2006-03-01 11:20:00,20.94,20.96,20.89,20.93,1189600.0,12.3235,12.3353,12.2941,12.3176,1189600.0
2006-03-01 11:30:00,20.93,20.96,20.92,20.94,1844800.0,12.3176,12.3353,12.3117,12.3235,1844800.0
2006-03-01 11:40:00,20.93,20.94,20.89,20.9,997500.0,12.3176,12.3235,12.2941,12.2999,997500.0
2006-03-01 11:50:00,20.9,20.93,20.89,20.93,876600.0,12.2999,12.3176,12.2941,12.3176,876600.0
2006-03-01 12:00:00,20.93,20.97,20.91,20.92,1417100.0,12.3176,12.3411,12.3058,12.3117,1417100.0
2006-03-01 12:10:00,20.91,20.92,20.85,20.85,613100.0,12.3058,12.3117,12.2705,12.2705,613100.0
2006-03-01 12:20:00,20.85,20.94,20.83,20.86,913500.0,12.2705,12.3235,12.2587,12.2764,913500.0
2006-03-01 12:30:00,20.86,20.89,20.85,20.86,999600.0,12.2764,12.2941,12.2705,12.2764,999600.0
2006-03-01 12:40:00,20.86,20.94,20.82,20.85,949200.0,12.2764,12.3235,12.2529,12.2705,949200.0
2006-03-01 12:50:00,20.86,20.86,20.81,20.83,922100.0,12.2764,12.2764,12.247,12.2587,922100.0
2006-03-01 13:00:00,20.83,20.84,20.8,20.82,1096400.0,12.2587,12.2646,12.2411,12.2529,1096400.0
2006-03-01 13:10:00,20.81,20.82,20.77,20.78,1402900.0,12.247,12.2529,12.2234,12.2293,1402900.0
2006-03-01 13:20:00,20.78,20.81,20.76,20.8,1278400.0,12.2293,12.247,12.2176,12.2411,1278400.0
2006-03-01 13:30:00,20.81,20.84,20.8,20.82,1138100.0,12.247,12.2646,12.2411,12.2529,1138100.0
2006-03-01 13:40:00,20.81,20.83,20.77,20.81,1284700.0,12.247,12.2587,12.2234,12.247,1284700.0
2006-03-01 13:50:00,20.8,20.81,20.76,20.79,1049600.0,12.2411,12.247,12.2176,12.2352,1049600.0
2006-03-01 14:00:00,20.79,20.82,20.77,20.82,1419900.0,12.2352,12.2529,12.2234,12.2529,1419900.0
2006-03-01 14:10:00,20.82,20.85,20.78,20.85,2168800.0,12.2529,12.2705,12.2293,12.2705,2168800.0
2006-03-01 14:20:00,20.85,20.92,20.77,20.92,2484800.0,12.2705,12.3117,12.2234,12.3117,2484800.0
2006-03-01 14:30:00,20.92,20.97,20.79,20.93,2696700.0,12.3117,12.3411,12.2352,12.3176,2696700.0
2006-03-01 14:40:00,20.93,20.95,20.91,20.94,1213700.0,12.3176,12.3294,12.3058,12.3235,1213700.0
2006-03-01 14:50:00,20.94,20.96,20.93,20.94,1322100.0,12.3235,12.3353,12.3176,12.3235,1322100.0
2006-03-01 15:00:00,20.93,20.94,20.87,20.91,1843400.0,12.3176,12.3235,12.2823,12.3058,1843400.0
2006-03-01 15:10:00,20.9,20.93,20.88,20.92,1537300.0,12.2999,12.3176,12.2882,12.3117,1537300.0
2006-03-01 15:20:00,20.92,20.93,20.84,20.85,1747900.0,12.3117,12.3176,12.2646,12.2705,1747900.0
2006-03-01 15:30:00,20.85,20.91,20.83,20.85,2169000.0,12.2705,12.3058,12.2587,12.2705,2169000.0
2006-03-01 15:40:00,20.85,20.87,20.79,20.8,2525200.0,12.2705,12.2823,12.2352,12.2411,2525200.0
2006-03-01 15:50:00,20.8,20.82,20.76,20.78,3862800.0,12.2411,12.2529,12.2176,12.2293,3862800.0
2006-03-02 09:30:00,20.68,20.72,20.67,20.71,3961400.0,12.1705,12.194,12.1646,12.1881,3961400.0
2006-03-02 09:40:00,20.72,20.79,20.71,20.75,3039600.0,12.194,12.2352,12.1881,12.2117,3039600.0
2006-03-02 09:50:00,20.76,20.79,20.68,20.73,2658700.0,12.2176,12.2352,12.1705,12.1999,2658700.0
2006-03-02 10:00:00,20.73,20.83,20.73,20.8,2764200.0,12.1999,12.2587,12.1999,12.2411,2764200.0
2006-03-02 10:10:00,20.79,20.8,20.73,20.78,2641500.0,12.2352,12.2411,12.1999,12.2293,2641500.0
2006-03-02 10:20:00,20.78,20.79,20.74,20.78,2340900.0,12.2293,12.2352,12.2058,12.2293,2340900.0
2006-03-02 10:30:00,20.78,20.78,20.74,20.75,1196900.0,12.2293,12.2293,12.2058,12.2117,1196900.0
2006-03-02 10:40:00,20.75,20.78,20.75,20.76,1054000.0,12.2117,12.2293,12.2117,12.2176,1054000.0
2006-03-02 10:50:00,20.76,20.79,20.75,20.77,1097300.0,12.2176,12.2352,12.2117,12.2234,1097300.0
2006-03-02 11:00:00,20.77,20.84,20.77,20.81,1740400.0,12.2234,12.2646,12.2234,12.247,1740400.0
2006-03-02 11:10:00,20.81,20.81,20.75,20.75,1266800.0,12.247,12.247,12.2117,12.2117,1266800.0
2006-03-02 11:20:00,20.75,20.76,20.72,20.76,1861600.0,12.2117,12.2176,12.194,12.2176,1861600.0
2006-03-02 11:30:00,20.75,20.77,20.72,20.72,1219800.0,12.2117,12.2234,12.194,12.194,1219800.0
2006-03-02 11:40:00,20.72,20.73,20.61,20.62,2940000.0,12.194,12.1999,12.1293,12.1352,2940000.0
2006-03-02 11:50:00,20.62,20.67,20.62,20.64,1353100.0,12.1352,12.1646,12.1352,12.1469,1353100.0
2006-03-02 12:00:00,20.65,20.66,20.54,20.55,2151500.0,12.1528,12.1587,12.0881,12.094,2151500.0
2006-03-02 12:10:00,20.55,20.77,20.51,20.53,2766700.0,12.094,12.2234,12.0704,12.0822,2766700.0
2006-03-02 12:20:00,20.54,20.55,20.42,20.49,2349500.0,12.0881,12.094,12.0175,12.0587,2349500.0
2006-03-02 12:30:00,20.5,20.55,20.49,20.52,1676900.0,12.0645,12.094,12.0587,12.0763,1676900.0
2006-03-02 12:40:00,20.52,20.54,20.51,20.54,1300400.0,12.0763,12.0881,12.0704,12.0881,1300400.0
2006-03-02 12:50:00,20.53,20.54,20.51,20.53,1060000.0,12.0822,12.0881,12.0704,12.0822,1060000.0
2006-03-02 13:00:00,20.53,20.61,20.53,20.56,1662200.0,12.0822,12.1293,12.0822,12.0998,1662200.0
2006-03-02 13:10:00,20.57,20.59,20.5,20.57,1130500.0,12.1057,12.1175,12.0645,12.1057,1130500.0
2006-03-02 13:20:00,20.57,20.58,20.53,20.54,1014300.0,12.1057,12.1116,12.0822,12.0881,1014300.0
2006-03-02 13:30:00,20.53,20.58,20.53,20.56,1172700.0,12.0822,12.1116,12.0822,12.0998,1172700.0
2006-03-02 13:40:00,20.56,20.62,20.55,20.58,2072100.0,12.0998,12.1352,12.094,12.1116,2072100.0
2006-03-02 13:50:00,20.58,20.63,20.58,20.62,1060400.0,12.1116,12.141,12.1116,12.1352,1060400.0
2006-03-02 14:00:00,20.62,20.63,20.52,20.56,3296700.0,12.1352,12.141,12.0763,12.0998,3296700.0
2006-03-02 14:10:00,20.56,20.56,20.5,20.55,2346600.0,12.0998,12.0998,12.0645,12.094,2346600.0
2006-03-02 14:20:00,20.54,20.56,20.46,20.48,2673300.0,12.0881,12.0998,12.041,12.0528,2673300.0
2006-03-02 14:30:00,20.48,20.54,20.48,20.5,2467700.0,12.0528,12.0881,12.0528,12.0645,2467700.0
2006-03-02 14:40:00,20.5,20.5,20.45,20.46,1729700.0,12.0645,12.0645,12.0351,12.041,1729700.0
2006-03-02 14:50:00,20.45,20.46,20.38,20.44,3636300.0,12.0351,12.041,11.9939,12.0292,3636300.0
2006-03-02 15:00:00,20.44,20.53,20.43,20.53,2515000.0,12.0292,12.0822,12.0233,12.0822,2515000.0
2006-03-02 15:10:00,20.52,20.57,20.5,20.5,2746300.0,12.0763,12.1057,12.0645,12.0645,2746300.0
2006-03-02 15:20:00,20.5,20.55,20.5,20.51,1919900.0,12.0645,12.094,12.0645,12.0704,1919900.0
2006-03-02 15:30:00,20.51,20.52,20.47,20.5,2704600.0,12.0704,12.0763,12.0469,12.0645,2704600.0
2006-03-02 15:40:00,20.49,20.5,20.46,20.48,1708700.0,12.0587,12.0645,12.041,12.0528,1708700.0
2006-03-02 15:50:00,20.49,20.54,20.47,20.51,3441000.0,12.0587,12.0881,12.0469,12.0704,3441000.0
2006-03-03 09:30:00,19.96,20.08,19.86,20.0,19748400.0,11.7467,11.8174,11.6879,11.7703,19748400.0
2006-03-03 09:40:00,20.0,20.22,19.97,20.22,13133400.0,11.7703,11.8998,11.7526,11.8998,13133400.0
2006-03-03 09:50:00,20.22,20.33,20.06,20.1,11217400.0,11.8998,11.9645,11.8056,11.8291,11217400.0
2006-03-03 10:00:00,20.09,20.13,20.01,20.05,6898800.0,11.8232,11.8468,11.7762,11.7997,6898800.0
2006-03-03 10:10:00,20.05,20.07,20.0,20.01,6145200.0,11.7997,11.8115,11.7703,11.7762,6145200.0
2006-03-03 10:20:00,20.01,20.17,19.98,20.09,7300100.0,11.7762,11.8703,11.7585,11.8232,7300100.0
2006-03-03 10:30:00,20.09,20.1,20.05,20.08,3811200.0,11.8232,11.8291,11.7997,11.8174,3811200.0
2006-03-03 10:40:00,20.08,20.1,20.06,20.07,2883900.0,11.8174,11.8291,11.8056,11.8115,2883900.0
2006-03-03 10:50:00,20.07,20.07,19.98,20.01,4346700.0,11.8115,11.8115,11.7585,11.7762,4346700.0
2006-03-03 11:00:00,20.02,20.05,20.0,20.05,4217000.0,11.7821,11.7997,11.7703,11.7997,4217000.0
2006-03-03 11:10:00,20.05,20.07,20.01,20.03,2618700.0,11.7997,11.8115,11.7762,11.7879,2618700.0
2006-03-03 11:20:00,20.03,20.06,20.01,20.03,1751400.0,11.7879,11.8056,11.7762,11.7879,1751400.0
2006-03-03 11:30:00,20.03,20.05,20.01,20.05,2509500.0,11.7879,11.7997,11.7762,11.7997,2509500.0
2006-03-03 11:40:00,20.05,20.09,20.04,20.09,2851400.0,11.7997,11.8232,11.7938,11.8232,2851400.0
2006-03-03 11:50:00,20.08,20.11,20.05,20.08,5176700.0,11.8174,11.835,11.7997,11.8174,5176700.0
2006-03-03 12:00:00,20.08,20.14,20.07,20.1,4220800.0,11.8174,11.8527,11.8115,11.8291,4220800.0
2006-03-03 12:10:00,20.1,20.14,20.07,20.12,2466600.0,11.8291,11.8527,11.8115,11.8409,2466600.0
2006-03-03 12:20:00,20.12,20.19,20.12,20.18,3435500.0,11.8409,11.8821,11.8409,11.8762,3435500.0
2006-03-03 12:30:00,20.18,20.25,20.14,20.21,4802000.0,11.8762,11.9174,11.8527,11.8939,4802000.0
2006-03-03 12:40:00,20.21,20.32,20.17,20.19,3999700.0,11.8939,11.9586,11.8703,11.8821,3999700.0
2006-03-03 12:50:00,20.19,20.25,20.14,20.25,2989900.0,11.8821,11.9174,11.8527,11.9174,2989900.0
2006-03-03 13:00:00,20.25,20.28,20.08,20.21,3039100.0,11.9174,11.9351,11.8174,11.8939,3039100.0
2006-03-03 13:10:00,20.21,20.22,20.17,20.2,4658200.0,11.8939,11.8998,11.8703,11.888,4658200.0
2006-03-03 13:20:00,20.2,20.3,20.16,20.29,4501600.0,11.888,11.9468,11.8644,11.941,4501600.0
2006-03-03 13:30:00,20.29,20.3,20.26,20.28,2816700.0,11.941,11.9468,11.9233,11.9351,2816700.0
2006-03-03 13:40:00,20.28,20.29,20.1,20.29,2353400.0,11.9351,11.941,11.8291,11.941,2353400.0
2006-03-03 13:50:00,20.29,20.33,20.24,20.26,5419200.0,11.941,11.9645,11.9115,11.9233,5419200.0
2006-03-03 14:00:00,20.27,20.27,20.22,20.23,2734600.0,11.9292,11.9292,11.8998,11.9056,2734600.0
2006-03-03 14:10:00,20.24,20.3,20.21,20.25,1807000.0,11.9115,11.9468,11.8939,11.9174,1807000.0
2006-03-03 14:20:00,20.25,20.26,20.21,20.24,2434800.0,11.9174,11.9233,11.8939,11.9115,2434800.0
2006-03-03 14:30:00,20.23,20.35,20.2,20.33,5564800.0,11.9056,11.9763,11.888,11.9645,5564800.0
2006-03-03 14:40:00,20.33,20.4,20.31,20.36,5569300.0,11.9645,12.0057,11.9527,11.9821,5569300.0
2006-03-03 14:50:00,20.35,20.44,20.35,20.44,3868200.0,11.9763,12.0292,11.9763,12.0292,3868200.0
2006-03-03 15:00:00,20.44,20.48,20.34,20.36,6142000.0,12.0292,12.0528,11.9704,11.9821,6142000.0
2006-03-03 15:10:00,20.37,20.44,20.26,20.32,3814100.0,11.988,12.0292,11.9233,11.9586,3814100.0
2006-03-03 15:20:00,20.32,20.34,20.25,20.33,2519700.0,11.9586,11.9704,11.9174,11.9645,2519700.0
2006-03-03 15:30:00,20.33,20.36,20.24,20.26,2519400.0,11.9645,11.9821,11.9115,11.9233,2519400.0
2006-03-03 15:40:00,20.26,20.34,20.23,20.32,3394000.0,11.9233,11.9704,11.9056,11.9586,3394000.0
2006-03-03 15:50:00,20.32,20.43,20.27,20.29,5699400.0,11.9586,12.0233,11.9292,11.941,5699400.0
2006-03-06 09:30:00,20.43,20.56,20.34,20.36,7406700.0,12.0233,12.0998,11.9704,11.9821,7406700.0
2006-03-06 09:40:00,20.36,20.43,20.27,20.35,4118000.0,11.9821,12.0233,11.9292,11.9763,4118000.0
2006-03-06 09:50:00,20.41,20.45,20.38,20.43,2328300.0,12.0116,12.0351,11.9939,12.0233,2328300.0
2006-03-06 10:00:00,20.43,20.52,20.4,20.45,3696400.0,12.0233,12.0763,12.0057,12.0351,3696400.0
2006-03-06 10:10:00,20.46,20.53,20.45,20.5,2485200.0,12.041,12.0822,12.0351,12.0645,2485200.0
2006-03-06 10:20:00,20.5,20.52,20.44,20.46,1960500.0,12.0645,12.0763,12.0292,12.041,1960500.0
2006-03-06 10:30:00,20.46,20.48,20.44,20.47,1433700.0,12.041,12.0528,12.0292,12.0469,1433700.0
2006-03-06 10:40:00,20.46,20.48,20.4,20.42,1759500.0,12.041,12.0528,12.0057,12.0175,1759500.0
2006-03-06 10:50:00,20.42,20.46,20.4,20.46,1266000.0,12.0175,12.041,12.0057,12.041,1266000.0
2006-03-06 11:00:00,20.46,20.48,20.4,20.45,1370500.0,12.041,12.0528,12.0057,12.0351,1370500.0
2006-03-06 11:10:00,20.45,20.46,20.43,20.44,1597600.0,12.0351,12.041,12.0233,12.0292,1597600.0
2006-03-06 11:20:00,20.44,20.46,20.44,20.46,1314000.0,12.0292,12.041,12.0292,12.041,1314000.0
2006-03-06 11:30:00,20.46,20.49,20.45,20.46,1579500.0,12.041,12.0587,12.0351,12.041,1579500.0
2006-03-06 11:40:00,20.46,20.47,20.45,20.46,1292500.0,12.041,12.0469,12.0351,12.041,1292500.0
2006-03-06 11:50:00,20.46,20.49,20.45,20.48,1126300.0,12.041,12.0587,12.0351,12.0528,1126300.0
2006-03-06 12:00:00,20.48,20.49,20.45,20.47,1504400.0,12.0528,12.0587,12.0351,12.0469,1504400.0
2006-03-06 12:10:00,20.47,20.48,20.44,20.44,1135600.0,12.0469,12.0528,12.0292,12.0292,1135600.0
2006-03-06 12:20:00,20.44,20.45,20.43,20.43,914800.0,12.0292,12.0351,12.0233,12.0233,914800.0
2006-03-06 12:30:00,20.43,20.47,20.43,20.46,1576600.0,12.0233,12.0469,12.0233,12.041,1576600.0
2006-03-06 12:40:00,20.45,20.46,20.41,20.43,1151000.0,12.0351,12.041,12.0116,12.0233,1151000.0
2006-03-06 12:50:00,20.44,20.45,20.42,20.43,904300.0,12.0292,12.0351,12.0175,12.0233,904300.0
2006-03-06 13:00:00,20.42,20.43,20.38,20.39,980300.0,12.0175,12.0233,11.9939,11.9998,980300.0
2006-03-06 13:10:00,20.39,20.47,20.38,20.39,972200.0,11.9998,12.0469,11.9939,11.9998,972200.0
2006-03-06 13:20:00,20.39,20.4,20.3,20.3,1476300.0,11.9998,12.0057,11.9468,11.9468,1476300.0
2006-03-06 13:30:00,20.3,20.35,20.3,20.34,2806200.0,11.9468,11.9763,11.9468,11.9704,2806200.0
2006-03-06 13:40:00,20.34,20.41,20.32,20.41,2166900.0,11.9704,12.0116,11.9586,12.0116,2166900.0
2006-03-06 13:50:00,20.41,20.43,20.32,20.37,1589900.0,12.0116,12.0233,11.9586,11.988,1589900.0
2006-03-06 14:00:00,20.38,20.38,20.29,20.35,4012000.0,11.9939,11.9939,11.941,11.9763,4012000.0
2006-03-06 14:10:00,20.35,20.38,20.33,20.36,2033200.0,11.9763,11.9939,11.9645,11.9821,2033200.0
2006-03-06 14:20:00,20.35,20.36,20.31,20.33,1883100.0,11.9763,11.9821,11.9527,11.9645,1883100.0
2006-03-06 14:30:00,20.34,20.35,20.3,20.32,1144500.0,11.9704,11.9763,11.9468,11.9586,1144500.0
2006-03-06 14:40:00,20.32,20.33,20.3,20.31,1109600.0,11.9586,11.9645,11.9468,11.9527,1109600.0
2006-03-06 14:50:00,20.3,20.33,20.29,20.31,833700.0,11.9468,11.9645,11.941,11.9527,833700.0
2006-03-06 15:00:00,20.31,20.45,20.27,20.27,1695400.0,11.9527,12.0351,11.9292,11.9292,1695400.0
2006-03-06 15:10:00,20.27,20.47,20.25,20.25,2178600.0,11.9292,12.0469,11.9174,11.9174,2178600.0
2006-03-06 15:20:00,20.26,20.27,20.23,20.26,1387900.0,11.9233,11.9292,11.9056,11.9233,1387900.0
2006-03-06 15:30:00,20.27,20.32,20.25,20.3,1656400.0,11.9292,11.9586,11.9174,11.9468,1656400.0
2006-03-06 15:40:00,20.3,20.32,20.25,20.26,2705600.0,11.9468,11.9586,11.9174,11.9233,2705600.0
2006-03-06 15:50:00,20.27,20.3,20.25,20.27,2498400.0,11.9292,11.9468,11.9174,11.9292,2498400.0
2006-03-07 09:30:00,20.12,20.2,20.06,20.09,5847600.0,11.8409,11.888,11.8056,11.8232,5847600.0
2006-03-07 09:40:00,20.09,20.13,20.0,20.05,5653400.0,11.8232,11.8468,11.7703,11.7997,5653400.0
2006-03-07 09:50:00,20.06,20.13,19.95,20.0,5704500.0,11.8056,11.8468,11.7409,11.7703,5704500.0
2006-03-07 10:00:00,20.01,20.11,20.0,20.05,3849400.0,11.7762,11.835,11.7703,11.7997,3849400.0
2006-03-07 10:10:00,20.06,20.15,20.05,20.12,2367400.0,11.8056,11.8586,11.7997,11.8409,2367400.0
2006-03-07 10:20:00,20.12,20.15,20.05,20.07,1332800.0,11.8409,11.8586,11.7997,11.8115,1332800.0
2006-03-07 10:30:00,20.07,20.08,20.0,20.02,2539200.0,11.8115,11.8174,11.7703,11.7821,2539200.0
2006-03-07 10:40:00,20.02,20.04,20.0,20.02,1611400.0,11.7821,11.7938,11.7703,11.7821,1611400.0
2006-03-07 10:50:00,20.02,20.05,20.01,20.01,1398200.0,11.7821,11.7997,11.7762,11.7762,1398200.0
2006-03-07 11:00:00,20.01,20.06,20.01,20.05,1455500.0,11.7762,11.8056,11.7762,11.7997,1455500.0
2006-03-07 11:10:00,20.05,20.07,20.03,20.06,1078400.0,11.7997,11.8115,11.7879,11.8056,1078400.0
2006-03-07 11:20:00,20.06,20.08,20.06,20.07,914000.0,11.8056,11.8174,11.8056,11.8115,914000.0
2006-03-07 11:30:00,20.07,20.08,20.03,20.06,1899300.0,11.8115,11.8174,11.7879,11.8056,1899300.0
2006-03-07 11:40:00,20.07,20.1,20.01,20.08,1678900.0,11.8115,11.8291,11.7762,11.8174,1678900.0
2006-03-07 11:50:00,20.08,20.1,20.04,20.06,1155800.0,11.8174,11.8291,11.7938,11.8056,1155800.0
2006-03-07 12:00:00,20.05,20.08,20.04,20.04,899200.0,11.7997,11.8174,11.7938,11.7938,899200.0
2006-03-07 12:10:00,20.05,20.13,20.01,20.03,1634600.0,11.7997,11.8468,11.7762,11.7879,1634600.0
2006-03-07 12:20:00,20.03,20.07,20.0,20.04,1851100.0,11.7879,11.8115,11.7703,11.7938,1851100.0
2006-03-07 12:30:00,20.03,20.04,20.02,20.02,1369200.0,11.7879,11.7938,11.7821,11.7821,1369200.0
2006-03-07 12:40:00,20.02,20.02,20.0,20.02,1228700.0,11.7821,11.7821,11.7703,11.7821,1228700.0
2006-03-07 12:50:00,20.01,20.03,20.0,20.0,1261700.0,11.7762,11.7879,11.7703,11.7703,1261700.0
2006-03-07 13:00:00,20.0,20.03,19.84,19.98,2992800.0,11.7703,11.7879,11.6761,11.7585,2992800.0
2006-03-07 13:10:00,19.98,20.02,19.94,20.01,2748100.0,11.7585,11.7821,11.735,11.7762,2748100.0
2006-03-07 13:20:00,20.01,20.02,19.98,19.99,1392000.0,11.7762,11.7821,11.7585,11.7644,1392000.0
2006-03-07 13:30:00,19.98,20.04,19.98,20.04,3537800.0,11.7585,11.7938,11.7585,11.7938,3537800.0
2006-03-07 13:40:00,20.04,20.09,20.02,20.07,1720100.0,11.7938,11.8232,11.7821,11.8115,1720100.0
2006-03-07 13:50:00,20.07,20.08,20.04,20.05,1243800.0,11.8115,11.8174,11.7938,11.7997,1243800.0
2006-03-07 14:00:00,20.06,20.08,20.02,20.02,1840700.0,11.8056,11.8174,11.7821,11.7821,1840700.0
2006-03-07 14:10:00,20.02,20.02,20.0,20.0,1631800.0,11.7821,11.7821,11.7703,11.7703,1631800.0
2006-03-07 14:20:00,20.0,20.01,19.98,19.98,1515400.0,11.7703,11.7762,11.7585,11.7585,1515400.0
2006-03-07 14:30:00,19.98,19.99,19.83,19.95,2595900.0,11.7585,11.7644,11.6702,11.7409,2595900.0
2006-03-07 14:40:00,19.94,19.96,19.91,19.94,1477300.0,11.735,11.7467,11.7173,11.735,1477300.0
2006-03-07 14:50:00,19.94,20.04,19.94,20.02,2869400.0,11.735,11.7938,11.735,11.7821,2869400.0
2006-03-07 15:00:00,20.02,20.03,20.0,20.0,1056500.0,11.7821,11.7879,11.7703,11.7703,1056500.0
2006-03-07 15:10:00,20.0,20.03,19.98,20.01,1644400.0,11.7703,11.7879,11.7585,11.7762,1644400.0
2006-03-07 15:20:00,20.01,20.08,19.93,20.07,3233100.0,11.7762,11.8174,11.7291,11.8115,3233100.0
2006-03-07 15:30:00,20.06,20.09,20.02,20.07,2321700.0,11.8056,11.8232,11.7821,11.8115,2321700.0
2006-03-07 15:40:00,20.07,20.08,20.04,20.04,1850200.0,11.8115,11.8174,11.7938,11.7938,1850200.0
2006-03-07 15:50:00,20.04,20.08,20.04,20.04,3508000.0,11.7938,11.8174,11.7938,11.7938,3508000.0
2006-03-08 09:30:00,20.0,20.07,19.93,19.97,4098200.0,11.7703,11.8115,11.7291,11.7526,4098200.0
2006-03-08 09:40:00,19.98,19.98,19.93,19.96,2495700.0,11.7585,11.7585,11.7291,11.7467,2495700.0
2006-03-08 09:50:00,19.96,20.14,19.95,20.14,4017200.0,11.7467,11.8527,11.7409,11.8527,4017200.0
2006-03-08 10:00:00,20.13,20.19,20.03,20.03,2900400.0,11.8468,11.8821,11.7879,11.7879,2900400.0
2006-03-08 10:10:00,20.03,20.08,20.0,20.04,2182700.0,11.7879,11.8174,11.7703,11.7938,2182700.0
2006-03-08 10:20:00,20.05,20.07,20.0,20.02,2112600.0,11.7997,11.8115,11.7703,11.7821,2112600.0
2006-03-08 10:30:00,20.02,20.03,19.97,19.99,2204600.0,11.7821,11.7879,11.7526,11.7644,2204600.0
2006-03-08 10:40:00,19.99,20.02,19.97,20.0,2169500.0,11.7644,11.7821,11.7526,11.7703,2169500.0
2006-03-08 10:50:00,20.0,20.01,19.95,19.99,2144700.0,11.7703,11.7762,11.7409,11.7644,2144700.0
2006-03-08 11:00:00,19.99,20.0,19.95,19.96,1342100.0,11.7644,11.7703,11.7409,11.7467,1342100.0
2006-03-08 11:10:00,19.96,20.02,19.94,20.0,1696100.0,11.7467,11.7821,11.735,11.7703,1696100.0
2006-03-08 11:20:00,20.0,20.01,19.96,19.96,1031900.0,11.7703,11.7762,11.7467,11.7467,1031900.0
2006-03-08 11:30:00,19.96,20.05,19.82,19.92,1726600.0,11.7467,11.7997,11.6643,11.7232,1726600.0
2006-03-08 11:40:00,19.93,20.0,19.88,19.88,2802200.0,11.7291,11.7703,11.6997,11.6997,2802200.0
2006-03-08 11:50:00,19.88,19.94,19.88,19.93,1264400.0,11.6997,11.735,11.6997,11.7291,1264400.0
2006-03-08 12:00:00,19.94,20.01,19.92,20.01,1876700.0,11.735,11.7762,11.7232,11.7762,1876700.0
2006-03-08 12:10:00,20.01,20.01,19.98,19.98,847900.0,11.7762,11.7762,11.7585,11.7585,847900.0
2006-03-08 12:20:00,19.98,20.01,19.98,20.0,918300.0,11.7585,11.7762,11.7585,11.7703,918300.0
2006-03-08 12:30:00,20.0,20.01,19.97,19.97,866500.0,11.7703,11.7762,11.7526,11.7526,866500.0
2006-03-08 12:40:00,19.97,20.01,19.97,19.99,1068400.0,11.7526,11.7762,11.7526,11.7644,1068400.0
2006-03-08 12:50:00,19.99,20.05,19.98,20.0,1789200.0,11.7644,11.7997,11.7585,11.7703,1789200.0
2006-03-08 13:00:00,20.0,20.01,19.98,19.99,847000.0,11.7703,11.7762,11.7585,11.7644,847000.0
2006-03-08 13:10:00,19.99,20.0,19.89,19.92,2391500.0,11.7644,11.7703,11.7055,11.7232,2391500.0
2006-03-08 13:20:00,19.92,19.96,19.92,19.95,956800.0,11.7232,11.7467,11.7232,11.7409,956800.0
2006-03-08 13:30:00,19.95,19.96,19.94,19.95,870500.0,11.7409,11.7467,11.735,11.7409,870500.0
2006-03-08 13:40:00,19.95,20.0,19.94,19.98,642800.0,11.7409,11.7703,11.735,11.7585,642800.0
2006-03-08 13:50:00,19.99,19.99,19.94,19.96,951800.0,11.7644,11.7644,11.735,11.7467,951800.0
2006-03-08 14:00:00,19.96,20.01,19.95,20.0,1272000.0,11.7467,11.7762,11.7409,11.7703,1272000.0
2006-03-08 14:10:00,20.0,20.03,19.99,20.0,1750800.0,11.7703,11.7879,11.7644,11.7703,1750800.0
2006-03-08 14:20:00,20.01,20.03,19.99,20.03,1251300.0,11.7762,11.7879,11.7644,11.7879,1251300.0
2006-03-08 14:30:00,20.02,20.1,20.02,20.08,4081800.0,11.7821,11.8291,11.7821,11.8174,4081800.0
2006-03-08 14:40:00,20.08,20.15,20.07,20.12,3352800.0,11.8174,11.8586,11.8115,11.8409,3352800.0
2006-03-08 14:50:00,20.12,20.19,20.12,20.13,2891300.0,11.8409,11.8821,11.8409,11.8468,2891300.0
2006-03-08 15:00:00,20.13,20.14,20.07,20.11,2178900.0,11.8468,11.8527,11.8115,11.835,2178900.0
2006-03-08 15:10:00,20.1,20.11,20.06,20.07,990400.0,11.8291,11.835,11.8056,11.8115,990400.0
2006-03-08 15:20:00,20.07,20.1,20.05,20.1,1198900.0,11.8115,11.8291,11.7997,11.8291,1198900.0
2006-03-08 15:30:00,20.1,20.1,20.03,20.06,1849800.0,11.8291,11.8291,11.7879,11.8056,1849800.0
2006-03-08 15:40:00,20.06,20.14,20.03,20.05,2347700.0,11.8056,11.8527,11.7879,11.7997,2347700.0
2006-03-08 15:50:00,20.05,20.07,19.99,20.0,2664600.0,11.7997,11.8115,11.7644,11.7703,2664600.0
2006-03-09 09:30:00,20.05,20.09,20.0,20.06,2716500.0,11.7997,11.8232,11.7703,11.8056,2716500.0
2006-03-09 09:40:00,20.06,20.14,20.05,20.1,1436800.0,11.8056,11.8527,11.7997,11.8291,1436800.0
2006-03-09 09:50:00,20.09,20.1,20.04,20.08,923200.0,11.8232,11.8291,11.7938,11.8174,923200.0
2006-03-09 10:00:00,20.08,20.09,20.03,20.05,1909700.0,11.8174,11.8232,11.7879,11.7997,1909700.0
2006-03-09 10:10:00,20.05,20.06,20.04,20.06,1057600.0,11.7997,11.8056,11.7938,11.8056,1057600.0
2006-03-09 10:20:00,20.06,20.12,20.05,20.1,2229900.0,11.8056,11.8409,11.7997,11.8291,2229900.0
2006-03-09 10:30:00,20.1,20.12,20.08,20.11,1189200.0,11.8291,11.8409,11.8174,11.835,1189200.0
2006-03-09 10:40:00,20.11,20.11,20.07,20.09,1026400.0,11.835,11.835,11.8115,11.8232,1026400.0
2006-03-09 10:50:00,20.09,20.1,20.05,20.07,1384000.0,11.8232,11.8291,11.7997,11.8115,1384000.0
2006-03-09 11:00:00,20.08,20.08,20.05,20.07,723600.0,11.8174,11.8174,11.7997,11.8115,723600.0
2006-03-09 11:10:00,20.06,20.11,20.06,20.08,871000.0,11.8056,11.835,11.8056,11.8174,871000.0
2006-03-09 11:20:00,20.08,20.09,20.06,20.06,875500.0,11.8174,11.8232,11.8056,11.8056,875500.0
2006-03-09 11:30:00,20.07,20.09,20.05,20.07,517600.0,11.8115,11.8232,11.7997,11.8115,517600.0
2006-03-09 11:40:00,20.07,20.11,20.06,20.07,932400.0,11.8115,11.835,11.8056,11.8115,932400.0
2006-03-09 11:50:00,20.07,20.08,20.05,20.06,1005600.0,11.8115,11.8174,11.7997,11.8056,1005600.0
2006-03-09 12:00:00,20.06,20.07,20.0,20.03,1201400.0,11.8056,11.8115,11.7703,11.7879,1201400.0
2006-03-09 12:10:00,20.03,20.04,20.0,20.01,1732900.0,11.7879,11.7938,11.7703,11.7762,1732900.0
2006-03-09 12:20:00,20.01,20.16,20.01,20.02,679500.0,11.7762,11.8644,11.7762,11.7821,679500.0
2006-03-09 12:30:00,20.02,20.03,19.92,19.96,2935700.0,11.7821,11.7879,11.7232,11.7467,2935700.0
2006-03-09 12:40:00,19.96,20.06,19.95,20.03,2958000.0,11.7467,11.8056,11.7409,11.7879,2958000.0
2006-03-09 12:50:00,20.03,20.07,20.02,20.02,1230900.0,11.7879,11.8115,11.7821,11.7821,1230900.0
2006-03-09 13:00:00,20.02,20.03,19.96,19.97,1032700.0,11.7821,11.7879,11.7467,11.7526,1032700.0
2006-03-09 13:10:00,19.97,19.98,19.92,19.97,1332300.0,11.7526,11.7585,11.7232,11.7526,1332300.0
2006-03-09 13:20:00,19.96,19.98,19.75,19.94,1376100.0,11.7467,11.7585,11.6232,11.735,1376100.0
2006-03-09 13:30:00,19.94,19.96,19.93,19.94,1200900.0,11.735,11.7467,11.7291,11.735,1200900.0
2006-03-09 13:40:00,19.94,19.96,19.9,19.92,1285800.0,11.735,11.7467,11.7114,11.7232,1285800.0
2006-03-09 13:50:00,19.92,19.92,19.83,19.89,2660400.0,11.7232,11.7232,11.6702,11.7055,2660400.0
2006-03-09 14:00:00,19.88,19.94,19.88,19.92,1466900.0,11.6997,11.735,11.6997,11.7232,1466900.0
2006-03-09 14:10:00,19.91,19.92,19.87,19.89,1126300.0,11.7173,11.7232,11.6938,11.7055,1126300.0
2006-03-09 14:20:00,19.89,19.9,19.88,19.88,805000.0,11.7055,11.7114,11.6997,11.6997,805000.0
2006-03-09 14:30:00,19.88,19.92,19.86,19.89,1746900.0,11.6997,11.7232,11.6879,11.7055,1746900.0
2006-03-09 14:40:00,19.88,19.89,19.85,19.87,2074700.0,11.6997,11.7055,11.682,11.6938,2074700.0
2006-03-09 14:50:00,19.88,19.89,19.84,19.86,870800.0,11.6997,11.7055,11.6761,11.6879,870800.0
2006-03-09 15:00:00,19.86,19.86,19.75,19.8,2916600.0,11.6879,11.6879,11.6232,11.6526,2916600.0
2006-03-09 15:10:00,19.8,19.84,19.73,19.82,3995200.0,11.6526,11.6761,11.6114,11.6643,3995200.0
2006-03-09 15:20:00,19.82,19.85,19.81,19.83,1744700.0,11.6643,11.682,11.6585,11.6702,1744700.0
2006-03-09 15:30:00,19.84,19.88,19.82,19.84,2715900.0,11.6761,11.6997,11.6643,11.6761,2715900.0
2006-03-09 15:40:00,19.84,19.85,19.75,19.77,2687300.0,11.6761,11.682,11.6232,11.6349,2687300.0
2006-03-09 15:50:00,19.77,19.79,19.73,19.74,5124300.0,11.6349,11.6467,11.6114,11.6173,5124300.0
2006-03-10 09:30:00,19.82,19.88,19.8,19.83,1588700.0,11.6643,11.6997,11.6526,11.6702,1588700.0
2006-03-10 09:40:00,19.84,19.93,19.81,19.86,1555400.0,11.6761,11.7291,11.6585,11.6879,1555400.0
2006-03-10 09:50:00,19.86,19.89,19.78,19.82,1692400.0,11.6879,11.7055,11.6408,11.6643,1692400.0
2006-03-10 10:00:00,19.82,19.83,19.78,19.83,1651900.0,11.6643,11.6702,11.6408,11.6702,1651900.0
2006-03-10 10:10:00,19.83,19.9,19.82,19.9,1583500.0,11.6702,11.7114,11.6643,11.7114,1583500.0
2006-03-10 10:20:00,19.9,19.93,19.87,19.9,1365900.0,11.7114,11.7291,11.6938,11.7114,1365900.0
2006-03-10 10:30:00,19.89,19.95,19.88,19.95,3939400.0,11.7055,11.7409,11.6997,11.7409,3939400.0
2006-03-10 10:40:00,19.95,20.0,19.94,19.97,1560200.0,11.7409,11.7703,11.735,11.7526,1560200.0
2006-03-10 10:50:00,19.97,20.0,19.93,19.99,1593700.0,11.7526,11.7703,11.7291,11.7644,1593700.0
2006-03-10 11:00:00,19.98,20.0,19.93,19.97,1391100.0,11.7585,11.7703,11.7291,11.7526,1391100.0
2006-03-10 11:10:00,19.97,19.98,19.93,19.93,839000.0,11.7526,11.7585,11.7291,11.7291,839000.0
2006-03-10 11:20:00,19.94,19.98,19.92,19.95,1634200.0,11.735,11.7585,11.7232,11.7409,1634200.0
2006-03-10 11:30:00,19.94,19.97,19.94,19.95,822200.0,11.735,11.7526,11.735,11.7409,822200.0
2006-03-10 11:40:00,19.96,19.98,19.95,19.95,1069100.0,11.7467,11.7585,11.7409,11.7409,1069100.0
2006-03-10 11:50:00,19.95,19.96,19.94,19.96,906100.0,11.7409,11.7467,11.735,11.7467,906100.0
2006-03-10 12:00:00,19.96,20.02,19.95,19.99,1982600.0,11.7467,11.7821,11.7409,11.7644,1982600.0
2006-03-10 12:10:00,19.99,20.0,19.93,19.96,1001000.0,11.7644,11.7703,11.7291,11.7467,1001000.0
2006-03-10 12:20:00,19.96,19.97,19.92,19.96,834100.0,11.7467,11.7526,11.7232,11.7467,834100.0
2006-03-10 12:30:00,19.96,19.98,19.95,19.96,728000.0,11.7467,11.7585,11.7409,11.7467,728000.0
2006-03-10 12:40:00,19.96,19.99,19.95,19.96,795500.0,11.7467,11.7644,11.7409,11.7467,795500.0
2006-03-10 12:50:00,19.97,20.0,19.96,19.99,965300.0,11.7526,11.7703,11.7467,11.7644,965300.0
2006-03-10 13:00:00,19.99,20.0,19.95,19.99,1213500.0,11.7644,11.7703,11.7409,11.7644,1213500.0
2006-03-10 13:10:00,20.0,20.0,19.96,19.96,677500.0,11.7703,11.7703,11.7467,11.7467,677500.0
2006-03-10 13:20:00,19.96,20.0,19.94,19.96,775200.0,11.7467,11.7703,11.735,11.7467,775200.0
2006-03-10 13:30:00,19.97,19.97,19.91,19.94,839900.0,11.7526,11.7526,11.7173,11.735,839900.0
2006-03-10 13:40:00,19.94,19.95,19.92,19.94,640200.0,11.735,11.7409,11.7232,11.735,640200.0
2006-03-10 13:50:00,19.94,19.95,19.92,19.94,657600.0,11.735,11.7409,11.7232,11.735,657600.0
2006-03-10 14:00:00,19.95,19.96,19.93,19.93,732400.0,11.7409,11.7467,11.7291,11.7291,732400.0
2006-03-10 14:10:00,19.94,19.97,19.92,19.95,956500.0,11.735,11.7526,11.7232,11.7409,956500.0
2006-03-10 14:20:00,19.95,19.95,19.93,19.93,309900.0,11.7409,11.7409,11.7291,11.7291,309900.0
2006-03-10 14:30:00,19.93,19.95,19.91,19.95,995200.0,11.7291,11.7409,11.7173,11.7409,995200.0
2006-03-10 14:40:00,19.95,19.97,19.9,19.9,1553100.0,11.7409,11.7526,11.7114,11.7114,1553100.0
2006-03-10 14:50:00,19.9,19.91,19.83,19.85,1231400.0,11.7114,11.7173,11.6702,11.682,1231400.0
2006-03-10 15:00:00,19.85,19.88,19.83,19.85,1366300.0,11.682,11.6997,11.6702,11.682,1366300.0
2006-03-10 15:10:00,19.84,19.86,19.8,19.83,1449900.0,11.6761,11.6879,11.6526,11.6702,1449900.0
2006-03-10 15:20:00,19.82,19.89,19.82,19.87,1599600.0,11.6643,11.7055,11.6643,11.6938,1599600.0
2006-03-10 15:30:00,19.87,19.89,19.83,19.87,1598600.0,11.6938,11.7055,11.6702,11.6938,1598600.0
2006-03-10 15:40:00,19.86,19.95,19.83,19.85,1816700.0,11.6879,11.7409,11.6702,11.682,1816700.0
2006-03-10 15:50:00,19.86,19.86,19.83,19.84,2130200.0,11.6879,11.6879,11.6702,11.6761,2130200.0
2006-03-13 09:30:00,19.95,20.5,19.92,19.95,4047300.0,11.7409,12.0645,11.7232,11.7409,4047300.0
2006-03-13 09:40:00,19.94,19.96,19.9,19.92,1739900.0,11.735,11.7467,11.7114,11.7232,1739900.0
2006-03-13 09:50:00,19.92,19.93,19.88,19.88,1600200.0,11.7232,11.7291,11.6997,11.6997,1600200.0
2006-03-13 10:00:00,19.88,19.9,19.83,19.85,2092400.0,11.6997,11.7114,11.6702,11.682,2092400.0
2006-03-13 10:10:00,19.85,19.87,19.82,19.83,2536400.0,11.682,11.6938,11.6643,11.6702,2536400.0
2006-03-13 10:20:00,19.82,19.83,19.8,19.8,1817300.0,11.6643,11.6702,11.6526,11.6526,1817300.0
2006-03-13 10:30:00,19.8,19.87,19.79,19.81,2402100.0,11.6526,11.6938,11.6467,11.6585,2402100.0
2006-03-13 10:40:00,19.81,19.82,19.75,19.81,2038500.0,11.6585,11.6643,11.6232,11.6585,2038500.0
2006-03-13 10:50:00,19.81,19.85,19.8,19.83,1836500.0,11.6585,11.682,11.6526,11.6702,1836500.0
2006-03-13 11:00:00,19.83,19.85,19.79,19.8,2179100.0,11.6702,11.682,11.6467,11.6526,2179100.0
2006-03-13 11:10:00,19.8,19.81,19.77,19.78,1572600.0,11.6526,11.6585,11.6349,11.6408,1572600.0
2006-03-13 11:20:00,19.78,19.92,19.75,19.76,2826100.0,11.6408,11.7232,11.6232,11.629,2826100.0
2006-03-13 11:30:00,19.76,19.77,19.75,19.76,1359900.0,11.629,11.6349,11.6232,11.629,1359900.0
2006-03-13 11:40:00,19.76,19.77,19.75,19.75,918400.0,11.629,11.6349,11.6232,11.6232,918400.0
2006-03-13 11:50:00,19.76,19.78,19.74,19.77,1652000.0,11.629,11.6408,11.6173,11.6349,1652000.0
2006-03-13 12:00:00,19.76,19.78,19.75,19.76,1566600.0,11.629,11.6408,11.6232,11.629,1566600.0
2006-03-13 12:10:00,19.77,19.8,19.76,19.79,1014100.0,11.6349,11.6526,11.629,11.6467,1014100.0
2006-03-13 12:20:00,19.78,19.8,19.76,19.78,1182500.0,11.6408,11.6526,11.629,11.6408,1182500.0
2006-03-13 12:30:00,19.78,19.79,19.75,19.77,834800.0,11.6408,11.6467,11.6232,11.6349,834800.0
2006-03-13 12:40:00,19.77,19.79,19.77,19.79,710100.0,11.6349,11.6467,11.6349,11.6467,710100.0
2006-03-13 12:50:00,19.79,19.79,19.76,19.77,1020800.0,11.6467,11.6467,11.629,11.6349,1020800.0
2006-03-13 13:00:00,19.78,19.78,19.75,19.76,709500.0,11.6408,11.6408,11.6232,11.629,709500.0
2006-03-13 13:10:00,19.76,19.78,19.72,19.72,3019100.0,11.629,11.6408,11.6055,11.6055,3019100.0
2006-03-13 13:20:00,19.72,19.77,19.72,19.74,1156000.0,11.6055,11.6349,11.6055,11.6173,1156000.0
2006-03-13 13:30:00,19.74,19.77,19.74,19.75,681500.0,11.6173,11.6349,11.6173,11.6232,681500.0
2006-03-13 13:40:00,19.75,19.78,19.75,19.76,711300.0,11.6232,11.6408,11.6232,11.629,711300.0
2006-03-13 13:50:00,19.76,19.78,19.74,19.74,1092100.0,11.629,11.6408,11.6173,11.6173,1092100.0
2006-03-13 14:00:00,19.74,19.82,19.74,19.82,1514900.0,11.6173,11.6643,11.6173,11.6643,1514900.0
2006-03-13 14:10:00,19.82,19.82,19.78,19.78,1408100.0,11.6643,11.6643,11.6408,11.6408,1408100.0
2006-03-13 14:20:00,19.79,19.79,19.76,19.78,810300.0,11.6467,11.6467,11.629,11.6408,810300.0
2006-03-13 14:30:00,19.77,19.81,19.77,19.79,1620000.0,11.6349,11.6585,11.6349,11.6467,1620000.0
2006-03-13 14:40:00,19.78,19.79,19.74,19.76,1401900.0,11.6408,11.6467,11.6173,11.629,1401900.0
2006-03-13 14:50:00,19.76,19.77,19.73,19.74,1432500.0,11.629,11.6349,11.6114,11.6173,1432500.0
2006-03-13 15:00:00,19.73,19.77,19.73,19.75,1958800.0,11.6114,11.6349,11.6114,11.6232,1958800.0
2006-03-13 15:10:00,19.76,19.78,19.75,19.76,1507100.0,11.629,11.6408,11.6232,11.629,1507100.0
2006-03-13 15:20:00,19.75,19.76,19.69,19.72,3068900.0,11.6232,11.629,11.5878,11.6055,3068900.0
2006-03-13 15:30:00,19.72,19.72,19.69,19.71,2230400.0,11.6055,11.6055,11.5878,11.5996,2230400.0
2006-03-13 15:40:00,19.71,19.8,19.7,19.75,4759000.0,11.5996,11.6526,11.5937,11.6232,4759000.0
2006-03-13 15:50:00,19.75,19.76,19.7,19.72,3544900.0,11.6232,11.629,11.5937,11.6055,3544900.0
2006-03-14 09:30:00,19.73,19.85,19.68,19.84,4322100.0,11.6114,11.682,11.582,11.6761,4322100.0
2006-03-14 09:40:00,19.84,19.85,19.75,19.85,2315700.0,11.6761,11.682,11.6232,11.682,2315700.0
2006-03-14 09:50:00,19.84,19.9,19.82,19.82,2231400.0,11.6761,11.7114,11.6643,11.6643,2231400.0
2006-03-14 10:00:00,19.83,19.85,19.75,19.78,1731400.0,11.6702,11.682,11.6232,11.6408,1731400.0
2006-03-14 10:10:00,19.79,19.79,19.75,19.75,990000.0,11.6467,11.6467,11.6232,11.6232,990000.0
2006-03-14 10:20:00,19.76,19.77,19.71,19.72,1502200.0,11.629,11.6349,11.5996,11.6055,1502200.0
2006-03-14 10:30:00,19.72,19.74,19.67,19.67,2536900.0,11.6055,11.6173,11.5761,11.5761,2536900.0
2006-03-14 10:40:00,19.68,19.73,19.64,19.7,2286700.0,11.582,11.6114,11.5584,11.5937,2286700.0
2006-03-14 10:50:00,19.7,19.72,19.7,19.7,916300.0,11.5937,11.6055,11.5937,11.5937,916300.0
2006-03-14 11:00:00,19.7,19.79,19.7,19.79,1642300.0,11.5937,11.6467,11.5937,11.6467,1642300.0
2006-03-14 11:10:00,19.78,19.79,19.76,19.78,1252500.0,11.6408,11.6467,11.629,11.6408,1252500.0
2006-03-14 11:20:00,19.78,19.82,19.76,19.76,1485400.0,11.6408,11.6643,11.629,11.629,1485400.0
2006-03-14 11:30:00,19.77,19.81,19.76,19.78,1881500.0,11.6349,11.6585,11.629,11.6408,1881500.0
2006-03-14 11:40:00,19.78,19.78,19.72,19.74,1457500.0,11.6408,11.6408,11.6055,11.6173,1457500.0
2006-03-14 11:50:00,19.74,19.79,19.74,19.77,787100.0,11.6173,11.6467,11.6173,11.6349,787100.0
2006-03-14 12:00:00,19.76,19.78,19.71,19.75,717900.0,11.629,11.6408,11.5996,11.6232,717900.0
2006-03-14 12:10:00,19.75,19.76,19.74,19.74,963200.0,11.6232,11.629,11.6173,11.6173,963200.0
2006-03-14 12:20:00,19.74,19.82,19.74,19.79,1260600.0,11.6173,11.6643,11.6173,11.6467,1260600.0
2006-03-14 12:30:00,19.8,19.8,19.77,19.79,548500.0,11.6526,11.6526,11.6349,11.6467,548500.0
2006-03-14 12:40:00,19.78,19.81,19.78,19.8,839500.0,11.6408,11.6585,11.6408,11.6526,839500.0
2006-03-14 12:50:00,19.8,19.81,19.78,19.79,784100.0,11.6526,11.6585,11.6408,11.6467,784100.0
2006-03-14 13:00:00,19.79,19.82,19.79,19.81,825600.0,11.6467,11.6643,11.6467,11.6585,825600.0
2006-03-14 13:10:00,19.81,19.84,19.79,19.84,1451800.0,11.6585,11.6761,11.6467,11.6761,1451800.0
2006-03-14 13:20:00,19.84,19.89,19.82,19.82,2978600.0,11.6761,11.7055,11.6643,11.6643,2978600.0
2006-03-14 13:30:00,19.82,19.84,19.8,19.82,1340500.0,11.6643,11.6761,11.6526,11.6643,1340500.0
2006-03-14 13:40:00,19.82,19.84,19.79,19.84,1585600.0,11.6643,11.6761,11.6467,11.6761,1585600.0
2006-03-14 13:50:00,19.83,19.88,19.83,19.84,1161800.0,11.6702,11.6997,11.6702,11.6761,1161800.0
2006-03-14 14:00:00,19.84,19.85,19.81,19.85,1061600.0,11.6761,11.682,11.6585,11.682,1061600.0
2006-03-14 14:10:00,19.85,19.86,19.82,19.84,1131900.0,11.682,11.6879,11.6643,11.6761,1131900.0
2006-03-14 14:20:00,19.84,19.89,19.83,19.88,1654600.0,11.6761,11.7055,11.6702,11.6997,1654600.0
2006-03-14 14:30:00,19.88,19.89,19.85,19.87,1137900.0,11.6997,11.7055,11.682,11.6938,1137900.0
2006-03-14 14:40:00,19.87,19.89,19.86,19.88,1795800.0,11.6938,11.7055,11.6879,11.6997,1795800.0
2006-03-14 14:50:00,19.88,19.89,19.86,19.86,1116800.0,11.6997,11.7055,11.6879,11.6879,1116800.0
2006-03-14 15:00:00,19.87,19.89,19.82,19.83,1705600.0,11.6938,11.7055,11.6643,11.6702,1705600.0
2006-03-14 15:10:00,19.82,19.85,19.81,19.83,1297800.0,11.6643,11.682,11.6585,11.6702,1297800.0
2006-03-14 15:20:00,19.82,19.84,19.75,19.75,2147200.0,11.6643,11.6761,11.6232,11.6232,2147200.0
2006-03-14 15:30:00,19.75,19.81,19.73,19.8,3356600.0,11.6232,11.6585,11.6114,11.6526,3356600.0
2006-03-14 15:40:00,19.8,19.82,19.76,19.77,1981400.0,11.6526,11.6643,11.629,11.6349,1981400.0
2006-03-14 15:50:00,19.77,19.8,19.76,19.77,3370300.0,11.6349,11.6526,11.629,11.6349,3370300.0
2006-03-15 09:30:00,19.79,19.92,19.76,19.9,5878800.0,11.6467,11.7232,11.629,11.7114,5878800.0
2006-03-15 09:40:00,19.9,19.92,19.76,19.82,3190400.0,11.7114,11.7232,11.629,11.6643,3190400.0
2006-03-15 09:50:00,19.81,19.84,19.77,19.82,2474500.0,11.6585,11.6761,11.6349,11.6643,2474500.0
2006-03-15 10:00:00,19.81,19.89,19.8,19.83,1639800.0,11.6585,11.7055,11.6526,11.6702,1639800.0
2006-03-15 10:10:00,19.83,19.84,19.78,19.83,1606100.0,11.6702,11.6761,11.6408,11.6702,1606100.0
2006-03-15 10:20:00,19.82,19.84,19.78,19.81,1312200.0,11.6643,11.6761,11.6408,11.6585,1312200.0
2006-03-15 10:30:00,19.81,19.83,19.79,19.81,1123800.0,11.6585,11.6702,11.6467,11.6585,1123800.0
2006-03-15 10:40:00,19.81,19.84,19.77,19.79,1514400.0,11.6585,11.6761,11.6349,11.6467,1514400.0
2006-03-15 10:50:00,19.79,19.79,19.76,19.77,1077300.0,11.6467,11.6467,11.629,11.6349,1077300.0
2006-03-15 11:00:00,19.77,19.82,19.76,19.81,1162400.0,11.6349,11.6643,11.629,11.6585,1162400.0
2006-03-15 11:10:00,19.8,19.82,19.78,19.81,921300.0,11.6526,11.6643,11.6408,11.6585,921300.0
2006-03-15 11:20:00,19.8,19.83,19.79,19.79,1090300.0,11.6526,11.6702,11.6467,11.6467,1090300.0
2006-03-15 11:30:00,19.79,19.8,19.76,19.76,1152000.0,11.6467,11.6526,11.629,11.629,1152000.0
2006-03-15 11:40:00,19.76,19.78,19.75,19.76,1170500.0,11.629,11.6408,11.6232,11.629,1170500.0
2006-03-15 11:50:00,19.76,19.79,19.75,19.76,1686500.0,11.629,11.6467,11.6232,11.629,1686500.0
2006-03-15 12:00:00,19.76,19.79,19.73,19.78,1210200.0,11.629,11.6467,11.6114,11.6408,1210200.0
2006-03-15 12:10:00,19.79,19.82,19.78,19.8,2388100.0,11.6467,11.6643,11.6408,11.6526,2388100.0
2006-03-15 12:20:00,19.8,19.82,19.79,19.82,1331900.0,11.6526,11.6643,11.6467,11.6643,1331900.0
2006-03-15 12:30:00,19.81,19.84,19.8,19.84,1386400.0,11.6585,11.6761,11.6526,11.6761,1386400.0
2006-03-15 12:40:00,19.83,19.92,19.83,19.91,3080500.0,11.6702,11.7232,11.6702,11.7173,3080500.0
2006-03-15 12:50:00,19.91,19.92,19.87,19.89,2646200.0,11.7173,11.7232,11.6938,11.7055,2646200.0
2006-03-15 13:00:00,19.88,19.9,19.86,19.88,982200.0,11.6997,11.7114,11.6879,11.6997,982200.0
2006-03-15 13:10:00,19.88,19.89,19.86,19.89,668300.0,11.6997,11.7055,11.6879,11.7055,668300.0
2006-03-15 13:20:00,19.89,19.91,19.88,19.9,761300.0,11.7055,11.7173,11.6997,11.7114,761300.0
2006-03-15 13:30:00,19.89,19.9,19.8,19.88,1637900.0,11.7055,11.7114,11.6526,11.6997,1637900.0
2006-03-15 13:40:00,19.89,19.92,19.8,19.91,843600.0,11.7055,11.7232,11.6526,11.7173,843600.0
2006-03-15 13:50:00,19.92,19.92,19.89,19.9,564300.0,11.7232,11.7232,11.7055,11.7114,564300.0
2006-03-15 14:00:00,19.89,19.9,19.8,19.9,1072500.0,11.7055,11.7114,11.6526,11.7114,1072500.0
2006-03-15 14:10:00,19.89,19.97,19.89,19.94,2165800.0,11.7055,11.7526,11.7055,11.735,2165800.0
2006-03-15 14:20:00,19.93,19.95,19.9,19.91,1246600.0,11.7291,11.7409,11.7114,11.7173,1246600.0
2006-03-15 14:30:00,19.91,19.92,19.88,19.9,940600.0,11.7173,11.7232,11.6997,11.7114,940600.0
2006-03-15 14:40:00,19.9,19.9,19.85,19.85,963400.0,11.7114,11.7114,11.682,11.682,963400.0
2006-03-15 14:50:00,19.85,19.88,19.85,19.85,819900.0,11.682,11.6997,11.682,11.682,819900.0
2006-03-15 15:00:00,19.85,19.87,19.84,19.86,1098500.0,11.682,11.6938,11.6761,11.6879,1098500.0
2006-03-15 15:10:00,19.85,19.89,19.85,19.89,1474400.0,11.682,11.7055,11.682,11.7055,1474400.0
2006-03-15 15:20:00,19.89,19.93,19.89,19.9,1330300.0,11.7055,11.7291,11.7055,11.7114,1330300.0
2006-03-15 15:30:00,19.89,19.92,19.89,19.9,1412400.0,11.7055,11.7232,11.7055,11.7114,1412400.0
2006-03-15 15:40:00,19.9,19.93,19.88,19.9,2206700.0,11.7114,11.7291,11.6997,11.7114,2206700.0
2006-03-15 15:50:00,19.91,19.94,19.86,19.92,3911900.0,11.7173,11.735,11.6879,11.7232,3911900.0
2006-03-16 09:30:00,20.05,20.07,19.96,20.0,5100500.0,11.7997,11.8115,11.7467,11.7703,5100500.0
2006-03-16 09:40:00,20.0,20.06,19.97,20.04,2452700.0,11.7703,11.8056,11.7526,11.7938,2452700.0
2006-03-16 09:50:00,20.04,20.08,20.0,20.0,1288300.0,11.7938,11.8174,11.7703,11.7703,1288300.0
2006-03-16 10:00:00,20.0,20.07,19.99,20.04,2799200.0,11.7703,11.8115,11.7644,11.7938,2799200.0
2006-03-16 10:10:00,20.05,20.05,19.98,19.99,2013200.0,11.7997,11.7997,11.7585,11.7644,2013200.0
2006-03-16 10:20:00,19.99,20.0,19.92,19.93,2077800.0,11.7644,11.7703,11.7232,11.7291,2077800.0
2006-03-16 10:30:00,19.94,20.0,19.93,19.97,1500000.0,11.735,11.7703,11.7291,11.7526,1500000.0
2006-03-16 10:40:00,19.96,19.97,19.9,19.91,1566100.0,11.7467,11.7526,11.7114,11.7173,1566100.0
2006-03-16 10:50:00,19.91,20.06,19.85,19.86,2244800.0,11.7173,11.8056,11.682,11.6879,2244800.0
2006-03-16 11:00:00,19.87,19.92,19.85,19.91,1765300.0,11.6938,11.7232,11.682,11.7173,1765300.0
2006-03-16 11:10:00,19.91,20.03,19.89,19.91,1321500.0,11.7173,11.7879,11.7055,11.7173,1321500.0
2006-03-16 11:20:00,19.91,19.95,19.9,19.95,917100.0,11.7173,11.7409,11.7114,11.7409,917100.0
2006-03-16 11:30:00,19.93,19.96,19.92,19.92,999200.0,11.7291,11.7467,11.7232,11.7232,999200.0
2006-03-16 11:40:00,19.93,19.93,19.91,19.92,619500.0,11.7291,11.7291,11.7173,11.7232,619500.0
2006-03-16 11:50:00,19.92,20.0,19.87,19.88,791400.0,11.7232,11.7703,11.6938,11.6997,791400.0
2006-03-16 12:00:00,19.88,19.93,19.88,19.91,978000.0,11.6997,11.7291,11.6997,11.7173,978000.0
2006-03-16 12:10:00,19.91,19.91,19.89,19.89,457000.0,11.7173,11.7173,11.7055,11.7055,457000.0
2006-03-16 12:20:00,19.89,19.98,19.87,19.93,1376700.0,11.7055,11.7585,11.6938,11.7291,1376700.0
2006-03-16 12:30:00,19.93,19.95,19.9,19.92,725000.0,11.7291,11.7409,11.7114,11.7232,725000.0
2006-03-16 12:40:00,19.92,19.93,19.9,19.9,759500.0,11.7232,11.7291,11.7114,11.7114,759500.0
2006-03-16 12:50:00,19.9,19.91,19.88,19.88,743500.0,11.7114,11.7173,11.6997,11.6997,743500.0
2006-03-16 13:00:00,19.89,19.89,19.85,19.88,1479900.0,11.7055,11.7055,11.682,11.6997,1479900.0
2006-03-16 13:10:00,19.89,19.89,19.82,19.84,1891300.0,11.7055,11.7055,11.6643,11.6761,1891300.0
2006-03-16 13:20:00,19.84,19.86,19.82,19.85,919700.0,11.6761,11.6879,11.6643,11.682,919700.0
2006-03-16 13:30:00,19.85,19.89,19.85,19.88,571800.0,11.682,11.7055,11.682,11.6997,571800.0
2006-03-16 13:40:00,19.89,19.89,19.85,19.86,899000.0,11.7055,11.7055,11.682,11.6879,899000.0
2006-03-16 13:50:00,19.86,19.87,19.84,19.85,937600.0,11.6879,11.6938,11.6761,11.682,937600.0
2006-03-16 14:00:00,19.85,19.9,19.84,19.9,1536200.0,11.682,11.7114,11.6761,11.7114,1536200.0
2006-03-16 14:10:00,19.9,19.91,19.85,19.86,1384900.0,11.7114,11.7173,11.682,11.6879,1384900.0
2006-03-16 14:20:00,19.86,19.87,19.84,19.86,1118100.0,11.6879,11.6938,11.6761,11.6879,1118100.0
2006-03-16 14:30:00,19.86,19.86,19.8,19.8,1487700.0,11.6879,11.6879,11.6526,11.6526,1487700.0
2006-03-16 14:40:00,19.8,19.84,19.77,19.79,2206600.0,11.6526,11.6761,11.6349,11.6467,2206600.0
2006-03-16 14:50:00,19.79,19.81,19.75,19.76,1792400.0,11.6467,11.6585,11.6232,11.629,1792400.0
2006-03-16 15:00:00,19.76,19.79,19.75,19.75,1273300.0,11.629,11.6467,11.6232,11.6232,1273300.0
2006-03-16 15:10:00,19.75,19.76,19.72,19.74,1782900.0,11.6232,11.629,11.6055,11.6173,1782900.0
2006-03-16 15:20:00,19.75,19.76,19.72,19.73,1209300.0,11.6232,11.629,11.6055,11.6114,1209300.0
2006-03-16 15:30:00,19.72,19.77,19.72,19.75,1801200.0,11.6055,11.6349,11.6055,11.6232,1801200.0
2006-03-16 15:40:00,19.74,19.76,19.72,19.74,2259200.0,11.6173,11.629,11.6055,11.6173,2259200.0
2006-03-16 15:50:00,19.73,19.95,19.64,19.67,5013700.0,11.6114,11.7409,11.5584,11.5761,5013700.0
2006-03-17 09:30:00,19.76,19.77,19.61,19.62,22830900.0,11.629,11.6349,11.5408,11.5466,22830900.0
2006-03-17 09:40:00,19.61,19.71,19.6,19.62,3916900.0,11.5408,11.5996,11.5349,11.5466,3916900.0
2006-03-17 09:50:00,19.62,19.64,19.49,19.54,5479900.0,11.5466,11.5584,11.4701,11.4996,5479900.0
2006-03-17 10:00:00,19.54,19.57,19.5,19.55,3611700.0,11.4996,11.5172,11.476,11.5055,3611700.0
2006-03-17 10:10:00,19.55,19.63,19.54,19.59,3193200.0,11.5055,11.5525,11.4996,11.529,3193200.0
2006-03-17 10:20:00,19.59,19.61,19.55,19.58,2266900.0,11.529,11.5408,11.5055,11.5231,2266900.0
2006-03-17 10:30:00,19.58,19.58,19.52,19.53,2265200.0,11.5231,11.5231,11.4878,11.4937,2265200.0
2006-03-17 10:40:00,19.53,19.55,19.52,19.53,1026800.0,11.4937,11.5055,11.4878,11.4937,1026800.0
2006-03-17 10:50:00,19.52,19.53,19.5,19.52,1335100.0,11.4878,11.4937,11.476,11.4878,1335100.0
2006-03-17 11:00:00,19.52,19.53,19.5,19.53,1814300.0,11.4878,11.4937,11.476,11.4937,1814300.0
2006-03-17 11:10:00,19.53,19.56,19.52,19.52,1768500.0,11.4937,11.5113,11.4878,11.4878,1768500.0
2006-03-17 11:20:00,19.53,19.58,19.52,19.56,1363100.0,11.4937,11.5231,11.4878,11.5113,1363100.0
2006-03-17 11:30:00,19.56,19.64,19.56,19.63,2118600.0,11.5113,11.5584,11.5113,11.5525,2118600.0
2006-03-17 11:40:00,19.63,19.64,19.6,19.61,1169400.0,11.5525,11.5584,11.5349,11.5408,1169400.0
2006-03-17 11:50:00,19.61,19.62,19.55,19.57,1230300.0,11.5408,11.5466,11.5055,11.5172,1230300.0
2006-03-17 12:00:00,19.57,19.64,19.56,19.62,2248300.0,11.5172,11.5584,11.5113,11.5466,2248300.0
2006-03-17 12:10:00,19.61,19.64,19.58,19.63,2278500.0,11.5408,11.5584,11.5231,11.5525,2278500.0
2006-03-17 12:20:00,19.63,19.67,19.62,19.63,1212400.0,11.5525,11.5761,11.5466,11.5525,1212400.0
2006-03-17 12:30:00,19.64,19.69,19.63,19.63,963400.0,11.5584,11.5878,11.5525,11.5525,963400.0
2006-03-17 12:40:00,19.63,19.69,19.63,19.66,1677600.0,11.5525,11.5878,11.5525,11.5702,1677600.0
2006-03-17 12:50:00,19.66,19.7,19.66,19.68,1246300.0,11.5702,11.5937,11.5702,11.582,1246300.0
2006-03-17 13:00:00,19.68,19.68,19.63,19.67,1202500.0,11.582,11.582,11.5525,11.5761,1202500.0
2006-03-17 13:10:00,19.66,19.67,19.61,19.63,860800.0,11.5702,11.5761,11.5408,11.5525,860800.0
2006-03-17 13:20:00,19.63,19.64,19.56,19.57,1216300.0,11.5525,11.5584,11.5113,11.5172,1216300.0
2006-03-17 13:30:00,19.57,19.63,19.52,19.54,1557300.0,11.5172,11.5525,11.4878,11.4996,1557300.0
2006-03-17 13:40:00,19.54,19.55,19.52,19.54,664300.0,11.4996,11.5055,11.4878,11.4996,664300.0
2006-03-17 13:50:00,19.54,19.55,19.52,19.53,772700.0,11.4996,11.5055,11.4878,11.4937,772700.0
2006-03-17 14:00:00,19.53,19.56,19.52,19.54,1278100.0,11.4937,11.5113,11.4878,11.4996,1278100.0
2006-03-17 14:10:00,19.53,19.54,19.52,19.53,795200.0,11.4937,11.4996,11.4878,11.4937,795200.0
2006-03-17 14:20:00,19.52,19.53,19.51,19.52,847200.0,11.4878,11.4937,11.4819,11.4878,847200.0
2006-03-17 14:30:00,19.51,19.53,19.51,19.52,1184300.0,11.4819,11.4937,11.4819,11.4878,1184300.0
2006-03-17 14:40:00,19.52,19.53,19.5,19.5,1249700.0,11.4878,11.4937,11.476,11.476,1249700.0
2006-03-17 14:50:00,19.5,19.52,19.47,19.51,3000500.0,11.476,11.4878,11.4584,11.4819,3000500.0
2006-03-17 15:00:00,19.51,19.52,19.47,19.48,1537400.0,11.4819,11.4878,11.4584,11.4643,1537400.0
2006-03-17 15:10:00,19.49,19.52,19.47,19.47,1719400.0,11.4701,11.4878,11.4584,11.4584,1719400.0
2006-03-17 15:20:00,19.47,19.48,19.42,19.45,3628300.0,11.4584,11.4643,11.4289,11.4466,3628300.0
2006-03-17 15:30:00,19.44,19.48,19.44,19.47,1675000.0,11.4407,11.4643,11.4407,11.4584,1675000.0
2006-03-17 15:40:00,19.47,19.48,19.4,19.45,3946200.0,11.4584,11.4643,11.4172,11.4466,3946200.0
2006-03-17 15:50:00,19.45,19.55,19.44,19.52,5853100.0,11.4466,11.5055,11.4407,11.4878,5853100.0
2006-03-20 09:30:00,19.44,19.55,19.44,19.51,3982400.0,11.4407,11.5055,11.4407,11.4819,3982400.0
2006-03-20 09:40:00,19.52,19.65,19.51,19.57,2693200.0,11.4878,11.5643,11.4819,11.5172,2693200.0
2006-03-20 09:50:00,19.57,19.6,19.55,19.58,1101400.0,11.5172,11.5349,11.5055,11.5231,1101400.0
2006-03-20 10:00:00,19.57,19.59,19.49,19.51,1810400.0,11.5172,11.529,11.4701,11.4819,1810400.0
2006-03-20 10:10:00,19.51,19.62,19.5,19.53,989900.0,11.4819,11.5466,11.476,11.4937,989900.0
2006-03-20 10:20:00,19.53,19.58,19.5,19.54,2276000.0,11.4937,11.5231,11.476,11.4996,2276000.0
2006-03-20 10:30:00,19.54,19.6,19.5,19.58,2715400.0,11.4996,11.5349,11.476,11.5231,2715400.0
2006-03-20 10:40:00,19.58,19.59,19.54,19.57,1097900.0,11.5231,11.529,11.4996,11.5172,1097900.0
2006-03-20 10:50:00,19.57,19.58,19.55,19.55,1245900.0,11.5172,11.5231,11.5055,11.5055,1245900.0
2006-03-20 11:00:00,19.55,19.95,19.51,19.54,995400.0,11.5055,11.7409,11.4819,11.4996,995400.0
2006-03-20 11:10:00,19.55,19.58,19.54,19.54,1191800.0,11.5055,11.5231,11.4996,11.4996,1191800.0
2006-03-20 11:20:00,19.54,19.55,19.51,19.55,980600.0,11.4996,11.5055,11.4819,11.5055,980600.0
2006-03-20 11:30:00,19.55,19.56,19.53,19.56,643500.0,11.5055,11.5113,11.4937,11.5113,643500.0
2006-03-20 11:40:00,19.56,19.59,19.56,19.58,829500.0,11.5113,11.529,11.5113,11.5231,829500.0
2006-03-20 11:50:00,19.58,19.6,19.57,19.59,1050200.0,11.5231,11.5349,11.5172,11.529,1050200.0
2006-03-20 12:00:00,19.59,19.59,19.55,19.55,919600.0,11.529,11.529,11.5055,11.5055,919600.0
2006-03-20 12:10:00,19.55,19.55,19.5,19.52,2057100.0,11.5055,11.5055,11.476,11.4878,2057100.0
2006-03-20 12:20:00,19.52,19.53,19.48,19.51,913000.0,11.4878,11.4937,11.4643,11.4819,913000.0
2006-03-20 12:30:00,19.52,19.55,19.51,19.54,501500.0,11.4878,11.5055,11.4819,11.4996,501500.0
2006-03-20 12:40:00,19.54,19.6,19.53,19.59,1490100.0,11.4996,11.5349,11.4937,11.529,1490100.0
2006-03-20 12:50:00,19.59,19.6,19.56,19.58,690900.0,11.529,11.5349,11.5113,11.5231,690900.0
2006-03-20 13:00:00,19.58,19.6,19.55,19.57,891800.0,11.5231,11.5349,11.5055,11.5172,891800.0
2006-03-20 13:10:00,19.57,19.6,19.55,19.59,819700.0,11.5172,11.5349,11.5055,11.529,819700.0
2006-03-20 13:20:00,19.59,19.59,19.55,19.56,803000.0,11.529,11.529,11.5055,11.5113,803000.0
2006-03-20 13:30:00,19.55,19.56,19.5,19.56,1753000.0,11.5055,11.5113,11.476,11.5113,1753000.0
2006-03-20 13:40:00,19.55,19.56,19.53,19.55,1005700.0,11.5055,11.5113,11.4937,11.5055,1005700.0
2006-03-20 13:50:00,19.55,19.59,19.55,19.58,1496400.0,11.5055,11.529,11.5055,11.5231,1496400.0
2006-03-20 14:00:00,19.58,19.61,19.57,19.58,1568200.0,11.5231,11.5408,11.5172,11.5231,1568200.0
2006-03-20 14:10:00,19.58,19.63,19.57,19.6,2347000.0,11.5231,11.5525,11.5172,11.5349,2347000.0
2006-03-20 14:20:00,19.59,19.64,19.57,19.62,835100.0,11.529,11.5584,11.5172,11.5466,835100.0
2006-03-20 14:30:00,19.61,19.62,19.58,19.6,1044600.0,11.5408,11.5466,11.5231,11.5349,1044600.0
2006-03-20 14:40:00,19.6,19.62,19.6,19.61,881600.0,11.5349,11.5466,11.5349,11.5408,881600.0
2006-03-20 14:50:00,19.61,19.62,19.59,19.6,775400.0,11.5408,11.5466,11.529,11.5349,775400.0
2006-03-20 15:00:00,19.59,19.65,19.53,19.65,1195900.0,11.529,11.5643,11.4937,11.5643,1195900.0
2006-03-20 15:10:00,19.64,19.7,19.59,19.6,1231500.0,11.5584,11.5937,11.529,11.5349,1231500.0
2006-03-20 15:20:00,19.6,19.63,19.59,19.61,1029600.0,11.5349,11.5525,11.529,11.5408,1029600.0
2006-03-20 15:30:00,19.6,19.67,19.6,19.64,2023400.0,11.5349,11.5761,11.5349,11.5584,2023400.0
2006-03-20 15:40:00,19.64,19.69,19.64,19.65,3285200.0,11.5584,11.5878,11.5584,11.5643,3285200.0
2006-03-20 15:50:00,19.65,19.74,19.61,19.62,2192100.0,11.5643,11.6173,11.5408,11.5466,2192100.0
2006-03-21 09:30:00,19.79,19.84,19.6,19.64,3873500.0,11.6467,11.6761,11.5349,11.5584,3873500.0
2006-03-21 09:40:00,19.64,19.79,19.61,19.78,4096400.0,11.5584,11.6467,11.5408,11.6408,4096400.0
2006-03-21 09:50:00,19.77,19.84,19.77,19.82,4788000.0,11.6349,11.6761,11.6349,11.6643,4788000.0
2006-03-21 10:00:00,19.81,19.88,19.81,19.85,3250600.0,11.6585,11.6997,11.6585,11.682,3250600.0
2006-03-21 10:10:00,19.85,19.88,19.82,19.84,2663100.0,11.682,11.6997,11.6643,11.6761,2663100.0
2006-03-21 10:20:00,19.85,19.89,19.84,19.88,1872500.0,11.682,11.7055,11.6761,11.6997,1872500.0
2006-03-21 10:30:00,19.88,19.94,19.88,19.93,3029000.0,11.6997,11.735,11.6997,11.7291,3029000.0
2006-03-21 10:40:00,19.93,19.96,19.9,19.9,2747700.0,11.7291,11.7467,11.7114,11.7114,2747700.0
2006-03-21 10:50:00,19.91,19.98,19.9,19.96,2090500.0,11.7173,11.7585,11.7114,11.7467,2090500.0
2006-03-21 11:00:00,19.96,20.04,19.89,20.03,3628200.0,11.7467,11.7938,11.7055,11.7879,3628200.0
2006-03-21 11:10:00,20.04,20.09,19.99,20.01,3899800.0,11.7938,11.8232,11.7644,11.7762,3899800.0
2006-03-21 11:20:00,20.01,20.11,20.0,20.08,3427500.0,11.7762,11.835,11.7703,11.8174,3427500.0
2006-03-21 11:30:00,20.08,20.16,20.07,20.15,4050900.0,11.8174,11.8644,11.8115,11.8586,4050900.0
2006-03-21 11:40:00,20.15,20.21,20.13,20.14,4316900.0,11.8586,11.8939,11.8468,11.8527,4316900.0
2006-03-21 11:50:00,20.14,20.16,20.09,20.16,4987000.0,11.8527,11.8644,11.8232,11.8644,4987000.0
2006-03-21 12:00:00,20.16,20.25,20.0,20.24,3440300.0,11.8644,11.9174,11.7703,11.9115,3440300.0
2006-03-21 12:10:00,20.24,20.32,20.12,20.29,3567600.0,11.9115,11.9586,11.8409,11.941,3567600.0
2006-03-21 12:20:00,20.3,20.3,20.21,20.24,2328400.0,11.9468,11.9468,11.8939,11.9115,2328400.0
2006-03-21 12:30:00,20.24,20.26,20.16,20.2,2043300.0,11.9115,11.9233,11.8644,11.888,2043300.0
2006-03-21 12:40:00,20.18,20.22,20.16,20.2,1605300.0,11.8762,11.8998,11.8644,11.888,1605300.0
2006-03-21 12:50:00,20.19,20.22,20.15,20.16,1654400.0,11.8821,11.8998,11.8586,11.8644,1654400.0
2006-03-21 13:00:00,20.17,20.19,20.13,20.17,1804900.0,11.8703,11.8821,11.8468,11.8703,1804900.0
2006-03-21 13:10:00,20.17,20.17,20.11,20.12,2401000.0,11.8703,11.8703,11.835,11.8409,2401000.0
2006-03-21 13:20:00,20.13,20.15,20.11,20.13,1901900.0,11.8468,11.8586,11.835,11.8468,1901900.0
2006-03-21 13:30:00,20.12,20.13,20.1,20.11,1595200.0,11.8409,11.8468,11.8291,11.835,1595200.0
2006-03-21 13:40:00,20.12,20.12,20.05,20.08,2397200.0,11.8409,11.8409,11.7997,11.8174,2397200.0
2006-03-21 13:50:00,20.08,20.11,20.04,20.09,2519100.0,11.8174,11.835,11.7938,11.8232,2519100.0
2006-03-21 14:00:00,20.09,20.15,20.07,20.11,1692300.0,11.8232,11.8586,11.8115,11.835,1692300.0
2006-03-21 14:10:00,20.11,20.14,20.02,20.07,2621900.0,11.835,11.8527,11.7821,11.8115,2621900.0
2006-03-21 14:20:00,20.06,20.08,19.96,19.99,3292000.0,11.8056,11.8174,11.7467,11.7644,3292000.0
2006-03-21 14:30:00,20.0,20.0,19.95,19.99,3037000.0,11.7703,11.7703,11.7409,11.7644,3037000.0
2006-03-21 14:40:00,20.0,20.04,19.99,20.0,2324400.0,11.7703,11.7938,11.7644,11.7703,2324400.0
2006-03-21 14:50:00,20.0,20.01,19.91,19.96,2072500.0,11.7703,11.7762,11.7173,11.7467,2072500.0
2006-03-21 15:00:00,19.96,19.97,19.9,19.93,2837700.0,11.7467,11.7526,11.7114,11.7291,2837700.0
2006-03-21 15:10:00,19.93,19.96,19.9,19.94,1400500.0,11.7291,11.7467,11.7114,11.735,1400500.0
2006-03-21 15:20:00,19.95,19.95,19.83,19.86,2878200.0,11.7409,11.7409,11.6702,11.6879,2878200.0
2006-03-21 15:30:00,19.86,19.91,19.8,19.84,3547400.0,11.6879,11.7173,11.6526,11.6761,3547400.0
2006-03-21 15:40:00,19.83,19.84,19.77,19.81,3021300.0,11.6702,11.6761,11.6349,11.6585,3021300.0
2006-03-21 15:50:00,19.82,19.83,19.78,19.79,3079000.0,11.6643,11.6702,11.6408,11.6467,3079000.0
2006-03-22 09:30:00,19.66,19.78,19.61,19.7,5397100.0,11.5702,11.6408,11.5408,11.5937,5397100.0
2006-03-22 09:40:00,19.7,19.78,19.62,19.76,3054300.0,11.5937,11.6408,11.5466,11.629,3054300.0
2006-03-22 09:50:00,19.76,19.77,19.68,19.75,2601000.0,11.629,11.6349,11.582,11.6232,2601000.0
2006-03-22 10:00:00,19.74,20.02,19.72,19.78,4480000.0,11.6173,11.7821,11.6055,11.6408,4480000.0
2006-03-22 10:10:00,19.78,19.85,19.76,19.84,2454800.0,11.6408,11.682,11.629,11.6761,2454800.0
2006-03-22 10:20:00,19.84,19.86,19.79,19.82,2148300.0,11.6761,11.6879,11.6467,11.6643,2148300.0
2006-03-22 10:30:00,19.81,19.84,19.7,19.71,2392700.0,11.6585,11.6761,11.5937,11.5996,2392700.0
2006-03-22 10:40:00,19.71,19.75,19.68,19.72,2122200.0,11.5996,11.6232,11.582,11.6055,2122200.0
2006-03-22 10:50:00,19.72,19.73,19.65,19.65,1937100.0,11.6055,11.6114,11.5643,11.5643,1937100.0
2006-03-22 11:00:00,19.66,19.83,19.65,19.69,1410800.0,11.5702,11.6702,11.5643,11.5878,1410800.0
2006-03-22 11:10:00,19.68,19.7,19.6,19.62,3994300.0,11.582,11.5937,11.5349,11.5466,3994300.0
2006-03-22 11:20:00,19.62,19.73,19.61,19.69,2742000.0,11.5466,11.6114,11.5408,11.5878,2742000.0
2006-03-22 11:30:00,19.68,19.75,19.66,19.72,1870000.0,11.582,11.6232,11.5702,11.6055,1870000.0
2006-03-22 11:40:00,19.73,19.8,19.72,19.75,2326600.0,11.6114,11.6526,11.6055,11.6232,2326600.0
2006-03-22 11:50:00,19.75,19.77,19.71,19.75,1419600.0,11.6232,11.6349,11.5996,11.6232,1419600.0
2006-03-22 12:00:00,19.75,19.79,19.75,19.76,970700.0,11.6232,11.6467,11.6232,11.629,970700.0
2006-03-22 12:10:00,19.76,19.79,19.75,19.77,1283000.0,11.629,11.6467,11.6232,11.6349,1283000.0
2006-03-22 12:20:00,19.77,19.86,19.76,19.78,2162200.0,11.6349,11.6879,11.629,11.6408,2162200.0
2006-03-22 12:30:00,19.77,19.85,19.77,19.81,1927500.0,11.6349,11.682,11.6349,11.6585,1927500.0
2006-03-22 12:40:00,19.81,19.83,19.8,19.81,855100.0,11.6585,11.6702,11.6526,11.6585,855100.0
2006-03-22 12:50:00,19.81,19.83,19.77,19.83,980000.0,11.6585,11.6702,11.6349,11.6702,980000.0
2006-03-22 13:00:00,19.83,19.87,19.82,19.85,771000.0,11.6702,11.6938,11.6643,11.682,771000.0
2006-03-22 13:10:00,19.85,19.86,19.8,19.8,872800.0,11.682,11.6879,11.6526,11.6526,872800.0
2006-03-22 13:20:00,19.8,19.82,19.79,19.8,704300.0,11.6526,11.6643,11.6467,11.6526,704300.0
2006-03-22 13:30:00,19.81,19.83,19.8,19.81,1015600.0,11.6585,11.6702,11.6526,11.6585,1015600.0
2006-03-22 13:40:00,19.81,19.82,19.79,19.81,842400.0,11.6585,11.6643,11.6467,11.6585,842400.0
2006-03-22 13:50:00,19.8,19.84,19.8,19.83,882700.0,11.6526,11.6761,11.6526,11.6702,882700.0
2006-03-22 14:00:00,19.82,19.84,19.76,19.76,746900.0,11.6643,11.6761,11.629,11.629,746900.0
2006-03-22 14:10:00,19.76,19.77,19.75,19.77,1298100.0,11.629,11.6349,11.6232,11.6349,1298100.0
2006-03-22 14:20:00,19.76,19.77,19.71,19.72,1084000.0,11.629,11.6349,11.5996,11.6055,1084000.0
2006-03-22 14:30:00,19.72,19.73,19.67,19.72,1529000.0,11.6055,11.6114,11.5761,11.6055,1529000.0
2006-03-22 14:40:00,19.72,19.78,19.7,19.78,1584500.0,11.6055,11.6408,11.5937,11.6408,1584500.0
2006-03-22 14:50:00,19.77,19.8,19.77,19.77,990900.0,11.6349,11.6526,11.6349,11.6349,990900.0
2006-03-22 15:00:00,19.77,19.77,19.72,19.73,940700.0,11.6349,11.6349,11.6055,11.6114,940700.0
2006-03-22 15:10:00,19.73,19.79,19.72,19.78,1354100.0,11.6114,11.6467,11.6055,11.6408,1354100.0
2006-03-22 15:20:00,19.78,19.81,19.75,19.8,1554300.0,11.6408,11.6585,11.6232,11.6526,1554300.0
2006-03-22 15:30:00,19.81,19.87,19.79,19.84,2882900.0,11.6585,11.6938,11.6467,11.6761,2882900.0
2006-03-22 15:40:00,19.84,19.97,19.83,19.96,4256800.0,11.6761,11.7526,11.6702,11.7467,4256800.0
2006-03-22 15:50:00,19.96,20.04,19.93,19.99,5349600.0,11.7467,11.7938,11.7291,11.7644,5349600.0
2006-03-23 09:30:00,19.97,20.16,19.92,20.12,5678100.0,11.7526,11.8644,11.7232,11.8409,5678100.0
2006-03-23 09:40:00,20.12,20.15,20.06,20.12,3689800.0,11.8409,11.8586,11.8056,11.8409,3689800.0
2006-03-23 09:50:00,20.11,20.14,20.04,20.08,3300900.0,11.835,11.8527,11.7938,11.8174,3300900.0
2006-03-23 10:00:00,20.09,20.5,20.0,20.06,2611600.0,11.8232,12.0645,11.7703,11.8056,2611600.0
2006-03-23 10:10:00,20.06,20.06,19.93,19.99,3478000.0,11.8056,11.8056,11.7291,11.7644,3478000.0
2006-03-23 10:20:00,19.98,20.0,19.95,19.97,1853100.0,11.7585,11.7703,11.7409,11.7526,1853100.0
2006-03-23 10:30:00,19.97,19.97,19.87,19.91,2620100.0,11.7526,11.7526,11.6938,11.7173,2620100.0
2006-03-23 10:40:00,19.92,19.96,19.89,19.93,1105000.0,11.7232,11.7467,11.7055,11.7291,1105000.0
2006-03-23 10:50:00,19.93,19.95,19.9,19.95,1088400.0,11.7291,11.7409,11.7114,11.7409,1088400.0
2006-03-23 11:00:00,19.94,19.98,19.92,19.97,1332300.0,11.735,11.7585,11.7232,11.7526,1332300.0
2006-03-23 11:10:00,19.97,20.0,19.95,19.99,1489900.0,11.7526,11.7703,11.7409,11.7644,1489900.0
2006-03-23 11:20:00,19.99,19.99,19.96,19.97,1125300.0,11.7644,11.7644,11.7467,11.7526,1125300.0
2006-03-23 11:30:00,19.97,20.0,19.96,19.96,1215200.0,11.7526,11.7703,11.7467,11.7467,1215200.0
2006-03-23 11:40:00,19.97,20.0,19.95,19.96,1426800.0,11.7526,11.7703,11.7409,11.7467,1426800.0
2006-03-23 11:50:00,19.96,19.98,19.94,19.94,817900.0,11.7467,11.7585,11.735,11.735,817900.0
2006-03-23 12:00:00,19.95,20.0,19.87,19.9,1755000.0,11.7409,11.7703,11.6938,11.7114,1755000.0
2006-03-23 12:10:00,19.9,19.92,19.88,19.88,756100.0,11.7114,11.7232,11.6997,11.6997,756100.0
2006-03-23 12:20:00,19.88,19.91,19.85,19.86,1515500.0,11.6997,11.7173,11.682,11.6879,1515500.0
2006-03-23 12:30:00,19.87,19.91,19.86,19.9,819100.0,11.6938,11.7173,11.6879,11.7114,819100.0
2006-03-23 12:40:00,19.9,19.98,19.85,19.88,2510200.0,11.7114,11.7585,11.682,11.6997,2510200.0
2006-03-23 12:50:00,19.87,20.02,19.8,19.82,3272000.0,11.6938,11.7821,11.6526,11.6643,3272000.0
2006-03-23 13:00:00,19.82,20.01,19.82,19.86,2239300.0,11.6643,11.7762,11.6643,11.6879,2239300.0
2006-03-23 13:10:00,19.86,19.9,19.69,19.89,1281300.0,11.6879,11.7114,11.5878,11.7055,1281300.0
2006-03-23 13:20:00,19.89,19.9,19.87,19.88,829900.0,11.7055,11.7114,11.6938,11.6997,829900.0
2006-03-23 13:30:00,19.87,19.89,19.83,19.84,1214700.0,11.6938,11.7055,11.6702,11.6761,1214700.0
2006-03-23 13:40:00,19.84,19.96,19.84,19.85,1075400.0,11.6761,11.7467,11.6761,11.682,1075400.0
2006-03-23 13:50:00,19.85,19.89,19.83,19.88,712300.0,11.682,11.7055,11.6702,11.6997,712300.0
2006-03-23 14:00:00,19.89,19.95,19.83,19.84,2050900.0,11.7055,11.7409,11.6702,11.6761,2050900.0
2006-03-23 14:10:00,19.85,19.96,19.79,19.8,2405800.0,11.682,11.7467,11.6467,11.6526,2405800.0
2006-03-23 14:20:00,19.8,19.85,19.8,19.82,1244700.0,11.6526,11.682,11.6526,11.6643,1244700.0
2006-03-23 14:30:00,19.82,19.9,19.77,19.78,1329800.0,11.6643,11.7114,11.6349,11.6408,1329800.0
2006-03-23 14:40:00,19.78,19.81,19.77,19.78,1030800.0,11.6408,11.6585,11.6349,11.6408,1030800.0
2006-03-23 14:50:00,19.77,19.78,19.71,19.74,2615000.0,11.6349,11.6408,11.5996,11.6173,2615000.0
2006-03-23 15:00:00,19.74,19.77,19.72,19.74,2337200.0,11.6173,11.6349,11.6055,11.6173,2337200.0
2006-03-23 15:10:00,19.74,19.77,19.73,19.76,1948500.0,11.6173,11.6349,11.6114,11.629,1948500.0
2006-03-23 15:20:00,19.76,19.79,19.73,19.79,1984600.0,11.629,11.6467,11.6114,11.6467,1984600.0
2006-03-23 15:30:00,19.79,19.79,19.69,19.77,2058600.0,11.6467,11.6467,11.5878,11.6349,2058600.0
2006-03-23 15:40:00,19.76,19.76,19.71,19.73,3015200.0,11.629,11.629,11.5996,11.6114,3015200.0
2006-03-23 15:50:00,19.72,19.73,19.69,19.71,4191800.0,11.6055,11.6114,11.5878,11.5996,4191800.0
2006-03-24 09:30:00,19.78,19.82,19.71,19.72,3279600.0,11.6408,11.6643,11.5996,11.6055,3279600.0
2006-03-24 09:40:00,19.72,19.76,19.63,19.64,2830300.0,11.6055,11.629,11.5525,11.5584,2830300.0
2006-03-24 09:50:00,19.64,19.66,19.6,19.62,2632300.0,11.5584,11.5702,11.5349,11.5466,2632300.0
2006-03-24 10:00:00,19.63,19.72,19.6,19.65,3241000.0,11.5525,11.6055,11.5349,11.5643,3241000.0
2006-03-24 10:10:00,19.64,19.74,19.64,19.7,2121000.0,11.5584,11.6173,11.5584,11.5937,2121000.0
2006-03-24 10:20:00,19.7,19.75,19.68,19.73,2109800.0,11.5937,11.6232,11.582,11.6114,2109800.0
2006-03-24 10:30:00,19.73,19.74,19.66,19.68,1582400.0,11.6114,11.6173,11.5702,11.582,1582400.0
2006-03-24 10:40:00,19.68,19.72,19.66,19.69,1538200.0,11.582,11.6055,11.5702,11.5878,1538200.0
2006-03-24 10:50:00,19.69,19.71,19.66,19.71,1613000.0,11.5878,11.5996,11.5702,11.5996,1613000.0
2006-03-24 11:00:00,19.71,19.72,19.68,19.71,914900.0,11.5996,11.6055,11.582,11.5996,914900.0
2006-03-24 11:10:00,19.7,19.71,19.67,19.68,922600.0,11.5937,11.5996,11.5761,11.582,922600.0
2006-03-24 11:20:00,19.69,19.69,19.55,19.68,769500.0,11.5878,11.5878,11.5055,11.582,769500.0
2006-03-24 11:30:00,19.68,19.68,19.62,19.64,1970300.0,11.582,11.582,11.5466,11.5584,1970300.0
2006-03-24 11:40:00,19.63,19.66,19.62,19.64,936800.0,11.5525,11.5702,11.5466,11.5584,936800.0
2006-03-24 11:50:00,19.64,19.66,19.62,19.65,1052000.0,11.5584,11.5702,11.5466,11.5643,1052000.0
2006-03-24 12:00:00,19.64,19.66,19.64,19.65,589700.0,11.5584,11.5702,11.5584,11.5643,589700.0
2006-03-24 12:10:00,19.65,19.66,19.63,19.63,396200.0,11.5643,11.5702,11.5525,11.5525,396200.0
2006-03-24 12:20:00,19.64,19.89,19.6,19.6,2370600.0,11.5584,11.7055,11.5349,11.5349,2370600.0
2006-03-24 12:30:00,19.61,19.62,19.6,19.6,535600.0,11.5408,11.5466,11.5349,11.5349,535600.0
2006-03-24 12:40:00,19.6,19.61,19.56,19.57,1646300.0,11.5349,11.5408,11.5113,11.5172,1646300.0
2006-03-24 12:50:00,19.57,19.59,19.55,19.58,1295300.0,11.5172,11.529,11.5055,11.5231,1295300.0
2006-03-24 13:00:00,19.57,19.65,19.54,19.55,780600.0,11.5172,11.5643,11.4996,11.5055,780600.0
2006-03-24 13:10:00,19.55,19.58,19.55,19.55,904600.0,11.5055,11.5231,11.5055,11.5055,904600.0
2006-03-24 13:20:00,19.55,19.68,19.35,19.55,1275200.0,11.5055,11.582,11.3877,11.5055,1275200.0
2006-03-24 13:30:00,19.55,19.58,19.31,19.57,717200.0,11.5055,11.5231,11.3642,11.5172,717200.0
2006-03-24 13:40:00,19.56,19.57,19.52,19.53,813600.0,11.5113,11.5172,11.4878,11.4937,813600.0
2006-03-24 13:50:00,19.53,19.56,19.51,19.54,1166500.0,11.4937,11.5113,11.4819,11.4996,1166500.0
2006-03-24 14:00:00,19.55,19.58,19.51,19.56,1498300.0,11.5055,11.5231,11.4819,11.5113,1498300.0
2006-03-24 14:10:00,19.56,19.59,19.55,19.58,851300.0,11.5113,11.529,11.5055,11.5231,851300.0
2006-03-24 14:20:00,19.58,19.59,19.57,19.57,579200.0,11.5231,11.529,11.5172,11.5172,579200.0
2006-03-24 14:30:00,19.58,19.58,19.54,19.56,931800.0,11.5231,11.5231,11.4996,11.5113,931800.0
2006-03-24 14:40:00,19.56,19.6,19.55,19.59,1275300.0,11.5113,11.5349,11.5055,11.529,1275300.0
2006-03-24 14:50:00,19.59,19.61,19.45,19.6,1263500.0,11.529,11.5408,11.4466,11.5349,1263500.0
2006-03-24 15:00:00,19.57,19.65,19.57,19.64,2308300.0,11.5172,11.5643,11.5172,11.5584,2308300.0
2006-03-24 15:10:00,19.64,19.64,19.58,19.58,820000.0,11.5584,11.5584,11.5231,11.5231,820000.0
2006-03-24 15:20:00,19.59,19.63,19.57,19.61,1402700.0,11.529,11.5525,11.5172,11.5408,1402700.0
2006-03-24 15:30:00,19.6,19.62,19.6,19.61,1193100.0,11.5349,11.5466,11.5349,11.5408,1193100.0
2006-03-24 15:40:00,19.6,19.62,19.58,19.61,2280600.0,11.5349,11.5466,11.5231,11.5408,2280600.0
2006-03-24 15:50:00,19.6,19.62,19.58,19.6,2610300.0,11.5349,11.5466,11.5231,11.5349,2610300.0
2006-03-27 09:30:00,19.6,19.82,19.6,19.79,4791800.0,11.5349,11.6643,11.5349,11.6467,4791800.0
2006-03-27 09:40:00,19.78,19.85,19.77,19.84,2752500.0,11.6408,11.682,11.6349,11.6761,2752500.0
2006-03-27 09:50:00,19.84,19.92,18.9,19.92,3560700.0,11.6761,11.7232,11.1229,11.7232,3560700.0
2006-03-27 10:00:00,19.92,19.92,19.84,19.86,2677100.0,11.7232,11.7232,11.6761,11.6879,2677100.0
2006-03-27 10:10:00,19.86,19.88,19.84,19.88,1613000.0,11.6879,11.6997,11.6761,11.6997,1613000.0
2006-03-27 10:20:00,19.87,19.89,19.84,19.87,1821500.0,11.6938,11.7055,11.6761,11.6938,1821500.0
2006-03-27 10:30:00,19.87,19.91,19.86,19.88,1020900.0,11.6938,11.7173,11.6879,11.6997,1020900.0
2006-03-27 10:40:00,19.88,19.91,19.86,19.86,1639600.0,11.6997,11.7173,11.6879,11.6879,1639600.0
2006-03-27 10:50:00,19.86,19.86,19.77,19.78,2280200.0,11.6879,11.6879,11.6349,11.6408,2280200.0
2006-03-27 11:00:00,19.78,19.78,19.73,19.75,1326100.0,11.6408,11.6408,11.6114,11.6232,1326100.0
2006-03-27 11:10:00,19.75,19.83,19.74,19.82,1026900.0,11.6232,11.6702,11.6173,11.6643,1026900.0
2006-03-27 11:20:00,19.82,19.9,19.76,19.77,765200.0,11.6643,11.7114,11.629,11.6349,765200.0
2006-03-27 11:30:00,19.76,19.84,19.76,19.84,1869600.0,11.629,11.6761,11.629,11.6761,1869600.0
2006-03-27 11:40:00,19.84,19.86,19.83,19.85,1276400.0,11.6761,11.6879,11.6702,11.682,1276400.0
2006-03-27 11:50:00,19.85,19.86,19.83,19.85,808300.0,11.682,11.6879,11.6702,11.682,808300.0
2006-03-27 12:00:00,19.84,19.86,19.81,19.82,595900.0,11.6761,11.6879,11.6585,11.6643,595900.0
2006-03-27 12:10:00,19.83,19.9,19.81,19.81,824300.0,11.6702,11.7114,11.6585,11.6585,824300.0
2006-03-27 12:20:00,19.81,19.83,19.74,19.76,2496700.0,11.6585,11.6702,11.6173,11.629,2496700.0
2006-03-27 12:30:00,19.76,19.78,19.76,19.77,481500.0,11.629,11.6408,11.629,11.6349,481500.0
2006-03-27 12:40:00,19.77,19.81,19.77,19.8,416800.0,11.6349,11.6585,11.6349,11.6526,416800.0
2006-03-27 12:50:00,19.8,19.84,19.8,19.8,903700.0,11.6526,11.6761,11.6526,11.6526,903700.0
2006-03-27 13:00:00,19.81,19.84,19.78,19.84,907500.0,11.6585,11.6761,11.6408,11.6761,907500.0
2006-03-27 13:10:00,19.83,19.84,19.8,19.84,667500.0,11.6702,11.6761,11.6526,11.6761,667500.0
2006-03-27 13:20:00,19.84,19.84,19.81,19.83,570800.0,11.6761,11.6761,11.6585,11.6702,570800.0
2006-03-27 13:30:00,19.83,19.83,19.79,19.8,1341000.0,11.6702,11.6702,11.6467,11.6526,1341000.0
2006-03-27 13:40:00,19.8,19.81,19.77,19.79,1240800.0,11.6526,11.6585,11.6349,11.6467,1240800.0
2006-03-27 13:50:00,19.79,19.83,19.77,19.82,636900.0,11.6467,11.6702,11.6349,11.6643,636900.0
2006-03-27 14:00:00,19.82,19.83,19.79,19.8,940400.0,11.6643,11.6702,11.6467,11.6526,940400.0
2006-03-27 14:10:00,19.8,19.82,19.8,19.81,500000.0,11.6526,11.6643,11.6526,11.6585,500000.0
2006-03-27 14:20:00,19.81,19.82,19.78,19.79,1042700.0,11.6585,11.6643,11.6408,11.6467,1042700.0
2006-03-27 14:30:00,19.79,19.81,19.77,19.79,909800.0,11.6467,11.6585,11.6349,11.6467,909800.0
2006-03-27 14:40:00,19.79,19.81,19.77,19.78,1320400.0,11.6467,11.6585,11.6349,11.6408,1320400.0
2006-03-27 14:50:00,19.78,19.79,19.77,19.78,576500.0,11.6408,11.6467,11.6349,11.6408,576500.0
2006-03-27 15:00:00,19.79,19.79,19.77,19.78,1211000.0,11.6467,11.6467,11.6349,11.6408,1211000.0
2006-03-27 15:10:00,19.79,19.79,19.76,19.79,833400.0,11.6467,11.6467,11.629,11.6467,833400.0
2006-03-27 15:20:00,19.79,19.8,19.77,19.78,1591800.0,11.6467,11.6526,11.6349,11.6408,1591800.0
2006-03-27 15:30:00,19.78,19.81,19.77,19.79,1676900.0,11.6408,11.6585,11.6349,11.6467,1676900.0
2006-03-27 15:40:00,19.8,19.8,19.75,19.76,2448100.0,11.6526,11.6526,11.6232,11.629,2448100.0
2006-03-27 15:50:00,19.76,19.77,19.74,19.74,2202000.0,11.629,11.6349,11.6173,11.6173,2202000.0
2006-03-28 09:30:00,19.75,19.82,19.69,19.82,5202400.0,11.6232,11.6643,11.5878,11.6643,5202400.0
2006-03-28 09:40:00,19.81,19.85,19.8,19.82,1724100.0,11.6585,11.682,11.6526,11.6643,1724100.0
2006-03-28 09:50:00,19.83,19.86,19.69,19.72,3008000.0,11.6702,11.6879,11.5878,11.6055,3008000.0
2006-03-28 10:00:00,19.72,19.75,19.69,19.73,2626300.0,11.6055,11.6232,11.5878,11.6114,2626300.0
2006-03-28 10:10:00,19.73,19.75,19.73,19.74,594600.0,11.6114,11.6232,11.6114,11.6173,594600.0
2006-03-28 10:20:00,19.74,19.8,19.74,19.79,1120200.0,11.6173,11.6526,11.6173,11.6467,1120200.0
2006-03-28 10:30:00,19.79,19.8,19.76,19.77,1232100.0,11.6467,11.6526,11.629,11.6349,1232100.0
2006-03-28 10:40:00,19.77,19.78,19.74,19.76,919000.0,11.6349,11.6408,11.6173,11.629,919000.0
2006-03-28 10:50:00,19.76,19.84,19.75,19.75,776400.0,11.629,11.6761,11.6232,11.6232,776400.0
2006-03-28 11:00:00,19.75,19.77,19.75,19.77,573500.0,11.6232,11.6349,11.6232,11.6349,573500.0
2006-03-28 11:10:00,19.77,19.77,19.74,19.76,792100.0,11.6349,11.6349,11.6173,11.629,792100.0
2006-03-28 11:20:00,19.76,19.77,19.73,19.75,1356800.0,11.629,11.6349,11.6114,11.6232,1356800.0
2006-03-28 11:30:00,19.74,19.76,19.73,19.73,716700.0,11.6173,11.629,11.6114,11.6114,716700.0
2006-03-28 11:40:00,19.73,19.76,19.73,19.74,678200.0,11.6114,11.629,11.6114,11.6173,678200.0
2006-03-28 11:50:00,19.74,19.75,19.72,19.73,1238600.0,11.6173,11.6232,11.6055,11.6114,1238600.0
2006-03-28 12:00:00,19.73,19.75,19.72,19.73,963600.0,11.6114,11.6232,11.6055,11.6114,963600.0
2006-03-28 12:10:00,19.73,19.76,19.72,19.74,1052300.0,11.6114,11.629,11.6055,11.6173,1052300.0
2006-03-28 12:20:00,19.74,19.77,19.73,19.75,1116900.0,11.6173,11.6349,11.6114,11.6232,1116900.0
2006-03-28 12:30:00,19.75,19.79,19.75,19.77,1091200.0,11.6232,11.6467,11.6232,11.6349,1091200.0
2006-03-28 12:40:00,19.78,19.82,19.77,19.77,1571700.0,11.6408,11.6643,11.6349,11.6349,1571700.0
2006-03-28 12:50:00,19.78,19.83,19.77,19.79,850300.0,11.6408,11.6702,11.6349,11.6467,850300.0
2006-03-28 13:00:00,19.79,19.8,19.77,19.78,504200.0,11.6467,11.6526,11.6349,11.6408,504200.0
2006-03-28 13:10:00,19.77,19.79,19.73,19.74,1377900.0,11.6349,11.6467,11.6114,11.6173,1377900.0
2006-03-28 13:20:00,19.74,19.79,19.74,19.75,914100.0,11.6173,11.6467,11.6173,11.6232,914100.0
2006-03-28 13:30:00,19.75,19.77,19.75,19.75,659100.0,11.6232,11.6349,11.6232,11.6232,659100.0
2006-03-28 13:40:00,19.76,19.76,19.72,19.74,1094700.0,11.629,11.629,11.6055,11.6173,1094700.0
2006-03-28 13:50:00,19.74,19.78,19.74,19.75,1061200.0,11.6173,11.6408,11.6173,11.6232,1061200.0
2006-03-28 14:00:00,19.75,19.78,19.74,19.76,1122600.0,11.6232,11.6408,11.6173,11.629,1122600.0
2006-03-28 14:10:00,19.76,19.79,19.7,19.72,1998900.0,11.629,11.6467,11.5937,11.6055,1998900.0
2006-03-28 14:20:00,19.72,19.74,19.64,19.66,3303000.0,11.6055,11.6173,11.5584,11.5702,3303000.0
2006-03-28 14:30:00,19.66,19.77,19.58,19.59,3954900.0,11.5702,11.6349,11.5231,11.529,3954900.0
2006-03-28 14:40:00,19.59,19.62,19.56,19.6,4901800.0,11.529,11.5466,11.5113,11.5349,4901800.0
2006-03-28 14:50:00,19.61,19.64,19.59,19.61,2175800.0,11.5408,11.5584,11.529,11.5408,2175800.0
2006-03-28 15:00:00,19.61,19.61,19.57,19.59,2309700.0,11.5408,11.5408,11.5172,11.529,2309700.0
2006-03-28 15:10:00,19.58,19.65,19.56,19.59,3491000.0,11.5231,11.5643,11.5113,11.529,3491000.0
2006-03-28 15:20:00,19.59,19.64,19.58,19.62,2202900.0,11.529,11.5584,11.5231,11.5466,2202900.0
2006-03-28 15:30:00,19.63,19.64,19.6,19.63,1612100.0,11.5525,11.5584,11.5349,11.5525,1612100.0
2006-03-28 15:40:00,19.63,19.64,19.56,19.58,2799200.0,11.5525,11.5584,11.5113,11.5231,2799200.0
2006-03-28 15:50:00,19.59,19.62,19.57,19.58,2607500.0,11.529,11.5466,11.5172,11.5231,2607500.0
2006-03-29 09:30:00,19.62,19.71,19.55,19.57,4619400.0,11.5466,11.5996,11.5055,11.5172,4619400.0
2006-03-29 09:40:00,19.57,19.6,19.55,19.57,1772800.0,11.5172,11.5349,11.5055,11.5172,1772800.0
2006-03-29 09:50:00,19.57,19.58,19.54,19.57,2067800.0,11.5172,11.5231,11.4996,11.5172,2067800.0
2006-03-29 10:00:00,19.57,19.62,19.56,19.59,1707500.0,11.5172,11.5466,11.5113,11.529,1707500.0
2006-03-29 10:10:00,19.59,19.62,19.55,19.58,2145300.0,11.529,11.5466,11.5055,11.5231,2145300.0
2006-03-29 10:20:00,19.58,19.6,19.54,19.55,3514900.0,11.5231,11.5349,11.4996,11.5055,3514900.0
2006-03-29 10:30:00,19.56,19.57,19.51,19.53,2468900.0,11.5113,11.5172,11.4819,11.4937,2468900.0
2006-03-29 10:40:00,19.52,19.55,19.51,19.54,1419500.0,11.4878,11.5055,11.4819,11.4996,1419500.0
2006-03-29 10:50:00,19.54,19.55,19.51,19.53,1406800.0,11.4996,11.5055,11.4819,11.4937,1406800.0
2006-03-29 11:00:00,19.52,19.62,19.52,19.61,2448700.0,11.4878,11.5466,11.4878,11.5408,2448700.0
2006-03-29 11:10:00,19.61,19.63,19.59,19.6,1730400.0,11.5408,11.5525,11.529,11.5349,1730400.0
2006-03-29 11:20:00,19.61,19.65,19.6,19.64,876800.0,11.5408,11.5643,11.5349,11.5584,876800.0
2006-03-29 11:30:00,19.64,19.69,19.64,19.66,1118200.0,11.5584,11.5878,11.5584,11.5702,1118200.0
2006-03-29 11:40:00,19.65,19.69,19.65,19.68,1769000.0,11.5643,11.5878,11.5643,11.582,1769000.0
2006-03-29 11:50:00,19.68,19.68,19.61,19.63,1570800.0,11.582,11.582,11.5408,11.5525,1570800.0
2006-03-29 12:00:00,19.63,19.64,19.6,19.62,1016200.0,11.5525,11.5584,11.5349,11.5466,1016200.0
2006-03-29 12:10:00,19.62,19.68,19.58,19.6,1032600.0,11.5466,11.582,11.5231,11.5349,1032600.0
2006-03-29 12:20:00,19.61,19.61,19.58,19.59,700300.0,11.5408,11.5408,11.5231,11.529,700300.0
2006-03-29 12:30:00,19.58,19.64,19.58,19.64,967100.0,11.5231,11.5584,11.5231,11.5584,967100.0
2006-03-29 12:40:00,19.63,19.67,19.63,19.67,1018300.0,11.5525,11.5761,11.5525,11.5761,1018300.0
2006-03-29 12:50:00,19.67,19.72,19.66,19.71,2082700.0,11.5761,11.6055,11.5702,11.5996,2082700.0
2006-03-29 13:00:00,19.71,19.72,19.68,19.7,959300.0,11.5996,11.6055,11.582,11.5937,959300.0
2006-03-29 13:10:00,19.71,19.79,19.7,19.78,2317200.0,11.5996,11.6467,11.5937,11.6408,2317200.0
2006-03-29 13:20:00,19.78,19.8,19.74,19.79,2089900.0,11.6408,11.6526,11.6173,11.6467,2089900.0
2006-03-29 13:30:00,19.79,19.8,19.76,19.77,1138700.0,11.6467,11.6526,11.629,11.6349,1138700.0
2006-03-29 13:40:00,19.77,19.79,19.76,19.78,695200.0,11.6349,11.6467,11.629,11.6408,695200.0
2006-03-29 13:50:00,19.79,19.84,19.77,19.83,1457200.0,11.6467,11.6761,11.6349,11.6702,1457200.0
2006-03-29 14:00:00,19.82,19.87,19.81,19.87,1524900.0,11.6643,11.6938,11.6585,11.6938,1524900.0
2006-03-29 14:10:00,19.87,19.92,19.84,19.85,3313500.0,11.6938,11.7232,11.6761,11.682,3313500.0
2006-03-29 14:20:00,19.85,19.88,19.81,19.86,1951300.0,11.682,11.6997,11.6585,11.6879,1951300.0
2006-03-29 14:30:00,19.86,19.89,19.82,19.82,1920400.0,11.6879,11.7055,11.6643,11.6643,1920400.0
2006-03-29 14:40:00,19.82,19.88,19.82,19.82,1493300.0,11.6643,11.6997,11.6643,11.6643,1493300.0
2006-03-29 14:50:00,19.83,19.89,19.81,19.87,1308700.0,11.6702,11.7055,11.6585,11.6938,1308700.0
2006-03-29 15:00:00,19.87,19.91,19.8,19.89,1549300.0,11.6938,11.7173,11.6526,11.7055,1549300.0
2006-03-29 15:10:00,19.9,19.91,19.88,19.9,1264700.0,11.7114,11.7173,11.6997,11.7114,1264700.0
2006-03-29 15:20:00,19.9,19.95,19.89,19.94,1939700.0,11.7114,11.7409,11.7055,11.735,1939700.0
2006-03-29 15:30:00,19.94,19.96,19.87,19.87,2300500.0,11.735,11.7467,11.6938,11.6938,2300500.0
2006-03-29 15:40:00,19.87,19.89,19.82,19.84,1772500.0,11.6938,11.7055,11.6643,11.6761,1772500.0
2006-03-29 15:50:00,19.84,19.89,19.81,19.83,2625400.0,11.6761,11.7055,11.6585,11.6702,2625400.0
2006-03-30 09:30:00,19.9,20.0,19.85,19.99,4554000.0,11.7114,11.7703,11.682,11.7644,4554000.0
2006-03-30 09:40:00,20.0,20.03,19.9,19.91,4292300.0,11.7703,11.7879,11.7114,11.7173,4292300.0
2006-03-30 09:50:00,19.91,20.03,19.85,19.88,2927300.0,11.7173,11.7879,11.682,11.6997,2927300.0
2006-03-30 10:00:00,19.88,19.99,19.87,19.97,3053500.0,11.6997,11.7644,11.6938,11.7526,3053500.0
2006-03-30 10:10:00,19.96,20.02,19.94,19.94,2914200.0,11.7467,11.7821,11.735,11.735,2914200.0
2006-03-30 10:20:00,19.94,20.0,19.89,19.91,2271400.0,11.735,11.7703,11.7055,11.7173,2271400.0
2006-03-30 10:30:00,19.91,19.91,19.73,19.87,2718700.0,11.7173,11.7173,11.6114,11.6938,2718700.0
2006-03-30 10:40:00,19.87,19.87,19.77,19.8,3775500.0,11.6938,11.6938,11.6349,11.6526,3775500.0
2006-03-30 10:50:00,19.79,19.9,19.72,19.77,3315600.0,11.6467,11.7114,11.6055,11.6349,3315600.0
2006-03-30 11:00:00,19.77,19.79,19.74,19.75,1713000.0,11.6349,11.6467,11.6173,11.6232,1713000.0
2006-03-30 11:10:00,19.74,19.77,19.7,19.73,2335100.0,11.6173,11.6349,11.5937,11.6114,2335100.0
2006-03-30 11:20:00,19.73,19.8,19.7,19.76,2345900.0,11.6114,11.6526,11.5937,11.629,2345900.0
2006-03-30 11:30:00,19.76,19.77,19.72,19.74,912900.0,11.629,11.6349,11.6055,11.6173,912900.0
2006-03-30 11:40:00,19.74,19.77,19.72,19.75,1316100.0,11.6173,11.6349,11.6055,11.6232,1316100.0
2006-03-30 11:50:00,19.75,19.75,19.7,19.72,909700.0,11.6232,11.6232,11.5937,11.6055,909700.0
2006-03-30 12:00:00,19.71,19.75,19.71,19.74,598500.0,11.5996,11.6232,11.5996,11.6173,598500.0
2006-03-30 12:10:00,19.73,19.75,19.73,19.75,554300.0,11.6114,11.6232,11.6114,11.6232,554300.0
2006-03-30 12:20:00,19.75,19.76,19.73,19.74,415300.0,11.6232,11.629,11.6114,11.6173,415300.0
2006-03-30 12:30:00,19.73,19.75,19.72,19.72,567600.0,11.6114,11.6232,11.6055,11.6055,567600.0
2006-03-30 12:40:00,19.73,19.74,19.7,19.72,943100.0,11.6114,11.6173,11.5937,11.6055,943100.0
2006-03-30 12:50:00,19.72,19.82,19.69,19.73,702100.0,11.6055,11.6643,11.5878,11.6114,702100.0
2006-03-30 13:00:00,19.73,19.73,19.69,19.72,840000.0,11.6114,11.6114,11.5878,11.6055,840000.0
2006-03-30 13:10:00,19.72,19.73,19.67,19.7,1182200.0,11.6055,11.6114,11.5761,11.5937,1182200.0
2006-03-30 13:20:00,19.69,19.71,19.68,19.68,693200.0,11.5878,11.5996,11.582,11.582,693200.0
2006-03-30 13:30:00,19.68,19.7,19.65,19.67,1460500.0,11.582,11.5937,11.5643,11.5761,1460500.0
2006-03-30 13:40:00,19.68,19.7,19.66,19.69,633100.0,11.582,11.5937,11.5702,11.5878,633100.0
2006-03-30 13:50:00,19.69,19.7,19.67,19.68,693000.0,11.5878,11.5937,11.5761,11.582,693000.0
2006-03-30 14:00:00,19.68,19.74,19.68,19.71,1224300.0,11.582,11.6173,11.582,11.5996,1224300.0
2006-03-30 14:10:00,19.71,19.78,19.7,19.74,1436800.0,11.5996,11.6408,11.5937,11.6173,1436800.0
2006-03-30 14:20:00,19.75,19.78,19.72,19.77,2147400.0,11.6232,11.6408,11.6055,11.6349,2147400.0
2006-03-30 14:30:00,19.77,19.78,19.7,19.74,964200.0,11.6349,11.6408,11.5937,11.6173,964200.0
2006-03-30 14:40:00,19.73,19.75,19.7,19.75,879400.0,11.6114,11.6232,11.5937,11.6232,879400.0
2006-03-30 14:50:00,19.74,19.75,19.7,19.72,783200.0,11.6173,11.6232,11.5937,11.6055,783200.0
2006-03-30 15:00:00,19.71,19.73,19.69,19.73,1702500.0,11.5996,11.6114,11.5878,11.6114,1702500.0
2006-03-30 15:10:00,19.72,19.75,19.65,19.72,619100.0,11.6055,11.6232,11.5643,11.6055,619100.0
2006-03-30 15:20:00,19.72,19.74,19.71,19.74,1003700.0,11.6055,11.6173,11.5996,11.6173,1003700.0
2006-03-30 15:30:00,19.73,19.76,19.72,19.75,1034900.0,11.6114,11.629,11.6055,11.6232,1034900.0
2006-03-30 15:40:00,19.76,19.76,19.71,19.72,1637200.0,11.629,11.629,11.5996,11.6055,1637200.0
2006-03-30 15:50:00,19.72,19.75,19.69,19.71,3512700.0,11.6055,11.6232,11.5878,11.5996,3512700.0
2006-03-31 09:30:00,19.78,19.88,19.77,19.83,3597200.0,11.6408,11.6997,11.6349,11.6702,3597200.0
2006-03-31 09:40:00,19.82,19.85,19.77,19.78,1684000.0,11.6643,11.682,11.6349,11.6408,1684000.0
2006-03-31 09:50:00,19.78,19.86,19.76,19.78,1302500.0,11.6408,11.6879,11.629,11.6408,1302500.0
2006-03-31 10:00:00,19.79,19.82,19.7,19.8,2049800.0,11.6467,11.6643,11.5937,11.6526,2049800.0
2006-03-31 10:10:00,19.8,19.83,19.77,19.78,1418600.0,11.6526,11.6702,11.6349,11.6408,1418600.0
2006-03-31 10:20:00,19.79,19.79,19.71,19.71,2132300.0,11.6467,11.6467,11.5996,11.5996,2132300.0
2006-03-31 10:30:00,19.71,19.73,19.7,19.71,1572400.0,11.5996,11.6114,11.5937,11.5996,1572400.0
2006-03-31 10:40:00,19.71,19.8,19.71,19.73,771400.0,11.5996,11.6526,11.5996,11.6114,771400.0
2006-03-31 10:50:00,19.73,19.75,19.71,19.74,1091000.0,11.6114,11.6232,11.5996,11.6173,1091000.0
2006-03-31 11:00:00,19.73,19.74,19.7,19.71,1169100.0,11.6114,11.6173,11.5937,11.5996,1169100.0
2006-03-31 11:10:00,19.71,19.72,19.63,19.65,3121200.0,11.5996,11.6055,11.5525,11.5643,3121200.0
2006-03-31 11:20:00,19.65,19.66,19.62,19.63,1392300.0,11.5643,11.5702,11.5466,11.5525,1392300.0
2006-03-31 11:30:00,19.63,19.66,19.62,19.65,1015300.0,11.5525,11.5702,11.5466,11.5643,1015300.0
2006-03-31 11:40:00,19.66,19.69,19.63,19.67,1520000.0,11.5702,11.5878,11.5525,11.5761,1520000.0
2006-03-31 11:50:00,19.67,19.69,19.65,19.67,759900.0,11.5761,11.5878,11.5643,11.5761,759900.0
2006-03-31 12:00:00,19.67,19.68,19.62,19.63,1073100.0,11.5761,11.582,11.5466,11.5525,1073100.0
2006-03-31 12:10:00,19.63,19.65,19.62,19.63,892000.0,11.5525,11.5643,11.5466,11.5525,892000.0
2006-03-31 12:20:00,19.63,19.63,19.58,19.59,2545700.0,11.5525,11.5525,11.5231,11.529,2545700.0
2006-03-31 12:30:00,19.59,19.69,19.56,19.59,2236000.0,11.529,11.5878,11.5113,11.529,2236000.0
2006-03-31 12:40:00,19.59,19.62,19.56,19.57,2478200.0,11.529,11.5466,11.5113,11.5172,2478200.0
2006-03-31 12:50:00,19.57,19.61,19.56,19.59,1879600.0,11.5172,11.5408,11.5113,11.529,1879600.0
2006-03-31 13:00:00,19.59,19.6,19.55,19.56,1098600.0,11.529,11.5349,11.5055,11.5113,1098600.0
2006-03-31 13:10:00,19.56,19.59,19.56,19.58,1054000.0,11.5113,11.529,11.5113,11.5231,1054000.0
2006-03-31 13:20:00,19.58,19.6,19.56,19.58,1718900.0,11.5231,11.5349,11.5113,11.5231,1718900.0
2006-03-31 13:30:00,19.58,19.6,19.55,19.56,1887900.0,11.5231,11.5349,11.5055,11.5113,1887900.0
2006-03-31 13:40:00,19.55,19.58,19.53,19.54,2456900.0,11.5055,11.5231,11.4937,11.4996,2456900.0
2006-03-31 13:50:00,19.55,19.56,19.53,19.53,1110000.0,11.5055,11.5113,11.4937,11.4937,1110000.0
2006-03-31 14:00:00,19.53,19.55,19.53,19.54,1169600.0,11.4937,11.5055,11.4937,11.4996,1169600.0
2006-03-31 14:10:00,19.54,19.56,19.53,19.53,2475000.0,11.4996,11.5113,11.4937,11.4937,2475000.0
2006-03-31 14:20:00,19.54,19.54,19.39,19.53,1559100.0,11.4996,11.4996,11.4113,11.4937,1559100.0
2006-03-31 14:30:00,19.53,19.55,19.52,19.52,1511400.0,11.4937,11.5055,11.4878,11.4878,1511400.0
2006-03-31 14:40:00,19.53,19.55,19.52,19.53,670300.0,11.4937,11.5055,11.4878,11.4937,670300.0
2006-03-31 14:50:00,19.52,19.56,19.51,19.54,2151000.0,11.4878,11.5113,11.4819,11.4996,2151000.0
2006-03-31 15:00:00,19.53,19.55,19.52,19.52,776700.0,11.4937,11.5055,11.4878,11.4878,776700.0
2006-03-31 15:10:00,19.52,19.55,19.51,19.53,1327200.0,11.4878,11.5055,11.4819,11.4937,1327200.0
2006-03-31 15:20:00,19.53,19.55,19.53,19.54,943800.0,11.4937,11.5055,11.4937,11.4996,943800.0
2006-03-31 15:30:00,19.54,19.54,19.52,19.54,1677800.0,11.4996,11.4996,11.4878,11.4996,1677800.0
2006-03-31 15:40:00,19.54,19.55,19.51,19.51,2018500.0,11.4996,11.5055,11.4819,11.4819,2018500.0
2006-03-31 15:50:00,19.51,19.55,19.48,19.5,7147000.0,11.4819,11.5055,11.4643,11.476,7147000.0
2006-04-03 09:30:00,19.69,19.7,19.54,19.59,4998300.0,11.5878,11.5937,11.4996,11.529,4998300.0
2006-04-03 09:40:00,19.59,19.59,19.53,19.56,1911700.0,11.529,11.529,11.4937,11.5113,1911700.0
2006-04-03 09:50:00,19.55,19.63,19.55,19.61,1664200.0,11.5055,11.5525,11.5055,11.5408,1664200.0
2006-04-03 10:00:00,19.61,19.62,19.57,19.6,1285600.0,11.5408,11.5466,11.5172,11.5349,1285600.0
2006-04-03 10:10:00,19.6,19.61,19.52,19.55,1994000.0,11.5349,11.5408,11.4878,11.5055,1994000.0
2006-04-03 10:20:00,19.55,19.6,19.54,19.58,1509700.0,11.5055,11.5349,11.4996,11.5231,1509700.0
2006-04-03 10:30:00,19.57,19.61,19.55,19.56,1498100.0,11.5172,11.5408,11.5055,11.5113,1498100.0
2006-04-03 10:40:00,19.57,19.6,19.56,19.57,1912600.0,11.5172,11.5349,11.5113,11.5172,1912600.0
2006-04-03 10:50:00,19.57,19.59,19.55,19.59,2267900.0,11.5172,11.529,11.5055,11.529,2267900.0
2006-04-03 11:00:00,19.59,19.59,19.53,19.54,2778700.0,11.529,11.529,11.4937,11.4996,2778700.0
2006-04-03 11:10:00,19.54,19.58,19.52,19.56,1331700.0,11.4996,11.5231,11.4878,11.5113,1331700.0
2006-04-03 11:20:00,19.56,19.6,19.56,19.58,1260500.0,11.5113,11.5349,11.5113,11.5231,1260500.0
2006-04-03 11:30:00,19.59,19.61,19.55,19.59,2057900.0,11.529,11.5408,11.5055,11.529,2057900.0
2006-04-03 11:40:00,19.59,19.63,19.57,19.61,2231000.0,11.529,11.5525,11.5172,11.5408,2231000.0
2006-04-03 11:50:00,19.6,19.65,19.52,19.6,1386700.0,11.5349,11.5643,11.4878,11.5349,1386700.0
2006-04-03 12:00:00,19.6,19.62,19.55,19.58,1660200.0,11.5349,11.5466,11.5055,11.5231,1660200.0
2006-04-03 12:10:00,19.58,19.59,19.55,19.56,1558800.0,11.5231,11.529,11.5055,11.5113,1558800.0
2006-04-03 12:20:00,19.54,19.57,19.54,19.54,1216100.0,11.4996,11.5172,11.4996,11.4996,1216100.0
2006-04-03 12:30:00,19.54,19.55,19.52,19.53,2368100.0,11.4996,11.5055,11.4878,11.4937,2368100.0
2006-04-03 12:40:00,19.52,19.6,19.47,19.52,3114000.0,11.4878,11.5349,11.4584,11.4878,3114000.0
2006-04-03 12:50:00,19.51,19.52,19.48,19.49,964600.0,11.4819,11.4878,11.4643,11.4701,964600.0
2006-04-03 13:00:00,19.49,19.5,19.45,19.49,1718000.0,11.4701,11.476,11.4466,11.4701,1718000.0
2006-04-03 13:10:00,19.49,19.5,19.46,19.48,1207500.0,11.4701,11.476,11.4525,11.4643,1207500.0
2006-04-03 13:20:00,19.48,19.49,19.46,19.48,1436800.0,11.4643,11.4701,11.4525,11.4643,1436800.0
2006-04-03 13:30:00,19.48,19.49,19.47,19.48,1261400.0,11.4643,11.4701,11.4584,11.4643,1261400.0
2006-04-03 13:40:00,19.49,19.5,19.47,19.48,977800.0,11.4701,11.476,11.4584,11.4643,977800.0
2006-04-03 13:50:00,19.49,19.5,19.48,19.48,550900.0,11.4701,11.476,11.4643,11.4643,550900.0
2006-04-03 14:00:00,19.49,19.49,19.46,19.47,616400.0,11.4701,11.4701,11.4525,11.4584,616400.0
2006-04-03 14:10:00,19.47,19.49,19.47,19.48,712800.0,11.4584,11.4701,11.4584,11.4643,712800.0
2006-04-03 14:20:00,19.47,19.64,19.46,19.46,1165500.0,11.4584,11.5584,11.4525,11.4525,1165500.0
2006-04-03 14:30:00,19.47,19.49,19.45,19.45,977900.0,11.4584,11.4701,11.4466,11.4466,977900.0
2006-04-03 14:40:00,19.46,19.46,19.43,19.44,1445100.0,11.4525,11.4525,11.4348,11.4407,1445100.0
2006-04-03 14:50:00,19.43,19.47,19.43,19.44,878300.0,11.4348,11.4584,11.4348,11.4407,878300.0
2006-04-03 15:00:00,19.44,19.48,19.44,19.47,760700.0,11.4407,11.4643,11.4407,11.4584,760700.0
2006-04-03 15:10:00,19.47,19.48,19.44,19.46,903200.0,11.4584,11.4643,11.4407,11.4525,903200.0
2006-04-03 15:20:00,19.47,19.47,19.45,19.46,506300.0,11.4584,11.4584,11.4466,11.4525,506300.0
2006-04-03 15:30:00,19.46,19.46,19.41,19.41,2096100.0,11.4525,11.4525,11.4231,11.4231,2096100.0
2006-04-03 15:40:00,19.42,19.42,19.35,19.39,2814400.0,11.4289,11.4289,11.3877,11.4113,2814400.0
2006-04-03 15:50:00,19.38,19.41,19.34,19.35,5278200.0,11.4054,11.4231,11.3819,11.3877,5278200.0
2006-04-04 09:30:00,19.4,19.48,19.36,19.43,5369600.0,11.4172,11.4643,11.3936,11.4348,5369600.0
2006-04-04 09:40:00,19.42,19.98,19.36,19.4,2693300.0,11.4289,11.7585,11.3936,11.4172,2693300.0
2006-04-04 09:50:00,19.4,19.46,19.4,19.44,3010100.0,11.4172,11.4525,11.4172,11.4407,3010100.0
2006-04-04 10:00:00,19.44,19.5,19.44,19.46,2518200.0,11.4407,11.476,11.4407,11.4525,2518200.0
2006-04-04 10:10:00,19.46,19.49,19.42,19.45,1576800.0,11.4525,11.4701,11.4289,11.4466,1576800.0
2006-04-04 10:20:00,19.45,19.46,19.41,19.42,1042600.0,11.4466,11.4525,11.4231,11.4289,1042600.0
2006-04-04 10:30:00,19.42,19.44,19.36,19.37,2649600.0,11.4289,11.4407,11.3936,11.3995,2649600.0
2006-04-04 10:40:00,19.37,19.4,19.35,19.39,1772500.0,11.3995,11.4172,11.3877,11.4113,1772500.0
2006-04-04 10:50:00,19.39,19.39,19.34,19.34,2077000.0,11.4113,11.4113,11.3819,11.3819,2077000.0
2006-04-04 11:00:00,19.34,19.45,19.31,19.34,2287600.0,11.3819,11.4466,11.3642,11.3819,2287600.0
2006-04-04 11:10:00,19.34,19.39,19.33,19.38,1595500.0,11.3819,11.4113,11.376,11.4054,1595500.0
2006-04-04 11:20:00,19.37,19.41,19.33,19.4,1918300.0,11.3995,11.4231,11.376,11.4172,1918300.0
2006-04-04 11:30:00,19.4,19.4,19.37,19.39,1625600.0,11.4172,11.4172,11.3995,11.4113,1625600.0
2006-04-04 11:40:00,19.39,19.43,19.39,19.41,1496800.0,11.4113,11.4348,11.4113,11.4231,1496800.0
2006-04-04 11:50:00,19.41,19.41,19.37,19.39,817400.0,11.4231,11.4231,11.3995,11.4113,817400.0
2006-04-04 12:00:00,19.39,19.43,19.38,19.42,709800.0,11.4113,11.4348,11.4054,11.4289,709800.0
2006-04-04 12:10:00,19.42,19.43,19.39,19.41,734000.0,11.4289,11.4348,11.4113,11.4231,734000.0
2006-04-04 12:20:00,19.42,19.42,19.4,19.41,743300.0,11.4289,11.4289,11.4172,11.4231,743300.0
2006-04-04 12:30:00,19.42,19.42,19.39,19.4,542000.0,11.4289,11.4289,11.4113,11.4172,542000.0
2006-04-04 12:40:00,19.39,19.41,19.38,19.4,894000.0,11.4113,11.4231,11.4054,11.4172,894000.0
2006-04-04 12:50:00,19.41,19.44,19.4,19.41,613500.0,11.4231,11.4407,11.4172,11.4231,613500.0
2006-04-04 13:00:00,19.41,19.42,19.38,19.38,1148900.0,11.4231,11.4289,11.4054,11.4054,1148900.0
2006-04-04 13:10:00,19.39,19.39,19.34,19.34,1598400.0,11.4113,11.4113,11.3819,11.3819,1598400.0
2006-04-04 13:20:00,19.35,19.38,19.33,19.34,728500.0,11.3877,11.4054,11.376,11.3819,728500.0
2006-04-04 13:30:00,19.34,19.49,19.34,19.34,501900.0,11.3819,11.4701,11.3819,11.3819,501900.0
2006-04-04 13:40:00,19.34,19.35,19.32,19.32,1129100.0,11.3819,11.3877,11.3701,11.3701,1129100.0
2006-04-04 13:50:00,19.33,19.35,19.31,19.34,971700.0,11.376,11.3877,11.3642,11.3819,971700.0
2006-04-04 14:00:00,19.34,19.35,19.32,19.33,749600.0,11.3819,11.3877,11.3701,11.376,749600.0
2006-04-04 14:10:00,19.33,19.36,19.32,19.36,858100.0,11.376,11.3936,11.3701,11.3936,858100.0
2006-04-04 14:20:00,19.36,19.42,19.35,19.37,1200600.0,11.3936,11.4289,11.3877,11.3995,1200600.0
2006-04-04 14:30:00,19.38,19.38,19.33,19.33,878600.0,11.4054,11.4054,11.376,11.376,878600.0
2006-04-04 14:40:00,19.34,19.34,19.31,19.34,1187400.0,11.3819,11.3819,11.3642,11.3819,1187400.0
2006-04-04 14:50:00,19.34,19.35,19.32,19.33,918600.0,11.3819,11.3877,11.3701,11.376,918600.0
2006-04-04 15:00:00,19.33,19.34,19.3,19.33,1286100.0,11.376,11.3819,11.3583,11.376,1286100.0
2006-04-04 15:10:00,19.32,19.33,19.3,19.31,770100.0,11.3701,11.376,11.3583,11.3642,770100.0
2006-04-04 15:20:00,19.31,19.5,19.3,19.32,1319100.0,11.3642,11.476,11.3583,11.3701,1319100.0
2006-04-04 15:30:00,19.32,19.33,19.28,19.29,2731100.0,11.3701,11.376,11.3466,11.3524,2731100.0
2006-04-04 15:40:00,19.3,20.28,19.25,19.27,2780600.0,11.3583,11.9351,11.3289,11.3407,2780600.0
2006-04-04 15:50:00,19.27,19.3,19.26,19.3,3546000.0,11.3407,11.3583,11.3348,11.3583,3546000.0
2006-04-05 09:30:00,19.34,19.45,19.3,19.39,6206700.0,11.3819,11.4466,11.3583,11.4113,6206700.0
2006-04-05 09:40:00,19.39,19.41,19.34,19.36,2074700.0,11.4113,11.4231,11.3819,11.3936,2074700.0
2006-04-05 09:50:00,19.37,19.41,19.31,19.34,2948900.0,11.3995,11.4231,11.3642,11.3819,2948900.0
2006-04-05 10:00:00,19.33,19.39,19.33,19.37,1485500.0,11.376,11.4113,11.376,11.3995,1485500.0
2006-04-05 10:10:00,19.37,19.38,19.31,19.33,1543400.0,11.3995,11.4054,11.3642,11.376,1543400.0
2006-04-05 10:20:00,19.32,19.34,19.31,19.33,1312900.0,11.3701,11.3819,11.3642,11.376,1312900.0
2006-04-05 10:30:00,19.33,19.35,19.28,19.31,2282900.0,11.376,11.3877,11.3466,11.3642,2282900.0
2006-04-05 10:40:00,19.32,19.35,19.3,19.34,873400.0,11.3701,11.3877,11.3583,11.3819,873400.0
2006-04-05 10:50:00,19.34,19.36,19.32,19.33,1926500.0,11.3819,11.3936,11.3701,11.376,1926500.0
2006-04-05 11:00:00,19.34,19.36,19.3,19.35,1430600.0,11.3819,11.3936,11.3583,11.3877,1430600.0
2006-04-05 11:10:00,19.35,19.4,19.35,19.38,1782500.0,11.3877,11.4172,11.3877,11.4054,1782500.0
2006-04-05 11:20:00,19.38,19.39,19.34,19.35,1199800.0,11.4054,11.4113,11.3819,11.3877,1199800.0
2006-04-05 11:30:00,19.36,19.36,19.3,19.32,2041100.0,11.3936,11.3936,11.3583,11.3701,2041100.0
2006-04-05 11:40:00,19.32,19.35,19.3,19.33,1210400.0,11.3701,11.3877,11.3583,11.376,1210400.0
2006-04-05 11:50:00,19.33,19.35,19.32,19.33,845200.0,11.376,11.3877,11.3701,11.376,845200.0
2006-04-05 12:00:00,19.33,19.33,19.31,19.33,937500.0,11.376,11.376,11.3642,11.376,937500.0
2006-04-05 12:10:00,19.33,19.35,19.32,19.35,682700.0,11.376,11.3877,11.3701,11.3877,682700.0
2006-04-05 12:20:00,19.35,19.36,19.33,19.34,1053600.0,11.3877,11.3936,11.376,11.3819,1053600.0
2006-04-05 12:30:00,19.34,19.34,19.33,19.34,400600.0,11.3819,11.3819,11.376,11.3819,400600.0
2006-04-05 12:40:00,19.33,19.36,19.33,19.34,934200.0,11.376,11.3936,11.376,11.3819,934200.0
2006-04-05 12:50:00,19.34,19.37,19.33,19.36,1539300.0,11.3819,11.3995,11.376,11.3936,1539300.0
2006-04-05 13:00:00,19.37,19.42,19.36,19.41,3293000.0,11.3995,11.4289,11.3936,11.4231,3293000.0
2006-04-05 13:10:00,19.4,19.49,19.39,19.43,3408400.0,11.4172,11.4701,11.4113,11.4348,3408400.0
2006-04-05 13:20:00,19.43,19.49,19.43,19.44,2363600.0,11.4348,11.4701,11.4348,11.4407,2363600.0
2006-04-05 13:30:00,19.44,19.5,19.44,19.47,1771000.0,11.4407,11.476,11.4407,11.4584,1771000.0
2006-04-05 13:40:00,19.47,19.47,19.42,19.45,906600.0,11.4584,11.4584,11.4289,11.4466,906600.0
2006-04-05 13:50:00,19.45,19.5,19.44,19.45,1612700.0,11.4466,11.476,11.4407,11.4466,1612700.0
2006-04-05 14:00:00,19.46,19.48,19.3,19.48,742000.0,11.4525,11.4643,11.3583,11.4643,742000.0
2006-04-05 14:10:00,19.48,19.49,19.45,19.48,1701600.0,11.4643,11.4701,11.4466,11.4643,1701600.0
2006-04-05 14:20:00,19.48,19.5,19.45,19.47,2074900.0,11.4643,11.476,11.4466,11.4584,2074900.0
2006-04-05 14:30:00,19.47,19.49,19.45,19.48,1444300.0,11.4584,11.4701,11.4466,11.4643,1444300.0
2006-04-05 14:40:00,19.47,19.49,19.47,19.48,898400.0,11.4584,11.4701,11.4584,11.4643,898400.0
2006-04-05 14:50:00,19.47,19.49,19.46,19.48,804900.0,11.4584,11.4701,11.4525,11.4643,804900.0
2006-04-05 15:00:00,19.49,19.49,19.44,19.44,1186100.0,11.4701,11.4701,11.4407,11.4407,1186100.0
2006-04-05 15:10:00,19.44,19.49,19.44,19.48,1127300.0,11.4407,11.4701,11.4407,11.4643,1127300.0
2006-04-05 15:20:00,19.49,19.51,19.47,19.49,3379900.0,11.4701,11.4819,11.4584,11.4701,3379900.0
2006-04-05 15:30:00,19.49,19.5,19.48,19.48,1500400.0,11.4701,11.476,11.4643,11.4643,1500400.0
2006-04-05 15:40:00,19.48,19.53,19.47,19.49,3108600.0,11.4643,11.4937,11.4584,11.4701,3108600.0
2006-04-05 15:50:00,19.49,19.5,19.43,19.46,2619300.0,11.4701,11.476,11.4348,11.4525,2619300.0
2006-04-06 09:30:00,19.49,19.51,19.4,19.47,5057200.0,11.4701,11.4819,11.4172,11.4584,5057200.0
2006-04-06 09:40:00,19.48,19.5,19.45,19.47,1562300.0,11.4643,11.476,11.4466,11.4584,1562300.0
2006-04-06 09:50:00,19.46,19.5,19.41,19.42,1829800.0,11.4525,11.476,11.4231,11.4289,1829800.0
2006-04-06 10:00:00,19.42,19.43,19.4,19.41,896500.0,11.4289,11.4348,11.4172,11.4231,896500.0
2006-04-06 10:10:00,19.42,19.47,19.41,19.44,1539800.0,11.4289,11.4584,11.4231,11.4407,1539800.0
2006-04-06 10:20:00,19.44,19.44,19.4,19.42,1145100.0,11.4407,11.4407,11.4172,11.4289,1145100.0
2006-04-06 10:30:00,19.42,19.6,19.39,19.43,1289700.0,11.4289,11.5349,11.4113,11.4348,1289700.0
2006-04-06 10:40:00,19.44,19.47,19.42,19.42,1078800.0,11.4407,11.4584,11.4289,11.4289,1078800.0
2006-04-06 10:50:00,19.42,19.45,19.41,19.43,834100.0,11.4289,11.4466,11.4231,11.4348,834100.0
2006-04-06 11:00:00,19.43,19.45,19.41,19.44,996700.0,11.4348,11.4466,11.4231,11.4407,996700.0
2006-04-06 11:10:00,19.43,19.5,19.42,19.48,2243000.0,11.4348,11.476,11.4289,11.4643,2243000.0
2006-04-06 11:20:00,19.48,19.49,19.44,19.46,1103400.0,11.4643,11.4701,11.4407,11.4525,1103400.0
2006-04-06 11:30:00,19.47,19.48,19.45,19.47,861400.0,11.4584,11.4643,11.4466,11.4584,861400.0
2006-04-06 11:40:00,19.46,19.48,19.45,19.47,485600.0,11.4525,11.4643,11.4466,11.4584,485600.0
2006-04-06 11:50:00,19.47,19.47,19.41,19.41,1045900.0,11.4584,11.4584,11.4231,11.4231,1045900.0
2006-04-06 12:00:00,19.42,19.43,19.39,19.41,1647700.0,11.4289,11.4348,11.4113,11.4231,1647700.0
2006-04-06 12:10:00,19.41,19.43,19.39,19.39,832900.0,11.4231,11.4348,11.4113,11.4113,832900.0
2006-04-06 12:20:00,19.39,19.41,19.38,19.39,1227200.0,11.4113,11.4231,11.4054,11.4113,1227200.0
2006-04-06 12:30:00,19.39,19.43,19.38,19.4,880000.0,11.4113,11.4348,11.4054,11.4172,880000.0
2006-04-06 12:40:00,19.4,19.47,19.4,19.41,411000.0,11.4172,11.4584,11.4172,11.4231,411000.0
2006-04-06 12:50:00,19.41,19.42,19.39,19.4,552000.0,11.4231,11.4289,11.4113,11.4172,552000.0
2006-04-06 13:00:00,19.4,19.41,19.38,19.38,391200.0,11.4172,11.4231,11.4054,11.4054,391200.0
2006-04-06 13:10:00,19.39,19.42,19.38,19.41,635600.0,11.4113,11.4289,11.4054,11.4231,635600.0
2006-04-06 13:20:00,19.42,19.47,19.39,19.4,544900.0,11.4289,11.4584,11.4113,11.4172,544900.0
2006-04-06 13:30:00,19.4,19.43,19.4,19.42,380700.0,11.4172,11.4348,11.4172,11.4289,380700.0
2006-04-06 13:40:00,19.42,19.43,19.4,19.43,673400.0,11.4289,11.4348,11.4172,11.4348,673400.0
2006-04-06 13:50:00,19.42,19.45,19.4,19.43,1151200.0,11.4289,11.4466,11.4172,11.4348,1151200.0
2006-04-06 14:00:00,19.43,19.44,19.38,19.39,1515100.0,11.4348,11.4407,11.4054,11.4113,1515100.0
2006-04-06 14:10:00,19.4,19.43,19.38,19.41,1446600.0,11.4172,11.4348,11.4054,11.4231,1446600.0
2006-04-06 14:20:00,19.4,19.42,19.38,19.39,998400.0,11.4172,11.4289,11.4054,11.4113,998400.0
2006-04-06 14:30:00,19.39,19.4,19.36,19.38,1067000.0,11.4113,11.4172,11.3936,11.4054,1067000.0
2006-04-06 14:40:00,19.38,19.39,19.35,19.36,1295300.0,11.4054,11.4113,11.3877,11.3936,1295300.0
2006-04-06 14:50:00,19.36,19.38,19.35,19.37,610100.0,11.3936,11.4054,11.3877,11.3995,610100.0
2006-04-06 15:00:00,19.37,19.38,19.35,19.38,1436800.0,11.3995,11.4054,11.3877,11.4054,1436800.0
2006-04-06 15:10:00,19.38,19.38,19.35,19.38,1213400.0,11.4054,11.4054,11.3877,11.4054,1213400.0
2006-04-06 15:20:00,19.37,19.39,19.35,19.36,878300.0,11.3995,11.4113,11.3877,11.3936,878300.0
2006-04-06 15:30:00,19.35,19.4,19.33,19.35,2327800.0,11.3877,11.4172,11.376,11.3877,2327800.0
2006-04-06 15:40:00,19.35,19.4,19.34,19.39,1673700.0,11.3877,11.4172,11.3819,11.4113,1673700.0
2006-04-06 15:50:00,19.38,19.39,19.35,19.36,2327000.0,11.4054,11.4113,11.3877,11.3936,2327000.0
2006-04-07 09:30:00,19.46,19.56,19.42,19.5,5176800.0,11.4525,11.5113,11.4289,11.476,5176800.0
2006-04-07 09:40:00,19.51,19.53,19.46,19.5,1425200.0,11.4819,11.4937,11.4525,11.476,1425200.0
2006-04-07 09:50:00,19.49,19.5,19.37,19.43,1982800.0,11.4701,11.476,11.3995,11.4348,1982800.0
2006-04-07 10:00:00,19.42,19.44,19.4,19.41,1858800.0,11.4289,11.4407,11.4172,11.4231,1858800.0
2006-04-07 10:10:00,19.41,19.42,19.4,19.41,1088700.0,11.4231,11.4289,11.4172,11.4231,1088700.0
2006-04-07 10:20:00,19.4,19.42,19.37,19.41,2023900.0,11.4172,11.4289,11.3995,11.4231,2023900.0
2006-04-07 10:30:00,19.42,19.42,19.38,19.4,1282300.0,11.4289,11.4289,11.4054,11.4172,1282300.0
2006-04-07 10:40:00,19.39,19.41,19.37,19.38,1745800.0,11.4113,11.4231,11.3995,11.4054,1745800.0
2006-04-07 10:50:00,19.38,19.4,19.38,19.39,904300.0,11.4054,11.4172,11.4054,11.4113,904300.0
2006-04-07 11:00:00,19.4,19.4,19.38,19.39,604900.0,11.4172,11.4172,11.4054,11.4113,604900.0
2006-04-07 11:10:00,19.38,19.42,19.38,19.4,959900.0,11.4054,11.4289,11.4054,11.4172,959900.0
2006-04-07 11:20:00,19.4,19.42,19.37,19.38,1416300.0,11.4172,11.4289,11.3995,11.4054,1416300.0
2006-04-07 11:30:00,19.39,19.4,19.34,19.35,1458800.0,11.4113,11.4172,11.3819,11.3877,1458800.0
2006-04-07 11:40:00,19.36,19.36,19.31,19.33,1587800.0,11.3936,11.3936,11.3642,11.376,1587800.0
2006-04-07 11:50:00,19.33,19.35,19.32,19.35,1342300.0,11.376,11.3877,11.3701,11.3877,1342300.0
2006-04-07 12:00:00,19.35,19.35,19.32,19.34,895900.0,11.3877,11.3877,11.3701,11.3819,895900.0
2006-04-07 12:10:00,19.34,19.37,19.26,19.35,987400.0,11.3819,11.3995,11.3348,11.3877,987400.0
2006-04-07 12:20:00,19.35,19.36,19.34,19.36,613800.0,11.3877,11.3936,11.3819,11.3936,613800.0
2006-04-07 12:30:00,19.35,19.36,19.34,19.34,603900.0,11.3877,11.3936,11.3819,11.3819,603900.0
2006-04-07 12:40:00,19.34,19.36,19.32,19.35,495700.0,11.3819,11.3936,11.3701,11.3877,495700.0
2006-04-07 12:50:00,19.35,19.38,19.34,19.37,987900.0,11.3877,11.4054,11.3819,11.3995,987900.0
2006-04-07 13:00:00,19.37,19.52,19.33,19.33,1057600.0,11.3995,11.4878,11.376,11.376,1057600.0
2006-04-07 13:10:00,19.33,19.35,19.32,19.33,469000.0,11.376,11.3877,11.3701,11.376,469000.0
2006-04-07 13:20:00,19.34,19.34,19.32,19.33,403000.0,11.3819,11.3819,11.3701,11.376,403000.0
2006-04-07 13:30:00,19.34,19.34,19.31,19.32,953700.0,11.3819,11.3819,11.3642,11.3701,953700.0
2006-04-07 13:40:00,19.33,19.34,19.3,19.32,1494300.0,11.376,11.3819,11.3583,11.3701,1494300.0
2006-04-07 13:50:00,19.32,19.33,19.3,19.31,748500.0,11.3701,11.376,11.3583,11.3642,748500.0
2006-04-07 14:00:00,19.3,19.34,19.28,19.31,1806300.0,11.3583,11.3819,11.3466,11.3642,1806300.0
2006-04-07 14:10:00,19.32,19.33,19.3,19.31,490200.0,11.3701,11.376,11.3583,11.3642,490200.0
2006-04-07 14:20:00,19.3,19.32,19.3,19.31,323100.0,11.3583,11.3701,11.3583,11.3642,323100.0
2006-04-07 14:30:00,19.3,19.32,19.3,19.31,377500.0,11.3583,11.3701,11.3583,11.3642,377500.0
2006-04-07 14:40:00,19.3,19.33,19.3,19.32,688700.0,11.3583,11.376,11.3583,11.3701,688700.0
2006-04-07 14:50:00,19.32,19.35,19.3,19.31,1723600.0,11.3701,11.3877,11.3583,11.3642,1723600.0
2006-04-07 15:00:00,19.32,19.32,19.28,19.29,896200.0,11.3701,11.3701,11.3466,11.3524,896200.0
2006-04-07 15:10:00,19.3,19.37,19.28,19.28,1195100.0,11.3583,11.3995,11.3466,11.3466,1195100.0
2006-04-07 15:20:00,19.28,19.28,19.25,19.25,1691800.0,11.3466,11.3466,11.3289,11.3289,1691800.0
2006-04-07 15:30:00,19.26,19.3,19.25,19.26,1109200.0,11.3348,11.3583,11.3289,11.3348,1109200.0
2006-04-07 15:40:00,19.26,19.3,19.25,19.27,1776500.0,11.3348,11.3583,11.3289,11.3407,1776500.0
2006-04-07 15:50:00,19.27,19.29,19.24,19.24,4246700.0,11.3407,11.3524,11.323,11.323,4246700.0
2006-04-10 09:30:00,19.29,19.35,19.28,19.31,3178200.0,11.3524,11.3877,11.3466,11.3642,3178200.0
2006-04-10 09:40:00,19.31,19.32,19.25,19.27,2145100.0,11.3642,11.3701,11.3289,11.3407,2145100.0
2006-04-10 09:50:00,19.27,19.31,19.26,19.28,2347400.0,11.3407,11.3642,11.3348,11.3466,2347400.0
2006-04-10 10:00:00,19.29,19.42,19.28,19.38,3772000.0,11.3524,11.4289,11.3466,11.4054,3772000.0
2006-04-10 10:10:00,19.38,19.42,19.31,19.39,1738400.0,11.4054,11.4289,11.3642,11.4113,1738400.0
2006-04-10 10:20:00,19.39,19.41,19.36,19.37,1559100.0,11.4113,11.4231,11.3936,11.3995,1559100.0
2006-04-10 10:30:00,19.37,19.4,19.33,19.37,1581800.0,11.3995,11.4172,11.376,11.3995,1581800.0
2006-04-10 10:40:00,19.38,19.41,19.37,19.4,1038300.0,11.4054,11.4231,11.3995,11.4172,1038300.0
2006-04-10 10:50:00,19.4,19.41,19.38,19.38,693100.0,11.4172,11.4231,11.4054,11.4054,693100.0
2006-04-10 11:00:00,19.39,19.41,19.37,19.38,842900.0,11.4113,11.4231,11.3995,11.4054,842900.0
2006-04-10 11:10:00,19.38,19.42,19.38,19.41,967500.0,11.4054,11.4289,11.4054,11.4231,967500.0
2006-04-10 11:20:00,19.41,19.45,19.4,19.44,1506400.0,11.4231,11.4466,11.4172,11.4407,1506400.0
2006-04-10 11:30:00,19.44,19.46,19.29,19.45,1823300.0,11.4407,11.4525,11.3524,11.4466,1823300.0
2006-04-10 11:40:00,19.45,19.45,19.41,19.41,867300.0,11.4466,11.4466,11.4231,11.4231,867300.0
2006-04-10 11:50:00,19.41,19.43,19.4,19.41,626400.0,11.4231,11.4348,11.4172,11.4231,626400.0
2006-04-10 12:00:00,19.41,19.43,19.3,19.4,896200.0,11.4231,11.4348,11.3583,11.4172,896200.0
2006-04-10 12:10:00,19.4,19.43,19.39,19.41,623600.0,11.4172,11.4348,11.4113,11.4231,623600.0
2006-04-10 12:20:00,19.41,19.43,19.4,19.42,577000.0,11.4231,11.4348,11.4172,11.4289,577000.0
2006-04-10 12:30:00,19.41,19.43,19.32,19.41,760400.0,11.4231,11.4348,11.3701,11.4231,760400.0
2006-04-10 12:40:00,19.41,19.43,19.37,19.38,823400.0,11.4231,11.4348,11.3995,11.4054,823400.0
2006-04-10 12:50:00,19.39,19.4,19.37,19.38,632100.0,11.4113,11.4172,11.3995,11.4054,632100.0
2006-04-10 13:00:00,19.39,19.39,19.36,19.36,451200.0,11.4113,11.4113,11.3936,11.3936,451200.0
2006-04-10 13:10:00,19.36,19.38,19.35,19.35,841800.0,11.3936,11.4054,11.3877,11.3877,841800.0
2006-04-10 13:20:00,19.36,19.37,19.35,19.35,446700.0,11.3936,11.3995,11.3877,11.3877,446700.0
2006-04-10 13:30:00,19.36,19.36,19.31,19.33,906000.0,11.3936,11.3936,11.3642,11.376,906000.0
2006-04-10 13:40:00,19.32,19.34,19.28,19.31,1148900.0,11.3701,11.3819,11.3466,11.3642,1148900.0
2006-04-10 13:50:00,19.31,19.33,19.3,19.31,632800.0,11.3642,11.376,11.3583,11.3642,632800.0
2006-04-10 14:00:00,19.31,19.34,19.3,19.32,550600.0,11.3642,11.3819,11.3583,11.3701,550600.0
2006-04-10 14:10:00,19.32,19.38,19.32,19.36,1638500.0,11.3701,11.4054,11.3701,11.3936,1638500.0
2006-04-10 14:20:00,19.36,19.4,19.34,19.36,1455600.0,11.3936,11.4172,11.3819,11.3936,1455600.0
2006-04-10 14:30:00,19.37,19.37,19.34,19.34,709300.0,11.3995,11.3995,11.3819,11.3819,709300.0
2006-04-10 14:40:00,19.34,19.36,19.34,19.35,406300.0,11.3819,11.3936,11.3819,11.3877,406300.0
2006-04-10 14:50:00,19.36,19.36,19.31,19.32,952300.0,11.3936,11.3936,11.3642,11.3701,952300.0
2006-04-10 15:00:00,19.32,19.47,19.32,19.34,752300.0,11.3701,11.4584,11.3701,11.3819,752300.0
2006-04-10 15:10:00,19.34,19.34,19.32,19.33,491600.0,11.3819,11.3819,11.3701,11.376,491600.0
2006-04-10 15:20:00,19.34,19.37,19.32,19.32,923100.0,11.3819,11.3995,11.3701,11.3701,923100.0
2006-04-10 15:30:00,19.32,19.35,19.25,19.32,609200.0,11.3701,11.3877,11.3289,11.3701,609200.0
2006-04-10 15:40:00,19.32,19.33,19.3,19.3,1065200.0,11.3701,11.376,11.3583,11.3583,1065200.0
2006-04-10 15:50:00,19.31,19.38,19.3,19.36,2411600.0,11.3642,11.4054,11.3583,11.3936,2411600.0
2006-04-11 09:30:00,19.42,19.46,19.37,19.4,2344800.0,11.4289,11.4525,11.3995,11.4172,2344800.0
2006-04-11 09:40:00,19.4,19.43,19.37,19.37,1892400.0,11.4172,11.4348,11.3995,11.3995,1892400.0
2006-04-11 09:50:00,19.38,19.38,19.33,19.34,923000.0,11.4054,11.4054,11.376,11.3819,923000.0
2006-04-11 10:00:00,19.34,19.36,19.32,19.35,1978000.0,11.3819,11.3936,11.3701,11.3877,1978000.0
2006-04-11 10:10:00,19.35,19.36,19.27,19.29,1910800.0,11.3877,11.3936,11.3407,11.3524,1910800.0
2006-04-11 10:20:00,19.29,19.32,19.22,19.27,3317100.0,11.3524,11.3701,11.3112,11.3407,3317100.0
2006-04-11 10:30:00,19.27,19.28,19.23,19.24,2078700.0,11.3407,11.3466,11.3171,11.323,2078700.0
2006-04-11 10:40:00,19.24,19.25,19.17,19.17,3422000.0,11.323,11.3289,11.2818,11.2818,3422000.0
2006-04-11 10:50:00,19.18,19.2,19.13,19.16,2746100.0,11.2877,11.2995,11.2583,11.2759,2746100.0
2006-04-11 11:00:00,19.17,19.2,19.15,19.16,1368500.0,11.2818,11.2995,11.27,11.2759,1368500.0
2006-04-11 11:10:00,19.16,19.2,19.15,19.19,1149500.0,11.2759,11.2995,11.27,11.2936,1149500.0
2006-04-11 11:20:00,19.2,19.2,19.16,19.2,1204200.0,11.2995,11.2995,11.2759,11.2995,1204200.0
2006-04-11 11:30:00,19.19,19.25,19.19,19.19,1491600.0,11.2936,11.3289,11.2936,11.2936,1491600.0
2006-04-11 11:40:00,19.19,19.28,19.19,19.24,1828700.0,11.2936,11.3466,11.2936,11.323,1828700.0
2006-04-11 11:50:00,19.25,19.3,19.24,19.26,1052500.0,11.3289,11.3583,11.323,11.3348,1052500.0
2006-04-11 12:00:00,19.27,19.27,19.17,19.19,1132300.0,11.3407,11.3407,11.2818,11.2936,1132300.0
2006-04-11 12:10:00,19.18,19.22,19.17,19.2,1548000.0,11.2877,11.3112,11.2818,11.2995,1548000.0
2006-04-11 12:20:00,19.19,19.22,19.17,19.2,694500.0,11.2936,11.3112,11.2818,11.2995,694500.0
2006-04-11 12:30:00,19.19,19.2,19.18,19.2,486700.0,11.2936,11.2995,11.2877,11.2995,486700.0
2006-04-11 12:40:00,19.2,19.22,19.19,19.21,780800.0,11.2995,11.3112,11.2936,11.3054,780800.0
2006-04-11 12:50:00,19.21,19.24,19.18,19.22,1404900.0,11.3054,11.323,11.2877,11.3112,1404900.0
2006-04-11 13:00:00,19.21,19.22,19.16,19.21,2121000.0,11.3054,11.3112,11.2759,11.3054,2121000.0
2006-04-11 13:10:00,19.21,19.22,19.16,19.18,1267900.0,11.3054,11.3112,11.2759,11.2877,1267900.0
2006-04-11 13:20:00,19.19,19.21,19.18,19.2,764800.0,11.2936,11.3054,11.2877,11.2995,764800.0
2006-04-11 13:30:00,19.2,19.2,19.16,19.19,823400.0,11.2995,11.2995,11.2759,11.2936,823400.0
2006-04-11 13:40:00,19.19,19.2,19.12,19.19,393100.0,11.2936,11.2995,11.2524,11.2936,393100.0
2006-04-11 13:50:00,19.18,19.2,19.17,19.17,771000.0,11.2877,11.2995,11.2818,11.2818,771000.0
2006-04-11 14:00:00,19.18,19.21,19.17,19.21,1145000.0,11.2877,11.3054,11.2818,11.3054,1145000.0
2006-04-11 14:10:00,19.2,19.21,19.18,19.2,695600.0,11.2995,11.3054,11.2877,11.2995,695600.0
2006-04-11 14:20:00,19.21,19.21,19.17,19.19,704500.0,11.3054,11.3054,11.2818,11.2936,704500.0
2006-04-11 14:30:00,19.19,19.21,19.18,19.21,870500.0,11.2936,11.3054,11.2877,11.3054,870500.0
2006-04-11 14:40:00,19.21,19.23,19.18,19.18,756500.0,11.3054,11.3171,11.2877,11.2877,756500.0
2006-04-11 14:50:00,19.18,19.2,19.17,19.19,815800.0,11.2877,11.2995,11.2818,11.2936,815800.0
2006-04-11 15:00:00,19.19,19.19,19.16,19.19,734600.0,11.2936,11.2936,11.2759,11.2936,734600.0
2006-04-11 15:10:00,19.18,19.19,19.17,19.17,599800.0,11.2877,11.2936,11.2818,11.2818,599800.0
2006-04-11 15:20:00,19.17,19.18,19.15,19.17,1465300.0,11.2818,11.2877,11.27,11.2818,1465300.0
2006-04-11 15:30:00,19.17,19.18,19.15,19.16,1287000.0,11.2818,11.2877,11.27,11.2759,1287000.0
2006-04-11 15:40:00,19.16,19.17,19.13,19.14,1393600.0,11.2759,11.2818,11.2583,11.2642,1393600.0
2006-04-11 15:50:00,19.14,19.17,19.13,19.16,3677100.0,11.2642,11.2818,11.2583,11.2759,3677100.0
2006-04-12 09:30:00,19.14,19.21,19.1,19.18,2526700.0,11.2642,11.3054,11.2406,11.2877,2526700.0
2006-04-12 09:40:00,19.18,19.19,19.1,19.17,786200.0,11.2877,11.2936,11.2406,11.2818,786200.0
2006-04-12 09:50:00,19.18,19.18,19.15,19.16,1069100.0,11.2877,11.2877,11.27,11.2759,1069100.0
2006-04-12 10:00:00,19.17,19.25,19.16,19.24,1676800.0,11.2818,11.3289,11.2759,11.323,1676800.0
2006-04-12 10:10:00,19.24,19.26,19.2,19.2,1651700.0,11.323,11.3348,11.2995,11.2995,1651700.0
2006-04-12 10:20:00,19.2,19.22,19.18,19.19,1068700.0,11.2995,11.3112,11.2877,11.2936,1068700.0
2006-04-12 10:30:00,19.19,19.21,19.15,19.2,1577400.0,11.2936,11.3054,11.27,11.2995,1577400.0
2006-04-12 10:40:00,19.2,19.21,19.16,19.19,1070200.0,11.2995,11.3054,11.2759,11.2936,1070200.0
2006-04-12 10:50:00,19.19,19.19,19.15,19.18,1048900.0,11.2936,11.2936,11.27,11.2877,1048900.0
2006-04-12 11:00:00,19.18,19.19,19.16,19.19,371100.0,11.2877,11.2936,11.2759,11.2936,371100.0
2006-04-12 11:10:00,19.19,19.2,19.17,19.18,669300.0,11.2936,11.2995,11.2818,11.2877,669300.0
2006-04-12 11:20:00,19.18,19.21,19.17,19.21,929100.0,11.2877,11.3054,11.2818,11.3054,929100.0
2006-04-12 11:30:00,19.21,19.21,19.18,19.18,688100.0,11.3054,11.3054,11.2877,11.2877,688100.0
2006-04-12 11:40:00,19.19,19.19,19.18,19.19,445300.0,11.2936,11.2936,11.2877,11.2936,445300.0
2006-04-12 11:50:00,19.19,19.2,19.16,19.19,466000.0,11.2936,11.2995,11.2759,11.2936,466000.0
2006-04-12 12:00:00,19.19,19.2,19.18,19.2,772700.0,11.2936,11.2995,11.2877,11.2995,772700.0
2006-04-12 12:10:00,19.2,19.21,19.18,19.2,492600.0,11.2995,11.3054,11.2877,11.2995,492600.0
2006-04-12 12:20:00,19.2,19.2,19.18,19.19,357500.0,11.2995,11.2995,11.2877,11.2936,357500.0
2006-04-12 12:30:00,19.2,19.24,19.19,19.23,1148000.0,11.2995,11.323,11.2936,11.3171,1148000.0
2006-04-12 12:40:00,19.23,19.27,19.23,19.24,1203100.0,11.3171,11.3407,11.3171,11.323,1203100.0
2006-04-12 12:50:00,19.25,19.27,19.24,19.25,609000.0,11.3289,11.3407,11.323,11.3289,609000.0
2006-04-12 13:00:00,19.25,19.26,19.23,19.23,673700.0,11.3289,11.3348,11.3171,11.3171,673700.0
2006-04-12 13:10:00,19.24,19.24,19.2,19.21,1097300.0,11.323,11.323,11.2995,11.3054,1097300.0
2006-04-12 13:20:00,19.21,19.23,19.19,19.21,828200.0,11.3054,11.3171,11.2936,11.3054,828200.0
2006-04-12 13:30:00,19.2,19.21,19.18,19.19,730000.0,11.2995,11.3054,11.2877,11.2936,730000.0
2006-04-12 13:40:00,19.2,19.22,19.18,19.18,842300.0,11.2995,11.3112,11.2877,11.2877,842300.0
2006-04-12 13:50:00,19.18,19.2,19.18,19.19,341800.0,11.2877,11.2995,11.2877,11.2936,341800.0
2006-04-12 14:00:00,19.19,19.19,19.14,19.16,1707900.0,11.2936,11.2936,11.2642,11.2759,1707900.0
2006-04-12 14:10:00,19.15,19.17,19.13,19.16,1290900.0,11.27,11.2818,11.2583,11.2759,1290900.0
2006-04-12 14:20:00,19.16,19.17,19.14,19.15,969100.0,11.2759,11.2818,11.2642,11.27,969100.0
2006-04-12 14:30:00,19.15,19.17,19.14,19.15,834400.0,11.27,11.2818,11.2642,11.27,834400.0
2006-04-12 14:40:00,19.16,19.18,19.15,19.16,945900.0,11.2759,11.2877,11.27,11.2759,945900.0
2006-04-12 14:50:00,19.17,19.17,19.14,19.15,856200.0,11.2818,11.2818,11.2642,11.27,856200.0
2006-04-12 15:00:00,19.15,19.16,19.12,19.14,1582600.0,11.27,11.2759,11.2524,11.2642,1582600.0
2006-04-12 15:10:00,19.14,19.15,19.13,19.15,1023500.0,11.2642,11.27,11.2583,11.27,1023500.0
2006-04-12 15:20:00,19.15,19.16,19.13,19.13,1096700.0,11.27,11.2759,11.2583,11.2583,1096700.0
2006-04-12 15:30:00,19.13,19.15,19.13,19.13,1104400.0,11.2583,11.27,11.2583,11.2583,1104400.0
2006-04-12 15:40:00,19.14,19.17,19.1,19.12,2663200.0,11.2642,11.2818,11.2406,11.2524,2663200.0
2006-04-12 15:50:00,19.12,19.14,19.1,19.12,2641900.0,11.2524,11.2642,11.2406,11.2524,2641900.0
2006-04-13 09:30:00,19.19,19.34,19.17,19.31,7187900.0,11.2936,11.3819,11.2818,11.3642,7187900.0
2006-04-13 09:40:00,19.31,19.35,19.15,19.33,3320800.0,11.3642,11.3877,11.27,11.376,3320800.0
2006-04-13 09:50:00,19.33,19.35,19.26,19.28,3087600.0,11.376,11.3877,11.3348,11.3466,3087600.0
2006-04-13 10:00:00,19.29,19.32,19.28,19.29,2633000.0,11.3524,11.3701,11.3466,11.3524,2633000.0
2006-04-13 10:10:00,19.28,19.32,19.28,19.32,1658000.0,11.3466,11.3701,11.3466,11.3701,1658000.0
2006-04-13 10:20:00,19.32,19.34,19.28,19.29,3130100.0,11.3701,11.3819,11.3466,11.3524,3130100.0
2006-04-13 10:30:00,19.3,19.33,19.28,19.32,1468700.0,11.3583,11.376,11.3466,11.3701,1468700.0
2006-04-13 10:40:00,19.32,19.39,19.31,19.38,2465300.0,11.3701,11.4113,11.3642,11.4054,2465300.0
2006-04-13 10:50:00,19.38,19.41,19.35,19.4,4022900.0,11.4054,11.4231,11.3877,11.4172,4022900.0
2006-04-13 11:00:00,19.4,19.5,19.39,19.46,3910400.0,11.4172,11.476,11.4113,11.4525,3910400.0
2006-04-13 11:10:00,19.46,19.51,19.45,19.5,2656100.0,11.4525,11.4819,11.4466,11.476,2656100.0
2006-04-13 11:20:00,19.5,19.53,19.38,19.49,2275700.0,11.476,11.4937,11.4054,11.4701,2275700.0
2006-04-13 11:30:00,19.48,19.52,19.48,19.5,2021200.0,11.4643,11.4878,11.4643,11.476,2021200.0
2006-04-13 11:40:00,19.5,19.57,19.5,19.56,2261600.0,11.476,11.5172,11.476,11.5113,2261600.0
2006-04-13 11:50:00,19.56,19.57,19.52,19.55,1964600.0,11.5113,11.5172,11.4878,11.5055,1964600.0
2006-04-13 12:00:00,19.55,19.59,19.55,19.57,1113400.0,11.5055,11.529,11.5055,11.5172,1113400.0
2006-04-13 12:10:00,19.57,19.57,19.52,19.55,1974300.0,11.5172,11.5172,11.4878,11.5055,1974300.0
2006-04-13 12:20:00,19.54,19.55,19.52,19.52,1103900.0,11.4996,11.5055,11.4878,11.4878,1103900.0
2006-04-13 12:30:00,19.52,19.55,19.48,19.49,2032600.0,11.4878,11.5055,11.4643,11.4701,2032600.0
2006-04-13 12:40:00,19.49,19.54,19.48,19.53,1679000.0,11.4701,11.4996,11.4643,11.4937,1679000.0
2006-04-13 12:50:00,19.53,19.55,19.51,19.51,957900.0,11.4937,11.5055,11.4819,11.4819,957900.0
2006-04-13 13:00:00,19.51,19.52,19.48,19.49,1169800.0,11.4819,11.4878,11.4643,11.4701,1169800.0
2006-04-13 13:10:00,19.5,19.51,19.47,19.51,845800.0,11.476,11.4819,11.4584,11.4819,845800.0
2006-04-13 13:20:00,19.51,19.53,19.49,19.51,790800.0,11.4819,11.4937,11.4701,11.4819,790800.0
2006-04-13 13:30:00,19.51,19.54,19.49,19.5,841700.0,11.4819,11.4996,11.4701,11.476,841700.0
2006-04-13 13:40:00,19.5,19.51,19.49,19.49,727100.0,11.476,11.4819,11.4701,11.4701,727100.0
2006-04-13 13:50:00,19.5,19.53,19.49,19.51,792900.0,11.476,11.4937,11.4701,11.4819,792900.0
2006-04-13 14:00:00,19.51,19.54,19.51,19.52,1024300.0,11.4819,11.4996,11.4819,11.4878,1024300.0
2006-04-13 14:10:00,19.52,19.53,19.48,19.52,1291200.0,11.4878,11.4937,11.4643,11.4878,1291200.0
2006-04-13 14:20:00,19.53,19.53,19.49,19.51,851900.0,11.4937,11.4937,11.4701,11.4819,851900.0
2006-04-13 14:30:00,19.51,19.52,19.49,19.51,910600.0,11.4819,11.4878,11.4701,11.4819,910600.0
2006-04-13 14:40:00,19.51,19.53,19.47,19.49,1249300.0,11.4819,11.4937,11.4584,11.4701,1249300.0
2006-04-13 14:50:00,19.49,19.5,19.45,19.5,1949300.0,11.4701,11.476,11.4466,11.476,1949300.0
2006-04-13 15:00:00,19.5,19.5,19.45,19.45,701000.0,11.476,11.476,11.4466,11.4466,701000.0
2006-04-13 15:10:00,19.45,19.49,19.43,19.46,1377300.0,11.4466,11.4701,11.4348,11.4525,1377300.0
2006-04-13 15:20:00,19.46,19.48,19.46,19.47,467500.0,11.4525,11.4643,11.4525,11.4584,467500.0
2006-04-13 15:30:00,19.47,19.5,19.46,19.47,1262700.0,11.4584,11.476,11.4525,11.4584,1262700.0
2006-04-13 15:40:00,19.47,19.48,19.44,19.48,1636400.0,11.4584,11.4643,11.4407,11.4643,1636400.0
2006-04-13 15:50:00,19.48,19.48,19.41,19.45,2951400.0,11.4643,11.4643,11.4231,11.4466,2951400.0
2006-04-17 09:30:00,19.41,20.0,19.4,19.47,3638800.0,11.4231,11.7703,11.4172,11.4584,3638800.0
2006-04-17 09:40:00,19.47,19.48,19.37,19.45,2242700.0,11.4584,11.4643,11.3995,11.4466,2242700.0
2006-04-17 09:50:00,19.45,19.46,19.33,19.35,2114900.0,11.4466,11.4525,11.376,11.3877,2114900.0
2006-04-17 10:00:00,19.35,19.44,19.35,19.42,1521300.0,11.3877,11.4407,11.3877,11.4289,1521300.0
2006-04-17 10:10:00,19.42,19.43,19.36,19.38,1380200.0,11.4289,11.4348,11.3936,11.4054,1380200.0
2006-04-17 10:20:00,19.38,19.41,19.36,19.38,1488600.0,11.4054,11.4231,11.3936,11.4054,1488600.0
2006-04-17 10:30:00,19.38,19.41,19.36,19.37,829900.0,11.4054,11.4231,11.3936,11.3995,829900.0
2006-04-17 10:40:00,19.36,19.37,19.34,19.35,699500.0,11.3936,11.3995,11.3819,11.3877,699500.0
2006-04-17 10:50:00,19.36,19.36,19.31,19.33,957400.0,11.3936,11.3936,11.3642,11.376,957400.0
2006-04-17 11:00:00,19.32,19.34,19.3,19.32,1183400.0,11.3701,11.3819,11.3583,11.3701,1183400.0
2006-04-17 11:10:00,19.31,19.33,19.24,19.26,1794800.0,11.3642,11.376,11.323,11.3348,1794800.0
2006-04-17 11:20:00,19.26,19.26,19.21,19.23,1713600.0,11.3348,11.3348,11.3054,11.3171,1713600.0
2006-04-17 11:30:00,19.23,19.25,19.21,19.21,1442800.0,11.3171,11.3289,11.3054,11.3054,1442800.0
2006-04-17 11:40:00,19.21,19.31,19.2,19.25,1058600.0,11.3054,11.3642,11.2995,11.3289,1058600.0
2006-04-17 11:50:00,19.25,19.27,19.21,19.22,963200.0,11.3289,11.3407,11.3054,11.3112,963200.0
2006-04-17 12:00:00,19.22,19.24,19.21,19.23,1244100.0,11.3112,11.323,11.3054,11.3171,1244100.0
2006-04-17 12:10:00,19.23,19.24,19.21,19.22,901700.0,11.3171,11.323,11.3054,11.3112,901700.0
2006-04-17 12:20:00,19.22,19.22,19.2,19.2,1040900.0,11.3112,11.3112,11.2995,11.2995,1040900.0
2006-04-17 12:30:00,19.2,20.22,19.2,19.22,1664500.0,11.2995,11.8998,11.2995,11.3112,1664500.0
2006-04-17 12:40:00,19.22,19.22,19.16,19.19,2174200.0,11.3112,11.3112,11.2759,11.2936,2174200.0
2006-04-17 12:50:00,19.2,19.21,19.17,19.19,2092000.0,11.2995,11.3054,11.2818,11.2936,2092000.0
2006-04-17 13:00:00,19.2,19.2,19.16,19.17,1306100.0,11.2995,11.2995,11.2759,11.2818,1306100.0
2006-04-17 13:10:00,19.17,19.18,19.14,19.15,1244200.0,11.2818,11.2877,11.2642,11.27,1244200.0
2006-04-17 13:20:00,19.15,19.15,19.12,19.13,1876500.0,11.27,11.27,11.2524,11.2583,1876500.0
2006-04-17 13:30:00,19.13,19.17,19.11,19.12,2659700.0,11.2583,11.2818,11.2465,11.2524,2659700.0
2006-04-17 13:40:00,19.11,19.14,19.1,19.12,2447700.0,11.2465,11.2642,11.2406,11.2524,2447700.0
2006-04-17 13:50:00,19.12,19.15,19.05,19.1,3218400.0,11.2524,11.27,11.2112,11.2406,3218400.0
2006-04-17 14:00:00,19.1,19.15,19.03,19.09,2152900.0,11.2406,11.27,11.1994,11.2347,2152900.0
2006-04-17 14:10:00,19.09,19.12,19.07,19.09,942800.0,11.2347,11.2524,11.223,11.2347,942800.0
2006-04-17 14:20:00,19.09,19.11,19.08,19.1,1415100.0,11.2347,11.2465,11.2288,11.2406,1415100.0
2006-04-17 14:30:00,19.1,19.12,19.09,19.1,1337200.0,11.2406,11.2524,11.2347,11.2406,1337200.0
2006-04-17 14:40:00,19.09,19.11,19.07,19.07,1406700.0,11.2347,11.2465,11.223,11.223,1406700.0
2006-04-17 14:50:00,19.07,19.08,19.06,19.08,1668000.0,11.223,11.2288,11.2171,11.2288,1668000.0
2006-04-17 15:00:00,19.07,19.09,19.06,19.07,1524800.0,11.223,11.2347,11.2171,11.223,1524800.0
2006-04-17 15:10:00,19.08,19.09,19.06,19.07,954300.0,11.2288,11.2347,11.2171,11.223,954300.0
2006-04-17 15:20:00,19.07,19.07,18.99,19.03,2779800.0,11.223,11.223,11.1759,11.1994,2779800.0
2006-04-17 15:30:00,19.04,19.22,19.03,19.14,4386000.0,11.2053,11.3112,11.1994,11.2642,4386000.0
2006-04-17 15:40:00,19.14,19.21,19.11,19.21,4383500.0,11.2642,11.3054,11.2465,11.3054,4383500.0
2006-04-17 15:50:00,19.21,19.21,19.08,19.18,3961200.0,11.3054,11.3054,11.2288,11.2877,3961200.0
2006-04-18 09:30:00,19.26,19.26,18.6,19.17,2998500.0,11.3348,11.3348,10.9464,11.2818,2998500.0
2006-04-18 09:40:00,19.17,19.18,19.06,19.08,2708700.0,11.2818,11.2877,11.2171,11.2288,2708700.0
2006-04-18 09:50:00,19.08,19.14,19.06,19.13,2266200.0,11.2288,11.2642,11.2171,11.2583,2266200.0
2006-04-18 10:00:00,19.13,19.24,19.07,19.08,2214600.0,11.2583,11.323,11.223,11.2288,2214600.0
2006-04-18 10:10:00,19.08,19.12,19.06,19.07,2075000.0,11.2288,11.2524,11.2171,11.223,2075000.0
2006-04-18 10:20:00,19.06,19.07,18.97,19.06,1436700.0,11.2171,11.223,11.1641,11.2171,1436700.0
2006-04-18 10:30:00,19.05,19.08,19.04,19.08,1246300.0,11.2112,11.2288,11.2053,11.2288,1246300.0
2006-04-18 10:40:00,19.08,19.09,19.05,19.07,906000.0,11.2288,11.2347,11.2112,11.223,906000.0
2006-04-18 10:50:00,19.06,19.07,19.03,19.04,1478100.0,11.2171,11.223,11.1994,11.2053,1478100.0
2006-04-18 11:00:00,19.04,19.09,19.03,19.08,1833500.0,11.2053,11.2347,11.1994,11.2288,1833500.0
2006-04-18 11:10:00,19.07,19.1,19.05,19.1,2017000.0,11.223,11.2406,11.2112,11.2406,2017000.0
2006-04-18 11:20:00,19.09,19.11,19.05,19.06,1153500.0,11.2347,11.2465,11.2112,11.2171,1153500.0
2006-04-18 11:30:00,19.06,19.11,19.05,19.1,2287000.0,11.2171,11.2465,11.2112,11.2406,2287000.0
2006-04-18 11:40:00,19.1,19.13,19.09,19.12,1669600.0,11.2406,11.2583,11.2347,11.2524,1669600.0
2006-04-18 11:50:00,19.11,19.15,19.11,19.13,1281300.0,11.2465,11.27,11.2465,11.2583,1281300.0
2006-04-18 12:00:00,19.14,19.17,19.1,19.16,1690200.0,11.2642,11.2818,11.2406,11.2759,1690200.0
2006-04-18 12:10:00,19.17,19.2,19.15,19.17,2252000.0,11.2818,11.2995,11.27,11.2818,2252000.0
2006-04-18 12:20:00,19.17,19.2,19.16,19.18,1405200.0,11.2818,11.2995,11.2759,11.2877,1405200.0
2006-04-18 12:30:00,19.18,19.21,19.17,19.19,1192500.0,11.2877,11.3054,11.2818,11.2936,1192500.0
2006-04-18 12:40:00,19.19,19.21,19.19,19.2,687800.0,11.2936,11.3054,11.2936,11.2995,687800.0
2006-04-18 12:50:00,19.21,19.27,19.2,19.25,2776200.0,11.3054,11.3407,11.2995,11.3289,2776200.0
2006-04-18 13:00:00,19.25,19.29,19.24,19.26,1707000.0,11.3289,11.3524,11.323,11.3348,1707000.0
2006-04-18 13:10:00,19.26,19.29,19.25,19.26,1191000.0,11.3348,11.3524,11.3289,11.3348,1191000.0
2006-04-18 13:20:00,19.26,19.3,19.23,19.26,2028100.0,11.3348,11.3583,11.3171,11.3348,2028100.0
2006-04-18 13:30:00,19.26,19.27,19.24,19.26,904900.0,11.3348,11.3407,11.323,11.3348,904900.0
2006-04-18 13:40:00,19.26,19.28,19.18,19.24,1974000.0,11.3348,11.3466,11.2877,11.323,1974000.0
2006-04-18 13:50:00,19.24,19.24,19.21,19.22,1171300.0,11.323,11.323,11.3054,11.3112,1171300.0
2006-04-18 14:00:00,19.22,19.43,19.21,19.3,2792100.0,11.3112,11.4348,11.3054,11.3583,2792100.0
2006-04-18 14:10:00,19.3,19.31,19.24,19.3,1664600.0,11.3583,11.3642,11.323,11.3583,1664600.0
2006-04-18 14:20:00,19.3,19.31,19.25,19.3,1652300.0,11.3583,11.3642,11.3289,11.3583,1652300.0
2006-04-18 14:30:00,19.3,19.32,19.28,19.3,1001700.0,11.3583,11.3701,11.3466,11.3583,1001700.0
2006-04-18 14:40:00,19.3,19.36,19.29,19.36,2742900.0,11.3583,11.3936,11.3524,11.3936,2742900.0
2006-04-18 14:50:00,19.36,19.38,19.32,19.38,1863600.0,11.3936,11.4054,11.3701,11.4054,1863600.0
2006-04-18 15:00:00,19.37,19.39,19.35,19.35,1652600.0,11.3995,11.4113,11.3877,11.3877,1652600.0
2006-04-18 15:10:00,19.35,19.43,19.34,19.41,2701300.0,11.3877,11.4348,11.3819,11.4231,2701300.0
2006-04-18 15:20:00,19.4,19.42,19.38,19.42,2136100.0,11.4172,11.4289,11.4054,11.4289,2136100.0
2006-04-18 15:30:00,19.41,19.44,19.39,19.43,1867200.0,11.4231,11.4407,11.4113,11.4348,1867200.0
2006-04-18 15:40:00,19.43,19.48,19.43,19.45,2856500.0,11.4348,11.4643,11.4348,11.4466,2856500.0
2006-04-18 15:50:00,19.45,19.48,19.38,19.39,3174200.0,11.4466,11.4643,11.4054,11.4113,3174200.0
2006-04-19 09:30:00,19.32,19.6,19.22,19.3,4560800.0,11.3701,11.5349,11.3112,11.3583,4560800.0
2006-04-19 09:40:00,19.3,19.31,19.2,19.2,2314800.0,11.3583,11.3642,11.2995,11.2995,2314800.0
2006-04-19 09:50:00,19.2,19.39,19.2,19.26,3206700.0,11.2995,11.4113,11.2995,11.3348,3206700.0
2006-04-19 10:00:00,19.26,19.29,19.23,19.24,2002100.0,11.3348,11.3524,11.3171,11.323,2002100.0
2006-04-19 10:10:00,19.23,19.25,19.21,19.25,1065300.0,11.3171,11.3289,11.3054,11.3289,1065300.0
2006-04-19 10:20:00,19.25,19.27,19.21,19.24,1727700.0,11.3289,11.3407,11.3054,11.323,1727700.0
2006-04-19 10:30:00,19.23,19.28,19.22,19.27,1671600.0,11.3171,11.3466,11.3112,11.3407,1671600.0
2006-04-19 10:40:00,19.26,19.37,19.26,19.34,4128500.0,11.3348,11.3995,11.3348,11.3819,4128500.0
2006-04-19 10:50:00,19.34,19.37,19.24,19.35,4265800.0,11.3819,11.3995,11.323,11.3877,4265800.0
2006-04-19 11:00:00,19.34,19.38,19.33,19.36,1967600.0,11.3819,11.4054,11.376,11.3936,1967600.0
2006-04-19 11:10:00,19.36,19.37,19.33,19.35,1177900.0,11.3936,11.3995,11.376,11.3877,1177900.0
2006-04-19 11:20:00,19.35,19.37,19.33,19.35,2206900.0,11.3877,11.3995,11.376,11.3877,2206900.0
2006-04-19 11:30:00,19.34,19.41,19.33,19.39,1260300.0,11.3819,11.4231,11.376,11.4113,1260300.0
2006-04-19 11:40:00,19.4,19.41,19.3,19.31,2228000.0,11.4172,11.4231,11.3583,11.3642,2228000.0
2006-04-19 11:50:00,19.31,19.35,19.3,19.35,574800.0,11.3642,11.3877,11.3583,11.3877,574800.0
2006-04-19 12:00:00,19.35,19.4,19.34,19.39,1574600.0,11.3877,11.4172,11.3819,11.4113,1574600.0
2006-04-19 12:10:00,19.39,19.42,19.38,19.42,2625900.0,11.4113,11.4289,11.4054,11.4289,2625900.0
2006-04-19 12:20:00,19.42,19.5,19.41,19.45,2603400.0,11.4289,11.476,11.4231,11.4466,2603400.0
2006-04-19 12:30:00,19.45,19.47,19.41,19.41,1857300.0,11.4466,11.4584,11.4231,11.4231,1857300.0
2006-04-19 12:40:00,19.41,19.42,19.37,19.38,1969100.0,11.4231,11.4289,11.3995,11.4054,1969100.0
2006-04-19 12:50:00,19.39,19.41,19.33,19.36,1497500.0,11.4113,11.4231,11.376,11.3936,1497500.0
2006-04-19 13:00:00,19.35,19.42,19.35,19.39,1630200.0,11.3877,11.4289,11.3877,11.4113,1630200.0
2006-04-19 13:10:00,19.39,19.47,19.39,19.44,1036500.0,11.4113,11.4584,11.4113,11.4407,1036500.0
2006-04-19 13:20:00,19.43,19.48,19.43,19.46,1828400.0,11.4348,11.4643,11.4348,11.4525,1828400.0
2006-04-19 13:30:00,19.46,19.47,19.43,19.45,1502400.0,11.4525,11.4584,11.4348,11.4466,1502400.0
2006-04-19 13:40:00,19.45,19.5,19.45,19.48,2393400.0,11.4466,11.476,11.4466,11.4643,2393400.0
2006-04-19 13:50:00,19.49,19.56,19.48,19.54,2706700.0,11.4701,11.5113,11.4643,11.4996,2706700.0
2006-04-19 14:00:00,19.54,19.57,19.47,19.52,1929600.0,11.4996,11.5172,11.4584,11.4878,1929600.0
2006-04-19 14:10:00,19.53,19.58,19.5,19.51,2010100.0,11.4937,11.5231,11.476,11.4819,2010100.0
2006-04-19 14:20:00,19.51,19.55,19.47,19.52,1121100.0,11.4819,11.5055,11.4584,11.4878,1121100.0
2006-04-19 14:30:00,19.52,19.53,19.47,19.49,1358400.0,11.4878,11.4937,11.4584,11.4701,1358400.0
2006-04-19 14:40:00,19.49,19.53,19.47,19.47,1710500.0,11.4701,11.4937,11.4584,11.4584,1710500.0
2006-04-19 14:50:00,19.48,19.51,19.47,19.51,1657800.0,11.4643,11.4819,11.4584,11.4819,1657800.0
2006-04-19 15:00:00,19.51,19.54,19.5,19.53,1351200.0,11.4819,11.4996,11.476,11.4937,1351200.0
2006-04-19 15:10:00,19.53,19.56,19.51,19.53,2291400.0,11.4937,11.5113,11.4819,11.4937,2291400.0
2006-04-19 15:20:00,19.53,19.6,19.46,19.48,3366700.0,11.4937,11.5349,11.4525,11.4643,3366700.0
2006-04-19 15:30:00,19.48,19.57,19.44,19.55,2988000.0,11.4643,11.5172,11.4407,11.5055,2988000.0
2006-04-19 15:40:00,19.56,19.58,19.53,19.54,2999900.0,11.5113,11.5231,11.4937,11.4996,2999900.0
2006-04-19 15:50:00,19.54,19.57,19.51,19.56,5180700.0,11.4996,11.5172,11.4819,11.5113,5180700.0
2006-04-20 09:30:00,19.78,19.83,19.5,19.6,10328600.0,11.6408,11.6702,11.476,11.5349,10328600.0
2006-04-20 09:40:00,19.61,19.74,19.6,19.62,8008400.0,11.5408,11.6173,11.5349,11.5466,8008400.0
2006-04-20 09:50:00,19.62,19.65,19.45,19.61,5874200.0,11.5466,11.5643,11.4466,11.5408,5874200.0
2006-04-20 10:00:00,19.61,19.72,19.6,19.69,5403400.0,11.5408,11.6055,11.5349,11.5878,5403400.0
2006-04-20 10:10:00,19.69,19.85,19.68,19.84,5631900.0,11.5878,11.682,11.582,11.6761,5631900.0
2006-04-20 10:20:00,19.84,19.94,19.84,19.92,7868000.0,11.6761,11.735,11.6761,11.7232,7868000.0
2006-04-20 10:30:00,19.92,19.94,19.79,19.82,5690600.0,11.7232,11.735,11.6467,11.6643,5690600.0
2006-04-20 10:40:00,19.82,19.83,19.78,19.79,3480000.0,11.6643,11.6702,11.6408,11.6467,3480000.0
2006-04-20 10:50:00,19.79,19.81,19.71,19.74,3018300.0,11.6467,11.6585,11.5996,11.6173,3018300.0
2006-04-20 11:00:00,19.74,19.81,19.71,19.79,2432900.0,11.6173,11.6585,11.5996,11.6467,2432900.0
2006-04-20 11:10:00,19.78,19.79,19.64,19.66,3748500.0,11.6408,11.6467,11.5584,11.5702,3748500.0
2006-04-20 11:20:00,19.67,19.69,19.59,19.6,3114600.0,11.5761,11.5878,11.529,11.5349,3114600.0
2006-04-20 11:30:00,19.6,19.7,19.59,19.67,3791900.0,11.5349,11.5937,11.529,11.5761,3791900.0
2006-04-20 11:40:00,19.67,19.69,19.59,19.59,3740300.0,11.5761,11.5878,11.529,11.529,3740300.0
2006-04-20 11:50:00,19.6,19.64,19.59,19.63,1573400.0,11.5349,11.5584,11.529,11.5525,1573400.0
2006-04-20 12:00:00,19.63,19.66,19.59,19.64,2967700.0,11.5525,11.5702,11.529,11.5584,2967700.0
2006-04-20 12:10:00,19.64,19.7,19.63,19.65,1578000.0,11.5584,11.5937,11.5525,11.5643,1578000.0
2006-04-20 12:20:00,19.65,19.67,19.59,19.59,1261300.0,11.5643,11.5761,11.529,11.529,1261300.0
2006-04-20 12:30:00,19.59,19.67,19.59,19.59,1985500.0,11.529,11.5761,11.529,11.529,1985500.0
2006-04-20 12:40:00,19.59,19.69,19.55,19.66,2674800.0,11.529,11.5878,11.5055,11.5702,2674800.0
2006-04-20 12:50:00,19.66,19.68,19.65,19.68,1181900.0,11.5702,11.582,11.5643,11.582,1181900.0
2006-04-20 13:00:00,19.68,19.7,19.65,19.68,1481700.0,11.582,11.5937,11.5643,11.582,1481700.0
2006-04-20 13:10:00,19.69,19.69,19.59,19.61,2163400.0,11.5878,11.5878,11.529,11.5408,2163400.0
2006-04-20 13:20:00,19.61,19.62,19.57,19.61,1117900.0,11.5408,11.5466,11.5172,11.5408,1117900.0
2006-04-20 13:30:00,19.61,19.61,19.57,19.6,825600.0,11.5408,11.5408,11.5172,11.5349,825600.0
2006-04-20 13:40:00,19.59,19.6,19.57,19.58,677300.0,11.529,11.5349,11.5172,11.5231,677300.0
2006-04-20 13:50:00,19.59,19.59,19.52,19.53,2615900.0,11.529,11.529,11.4878,11.4937,2615900.0
2006-04-20 14:00:00,19.53,19.55,19.49,19.51,1426200.0,11.4937,11.5055,11.4701,11.4819,1426200.0
2006-04-20 14:10:00,19.51,19.52,19.4,19.42,3667800.0,11.4819,11.4878,11.4172,11.4289,3667800.0
2006-04-20 14:20:00,19.42,19.46,19.4,19.46,2396800.0,11.4289,11.4525,11.4172,11.4525,2396800.0
2006-04-20 14:30:00,19.46,19.5,19.43,19.45,2661200.0,11.4525,11.476,11.4348,11.4466,2661200.0
2006-04-20 14:40:00,19.45,19.47,19.44,19.45,1121800.0,11.4466,11.4584,11.4407,11.4466,1121800.0
2006-04-20 14:50:00,19.45,19.53,19.43,19.49,2452400.0,11.4466,11.4937,11.4348,11.4701,2452400.0
2006-04-20 15:00:00,19.49,19.55,19.46,19.55,2027500.0,11.4701,11.5055,11.4525,11.5055,2027500.0
2006-04-20 15:10:00,19.54,19.56,19.51,19.51,1301400.0,11.4996,11.5113,11.4819,11.4819,1301400.0
2006-04-20 15:20:00,19.51,19.55,19.5,19.51,1764900.0,11.4819,11.5055,11.476,11.4819,1764900.0
2006-04-20 15:30:00,19.51,19.55,19.51,19.53,1541100.0,11.4819,11.5055,11.4819,11.4937,1541100.0
2006-04-20 15:40:00,19.53,19.54,19.43,19.44,3055200.0,11.4937,11.4996,11.4348,11.4407,3055200.0
2006-04-20 15:50:00,19.44,19.47,19.41,19.44,3993700.0,11.4407,11.4584,11.4231,11.4407,3993700.0
2006-04-21 09:30:00,19.52,20.0,19.15,19.42,7404500.0,11.4878,11.7703,11.27,11.4289,7404500.0
2006-04-21 09:40:00,19.42,19.52,19.3,19.32,3131000.0,11.4289,11.4878,11.3583,11.3701,3131000.0
2006-04-21 09:50:00,19.32,19.38,19.25,19.28,2213300.0,11.3701,11.4054,11.3289,11.3466,2213300.0
2006-04-21 10:00:00,19.27,19.3,19.22,19.24,2889800.0,11.3407,11.3583,11.3112,11.323,2889800.0
2006-04-21 10:10:00,19.25,19.3,19.22,19.26,3237800.0,11.3289,11.3583,11.3112,11.3348,3237800.0
2006-04-21 10:20:00,19.26,19.26,19.2,19.22,1883800.0,11.3348,11.3348,11.2995,11.3112,1883800.0
2006-04-21 10:30:00,19.22,19.23,19.17,19.2,2497500.0,11.3112,11.3171,11.2818,11.2995,2497500.0
2006-04-21 10:40:00,19.2,19.24,19.18,19.23,1090800.0,11.2995,11.323,11.2877,11.3171,1090800.0
2006-04-21 10:50:00,19.24,19.24,19.15,19.15,2604400.0,11.323,11.323,11.27,11.27,2604400.0
2006-04-21 11:00:00,19.16,19.17,19.1,19.14,3385100.0,11.2759,11.2818,11.2406,11.2642,3385100.0
2006-04-21 11:10:00,19.14,19.14,19.11,19.12,1133900.0,11.2642,11.2642,11.2465,11.2524,1133900.0
2006-04-21 11:20:00,19.12,19.14,19.1,19.12,1762200.0,11.2524,11.2642,11.2406,11.2524,1762200.0
2006-04-21 11:30:00,19.12,19.13,19.1,19.12,2034300.0,11.2524,11.2583,11.2406,11.2524,2034300.0
2006-04-21 11:40:00,19.11,19.15,19.11,19.13,1350700.0,11.2465,11.27,11.2465,11.2583,1350700.0
2006-04-21 11:50:00,19.13,19.14,19.11,19.11,833200.0,11.2583,11.2642,11.2465,11.2465,833200.0
2006-04-21 12:00:00,19.12,19.13,19.07,19.09,2059800.0,11.2524,11.2583,11.223,11.2347,2059800.0
2006-04-21 12:10:00,19.08,19.09,19.06,19.08,1658000.0,11.2288,11.2347,11.2171,11.2288,1658000.0
2006-04-21 12:20:00,19.08,19.1,19.07,19.08,1036100.0,11.2288,11.2406,11.223,11.2288,1036100.0
2006-04-21 12:30:00,19.07,19.08,19.05,19.06,1963400.0,11.223,11.2288,11.2112,11.2171,1963400.0
2006-04-21 12:40:00,19.06,19.22,19.05,19.08,1503800.0,11.2171,11.3112,11.2112,11.2288,1503800.0
2006-04-21 12:50:00,19.08,19.1,19.07,19.09,847600.0,11.2288,11.2406,11.223,11.2347,847600.0
2006-04-21 13:00:00,19.09,19.1,19.08,19.08,803100.0,11.2347,11.2406,11.2288,11.2288,803100.0
2006-04-21 13:10:00,19.08,19.1,19.05,19.06,925000.0,11.2288,11.2406,11.2112,11.2171,925000.0
2006-04-21 13:20:00,19.06,19.37,19.05,19.05,1317700.0,11.2171,11.3995,11.2112,11.2112,1317700.0
2006-04-21 13:30:00,19.06,19.08,19.05,19.08,1082800.0,11.2171,11.2288,11.2112,11.2288,1082800.0
2006-04-21 13:40:00,19.08,19.12,19.06,19.07,3031300.0,11.2288,11.2524,11.2171,11.223,3031300.0
2006-04-21 13:50:00,19.07,19.08,19.06,19.07,1137200.0,11.223,11.2288,11.2171,11.223,1137200.0
2006-04-21 14:00:00,19.06,19.08,19.04,19.07,2599600.0,11.2171,11.2288,11.2053,11.223,2599600.0
2006-04-21 14:10:00,19.06,19.08,19.02,19.08,2372900.0,11.2171,11.2288,11.1935,11.2288,2372900.0
2006-04-21 14:20:00,19.08,19.14,19.07,19.13,3955500.0,11.2288,11.2642,11.223,11.2583,3955500.0
2006-04-21 14:30:00,19.13,19.15,19.07,19.09,2224000.0,11.2583,11.27,11.223,11.2347,2224000.0
2006-04-21 14:40:00,19.09,19.1,19.02,19.04,2863300.0,11.2347,11.2406,11.1935,11.2053,2863300.0
2006-04-21 14:50:00,19.04,19.1,19.03,19.06,2680800.0,11.2053,11.2406,11.1994,11.2171,2680800.0
2006-04-21 15:00:00,19.05,19.07,19.03,19.06,1538300.0,11.2112,11.223,11.1994,11.2171,1538300.0
2006-04-21 15:10:00,19.06,19.07,19.04,19.05,1716200.0,11.2171,11.223,11.2053,11.2112,1716200.0
2006-04-21 15:20:00,19.05,19.1,19.05,19.1,1960300.0,11.2112,11.2406,11.2112,11.2406,1960300.0
2006-04-21 15:30:00,19.1,19.11,19.06,19.08,2463200.0,11.2406,11.2465,11.2171,11.2288,2463200.0
2006-04-21 15:40:00,19.08,19.09,19.04,19.05,2834600.0,11.2288,11.2347,11.2053,11.2112,2834600.0
2006-04-21 15:50:00,19.05,19.08,19.03,19.05,4062700.0,11.2112,11.2288,11.1994,11.2112,4062700.0
2006-04-24 09:30:00,18.5,19.25,18.5,19.01,4135900.0,10.8875,11.3289,10.8875,11.1877,4135900.0
2006-04-24 09:40:00,19.02,19.03,18.96,18.97,3869000.0,11.1935,11.1994,11.1582,11.1641,3869000.0
2006-04-24 09:50:00,18.97,19.02,18.96,18.98,2151100.0,11.1641,11.1935,11.1582,11.17,2151100.0
2006-04-24 10:00:00,18.98,18.99,18.96,18.97,1536700.0,11.17,11.1759,11.1582,11.1641,1536700.0
2006-04-24 10:10:00,18.97,19.01,18.95,18.98,2152700.0,11.1641,11.1877,11.1523,11.17,2152700.0
2006-04-24 10:20:00,18.98,19.03,18.97,19.0,1978100.0,11.17,11.1994,11.1641,11.1818,1978100.0
2006-04-24 10:30:00,19.0,19.08,18.99,19.07,1682100.0,11.1818,11.2288,11.1759,11.223,1682100.0
2006-04-24 10:40:00,19.07,19.08,19.0,19.03,1701700.0,11.223,11.2288,11.1818,11.1994,1701700.0
2006-04-24 10:50:00,19.02,19.07,18.97,18.98,1228500.0,11.1935,11.223,11.1641,11.17,1228500.0
2006-04-24 11:00:00,18.98,19.01,18.9,18.94,1767300.0,11.17,11.1877,11.1229,11.1465,1767300.0
2006-04-24 11:10:00,18.93,18.96,18.93,18.94,1448700.0,11.1406,11.1582,11.1406,11.1465,1448700.0
2006-04-24 11:20:00,18.94,18.98,18.93,18.97,1325100.0,11.1465,11.17,11.1406,11.1641,1325100.0
2006-04-24 11:30:00,18.96,19.0,18.93,18.98,1992600.0,11.1582,11.1818,11.1406,11.17,1992600.0
2006-04-24 11:40:00,18.98,19.03,18.98,19.02,1231400.0,11.17,11.1994,11.17,11.1935,1231400.0
2006-04-24 11:50:00,19.02,19.02,18.98,18.99,714100.0,11.1935,11.1935,11.17,11.1759,714100.0
2006-04-24 12:00:00,18.99,19.01,18.96,18.96,510000.0,11.1759,11.1877,11.1582,11.1582,510000.0
2006-04-24 12:10:00,18.96,18.98,18.95,18.95,902900.0,11.1582,11.17,11.1523,11.1523,902900.0
2006-04-24 12:20:00,18.95,18.96,18.94,18.95,681100.0,11.1523,11.1582,11.1465,11.1523,681100.0
2006-04-24 12:30:00,18.96,18.96,18.94,18.95,487100.0,11.1582,11.1582,11.1465,11.1523,487100.0
2006-04-24 12:40:00,18.95,18.96,18.94,18.95,406300.0,11.1523,11.1582,11.1465,11.1523,406300.0
2006-04-24 12:50:00,18.95,18.99,18.94,18.98,1082700.0,11.1523,11.1759,11.1465,11.17,1082700.0
2006-04-24 13:00:00,18.98,18.99,18.95,18.97,694500.0,11.17,11.1759,11.1523,11.1641,694500.0
2006-04-24 13:10:00,18.96,18.99,18.95,18.98,1550600.0,11.1582,11.1759,11.1523,11.17,1550600.0
2006-04-24 13:20:00,18.98,18.98,18.95,18.97,473000.0,11.17,11.17,11.1523,11.1641,473000.0
2006-04-24 13:30:00,18.97,18.97,18.94,18.96,1183100.0,11.1641,11.1641,11.1465,11.1582,1183100.0
2006-04-24 13:40:00,18.96,18.98,18.95,18.97,1118800.0,11.1582,11.17,11.1523,11.1641,1118800.0
2006-04-24 13:50:00,18.98,18.98,18.96,18.96,451200.0,11.17,11.17,11.1582,11.1582,451200.0
2006-04-24 14:00:00,18.96,18.97,18.95,18.96,408000.0,11.1582,11.1641,11.1523,11.1582,408000.0
2006-04-24 14:10:00,18.96,18.97,18.95,18.96,814200.0,11.1582,11.1641,11.1523,11.1582,814200.0
2006-04-24 14:20:00,18.96,18.97,18.92,18.93,1549200.0,11.1582,11.1641,11.1347,11.1406,1549200.0
2006-04-24 14:30:00,18.94,18.96,18.93,18.93,914200.0,11.1465,11.1582,11.1406,11.1406,914200.0
2006-04-24 14:40:00,18.93,18.94,18.92,18.93,870900.0,11.1406,11.1465,11.1347,11.1406,870900.0
2006-04-24 14:50:00,18.94,18.95,18.93,18.93,660100.0,11.1465,11.1523,11.1406,11.1406,660100.0
2006-04-24 15:00:00,18.94,18.95,18.93,18.94,1014100.0,11.1465,11.1523,11.1406,11.1465,1014100.0
2006-04-24 15:10:00,18.93,18.94,18.92,18.93,1443100.0,11.1406,11.1465,11.1347,11.1406,1443100.0
2006-04-24 15:20:00,18.94,19.05,18.92,18.95,1911900.0,11.1465,11.2112,11.1347,11.1523,1911900.0
2006-04-24 15:30:00,18.95,19.0,18.95,18.96,3946100.0,11.1523,11.1818,11.1523,11.1582,3946100.0
2006-04-24 15:40:00,18.96,18.97,18.92,18.95,3146600.0,11.1582,11.1641,11.1347,11.1523,3146600.0
2006-04-24 15:50:00,18.95,18.95,18.91,18.91,2943400.0,11.1523,11.1523,11.1288,11.1288,2943400.0
2006-04-25 09:30:00,18.95,19.93,18.83,18.85,4500700.0,11.1523,11.7291,11.0817,11.0935,4500700.0
2006-04-25 09:40:00,18.85,18.89,18.82,18.87,2945500.0,11.0935,11.117,11.0758,11.1053,2945500.0
2006-04-25 09:50:00,18.86,18.9,18.85,18.87,2026300.0,11.0994,11.1229,11.0935,11.1053,2026300.0
2006-04-25 10:00:00,18.87,18.88,18.79,18.79,2995000.0,11.1053,11.1111,11.0582,11.0582,2995000.0
2006-04-25 10:10:00,18.79,18.9,18.77,18.8,2247200.0,11.0582,11.1229,11.0464,11.0641,2247200.0
2006-04-25 10:20:00,18.8,18.81,18.75,18.78,2656600.0,11.0641,11.07,11.0346,11.0523,2656600.0
2006-04-25 10:30:00,18.79,18.8,18.76,18.79,1642100.0,11.0582,11.0641,11.0405,11.0582,1642100.0
2006-04-25 10:40:00,18.79,18.82,18.78,18.8,1852700.0,11.0582,11.0758,11.0523,11.0641,1852700.0
2006-04-25 10:50:00,18.8,18.84,18.78,18.81,2258500.0,11.0641,11.0876,11.0523,11.07,2258500.0
2006-04-25 11:00:00,18.81,18.95,18.79,18.81,1696400.0,11.07,11.1523,11.0582,11.07,1696400.0
2006-04-25 11:10:00,18.8,18.81,18.77,18.79,1058900.0,11.0641,11.07,11.0464,11.0582,1058900.0
2006-04-25 11:20:00,18.79,18.82,18.78,18.81,1936000.0,11.0582,11.0758,11.0523,11.07,1936000.0
2006-04-25 11:30:00,18.81,18.82,18.79,18.8,799600.0,11.07,11.0758,11.0582,11.0641,799600.0
2006-04-25 11:40:00,18.8,18.81,18.77,18.8,2072100.0,11.0641,11.07,11.0464,11.0641,2072100.0
2006-04-25 11:50:00,18.8,18.83,18.78,18.82,1971900.0,11.0641,11.0817,11.0523,11.0758,1971900.0
2006-04-25 12:00:00,18.82,18.82,18.78,18.78,662500.0,11.0758,11.0758,11.0523,11.0523,662500.0
2006-04-25 12:10:00,18.79,18.81,18.78,18.8,1096400.0,11.0582,11.07,11.0523,11.0641,1096400.0
2006-04-25 12:20:00,18.79,18.83,18.79,18.83,1267100.0,11.0582,11.0817,11.0582,11.0817,1267100.0
2006-04-25 12:30:00,18.83,18.9,18.81,18.84,1883800.0,11.0817,11.1229,11.07,11.0876,1883800.0
2006-04-25 12:40:00,18.84,18.86,18.84,18.85,693000.0,11.0876,11.0994,11.0876,11.0935,693000.0
2006-04-25 12:50:00,18.84,18.86,18.83,18.85,1019600.0,11.0876,11.0994,11.0817,11.0935,1019600.0
2006-04-25 13:00:00,18.84,18.85,18.8,18.83,2170900.0,11.0876,11.0935,11.0641,11.0817,2170900.0
2006-04-25 13:10:00,18.83,18.85,18.82,18.83,1278800.0,11.0817,11.0935,11.0758,11.0817,1278800.0
2006-04-25 13:20:00,18.83,18.85,18.81,18.83,621500.0,11.0817,11.0935,11.07,11.0817,621500.0
2006-04-25 13:30:00,18.83,18.87,18.83,18.87,1201500.0,11.0817,11.1053,11.0817,11.1053,1201500.0
2006-04-25 13:40:00,18.87,18.97,18.85,18.96,3985800.0,11.1053,11.1641,11.0935,11.1582,3985800.0
2006-04-25 13:50:00,18.96,19.06,18.95,19.0,5679100.0,11.1582,11.2171,11.1523,11.1818,5679100.0
2006-04-25 14:00:00,19.0,19.06,18.98,18.99,2808900.0,11.1818,11.2171,11.17,11.1759,2808900.0
2006-04-25 14:10:00,18.99,19.05,18.96,18.98,2331600.0,11.1759,11.2112,11.1582,11.17,2331600.0
2006-04-25 14:20:00,18.98,19.09,18.98,19.09,2841800.0,11.17,11.2347,11.17,11.2347,2841800.0
2006-04-25 14:30:00,19.08,19.12,19.07,19.08,2990300.0,11.2288,11.2524,11.223,11.2288,2990300.0
2006-04-25 14:40:00,19.08,19.1,19.04,19.05,1800100.0,11.2288,11.2406,11.2053,11.2112,1800100.0
2006-04-25 14:50:00,19.06,19.06,18.99,19.01,2373900.0,11.2171,11.2171,11.1759,11.1877,2373900.0
2006-04-25 15:00:00,19.01,19.06,19.0,19.06,1332900.0,11.1877,11.2171,11.1818,11.2171,1332900.0
2006-04-25 15:10:00,19.05,19.11,19.05,19.09,2146100.0,11.2112,11.2465,11.2112,11.2347,2146100.0
2006-04-25 15:20:00,19.09,19.15,19.08,19.14,1833600.0,11.2347,11.27,11.2288,11.2642,1833600.0
2006-04-25 15:30:00,19.14,19.2,19.12,19.17,3355300.0,11.2642,11.2995,11.2524,11.2818,3355300.0
2006-04-25 15:40:00,19.17,19.2,19.16,19.19,1879200.0,11.2818,11.2995,11.2759,11.2936,1879200.0
2006-04-25 15:50:00,19.19,19.2,19.11,19.16,2934900.0,11.2936,11.2995,11.2465,11.2759,2934900.0
2006-04-26 09:30:00,19.14,19.35,19.12,19.26,4510600.0,11.2642,11.3877,11.2524,11.3348,4510600.0
2006-04-26 09:40:00,19.26,19.26,19.14,19.18,2101800.0,11.3348,11.3348,11.2642,11.2877,2101800.0
2006-04-26 09:50:00,19.19,19.31,19.18,19.3,2361800.0,11.2936,11.3642,11.2877,11.3583,2361800.0
2006-04-26 10:00:00,19.3,19.31,19.22,19.31,2745300.0,11.3583,11.3642,11.3112,11.3642,2745300.0
2006-04-26 10:10:00,19.3,19.35,19.28,19.32,2917800.0,11.3583,11.3877,11.3466,11.3701,2917800.0
2006-04-26 10:20:00,19.32,19.33,19.3,19.31,1291400.0,11.3701,11.376,11.3583,11.3642,1291400.0
2006-04-26 10:30:00,19.31,19.32,19.26,19.27,1358100.0,11.3642,11.3701,11.3348,11.3407,1358100.0
2006-04-26 10:40:00,19.27,19.27,19.23,19.26,1990000.0,11.3407,11.3407,11.3171,11.3348,1990000.0
2006-04-26 10:50:00,19.26,19.27,19.25,19.25,1393400.0,11.3348,11.3407,11.3289,11.3289,1393400.0
2006-04-26 11:00:00,19.25,19.32,19.25,19.31,1644500.0,11.3289,11.3701,11.3289,11.3642,1644500.0
2006-04-26 11:10:00,19.31,19.32,19.3,19.3,995200.0,11.3642,11.3701,11.3583,11.3583,995200.0
2006-04-26 11:20:00,19.3,19.31,19.2,19.23,1807900.0,11.3583,11.3642,11.2995,11.3171,1807900.0
2006-04-26 11:30:00,19.23,19.26,19.22,19.24,855000.0,11.3171,11.3348,11.3112,11.323,855000.0
2006-04-26 11:40:00,19.25,19.3,19.24,19.28,1156900.0,11.3289,11.3583,11.323,11.3466,1156900.0
2006-04-26 11:50:00,19.29,19.3,19.26,19.27,793900.0,11.3524,11.3583,11.3348,11.3407,793900.0
2006-04-26 12:00:00,19.27,19.28,19.25,19.26,800600.0,11.3407,11.3466,11.3289,11.3348,800600.0
2006-04-26 12:10:00,19.26,19.3,19.25,19.27,1354900.0,11.3348,11.3583,11.3289,11.3407,1354900.0
2006-04-26 12:20:00,19.28,19.33,19.27,19.32,1700400.0,11.3466,11.376,11.3407,11.3701,1700400.0
2006-04-26 12:30:00,19.32,19.33,19.3,19.31,659200.0,11.3701,11.376,11.3583,11.3642,659200.0
2006-04-26 12:40:00,19.31,19.32,19.29,19.32,715100.0,11.3642,11.3701,11.3524,11.3701,715100.0
2006-04-26 12:50:00,19.32,19.33,19.3,19.3,567200.0,11.3701,11.376,11.3583,11.3583,567200.0
2006-04-26 13:00:00,19.31,19.31,19.28,19.3,787400.0,11.3642,11.3642,11.3466,11.3583,787400.0
2006-04-26 13:10:00,19.3,19.35,19.29,19.3,1364400.0,11.3583,11.3877,11.3524,11.3583,1364400.0
2006-04-26 13:20:00,19.3,19.33,19.3,19.3,1222500.0,11.3583,11.376,11.3583,11.3583,1222500.0
2006-04-26 13:30:00,19.31,19.32,19.29,19.31,747000.0,11.3642,11.3701,11.3524,11.3642,747000.0
2006-04-26 13:40:00,19.32,19.34,19.31,19.33,1653900.0,11.3701,11.3819,11.3642,11.376,1653900.0
2006-04-26 13:50:00,19.33,19.35,19.32,19.35,1305400.0,11.376,11.3877,11.3701,11.3877,1305400.0
2006-04-26 14:00:00,19.35,19.36,19.25,19.35,2208600.0,11.3877,11.3936,11.3289,11.3877,2208600.0
2006-04-26 14:10:00,19.35,19.39,19.35,19.37,1715100.0,11.3877,11.4113,11.3877,11.3995,1715100.0
2006-04-26 14:20:00,19.38,19.41,19.37,19.41,2487100.0,11.4054,11.4231,11.3995,11.4231,2487100.0
2006-04-26 14:30:00,19.41,19.41,19.38,19.4,2237600.0,11.4231,11.4231,11.4054,11.4172,2237600.0
2006-04-26 14:40:00,19.4,19.58,19.39,19.5,7568700.0,11.4172,11.5231,11.4113,11.476,7568700.0
2006-04-26 14:50:00,19.5,19.55,19.45,19.55,4925000.0,11.476,11.5055,11.4466,11.5055,4925000.0
2006-04-26 15:00:00,19.55,19.58,19.52,19.53,3950200.0,11.5055,11.5231,11.4878,11.4937,3950200.0
2006-04-26 15:10:00,19.52,19.57,19.42,19.43,4823000.0,11.4878,11.5172,11.4289,11.4348,4823000.0
2006-04-26 15:20:00,19.44,19.56,19.43,19.45,2566500.0,11.4407,11.5113,11.4348,11.4466,2566500.0
2006-04-26 15:30:00,19.45,19.46,19.37,19.39,2578700.0,11.4466,11.4525,11.3995,11.4113,2578700.0
2006-04-26 15:40:00,19.4,19.49,19.38,19.48,3022200.0,11.4172,11.4701,11.4054,11.4643,3022200.0
2006-04-26 15:50:00,19.48,19.51,19.45,19.49,3506100.0,11.4643,11.4819,11.4466,11.4701,3506100.0
2006-04-27 09:30:00,19.39,20.0,19.2,19.32,3232800.0,11.4113,11.7703,11.2995,11.3701,3232800.0
2006-04-27 09:40:00,19.32,19.43,19.31,19.42,4587800.0,11.3701,11.4348,11.3642,11.4289,4587800.0
2006-04-27 09:50:00,19.42,19.57,19.4,19.54,3491900.0,11.4289,11.5172,11.4172,11.4996,3491900.0
2006-04-27 10:00:00,19.54,19.66,19.52,19.58,4472000.0,11.4996,11.5702,11.4878,11.5231,4472000.0
2006-04-27 10:10:00,19.59,19.67,19.53,19.55,2975800.0,11.529,11.5761,11.4937,11.5055,2975800.0
2006-04-27 10:20:00,19.54,19.56,19.42,19.49,3284700.0,11.4996,11.5113,11.4289,11.4701,3284700.0
2006-04-27 10:30:00,19.49,19.51,19.4,19.48,1819300.0,11.4701,11.4819,11.4172,11.4643,1819300.0
2006-04-27 10:40:00,19.48,19.53,19.44,19.48,2154600.0,11.4643,11.4937,11.4407,11.4643,2154600.0
2006-04-27 10:50:00,19.48,19.6,19.48,19.58,3418800.0,11.4643,11.5349,11.4643,11.5231,3418800.0
2006-04-27 11:00:00,19.58,19.65,19.56,19.64,2055900.0,11.5231,11.5643,11.5113,11.5584,2055900.0
2006-04-27 11:10:00,19.64,19.75,19.63,19.72,3383100.0,11.5584,11.6232,11.5525,11.6055,3383100.0
2006-04-27 11:20:00,19.73,19.88,19.72,19.87,5880000.0,11.6114,11.6997,11.6055,11.6938,5880000.0
2006-04-27 11:30:00,19.87,19.93,19.85,19.88,5149700.0,11.6938,11.7291,11.682,11.6997,5149700.0
2006-04-27 11:40:00,19.88,19.89,19.51,19.81,3235500.0,11.6997,11.7055,11.4819,11.6585,3235500.0
2006-04-27 11:50:00,19.82,19.88,19.8,19.85,1875000.0,11.6643,11.6997,11.6526,11.682,1875000.0
2006-04-27 12:00:00,19.85,19.97,19.84,19.93,3664200.0,11.682,11.7526,11.6761,11.7291,3664200.0
2006-04-27 12:10:00,19.93,19.95,19.89,19.93,2205800.0,11.7291,11.7409,11.7055,11.7291,2205800.0
2006-04-27 12:20:00,19.93,19.95,19.8,19.91,2335900.0,11.7291,11.7409,11.6526,11.7173,2335900.0
2006-04-27 12:30:00,19.92,19.92,19.82,19.84,2628500.0,11.7232,11.7232,11.6643,11.6761,2628500.0
2006-04-27 12:40:00,19.84,19.84,19.77,19.79,1763400.0,11.6761,11.6761,11.6349,11.6467,1763400.0
2006-04-27 12:50:00,19.79,19.82,19.76,19.79,1814300.0,11.6467,11.6643,11.629,11.6467,1814300.0
2006-04-27 13:00:00,19.78,19.83,19.78,19.83,1780300.0,11.6408,11.6702,11.6408,11.6702,1780300.0
2006-04-27 13:10:00,19.83,19.84,19.79,19.83,1267300.0,11.6702,11.6761,11.6467,11.6702,1267300.0
2006-04-27 13:20:00,19.83,19.9,19.8,19.89,2210100.0,11.6702,11.7114,11.6526,11.7055,2210100.0
2006-04-27 13:30:00,19.88,19.89,19.84,19.86,1928400.0,11.6997,11.7055,11.6761,11.6879,1928400.0
2006-04-27 13:40:00,19.86,19.88,19.85,19.86,1200900.0,11.6879,11.6997,11.682,11.6879,1200900.0
2006-04-27 13:50:00,19.86,19.92,19.85,19.92,2047900.0,11.6879,11.7232,11.682,11.7232,2047900.0
2006-04-27 14:00:00,19.92,19.94,19.91,19.93,2440300.0,11.7232,11.735,11.7173,11.7291,2440300.0
2006-04-27 14:10:00,19.92,19.98,19.91,19.93,3271000.0,11.7232,11.7585,11.7173,11.7291,3271000.0
2006-04-27 14:20:00,19.93,19.96,19.91,19.95,2065300.0,11.7291,11.7467,11.7173,11.7409,2065300.0
2006-04-27 14:30:00,19.96,19.99,19.94,19.98,2965400.0,11.7467,11.7644,11.735,11.7585,2965400.0
2006-04-27 14:40:00,19.98,19.99,19.95,19.99,3429700.0,11.7585,11.7644,11.7409,11.7644,3429700.0
2006-04-27 14:50:00,19.99,19.99,19.97,19.99,4345400.0,11.7644,11.7644,11.7526,11.7644,4345400.0
2006-04-27 15:00:00,19.98,20.03,19.98,20.01,7692400.0,11.7585,11.7879,11.7585,11.7762,7692400.0
2006-04-27 15:10:00,20.01,20.16,19.98,20.03,3464000.0,11.7762,11.8644,11.7585,11.7879,3464000.0
2006-04-27 15:20:00,20.03,20.2,20.03,20.12,6923200.0,11.7879,11.888,11.7879,11.8409,6923200.0
2006-04-27 15:30:00,20.12,20.13,20.06,20.08,5930900.0,11.8409,11.8468,11.8056,11.8174,5930900.0
2006-04-27 15:40:00,20.07,20.09,20.01,20.09,5274500.0,11.8115,11.8232,11.7762,11.8232,5274500.0
2006-04-27 15:50:00,20.09,20.15,20.08,20.09,5223400.0,11.8232,11.8586,11.8174,11.8232,5223400.0
2006-04-28 09:30:00,20.0,21.0,19.91,20.17,7066400.0,11.7703,12.3588,11.7173,11.8703,7066400.0
2006-04-28 09:40:00,20.17,20.26,20.1,20.21,4466400.0,11.8703,11.9233,11.8291,11.8939,4466400.0
2006-04-28 09:50:00,20.22,20.27,20.15,20.19,3353700.0,11.8998,11.9292,11.8586,11.8821,3353700.0
2006-04-28 10:00:00,20.2,20.26,20.19,20.2,3102100.0,11.888,11.9233,11.8821,11.888,3102100.0
2006-04-28 10:10:00,20.2,20.21,20.15,20.19,3405500.0,11.888,11.8939,11.8586,11.8821,3405500.0
2006-04-28 10:20:00,20.19,20.21,20.17,20.2,1403300.0,11.8821,11.8939,11.8703,11.888,1403300.0
2006-04-28 10:30:00,20.2,20.21,20.16,20.19,1543900.0,11.888,11.8939,11.8644,11.8821,1543900.0
2006-04-28 10:40:00,20.19,20.24,20.16,20.19,1912800.0,11.8821,11.9115,11.8644,11.8821,1912800.0
2006-04-28 10:50:00,20.2,20.2,20.13,20.15,1666900.0,11.888,11.888,11.8468,11.8586,1666900.0
2006-04-28 11:00:00,20.15,20.17,20.04,20.07,3242600.0,11.8586,11.8703,11.7938,11.8115,3242600.0
2006-04-28 11:10:00,20.07,20.11,20.07,20.07,1469300.0,11.8115,11.835,11.8115,11.8115,1469300.0
2006-04-28 11:20:00,20.08,20.1,20.05,20.06,1375900.0,11.8174,11.8291,11.7997,11.8056,1375900.0
2006-04-28 11:30:00,20.05,20.07,20.0,20.04,1792400.0,11.7997,11.8115,11.7703,11.7938,1792400.0
2006-04-28 11:40:00,20.04,20.07,19.05,20.02,1720500.0,11.7938,11.8115,11.2112,11.7821,1720500.0
2006-04-28 11:50:00,20.02,20.05,19.99,20.03,1390000.0,11.7821,11.7997,11.7644,11.7879,1390000.0
2006-04-28 12:00:00,20.03,20.04,19.99,19.99,1220900.0,11.7879,11.7938,11.7644,11.7644,1220900.0
2006-04-28 12:10:00,19.99,20.0,19.95,20.0,1375900.0,11.7644,11.7703,11.7409,11.7703,1375900.0
2006-04-28 12:20:00,20.0,20.02,19.99,20.0,841600.0,11.7703,11.7821,11.7644,11.7703,841600.0
2006-04-28 12:30:00,20.0,20.05,20.0,20.02,1974300.0,11.7703,11.7997,11.7703,11.7821,1974300.0
2006-04-28 12:40:00,20.02,20.02,19.97,20.0,1320200.0,11.7821,11.7821,11.7526,11.7703,1320200.0
2006-04-28 12:50:00,20.0,20.05,20.0,20.03,1093100.0,11.7703,11.7997,11.7703,11.7879,1093100.0
2006-04-28 13:00:00,20.03,20.08,20.02,20.02,844600.0,11.7879,11.8174,11.7821,11.7821,844600.0
2006-04-28 13:10:00,20.02,20.04,20.01,20.03,519200.0,11.7821,11.7938,11.7762,11.7879,519200.0
2006-04-28 13:20:00,20.03,20.05,19.94,20.04,887000.0,11.7879,11.7997,11.735,11.7938,887000.0
2006-04-28 13:30:00,20.04,20.05,20.02,20.04,810500.0,11.7938,11.7997,11.7821,11.7938,810500.0
2006-04-28 13:40:00,20.03,20.04,20.0,20.04,667200.0,11.7879,11.7938,11.7703,11.7938,667200.0
2006-04-28 13:50:00,20.03,20.07,20.03,20.04,1135800.0,11.7879,11.8115,11.7879,11.7938,1135800.0
2006-04-28 14:00:00,20.04,20.08,20.04,20.07,1727400.0,11.7938,11.8174,11.7938,11.8115,1727400.0
2006-04-28 14:10:00,20.07,20.1,20.07,20.1,1553100.0,11.8115,11.8291,11.8115,11.8291,1553100.0
2006-04-28 14:20:00,20.1,20.14,20.09,20.13,2391600.0,11.8291,11.8527,11.8232,11.8468,2391600.0
2006-04-28 14:30:00,20.13,20.18,20.1,20.14,3185600.0,11.8468,11.8762,11.8291,11.8527,3185600.0
2006-04-28 14:40:00,20.15,20.16,20.12,20.13,1765900.0,11.8586,11.8644,11.8409,11.8468,1765900.0
2006-04-28 14:50:00,20.13,20.13,20.08,20.12,2530900.0,11.8468,11.8468,11.8174,11.8409,2530900.0
2006-04-28 15:00:00,20.12,20.13,20.07,20.08,2375600.0,11.8409,11.8468,11.8115,11.8174,2375600.0
2006-04-28 15:10:00,20.07,20.1,20.0,20.0,3220000.0,11.8115,11.8291,11.7703,11.7703,3220000.0
2006-04-28 15:20:00,20.0,20.05,19.95,19.96,3052300.0,11.7703,11.7997,11.7409,11.7467,3052300.0
2006-04-28 15:30:00,19.96,19.99,19.92,19.97,1939800.0,11.7467,11.7644,11.7232,11.7526,1939800.0
2006-04-28 15:40:00,19.97,19.99,19.94,19.99,1489200.0,11.7526,11.7644,11.735,11.7644,1489200.0
2006-04-28 15:50:00,19.99,19.99,19.95,19.98,2388300.0,11.7644,11.7644,11.7409,11.7585,2388300.0
2006-05-01 09:30:00,20.05,20.16,19.0,20.06,3631100.0,11.7997,11.8644,11.1818,11.8056,3631100.0
2006-05-01 09:40:00,20.06,20.09,19.99,20.02,2763000.0,11.8056,11.8232,11.7644,11.7821,2763000.0
2006-05-01 09:50:00,20.02,20.02,19.99,19.99,1394200.0,11.7821,11.7821,11.7644,11.7644,1394200.0
2006-05-01 10:00:00,19.99,20.0,19.85,19.9,2536600.0,11.7644,11.7703,11.682,11.7114,2536600.0
2006-05-01 10:10:00,19.9,20.05,19.78,19.78,1379100.0,11.7114,11.7997,11.6408,11.6408,1379100.0
2006-05-01 10:20:00,19.79,19.83,19.66,19.7,4376400.0,11.6467,11.6702,11.5702,11.5937,4376400.0
2006-05-01 10:30:00,19.69,19.76,19.68,19.69,2172800.0,11.5878,11.629,11.582,11.5878,2172800.0
2006-05-01 10:40:00,19.68,19.71,19.66,19.7,2272400.0,11.582,11.5996,11.5702,11.5937,2272400.0
2006-05-01 10:50:00,19.71,19.73,19.67,19.71,3314600.0,11.5996,11.6114,11.5761,11.5996,3314600.0
2006-05-01 11:00:00,19.71,19.74,19.67,19.67,956600.0,11.5996,11.6173,11.5761,11.5761,956600.0
2006-05-01 11:10:00,19.68,19.74,19.66,19.7,873000.0,11.582,11.6173,11.5702,11.5937,873000.0
2006-05-01 11:20:00,19.69,19.73,19.69,19.71,573400.0,11.5878,11.6114,11.5878,11.5996,573400.0
2006-05-01 11:30:00,19.7,19.76,19.7,19.76,622000.0,11.5937,11.629,11.5937,11.629,622000.0
2006-05-01 11:40:00,19.75,19.78,19.74,19.74,868200.0,11.6232,11.6408,11.6173,11.6173,868200.0
2006-05-01 11:50:00,19.74,19.74,19.68,19.71,1118100.0,11.6173,11.6173,11.582,11.5996,1118100.0
2006-05-01 12:00:00,19.72,19.72,19.69,19.71,681700.0,11.6055,11.6055,11.5878,11.5996,681700.0
2006-05-01 12:10:00,19.72,19.72,19.68,19.7,1217900.0,11.6055,11.6055,11.582,11.5937,1217900.0
2006-05-01 12:20:00,19.7,19.71,19.67,19.7,724400.0,11.5937,11.5996,11.5761,11.5937,724400.0
2006-05-01 12:30:00,19.7,19.71,19.66,19.66,670200.0,11.5937,11.5996,11.5702,11.5702,670200.0
2006-05-01 12:40:00,19.66,19.74,19.66,19.71,1407700.0,11.5702,11.6173,11.5702,11.5996,1407700.0
2006-05-01 12:50:00,19.71,19.74,19.71,19.73,636200.0,11.5996,11.6173,11.5996,11.6114,636200.0
2006-05-01 13:00:00,19.73,19.75,19.73,19.74,690400.0,11.6114,11.6232,11.6114,11.6173,690400.0
2006-05-01 13:10:00,19.74,19.78,19.72,19.72,831200.0,11.6173,11.6408,11.6055,11.6055,831200.0
2006-05-01 13:20:00,19.72,19.76,19.72,19.74,2335300.0,11.6055,11.629,11.6055,11.6173,2335300.0
2006-05-01 13:30:00,19.74,19.76,19.73,19.76,1280100.0,11.6173,11.629,11.6114,11.629,1280100.0
2006-05-01 13:40:00,19.75,19.76,19.74,19.75,784900.0,11.6232,11.629,11.6173,11.6232,784900.0
2006-05-01 13:50:00,19.74,19.75,19.73,19.74,628700.0,11.6173,11.6232,11.6114,11.6173,628700.0
2006-05-01 14:00:00,19.74,19.74,19.7,19.7,869500.0,11.6173,11.6173,11.5937,11.5937,869500.0
2006-05-01 14:10:00,19.7,19.71,19.64,19.65,1413600.0,11.5937,11.5996,11.5584,11.5643,1413600.0
2006-05-01 14:20:00,19.65,19.66,19.58,19.61,2218700.0,11.5643,11.5702,11.5231,11.5408,2218700.0
2006-05-01 14:30:00,19.6,19.65,19.6,19.63,1785700.0,11.5349,11.5643,11.5349,11.5525,1785700.0
2006-05-01 14:40:00,19.62,19.65,19.62,19.63,1269100.0,11.5466,11.5643,11.5466,11.5525,1269100.0
2006-05-01 14:50:00,19.63,19.66,19.62,19.65,1237400.0,11.5525,11.5702,11.5466,11.5643,1237400.0
2006-05-01 15:00:00,19.65,19.65,19.63,19.64,993400.0,11.5643,11.5643,11.5525,11.5584,993400.0
2006-05-01 15:10:00,19.64,19.67,19.62,19.62,2194000.0,11.5584,11.5761,11.5466,11.5466,2194000.0
2006-05-01 15:20:00,19.63,19.73,19.56,19.57,3245700.0,11.5525,11.6114,11.5113,11.5172,3245700.0
2006-05-01 15:30:00,19.57,19.59,19.48,19.51,3264200.0,11.5172,11.529,11.4643,11.4819,3264200.0
2006-05-01 15:40:00,19.51,19.56,19.46,19.54,3561300.0,11.4819,11.5113,11.4525,11.4996,3561300.0
2006-05-01 15:50:00,19.54,19.55,19.48,19.49,3305100.0,11.4996,11.5055,11.4643,11.4701,3305100.0
2006-05-02 09:30:00,19.64,19.65,19.56,19.6,2895100.0,11.5584,11.5643,11.5113,11.5349,2895100.0
2006-05-02 09:40:00,19.6,19.61,19.55,19.56,1637800.0,11.5349,11.5408,11.5055,11.5113,1637800.0
2006-05-02 09:50:00,19.56,19.6,19.53,19.59,2684500.0,11.5113,11.5349,11.4937,11.529,2684500.0
2006-05-02 10:00:00,19.59,19.62,19.55,19.59,2358300.0,11.529,11.5466,11.5055,11.529,2358300.0
2006-05-02 10:10:00,19.59,19.62,19.53,19.56,1501500.0,11.529,11.5466,11.4937,11.5113,1501500.0
2006-05-02 10:20:00,19.56,19.66,19.54,19.61,1598800.0,11.5113,11.5702,11.4996,11.5408,1598800.0
2006-05-02 10:30:00,19.61,19.66,19.57,19.57,1702900.0,11.5408,11.5702,11.5172,11.5172,1702900.0
2006-05-02 10:40:00,19.57,19.59,19.51,19.53,1882600.0,11.5172,11.529,11.4819,11.4937,1882600.0
2006-05-02 10:50:00,19.53,19.58,19.51,19.55,1249800.0,11.4937,11.5231,11.4819,11.5055,1249800.0
2006-05-02 11:00:00,19.54,19.55,19.51,19.53,1018300.0,11.4996,11.5055,11.4819,11.4937,1018300.0
2006-05-02 11:10:00,19.53,19.55,19.51,19.54,1026600.0,11.4937,11.5055,11.4819,11.4996,1026600.0
2006-05-02 11:20:00,19.53,19.56,19.53,19.55,797500.0,11.4937,11.5113,11.4937,11.5055,797500.0
2006-05-02 11:30:00,19.56,19.6,19.55,19.59,1056800.0,11.5113,11.5349,11.5055,11.529,1056800.0
2006-05-02 11:40:00,19.59,19.6,19.56,19.57,751700.0,11.529,11.5349,11.5113,11.5172,751700.0
2006-05-02 11:50:00,19.57,19.6,19.57,19.59,819300.0,11.5172,11.5349,11.5172,11.529,819300.0
2006-05-02 12:00:00,19.58,19.69,19.58,19.67,2009400.0,11.5231,11.5878,11.5231,11.5761,2009400.0
2006-05-02 12:10:00,19.67,19.67,19.59,19.65,1138300.0,11.5761,11.5761,11.529,11.5643,1138300.0
2006-05-02 12:20:00,19.64,19.67,19.64,19.66,1384100.0,11.5584,11.5761,11.5584,11.5702,1384100.0
2006-05-02 12:30:00,19.66,19.72,19.65,19.69,1264100.0,11.5702,11.6055,11.5643,11.5878,1264100.0
2006-05-02 12:40:00,19.7,19.71,19.65,19.69,784900.0,11.5937,11.5996,11.5643,11.5878,784900.0
2006-05-02 12:50:00,19.7,19.71,19.67,19.67,785000.0,11.5937,11.5996,11.5761,11.5761,785000.0
2006-05-02 13:00:00,19.67,19.7,19.63,19.69,1665000.0,11.5761,11.5937,11.5525,11.5878,1665000.0
2006-05-02 13:10:00,19.69,19.69,19.65,19.67,561600.0,11.5878,11.5878,11.5643,11.5761,561600.0
2006-05-02 13:20:00,19.67,19.67,19.6,19.63,763600.0,11.5761,11.5761,11.5349,11.5525,763600.0
2006-05-02 13:30:00,19.63,19.65,19.55,19.64,656200.0,11.5525,11.5643,11.5055,11.5584,656200.0
2006-05-02 13:40:00,19.64,19.66,19.55,19.6,777700.0,11.5584,11.5702,11.5055,11.5349,777700.0
2006-05-02 13:50:00,19.61,19.62,19.51,19.61,491400.0,11.5408,11.5466,11.4819,11.5408,491400.0
2006-05-02 14:00:00,19.6,19.63,19.6,19.62,749800.0,11.5349,11.5525,11.5349,11.5466,749800.0
2006-05-02 14:10:00,19.62,19.65,19.6,19.65,720500.0,11.5466,11.5643,11.5349,11.5643,720500.0
2006-05-02 14:20:00,19.64,19.65,19.6,19.6,388000.0,11.5584,11.5643,11.5349,11.5349,388000.0
2006-05-02 14:30:00,19.6,19.61,19.6,19.6,447200.0,11.5349,11.5408,11.5349,11.5349,447200.0
2006-05-02 14:40:00,19.6,19.62,19.57,19.6,1156500.0,11.5349,11.5466,11.5172,11.5349,1156500.0
2006-05-02 14:50:00,19.59,19.6,19.53,19.55,1144400.0,11.529,11.5349,11.4937,11.5055,1144400.0
2006-05-02 15:00:00,19.55,19.58,19.54,19.58,1016200.0,11.5055,11.5231,11.4996,11.5231,1016200.0
2006-05-02 15:10:00,19.58,19.59,19.57,19.58,742400.0,11.5231,11.529,11.5172,11.5231,742400.0
2006-05-02 15:20:00,19.59,19.6,19.56,19.59,1144100.0,11.529,11.5349,11.5113,11.529,1144100.0
2006-05-02 15:30:00,19.59,19.6,19.57,19.57,756200.0,11.529,11.5349,11.5172,11.5172,756200.0
2006-05-02 15:40:00,19.57,19.58,19.56,19.57,1221900.0,11.5172,11.5231,11.5113,11.5172,1221900.0
2006-05-02 15:50:00,19.58,19.62,19.57,19.59,1673400.0,11.5231,11.5466,11.5172,11.529,1673400.0
2006-05-03 09:30:00,19.52,19.87,19.4,19.5,3096900.0,11.5478,11.7548,11.4768,11.5359,3096900.0
2006-05-03 09:40:00,19.5,19.5,19.4,19.43,1579300.0,11.5359,11.5359,11.4768,11.4945,1579300.0
2006-05-03 09:50:00,19.43,19.44,19.33,19.42,1189600.0,11.4945,11.5004,11.4354,11.4886,1189600.0
2006-05-03 10:00:00,19.42,19.43,19.36,19.38,1581400.0,11.4886,11.4945,11.4531,11.4649,1581400.0
2006-05-03 10:10:00,19.37,19.4,19.32,19.4,1787700.0,11.459,11.4768,11.4294,11.4768,1787700.0
2006-05-03 10:20:00,19.39,19.42,19.38,19.38,1016000.0,11.4708,11.4886,11.4649,11.4649,1016000.0
2006-05-03 10:30:00,19.38,19.41,19.33,19.34,1672400.0,11.4649,11.4827,11.4354,11.4413,1672400.0
2006-05-03 10:40:00,19.34,19.35,19.27,19.29,2304200.0,11.4413,11.4472,11.3999,11.4117,2304200.0
2006-05-03 10:50:00,19.29,19.49,19.25,19.28,2436200.0,11.4117,11.53,11.388,11.4058,2436200.0
2006-05-03 11:00:00,19.28,19.37,19.28,19.32,1978700.0,11.4058,11.459,11.4058,11.4294,1978700.0
2006-05-03 11:10:00,19.32,19.4,19.32,19.34,1348200.0,11.4294,11.4768,11.4294,11.4413,1348200.0
2006-05-03 11:20:00,19.35,19.4,19.3,19.32,1136300.0,11.4472,11.4768,11.4176,11.4294,1136300.0
2006-05-03 11:30:00,19.33,19.4,19.27,19.28,1008100.0,11.4354,11.4768,11.3999,11.4058,1008100.0
2006-05-03 11:40:00,19.27,19.3,19.27,19.3,925600.0,11.3999,11.4176,11.3999,11.4176,925600.0
2006-05-03 11:50:00,19.29,19.31,19.27,19.29,1268500.0,11.4117,11.4235,11.3999,11.4117,1268500.0
2006-05-03 12:00:00,19.29,19.3,19.26,19.28,742400.0,11.4117,11.4176,11.3939,11.4058,742400.0
2006-05-03 12:10:00,19.28,19.31,19.26,19.29,692300.0,11.4058,11.4235,11.3939,11.4117,692300.0
2006-05-03 12:20:00,19.28,19.4,19.28,19.29,1720500.0,11.4058,11.4768,11.4058,11.4117,1720500.0
2006-05-03 12:30:00,19.29,19.32,19.28,19.31,765700.0,11.4117,11.4294,11.4058,11.4235,765700.0
2006-05-03 12:40:00,19.3,19.32,19.27,19.29,505400.0,11.4176,11.4294,11.3999,11.4117,505400.0
2006-05-03 12:50:00,19.29,19.3,19.28,19.29,779400.0,11.4117,11.4176,11.4058,11.4117,779400.0
2006-05-03 13:00:00,19.29,19.31,19.29,19.3,696200.0,11.4117,11.4235,11.4117,11.4176,696200.0
2006-05-03 13:10:00,19.29,19.33,19.29,19.31,991600.0,11.4117,11.4354,11.4117,11.4235,991600.0
2006-05-03 13:20:00,19.32,19.32,19.29,19.3,590900.0,11.4294,11.4294,11.4117,11.4176,590900.0
2006-05-03 13:30:00,19.3,19.31,19.25,19.26,906800.0,11.4176,11.4235,11.388,11.3939,906800.0
2006-05-03 13:40:00,19.26,19.29,19.24,19.25,3370900.0,11.3939,11.4117,11.3821,11.388,3370900.0
2006-05-03 13:50:00,19.25,19.26,19.22,19.24,1233300.0,11.388,11.3939,11.3703,11.3821,1233300.0
2006-05-03 14:00:00,19.24,19.28,19.22,19.26,1750600.0,11.3821,11.4058,11.3703,11.3939,1750600.0
2006-05-03 14:10:00,19.26,19.29,19.23,19.25,1885600.0,11.3939,11.4117,11.3762,11.388,1885600.0
2006-05-03 14:20:00,19.26,19.27,19.23,19.23,838800.0,11.3939,11.3999,11.3762,11.3762,838800.0
2006-05-03 14:30:00,19.24,19.27,19.21,19.22,1125200.0,11.3821,11.3999,11.3644,11.3703,1125200.0
2006-05-03 14:40:00,19.22,19.25,19.22,19.24,916100.0,11.3703,11.388,11.3703,11.3821,916100.0
2006-05-03 14:50:00,19.24,19.25,19.22,19.22,603200.0,11.3821,11.388,11.3703,11.3703,603200.0
2006-05-03 15:00:00,19.22,19.24,19.2,19.24,2159400.0,11.3703,11.3821,11.3584,11.3821,2159400.0
2006-05-03 15:10:00,19.24,19.24,19.17,19.18,1621400.0,11.3821,11.3821,11.3407,11.3466,1621400.0
2006-05-03 15:20:00,19.17,19.24,19.12,19.15,3353500.0,11.3407,11.3821,11.3111,11.3289,3353500.0
2006-05-03 15:30:00,19.15,19.23,19.14,19.21,2979100.0,11.3289,11.3762,11.3229,11.3644,2979100.0
2006-05-03 15:40:00,19.21,19.22,19.18,19.22,2869100.0,11.3644,11.3703,11.3466,11.3703,2869100.0
2006-05-03 15:50:00,19.22,19.23,19.15,19.16,4412000.0,11.3703,11.3762,11.3289,11.3348,4412000.0
2006-05-04 09:30:00,19.29,19.31,19.21,19.24,2933100.0,11.4117,11.4235,11.3644,11.3821,2933100.0
2006-05-04 09:40:00,19.24,19.28,19.23,19.24,1654400.0,11.3821,11.4058,11.3762,11.3821,1654400.0
2006-05-04 09:50:00,19.24,19.33,19.23,19.33,2329800.0,11.3821,11.4354,11.3762,11.4354,2329800.0
2006-05-04 10:00:00,19.33,19.4,19.3,19.35,2992000.0,11.4354,11.4768,11.4176,11.4472,2992000.0
2006-05-04 10:10:00,19.36,19.44,19.33,19.43,2679700.0,11.4531,11.5004,11.4354,11.4945,2679700.0
2006-05-04 10:20:00,19.42,19.45,19.36,19.42,2349000.0,11.4886,11.5063,11.4531,11.4886,2349000.0
2006-05-04 10:30:00,19.42,19.44,19.38,19.4,1287200.0,11.4886,11.5004,11.4649,11.4768,1287200.0
2006-05-04 10:40:00,19.4,19.42,19.35,19.37,942300.0,11.4768,11.4886,11.4472,11.459,942300.0
2006-05-04 10:50:00,19.37,19.38,19.34,19.35,971900.0,11.459,11.4649,11.4413,11.4472,971900.0
2006-05-04 11:00:00,19.35,19.42,19.33,19.41,1191700.0,11.4472,11.4886,11.4354,11.4827,1191700.0
2006-05-04 11:10:00,19.4,19.41,19.38,19.4,416400.0,11.4768,11.4827,11.4649,11.4768,416400.0
2006-05-04 11:20:00,19.41,19.42,19.36,19.41,751100.0,11.4827,11.4886,11.4531,11.4827,751100.0
2006-05-04 11:30:00,19.41,19.42,19.38,19.39,574800.0,11.4827,11.4886,11.4649,11.4708,574800.0
2006-05-04 11:40:00,19.4,19.44,19.39,19.43,1386000.0,11.4768,11.5004,11.4708,11.4945,1386000.0
2006-05-04 11:50:00,19.43,19.44,19.39,19.39,577800.0,11.4945,11.5004,11.4708,11.4708,577800.0
2006-05-04 12:00:00,19.39,19.42,19.35,19.37,1065600.0,11.4708,11.4886,11.4472,11.459,1065600.0
2006-05-04 12:10:00,19.37,19.41,19.36,19.38,948700.0,11.459,11.4827,11.4531,11.4649,948700.0
2006-05-04 12:20:00,19.37,19.39,19.35,19.35,515300.0,11.459,11.4708,11.4472,11.4472,515300.0
2006-05-04 12:30:00,19.35,19.37,19.33,19.35,717700.0,11.4472,11.459,11.4354,11.4472,717700.0
2006-05-04 12:40:00,19.35,19.38,19.33,19.35,518100.0,11.4472,11.4649,11.4354,11.4472,518100.0
2006-05-04 12:50:00,19.36,19.37,19.35,19.35,296400.0,11.4531,11.459,11.4472,11.4472,296400.0
2006-05-04 13:00:00,19.35,19.36,19.34,19.34,233500.0,11.4472,11.4531,11.4413,11.4413,233500.0
2006-05-04 13:10:00,19.34,19.37,19.33,19.36,376500.0,11.4413,11.459,11.4354,11.4531,376500.0
2006-05-04 13:20:00,19.36,19.37,19.35,19.37,269700.0,11.4531,11.459,11.4472,11.459,269700.0
2006-05-04 13:30:00,19.36,19.38,19.36,19.37,373500.0,11.4531,11.4649,11.4531,11.459,373500.0
2006-05-04 13:40:00,19.36,19.39,19.36,19.39,364400.0,11.4531,11.4708,11.4531,11.4708,364400.0
2006-05-04 13:50:00,19.39,19.44,19.38,19.42,1021900.0,11.4708,11.5004,11.4649,11.4886,1021900.0
2006-05-04 14:00:00,19.43,19.43,19.4,19.41,408600.0,11.4945,11.4945,11.4768,11.4827,408600.0
2006-05-04 14:10:00,19.42,19.43,19.4,19.41,734600.0,11.4886,11.4945,11.4768,11.4827,734600.0
2006-05-04 14:20:00,19.42,19.42,19.4,19.4,633800.0,11.4886,11.4886,11.4768,11.4768,633800.0
2006-05-04 14:30:00,19.41,19.41,19.35,19.37,1056400.0,11.4827,11.4827,11.4472,11.459,1056400.0
2006-05-04 14:40:00,19.38,19.39,19.35,19.37,916400.0,11.4649,11.4708,11.4472,11.459,916400.0
2006-05-04 14:50:00,19.37,19.38,19.34,19.36,710000.0,11.459,11.4649,11.4413,11.4531,710000.0
2006-05-04 15:00:00,19.36,19.39,19.35,19.35,356600.0,11.4531,11.4708,11.4472,11.4472,356600.0
2006-05-04 15:10:00,19.35,19.36,19.32,19.34,884000.0,11.4472,11.4531,11.4294,11.4413,884000.0
2006-05-04 15:20:00,19.35,19.37,19.33,19.33,722200.0,11.4472,11.459,11.4354,11.4354,722200.0
2006-05-04 15:30:00,19.33,19.35,19.31,19.34,1084300.0,11.4354,11.4472,11.4235,11.4413,1084300.0
2006-05-04 15:40:00,19.33,19.34,19.28,19.32,1547000.0,11.4354,11.4413,11.4058,11.4294,1547000.0
2006-05-04 15:50:00,19.32,19.36,19.31,19.34,1676600.0,11.4294,11.4531,11.4235,11.4413,1676600.0
2006-05-05 09:30:00,19.43,19.63,19.41,19.62,4409900.0,11.4945,11.6128,11.4827,11.6069,4409900.0
2006-05-05 09:40:00,19.62,19.65,19.5,19.51,3416400.0,11.6069,11.6247,11.5359,11.5418,3416400.0
2006-05-05 09:50:00,19.51,19.52,19.43,19.47,3683900.0,11.5418,11.5478,11.4945,11.5182,3683900.0
2006-05-05 10:00:00,19.47,19.52,19.46,19.46,1784700.0,11.5182,11.5478,11.5123,11.5123,1784700.0
2006-05-05 10:10:00,19.46,19.46,19.4,19.42,1682100.0,11.5123,11.5123,11.4768,11.4886,1682100.0
2006-05-05 10:20:00,19.41,19.44,19.39,19.39,2150400.0,11.4827,11.5004,11.4708,11.4708,2150400.0
2006-05-05 10:30:00,19.39,19.43,19.38,19.42,1607100.0,11.4708,11.4945,11.4649,11.4886,1607100.0
2006-05-05 10:40:00,19.42,19.45,19.4,19.42,833900.0,11.4886,11.5063,11.4768,11.4886,833900.0
2006-05-05 10:50:00,19.42,19.51,19.41,19.49,1432100.0,11.4886,11.5418,11.4827,11.53,1432100.0
2006-05-05 11:00:00,19.49,19.52,19.4,19.46,1193700.0,11.53,11.5478,11.4768,11.5123,1193700.0
2006-05-05 11:10:00,19.46,19.47,19.42,19.43,378400.0,11.5123,11.5182,11.4886,11.4945,378400.0
2006-05-05 11:20:00,19.43,19.46,19.43,19.43,711300.0,11.4945,11.5123,11.4945,11.4945,711300.0
2006-05-05 11:30:00,19.43,19.47,19.43,19.46,777700.0,11.4945,11.5182,11.4945,11.5123,777700.0
2006-05-05 11:40:00,19.45,19.49,19.45,19.45,774400.0,11.5063,11.53,11.5063,11.5063,774400.0
2006-05-05 11:50:00,19.46,19.46,19.42,19.42,613100.0,11.5123,11.5123,11.4886,11.4886,613100.0
2006-05-05 12:00:00,19.43,19.45,19.41,19.43,935800.0,11.4945,11.5063,11.4827,11.4945,935800.0
2006-05-05 12:10:00,19.43,19.47,19.42,19.45,559800.0,11.4945,11.5182,11.4886,11.5063,559800.0
2006-05-05 12:20:00,19.45,19.46,19.41,19.42,446500.0,11.5063,11.5123,11.4827,11.4886,446500.0
2006-05-05 12:30:00,19.43,19.44,19.42,19.42,638000.0,11.4945,11.5004,11.4886,11.4886,638000.0
2006-05-05 12:40:00,19.42,19.43,19.39,19.4,795300.0,11.4886,11.4945,11.4708,11.4768,795300.0
2006-05-05 12:50:00,19.4,19.41,19.39,19.4,530500.0,11.4768,11.4827,11.4708,11.4768,530500.0
2006-05-05 13:00:00,19.4,19.41,19.37,19.38,852000.0,11.4768,11.4827,11.459,11.4649,852000.0
2006-05-05 13:10:00,19.38,19.39,19.38,19.38,559100.0,11.4649,11.4708,11.4649,11.4649,559100.0
2006-05-05 13:20:00,19.38,19.4,19.37,19.39,741600.0,11.4649,11.4768,11.459,11.4708,741600.0
2006-05-05 13:30:00,19.39,19.42,19.39,19.41,575700.0,11.4708,11.4886,11.4708,11.4827,575700.0
2006-05-05 13:40:00,19.41,19.42,19.39,19.4,736200.0,11.4827,11.4886,11.4708,11.4768,736200.0
2006-05-05 13:50:00,19.4,19.42,19.39,19.39,816200.0,11.4768,11.4886,11.4708,11.4708,816200.0
2006-05-05 14:00:00,19.39,19.42,19.39,19.42,973900.0,11.4708,11.4886,11.4708,11.4886,973900.0
2006-05-05 14:10:00,19.41,19.47,19.41,19.43,2106000.0,11.4827,11.5182,11.4827,11.4945,2106000.0
2006-05-05 14:20:00,19.43,19.46,19.42,19.45,930700.0,11.4945,11.5123,11.4886,11.5063,930700.0
2006-05-05 14:30:00,19.45,19.46,19.43,19.45,746700.0,11.5063,11.5123,11.4945,11.5063,746700.0
2006-05-05 14:40:00,19.45,19.48,19.44,19.48,914700.0,11.5063,11.5241,11.5004,11.5241,914700.0
2006-05-05 14:50:00,19.48,19.49,19.45,19.45,510300.0,11.5241,11.53,11.5063,11.5063,510300.0
2006-05-05 15:00:00,19.45,19.47,19.43,19.46,1270200.0,11.5063,11.5182,11.4945,11.5123,1270200.0
2006-05-05 15:10:00,19.46,19.48,19.46,19.47,750300.0,11.5123,11.5241,11.5123,11.5182,750300.0
2006-05-05 15:20:00,19.47,19.47,19.45,19.47,937500.0,11.5182,11.5182,11.5063,11.5182,937500.0
2006-05-05 15:30:00,19.46,19.51,19.46,19.49,1427400.0,11.5123,11.5418,11.5123,11.53,1427400.0
2006-05-05 15:40:00,19.5,19.5,19.45,19.47,1682100.0,11.5359,11.5359,11.5063,11.5182,1682100.0
2006-05-05 15:50:00,19.47,19.51,19.46,19.5,1848100.0,11.5182,11.5418,11.5123,11.5359,1848100.0
2006-05-08 09:30:00,19.65,19.82,19.64,19.77,5576400.0,11.6247,11.7252,11.6187,11.6956,5576400.0
2006-05-08 09:40:00,19.76,19.85,19.73,19.84,4590300.0,11.6897,11.743,11.672,11.7371,4590300.0
2006-05-08 09:50:00,19.84,19.94,19.82,19.89,3958400.0,11.7371,11.7962,11.7252,11.7666,3958400.0
2006-05-08 10:00:00,19.89,20.04,19.89,20.02,5954600.0,11.7666,11.8554,11.7666,11.8435,5954600.0
2006-05-08 10:10:00,20.03,20.1,19.96,20.0,2584400.0,11.8495,11.8909,11.8081,11.8317,2584400.0
2006-05-08 10:20:00,20.0,20.17,19.99,20.17,4453500.0,11.8317,11.9323,11.8258,11.9323,4453500.0
2006-05-08 10:30:00,20.17,20.2,19.98,20.1,3371400.0,11.9323,11.95,11.8199,11.8909,3371400.0
2006-05-08 10:40:00,20.1,20.12,20.03,20.08,3554000.0,11.8909,11.9027,11.8495,11.879,3554000.0
2006-05-08 10:50:00,20.07,20.08,20.0,20.02,2622100.0,11.8731,11.879,11.8317,11.8435,2622100.0
2006-05-08 11:00:00,20.03,20.09,20.01,20.04,1859000.0,11.8495,11.885,11.8376,11.8554,1859000.0
2006-05-08 11:10:00,20.04,20.05,20.03,20.04,974000.0,11.8554,11.8613,11.8495,11.8554,974000.0
2006-05-08 11:20:00,20.04,20.06,20.03,20.04,1544300.0,11.8554,11.8672,11.8495,11.8554,1544300.0
2006-05-08 11:30:00,20.04,20.12,20.04,20.12,2108800.0,11.8554,11.9027,11.8554,11.9027,2108800.0
2006-05-08 11:40:00,20.12,20.15,20.1,20.15,1682500.0,11.9027,11.9205,11.8909,11.9205,1682500.0
2006-05-08 11:50:00,20.14,20.17,20.13,20.15,1522800.0,11.9145,11.9323,11.9086,11.9205,1522800.0
2006-05-08 12:00:00,20.15,20.16,20.1,20.13,1173700.0,11.9205,11.9264,11.8909,11.9086,1173700.0
2006-05-08 12:10:00,20.13,20.14,20.11,20.13,1228800.0,11.9086,11.9145,11.8968,11.9086,1228800.0
2006-05-08 12:20:00,20.12,20.16,20.1,20.14,1437900.0,11.9027,11.9264,11.8909,11.9145,1437900.0
2006-05-08 12:30:00,20.15,20.17,20.13,20.14,1336300.0,11.9205,11.9323,11.9086,11.9145,1336300.0
2006-05-08 12:40:00,20.14,20.22,20.11,20.14,1050300.0,11.9145,11.9619,11.8968,11.9145,1050300.0
2006-05-08 12:50:00,20.14,20.15,20.1,20.13,826200.0,11.9145,11.9205,11.8909,11.9086,826200.0
2006-05-08 13:00:00,20.12,20.15,20.11,20.15,711000.0,11.9027,11.9205,11.8968,11.9205,711000.0
2006-05-08 13:10:00,20.15,20.16,20.11,20.11,903800.0,11.9205,11.9264,11.8968,11.8968,903800.0
2006-05-08 13:20:00,20.12,20.15,20.11,20.14,1164000.0,11.9027,11.9205,11.8968,11.9145,1164000.0
2006-05-08 13:30:00,20.13,20.15,20.11,20.14,509900.0,11.9086,11.9205,11.8968,11.9145,509900.0
2006-05-08 13:40:00,20.13,20.14,20.1,20.12,1897100.0,11.9086,11.9145,11.8909,11.9027,1897100.0
2006-05-08 13:50:00,20.13,20.14,20.1,20.13,1598100.0,11.9086,11.9145,11.8909,11.9086,1598100.0
2006-05-08 14:00:00,20.13,20.17,20.12,20.15,1869700.0,11.9086,11.9323,11.9027,11.9205,1869700.0
2006-05-08 14:10:00,20.15,20.19,20.15,20.16,1326300.0,11.9205,11.9441,11.9205,11.9264,1326300.0
2006-05-08 14:20:00,20.16,20.19,20.14,20.19,1798400.0,11.9264,11.9441,11.9145,11.9441,1798400.0
2006-05-08 14:30:00,20.19,20.2,20.15,20.16,2209700.0,11.9441,11.95,11.9205,11.9264,2209700.0
2006-05-08 14:40:00,20.15,20.17,20.13,20.13,1740500.0,11.9205,11.9323,11.9086,11.9086,1740500.0
2006-05-08 14:50:00,20.13,20.18,20.13,20.16,3908700.0,11.9086,11.9382,11.9086,11.9264,3908700.0
2006-05-08 15:00:00,20.16,20.21,20.15,20.18,2590900.0,11.9264,11.9559,11.9205,11.9382,2590900.0
2006-05-08 15:10:00,20.18,20.19,20.13,20.14,2834700.0,11.9382,11.9441,11.9086,11.9145,2834700.0
2006-05-08 15:20:00,20.15,20.2,20.14,20.18,4163800.0,11.9205,11.95,11.9145,11.9382,4163800.0
2006-05-08 15:30:00,20.18,20.19,20.16,20.17,1662100.0,11.9382,11.9441,11.9264,11.9323,1662100.0
2006-05-08 15:40:00,20.18,20.19,20.15,20.18,2091900.0,11.9382,11.9441,11.9205,11.9382,2091900.0
2006-05-08 15:50:00,20.19,20.22,20.16,20.17,4750400.0,11.9441,11.9619,11.9264,11.9323,4750400.0
2006-05-09 09:30:00,19.96,21.0,19.88,19.9,5068000.0,11.8081,12.4233,11.7607,11.7726,5068000.0
2006-05-09 09:40:00,19.9,19.98,19.87,19.91,2502100.0,11.7726,11.8199,11.7548,11.7785,2502100.0
2006-05-09 09:50:00,19.92,19.92,19.85,19.86,1643100.0,11.7844,11.7844,11.743,11.7489,1643100.0
2006-05-09 10:00:00,19.85,19.86,19.8,19.81,2200300.0,11.743,11.7489,11.7134,11.7193,2200300.0
2006-05-09 10:10:00,19.81,19.84,19.79,19.81,2389100.0,11.7193,11.7371,11.7075,11.7193,2389100.0
2006-05-09 10:20:00,19.81,19.83,19.8,19.82,1292300.0,11.7193,11.7311,11.7134,11.7252,1292300.0
2006-05-09 10:30:00,19.81,19.85,19.81,19.83,1703000.0,11.7193,11.743,11.7193,11.7311,1703000.0
2006-05-09 10:40:00,19.84,19.85,19.81,19.83,1305300.0,11.7371,11.743,11.7193,11.7311,1305300.0
2006-05-09 10:50:00,19.83,19.86,19.83,19.86,1501100.0,11.7311,11.7489,11.7311,11.7489,1501100.0
2006-05-09 11:00:00,19.85,19.92,19.85,19.89,2407600.0,11.743,11.7844,11.743,11.7666,2407600.0
2006-05-09 11:10:00,19.89,19.98,19.87,19.91,2484700.0,11.7666,11.8199,11.7548,11.7785,2484700.0
2006-05-09 11:20:00,19.91,19.94,19.89,19.93,2405400.0,11.7785,11.7962,11.7666,11.7903,2405400.0
2006-05-09 11:30:00,19.93,19.98,19.8,19.97,1137200.0,11.7903,11.8199,11.7134,11.814,1137200.0
2006-05-09 11:40:00,19.97,19.99,19.96,19.98,1333200.0,11.814,11.8258,11.8081,11.8199,1333200.0
2006-05-09 11:50:00,19.98,20.02,19.97,19.98,2482700.0,11.8199,11.8435,11.814,11.8199,2482700.0
2006-05-09 12:00:00,19.98,19.99,19.94,19.96,1470600.0,11.8199,11.8258,11.7962,11.8081,1470600.0
2006-05-09 12:10:00,19.95,19.95,19.92,19.93,757000.0,11.8021,11.8021,11.7844,11.7903,757000.0
2006-05-09 12:20:00,19.93,19.97,19.92,19.96,1300400.0,11.7903,11.814,11.7844,11.8081,1300400.0
2006-05-09 12:30:00,19.96,19.96,19.93,19.94,736000.0,11.8081,11.8081,11.7903,11.7962,736000.0
2006-05-09 12:40:00,19.94,19.94,19.88,19.92,1901000.0,11.7962,11.7962,11.7607,11.7844,1901000.0
2006-05-09 12:50:00,19.92,19.92,19.88,19.89,1553600.0,11.7844,11.7844,11.7607,11.7666,1553600.0
2006-05-09 13:00:00,19.88,19.92,19.88,19.9,1122200.0,11.7607,11.7844,11.7607,11.7726,1122200.0
2006-05-09 13:10:00,19.91,19.92,19.88,19.92,919500.0,11.7785,11.7844,11.7607,11.7844,919500.0
2006-05-09 13:20:00,19.92,19.94,19.91,19.93,620400.0,11.7844,11.7962,11.7785,11.7903,620400.0
2006-05-09 13:30:00,19.94,19.94,19.92,19.93,988200.0,11.7962,11.7962,11.7844,11.7903,988200.0
2006-05-09 13:40:00,19.93,19.94,19.92,19.93,663600.0,11.7903,11.7962,11.7844,11.7903,663600.0
2006-05-09 13:50:00,19.92,19.93,19.89,19.91,597600.0,11.7844,11.7903,11.7666,11.7785,597600.0
2006-05-09 14:00:00,19.91,19.95,19.87,19.87,719800.0,11.7785,11.8021,11.7548,11.7548,719800.0
2006-05-09 14:10:00,19.88,19.91,19.88,19.91,893500.0,11.7607,11.7785,11.7607,11.7785,893500.0
2006-05-09 14:20:00,19.91,19.91,19.85,19.89,1596300.0,11.7785,11.7785,11.743,11.7666,1596300.0
2006-05-09 14:30:00,19.88,19.9,19.82,19.83,2372400.0,11.7607,11.7726,11.7252,11.7311,2372400.0
2006-05-09 14:40:00,19.83,19.89,19.83,19.84,1916800.0,11.7311,11.7666,11.7311,11.7371,1916800.0
2006-05-09 14:50:00,19.84,19.9,19.81,19.84,1523900.0,11.7371,11.7726,11.7193,11.7371,1523900.0
2006-05-09 15:00:00,19.84,19.85,19.82,19.85,997400.0,11.7371,11.743,11.7252,11.743,997400.0
2006-05-09 15:10:00,19.85,19.9,19.84,19.84,592900.0,11.743,11.7726,11.7371,11.7371,592900.0
2006-05-09 15:20:00,19.85,19.86,19.82,19.83,1336500.0,11.743,11.7489,11.7252,11.7311,1336500.0
2006-05-09 15:30:00,19.84,19.86,19.83,19.85,1339900.0,11.7371,11.7489,11.7311,11.743,1339900.0
2006-05-09 15:40:00,19.86,19.89,19.85,19.87,1820800.0,11.7489,11.7666,11.743,11.7548,1820800.0
2006-05-09 15:50:00,19.87,19.91,19.83,19.91,2759200.0,11.7548,11.7785,11.7311,11.7785,2759200.0
2006-05-10 09:30:00,19.85,19.98,19.8,19.8,3184100.0,11.743,11.8199,11.7134,11.7134,3184100.0
2006-05-10 09:40:00,19.8,19.84,19.8,19.8,991300.0,11.7134,11.7371,11.7134,11.7134,991300.0
2006-05-10 09:50:00,19.8,19.82,19.79,19.81,1193400.0,11.7134,11.7252,11.7075,11.7193,1193400.0
2006-05-10 10:00:00,19.8,19.85,19.8,19.84,1000000.0,11.7134,11.743,11.7134,11.7371,1000000.0
2006-05-10 10:10:00,19.84,19.94,19.83,19.88,1510000.0,11.7371,11.7962,11.7311,11.7607,1510000.0
2006-05-10 10:20:00,19.88,19.89,19.82,19.82,842000.0,11.7607,11.7666,11.7252,11.7252,842000.0
2006-05-10 10:30:00,19.82,19.86,19.81,19.85,1228900.0,11.7252,11.7489,11.7193,11.743,1228900.0
2006-05-10 10:40:00,19.84,19.89,19.84,19.86,659200.0,11.7371,11.7666,11.7371,11.7489,659200.0
2006-05-10 10:50:00,19.87,19.87,19.8,19.81,940700.0,11.7548,11.7548,11.7134,11.7193,940700.0
2006-05-10 11:00:00,19.81,19.82,19.8,19.8,837500.0,11.7193,11.7252,11.7134,11.7134,837500.0
2006-05-10 11:10:00,19.8,19.81,19.77,19.79,1135400.0,11.7134,11.7193,11.6956,11.7075,1135400.0
2006-05-10 11:20:00,19.79,19.81,19.78,19.79,713800.0,11.7075,11.7193,11.7016,11.7075,713800.0
2006-05-10 11:30:00,19.79,19.8,19.78,19.8,912100.0,11.7075,11.7134,11.7016,11.7134,912100.0
2006-05-10 11:40:00,19.79,19.85,19.77,19.79,1003700.0,11.7075,11.743,11.6956,11.7075,1003700.0
2006-05-10 11:50:00,19.79,19.8,19.78,19.78,625100.0,11.7075,11.7134,11.7016,11.7016,625100.0
2006-05-10 12:00:00,19.78,19.79,19.75,19.75,764100.0,11.7016,11.7075,11.6838,11.6838,764100.0
2006-05-10 12:10:00,19.75,19.77,19.72,19.76,1046700.0,11.6838,11.6956,11.6661,11.6897,1046700.0
2006-05-10 12:20:00,19.76,19.77,19.74,19.76,912300.0,11.6897,11.6956,11.6779,11.6897,912300.0
2006-05-10 12:30:00,19.76,19.79,19.76,19.78,890800.0,11.6897,11.7075,11.6897,11.7016,890800.0
2006-05-10 12:40:00,19.79,19.79,19.76,19.76,567500.0,11.7075,11.7075,11.6897,11.6897,567500.0
2006-05-10 12:50:00,19.76,19.79,19.74,19.75,892600.0,11.6897,11.7075,11.6779,11.6838,892600.0
2006-05-10 13:00:00,19.75,19.75,19.72,19.72,1136900.0,11.6838,11.6838,11.6661,11.6661,1136900.0
2006-05-10 13:10:00,19.73,19.73,19.68,19.69,893700.0,11.672,11.672,11.6424,11.6483,893700.0
2006-05-10 13:20:00,19.69,19.73,19.69,19.71,1331400.0,11.6483,11.672,11.6483,11.6602,1331400.0
2006-05-10 13:30:00,19.71,19.72,19.68,19.7,1241500.0,11.6602,11.6661,11.6424,11.6542,1241500.0
2006-05-10 13:40:00,19.7,19.7,19.62,19.64,1295300.0,11.6542,11.6542,11.6069,11.6187,1295300.0
2006-05-10 13:50:00,19.65,19.67,19.61,19.63,1335200.0,11.6247,11.6365,11.601,11.6128,1335200.0
2006-05-10 14:00:00,19.64,19.66,19.6,19.62,2091900.0,11.6187,11.6306,11.5951,11.6069,2091900.0
2006-05-10 14:10:00,19.62,19.66,19.55,19.63,2760900.0,11.6069,11.6306,11.5655,11.6128,2760900.0
2006-05-10 14:20:00,19.63,19.68,19.6,19.61,1758600.0,11.6128,11.6424,11.5951,11.601,1758600.0
2006-05-10 14:30:00,19.61,19.62,19.5,19.54,2551400.0,11.601,11.6069,11.5359,11.5596,2551400.0
2006-05-10 14:40:00,19.54,19.62,19.52,19.57,3389800.0,11.5596,11.6069,11.5478,11.5773,3389800.0
2006-05-10 14:50:00,19.57,19.65,19.56,19.64,2186300.0,11.5773,11.6247,11.5714,11.6187,2186300.0
2006-05-10 15:00:00,19.64,19.69,19.64,19.65,2393800.0,11.6187,11.6483,11.6187,11.6247,2393800.0
2006-05-10 15:10:00,19.64,19.66,19.6,19.62,1444600.0,11.6187,11.6306,11.5951,11.6069,1444600.0
2006-05-10 15:20:00,19.62,19.65,19.59,19.6,1924100.0,11.6069,11.6247,11.5892,11.5951,1924100.0
2006-05-10 15:30:00,19.6,19.61,19.51,19.56,2571800.0,11.5951,11.601,11.5418,11.5714,2571800.0
2006-05-10 15:40:00,19.56,19.64,19.56,19.58,2242000.0,11.5714,11.6187,11.5714,11.5832,2242000.0
2006-05-10 15:50:00,19.58,19.6,19.53,19.56,3214700.0,11.5832,11.5951,11.5537,11.5714,3214700.0
2006-05-11 09:30:00,19.58,19.6,19.53,19.58,3042600.0,11.5832,11.5951,11.5537,11.5832,3042600.0
2006-05-11 09:40:00,19.58,19.58,19.51,19.52,1423300.0,11.5832,11.5832,11.5418,11.5478,1423300.0
2006-05-11 09:50:00,19.53,19.58,19.45,19.46,2054400.0,11.5537,11.5832,11.5063,11.5123,2054400.0
2006-05-11 10:00:00,19.45,19.46,19.38,19.42,2044300.0,11.5063,11.5123,11.4649,11.4886,2044300.0
2006-05-11 10:10:00,19.42,19.5,19.42,19.47,1638400.0,11.4886,11.5359,11.4886,11.5182,1638400.0
2006-05-11 10:20:00,19.46,19.49,19.39,19.39,1451800.0,11.5123,11.53,11.4708,11.4708,1451800.0
2006-05-11 10:30:00,19.39,19.42,19.34,19.36,1773600.0,11.4708,11.4886,11.4413,11.4531,1773600.0
2006-05-11 10:40:00,19.36,19.4,19.34,19.37,1716900.0,11.4531,11.4768,11.4413,11.459,1716900.0
2006-05-11 10:50:00,19.37,19.39,19.35,19.39,1258600.0,11.459,11.4708,11.4472,11.4708,1258600.0
2006-05-11 11:00:00,19.38,19.39,19.36,19.36,755300.0,11.4649,11.4708,11.4531,11.4531,755300.0
2006-05-11 11:10:00,19.36,19.39,19.33,19.35,1809300.0,11.4531,11.4708,11.4354,11.4472,1809300.0
2006-05-11 11:20:00,19.36,19.36,19.3,19.32,2329400.0,11.4531,11.4531,11.4176,11.4294,2329400.0
2006-05-11 11:30:00,19.32,19.35,19.31,19.33,818000.0,11.4294,11.4472,11.4235,11.4354,818000.0
2006-05-11 11:40:00,19.32,19.33,19.3,19.32,921100.0,11.4294,11.4354,11.4176,11.4294,921100.0
2006-05-11 11:50:00,19.33,19.33,19.3,19.32,822900.0,11.4354,11.4354,11.4176,11.4294,822900.0
2006-05-11 12:00:00,19.32,19.33,19.29,19.3,762900.0,11.4294,11.4354,11.4117,11.4176,762900.0
2006-05-11 12:10:00,19.3,19.33,19.3,19.32,951500.0,11.4176,11.4354,11.4176,11.4294,951500.0
2006-05-11 12:20:00,19.32,19.38,19.32,19.34,1087100.0,11.4294,11.4649,11.4294,11.4413,1087100.0
2006-05-11 12:30:00,19.35,19.37,19.32,19.35,1026800.0,11.4472,11.459,11.4294,11.4472,1026800.0
2006-05-11 12:40:00,19.36,19.41,19.35,19.36,1375000.0,11.4531,11.4827,11.4472,11.4531,1375000.0
2006-05-11 12:50:00,19.36,19.39,19.33,19.38,688200.0,11.4531,11.4708,11.4354,11.4649,688200.0
2006-05-11 13:00:00,19.38,19.39,19.36,19.37,782600.0,11.4649,11.4708,11.4531,11.459,782600.0
2006-05-11 13:10:00,19.38,19.45,19.32,19.34,830000.0,11.4649,11.5063,11.4294,11.4413,830000.0
2006-05-11 13:20:00,19.33,19.36,19.32,19.34,737400.0,11.4354,11.4531,11.4294,11.4413,737400.0
2006-05-11 13:30:00,19.34,19.35,19.32,19.33,462900.0,11.4413,11.4472,11.4294,11.4354,462900.0
2006-05-11 13:40:00,19.32,19.34,19.32,19.34,1097900.0,11.4294,11.4413,11.4294,11.4413,1097900.0
2006-05-11 13:50:00,19.34,19.35,19.32,19.33,642000.0,11.4413,11.4472,11.4294,11.4354,642000.0
2006-05-11 14:00:00,19.33,19.35,19.33,19.34,866700.0,11.4354,11.4472,11.4354,11.4413,866700.0
2006-05-11 14:10:00,19.34,19.35,19.32,19.33,621200.0,11.4413,11.4472,11.4294,11.4354,621200.0
2006-05-11 14:20:00,19.33,19.35,19.33,19.33,678200.0,11.4354,11.4472,11.4354,11.4354,678200.0
2006-05-11 14:30:00,19.34,19.34,19.32,19.33,636000.0,11.4413,11.4413,11.4294,11.4354,636000.0
2006-05-11 14:40:00,19.33,19.33,19.3,19.31,1091200.0,11.4354,11.4354,11.4176,11.4235,1091200.0
2006-05-11 14:50:00,19.31,19.32,19.26,19.26,2482300.0,11.4235,11.4294,11.3939,11.3939,2482300.0
2006-05-11 15:00:00,19.26,19.36,19.23,19.26,1949900.0,11.3939,11.4531,11.3762,11.3939,1949900.0
2006-05-11 15:10:00,19.26,19.36,19.25,19.27,1162500.0,11.3939,11.4531,11.388,11.3999,1162500.0
2006-05-11 15:20:00,19.27,19.27,19.21,19.26,2034200.0,11.3999,11.3999,11.3644,11.3939,2034200.0
2006-05-11 15:30:00,19.25,19.3,19.24,19.26,897200.0,11.388,11.4176,11.3821,11.3939,897200.0
2006-05-11 15:40:00,19.26,19.26,19.21,19.25,3278900.0,11.3939,11.3939,11.3644,11.388,3278900.0
2006-05-11 15:50:00,19.26,19.36,19.25,19.35,4936000.0,11.3939,11.4531,11.388,11.4472,4936000.0
2006-05-12 09:30:00,19.28,19.3,19.13,19.21,4105600.0,11.4058,11.4176,11.317,11.3644,4105600.0
2006-05-12 09:40:00,19.2,19.52,19.18,19.42,3636600.0,11.3584,11.5478,11.3466,11.4886,3636600.0
2006-05-12 09:50:00,19.42,19.44,19.32,19.32,2292900.0,11.4886,11.5004,11.4294,11.4294,2292900.0
2006-05-12 10:00:00,19.32,19.35,19.15,19.19,2869000.0,11.4294,11.4472,11.3289,11.3525,2869000.0
2006-05-12 10:10:00,19.19,19.27,19.18,19.21,2648400.0,11.3525,11.3999,11.3466,11.3644,2648400.0
2006-05-12 10:20:00,19.21,19.31,19.19,19.26,1739500.0,11.3644,11.4235,11.3525,11.3939,1739500.0
2006-05-12 10:30:00,19.26,19.27,19.16,19.23,2389500.0,11.3939,11.3999,11.3348,11.3762,2389500.0
2006-05-12 10:40:00,19.22,19.23,19.17,19.17,1289500.0,11.3703,11.3762,11.3407,11.3407,1289500.0
2006-05-12 10:50:00,19.17,19.23,19.15,19.22,1616400.0,11.3407,11.3762,11.3289,11.3703,1616400.0
2006-05-12 11:00:00,19.22,19.24,19.21,19.23,1070400.0,11.3703,11.3821,11.3644,11.3762,1070400.0
2006-05-12 11:10:00,19.22,19.26,19.19,19.24,1370300.0,11.3703,11.3939,11.3525,11.3821,1370300.0
2006-05-12 11:20:00,19.25,19.28,19.23,19.27,964900.0,11.388,11.4058,11.3762,11.3999,964900.0
2006-05-12 11:30:00,19.28,19.36,19.27,19.32,2281300.0,11.4058,11.4531,11.3999,11.4294,2281300.0
2006-05-12 11:40:00,19.33,19.33,19.25,19.3,1615800.0,11.4354,11.4354,11.388,11.4176,1615800.0
2006-05-12 11:50:00,19.29,19.34,19.26,19.32,887900.0,11.4117,11.4413,11.3939,11.4294,887900.0
2006-05-12 12:00:00,19.32,19.42,19.31,19.36,1862600.0,11.4294,11.4886,11.4235,11.4531,1862600.0
2006-05-12 12:10:00,19.35,19.36,19.32,19.35,703600.0,11.4472,11.4531,11.4294,11.4472,703600.0
2006-05-12 12:20:00,19.35,19.36,19.23,19.25,1069900.0,11.4472,11.4531,11.3762,11.388,1069900.0
2006-05-12 12:30:00,19.25,19.26,19.19,19.22,1204200.0,11.388,11.3939,11.3525,11.3703,1204200.0
2006-05-12 12:40:00,19.22,19.24,19.2,19.21,857900.0,11.3703,11.3821,11.3584,11.3644,857900.0
2006-05-12 12:50:00,19.21,19.23,19.17,19.22,1405500.0,11.3644,11.3762,11.3407,11.3703,1405500.0
2006-05-12 13:00:00,19.22,19.26,19.2,19.25,1059300.0,11.3703,11.3939,11.3584,11.388,1059300.0
2006-05-12 13:10:00,19.25,19.32,19.25,19.3,1649900.0,11.388,11.4294,11.388,11.4176,1649900.0
2006-05-12 13:20:00,19.3,19.38,19.3,19.34,1439000.0,11.4176,11.4649,11.4176,11.4413,1439000.0
2006-05-12 13:30:00,19.33,19.36,19.28,19.28,820500.0,11.4354,11.4531,11.4058,11.4058,820500.0
2006-05-12 13:40:00,19.27,19.33,19.26,19.31,871700.0,11.3999,11.4354,11.3939,11.4235,871700.0
2006-05-12 13:50:00,19.31,19.34,19.27,19.28,468100.0,11.4235,11.4413,11.3999,11.4058,468100.0
2006-05-12 14:00:00,19.28,19.29,19.27,19.28,469500.0,11.4058,11.4117,11.3999,11.4058,469500.0
2006-05-12 14:10:00,19.28,19.33,19.28,19.29,1104400.0,11.4058,11.4354,11.4058,11.4117,1104400.0
2006-05-12 14:20:00,19.3,19.35,19.29,19.29,814500.0,11.4176,11.4472,11.4117,11.4117,814500.0
2006-05-12 14:30:00,19.3,19.3,19.26,19.27,644100.0,11.4176,11.4176,11.3939,11.3999,644100.0
2006-05-12 14:40:00,19.27,19.28,19.24,19.26,1097300.0,11.3999,11.4058,11.3821,11.3939,1097300.0
2006-05-12 14:50:00,19.26,19.33,19.25,19.26,1502300.0,11.3939,11.4354,11.388,11.3939,1502300.0
2006-05-12 15:00:00,19.27,19.29,19.25,19.26,1683700.0,11.3999,11.4117,11.388,11.3939,1683700.0
2006-05-12 15:10:00,19.26,19.27,19.21,19.23,1312600.0,11.3939,11.3999,11.3644,11.3762,1312600.0
2006-05-12 15:20:00,19.23,19.24,19.21,19.22,685200.0,11.3762,11.3821,11.3644,11.3703,685200.0
2006-05-12 15:30:00,19.22,19.29,19.17,19.19,2324600.0,11.3703,11.4117,11.3407,11.3525,2324600.0
2006-05-12 15:40:00,19.19,19.19,19.13,19.16,2682600.0,11.3525,11.3525,11.317,11.3348,2682600.0
2006-05-12 15:50:00,19.16,19.25,19.03,19.05,5055800.0,11.3348,11.388,11.2579,11.2697,5055800.0
2006-05-15 09:30:00,19.06,19.14,19.0,19.13,3310900.0,11.2756,11.3229,11.2401,11.317,3310900.0
2006-05-15 09:40:00,19.13,19.21,19.12,19.2,1709500.0,11.317,11.3644,11.3111,11.3584,1709500.0
2006-05-15 09:50:00,19.19,19.21,19.06,19.1,2280000.0,11.3525,11.3644,11.2756,11.2993,2280000.0
2006-05-15 10:00:00,19.1,19.13,19.06,19.1,1915900.0,11.2993,11.317,11.2756,11.2993,1915900.0
2006-05-15 10:10:00,19.11,19.16,19.09,19.15,1791800.0,11.3052,11.3348,11.2934,11.3289,1791800.0
2006-05-15 10:20:00,19.15,19.16,19.05,19.11,2396600.0,11.3289,11.3348,11.2697,11.3052,2396600.0
2006-05-15 10:30:00,19.11,19.14,19.06,19.13,1632100.0,11.3052,11.3229,11.2756,11.317,1632100.0
2006-05-15 10:40:00,19.13,19.16,19.1,19.12,1237700.0,11.317,11.3348,11.2993,11.3111,1237700.0
2006-05-15 10:50:00,19.12,19.14,19.09,19.12,932700.0,11.3111,11.3229,11.2934,11.3111,932700.0
2006-05-15 11:00:00,19.12,19.19,19.11,19.14,1014900.0,11.3111,11.3525,11.3052,11.3229,1014900.0
2006-05-15 11:10:00,19.13,19.16,19.12,19.14,930600.0,11.317,11.3348,11.3111,11.3229,930600.0
2006-05-15 11:20:00,19.13,19.18,19.12,19.15,946400.0,11.317,11.3466,11.3111,11.3289,946400.0
2006-05-15 11:30:00,19.15,19.16,19.12,19.15,824000.0,11.3289,11.3348,11.3111,11.3289,824000.0
2006-05-15 11:40:00,19.15,19.18,19.13,19.15,2378800.0,11.3289,11.3466,11.317,11.3289,2378800.0
2006-05-15 11:50:00,19.14,19.18,19.12,19.18,1255100.0,11.3229,11.3466,11.3111,11.3466,1255100.0
2006-05-15 12:00:00,19.17,19.28,19.16,19.25,2340800.0,11.3407,11.4058,11.3348,11.388,2340800.0
2006-05-15 12:10:00,19.24,19.25,19.19,19.24,1519100.0,11.3821,11.388,11.3525,11.3821,1519100.0
2006-05-15 12:20:00,19.23,19.26,19.2,19.23,1396800.0,11.3762,11.3939,11.3584,11.3762,1396800.0
2006-05-15 12:30:00,19.24,19.32,19.23,19.27,2391600.0,11.3821,11.4294,11.3762,11.3999,2391600.0
2006-05-15 12:40:00,19.28,19.28,19.21,19.24,1346700.0,11.4058,11.4058,11.3644,11.3821,1346700.0
2006-05-15 12:50:00,19.24,19.25,19.21,19.22,486600.0,11.3821,11.388,11.3644,11.3703,486600.0
2006-05-15 13:00:00,19.23,19.25,19.18,19.21,1359900.0,11.3762,11.388,11.3466,11.3644,1359900.0
2006-05-15 13:10:00,19.2,19.23,19.18,19.18,636300.0,11.3584,11.3762,11.3466,11.3466,636300.0
2006-05-15 13:20:00,19.18,19.22,19.15,19.17,1179800.0,11.3466,11.3703,11.3289,11.3407,1179800.0
2006-05-15 13:30:00,19.17,19.18,19.13,19.15,872000.0,11.3407,11.3466,11.317,11.3289,872000.0
2006-05-15 13:40:00,19.15,19.16,19.1,19.11,568700.0,11.3289,11.3348,11.2993,11.3052,568700.0
2006-05-15 13:50:00,19.1,19.12,19.03,19.06,2015100.0,11.2993,11.3111,11.2579,11.2756,2015100.0
2006-05-15 14:00:00,19.07,19.11,19.07,19.1,1213500.0,11.2815,11.3052,11.2815,11.2993,1213500.0
2006-05-15 14:10:00,19.1,19.12,19.04,19.06,1071900.0,11.2993,11.3111,11.2638,11.2756,1071900.0
2006-05-15 14:20:00,19.06,19.15,19.04,19.14,1215600.0,11.2756,11.3289,11.2638,11.3229,1215600.0
2006-05-15 14:30:00,19.15,19.18,19.12,19.12,1087500.0,11.3289,11.3466,11.3111,11.3111,1087500.0
2006-05-15 14:40:00,19.12,19.13,19.08,19.1,700400.0,11.3111,11.317,11.2875,11.2993,700400.0
2006-05-15 14:50:00,19.09,19.15,19.09,19.14,812900.0,11.2934,11.3289,11.2934,11.3229,812900.0
2006-05-15 15:00:00,19.14,19.25,19.13,19.23,1738100.0,11.3229,11.388,11.317,11.3762,1738100.0
2006-05-15 15:10:00,19.23,19.34,19.11,19.3,2503000.0,11.3762,11.4413,11.3052,11.4176,2503000.0
2006-05-15 15:20:00,19.3,19.31,19.26,19.26,1047900.0,11.4176,11.4235,11.3939,11.3939,1047900.0
2006-05-15 15:30:00,19.26,19.31,19.25,19.27,1484400.0,11.3939,11.4235,11.388,11.3999,1484400.0
2006-05-15 15:40:00,19.27,19.31,19.22,19.31,1946400.0,11.3999,11.4235,11.3703,11.4235,1946400.0
2006-05-15 15:50:00,19.31,19.35,19.26,19.33,2792500.0,11.4235,11.4472,11.3939,11.4354,2792500.0
2006-05-16 09:30:00,19.26,19.35,19.21,19.28,3490500.0,11.3939,11.4472,11.3644,11.4058,3490500.0
2006-05-16 09:40:00,19.28,19.31,19.23,19.24,2205300.0,11.4058,11.4235,11.3762,11.3821,2205300.0
2006-05-16 09:50:00,19.25,19.26,19.2,19.22,1776600.0,11.388,11.3939,11.3584,11.3703,1776600.0
2006-05-16 10:00:00,19.22,19.23,19.17,19.18,2008900.0,11.3703,11.3762,11.3407,11.3466,2008900.0
2006-05-16 10:10:00,19.18,19.19,19.12,19.14,1528600.0,11.3466,11.3525,11.3111,11.3229,1528600.0
2006-05-16 10:20:00,19.15,19.25,19.14,19.2,2647100.0,11.3289,11.388,11.3229,11.3584,2647100.0
2006-05-16 10:30:00,19.2,19.26,19.19,19.22,1702100.0,11.3584,11.3939,11.3525,11.3703,1702100.0
2006-05-16 10:40:00,19.22,19.28,19.2,19.24,1908500.0,11.3703,11.4058,11.3584,11.3821,1908500.0
2006-05-16 10:50:00,19.25,19.28,19.2,19.24,1994500.0,11.388,11.4058,11.3584,11.3821,1994500.0
2006-05-16 11:00:00,19.24,19.25,19.21,19.22,1269200.0,11.3821,11.388,11.3644,11.3703,1269200.0
2006-05-16 11:10:00,19.22,19.23,19.15,19.16,1337100.0,11.3703,11.3762,11.3289,11.3348,1337100.0
2006-05-16 11:20:00,19.16,19.18,19.14,19.14,1316100.0,11.3348,11.3466,11.3229,11.3229,1316100.0
2006-05-16 11:30:00,19.14,19.14,19.08,19.09,2220300.0,11.3229,11.3229,11.2875,11.2934,2220300.0
2006-05-16 11:40:00,19.09,19.11,19.04,19.06,2450100.0,11.2934,11.3052,11.2638,11.2756,2450100.0
2006-05-16 11:50:00,19.06,19.07,18.95,18.99,4107500.0,11.2756,11.2815,11.2105,11.2342,4107500.0
2006-05-16 12:00:00,18.98,19.05,18.97,19.04,1621000.0,11.2283,11.2697,11.2224,11.2638,1621000.0
2006-05-16 12:10:00,19.04,19.05,18.97,18.98,1586100.0,11.2638,11.2697,11.2224,11.2283,1586100.0
2006-05-16 12:20:00,18.98,19.0,18.93,18.97,1463600.0,11.2283,11.2401,11.1987,11.2224,1463600.0
2006-05-16 12:30:00,18.97,19.04,18.96,19.0,1179400.0,11.2224,11.2638,11.2165,11.2401,1179400.0
2006-05-16 12:40:00,19.0,19.02,18.97,18.99,994900.0,11.2401,11.252,11.2224,11.2342,994900.0
2006-05-16 12:50:00,19.0,19.04,18.99,19.03,960600.0,11.2401,11.2638,11.2342,11.2579,960600.0
2006-05-16 13:00:00,19.04,19.08,19.03,19.07,1514000.0,11.2638,11.2875,11.2579,11.2815,1514000.0
2006-05-16 13:10:00,19.06,19.12,19.02,19.08,1679900.0,11.2756,11.3111,11.252,11.2875,1679900.0
2006-05-16 13:20:00,19.09,19.12,19.07,19.11,1233400.0,11.2934,11.3111,11.2815,11.3052,1233400.0
2006-05-16 13:30:00,19.1,19.15,19.1,19.14,846900.0,11.2993,11.3289,11.2993,11.3229,846900.0
2006-05-16 13:40:00,19.14,19.16,19.08,19.1,1489900.0,11.3229,11.3348,11.2875,11.2993,1489900.0
2006-05-16 13:50:00,19.09,19.12,19.08,19.08,823800.0,11.2934,11.3111,11.2875,11.2875,823800.0
2006-05-16 14:00:00,19.08,19.17,19.05,19.08,548900.0,11.2875,11.3407,11.2697,11.2875,548900.0
2006-05-16 14:10:00,19.08,19.1,19.06,19.06,963000.0,11.2875,11.2993,11.2756,11.2756,963000.0
2006-05-16 14:20:00,19.06,19.08,19.06,19.08,682800.0,11.2756,11.2875,11.2756,11.2875,682800.0
2006-05-16 14:30:00,19.08,19.11,19.05,19.11,675600.0,11.2875,11.3052,11.2697,11.3052,675600.0
2006-05-16 14:40:00,19.1,19.11,19.06,19.08,470500.0,11.2993,11.3052,11.2756,11.2875,470500.0
2006-05-16 14:50:00,19.08,19.11,19.07,19.09,1433600.0,11.2875,11.3052,11.2815,11.2934,1433600.0
2006-05-16 15:00:00,19.09,19.15,19.07,19.11,1318200.0,11.2934,11.3289,11.2815,11.3052,1318200.0
2006-05-16 15:10:00,19.11,19.13,19.02,19.05,1586500.0,11.3052,11.317,11.252,11.2697,1586500.0
2006-05-16 15:20:00,19.05,19.07,19.03,19.04,1211400.0,11.2697,11.2815,11.2579,11.2638,1211400.0
2006-05-16 15:30:00,19.04,19.07,19.02,19.03,1046800.0,11.2638,11.2815,11.252,11.2579,1046800.0
2006-05-16 15:40:00,19.04,19.09,19.02,19.07,2463500.0,11.2638,11.2934,11.252,11.2815,2463500.0
2006-05-16 15:50:00,19.07,19.08,19.03,19.06,2061600.0,11.2815,11.2875,11.2579,11.2756,2061600.0
2006-05-17 09:30:00,18.97,18.97,18.9,18.96,3978400.0,11.2224,11.2224,11.181,11.2165,3978400.0
2006-05-17 09:40:00,18.96,18.97,18.9,18.95,2522500.0,11.2165,11.2224,11.181,11.2105,2522500.0
2006-05-17 09:50:00,18.95,19.02,18.92,18.93,2093800.0,11.2105,11.252,11.1928,11.1987,2093800.0
2006-05-17 10:00:00,18.93,18.96,18.9,18.92,2069600.0,11.1987,11.2165,11.181,11.1928,2069600.0
2006-05-17 10:10:00,18.92,18.95,18.83,18.85,4002800.0,11.1928,11.2105,11.1396,11.1514,4002800.0
2006-05-17 10:20:00,18.85,18.9,18.83,18.89,1993100.0,11.1514,11.181,11.1396,11.1751,1993100.0
2006-05-17 10:30:00,18.89,18.92,18.87,18.87,1911500.0,11.1751,11.1928,11.1632,11.1632,1911500.0
2006-05-17 10:40:00,18.88,18.9,18.85,18.88,2192600.0,11.1691,11.181,11.1514,11.1691,2192600.0
2006-05-17 10:50:00,18.88,18.89,18.87,18.89,1014000.0,11.1691,11.1751,11.1632,11.1751,1014000.0
2006-05-17 11:00:00,18.88,18.9,18.86,18.89,1847200.0,11.1691,11.181,11.1573,11.1751,1847200.0
2006-05-17 11:10:00,18.88,18.89,18.83,18.84,1721200.0,11.1691,11.1751,11.1396,11.1455,1721200.0
2006-05-17 11:20:00,18.85,18.89,18.81,18.81,2045900.0,11.1514,11.1751,11.1277,11.1277,2045900.0
2006-05-17 11:30:00,18.81,18.84,18.78,18.84,2989200.0,11.1277,11.1455,11.11,11.1455,2989200.0
2006-05-17 11:40:00,18.83,18.88,18.82,18.86,1898700.0,11.1396,11.1691,11.1336,11.1573,1898700.0
2006-05-17 11:50:00,18.87,18.88,18.85,18.85,638300.0,11.1632,11.1691,11.1514,11.1514,638300.0
2006-05-17 12:00:00,18.85,18.88,18.84,18.85,1369900.0,11.1514,11.1691,11.1455,11.1514,1369900.0
2006-05-17 12:10:00,18.85,18.89,18.84,18.85,1477800.0,11.1514,11.1751,11.1455,11.1514,1477800.0
2006-05-17 12:20:00,18.85,18.86,18.82,18.83,876500.0,11.1514,11.1573,11.1336,11.1396,876500.0
2006-05-17 12:30:00,18.83,18.9,18.83,18.89,1636800.0,11.1396,11.181,11.1396,11.1751,1636800.0
2006-05-17 12:40:00,18.9,18.9,18.86,18.87,1243900.0,11.181,11.181,11.1573,11.1632,1243900.0
2006-05-17 12:50:00,18.87,18.88,18.79,18.82,2638500.0,11.1632,11.1691,11.1159,11.1336,2638500.0
2006-05-17 13:00:00,18.81,18.84,18.8,18.82,1428100.0,11.1277,11.1455,11.1218,11.1336,1428100.0
2006-05-17 13:10:00,18.81,18.83,18.8,18.8,703800.0,11.1277,11.1396,11.1218,11.1218,703800.0
2006-05-17 13:20:00,18.8,18.84,18.8,18.81,1233000.0,11.1218,11.1455,11.1218,11.1277,1233000.0
2006-05-17 13:30:00,18.81,18.83,18.78,18.78,1709900.0,11.1277,11.1396,11.11,11.11,1709900.0
2006-05-17 13:40:00,18.79,18.79,18.76,18.79,1431900.0,11.1159,11.1159,11.0981,11.1159,1431900.0
2006-05-17 13:50:00,18.79,18.82,18.78,18.81,1620600.0,11.1159,11.1336,11.11,11.1277,1620600.0
2006-05-17 14:00:00,18.81,18.82,18.8,18.8,1052500.0,11.1277,11.1336,11.1218,11.1218,1052500.0
2006-05-17 14:10:00,18.8,18.81,18.72,18.74,4701600.0,11.1218,11.1277,11.0745,11.0863,4701600.0
2006-05-17 14:20:00,18.74,18.78,18.74,18.78,1109900.0,11.0863,11.11,11.0863,11.11,1109900.0
2006-05-17 14:30:00,18.78,18.78,18.71,18.71,1745100.0,11.11,11.11,11.0686,11.0686,1745100.0
2006-05-17 14:40:00,18.72,18.73,18.68,18.68,2118400.0,11.0745,11.0804,11.0508,11.0508,2118400.0
2006-05-17 14:50:00,18.68,18.7,18.65,18.68,2454500.0,11.0508,11.0627,11.0331,11.0508,2454500.0
2006-05-17 15:00:00,18.68,18.74,18.66,18.73,2297100.0,11.0508,11.0863,11.039,11.0804,2297100.0
2006-05-17 15:10:00,18.74,18.76,18.72,18.74,2009000.0,11.0863,11.0981,11.0745,11.0863,2009000.0
2006-05-17 15:20:00,18.73,18.74,18.68,18.69,1961800.0,11.0804,11.0863,11.0508,11.0567,1961800.0
2006-05-17 15:30:00,18.69,18.78,18.69,18.75,2250100.0,11.0567,11.11,11.0567,11.0922,2250100.0
2006-05-17 15:40:00,18.74,18.75,18.67,18.69,3188200.0,11.0863,11.0922,11.0449,11.0567,3188200.0
2006-05-17 15:50:00,18.69,18.71,18.65,18.65,4457500.0,11.0567,11.0686,11.0331,11.0331,4457500.0
2006-05-18 09:30:00,18.73,18.82,18.72,18.78,4104800.0,11.0804,11.1336,11.0745,11.11,4104800.0
2006-05-18 09:40:00,18.78,18.89,18.74,18.86,3808800.0,11.11,11.1751,11.0863,11.1573,3808800.0
2006-05-18 09:50:00,18.86,18.87,18.79,18.83,2244200.0,11.1573,11.1632,11.1159,11.1396,2244200.0
2006-05-18 10:00:00,18.83,18.84,18.78,18.79,2359700.0,11.1396,11.1455,11.11,11.1159,2359700.0
2006-05-18 10:10:00,18.8,18.82,18.75,18.79,2276300.0,11.1218,11.1336,11.0922,11.1159,2276300.0
2006-05-18 10:20:00,18.79,18.8,18.76,18.77,1367700.0,11.1159,11.1218,11.0981,11.1041,1367700.0
2006-05-18 10:30:00,18.77,18.78,18.75,18.77,1354700.0,11.1041,11.11,11.0922,11.1041,1354700.0
2006-05-18 10:40:00,18.77,18.78,18.75,18.75,1336100.0,11.1041,11.11,11.0922,11.0922,1336100.0
2006-05-18 10:50:00,18.76,18.77,18.75,18.76,1406200.0,11.0981,11.1041,11.0922,11.0981,1406200.0
2006-05-18 11:00:00,18.77,18.77,18.72,18.74,1820000.0,11.1041,11.1041,11.0745,11.0863,1820000.0
2006-05-18 11:10:00,18.74,18.75,18.72,18.73,903600.0,11.0863,11.0922,11.0745,11.0804,903600.0
2006-05-18 11:20:00,18.73,18.78,18.73,18.76,2065700.0,11.0804,11.11,11.0804,11.0981,2065700.0
2006-05-18 11:30:00,18.75,18.77,18.74,18.74,995800.0,11.0922,11.1041,11.0863,11.0863,995800.0
2006-05-18 11:40:00,18.74,18.76,18.69,18.69,2183400.0,11.0863,11.0981,11.0567,11.0567,2183400.0
2006-05-18 11:50:00,18.7,18.7,18.64,18.67,1826600.0,11.0627,11.0627,11.0272,11.0449,1826600.0
2006-05-18 12:00:00,18.67,18.69,18.63,18.67,1905300.0,11.0449,11.0567,11.0212,11.0449,1905300.0
2006-05-18 12:10:00,18.66,18.69,18.64,18.66,1307000.0,11.039,11.0567,11.0272,11.039,1307000.0
2006-05-18 12:20:00,18.65,18.72,18.65,18.72,1216800.0,11.0331,11.0745,11.0331,11.0745,1216800.0
2006-05-18 12:30:00,18.72,18.72,18.68,18.72,1512800.0,11.0745,11.0745,11.0508,11.0745,1512800.0
2006-05-18 12:40:00,18.72,18.75,18.71,18.74,589900.0,11.0745,11.0922,11.0686,11.0863,589900.0
2006-05-18 12:50:00,18.74,18.75,18.72,18.73,902800.0,11.0863,11.0922,11.0745,11.0804,902800.0
2006-05-18 13:00:00,18.74,18.75,18.71,18.72,702000.0,11.0863,11.0922,11.0686,11.0745,702000.0
2006-05-18 13:10:00,18.72,18.72,18.68,18.7,732500.0,11.0745,11.0745,11.0508,11.0627,732500.0
2006-05-18 13:20:00,18.7,18.74,18.7,18.7,910200.0,11.0627,11.0863,11.0627,11.0627,910200.0
2006-05-18 13:30:00,18.71,18.75,18.69,18.72,717200.0,11.0686,11.0922,11.0567,11.0745,717200.0
2006-05-18 13:40:00,18.73,18.73,18.69,18.69,674500.0,11.0804,11.0804,11.0567,11.0567,674500.0
2006-05-18 13:50:00,18.7,18.7,18.66,18.69,557500.0,11.0627,11.0627,11.039,11.0567,557500.0
2006-05-18 14:00:00,18.69,18.7,18.68,18.7,420600.0,11.0567,11.0627,11.0508,11.0627,420600.0
2006-05-18 14:10:00,18.7,18.7,18.65,18.65,940600.0,11.0627,11.0627,11.0331,11.0331,940600.0
2006-05-18 14:20:00,18.65,18.67,18.63,18.65,1243100.0,11.0331,11.0449,11.0212,11.0331,1243100.0
2006-05-18 14:30:00,18.65,18.69,18.64,18.66,646100.0,11.0331,11.0567,11.0272,11.039,646100.0
2006-05-18 14:40:00,18.66,18.69,18.66,18.67,1087800.0,11.039,11.0567,11.039,11.0449,1087800.0
2006-05-18 14:50:00,18.67,18.69,18.66,18.67,709600.0,11.0449,11.0567,11.039,11.0449,709600.0
2006-05-18 15:00:00,18.67,18.67,18.65,18.67,1144000.0,11.0449,11.0449,11.0331,11.0449,1144000.0
2006-05-18 15:10:00,18.67,18.67,18.64,18.64,1337100.0,11.0449,11.0449,11.0272,11.0272,1337100.0
2006-05-18 15:20:00,18.64,18.65,18.6,18.62,3456600.0,11.0272,11.0331,11.0035,11.0153,3456600.0
2006-05-18 15:30:00,18.62,18.63,18.55,18.56,3343000.0,11.0153,11.0212,10.9739,10.9798,3343000.0
2006-05-18 15:40:00,18.56,18.6,18.53,18.59,4657200.0,10.9798,11.0035,10.9621,10.9976,4657200.0
2006-05-18 15:50:00,18.58,18.65,18.5,18.5,4484200.0,10.9917,11.0331,10.9443,10.9443,4484200.0
2006-05-19 09:30:00,18.0,18.04,17.94,17.99,22892400.0,10.6485,10.6722,10.613,10.6426,22892400.0
2006-05-19 09:40:00,17.99,18.36,17.99,18.33,13807200.0,10.6426,10.8615,10.6426,10.8438,13807200.0
2006-05-19 09:50:00,18.33,18.45,18.29,18.36,11167300.0,10.8438,10.9148,10.8201,10.8615,11167300.0
2006-05-19 10:00:00,18.37,18.4,18.0,18.29,6846400.0,10.8674,10.8852,10.6485,10.8201,6846400.0
2006-05-19 10:10:00,18.29,18.3,18.12,18.14,8063300.0,10.8201,10.826,10.7195,10.7314,8063300.0
2006-05-19 10:20:00,18.15,18.15,18.03,18.14,8489300.0,10.7373,10.7373,10.6663,10.7314,8489300.0
2006-05-19 10:30:00,18.14,18.14,18.02,18.08,5791400.0,10.7314,10.7314,10.6604,10.6959,5791400.0
2006-05-19 10:40:00,18.08,18.09,17.97,18.0,9514600.0,10.6959,10.7018,10.6308,10.6485,9514600.0
2006-05-19 10:50:00,18.0,18.01,17.96,17.99,5573300.0,10.6485,10.6545,10.6249,10.6426,5573300.0
2006-05-19 11:00:00,18.0,18.08,17.97,18.03,5638700.0,10.6485,10.6959,10.6308,10.6663,5638700.0
2006-05-19 11:10:00,18.03,18.09,17.97,18.06,4755900.0,10.6663,10.7018,10.6308,10.684,4755900.0
2006-05-19 11:20:00,18.06,18.18,18.05,18.14,4165300.0,10.684,10.755,10.6781,10.7314,4165300.0
2006-05-19 11:30:00,18.14,18.18,18.05,18.12,4226200.0,10.7314,10.755,10.6781,10.7195,4226200.0
2006-05-19 11:40:00,18.12,18.35,18.11,18.26,5576200.0,10.7195,10.8556,10.7136,10.8024,5576200.0
2006-05-19 11:50:00,18.26,18.26,18.12,18.16,2985000.0,10.8024,10.8024,10.7195,10.7432,2985000.0
2006-05-19 12:00:00,18.16,18.22,18.13,18.22,2510700.0,10.7432,10.7787,10.7254,10.7787,2510700.0
2006-05-19 12:10:00,18.22,18.25,18.14,18.19,2324800.0,10.7787,10.7964,10.7314,10.7609,2324800.0
2006-05-19 12:20:00,18.2,18.25,18.17,18.22,1901800.0,10.7669,10.7964,10.7491,10.7787,1901800.0
2006-05-19 12:30:00,18.22,18.33,18.22,18.32,3454200.0,10.7787,10.8438,10.7787,10.8378,3454200.0
2006-05-19 12:40:00,18.31,18.36,18.24,18.25,2814100.0,10.8319,10.8615,10.7905,10.7964,2814100.0
2006-05-19 12:50:00,18.25,18.29,18.16,18.19,2278800.0,10.7964,10.8201,10.7432,10.7609,2278800.0
2006-05-19 13:00:00,18.19,18.28,18.18,18.22,2749800.0,10.7609,10.8142,10.755,10.7787,2749800.0
2006-05-19 13:10:00,18.24,18.27,18.2,18.26,1760900.0,10.7905,10.8083,10.7669,10.8024,1760900.0
2006-05-19 13:20:00,18.27,18.3,18.21,18.23,1524200.0,10.8083,10.826,10.7728,10.7846,1524200.0
2006-05-19 13:30:00,18.23,18.24,18.16,18.17,971100.0,10.7846,10.7905,10.7432,10.7491,971100.0
2006-05-19 13:40:00,18.16,18.22,18.16,18.19,1516800.0,10.7432,10.7787,10.7432,10.7609,1516800.0
2006-05-19 13:50:00,18.18,18.19,18.09,18.12,2973300.0,10.755,10.7609,10.7018,10.7195,2973300.0
2006-05-19 14:00:00,18.12,18.14,18.11,18.12,1397100.0,10.7195,10.7314,10.7136,10.7195,1397100.0
2006-05-19 14:10:00,18.12,18.19,18.12,18.13,1494300.0,10.7195,10.7609,10.7195,10.7254,1494300.0
2006-05-19 14:20:00,18.13,18.2,18.13,18.16,1228600.0,10.7254,10.7669,10.7254,10.7432,1228600.0
2006-05-19 14:30:00,18.16,18.16,18.06,18.11,3397100.0,10.7432,10.7432,10.684,10.7136,3397100.0
2006-05-19 14:40:00,18.1,18.15,18.08,18.1,1335000.0,10.7077,10.7373,10.6959,10.7077,1335000.0
2006-05-19 14:50:00,18.09,18.11,18.05,18.06,2221100.0,10.7018,10.7136,10.6781,10.684,2221100.0
2006-05-19 15:00:00,18.06,18.12,18.05,18.11,2036300.0,10.684,10.7195,10.6781,10.7136,2036300.0
2006-05-19 15:10:00,18.11,18.13,18.06,18.11,1839700.0,10.7136,10.7254,10.684,10.7136,1839700.0
2006-05-19 15:20:00,18.11,18.19,18.1,18.19,1716500.0,10.7136,10.7609,10.7077,10.7609,1716500.0
2006-05-19 15:30:00,18.18,18.26,18.18,18.26,2375700.0,10.755,10.8024,10.755,10.8024,2375700.0
2006-05-19 15:40:00,18.26,18.48,18.22,18.42,6411100.0,10.8024,10.9325,10.7787,10.897,6411100.0
2006-05-19 15:50:00,18.42,18.43,18.32,18.35,6536500.0,10.897,10.9029,10.8378,10.8556,6536500.0
2006-05-22 09:30:00,18.13,18.26,18.06,18.23,3428400.0,10.7254,10.8024,10.684,10.7846,3428400.0
2006-05-22 09:40:00,18.24,18.45,18.18,18.43,2844100.0,10.7905,10.9148,10.755,10.9029,2844100.0
2006-05-22 09:50:00,18.44,18.44,18.25,18.26,2523800.0,10.9088,10.9088,10.7964,10.8024,2523800.0
2006-05-22 10:00:00,18.26,18.35,18.19,18.33,3183400.0,10.8024,10.8556,10.7609,10.8438,3183400.0
2006-05-22 10:10:00,18.33,18.38,18.28,18.33,2744800.0,10.8438,10.8733,10.8142,10.8438,2744800.0
2006-05-22 10:20:00,18.33,18.37,18.25,18.28,1854200.0,10.8438,10.8674,10.7964,10.8142,1854200.0
2006-05-22 10:30:00,18.28,18.33,18.26,18.28,1493800.0,10.8142,10.8438,10.8024,10.8142,1493800.0
2006-05-22 10:40:00,18.28,18.29,18.16,18.19,2238100.0,10.8142,10.8201,10.7432,10.7609,2238100.0
2006-05-22 10:50:00,18.19,18.26,18.18,18.24,1761900.0,10.7609,10.8024,10.755,10.7905,1761900.0
2006-05-22 11:00:00,18.24,18.3,18.24,18.27,2081100.0,10.7905,10.826,10.7905,10.8083,2081100.0
2006-05-22 11:10:00,18.26,18.27,18.17,18.19,1680100.0,10.8024,10.8083,10.7491,10.7609,1680100.0
2006-05-22 11:20:00,18.2,18.24,18.19,18.22,791800.0,10.7669,10.7905,10.7609,10.7787,791800.0
2006-05-22 11:30:00,18.22,18.26,18.21,18.24,1050600.0,10.7787,10.8024,10.7728,10.7905,1050600.0
2006-05-22 11:40:00,18.25,18.27,18.19,18.19,1279900.0,10.7964,10.8083,10.7609,10.7609,1279900.0
2006-05-22 11:50:00,18.19,18.2,18.13,18.14,2532600.0,10.7609,10.7669,10.7254,10.7314,2532600.0
2006-05-22 12:00:00,18.14,18.24,18.13,18.2,2200700.0,10.7314,10.7905,10.7254,10.7669,2200700.0
2006-05-22 12:10:00,18.21,18.21,18.16,18.16,636400.0,10.7728,10.7728,10.7432,10.7432,636400.0
2006-05-22 12:20:00,18.16,18.17,18.08,18.11,2586300.0,10.7432,10.7491,10.6959,10.7136,2586300.0
2006-05-22 12:30:00,18.11,18.13,18.08,18.08,1902200.0,10.7136,10.7254,10.6959,10.6959,1902200.0
2006-05-22 12:40:00,18.09,18.12,18.08,18.08,1186900.0,10.7018,10.7195,10.6959,10.6959,1186900.0
2006-05-22 12:50:00,18.08,18.09,18.05,18.06,1261900.0,10.6959,10.7018,10.6781,10.684,1261900.0
2006-05-22 13:00:00,18.07,18.13,18.05,18.1,1317700.0,10.69,10.7254,10.6781,10.7077,1317700.0
2006-05-22 13:10:00,18.1,18.14,18.1,18.13,553800.0,10.7077,10.7314,10.7077,10.7254,553800.0
2006-05-22 13:20:00,18.13,18.15,18.1,18.11,1179400.0,10.7254,10.7373,10.7077,10.7136,1179400.0
2006-05-22 13:30:00,18.11,18.14,18.09,18.13,1797500.0,10.7136,10.7314,10.7018,10.7254,1797500.0
2006-05-22 13:40:00,18.14,18.18,18.12,18.16,1364000.0,10.7314,10.755,10.7195,10.7432,1364000.0
2006-05-22 13:50:00,18.17,18.18,18.14,18.16,1063100.0,10.7491,10.755,10.7314,10.7432,1063100.0
2006-05-22 14:00:00,18.16,18.17,18.04,18.05,2605500.0,10.7432,10.7491,10.6722,10.6781,2605500.0
2006-05-22 14:10:00,18.05,18.07,18.02,18.04,2605000.0,10.6781,10.69,10.6604,10.6722,2605000.0
2006-05-22 14:20:00,18.04,18.06,18.02,18.05,1543100.0,10.6722,10.684,10.6604,10.6781,1543100.0
2006-05-22 14:30:00,18.05,18.08,18.02,18.04,2367400.0,10.6781,10.6959,10.6604,10.6722,2367400.0
2006-05-22 14:40:00,18.04,18.05,17.97,18.0,2810600.0,10.6722,10.6781,10.6308,10.6485,2810600.0
2006-05-22 14:50:00,17.99,18.03,17.99,18.01,762600.0,10.6426,10.6663,10.6426,10.6545,762600.0
2006-05-22 15:00:00,18.02,18.07,17.98,18.07,1942400.0,10.6604,10.69,10.6367,10.69,1942400.0
2006-05-22 15:10:00,18.07,18.1,18.06,18.06,2281400.0,10.69,10.7077,10.684,10.684,2281400.0
2006-05-22 15:20:00,18.07,18.17,18.0,18.17,2348900.0,10.69,10.7491,10.6485,10.7491,2348900.0
2006-05-22 15:30:00,18.16,18.17,18.0,18.12,2306000.0,10.7432,10.7491,10.6485,10.7195,2306000.0
2006-05-22 15:40:00,18.12,18.13,18.03,18.04,4126400.0,10.7195,10.7254,10.6663,10.6722,4126400.0
2006-05-22 15:50:00,18.03,18.05,17.98,18.01,7047000.0,10.6663,10.6781,10.6367,10.6545,7047000.0
2006-05-23 09:30:00,18.12,18.27,18.11,18.13,4158700.0,10.7195,10.8083,10.7136,10.7254,4158700.0
2006-05-23 09:40:00,18.14,18.15,18.01,18.04,3833600.0,10.7314,10.7373,10.6545,10.6722,3833600.0
2006-05-23 09:50:00,18.05,18.11,18.03,18.09,2401300.0,10.6781,10.7136,10.6663,10.7018,2401300.0
2006-05-23 10:00:00,18.09,18.11,18.04,18.05,2564200.0,10.7018,10.7136,10.6722,10.6781,2564200.0
2006-05-23 10:10:00,18.06,18.1,18.02,18.08,2242800.0,10.684,10.7077,10.6604,10.6959,2242800.0
2006-05-23 10:20:00,18.08,18.11,18.06,18.07,1672800.0,10.6959,10.7136,10.684,10.69,1672800.0
2006-05-23 10:30:00,18.07,18.09,18.07,18.07,1015800.0,10.69,10.7018,10.69,10.69,1015800.0
2006-05-23 10:40:00,18.07,18.1,18.05,18.06,1620900.0,10.69,10.7077,10.6781,10.684,1620900.0
2006-05-23 10:50:00,18.06,18.08,18.05,18.05,585400.0,10.684,10.6959,10.6781,10.6781,585400.0
2006-05-23 11:00:00,18.06,18.07,18.0,18.0,1206800.0,10.684,10.69,10.6485,10.6485,1206800.0
2006-05-23 11:10:00,18.0,18.07,18.0,18.03,1762500.0,10.6485,10.69,10.6485,10.6663,1762500.0
2006-05-23 11:20:00,18.04,18.1,18.0,18.01,1903300.0,10.6722,10.7077,10.6485,10.6545,1903300.0
2006-05-23 11:30:00,18.02,18.1,18.01,18.07,1967400.0,10.6604,10.7077,10.6545,10.69,1967400.0
2006-05-23 11:40:00,18.07,18.07,18.04,18.06,1280900.0,10.69,10.69,10.6722,10.684,1280900.0
2006-05-23 11:50:00,18.06,18.07,18.01,18.02,1804800.0,10.684,10.69,10.6545,10.6604,1804800.0
2006-05-23 12:00:00,18.02,18.09,18.0,18.02,1530200.0,10.6604,10.7018,10.6485,10.6604,1530200.0
2006-05-23 12:10:00,18.02,18.05,17.93,18.05,4538000.0,10.6604,10.6781,10.6071,10.6781,4538000.0
2006-05-23 12:20:00,18.04,18.06,18.03,18.05,1780900.0,10.6722,10.684,10.6663,10.6781,1780900.0
2006-05-23 12:30:00,18.05,18.15,18.04,18.05,1961100.0,10.6781,10.7373,10.6722,10.6781,1961100.0
2006-05-23 12:40:00,18.05,18.06,18.0,18.05,431000.0,10.6781,10.684,10.6485,10.6781,431000.0
2006-05-23 12:50:00,18.05,18.06,18.02,18.02,1964000.0,10.6781,10.684,10.6604,10.6604,1964000.0
2006-05-23 13:00:00,18.02,18.05,18.02,18.02,1527800.0,10.6604,10.6781,10.6604,10.6604,1527800.0
2006-05-23 13:10:00,18.03,18.06,18.03,18.06,801100.0,10.6663,10.684,10.6663,10.684,801100.0
2006-05-23 13:20:00,18.05,18.06,18.04,18.05,453500.0,10.6781,10.684,10.6722,10.6781,453500.0
2006-05-23 13:30:00,18.05,18.06,18.05,18.05,462200.0,10.6781,10.684,10.6781,10.6781,462200.0
2006-05-23 13:40:00,18.05,18.06,18.04,18.04,1191900.0,10.6781,10.684,10.6722,10.6722,1191900.0
2006-05-23 13:50:00,18.04,18.04,18.02,18.04,1048600.0,10.6722,10.6722,10.6604,10.6722,1048600.0
2006-05-23 14:00:00,18.03,18.04,18.03,18.03,1107600.0,10.6663,10.6722,10.6663,10.6663,1107600.0
2006-05-23 14:10:00,18.04,18.1,18.02,18.05,2065800.0,10.6722,10.7077,10.6604,10.6781,2065800.0
2006-05-23 14:20:00,18.04,18.05,18.03,18.04,1757600.0,10.6722,10.6781,10.6663,10.6722,1757600.0
2006-05-23 14:30:00,18.04,18.06,18.03,18.04,1366400.0,10.6722,10.684,10.6663,10.6722,1366400.0
2006-05-23 14:40:00,18.04,18.04,18.0,18.01,1759000.0,10.6722,10.6722,10.6485,10.6545,1759000.0
2006-05-23 14:50:00,18.01,18.02,18.0,18.02,2269900.0,10.6545,10.6604,10.6485,10.6604,2269900.0
2006-05-23 15:00:00,18.01,18.03,17.98,17.99,3306900.0,10.6545,10.6663,10.6367,10.6426,3306900.0
2006-05-23 15:10:00,17.99,18.05,17.99,18.03,2322700.0,10.6426,10.6781,10.6426,10.6663,2322700.0
2006-05-23 15:20:00,18.03,18.05,17.99,18.0,3034400.0,10.6663,10.6781,10.6426,10.6485,3034400.0
2006-05-23 15:30:00,18.0,18.1,17.94,18.0,4019500.0,10.6485,10.7077,10.613,10.6485,4019500.0
2006-05-23 15:40:00,18.0,18.02,17.94,17.97,5745400.0,10.6485,10.6604,10.613,10.6308,5745400.0
2006-05-23 15:50:00,17.98,17.99,17.89,17.9,9027800.0,10.6367,10.6426,10.5835,10.5894,9027800.0
2006-05-24 09:30:00,18.01,18.05,17.91,18.01,5076000.0,10.6545,10.6781,10.5953,10.6545,5076000.0
2006-05-24 09:40:00,18.0,18.06,17.96,18.03,6929400.0,10.6485,10.684,10.6249,10.6663,6929400.0
2006-05-24 09:50:00,18.02,18.05,17.98,18.02,2836600.0,10.6604,10.6781,10.6367,10.6604,2836600.0
2006-05-24 10:00:00,18.02,18.04,17.99,18.01,3671500.0,10.6604,10.6722,10.6426,10.6545,3671500.0
2006-05-24 10:10:00,18.01,18.04,17.99,18.02,4680600.0,10.6545,10.6722,10.6426,10.6604,4680600.0
2006-05-24 10:20:00,18.01,18.04,18.01,18.02,2291900.0,10.6545,10.6722,10.6545,10.6604,2291900.0
2006-05-24 10:30:00,18.02,18.04,17.97,18.04,2243500.0,10.6604,10.6722,10.6308,10.6722,2243500.0
2006-05-24 10:40:00,18.04,18.04,17.98,17.99,2095600.0,10.6722,10.6722,10.6367,10.6426,2095600.0
2006-05-24 10:50:00,17.99,18.01,17.96,17.99,2066800.0,10.6426,10.6545,10.6249,10.6426,2066800.0
2006-05-24 11:00:00,18.0,18.0,17.95,17.95,1200600.0,10.6485,10.6485,10.619,10.619,1200600.0
2006-05-24 11:10:00,17.95,17.97,17.94,17.96,1447200.0,10.619,10.6308,10.613,10.6249,1447200.0
2006-05-24 11:20:00,17.96,18.0,17.95,17.97,1457700.0,10.6249,10.6485,10.619,10.6308,1457700.0
2006-05-24 11:30:00,17.97,17.98,17.93,17.96,1882400.0,10.6308,10.6367,10.6071,10.6249,1882400.0
2006-05-24 11:40:00,17.96,18.0,17.95,17.97,1254500.0,10.6249,10.6485,10.619,10.6308,1254500.0
2006-05-24 11:50:00,17.97,18.06,17.97,18.03,4716000.0,10.6308,10.684,10.6308,10.6663,4716000.0
2006-05-24 12:00:00,18.03,18.05,18.0,18.03,2916200.0,10.6663,10.6781,10.6485,10.6663,2916200.0
2006-05-24 12:10:00,18.02,18.04,18.0,18.0,1285300.0,10.6604,10.6722,10.6485,10.6485,1285300.0
2006-05-24 12:20:00,18.0,18.01,17.96,17.96,1136400.0,10.6485,10.6545,10.6249,10.6249,1136400.0
2006-05-24 12:30:00,17.96,17.99,17.95,17.96,865900.0,10.6249,10.6426,10.619,10.6249,865900.0
2006-05-24 12:40:00,17.96,17.96,17.88,17.89,2967800.0,10.6249,10.6249,10.5776,10.5835,2967800.0
2006-05-24 12:50:00,17.9,17.93,17.85,17.86,3539900.0,10.5894,10.6071,10.5598,10.5657,3539900.0
2006-05-24 13:00:00,17.86,17.93,17.85,17.9,1866300.0,10.5657,10.6071,10.5598,10.5894,1866300.0
2006-05-24 13:10:00,17.9,17.91,17.85,17.86,1050300.0,10.5894,10.5953,10.5598,10.5657,1050300.0
2006-05-24 13:20:00,17.86,17.9,17.85,17.85,1056400.0,10.5657,10.5894,10.5598,10.5598,1056400.0
2006-05-24 13:30:00,17.85,17.89,17.76,17.89,2425500.0,10.5598,10.5835,10.5066,10.5835,2425500.0
2006-05-24 13:40:00,17.89,17.94,17.8,17.91,2174300.0,10.5835,10.613,10.5302,10.5953,2174300.0
2006-05-24 13:50:00,17.92,17.99,17.9,17.94,1716600.0,10.6012,10.6426,10.5894,10.613,1716600.0
2006-05-24 14:00:00,17.94,18.0,17.91,17.91,1649700.0,10.613,10.6485,10.5953,10.5953,1649700.0
2006-05-24 14:10:00,17.91,17.94,17.84,17.91,2753700.0,10.5953,10.613,10.5539,10.5953,2753700.0
2006-05-24 14:20:00,17.9,17.91,17.83,17.87,1241800.0,10.5894,10.5953,10.548,10.5716,1241800.0
2006-05-24 14:30:00,17.87,17.91,17.84,17.91,1664600.0,10.5716,10.5953,10.5539,10.5953,1664600.0
2006-05-24 14:40:00,17.91,18.0,17.89,17.97,2155300.0,10.5953,10.6485,10.5835,10.6308,2155300.0
2006-05-24 14:50:00,17.96,18.0,17.91,17.97,2099200.0,10.6249,10.6485,10.5953,10.6308,2099200.0
2006-05-24 15:00:00,17.97,18.0,17.85,17.88,3811900.0,10.6308,10.6485,10.5598,10.5776,3811900.0
2006-05-24 15:10:00,17.88,18.0,17.8,17.85,2489600.0,10.5776,10.6485,10.5302,10.5598,2489600.0
2006-05-24 15:20:00,17.85,17.86,17.8,17.86,2261400.0,10.5598,10.5657,10.5302,10.5657,2261400.0
2006-05-24 15:30:00,17.86,17.94,17.84,17.94,4291000.0,10.5657,10.613,10.5539,10.613,4291000.0
2006-05-24 15:40:00,17.94,17.96,17.9,17.9,4432300.0,10.613,10.6249,10.5894,10.5894,4432300.0
2006-05-24 15:50:00,17.9,17.95,17.82,17.88,8500400.0,10.5894,10.619,10.5421,10.5776,8500400.0
2006-05-25 09:30:00,17.97,18.04,17.89,17.92,4299300.0,10.6308,10.6722,10.5835,10.6012,4299300.0
2006-05-25 09:40:00,17.92,17.96,17.89,17.92,2344700.0,10.6012,10.6249,10.5835,10.6012,2344700.0
2006-05-25 09:50:00,17.92,17.93,17.85,17.87,2530700.0,10.6012,10.6071,10.5598,10.5716,2530700.0
2006-05-25 10:00:00,17.87,17.88,17.82,17.85,1986900.0,10.5716,10.5776,10.5421,10.5598,1986900.0
2006-05-25 10:10:00,17.85,17.87,17.8,17.84,1793000.0,10.5598,10.5716,10.5302,10.5539,1793000.0
2006-05-25 10:20:00,17.83,17.85,17.74,17.79,2038800.0,10.548,10.5598,10.4947,10.5243,2038800.0
2006-05-25 10:30:00,17.79,17.88,17.75,17.82,2409300.0,10.5243,10.5776,10.5006,10.5421,2409300.0
2006-05-25 10:40:00,17.81,17.87,17.79,17.83,1392700.0,10.5361,10.5716,10.5243,10.548,1392700.0
2006-05-25 10:50:00,17.83,17.94,17.83,17.89,2014100.0,10.548,10.613,10.548,10.5835,2014100.0
2006-05-25 11:00:00,17.89,17.97,17.84,17.96,1798800.0,10.5835,10.6308,10.5539,10.6249,1798800.0
2006-05-25 11:10:00,17.96,17.99,17.86,17.91,3289800.0,10.6249,10.6426,10.5657,10.5953,3289800.0
2006-05-25 11:20:00,17.91,17.92,17.88,17.9,1204300.0,10.5953,10.6012,10.5776,10.5894,1204300.0
2006-05-25 11:30:00,17.9,17.93,17.89,17.92,1698100.0,10.5894,10.6071,10.5835,10.6012,1698100.0
2006-05-25 11:40:00,17.92,17.96,17.91,17.94,1716100.0,10.6012,10.6249,10.5953,10.613,1716100.0
2006-05-25 11:50:00,17.95,17.95,17.91,17.95,1378600.0,10.619,10.619,10.5953,10.619,1378600.0
2006-05-25 12:00:00,17.95,17.95,17.91,17.92,1406600.0,10.619,10.619,10.5953,10.6012,1406600.0
2006-05-25 12:10:00,17.91,17.94,17.89,17.89,1383800.0,10.5953,10.613,10.5835,10.5835,1383800.0
2006-05-25 12:20:00,17.89,17.89,17.85,17.86,1137900.0,10.5835,10.5835,10.5598,10.5657,1137900.0
2006-05-25 12:30:00,17.85,17.86,17.82,17.86,1409900.0,10.5598,10.5657,10.5421,10.5657,1409900.0
2006-05-25 12:40:00,17.86,17.88,17.85,17.88,783300.0,10.5657,10.5776,10.5598,10.5776,783300.0
2006-05-25 12:50:00,17.87,17.9,17.87,17.89,892000.0,10.5716,10.5894,10.5716,10.5835,892000.0
2006-05-25 13:00:00,17.89,17.89,17.87,17.88,739300.0,10.5835,10.5835,10.5716,10.5776,739300.0
2006-05-25 13:10:00,17.88,17.92,17.88,17.92,940500.0,10.5776,10.6012,10.5776,10.6012,940500.0
2006-05-25 13:20:00,17.91,17.92,17.88,17.9,897300.0,10.5953,10.6012,10.5776,10.5894,897300.0
2006-05-25 13:30:00,17.91,17.93,17.9,17.91,955900.0,10.5953,10.6071,10.5894,10.5953,955900.0
2006-05-25 13:40:00,17.91,17.93,17.9,17.93,440400.0,10.5953,10.6071,10.5894,10.6071,440400.0
2006-05-25 13:50:00,17.92,17.93,17.89,17.92,1207600.0,10.6012,10.6071,10.5835,10.6012,1207600.0
2006-05-25 14:00:00,17.91,17.94,17.91,17.93,629000.0,10.5953,10.613,10.5953,10.6071,629000.0
2006-05-25 14:10:00,17.94,17.98,17.92,17.93,2458400.0,10.613,10.6367,10.6012,10.6071,2458400.0
2006-05-25 14:20:00,17.93,17.98,17.88,17.9,1723400.0,10.6071,10.6367,10.5776,10.5894,1723400.0
2006-05-25 14:30:00,17.9,17.91,17.86,17.89,1057700.0,10.5894,10.5953,10.5657,10.5835,1057700.0
2006-05-25 14:40:00,17.89,17.9,17.88,17.88,443500.0,10.5835,10.5894,10.5776,10.5776,443500.0
2006-05-25 14:50:00,17.89,17.96,17.85,17.94,2366800.0,10.5835,10.6249,10.5598,10.613,2366800.0
2006-05-25 15:00:00,17.94,17.95,17.9,17.93,2089700.0,10.613,10.619,10.5894,10.6071,2089700.0
2006-05-25 15:10:00,17.93,17.94,17.91,17.93,688800.0,10.6071,10.613,10.5953,10.6071,688800.0
2006-05-25 15:20:00,17.94,18.02,17.93,17.99,2393100.0,10.613,10.6604,10.6071,10.6426,2393100.0
2006-05-25 15:30:00,17.99,18.02,17.95,17.95,2082400.0,10.6426,10.6604,10.619,10.619,2082400.0
2006-05-25 15:40:00,17.95,18.02,17.93,17.97,2450100.0,10.619,10.6604,10.6071,10.6308,2450100.0
2006-05-25 15:50:00,17.98,18.06,17.93,18.04,3559000.0,10.6367,10.684,10.6071,10.6722,3559000.0
2006-05-26 09:30:00,18.13,18.27,18.06,18.1,5384100.0,10.7254,10.8083,10.684,10.7077,5384100.0
2006-05-26 09:40:00,18.1,18.13,18.05,18.07,2106800.0,10.7077,10.7254,10.6781,10.69,2106800.0
2006-05-26 09:50:00,18.07,18.08,18.01,18.05,2288200.0,10.69,10.6959,10.6545,10.6781,2288200.0
2006-05-26 10:00:00,18.05,18.13,18.04,18.1,1980500.0,10.6781,10.7254,10.6722,10.7077,1980500.0
2006-05-26 10:10:00,18.1,18.2,18.1,18.18,3109900.0,10.7077,10.7669,10.7077,10.755,3109900.0
2006-05-26 10:20:00,18.18,18.19,18.13,18.13,2220400.0,10.755,10.7609,10.7254,10.7254,2220400.0
2006-05-26 10:30:00,18.14,18.16,18.11,18.11,2388000.0,10.7314,10.7432,10.7136,10.7136,2388000.0
2006-05-26 10:40:00,18.11,18.14,18.08,18.12,1846600.0,10.7136,10.7314,10.6959,10.7195,1846600.0
2006-05-26 10:50:00,18.11,18.15,18.09,18.11,1635200.0,10.7136,10.7373,10.7018,10.7136,1635200.0
2006-05-26 11:00:00,18.11,18.19,18.1,18.18,1405900.0,10.7136,10.7609,10.7077,10.755,1405900.0
2006-05-26 11:10:00,18.18,18.25,18.15,18.24,2097200.0,10.755,10.7964,10.7373,10.7905,2097200.0
2006-05-26 11:20:00,18.24,18.27,18.21,18.21,1410900.0,10.7905,10.8083,10.7728,10.7728,1410900.0
2006-05-26 11:30:00,18.21,18.24,18.21,18.21,828700.0,10.7728,10.7905,10.7728,10.7728,828700.0
2006-05-26 11:40:00,18.21,18.26,18.2,18.2,1430200.0,10.7728,10.8024,10.7669,10.7669,1430200.0
2006-05-26 11:50:00,18.2,18.28,18.19,18.25,1572100.0,10.7669,10.8142,10.7609,10.7964,1572100.0
2006-05-26 12:00:00,18.26,18.27,18.2,18.21,1005200.0,10.8024,10.8083,10.7669,10.7728,1005200.0
2006-05-26 12:10:00,18.22,18.26,18.21,18.25,1065300.0,10.7787,10.8024,10.7728,10.7964,1065300.0
2006-05-26 12:20:00,18.25,18.27,18.23,18.24,1398100.0,10.7964,10.8083,10.7846,10.7905,1398100.0
2006-05-26 12:30:00,18.24,18.3,18.24,18.3,1219700.0,10.7905,10.826,10.7905,10.826,1219700.0
2006-05-26 12:40:00,18.29,18.31,18.25,18.29,1318100.0,10.8201,10.8319,10.7964,10.8201,1318100.0
2006-05-26 12:50:00,18.29,18.58,18.25,18.27,1079200.0,10.8201,10.9917,10.7964,10.8083,1079200.0
2006-05-26 13:00:00,18.28,18.3,18.22,18.23,753500.0,10.8142,10.826,10.7787,10.7846,753500.0
2006-05-26 13:10:00,18.22,18.23,18.21,18.22,779400.0,10.7787,10.7846,10.7728,10.7787,779400.0
2006-05-26 13:20:00,18.22,18.23,18.19,18.2,844700.0,10.7787,10.7846,10.7609,10.7669,844700.0
2006-05-26 13:30:00,18.2,18.21,18.15,18.15,1046600.0,10.7669,10.7728,10.7373,10.7373,1046600.0
2006-05-26 13:40:00,18.15,18.2,18.12,18.2,1261200.0,10.7373,10.7669,10.7195,10.7669,1261200.0
2006-05-26 13:50:00,18.2,18.25,18.16,18.22,2112600.0,10.7669,10.7964,10.7432,10.7787,2112600.0
2006-05-26 14:00:00,18.23,18.23,18.19,18.21,594800.0,10.7846,10.7846,10.7609,10.7728,594800.0
2006-05-26 14:10:00,18.21,18.22,18.19,18.21,750300.0,10.7728,10.7787,10.7609,10.7728,750300.0
2006-05-26 14:20:00,18.2,18.24,18.18,18.19,1245800.0,10.7669,10.7905,10.755,10.7609,1245800.0
2006-05-26 14:30:00,18.19,18.22,18.17,18.17,584300.0,10.7609,10.7787,10.7491,10.7491,584300.0
2006-05-26 14:40:00,18.17,18.2,18.15,18.2,1622800.0,10.7491,10.7669,10.7373,10.7669,1622800.0
2006-05-26 14:50:00,18.19,18.21,18.17,18.19,645900.0,10.7609,10.7728,10.7491,10.7609,645900.0
2006-05-26 15:00:00,18.19,18.23,18.18,18.22,1060300.0,10.7609,10.7846,10.755,10.7787,1060300.0
2006-05-26 15:10:00,18.21,18.22,18.16,18.16,1004300.0,10.7728,10.7787,10.7432,10.7432,1004300.0
2006-05-26 15:20:00,18.16,18.19,18.16,18.18,752400.0,10.7432,10.7609,10.7432,10.755,752400.0
2006-05-26 15:30:00,18.19,18.21,18.18,18.19,608300.0,10.7609,10.7728,10.755,10.7609,608300.0
2006-05-26 15:40:00,18.2,18.21,18.17,18.19,1408000.0,10.7669,10.7728,10.7491,10.7609,1408000.0
2006-05-26 15:50:00,18.19,18.22,18.18,18.21,2427900.0,10.7609,10.7787,10.755,10.7728,2427900.0
2006-05-30 09:30:00,18.21,18.22,18.1,18.12,2580400.0,10.7728,10.7787,10.7077,10.7195,2580400.0
2006-05-30 09:40:00,18.11,18.14,18.05,18.06,1063200.0,10.7136,10.7314,10.6781,10.684,1063200.0
2006-05-30 09:50:00,18.06,18.09,18.05,18.07,937300.0,10.684,10.7018,10.6781,10.69,937300.0
2006-05-30 10:00:00,18.06,18.08,18.02,18.04,2187600.0,10.684,10.6959,10.6604,10.6722,2187600.0
2006-05-30 10:10:00,18.04,18.05,18.03,18.04,886600.0,10.6722,10.6781,10.6663,10.6722,886600.0
2006-05-30 10:20:00,18.04,18.08,18.03,18.05,2009900.0,10.6722,10.6959,10.6663,10.6781,2009900.0
2006-05-30 10:30:00,18.04,18.07,17.96,17.97,2264000.0,10.6722,10.69,10.6249,10.6308,2264000.0
2006-05-30 10:40:00,17.97,18.0,17.95,18.0,1947400.0,10.6308,10.6485,10.619,10.6485,1947400.0
2006-05-30 10:50:00,18.0,18.0,17.98,17.99,894200.0,10.6485,10.6485,10.6367,10.6426,894200.0
2006-05-30 11:00:00,18.0,18.0,17.95,17.98,870200.0,10.6485,10.6485,10.619,10.6367,870200.0
2006-05-30 11:10:00,17.97,17.99,17.95,17.97,1063800.0,10.6308,10.6426,10.619,10.6308,1063800.0
2006-05-30 11:20:00,17.96,17.97,17.95,17.96,1073400.0,10.6249,10.6308,10.619,10.6249,1073400.0
2006-05-30 11:30:00,17.96,17.99,17.96,17.98,1168000.0,10.6249,10.6426,10.6249,10.6367,1168000.0
2006-05-30 11:40:00,17.99,17.99,17.9,17.93,2218900.0,10.6426,10.6426,10.5894,10.6071,2218900.0
2006-05-30 11:50:00,17.93,17.95,17.9,17.94,2449600.0,10.6071,10.619,10.5894,10.613,2449600.0
2006-05-30 12:00:00,17.94,17.94,17.9,17.92,1159300.0,10.613,10.613,10.5894,10.6012,1159300.0
2006-05-30 12:10:00,17.92,17.95,17.91,17.93,568300.0,10.6012,10.619,10.5953,10.6071,568300.0
2006-05-30 12:20:00,17.93,17.94,17.9,17.94,763300.0,10.6071,10.613,10.5894,10.613,763300.0
2006-05-30 12:30:00,17.93,17.97,17.93,17.96,1394600.0,10.6071,10.6308,10.6071,10.6249,1394600.0
2006-05-30 12:40:00,17.96,17.97,17.95,17.97,781500.0,10.6249,10.6308,10.619,10.6308,781500.0
2006-05-30 12:50:00,17.97,17.99,17.93,17.95,1448600.0,10.6308,10.6426,10.6071,10.619,1448600.0
2006-05-30 13:00:00,17.95,17.96,17.93,17.95,413300.0,10.619,10.6249,10.6071,10.619,413300.0
2006-05-30 13:10:00,17.96,17.96,17.92,17.92,371300.0,10.6249,10.6249,10.6012,10.6012,371300.0
2006-05-30 13:20:00,17.92,17.93,17.89,17.91,1102700.0,10.6012,10.6071,10.5835,10.5953,1102700.0
2006-05-30 13:30:00,17.92,17.95,17.92,17.95,794100.0,10.6012,10.619,10.6012,10.619,794100.0
2006-05-30 13:40:00,17.95,17.95,17.9,17.92,767200.0,10.619,10.619,10.5894,10.6012,767200.0
2006-05-30 13:50:00,17.91,17.97,17.91,17.95,859300.0,10.5953,10.6308,10.5953,10.619,859300.0
2006-05-30 14:00:00,17.95,17.96,17.93,17.94,620700.0,10.619,10.6249,10.6071,10.613,620700.0
2006-05-30 14:10:00,17.95,17.97,17.88,17.91,2060000.0,10.619,10.6308,10.5776,10.5953,2060000.0
2006-05-30 14:20:00,17.9,17.92,17.82,17.91,2430400.0,10.5894,10.6012,10.5421,10.5953,2430400.0
2006-05-30 14:30:00,17.9,17.93,17.89,17.92,1920100.0,10.5894,10.6071,10.5835,10.6012,1920100.0
2006-05-30 14:40:00,17.93,17.95,17.9,17.93,1792900.0,10.6071,10.619,10.5894,10.6071,1792900.0
2006-05-30 14:50:00,17.94,17.96,17.92,17.94,1814200.0,10.613,10.6249,10.6012,10.613,1814200.0
2006-05-30 15:00:00,17.94,17.95,17.9,17.9,2288200.0,10.613,10.619,10.5894,10.5894,2288200.0
2006-05-30 15:10:00,17.91,17.95,17.88,17.88,1894200.0,10.5953,10.619,10.5776,10.5776,1894200.0
2006-05-30 15:20:00,17.88,17.91,17.87,17.87,2019100.0,10.5776,10.5953,10.5716,10.5716,2019100.0
2006-05-30 15:30:00,17.87,17.91,17.84,17.91,2675200.0,10.5716,10.5953,10.5539,10.5953,2675200.0
2006-05-30 15:40:00,17.91,17.91,17.85,17.87,2947500.0,10.5953,10.5953,10.5598,10.5716,2947500.0
2006-05-30 15:50:00,17.87,17.87,17.78,17.78,5038900.0,10.5716,10.5716,10.5184,10.5184,5038900.0
2006-05-31 09:30:00,17.86,17.91,17.79,17.81,2955400.0,10.5657,10.5953,10.5243,10.5361,2955400.0
2006-05-31 09:40:00,17.81,17.85,17.77,17.85,1784400.0,10.5361,10.5598,10.5125,10.5598,1784400.0
2006-05-31 09:50:00,17.85,17.86,17.79,17.86,1383200.0,10.5598,10.5657,10.5243,10.5657,1383200.0
2006-05-31 10:00:00,17.86,17.9,17.82,17.86,1285400.0,10.5657,10.5894,10.5421,10.5657,1285400.0
2006-05-31 10:10:00,17.86,17.91,17.79,17.85,2217900.0,10.5657,10.5953,10.5243,10.5598,2217900.0
2006-05-31 10:20:00,17.84,17.91,17.84,17.9,1742100.0,10.5539,10.5953,10.5539,10.5894,1742100.0
2006-05-31 10:30:00,17.9,17.99,17.9,17.97,1802500.0,10.5894,10.6426,10.5894,10.6308,1802500.0
2006-05-31 10:40:00,17.97,18.0,17.94,18.0,1418200.0,10.6308,10.6485,10.613,10.6485,1418200.0
2006-05-31 10:50:00,18.0,18.01,17.95,17.99,2056900.0,10.6485,10.6545,10.619,10.6426,2056900.0
2006-05-31 11:00:00,17.99,18.04,17.98,17.99,1315100.0,10.6426,10.6722,10.6367,10.6426,1315100.0
2006-05-31 11:10:00,17.99,18.04,17.98,18.03,1760500.0,10.6426,10.6722,10.6367,10.6663,1760500.0
2006-05-31 11:20:00,18.03,18.12,18.03,18.11,1603800.0,10.6663,10.7195,10.6663,10.7136,1603800.0
2006-05-31 11:30:00,18.1,18.13,18.07,18.08,1673600.0,10.7077,10.7254,10.69,10.6959,1673600.0
2006-05-31 11:40:00,18.08,18.09,18.06,18.08,804800.0,10.6959,10.7018,10.684,10.6959,804800.0
2006-05-31 11:50:00,18.08,18.1,18.07,18.09,1033400.0,10.6959,10.7077,10.69,10.7018,1033400.0
2006-05-31 12:00:00,18.09,18.1,18.07,18.09,1395700.0,10.7018,10.7077,10.69,10.7018,1395700.0
2006-05-31 12:10:00,18.09,18.12,18.08,18.08,698400.0,10.7018,10.7195,10.6959,10.6959,698400.0
2006-05-31 12:20:00,18.08,18.09,18.04,18.08,1069700.0,10.6959,10.7018,10.6722,10.6959,1069700.0
2006-05-31 12:30:00,18.09,18.11,18.08,18.09,642000.0,10.7018,10.7136,10.6959,10.7018,642000.0
2006-05-31 12:40:00,18.09,18.1,18.06,18.07,651300.0,10.7018,10.7077,10.684,10.69,651300.0
2006-05-31 12:50:00,18.08,18.09,18.06,18.07,561000.0,10.6959,10.7018,10.684,10.69,561000.0
2006-05-31 13:00:00,18.08,18.08,18.03,18.04,849700.0,10.6959,10.6959,10.6663,10.6722,849700.0
2006-05-31 13:10:00,18.05,18.08,18.04,18.07,561400.0,10.6781,10.6959,10.6722,10.69,561400.0
2006-05-31 13:20:00,18.08,18.08,18.05,18.06,923300.0,10.6959,10.6959,10.6781,10.684,923300.0
2006-05-31 13:30:00,18.06,18.1,18.05,18.08,1905700.0,10.684,10.7077,10.6781,10.6959,1905700.0
2006-05-31 13:40:00,18.09,18.14,18.08,18.1,2723300.0,10.7018,10.7314,10.6959,10.7077,2723300.0
2006-05-31 13:50:00,18.1,18.19,18.09,18.12,2592800.0,10.7077,10.7609,10.7018,10.7195,2592800.0
2006-05-31 14:00:00,18.12,18.16,18.05,18.07,3089700.0,10.7195,10.7432,10.6781,10.69,3089700.0
2006-05-31 14:10:00,18.07,18.09,17.97,18.02,3391300.0,10.69,10.7018,10.6308,10.6604,3391300.0
2006-05-31 14:20:00,18.03,18.07,18.02,18.05,1787300.0,10.6663,10.69,10.6604,10.6781,1787300.0
2006-05-31 14:30:00,18.05,18.09,18.04,18.08,1381600.0,10.6781,10.7018,10.6722,10.6959,1381600.0
2006-05-31 14:40:00,18.07,18.14,18.05,18.12,1939800.0,10.69,10.7314,10.6781,10.7195,1939800.0
2006-05-31 14:50:00,18.12,18.13,18.05,18.11,1820200.0,10.7195,10.7254,10.6781,10.7136,1820200.0
2006-05-31 15:00:00,18.11,18.15,18.09,18.13,2184000.0,10.7136,10.7373,10.7018,10.7254,2184000.0
2006-05-31 15:10:00,18.13,18.15,18.05,18.07,3093900.0,10.7254,10.7373,10.6781,10.69,3093900.0
2006-05-31 15:20:00,18.07,18.15,18.07,18.12,2668200.0,10.69,10.7373,10.69,10.7195,2668200.0
2006-05-31 15:30:00,18.12,18.15,18.04,18.04,2130400.0,10.7195,10.7373,10.6722,10.6722,2130400.0
2006-05-31 15:40:00,18.04,18.11,18.04,18.06,2859500.0,10.6722,10.7136,10.6722,10.684,2859500.0
2006-05-31 15:50:00,18.06,18.09,18.03,18.05,2971600.0,10.684,10.7018,10.6663,10.6781,2971600.0
2006-06-01 09:30:00,18.03,18.15,18.02,18.13,2203200.0,10.6663,10.7373,10.6604,10.7254,2203200.0
2006-06-01 09:40:00,18.13,18.14,18.02,18.04,2734900.0,10.7254,10.7314,10.6604,10.6722,2734900.0
2006-06-01 09:50:00,18.04,18.06,18.0,18.03,2649900.0,10.6722,10.684,10.6485,10.6663,2649900.0
2006-06-01 10:00:00,18.03,18.07,17.98,17.99,2655600.0,10.6663,10.69,10.6367,10.6426,2655600.0
2006-06-01 10:10:00,18.0,18.04,17.99,18.03,1176300.0,10.6485,10.6722,10.6426,10.6663,1176300.0
2006-06-01 10:20:00,18.03,18.03,18.0,18.01,1150300.0,10.6663,10.6663,10.6485,10.6545,1150300.0
2006-06-01 10:30:00,18.02,18.07,18.0,18.02,4087200.0,10.6604,10.69,10.6485,10.6604,4087200.0
2006-06-01 10:40:00,18.02,18.04,17.94,17.98,3166400.0,10.6604,10.6722,10.613,10.6367,3166400.0
2006-06-01 10:50:00,17.97,18.91,17.9,17.93,3698300.0,10.6308,11.1869,10.5894,10.6071,3698300.0
2006-06-01 11:00:00,17.93,17.95,17.87,17.91,1979300.0,10.6071,10.619,10.5716,10.5953,1979300.0
2006-06-01 11:10:00,17.91,17.98,17.9,17.92,1792900.0,10.5953,10.6367,10.5894,10.6012,1792900.0
2006-06-01 11:20:00,17.92,17.95,17.89,17.93,1447200.0,10.6012,10.619,10.5835,10.6071,1447200.0
2006-06-01 11:30:00,17.94,17.95,17.9,17.93,748900.0,10.613,10.619,10.5894,10.6071,748900.0
2006-06-01 11:40:00,17.93,17.94,17.92,17.94,1485500.0,10.6071,10.613,10.6012,10.613,1485500.0
2006-06-01 11:50:00,17.94,17.94,17.87,17.88,1234400.0,10.613,10.613,10.5716,10.5776,1234400.0
2006-06-01 12:00:00,17.88,17.91,17.86,17.88,1464100.0,10.5776,10.5953,10.5657,10.5776,1464100.0
2006-06-01 12:10:00,17.88,17.88,17.84,17.85,1742900.0,10.5776,10.5776,10.5539,10.5598,1742900.0
2006-06-01 12:20:00,17.85,17.87,17.82,17.85,1042500.0,10.5598,10.5716,10.5421,10.5598,1042500.0
2006-06-01 12:30:00,17.85,17.87,17.83,17.84,1285900.0,10.5598,10.5716,10.548,10.5539,1285900.0
2006-06-01 12:40:00,17.83,17.85,17.8,17.82,1517100.0,10.548,10.5598,10.5302,10.5421,1517100.0
2006-06-01 12:50:00,17.83,17.83,17.79,17.81,2356500.0,10.548,10.548,10.5243,10.5361,2356500.0
2006-06-01 13:00:00,17.81,17.83,17.8,17.82,870500.0,10.5361,10.548,10.5302,10.5421,870500.0
2006-06-01 13:10:00,17.83,17.83,17.81,17.82,456000.0,10.548,10.548,10.5361,10.5421,456000.0
2006-06-01 13:20:00,17.83,17.85,17.82,17.83,993900.0,10.548,10.5598,10.5421,10.548,993900.0
2006-06-01 13:30:00,17.83,17.84,17.83,17.83,248300.0,10.548,10.5539,10.548,10.548,248300.0
2006-06-01 13:40:00,17.84,17.87,17.82,17.86,1300700.0,10.5539,10.5716,10.5421,10.5657,1300700.0
2006-06-01 13:50:00,17.85,17.92,17.85,17.9,1497600.0,10.5598,10.6012,10.5598,10.5894,1497600.0
2006-06-01 14:00:00,17.9,17.91,17.85,17.9,1836800.0,10.5894,10.5953,10.5598,10.5894,1836800.0
2006-06-01 14:10:00,17.9,17.97,17.88,17.97,2085700.0,10.5894,10.6308,10.5776,10.6308,2085700.0
2006-06-01 14:20:00,17.97,18.0,17.95,17.96,1248500.0,10.6308,10.6485,10.619,10.6249,1248500.0
2006-06-01 14:30:00,17.97,17.98,17.95,17.96,849000.0,10.6308,10.6367,10.619,10.6249,849000.0
2006-06-01 14:40:00,17.97,17.98,17.92,17.93,2891300.0,10.6308,10.6367,10.6012,10.6071,2891300.0
2006-06-01 14:50:00,17.93,17.95,17.89,17.91,1276100.0,10.6071,10.619,10.5835,10.5953,1276100.0
2006-06-01 15:00:00,17.92,17.98,17.91,17.97,2774700.0,10.6012,10.6367,10.5953,10.6308,2774700.0
2006-06-01 15:10:00,17.97,18.0,17.94,17.99,1699100.0,10.6308,10.6485,10.613,10.6426,1699100.0
2006-06-01 15:20:00,18.0,18.02,17.95,18.0,2759600.0,10.6485,10.6604,10.619,10.6485,2759600.0
2006-06-01 15:30:00,17.99,18.05,17.92,18.0,2860700.0,10.6426,10.6781,10.6012,10.6485,2860700.0
2006-06-01 15:40:00,18.0,18.04,17.95,18.04,2368500.0,10.6485,10.6722,10.619,10.6722,2368500.0
2006-06-01 15:50:00,18.04,18.08,18.02,18.06,3061000.0,10.6722,10.6959,10.6604,10.684,3061000.0
2006-06-02 09:30:00,18.07,18.1,18.03,18.06,3485900.0,10.69,10.7077,10.6663,10.684,3485900.0
2006-06-02 09:40:00,18.06,18.08,18.0,18.03,2779300.0,10.684,10.6959,10.6485,10.6663,2779300.0
2006-06-02 09:50:00,18.02,18.04,17.96,17.98,2454400.0,10.6604,10.6722,10.6249,10.6367,2454400.0
2006-06-02 10:00:00,17.98,18.02,17.97,18.0,2614500.0,10.6367,10.6604,10.6308,10.6485,2614500.0
2006-06-02 10:10:00,17.99,18.03,17.99,18.02,2994600.0,10.6426,10.6663,10.6426,10.6604,2994600.0
2006-06-02 10:20:00,18.02,18.07,18.01,18.03,2068000.0,10.6604,10.69,10.6545,10.6663,2068000.0
2006-06-02 10:30:00,18.03,18.06,18.03,18.04,1381700.0,10.6663,10.684,10.6663,10.6722,1381700.0
2006-06-02 10:40:00,18.04,18.1,18.04,18.07,1374700.0,10.6722,10.7077,10.6722,10.69,1374700.0
2006-06-02 10:50:00,18.06,18.08,18.06,18.08,849800.0,10.684,10.6959,10.684,10.6959,849800.0
2006-06-02 11:00:00,18.08,18.09,18.05,18.09,1805800.0,10.6959,10.7018,10.6781,10.7018,1805800.0
2006-06-02 11:10:00,18.09,18.15,18.08,18.12,1535400.0,10.7018,10.7373,10.6959,10.7195,1535400.0
2006-06-02 11:20:00,18.12,18.13,18.06,18.07,1926800.0,10.7195,10.7254,10.684,10.69,1926800.0
2006-06-02 11:30:00,18.08,18.08,18.0,18.05,1835300.0,10.6959,10.6959,10.6485,10.6781,1835300.0
2006-06-02 11:40:00,18.05,18.05,17.96,17.99,2004400.0,10.6781,10.6781,10.6249,10.6426,2004400.0
2006-06-02 11:50:00,17.98,18.02,17.97,17.99,1523700.0,10.6367,10.6604,10.6308,10.6426,1523700.0
2006-06-02 12:00:00,17.99,18.06,17.98,18.06,1680900.0,10.6426,10.684,10.6367,10.684,1680900.0
2006-06-02 12:10:00,18.06,18.06,18.01,18.03,875300.0,10.684,10.684,10.6545,10.6663,875300.0
2006-06-02 12:20:00,18.03,18.09,18.02,18.07,879700.0,10.6663,10.7018,10.6604,10.69,879700.0
2006-06-02 12:30:00,18.07,18.1,18.06,18.09,532900.0,10.69,10.7077,10.684,10.7018,532900.0
2006-06-02 12:40:00,18.1,18.12,18.09,18.1,1060600.0,10.7077,10.7195,10.7018,10.7077,1060600.0
2006-06-02 12:50:00,18.1,18.1,18.02,18.05,920100.0,10.7077,10.7077,10.6604,10.6781,920100.0
2006-06-02 13:00:00,18.05,18.09,18.03,18.07,1374800.0,10.6781,10.7018,10.6663,10.69,1374800.0
2006-06-02 13:10:00,18.07,18.09,18.05,18.08,735200.0,10.69,10.7018,10.6781,10.6959,735200.0
2006-06-02 13:20:00,18.09,18.13,18.06,18.13,1183500.0,10.7018,10.7254,10.684,10.7254,1183500.0
2006-06-02 13:30:00,18.12,18.12,18.07,18.09,771300.0,10.7195,10.7195,10.69,10.7018,771300.0
2006-06-02 13:40:00,18.09,18.12,18.08,18.1,1079800.0,10.7018,10.7195,10.6959,10.7077,1079800.0
2006-06-02 13:50:00,18.1,18.1,18.06,18.1,894800.0,10.7077,10.7077,10.684,10.7077,894800.0
2006-06-02 14:00:00,18.1,18.12,18.08,18.12,1230200.0,10.7077,10.7195,10.6959,10.7195,1230200.0
2006-06-02 14:10:00,18.12,18.13,18.08,18.08,616600.0,10.7195,10.7254,10.6959,10.6959,616600.0
2006-06-02 14:20:00,18.08,18.13,18.08,18.11,1342700.0,10.6959,10.7254,10.6959,10.7136,1342700.0
2006-06-02 14:30:00,18.11,18.2,18.05,18.18,1794600.0,10.7136,10.7669,10.6781,10.755,1794600.0
2006-06-02 14:40:00,18.18,18.2,18.15,18.19,1867700.0,10.755,10.7669,10.7373,10.7609,1867700.0
2006-06-02 14:50:00,18.2,18.25,18.18,18.24,2210200.0,10.7669,10.7964,10.755,10.7905,2210200.0
2006-06-02 15:00:00,18.25,18.25,18.18,18.2,1986000.0,10.7964,10.7964,10.755,10.7669,1986000.0
2006-06-02 15:10:00,18.2,18.23,18.17,18.22,1797200.0,10.7669,10.7846,10.7491,10.7787,1797200.0
2006-06-02 15:20:00,18.23,18.28,18.22,18.25,2469300.0,10.7846,10.8142,10.7787,10.7964,2469300.0
2006-06-02 15:30:00,18.25,18.31,18.24,18.31,3071500.0,10.7964,10.8319,10.7905,10.8319,3071500.0
2006-06-02 15:40:00,18.3,18.31,18.21,18.21,2458400.0,10.826,10.8319,10.7728,10.7728,2458400.0
2006-06-02 15:50:00,18.21,18.26,18.19,18.24,3764100.0,10.7728,10.8024,10.7609,10.7905,3764100.0
2006-06-05 09:30:00,18.26,18.35,18.13,18.2,3233500.0,10.8024,10.8556,10.7254,10.7669,3233500.0
2006-06-05 09:40:00,18.19,18.22,18.15,18.17,1255100.0,10.7609,10.7787,10.7373,10.7491,1255100.0
2006-06-05 09:50:00,18.17,18.2,18.16,18.16,643000.0,10.7491,10.7669,10.7432,10.7432,643000.0
2006-06-05 10:00:00,18.16,18.17,18.12,18.14,1325300.0,10.7432,10.7491,10.7195,10.7314,1325300.0
2006-06-05 10:10:00,18.13,18.15,18.1,18.14,1000500.0,10.7254,10.7373,10.7077,10.7314,1000500.0
2006-06-05 10:20:00,18.14,18.14,18.05,18.11,988200.0,10.7314,10.7314,10.6781,10.7136,988200.0
2006-06-05 10:30:00,18.1,18.13,18.1,18.12,947100.0,10.7077,10.7254,10.7077,10.7195,947100.0
2006-06-05 10:40:00,18.11,18.12,18.05,18.06,1366800.0,10.7136,10.7195,10.6781,10.684,1366800.0
2006-06-05 10:50:00,18.07,18.1,18.06,18.08,765400.0,10.69,10.7077,10.684,10.6959,765400.0
2006-06-05 11:00:00,18.09,18.12,18.08,18.11,764700.0,10.7018,10.7195,10.6959,10.7136,764700.0
2006-06-05 11:10:00,18.12,18.18,18.11,18.17,2092000.0,10.7195,10.755,10.7136,10.7491,2092000.0
2006-06-05 11:20:00,18.16,18.17,18.14,18.15,937600.0,10.7432,10.7491,10.7314,10.7373,937600.0
2006-06-05 11:30:00,18.14,18.17,18.13,18.16,1059200.0,10.7314,10.7491,10.7254,10.7432,1059200.0
2006-06-05 11:40:00,18.16,18.2,18.15,18.18,923700.0,10.7432,10.7669,10.7373,10.755,923700.0
2006-06-05 11:50:00,18.19,18.2,18.15,18.16,660300.0,10.7609,10.7669,10.7373,10.7432,660300.0
2006-06-05 12:00:00,18.16,18.16,18.12,18.14,1439800.0,10.7432,10.7432,10.7195,10.7314,1439800.0
2006-06-05 12:10:00,18.14,18.15,18.11,18.12,924400.0,10.7314,10.7373,10.7136,10.7195,924400.0
2006-06-05 12:20:00,18.12,18.14,18.11,18.12,1008300.0,10.7195,10.7314,10.7136,10.7195,1008300.0
2006-06-05 12:30:00,18.12,18.13,18.11,18.12,442300.0,10.7195,10.7254,10.7136,10.7195,442300.0
2006-06-05 12:40:00,18.12,18.12,18.12,18.12,0.0,10.7195,10.7195,10.7195,10.7195,0.0
2006-06-05 12:50:00,18.12,18.12,18.12,18.12,0.0,10.7195,10.7195,10.7195,10.7195,0.0
2006-06-05 13:00:00,18.14,18.14,18.13,18.13,136300.0,10.7314,10.7314,10.7254,10.7254,136300.0
2006-06-05 13:10:00,18.13,18.14,18.12,18.14,714200.0,10.7254,10.7314,10.7195,10.7314,714200.0
2006-06-05 13:20:00,18.14,18.14,18.1,18.1,1587600.0,10.7314,10.7314,10.7077,10.7077,1587600.0
2006-06-05 13:30:00,18.1,18.12,18.1,18.1,629500.0,10.7077,10.7195,10.7077,10.7077,629500.0
2006-06-05 13:40:00,18.11,18.11,18.06,18.06,1146900.0,10.7136,10.7136,10.684,10.684,1146900.0
2006-06-05 13:50:00,18.06,18.09,18.06,18.07,887500.0,10.684,10.7018,10.684,10.69,887500.0
2006-06-05 14:00:00,18.07,18.08,18.04,18.06,1440100.0,10.69,10.6959,10.6722,10.684,1440100.0
2006-06-05 14:10:00,18.06,18.06,18.01,18.03,2058600.0,10.684,10.684,10.6545,10.6663,2058600.0
2006-06-05 14:20:00,18.03,18.06,18.01,18.05,1904500.0,10.6663,10.684,10.6545,10.6781,1904500.0
2006-06-05 14:30:00,18.04,18.05,17.99,18.0,2419600.0,10.6722,10.6781,10.6426,10.6485,2419600.0
2006-06-05 14:40:00,18.0,18.02,17.98,17.99,1597200.0,10.6485,10.6604,10.6367,10.6426,1597200.0
2006-06-05 14:50:00,18.0,18.0,17.95,17.95,1679000.0,10.6485,10.6485,10.619,10.619,1679000.0
2006-06-05 15:00:00,17.95,17.96,17.92,17.93,2097200.0,10.619,10.6249,10.6012,10.6071,2097200.0
2006-06-05 15:10:00,17.93,17.98,17.89,17.96,3260200.0,10.6071,10.6367,10.5835,10.6249,3260200.0
2006-06-05 15:20:00,17.96,18.01,17.95,17.96,4151100.0,10.6249,10.6545,10.619,10.6249,4151100.0
2006-06-05 15:30:00,17.96,18.02,17.96,18.0,3366400.0,10.6249,10.6604,10.6249,10.6485,3366400.0
2006-06-05 15:40:00,18.01,18.05,17.0,17.97,5186400.0,10.6545,10.6781,10.057,10.6308,5186400.0
2006-06-05 15:50:00,17.97,17.99,17.89,17.98,4260100.0,10.6308,10.6426,10.5835,10.6367,4260100.0
2006-06-06 09:30:00,18.06,18.06,17.85,17.88,4699700.0,10.684,10.684,10.5598,10.5776,4699700.0
2006-06-06 09:40:00,17.88,17.92,17.83,17.83,4231000.0,10.5776,10.6012,10.548,10.548,4231000.0
2006-06-06 09:50:00,17.84,17.85,17.78,17.8,3742300.0,10.5539,10.5598,10.5184,10.5302,3742300.0
2006-06-06 10:00:00,17.8,17.83,17.78,17.83,3552700.0,10.5302,10.548,10.5184,10.548,3552700.0
2006-06-06 10:10:00,17.83,17.89,17.81,17.84,3785600.0,10.548,10.5835,10.5361,10.5539,3785600.0
2006-06-06 10:20:00,17.84,17.91,17.82,17.83,3035000.0,10.5539,10.5953,10.5421,10.548,3035000.0
2006-06-06 10:30:00,17.83,17.89,17.79,17.8,2883600.0,10.548,10.5835,10.5243,10.5302,2883600.0
2006-06-06 10:40:00,17.8,17.82,17.78,17.79,1442300.0,10.5302,10.5421,10.5184,10.5243,1442300.0
2006-06-06 10:50:00,17.78,17.81,17.77,17.78,1831300.0,10.5184,10.5361,10.5125,10.5184,1831300.0
2006-06-06 11:00:00,17.78,17.81,17.67,17.76,2302700.0,10.5184,10.5361,10.4533,10.5066,2302700.0
2006-06-06 11:10:00,17.77,17.81,17.76,17.8,1942900.0,10.5125,10.5361,10.5066,10.5302,1942900.0
2006-06-06 11:20:00,17.79,17.81,17.77,17.79,1182600.0,10.5243,10.5361,10.5125,10.5243,1182600.0
2006-06-06 11:30:00,17.78,17.81,17.75,17.75,1621300.0,10.5184,10.5361,10.5006,10.5006,1621300.0
2006-06-06 11:40:00,17.75,17.76,17.71,17.72,2229400.0,10.5006,10.5066,10.477,10.4829,2229400.0
2006-06-06 11:50:00,17.73,17.73,17.71,17.71,884700.0,10.4888,10.4888,10.477,10.477,884700.0
2006-06-06 12:00:00,17.71,17.75,17.7,17.75,1200200.0,10.477,10.5006,10.4711,10.5006,1200200.0
2006-06-06 12:10:00,17.75,17.82,17.72,17.79,2324700.0,10.5006,10.5421,10.4829,10.5243,2324700.0
2006-06-06 12:20:00,17.79,17.79,17.77,17.78,807400.0,10.5243,10.5243,10.5125,10.5184,807400.0
2006-06-06 12:30:00,17.78,17.82,17.78,17.79,1334900.0,10.5184,10.5421,10.5184,10.5243,1334900.0
2006-06-06 12:40:00,17.78,17.84,17.77,17.78,1648400.0,10.5184,10.5539,10.5125,10.5184,1648400.0
2006-06-06 12:50:00,17.79,17.84,17.78,17.82,1277600.0,10.5243,10.5539,10.5184,10.5421,1277600.0
2006-06-06 13:00:00,17.82,17.82,17.78,17.79,901400.0,10.5421,10.5421,10.5184,10.5243,901400.0
2006-06-06 13:10:00,17.8,17.81,17.78,17.78,1340100.0,10.5302,10.5361,10.5184,10.5184,1340100.0
2006-06-06 13:20:00,17.79,17.81,17.78,17.8,595400.0,10.5243,10.5361,10.5184,10.5302,595400.0
2006-06-06 13:30:00,17.8,17.84,17.79,17.82,1363300.0,10.5302,10.5539,10.5243,10.5421,1363300.0
2006-06-06 13:40:00,17.82,17.83,17.75,17.76,1491700.0,10.5421,10.548,10.5006,10.5066,1491700.0
2006-06-06 13:50:00,17.75,17.83,17.74,17.8,1859600.0,10.5006,10.548,10.4947,10.5302,1859600.0
2006-06-06 14:00:00,17.8,17.81,17.79,17.8,1625900.0,10.5302,10.5361,10.5243,10.5302,1625900.0
2006-06-06 14:10:00,17.81,17.81,17.77,17.81,1793700.0,10.5361,10.5361,10.5125,10.5361,1793700.0
2006-06-06 14:20:00,17.81,17.81,17.78,17.8,974700.0,10.5361,10.5361,10.5184,10.5302,974700.0
2006-06-06 14:30:00,17.8,17.82,17.79,17.79,792700.0,10.5302,10.5421,10.5243,10.5243,792700.0
2006-06-06 14:40:00,17.79,17.8,17.73,17.76,1330600.0,10.5243,10.5302,10.4888,10.5066,1330600.0
2006-06-06 14:50:00,17.76,17.76,17.69,17.7,1377500.0,10.5066,10.5066,10.4652,10.4711,1377500.0
2006-06-06 15:00:00,17.7,17.74,17.69,17.74,1776000.0,10.4711,10.4947,10.4652,10.4947,1776000.0
2006-06-06 15:10:00,17.73,17.75,17.69,17.7,2757100.0,10.4888,10.5006,10.4652,10.4711,2757100.0
2006-06-06 15:20:00,17.7,17.73,17.68,17.7,2205000.0,10.4711,10.4888,10.4592,10.4711,2205000.0
2006-06-06 15:30:00,17.7,17.76,17.68,17.74,2333100.0,10.4711,10.5066,10.4592,10.4947,2333100.0
2006-06-06 15:40:00,17.73,17.8,17.73,17.77,2831500.0,10.4888,10.5302,10.4888,10.5125,2831500.0
2006-06-06 15:50:00,17.77,17.8,17.74,17.78,4170800.0,10.5125,10.5302,10.4947,10.5184,4170800.0
2006-06-07 09:30:00,17.78,17.79,17.51,17.56,5550300.0,10.5184,10.5243,10.3587,10.3882,5550300.0
2006-06-07 09:40:00,17.56,17.58,17.47,17.51,5647800.0,10.3882,10.4001,10.335,10.3587,5647800.0
2006-06-07 09:50:00,17.51,17.52,17.44,17.47,4401900.0,10.3587,10.3646,10.3173,10.335,4401900.0
2006-06-07 10:00:00,17.48,17.55,17.47,17.5,5936200.0,10.3409,10.3823,10.335,10.3527,5936200.0
2006-06-07 10:10:00,17.5,17.55,17.47,17.5,4422500.0,10.3527,10.3823,10.335,10.3527,4422500.0
2006-06-07 10:20:00,17.51,17.51,17.47,17.49,2549600.0,10.3587,10.3587,10.335,10.3468,2549600.0
2006-06-07 10:30:00,17.48,17.5,17.46,17.46,2231800.0,10.3409,10.3527,10.3291,10.3291,2231800.0
2006-06-07 10:40:00,17.46,17.48,17.42,17.42,2199900.0,10.3291,10.3409,10.3054,10.3054,2199900.0
2006-06-07 10:50:00,17.42,17.43,17.37,17.42,4185000.0,10.3054,10.3113,10.2758,10.3054,4185000.0
2006-06-07 11:00:00,17.43,17.48,17.4,17.44,3016700.0,10.3113,10.3409,10.2936,10.3173,3016700.0
2006-06-07 11:10:00,17.44,17.47,17.44,17.45,1797800.0,10.3173,10.335,10.3173,10.3232,1797800.0
2006-06-07 11:20:00,17.44,17.45,17.41,17.43,2413600.0,10.3173,10.3232,10.2995,10.3113,2413600.0
2006-06-07 11:30:00,17.43,17.47,17.4,17.45,2617000.0,10.3113,10.335,10.2936,10.3232,2617000.0
2006-06-07 11:40:00,17.45,17.46,17.37,17.43,2670700.0,10.3232,10.3291,10.2758,10.3113,2670700.0
2006-06-07 11:50:00,17.43,17.48,17.41,17.47,2420200.0,10.3113,10.3409,10.2995,10.335,2420200.0
2006-06-07 12:00:00,17.47,17.5,17.45,17.46,2455600.0,10.335,10.3527,10.3232,10.3291,2455600.0
2006-06-07 12:10:00,17.46,17.49,17.45,17.45,1397200.0,10.3291,10.3468,10.3232,10.3232,1397200.0
2006-06-07 12:20:00,17.45,17.48,17.45,17.48,1288400.0,10.3232,10.3409,10.3232,10.3409,1288400.0
2006-06-07 12:30:00,17.47,17.5,17.43,17.5,2864800.0,10.335,10.3527,10.3113,10.3527,2864800.0
2006-06-07 12:40:00,17.5,17.52,17.48,17.51,1821200.0,10.3527,10.3646,10.3409,10.3587,1821200.0
2006-06-07 12:50:00,17.5,17.52,17.46,17.46,1834600.0,10.3527,10.3646,10.3291,10.3291,1834600.0
2006-06-07 13:00:00,17.47,17.49,17.45,17.47,889700.0,10.335,10.3468,10.3232,10.335,889700.0
2006-06-07 13:10:00,17.47,17.5,17.46,17.49,561400.0,10.335,10.3527,10.3291,10.3468,561400.0
2006-06-07 13:20:00,17.49,17.5,17.48,17.48,713000.0,10.3468,10.3527,10.3409,10.3409,713000.0
2006-06-07 13:30:00,17.48,17.51,17.47,17.5,1565800.0,10.3409,10.3587,10.335,10.3527,1565800.0
2006-06-07 13:40:00,17.49,17.5,17.47,17.47,864400.0,10.3468,10.3527,10.335,10.335,864400.0
2006-06-07 13:50:00,17.47,17.5,17.47,17.48,839500.0,10.335,10.3527,10.335,10.3409,839500.0
2006-06-07 14:00:00,17.47,17.48,17.39,17.39,2586100.0,10.335,10.3409,10.2877,10.2877,2586100.0
2006-06-07 14:10:00,17.4,17.43,17.39,17.4,1864500.0,10.2936,10.3113,10.2877,10.2936,1864500.0
2006-06-07 14:20:00,17.39,17.42,17.37,17.42,1508300.0,10.2877,10.3054,10.2758,10.3054,1508300.0
2006-06-07 14:30:00,17.42,17.46,17.4,17.42,2386200.0,10.3054,10.3291,10.2936,10.3054,2386200.0
2006-06-07 14:40:00,17.43,17.43,17.39,17.4,992200.0,10.3113,10.3113,10.2877,10.2936,992200.0
2006-06-07 14:50:00,17.4,17.42,17.39,17.39,1268800.0,10.2936,10.3054,10.2877,10.2877,1268800.0
2006-06-07 15:00:00,17.4,17.41,17.38,17.39,847300.0,10.2936,10.2995,10.2818,10.2877,847300.0
2006-06-07 15:10:00,17.38,17.39,17.33,17.36,2350300.0,10.2818,10.2877,10.2522,10.2699,2350300.0
2006-06-07 15:20:00,17.35,17.38,17.33,17.35,2773900.0,10.264,10.2818,10.2522,10.264,2773900.0
2006-06-07 15:30:00,17.35,17.44,17.35,17.42,5345600.0,10.264,10.3173,10.264,10.3054,5345600.0
2006-06-07 15:40:00,17.42,17.43,17.36,17.36,4871700.0,10.3054,10.3113,10.2699,10.2699,4871700.0
2006-06-07 15:50:00,17.36,17.44,17.36,17.36,7800700.0,10.2699,10.3173,10.2699,10.2699,7800700.0
2006-06-08 09:30:00,17.24,17.35,17.17,17.3,6351000.0,10.1989,10.264,10.1575,10.2344,6351000.0
2006-06-08 09:40:00,17.3,17.36,17.29,17.33,3619700.0,10.2344,10.2699,10.2285,10.2522,3619700.0
2006-06-08 09:50:00,17.33,17.34,17.21,17.22,2822400.0,10.2522,10.2581,10.1812,10.1871,2822400.0
2006-06-08 10:00:00,17.22,17.22,17.1,17.21,4977700.0,10.1871,10.1871,10.1161,10.1812,4977700.0
2006-06-08 10:10:00,17.2,17.24,17.14,17.17,4223100.0,10.1753,10.1989,10.1398,10.1575,4223100.0
2006-06-08 10:20:00,17.16,17.17,17.13,17.14,3930100.0,10.1516,10.1575,10.1339,10.1398,3930100.0
2006-06-08 10:30:00,17.14,17.17,17.09,17.13,5096400.0,10.1398,10.1575,10.1102,10.1339,5096400.0
2006-06-08 10:40:00,17.13,17.15,17.07,17.15,3558200.0,10.1339,10.1457,10.0984,10.1457,3558200.0
2006-06-08 10:50:00,17.15,17.16,17.1,17.13,2463100.0,10.1457,10.1516,10.1161,10.1339,2463100.0
2006-06-08 11:00:00,17.12,17.17,17.12,17.16,2976200.0,10.1279,10.1575,10.1279,10.1516,2976200.0
2006-06-08 11:10:00,17.16,17.24,17.15,17.15,5263500.0,10.1516,10.1989,10.1457,10.1457,5263500.0
2006-06-08 11:20:00,17.15,17.22,17.1,17.17,3632200.0,10.1457,10.1871,10.1161,10.1575,3632200.0
2006-06-08 11:30:00,17.18,17.21,17.16,17.2,3511500.0,10.1634,10.1812,10.1516,10.1753,3511500.0
2006-06-08 11:40:00,17.19,17.21,17.12,17.14,2221300.0,10.1694,10.1812,10.1279,10.1398,2221300.0
2006-06-08 11:50:00,17.13,17.14,17.05,17.08,3055600.0,10.1339,10.1398,10.0865,10.1043,3055600.0
2006-06-08 12:00:00,17.08,17.11,17.06,17.1,2228900.0,10.1043,10.122,10.0925,10.1161,2228900.0
2006-06-08 12:10:00,17.1,17.15,17.09,17.1,1992800.0,10.1161,10.1457,10.1102,10.1161,1992800.0
2006-06-08 12:20:00,17.1,17.14,17.08,17.1,1983100.0,10.1161,10.1398,10.1043,10.1161,1983100.0
2006-06-08 12:30:00,17.1,17.15,17.09,17.14,990100.0,10.1161,10.1457,10.1102,10.1398,990100.0
2006-06-08 12:40:00,17.14,17.15,17.11,17.13,1107100.0,10.1398,10.1457,10.122,10.1339,1107100.0
2006-06-08 12:50:00,17.13,17.18,17.12,17.16,1960400.0,10.1339,10.1634,10.1279,10.1516,1960400.0
2006-06-08 13:00:00,17.16,17.18,17.13,17.14,2289000.0,10.1516,10.1634,10.1339,10.1398,2289000.0
2006-06-08 13:10:00,17.14,17.17,17.13,17.14,1064000.0,10.1398,10.1575,10.1339,10.1398,1064000.0
2006-06-08 13:20:00,17.15,17.15,17.09,17.11,1626200.0,10.1457,10.1457,10.1102,10.122,1626200.0
2006-06-08 13:30:00,17.11,17.12,17.06,17.1,2470200.0,10.122,10.1279,10.0925,10.1161,2470200.0
2006-06-08 13:40:00,17.1,17.12,17.08,17.09,1618400.0,10.1161,10.1279,10.1043,10.1102,1618400.0
2006-06-08 13:50:00,17.09,17.15,17.08,17.15,1167300.0,10.1102,10.1457,10.1043,10.1457,1167300.0
2006-06-08 14:00:00,17.14,17.16,17.1,17.11,2211200.0,10.1398,10.1516,10.1161,10.122,2211200.0
2006-06-08 14:10:00,17.11,17.12,17.08,17.12,1138000.0,10.122,10.1279,10.1043,10.1279,1138000.0
2006-06-08 14:20:00,17.12,17.19,17.1,17.17,3951000.0,10.1279,10.1694,10.1161,10.1575,3951000.0
2006-06-08 14:30:00,17.16,17.21,17.11,17.17,2379100.0,10.1516,10.1812,10.122,10.1575,2379100.0
2006-06-08 14:40:00,17.16,17.17,17.12,17.13,1728500.0,10.1516,10.1575,10.1279,10.1339,1728500.0
2006-06-08 14:50:00,17.13,17.15,17.08,17.09,2391100.0,10.1339,10.1457,10.1043,10.1102,2391100.0
2006-06-08 15:00:00,17.09,17.14,17.07,17.14,2506200.0,10.1102,10.1398,10.0984,10.1398,2506200.0
2006-06-08 15:10:00,17.14,17.18,17.11,17.12,2855000.0,10.1398,10.1634,10.122,10.1279,2855000.0
2006-06-08 15:20:00,17.12,17.15,17.06,17.1,2503300.0,10.1279,10.1457,10.0925,10.1161,2503300.0
2006-06-08 15:30:00,17.1,17.16,17.08,17.14,3401500.0,10.1161,10.1516,10.1043,10.1398,3401500.0
2006-06-08 15:40:00,17.14,17.16,17.09,17.1,3516000.0,10.1398,10.1516,10.1102,10.1161,3516000.0
2006-06-08 15:50:00,17.09,17.14,17.07,17.1,4316300.0,10.1102,10.1398,10.0984,10.1161,4316300.0
2006-06-09 09:30:00,17.11,17.18,17.09,17.15,6861900.0,10.122,10.1634,10.1102,10.1457,6861900.0
2006-06-09 09:40:00,17.15,17.2,17.13,17.18,2856300.0,10.1457,10.1753,10.1339,10.1634,2856300.0
2006-06-09 09:50:00,17.18,17.25,17.14,17.18,3618100.0,10.1634,10.2049,10.1398,10.1634,3618100.0
2006-06-09 10:00:00,17.18,17.2,17.13,17.17,2635600.0,10.1634,10.1753,10.1339,10.1575,2635600.0
2006-06-09 10:10:00,17.18,17.22,17.15,17.2,1150900.0,10.1634,10.1871,10.1457,10.1753,1150900.0
2006-06-09 10:20:00,17.2,17.24,17.17,17.2,1052300.0,10.1753,10.1989,10.1575,10.1753,1052300.0
2006-06-09 10:30:00,17.2,17.2,17.16,17.18,979600.0,10.1753,10.1753,10.1516,10.1634,979600.0
2006-06-09 10:40:00,17.19,17.21,17.16,17.18,1503600.0,10.1694,10.1812,10.1516,10.1634,1503600.0
2006-06-09 10:50:00,17.17,17.2,17.16,17.18,1724800.0,10.1575,10.1753,10.1516,10.1634,1724800.0
2006-06-09 11:00:00,17.18,17.2,17.17,17.18,1415400.0,10.1634,10.1753,10.1575,10.1634,1415400.0
2006-06-09 11:10:00,17.19,17.2,17.17,17.18,1242900.0,10.1694,10.1753,10.1575,10.1634,1242900.0
2006-06-09 11:20:00,17.18,17.21,17.18,17.2,2215100.0,10.1634,10.1812,10.1634,10.1753,2215100.0
2006-06-09 11:30:00,17.2,17.22,17.17,17.18,2120400.0,10.1753,10.1871,10.1575,10.1634,2120400.0
2006-06-09 11:40:00,17.18,17.2,17.1,17.11,2215800.0,10.1634,10.1753,10.1161,10.122,2215800.0
2006-06-09 11:50:00,17.12,17.2,17.11,17.19,3271500.0,10.1279,10.1753,10.122,10.1694,3271500.0
2006-06-09 12:00:00,17.18,17.21,17.17,17.19,1561100.0,10.1634,10.1812,10.1575,10.1694,1561100.0
2006-06-09 12:10:00,17.19,17.21,17.15,17.15,1565200.0,10.1694,10.1812,10.1457,10.1457,1565200.0
2006-06-09 12:20:00,17.16,17.18,17.15,17.16,1348300.0,10.1516,10.1634,10.1457,10.1516,1348300.0
2006-06-09 12:30:00,17.16,17.19,17.16,17.17,1964300.0,10.1516,10.1694,10.1516,10.1575,1964300.0
2006-06-09 12:40:00,17.17,17.2,17.17,17.2,1156000.0,10.1575,10.1753,10.1575,10.1753,1156000.0
2006-06-09 12:50:00,17.2,17.2,17.15,17.19,1375900.0,10.1753,10.1753,10.1457,10.1694,1375900.0
2006-06-09 13:00:00,17.18,17.19,17.14,17.18,1639200.0,10.1634,10.1694,10.1398,10.1634,1639200.0
2006-06-09 13:10:00,17.18,17.19,17.16,17.17,1509300.0,10.1634,10.1694,10.1516,10.1575,1509300.0
2006-06-09 13:20:00,17.17,17.19,17.16,17.18,1092700.0,10.1575,10.1694,10.1516,10.1634,1092700.0
2006-06-09 13:30:00,17.18,17.2,17.16,17.17,1253500.0,10.1634,10.1753,10.1516,10.1575,1253500.0
2006-06-09 13:40:00,17.17,17.2,17.15,17.2,2148100.0,10.1575,10.1753,10.1457,10.1753,2148100.0
2006-06-09 13:50:00,17.2,17.24,17.19,17.2,1870000.0,10.1753,10.1989,10.1694,10.1753,1870000.0
2006-06-09 14:00:00,17.2,17.21,17.17,17.2,1905400.0,10.1753,10.1812,10.1575,10.1753,1905400.0
2006-06-09 14:10:00,17.19,17.22,17.15,17.21,2158900.0,10.1694,10.1871,10.1457,10.1812,2158900.0
2006-06-09 14:20:00,17.21,17.23,17.2,17.22,2267100.0,10.1812,10.193,10.1753,10.1871,2267100.0
2006-06-09 14:30:00,17.22,17.26,17.22,17.22,1672700.0,10.1871,10.2108,10.1871,10.1871,1672700.0
2006-06-09 14:40:00,17.22,17.26,17.22,17.25,2744300.0,10.1871,10.2108,10.1871,10.2049,2744300.0
2006-06-09 14:50:00,17.25,17.25,17.22,17.23,1661300.0,10.2049,10.2049,10.1871,10.193,1661300.0
2006-06-09 15:00:00,17.23,17.24,17.22,17.23,922300.0,10.193,10.1989,10.1871,10.193,922300.0
2006-06-09 15:10:00,17.23,17.24,17.17,17.23,1532600.0,10.193,10.1989,10.1575,10.193,1532600.0
2006-06-09 15:20:00,17.23,17.25,17.2,17.24,1225900.0,10.193,10.2049,10.1753,10.1989,1225900.0
2006-06-09 15:30:00,17.24,17.25,17.19,17.2,2556500.0,10.1989,10.2049,10.1694,10.1753,2556500.0
2006-06-09 15:40:00,17.19,17.2,17.18,17.19,2366800.0,10.1694,10.1753,10.1634,10.1694,2366800.0
2006-06-09 15:50:00,17.19,17.2,17.14,17.15,3025200.0,10.1694,10.1753,10.1398,10.1457,3025200.0
2006-06-12 09:30:00,17.25,17.35,17.22,17.27,2754300.0,10.2049,10.264,10.1871,10.2167,2754300.0
2006-06-12 09:40:00,17.27,17.32,17.26,17.28,1217100.0,10.2167,10.2463,10.2108,10.2226,1217100.0
2006-06-12 09:50:00,17.29,17.29,17.25,17.26,1222600.0,10.2285,10.2285,10.2049,10.2108,1222600.0
2006-06-12 10:00:00,17.25,17.25,17.21,17.21,1382800.0,10.2049,10.2049,10.1812,10.1812,1382800.0
2006-06-12 10:10:00,17.2,17.21,17.12,17.15,1942200.0,10.1753,10.1812,10.1279,10.1457,1942200.0
2006-06-12 10:20:00,17.15,17.18,17.15,17.16,1131700.0,10.1457,10.1634,10.1457,10.1516,1131700.0
2006-06-12 10:30:00,17.15,17.24,17.15,17.19,1580200.0,10.1457,10.1989,10.1457,10.1694,1580200.0
2006-06-12 10:40:00,17.19,17.21,17.17,17.17,922800.0,10.1694,10.1812,10.1575,10.1575,922800.0
2006-06-12 10:50:00,17.18,17.19,17.14,17.14,834700.0,10.1634,10.1694,10.1398,10.1398,834700.0
2006-06-12 11:00:00,17.14,17.15,17.06,17.08,2000800.0,10.1398,10.1457,10.0925,10.1043,2000800.0
2006-06-12 11:10:00,17.09,17.09,17.06,17.09,945400.0,10.1102,10.1102,10.0925,10.1102,945400.0
2006-06-12 11:20:00,17.08,17.09,17.02,17.05,1808200.0,10.1043,10.1102,10.0688,10.0865,1808200.0
2006-06-12 11:30:00,17.05,17.09,17.05,17.07,938600.0,10.0865,10.1102,10.0865,10.0984,938600.0
2006-06-12 11:40:00,17.06,17.19,17.06,17.09,789300.0,10.0925,10.1694,10.0925,10.1102,789300.0
2006-06-12 11:50:00,17.09,17.12,17.09,17.1,1280400.0,10.1102,10.1279,10.1102,10.1161,1280400.0
2006-06-12 12:00:00,17.11,17.12,17.09,17.09,1008900.0,10.122,10.1279,10.1102,10.1102,1008900.0
2006-06-12 12:10:00,17.08,17.1,17.06,17.08,938400.0,10.1043,10.1161,10.0925,10.1043,938400.0
2006-06-12 12:20:00,17.08,17.09,17.04,17.08,1234200.0,10.1043,10.1102,10.0806,10.1043,1234200.0
2006-06-12 12:30:00,17.07,17.08,17.05,17.05,430700.0,10.0984,10.1043,10.0865,10.0865,430700.0
2006-06-12 12:40:00,17.05,17.07,17.05,17.06,505500.0,10.0865,10.0984,10.0865,10.0925,505500.0
2006-06-12 12:50:00,17.07,17.07,17.06,17.06,242000.0,10.0984,10.0984,10.0925,10.0925,242000.0
2006-06-12 13:00:00,17.07,17.07,17.03,17.06,978300.0,10.0984,10.0984,10.0747,10.0925,978300.0
2006-06-12 13:10:00,17.06,17.06,17.04,17.04,337900.0,10.0925,10.0925,10.0806,10.0806,337900.0
2006-06-12 13:20:00,17.04,17.05,17.01,17.01,771400.0,10.0806,10.0865,10.0629,10.0629,771400.0
2006-06-12 13:30:00,17.01,17.02,16.97,17.0,2184600.0,10.0629,10.0688,10.0392,10.057,2184600.0
2006-06-12 13:40:00,17.0,17.03,16.99,17.01,803800.0,10.057,10.0747,10.051,10.0629,803800.0
2006-06-12 13:50:00,17.01,17.03,17.0,17.02,566800.0,10.0629,10.0747,10.057,10.0688,566800.0
2006-06-12 14:00:00,17.03,17.05,17.02,17.02,1580200.0,10.0747,10.0865,10.0688,10.0688,1580200.0
2006-06-12 14:10:00,17.02,17.05,17.0,17.0,852900.0,10.0688,10.0865,10.057,10.057,852900.0
2006-06-12 14:20:00,17.01,17.01,16.98,17.0,1281700.0,10.0629,10.0629,10.0451,10.057,1281700.0
2006-06-12 14:30:00,17.01,17.07,17.0,17.04,2096400.0,10.0629,10.0984,10.057,10.0806,2096400.0
2006-06-12 14:40:00,17.04,17.04,17.02,17.03,1163100.0,10.0806,10.0806,10.0688,10.0747,1163100.0
2006-06-12 14:50:00,17.03,17.04,17.01,17.02,1167000.0,10.0747,10.0806,10.0629,10.0688,1167000.0
2006-06-12 15:00:00,17.02,17.02,16.91,16.92,3711200.0,10.0688,10.0688,10.0037,10.0096,3711200.0
2006-06-12 15:10:00,16.9,16.95,16.85,16.87,2576300.0,9.9978,10.0274,9.9682,9.9801,2576300.0
2006-06-12 15:20:00,16.87,16.89,16.78,16.86,3499500.0,9.9801,9.9919,9.9268,9.9741,3499500.0
2006-06-12 15:30:00,16.87,16.87,16.8,16.81,2400900.0,9.9801,9.9801,9.9386,9.9446,2400900.0
2006-06-12 15:40:00,16.81,16.89,16.75,16.85,4593300.0,9.9446,9.9919,9.9091,9.9682,4593300.0
2006-06-12 15:50:00,16.85,16.87,16.81,16.85,6071100.0,9.9682,9.9801,9.9446,9.9682,6071100.0
2006-06-13 09:30:00,16.79,16.98,16.75,16.96,8682900.0,9.9327,10.0451,9.9091,10.0333,8682900.0
2006-06-13 09:40:00,16.96,17.09,16.93,17.08,5242400.0,10.0333,10.1102,10.0155,10.1043,5242400.0
2006-06-13 09:50:00,17.09,17.1,16.96,16.99,4076700.0,10.1102,10.1161,10.0333,10.051,4076700.0
2006-06-13 10:00:00,17.0,17.04,16.96,17.0,3612200.0,10.057,10.0806,10.0333,10.057,3612200.0
2006-06-13 10:10:00,16.99,17.01,16.92,16.97,2900700.0,10.051,10.0629,10.0096,10.0392,2900700.0
2006-06-13 10:20:00,16.97,17.05,16.94,17.05,2558400.0,10.0392,10.0865,10.0215,10.0865,2558400.0
2006-06-13 10:30:00,17.04,17.07,16.98,16.98,2154400.0,10.0806,10.0984,10.0451,10.0451,2154400.0
2006-06-13 10:40:00,16.99,17.0,16.89,16.91,2950900.0,10.051,10.057,9.9919,10.0037,2950900.0
2006-06-13 10:50:00,16.9,16.97,16.9,16.97,2314100.0,9.9978,10.0392,9.9978,10.0392,2314100.0
2006-06-13 11:00:00,16.97,17.04,16.95,17.01,3211400.0,10.0392,10.0806,10.0274,10.0629,3211400.0
2006-06-13 11:10:00,17.01,17.06,16.98,17.05,2771100.0,10.0629,10.0925,10.0451,10.0865,2771100.0
2006-06-13 11:20:00,17.05,17.12,17.02,17.1,2849700.0,10.0865,10.1279,10.0688,10.1161,2849700.0
2006-06-13 11:30:00,17.1,17.14,17.1,17.13,2012100.0,10.1161,10.1398,10.1161,10.1339,2012100.0
2006-06-13 11:40:00,17.12,17.21,17.11,17.21,2107500.0,10.1279,10.1812,10.122,10.1812,2107500.0
2006-06-13 11:50:00,17.2,17.23,17.19,17.23,2656500.0,10.1753,10.193,10.1694,10.193,2656500.0
2006-06-13 12:00:00,17.22,17.24,17.21,17.23,2331600.0,10.1871,10.1989,10.1812,10.193,2331600.0
2006-06-13 12:10:00,17.23,17.25,17.12,17.21,3111300.0,10.193,10.2049,10.1279,10.1812,3111300.0
2006-06-13 12:20:00,17.2,17.21,17.19,17.19,1396000.0,10.1753,10.1812,10.1694,10.1694,1396000.0
2006-06-13 12:30:00,17.19,17.25,17.18,17.22,5951100.0,10.1694,10.2049,10.1634,10.1871,5951100.0
2006-06-13 12:40:00,17.22,17.27,17.19,17.25,2315600.0,10.1871,10.2167,10.1694,10.2049,2315600.0
2006-06-13 12:50:00,17.26,17.27,17.22,17.23,1758000.0,10.2108,10.2167,10.1871,10.193,1758000.0
2006-06-13 13:00:00,17.22,17.25,17.21,17.22,3989700.0,10.1871,10.2049,10.1812,10.1871,3989700.0
2006-06-13 13:10:00,17.23,17.25,17.22,17.24,2236500.0,10.193,10.2049,10.1871,10.1989,2236500.0
2006-06-13 13:20:00,17.24,17.25,17.22,17.25,1823300.0,10.1989,10.2049,10.1871,10.2049,1823300.0
2006-06-13 13:30:00,17.25,17.26,17.22,17.24,997300.0,10.2049,10.2108,10.1871,10.1989,997300.0
2006-06-13 13:40:00,17.24,17.27,17.22,17.27,1257800.0,10.1989,10.2167,10.1871,10.2167,1257800.0
2006-06-13 13:50:00,17.27,17.27,17.24,17.25,891700.0,10.2167,10.2167,10.1989,10.2049,891700.0
2006-06-13 14:00:00,17.26,17.26,17.21,17.22,990700.0,10.2108,10.2108,10.1812,10.1871,990700.0
2006-06-13 14:10:00,17.22,17.23,17.2,17.21,2121800.0,10.1871,10.193,10.1753,10.1812,2121800.0
2006-06-13 14:20:00,17.21,17.23,17.19,17.21,1779200.0,10.1812,10.193,10.1694,10.1812,1779200.0
2006-06-13 14:30:00,17.21,17.22,17.18,17.21,2344400.0,10.1812,10.1871,10.1634,10.1812,2344400.0
2006-06-13 14:40:00,17.2,17.22,17.15,17.16,2800600.0,10.1753,10.1871,10.1457,10.1516,2800600.0
2006-06-13 14:50:00,17.16,17.17,17.13,17.15,3109900.0,10.1516,10.1575,10.1339,10.1457,3109900.0
2006-06-13 15:00:00,17.15,17.15,17.09,17.13,3149300.0,10.1457,10.1457,10.1102,10.1339,3149300.0
2006-06-13 15:10:00,17.14,17.18,17.11,17.16,3215100.0,10.1398,10.1634,10.122,10.1516,3215100.0
2006-06-13 15:20:00,17.16,17.28,17.13,17.26,2956200.0,10.1516,10.2226,10.1339,10.2108,2956200.0
2006-06-13 15:30:00,17.26,17.29,17.22,17.23,2498200.0,10.2108,10.2285,10.1871,10.193,2498200.0
2006-06-13 15:40:00,17.23,17.27,17.15,17.16,4453000.0,10.193,10.2167,10.1457,10.1516,4453000.0
2006-06-13 15:50:00,17.16,17.27,17.11,17.11,4681600.0,10.1516,10.2167,10.122,10.122,4681600.0
2006-06-14 09:30:00,17.5,17.7,17.49,17.68,8091900.0,10.3527,10.4711,10.3468,10.4592,8091900.0
2006-06-14 09:40:00,17.68,17.79,17.62,17.75,7912400.0,10.4592,10.5243,10.4237,10.5006,7912400.0
2006-06-14 09:50:00,17.76,17.85,17.74,17.74,6636600.0,10.5066,10.5598,10.4947,10.4947,6636600.0
2006-06-14 10:00:00,17.74,17.8,17.73,17.77,6643300.0,10.4947,10.5302,10.4888,10.5125,6643300.0
2006-06-14 10:10:00,17.76,17.83,17.74,17.82,6247200.0,10.5066,10.548,10.4947,10.5421,6247200.0
2006-06-14 10:20:00,17.81,17.84,17.75,17.76,3358700.0,10.5361,10.5539,10.5006,10.5066,3358700.0
2006-06-14 10:30:00,17.76,17.81,17.73,17.73,4107900.0,10.5066,10.5361,10.4888,10.4888,4107900.0
2006-06-14 10:40:00,17.73,17.78,17.72,17.78,2476100.0,10.4888,10.5184,10.4829,10.5184,2476100.0
2006-06-14 10:50:00,17.77,17.83,17.75,17.76,1622600.0,10.5125,10.548,10.5006,10.5066,1622600.0
2006-06-14 11:00:00,17.77,17.78,17.68,17.69,3002400.0,10.5125,10.5184,10.4592,10.4652,3002400.0
2006-06-14 11:10:00,17.7,17.8,17.69,17.76,2608400.0,10.4711,10.5302,10.4652,10.5066,2608400.0
2006-06-14 11:20:00,17.76,17.8,17.75,17.79,2082900.0,10.5066,10.5302,10.5006,10.5243,2082900.0
2006-06-14 11:30:00,17.79,17.84,17.75,17.79,2642000.0,10.5243,10.5539,10.5006,10.5243,2642000.0
2006-06-14 11:40:00,17.79,17.83,17.79,17.8,1410100.0,10.5243,10.548,10.5243,10.5302,1410100.0
2006-06-14 11:50:00,17.8,17.81,17.78,17.8,1602300.0,10.5302,10.5361,10.5184,10.5302,1602300.0
2006-06-14 12:00:00,17.8,17.81,17.79,17.79,685100.0,10.5302,10.5361,10.5243,10.5243,685100.0
2006-06-14 12:10:00,17.8,17.8,17.77,17.79,777800.0,10.5302,10.5302,10.5125,10.5243,777800.0
2006-06-14 12:20:00,17.79,17.8,17.78,17.8,1060400.0,10.5243,10.5302,10.5184,10.5302,1060400.0
2006-06-14 12:30:00,17.8,17.8,17.73,17.75,1247600.0,10.5302,10.5302,10.4888,10.5006,1247600.0
2006-06-14 12:40:00,17.75,17.78,17.67,17.68,1869800.0,10.5006,10.5184,10.4533,10.4592,1869800.0
2006-06-14 12:50:00,17.68,17.74,17.65,17.73,2515100.0,10.4592,10.4947,10.4415,10.4888,2515100.0
2006-06-14 13:00:00,17.74,17.75,17.69,17.71,2125900.0,10.4947,10.5006,10.4652,10.477,2125900.0
2006-06-14 13:10:00,17.71,17.74,17.69,17.71,1861500.0,10.477,10.4947,10.4652,10.477,1861500.0
2006-06-14 13:20:00,17.72,17.74,17.66,17.7,1927300.0,10.4829,10.4947,10.4474,10.4711,1927300.0
2006-06-14 13:30:00,17.7,17.71,17.64,17.64,1167800.0,10.4711,10.477,10.4356,10.4356,1167800.0
2006-06-14 13:40:00,17.64,17.67,17.62,17.64,2115100.0,10.4356,10.4533,10.4237,10.4356,2115100.0
2006-06-14 13:50:00,17.64,17.73,17.63,17.73,1419800.0,10.4356,10.4888,10.4297,10.4888,1419800.0
2006-06-14 14:00:00,17.72,17.76,17.71,17.75,2268500.0,10.4829,10.5066,10.477,10.5006,2268500.0
2006-06-14 14:10:00,17.75,17.75,17.69,17.69,1171600.0,10.5006,10.5006,10.4652,10.4652,1171600.0
2006-06-14 14:20:00,17.7,17.74,17.65,17.67,2184800.0,10.4711,10.4947,10.4415,10.4533,2184800.0
2006-06-14 14:30:00,17.67,17.7,17.63,17.63,1995100.0,10.4533,10.4711,10.4297,10.4297,1995100.0
2006-06-14 14:40:00,17.64,17.66,17.53,17.57,3190000.0,10.4356,10.4474,10.3705,10.3942,3190000.0
2006-06-14 14:50:00,17.57,17.7,17.55,17.59,2022600.0,10.3942,10.4711,10.3823,10.406,2022600.0
2006-06-14 15:00:00,17.59,17.61,17.54,17.58,1766200.0,10.406,10.4178,10.3764,10.4001,1766200.0
2006-06-14 15:10:00,17.58,17.6,17.55,17.57,2800900.0,10.4001,10.4119,10.3823,10.3942,2800900.0
2006-06-14 15:20:00,17.57,17.6,17.52,17.53,2972200.0,10.3942,10.4119,10.3646,10.3705,2972200.0
2006-06-14 15:30:00,17.53,17.62,17.53,17.61,2982300.0,10.3705,10.4237,10.3705,10.4178,2982300.0
2006-06-14 15:40:00,17.61,17.65,17.56,17.64,2697800.0,10.4178,10.4415,10.3882,10.4356,2697800.0
2006-06-14 15:50:00,17.65,17.76,17.64,17.73,6555700.0,10.4415,10.5066,10.4356,10.4888,6555700.0
2006-06-15 09:30:00,17.81,17.93,17.77,17.91,5116500.0,10.5361,10.6071,10.5125,10.5953,5116500.0
2006-06-15 09:40:00,17.91,17.93,17.87,17.91,2895300.0,10.5953,10.6071,10.5716,10.5953,2895300.0
2006-06-15 09:50:00,17.91,17.92,17.8,17.85,3810000.0,10.5953,10.6012,10.5302,10.5598,3810000.0
2006-06-15 10:00:00,17.85,17.87,17.81,17.85,2295200.0,10.5598,10.5716,10.5361,10.5598,2295200.0
2006-06-15 10:10:00,17.84,17.88,17.84,17.85,1269500.0,10.5539,10.5776,10.5539,10.5598,1269500.0
2006-06-15 10:20:00,17.85,17.91,17.84,17.9,1508400.0,10.5598,10.5953,10.5539,10.5894,1508400.0
2006-06-15 10:30:00,17.9,17.91,17.88,17.89,1084200.0,10.5894,10.5953,10.5776,10.5835,1084200.0
2006-06-15 10:40:00,17.9,17.92,17.89,17.91,1393300.0,10.5894,10.6012,10.5835,10.5953,1393300.0
2006-06-15 10:50:00,17.91,17.93,17.9,17.91,964100.0,10.5953,10.6071,10.5894,10.5953,964100.0
2006-06-15 11:00:00,17.91,17.96,17.91,17.93,1658500.0,10.5953,10.6249,10.5953,10.6071,1658500.0
2006-06-15 11:10:00,17.93,17.98,17.93,17.95,852700.0,10.6071,10.6367,10.6071,10.619,852700.0
2006-06-15 11:20:00,17.95,17.97,17.93,17.94,1223600.0,10.619,10.6308,10.6071,10.613,1223600.0
2006-06-15 11:30:00,17.93,17.93,17.88,17.91,1022000.0,10.6071,10.6071,10.5776,10.5953,1022000.0
2006-06-15 11:40:00,17.91,17.92,17.91,17.92,339500.0,10.5953,10.6012,10.5953,10.6012,339500.0
2006-06-15 11:50:00,17.92,17.94,17.91,17.93,686500.0,10.6012,10.613,10.5953,10.6071,686500.0
2006-06-15 12:00:00,17.93,17.94,17.89,17.92,646900.0,10.6071,10.613,10.5835,10.6012,646900.0
2006-06-15 12:10:00,17.92,17.94,17.92,17.93,690800.0,10.6012,10.613,10.6012,10.6071,690800.0
2006-06-15 12:20:00,17.93,17.95,17.93,17.93,529200.0,10.6071,10.619,10.6071,10.6071,529200.0
2006-06-15 12:30:00,17.93,17.94,17.93,17.94,210400.0,10.6071,10.613,10.6071,10.613,210400.0
2006-06-15 12:40:00,17.93,17.94,17.93,17.93,260600.0,10.6071,10.613,10.6071,10.6071,260600.0
2006-06-15 12:50:00,17.94,17.95,17.92,17.94,770500.0,10.613,10.619,10.6012,10.613,770500.0
2006-06-15 13:00:00,17.94,17.98,17.94,17.95,3950500.0,10.613,10.6367,10.613,10.619,3950500.0
2006-06-15 13:10:00,17.95,17.97,17.94,17.96,1013800.0,10.619,10.6308,10.613,10.6249,1013800.0
2006-06-15 13:20:00,17.97,17.98,17.94,17.94,542000.0,10.6308,10.6367,10.613,10.613,542000.0
2006-06-15 13:30:00,17.95,17.95,17.91,17.92,717200.0,10.619,10.619,10.5953,10.6012,717200.0
2006-06-15 13:40:00,17.91,17.96,17.91,17.95,803500.0,10.5953,10.6249,10.5953,10.619,803500.0
2006-06-15 13:50:00,17.95,17.96,17.94,17.96,324800.0,10.619,10.6249,10.613,10.6249,324800.0
2006-06-15 14:00:00,17.96,17.99,17.95,17.96,981500.0,10.6249,10.6426,10.619,10.6249,981500.0
2006-06-15 14:10:00,17.97,18.02,17.94,18.0,2100800.0,10.6308,10.6604,10.613,10.6485,2100800.0
2006-06-15 14:20:00,18.01,18.08,18.0,18.05,2015700.0,10.6545,10.6959,10.6485,10.6781,2015700.0
2006-06-15 14:30:00,18.06,18.09,18.05,18.08,1193800.0,10.684,10.7018,10.6781,10.6959,1193800.0
2006-06-15 14:40:00,18.09,18.09,18.05,18.05,1284100.0,10.7018,10.7018,10.6781,10.6781,1284100.0
2006-06-15 14:50:00,18.05,18.09,18.05,18.06,793100.0,10.6781,10.7018,10.6781,10.684,793100.0
2006-06-15 15:00:00,18.07,18.07,18.02,18.02,985400.0,10.69,10.69,10.6604,10.6604,985400.0
2006-06-15 15:10:00,18.02,18.09,18.02,18.07,1170200.0,10.6604,10.7018,10.6604,10.69,1170200.0
2006-06-15 15:20:00,18.07,18.11,18.07,18.08,1844900.0,10.69,10.7136,10.69,10.6959,1844900.0
2006-06-15 15:30:00,18.07,18.11,18.05,18.07,3002200.0,10.69,10.7136,10.6781,10.69,3002200.0
2006-06-15 15:40:00,18.07,18.13,18.07,18.11,2531700.0,10.69,10.7254,10.69,10.7136,2531700.0
2006-06-15 15:50:00,18.11,18.17,18.06,18.11,3889600.0,10.7136,10.7491,10.684,10.7136,3889600.0
2006-06-16 09:30:00,18.06,18.25,18.04,18.19,19743500.0,10.684,10.7964,10.6722,10.7609,19743500.0
2006-06-16 09:40:00,18.19,18.28,18.05,18.25,2869100.0,10.7609,10.8142,10.6781,10.7964,2869100.0
2006-06-16 09:50:00,18.25,18.46,18.23,18.44,5873900.0,10.7964,10.9207,10.7846,10.9088,5873900.0
2006-06-16 10:00:00,18.44,18.47,18.35,18.36,4761200.0,10.9088,10.9266,10.8556,10.8615,4761200.0
2006-06-16 10:10:00,18.36,18.45,18.36,18.41,2717700.0,10.8615,10.9148,10.8615,10.8911,2717700.0
2006-06-16 10:20:00,18.41,18.42,18.31,18.32,1759300.0,10.8911,10.897,10.8319,10.8378,1759300.0
2006-06-16 10:30:00,18.32,18.36,18.28,18.34,3028400.0,10.8378,10.8615,10.8142,10.8497,3028400.0
2006-06-16 10:40:00,18.35,18.36,18.26,18.27,1909500.0,10.8556,10.8615,10.8024,10.8083,1909500.0
2006-06-16 10:50:00,18.27,18.31,18.24,18.28,1867300.0,10.8083,10.8319,10.7905,10.8142,1867300.0
2006-06-16 11:00:00,18.27,18.34,18.26,18.31,1851700.0,10.8083,10.8497,10.8024,10.8319,1851700.0
2006-06-16 11:10:00,18.32,18.32,18.28,18.31,1038900.0,10.8378,10.8378,10.8142,10.8319,1038900.0
2006-06-16 11:20:00,18.31,18.31,18.23,18.24,1109300.0,10.8319,10.8319,10.7846,10.7905,1109300.0
2006-06-16 11:30:00,18.24,18.33,18.24,18.33,1289300.0,10.7905,10.8438,10.7905,10.8438,1289300.0
2006-06-16 11:40:00,18.33,18.38,18.3,18.36,2228900.0,10.8438,10.8733,10.826,10.8615,2228900.0
2006-06-16 11:50:00,18.37,18.4,18.35,18.38,920500.0,10.8674,10.8852,10.8556,10.8733,920500.0
2006-06-16 12:00:00,18.38,18.4,18.37,18.39,776000.0,10.8733,10.8852,10.8674,10.8793,776000.0
2006-06-16 12:10:00,18.38,18.4,18.33,18.35,742700.0,10.8733,10.8852,10.8438,10.8556,742700.0
2006-06-16 12:20:00,18.34,18.35,18.28,18.3,790100.0,10.8497,10.8556,10.8142,10.826,790100.0
2006-06-16 12:30:00,18.3,18.3,18.25,18.26,1536300.0,10.826,10.826,10.7964,10.8024,1536300.0
2006-06-16 12:40:00,18.27,18.28,18.05,18.26,1261600.0,10.8083,10.8142,10.6781,10.8024,1261600.0
2006-06-16 12:50:00,18.25,18.29,18.25,18.29,1258300.0,10.7964,10.8201,10.7964,10.8201,1258300.0
2006-06-16 13:00:00,18.29,18.31,18.27,18.31,981800.0,10.8201,10.8319,10.8083,10.8319,981800.0
2006-06-16 13:10:00,18.31,18.31,18.29,18.3,338300.0,10.8319,10.8319,10.8201,10.826,338300.0
2006-06-16 13:20:00,18.3,18.34,18.28,18.33,624100.0,10.826,10.8497,10.8142,10.8438,624100.0
2006-06-16 13:30:00,18.33,18.33,18.26,18.29,513900.0,10.8438,10.8438,10.8024,10.8201,513900.0
2006-06-16 13:40:00,18.29,18.3,18.27,18.29,643000.0,10.8201,10.826,10.8083,10.8201,643000.0
2006-06-16 13:50:00,18.28,18.31,18.28,18.3,629800.0,10.8142,10.8319,10.8142,10.826,629800.0
2006-06-16 14:00:00,18.3,18.31,18.29,18.29,800000.0,10.826,10.8319,10.8201,10.8201,800000.0
2006-06-16 14:10:00,18.3,18.33,18.28,18.33,1050000.0,10.826,10.8438,10.8142,10.8438,1050000.0
2006-06-16 14:20:00,18.33,18.36,18.32,18.35,1621400.0,10.8438,10.8615,10.8378,10.8556,1621400.0
2006-06-16 14:30:00,18.34,18.35,18.31,18.34,820400.0,10.8497,10.8556,10.8319,10.8497,820400.0
2006-06-16 14:40:00,18.34,18.4,18.34,18.37,1530200.0,10.8497,10.8852,10.8497,10.8674,1530200.0
2006-06-16 14:50:00,18.37,18.39,18.37,18.39,514400.0,10.8674,10.8793,10.8674,10.8793,514400.0
2006-06-16 15:00:00,18.38,18.44,18.38,18.41,1519400.0,10.8733,10.9088,10.8733,10.8911,1519400.0
2006-06-16 15:10:00,18.41,18.43,18.04,18.38,1000500.0,10.8911,10.9029,10.6722,10.8733,1000500.0
2006-06-16 15:20:00,18.38,18.39,18.34,18.35,1614200.0,10.8733,10.8793,10.8497,10.8556,1614200.0
2006-06-16 15:30:00,18.36,18.36,18.28,18.3,2261400.0,10.8615,10.8615,10.8142,10.826,2261400.0
2006-06-16 15:40:00,18.3,18.38,18.05,18.37,3101700.0,10.826,10.8733,10.6781,10.8674,3101700.0
2006-06-16 15:50:00,18.38,18.38,18.3,18.31,3654400.0,10.8733,10.8733,10.826,10.8319,3654400.0
2006-06-19 09:30:00,18.51,18.64,18.41,18.58,5308800.0,10.9503,11.0272,10.8911,10.9917,5308800.0
2006-06-19 09:40:00,18.58,18.59,18.43,18.49,2748800.0,10.9917,10.9976,10.9029,10.9384,2748800.0
2006-06-19 09:50:00,18.49,18.52,18.46,18.52,1829100.0,10.9384,10.9562,10.9207,10.9562,1829100.0
2006-06-19 10:00:00,18.51,18.57,18.47,18.55,1715700.0,10.9503,10.9857,10.9266,10.9739,1715700.0
2006-06-19 10:10:00,18.54,18.56,18.45,18.47,1759800.0,10.968,10.9798,10.9148,10.9266,1759800.0
2006-06-19 10:20:00,18.47,18.49,18.41,18.46,1753800.0,10.9266,10.9384,10.8911,10.9207,1753800.0
2006-06-19 10:30:00,18.46,18.49,18.43,18.47,1304900.0,10.9207,10.9384,10.9029,10.9266,1304900.0
2006-06-19 10:40:00,18.46,18.5,18.45,18.49,741600.0,10.9207,10.9443,10.9148,10.9384,741600.0
2006-06-19 10:50:00,18.49,18.57,18.49,18.55,1638200.0,10.9384,10.9857,10.9384,10.9739,1638200.0
2006-06-19 11:00:00,18.55,18.6,18.55,18.57,897900.0,10.9739,11.0035,10.9739,10.9857,897900.0
2006-06-19 11:10:00,18.57,18.62,18.56,18.59,1560400.0,10.9857,11.0153,10.9798,10.9976,1560400.0
2006-06-19 11:20:00,18.59,18.6,18.53,18.55,1199400.0,10.9976,11.0035,10.9621,10.9739,1199400.0
2006-06-19 11:30:00,18.55,18.58,18.51,18.52,1433600.0,10.9739,10.9917,10.9503,10.9562,1433600.0
2006-06-19 11:40:00,18.52,18.6,18.51,18.59,1875200.0,10.9562,11.0035,10.9503,10.9976,1875200.0
2006-06-19 11:50:00,18.58,18.6,18.56,18.58,1055000.0,10.9917,11.0035,10.9798,10.9917,1055000.0
2006-06-19 12:00:00,18.58,18.61,18.58,18.6,1325700.0,10.9917,11.0094,10.9917,11.0035,1325700.0
2006-06-19 12:10:00,18.6,18.6,18.57,18.58,736800.0,11.0035,11.0035,10.9857,10.9917,736800.0
2006-06-19 12:20:00,18.57,18.59,18.57,18.59,616900.0,10.9857,10.9976,10.9857,10.9976,616900.0
2006-06-19 12:30:00,18.58,18.62,18.58,18.59,420600.0,10.9917,11.0153,10.9917,10.9976,420600.0
2006-06-19 12:40:00,18.6,18.63,18.6,18.63,676700.0,11.0035,11.0212,11.0035,11.0212,676700.0
2006-06-19 12:50:00,18.63,18.64,18.61,18.62,619200.0,11.0212,11.0272,11.0094,11.0153,619200.0
2006-06-19 13:00:00,18.62,18.62,18.55,18.57,854400.0,11.0153,11.0153,10.9739,10.9857,854400.0
2006-06-19 13:10:00,18.57,18.58,18.51,18.54,1415300.0,10.9857,10.9917,10.9503,10.968,1415300.0
2006-06-19 13:20:00,18.53,18.54,18.45,18.53,1534900.0,10.9621,10.968,10.9148,10.9621,1534900.0
2006-06-19 13:30:00,18.53,18.53,18.47,18.48,880500.0,10.9621,10.9621,10.9266,10.9325,880500.0
2006-06-19 13:40:00,18.48,18.49,18.45,18.46,1583800.0,10.9325,10.9384,10.9148,10.9207,1583800.0
2006-06-19 13:50:00,18.46,18.48,18.43,18.45,932500.0,10.9207,10.9325,10.9029,10.9148,932500.0
2006-06-19 14:00:00,18.44,18.45,18.4,18.4,1079000.0,10.9088,10.9148,10.8852,10.8852,1079000.0
2006-06-19 14:10:00,18.41,18.45,18.4,18.42,1064300.0,10.8911,10.9148,10.8852,10.897,1064300.0
2006-06-19 14:20:00,18.42,18.43,18.34,18.38,1645400.0,10.897,10.9029,10.8497,10.8733,1645400.0
2006-06-19 14:30:00,18.38,18.38,18.35,18.36,832500.0,10.8733,10.8733,10.8556,10.8615,832500.0
2006-06-19 14:40:00,18.36,18.4,18.23,18.24,2093100.0,10.8615,10.8852,10.7846,10.7905,2093100.0
2006-06-19 14:50:00,18.23,18.26,18.21,18.22,1360400.0,10.7846,10.8024,10.7728,10.7787,1360400.0
2006-06-19 15:00:00,18.22,18.28,18.21,18.24,1287400.0,10.7787,10.8142,10.7728,10.7905,1287400.0
2006-06-19 15:10:00,18.25,18.31,18.22,18.27,1635400.0,10.7964,10.8319,10.7787,10.8083,1635400.0
2006-06-19 15:20:00,18.26,18.3,18.25,18.3,1202000.0,10.8024,10.826,10.7964,10.826,1202000.0
2006-06-19 15:30:00,18.29,18.32,18.27,18.28,1455200.0,10.8201,10.8378,10.8083,10.8142,1455200.0
2006-06-19 15:40:00,18.28,18.29,18.2,18.22,1567400.0,10.8142,10.8201,10.7669,10.7787,1567400.0
2006-06-19 15:50:00,18.23,18.28,18.2,18.23,3047500.0,10.7846,10.8142,10.7669,10.7846,3047500.0
2006-06-20 09:30:00,18.28,18.36,18.22,18.36,3017900.0,10.8142,10.8615,10.7787,10.8615,3017900.0
2006-06-20 09:40:00,18.36,18.37,18.22,18.26,1882700.0,10.8615,10.8674,10.7787,10.8024,1882700.0
2006-06-20 09:50:00,18.25,18.31,18.24,18.28,1453600.0,10.7964,10.8319,10.7905,10.8142,1453600.0
2006-06-20 10:00:00,18.28,18.29,18.19,18.2,2407600.0,10.8142,10.8201,10.7609,10.7669,2407600.0
2006-06-20 10:10:00,18.2,18.27,18.17,18.24,2026900.0,10.7669,10.8083,10.7491,10.7905,2026900.0
2006-06-20 10:20:00,18.23,18.24,18.13,18.16,1976900.0,10.7846,10.7905,10.7254,10.7432,1976900.0
2006-06-20 10:30:00,18.17,18.19,18.13,18.17,1669500.0,10.7491,10.7609,10.7254,10.7491,1669500.0
2006-06-20 10:40:00,18.17,18.18,18.07,18.1,1841900.0,10.7491,10.755,10.69,10.7077,1841900.0
2006-06-20 10:50:00,18.1,18.19,18.1,18.15,1749300.0,10.7077,10.7609,10.7077,10.7373,1749300.0
2006-06-20 11:00:00,18.14,18.29,18.13,18.25,2772100.0,10.7314,10.8201,10.7254,10.7964,2772100.0
2006-06-20 11:10:00,18.25,18.27,18.23,18.23,1028600.0,10.7964,10.8083,10.7846,10.7846,1028600.0
2006-06-20 11:20:00,18.23,18.29,18.23,18.29,1322800.0,10.7846,10.8201,10.7846,10.8201,1322800.0
2006-06-20 11:30:00,18.29,18.37,18.28,18.37,1672400.0,10.8201,10.8674,10.8142,10.8674,1672400.0
2006-06-20 11:40:00,18.37,18.41,18.31,18.32,1571600.0,10.8674,10.8911,10.8319,10.8378,1571600.0
2006-06-20 11:50:00,18.32,18.34,18.29,18.32,1559000.0,10.8378,10.8497,10.8201,10.8378,1559000.0
2006-06-20 12:00:00,18.32,18.33,18.13,18.29,751600.0,10.8378,10.8438,10.7254,10.8201,751600.0
2006-06-20 12:10:00,18.28,18.31,18.27,18.29,483300.0,10.8142,10.8319,10.8083,10.8201,483300.0
2006-06-20 12:20:00,18.29,18.34,18.28,18.31,814900.0,10.8201,10.8497,10.8142,10.8319,814900.0
2006-06-20 12:30:00,18.3,18.31,18.27,18.28,563600.0,10.826,10.8319,10.8083,10.8142,563600.0
2006-06-20 12:40:00,18.27,18.31,18.27,18.31,379700.0,10.8083,10.8319,10.8083,10.8319,379700.0
2006-06-20 12:50:00,18.3,18.31,18.27,18.28,471400.0,10.826,10.8319,10.8083,10.8142,471400.0
2006-06-20 13:00:00,18.28,18.31,18.28,18.3,654300.0,10.8142,10.8319,10.8142,10.826,654300.0
2006-06-20 13:10:00,18.31,18.31,18.28,18.29,242300.0,10.8319,10.8319,10.8142,10.8201,242300.0
2006-06-20 13:20:00,18.28,18.29,18.25,18.25,297500.0,10.8142,10.8201,10.7964,10.7964,297500.0
2006-06-20 13:30:00,18.25,18.25,18.19,18.22,1018400.0,10.7964,10.7964,10.7609,10.7787,1018400.0
2006-06-20 13:40:00,18.22,18.27,18.2,18.24,703300.0,10.7787,10.8083,10.7669,10.7905,703300.0
2006-06-20 13:50:00,18.25,18.26,18.22,18.23,480000.0,10.7964,10.8024,10.7787,10.7846,480000.0
2006-06-20 14:00:00,18.23,18.24,18.2,18.22,639200.0,10.7846,10.7905,10.7669,10.7787,639200.0
2006-06-20 14:10:00,18.22,18.24,18.18,18.22,603800.0,10.7787,10.7905,10.755,10.7787,603800.0
2006-06-20 14:20:00,18.22,18.22,18.16,18.16,800300.0,10.7787,10.7787,10.7432,10.7432,800300.0
2006-06-20 14:30:00,18.16,18.2,18.14,18.19,1334300.0,10.7432,10.7669,10.7314,10.7609,1334300.0
2006-06-20 14:40:00,18.19,18.19,18.16,18.17,387600.0,10.7609,10.7609,10.7432,10.7491,387600.0
2006-06-20 14:50:00,18.17,18.22,18.16,18.22,784100.0,10.7491,10.7787,10.7432,10.7787,784100.0
2006-06-20 15:00:00,18.22,18.22,18.2,18.22,838100.0,10.7787,10.7787,10.7669,10.7787,838100.0
2006-06-20 15:10:00,18.22,18.26,18.22,18.24,842700.0,10.7787,10.8024,10.7787,10.7905,842700.0
2006-06-20 15:20:00,18.24,18.25,18.21,18.22,888400.0,10.7905,10.7964,10.7728,10.7787,888400.0
2006-06-20 15:30:00,18.21,18.22,18.14,18.17,1602000.0,10.7728,10.7787,10.7314,10.7491,1602000.0
2006-06-20 15:40:00,18.17,18.18,18.15,18.15,813200.0,10.7491,10.755,10.7373,10.7373,813200.0
2006-06-20 15:50:00,18.15,18.18,18.13,18.15,1995000.0,10.7373,10.755,10.7254,10.7373,1995000.0
2006-06-21 09:30:00,18.22,18.35,18.2,18.32,3014000.0,10.7787,10.8556,10.7669,10.8378,3014000.0
2006-06-21 09:40:00,18.33,18.35,18.3,18.34,1478700.0,10.8438,10.8556,10.826,10.8497,1478700.0
2006-06-21 09:50:00,18.34,18.38,18.32,18.33,2266000.0,10.8497,10.8733,10.8378,10.8438,2266000.0
2006-06-21 10:00:00,18.33,18.43,18.33,18.38,1832400.0,10.8438,10.9029,10.8438,10.8733,1832400.0
2006-06-21 10:10:00,18.39,18.41,18.37,18.37,1454000.0,10.8793,10.8911,10.8674,10.8674,1454000.0
2006-06-21 10:20:00,18.38,18.42,18.36,18.4,996500.0,10.8733,10.897,10.8615,10.8852,996500.0
2006-06-21 10:30:00,18.39,18.53,18.39,18.48,3616700.0,10.8793,10.9621,10.8793,10.9325,3616700.0
2006-06-21 10:40:00,18.48,18.49,18.42,18.44,1534300.0,10.9325,10.9384,10.897,10.9088,1534300.0
2006-06-21 10:50:00,18.44,18.47,18.4,18.41,2444400.0,10.9088,10.9266,10.8852,10.8911,2444400.0
2006-06-21 11:00:00,18.41,18.48,18.41,18.43,1627500.0,10.8911,10.9325,10.8911,10.9029,1627500.0
2006-06-21 11:10:00,18.44,18.45,18.41,18.41,754700.0,10.9088,10.9148,10.8911,10.8911,754700.0
2006-06-21 11:20:00,18.41,18.44,18.37,18.43,1770900.0,10.8911,10.9088,10.8674,10.9029,1770900.0
2006-06-21 11:30:00,18.44,18.49,18.43,18.49,1071500.0,10.9088,10.9384,10.9029,10.9384,1071500.0
2006-06-21 11:40:00,18.49,18.55,18.47,18.52,1595000.0,10.9384,10.9739,10.9266,10.9562,1595000.0
2006-06-21 11:50:00,18.52,18.53,18.51,18.51,571200.0,10.9562,10.9621,10.9503,10.9503,571200.0
2006-06-21 12:00:00,18.51,18.55,18.5,18.54,1348500.0,10.9503,10.9739,10.9443,10.968,1348500.0
2006-06-21 12:10:00,18.54,18.59,18.53,18.57,1325600.0,10.968,10.9976,10.9621,10.9857,1325600.0
2006-06-21 12:20:00,18.57,18.6,18.53,18.53,1304000.0,10.9857,11.0035,10.9621,10.9621,1304000.0
2006-06-21 12:30:00,18.54,18.55,18.53,18.55,559000.0,10.968,10.9739,10.9621,10.9739,559000.0
2006-06-21 12:40:00,18.55,18.55,18.52,18.54,745900.0,10.9739,10.9739,10.9562,10.968,745900.0
2006-06-21 12:50:00,18.54,18.54,18.51,18.51,516500.0,10.968,10.968,10.9503,10.9503,516500.0
2006-06-21 13:00:00,18.51,18.55,18.51,18.55,784600.0,10.9503,10.9739,10.9503,10.9739,784600.0
2006-06-21 13:10:00,18.55,18.55,18.53,18.53,749400.0,10.9739,10.9739,10.9621,10.9621,749400.0
2006-06-21 13:20:00,18.53,18.55,18.53,18.54,529700.0,10.9621,10.9739,10.9621,10.968,529700.0
2006-06-21 13:30:00,18.54,18.54,18.52,18.52,860100.0,10.968,10.968,10.9562,10.9562,860100.0
2006-06-21 13:40:00,18.53,18.55,18.52,18.55,274900.0,10.9621,10.9739,10.9562,10.9739,274900.0
2006-06-21 13:50:00,18.54,18.59,18.53,18.58,846600.0,10.968,10.9976,10.9621,10.9917,846600.0
2006-06-21 14:00:00,18.57,18.59,18.57,18.58,532500.0,10.9857,10.9976,10.9857,10.9917,532500.0
2006-06-21 14:10:00,18.58,18.6,18.58,18.59,583900.0,10.9917,11.0035,10.9917,10.9976,583900.0
2006-06-21 14:20:00,18.59,18.6,18.57,18.58,717800.0,10.9976,11.0035,10.9857,10.9917,717800.0
2006-06-21 14:30:00,18.57,18.6,18.55,18.56,1153700.0,10.9857,11.0035,10.9739,10.9798,1153700.0
2006-06-21 14:40:00,18.56,18.58,18.52,18.53,1049300.0,10.9798,10.9917,10.9562,10.9621,1049300.0
2006-06-21 14:50:00,18.53,18.53,18.47,18.5,2633100.0,10.9621,10.9621,10.9266,10.9443,2633100.0
2006-06-21 15:00:00,18.51,18.52,18.46,18.48,977400.0,10.9503,10.9562,10.9207,10.9325,977400.0
2006-06-21 15:10:00,18.47,18.5,18.45,18.5,701900.0,10.9266,10.9443,10.9148,10.9443,701900.0
2006-06-21 15:20:00,18.49,18.51,18.48,18.48,614800.0,10.9384,10.9503,10.9325,10.9325,614800.0
2006-06-21 15:30:00,18.48,18.48,18.42,18.44,1309000.0,10.9325,10.9325,10.897,10.9088,1309000.0
2006-06-21 15:40:00,18.44,18.45,18.32,18.36,2761400.0,10.9088,10.9148,10.8378,10.8615,2761400.0
2006-06-21 15:50:00,18.36,18.42,18.35,18.41,2622000.0,10.8615,10.897,10.8556,10.8911,2622000.0
2006-06-22 09:30:00,18.46,18.54,18.4,18.52,2714000.0,10.9207,10.968,10.8852,10.9562,2714000.0
2006-06-22 09:40:00,18.52,18.54,18.39,18.4,1591500.0,10.9562,10.968,10.8793,10.8852,1591500.0
2006-06-22 09:50:00,18.41,18.41,18.33,18.37,1392800.0,10.8911,10.8911,10.8438,10.8674,1392800.0
2006-06-22 10:00:00,18.36,18.38,18.32,18.36,1216200.0,10.8615,10.8733,10.8378,10.8615,1216200.0
2006-06-22 10:10:00,18.36,18.4,18.32,18.38,1721900.0,10.8615,10.8852,10.8378,10.8733,1721900.0
2006-06-22 10:20:00,18.38,18.39,18.32,18.33,1229000.0,10.8733,10.8793,10.8378,10.8438,1229000.0
2006-06-22 10:30:00,18.33,18.38,18.31,18.38,861400.0,10.8438,10.8733,10.8319,10.8733,861400.0
2006-06-22 10:40:00,18.38,18.45,18.33,18.42,1229200.0,10.8733,10.9148,10.8438,10.897,1229200.0
2006-06-22 10:50:00,18.42,18.47,18.42,18.43,617500.0,10.897,10.9266,10.897,10.9029,617500.0
2006-06-22 11:00:00,18.42,18.43,18.39,18.42,848100.0,10.897,10.9029,10.8793,10.897,848100.0
2006-06-22 11:10:00,18.42,18.45,18.4,18.42,1033900.0,10.897,10.9148,10.8852,10.897,1033900.0
2006-06-22 11:20:00,18.43,18.43,18.39,18.4,733100.0,10.9029,10.9029,10.8793,10.8852,733100.0
2006-06-22 11:30:00,18.41,18.43,18.38,18.4,682700.0,10.8911,10.9029,10.8733,10.8852,682700.0
2006-06-22 11:40:00,18.41,18.42,18.35,18.38,1120000.0,10.8911,10.897,10.8556,10.8733,1120000.0
2006-06-22 11:50:00,18.38,18.38,18.33,18.34,759700.0,10.8733,10.8733,10.8438,10.8497,759700.0
2006-06-22 12:00:00,18.34,18.38,18.33,18.37,586900.0,10.8497,10.8733,10.8438,10.8674,586900.0
2006-06-22 12:10:00,18.36,18.37,18.36,18.36,170300.0,10.8615,10.8674,10.8615,10.8615,170300.0
2006-06-22 12:20:00,18.36,18.38,18.31,18.32,919100.0,10.8615,10.8733,10.8319,10.8378,919100.0
2006-06-22 12:30:00,18.32,18.33,18.28,18.3,859900.0,10.8378,10.8438,10.8142,10.826,859900.0
2006-06-22 12:40:00,18.3,18.34,18.25,18.26,1921500.0,10.826,10.8497,10.7964,10.8024,1921500.0
2006-06-22 12:50:00,18.26,18.29,18.25,18.26,546400.0,10.8024,10.8201,10.7964,10.8024,546400.0
2006-06-22 13:00:00,18.27,18.28,18.26,18.27,388600.0,10.8083,10.8142,10.8024,10.8083,388600.0
2006-06-22 13:10:00,18.27,18.28,18.26,18.27,359000.0,10.8083,10.8142,10.8024,10.8083,359000.0
2006-06-22 13:20:00,18.28,18.3,18.27,18.29,598500.0,10.8142,10.826,10.8083,10.8201,598500.0
2006-06-22 13:30:00,18.29,18.3,18.27,18.28,859700.0,10.8201,10.826,10.8083,10.8142,859700.0
2006-06-22 13:40:00,18.28,18.28,18.21,18.24,1296700.0,10.8142,10.8142,10.7728,10.7905,1296700.0
2006-06-22 13:50:00,18.24,18.28,18.2,18.27,1160000.0,10.7905,10.8142,10.7669,10.8083,1160000.0
2006-06-22 14:00:00,18.27,18.28,18.19,18.2,1030200.0,10.8083,10.8142,10.7609,10.7669,1030200.0
2006-06-22 14:10:00,18.19,18.24,18.19,18.21,609400.0,10.7609,10.7905,10.7609,10.7728,609400.0
2006-06-22 14:20:00,18.21,18.26,18.21,18.23,762200.0,10.7728,10.8024,10.7728,10.7846,762200.0
2006-06-22 14:30:00,18.23,18.24,18.2,18.22,611400.0,10.7846,10.7905,10.7669,10.7787,611400.0
2006-06-22 14:40:00,18.22,18.27,18.15,18.25,853500.0,10.7787,10.8083,10.7373,10.7964,853500.0
2006-06-22 14:50:00,18.24,18.31,18.23,18.29,1277500.0,10.7905,10.8319,10.7846,10.8201,1277500.0
2006-06-22 15:00:00,18.29,18.31,18.27,18.28,954600.0,10.8201,10.8319,10.8083,10.8142,954600.0
2006-06-22 15:10:00,18.28,18.35,18.28,18.29,1454300.0,10.8142,10.8556,10.8142,10.8201,1454300.0
2006-06-22 15:20:00,18.29,18.34,18.29,18.31,887900.0,10.8201,10.8497,10.8201,10.8319,887900.0
2006-06-22 15:30:00,18.3,18.33,18.28,18.3,1572100.0,10.826,10.8438,10.8142,10.826,1572100.0
2006-06-22 15:40:00,18.3,18.31,18.26,18.28,1557600.0,10.826,10.8319,10.8024,10.8142,1557600.0
2006-06-22 15:50:00,18.28,18.3,18.24,18.25,3481500.0,10.8142,10.826,10.7905,10.7964,3481500.0
2006-06-23 09:30:00,18.23,18.25,18.06,18.06,2221700.0,10.7846,10.7964,10.684,10.684,2221700.0
2006-06-23 09:40:00,18.06,18.1,18.02,18.03,1995000.0,10.684,10.7077,10.6604,10.6663,1995000.0
2006-06-23 09:50:00,18.03,18.08,18.02,18.07,1373200.0,10.6663,10.6959,10.6604,10.69,1373200.0
2006-06-23 10:00:00,18.07,18.14,18.05,18.11,1126000.0,10.69,10.7314,10.6781,10.7136,1126000.0
2006-06-23 10:10:00,18.1,18.17,18.07,18.17,1618400.0,10.7077,10.7491,10.69,10.7491,1618400.0
2006-06-23 10:20:00,18.17,18.23,18.13,18.23,2179500.0,10.7491,10.7846,10.7254,10.7846,2179500.0
2006-06-23 10:30:00,18.23,18.29,18.22,18.25,2869800.0,10.7846,10.8201,10.7787,10.7964,2869800.0
2006-06-23 10:40:00,18.26,18.26,18.15,18.18,1386500.0,10.8024,10.8024,10.7373,10.755,1386500.0
2006-06-23 10:50:00,18.18,18.18,18.13,18.15,691800.0,10.755,10.755,10.7254,10.7373,691800.0
2006-06-23 11:00:00,18.15,18.15,18.07,18.1,1380800.0,10.7373,10.7373,10.69,10.7077,1380800.0
2006-06-23 11:10:00,18.1,18.1,18.05,18.07,1342700.0,10.7077,10.7077,10.6781,10.69,1342700.0
2006-06-23 11:20:00,18.07,18.1,18.05,18.05,1380600.0,10.69,10.7077,10.6781,10.6781,1380600.0
2006-06-23 11:30:00,18.06,18.06,18.01,18.03,1561000.0,10.684,10.684,10.6545,10.6663,1561000.0
2006-06-23 11:40:00,18.03,18.04,18.01,18.03,691800.0,10.6663,10.6722,10.6545,10.6663,691800.0
2006-06-23 11:50:00,18.03,18.1,18.03,18.05,519700.0,10.6663,10.7077,10.6663,10.6781,519700.0
2006-06-23 12:00:00,18.05,18.12,18.05,18.12,879400.0,10.6781,10.7195,10.6781,10.7195,879400.0
2006-06-23 12:10:00,18.12,18.19,18.11,18.16,1400300.0,10.7195,10.7609,10.7136,10.7432,1400300.0
2006-06-23 12:20:00,18.16,18.23,18.15,18.19,2002700.0,10.7432,10.7846,10.7373,10.7609,2002700.0
2006-06-23 12:30:00,18.18,18.2,18.16,18.17,941600.0,10.755,10.7669,10.7432,10.7491,941600.0
2006-06-23 12:40:00,18.16,18.17,18.11,18.11,675400.0,10.7432,10.7491,10.7136,10.7136,675400.0
2006-06-23 12:50:00,18.11,18.14,18.05,18.11,850100.0,10.7136,10.7314,10.6781,10.7136,850100.0
2006-06-23 13:00:00,18.1,18.15,18.08,18.13,1232000.0,10.7077,10.7373,10.6959,10.7254,1232000.0
2006-06-23 13:10:00,18.13,18.15,18.1,18.11,430700.0,10.7254,10.7373,10.7077,10.7136,430700.0
2006-06-23 13:20:00,18.12,18.15,18.1,18.13,823000.0,10.7195,10.7373,10.7077,10.7254,823000.0
2006-06-23 13:30:00,18.14,18.15,18.13,18.15,144100.0,10.7314,10.7373,10.7254,10.7373,144100.0
2006-06-23 13:40:00,18.15,18.17,18.13,18.15,797700.0,10.7373,10.7491,10.7254,10.7373,797700.0
2006-06-23 13:50:00,18.15,18.16,18.13,18.15,670200.0,10.7373,10.7432,10.7254,10.7373,670200.0
2006-06-23 14:00:00,18.15,18.16,18.05,18.1,665100.0,10.7373,10.7432,10.6781,10.7077,665100.0
2006-06-23 14:10:00,18.1,18.13,18.1,18.13,332700.0,10.7077,10.7254,10.7077,10.7254,332700.0
2006-06-23 14:20:00,18.13,18.13,18.12,18.13,174700.0,10.7254,10.7254,10.7195,10.7254,174700.0
2006-06-23 14:30:00,18.13,18.15,18.12,18.12,448800.0,10.7254,10.7373,10.7195,10.7195,448800.0
2006-06-23 14:40:00,18.13,18.13,18.05,18.08,701600.0,10.7254,10.7254,10.6781,10.6959,701600.0
2006-06-23 14:50:00,18.07,18.11,18.05,18.05,540100.0,10.69,10.7136,10.6781,10.6781,540100.0
2006-06-23 15:00:00,18.06,18.08,18.02,18.08,608700.0,10.684,10.6959,10.6604,10.6959,608700.0
2006-06-23 15:10:00,18.08,18.08,18.02,18.02,1078200.0,10.6959,10.6959,10.6604,10.6604,1078200.0
2006-06-23 15:20:00,18.03,18.07,18.0,18.06,1687800.0,10.6663,10.69,10.6485,10.684,1687800.0
2006-06-23 15:30:00,18.06,18.09,18.04,18.07,1625500.0,10.684,10.7018,10.6722,10.69,1625500.0
2006-06-23 15:40:00,18.06,18.08,18.04,18.06,1161300.0,10.684,10.6959,10.6722,10.684,1161300.0
2006-06-23 15:50:00,18.07,18.07,18.0,18.0,3592300.0,10.69,10.69,10.6485,10.6485,3592300.0
2006-06-26 09:30:00,18.15,18.26,18.12,18.21,2479000.0,10.7373,10.8024,10.7195,10.7728,2479000.0
2006-06-26 09:40:00,18.21,18.24,18.16,18.17,1154600.0,10.7728,10.7905,10.7432,10.7491,1154600.0
2006-06-26 09:50:00,18.17,18.25,18.16,18.24,1039900.0,10.7491,10.7964,10.7432,10.7905,1039900.0
2006-06-26 10:00:00,18.25,18.26,18.21,18.25,1098600.0,10.7964,10.8024,10.7728,10.7964,1098600.0
2006-06-26 10:10:00,18.24,18.26,18.2,18.21,1001300.0,10.7905,10.8024,10.7669,10.7728,1001300.0
2006-06-26 10:20:00,18.2,18.29,18.2,18.27,1123500.0,10.7669,10.8201,10.7669,10.8083,1123500.0
2006-06-26 10:30:00,18.27,18.33,18.27,18.27,1134100.0,10.8083,10.8438,10.8083,10.8083,1134100.0
2006-06-26 10:40:00,18.27,18.28,18.24,18.24,795700.0,10.8083,10.8142,10.7905,10.7905,795700.0
2006-06-26 10:50:00,18.24,18.27,18.23,18.26,524400.0,10.7905,10.8083,10.7846,10.8024,524400.0
2006-06-26 11:00:00,18.26,18.31,18.21,18.3,748000.0,10.8024,10.8319,10.7728,10.826,748000.0
2006-06-26 11:10:00,18.31,18.33,18.25,18.28,1360600.0,10.8319,10.8438,10.7964,10.8142,1360600.0
2006-06-26 11:20:00,18.27,18.31,18.27,18.31,946900.0,10.8083,10.8319,10.8083,10.8319,946900.0
2006-06-26 11:30:00,18.3,18.31,18.29,18.29,355700.0,10.826,10.8319,10.8201,10.8201,355700.0
2006-06-26 11:40:00,18.29,18.3,18.29,18.29,665900.0,10.8201,10.826,10.8201,10.8201,665900.0
2006-06-26 11:50:00,18.3,18.3,18.24,18.25,718900.0,10.826,10.826,10.7905,10.7964,718900.0
2006-06-26 12:00:00,18.26,18.27,18.22,18.22,673100.0,10.8024,10.8083,10.7787,10.7787,673100.0
2006-06-26 12:10:00,18.22,18.23,18.15,18.16,888900.0,10.7787,10.7846,10.7373,10.7432,888900.0
2006-06-26 12:20:00,18.15,18.19,18.13,18.18,865000.0,10.7373,10.7609,10.7254,10.755,865000.0
2006-06-26 12:30:00,18.18,18.21,18.17,18.2,677700.0,10.755,10.7728,10.7491,10.7669,677700.0
2006-06-26 12:40:00,18.2,18.24,18.19,18.21,627300.0,10.7669,10.7905,10.7609,10.7728,627300.0
2006-06-26 12:50:00,18.21,18.26,18.2,18.26,754800.0,10.7728,10.8024,10.7669,10.8024,754800.0
2006-06-26 13:00:00,18.27,18.3,18.25,18.26,675900.0,10.8083,10.826,10.7964,10.8024,675900.0
2006-06-26 13:10:00,18.26,18.3,18.26,18.28,833900.0,10.8024,10.826,10.8024,10.8142,833900.0
2006-06-26 13:20:00,18.28,18.29,18.26,18.28,577300.0,10.8142,10.8201,10.8024,10.8142,577300.0
2006-06-26 13:30:00,18.27,18.29,18.26,18.26,640700.0,10.8083,10.8201,10.8024,10.8024,640700.0
2006-06-26 13:40:00,18.26,18.27,18.23,18.23,363200.0,10.8024,10.8083,10.7846,10.7846,363200.0
2006-06-26 13:50:00,18.23,18.25,18.22,18.22,334000.0,10.7846,10.7964,10.7787,10.7787,334000.0
2006-06-26 14:00:00,18.22,18.24,18.19,18.19,736100.0,10.7787,10.7905,10.7609,10.7609,736100.0
2006-06-26 14:10:00,18.19,18.2,18.15,18.15,525400.0,10.7609,10.7669,10.7373,10.7373,525400.0
2006-06-26 14:20:00,18.15,18.21,18.15,18.2,872500.0,10.7373,10.7728,10.7373,10.7669,872500.0
2006-06-26 14:30:00,18.2,18.23,18.19,18.22,804600.0,10.7669,10.7846,10.7609,10.7787,804600.0
2006-06-26 14:40:00,18.22,19.26,18.22,18.26,1636700.0,10.7787,11.3939,10.7787,10.8024,1636700.0
2006-06-26 14:50:00,18.26,18.27,18.23,18.24,695300.0,10.8024,10.8083,10.7846,10.7905,695300.0
2006-06-26 15:00:00,18.23,18.25,18.22,18.22,604500.0,10.7846,10.7964,10.7787,10.7787,604500.0
2006-06-26 15:10:00,18.23,18.25,18.21,18.24,523500.0,10.7846,10.7964,10.7728,10.7905,523500.0
2006-06-26 15:20:00,18.24,18.26,18.23,18.25,758700.0,10.7905,10.8024,10.7846,10.7964,758700.0
2006-06-26 15:30:00,18.25,18.3,18.25,18.3,826100.0,10.7964,10.826,10.7964,10.826,826100.0
2006-06-26 15:40:00,18.3,18.32,18.3,18.31,1000400.0,10.826,10.8378,10.826,10.8319,1000400.0
2006-06-26 15:50:00,18.3,18.31,18.28,18.3,2142400.0,10.826,10.8319,10.8142,10.826,2142400.0
2006-06-27 09:30:00,18.65,18.7,18.56,18.61,5514100.0,11.0331,11.0627,10.9798,11.0094,5514100.0
2006-06-27 09:40:00,18.61,18.65,18.5,18.51,3462100.0,11.0094,11.0331,10.9443,10.9503,3462100.0
2006-06-27 09:50:00,18.51,18.52,18.44,18.52,2555600.0,10.9503,10.9562,10.9088,10.9562,2555600.0
2006-06-27 10:00:00,18.52,18.6,18.48,18.53,2780100.0,10.9562,11.0035,10.9325,10.9621,2780100.0
2006-06-27 10:10:00,18.54,18.57,18.44,18.52,3447000.0,10.968,10.9857,10.9088,10.9562,3447000.0
2006-06-27 10:20:00,18.52,18.54,18.47,18.5,1120100.0,10.9562,10.968,10.9266,10.9443,1120100.0
2006-06-27 10:30:00,18.5,18.57,18.48,18.53,3294700.0,10.9443,10.9857,10.9325,10.9621,3294700.0
2006-06-27 10:40:00,18.54,18.54,18.4,18.41,1859100.0,10.968,10.968,10.8852,10.8911,1859100.0
2006-06-27 10:50:00,18.4,18.44,18.35,18.37,1752000.0,10.8852,10.9088,10.8556,10.8674,1752000.0
2006-06-27 11:00:00,18.37,18.37,18.28,18.31,1805100.0,10.8674,10.8674,10.8142,10.8319,1805100.0
2006-06-27 11:10:00,18.3,18.34,18.25,18.31,1522500.0,10.826,10.8497,10.7964,10.8319,1522500.0
2006-06-27 11:20:00,18.31,18.32,18.28,18.3,1107800.0,10.8319,10.8378,10.8142,10.826,1107800.0
2006-06-27 11:30:00,18.3,18.34,18.28,18.3,1401900.0,10.826,10.8497,10.8142,10.826,1401900.0
2006-06-27 11:40:00,18.3,18.31,18.25,18.26,1089600.0,10.826,10.8319,10.7964,10.8024,1089600.0
2006-06-27 11:50:00,18.27,18.3,18.25,18.29,1205900.0,10.8083,10.826,10.7964,10.8201,1205900.0
2006-06-27 12:00:00,18.29,18.31,18.28,18.29,505600.0,10.8201,10.8319,10.8142,10.8201,505600.0
2006-06-27 12:10:00,18.29,18.36,18.28,18.32,1233500.0,10.8201,10.8615,10.8142,10.8378,1233500.0
2006-06-27 12:20:00,18.33,18.33,18.29,18.3,513900.0,10.8438,10.8438,10.8201,10.826,513900.0
2006-06-27 12:30:00,18.3,18.3,18.25,18.27,1098200.0,10.826,10.826,10.7964,10.8083,1098200.0
2006-06-27 12:40:00,18.27,18.27,18.25,18.26,385500.0,10.8083,10.8083,10.7964,10.8024,385500.0
2006-06-27 12:50:00,18.25,18.26,18.2,18.22,881800.0,10.7964,10.8024,10.7669,10.7787,881800.0
2006-06-27 13:00:00,18.23,18.24,18.2,18.24,980100.0,10.7846,10.7905,10.7669,10.7905,980100.0
2006-06-27 13:10:00,18.24,18.27,18.23,18.25,867700.0,10.7905,10.8083,10.7846,10.7964,867700.0
2006-06-27 13:20:00,18.26,18.28,18.24,18.27,672400.0,10.8024,10.8142,10.7905,10.8083,672400.0
2006-06-27 13:30:00,18.27,18.29,18.26,18.27,399600.0,10.8083,10.8201,10.8024,10.8083,399600.0
2006-06-27 13:40:00,18.26,18.28,18.25,18.27,591500.0,10.8024,10.8142,10.7964,10.8083,591500.0
2006-06-27 13:50:00,18.28,18.28,18.25,18.25,653300.0,10.8142,10.8142,10.7964,10.7964,653300.0
2006-06-27 14:00:00,18.25,18.25,18.2,18.2,1033800.0,10.7964,10.7964,10.7669,10.7669,1033800.0
2006-06-27 14:10:00,18.21,18.22,18.2,18.21,523200.0,10.7728,10.7787,10.7669,10.7728,523200.0
2006-06-27 14:20:00,18.2,18.21,18.12,18.15,1124400.0,10.7669,10.7728,10.7195,10.7373,1124400.0
2006-06-27 14:30:00,18.14,18.17,18.13,18.15,803200.0,10.7314,10.7491,10.7254,10.7373,803200.0
2006-06-27 14:40:00,18.15,18.16,18.11,18.14,773200.0,10.7373,10.7432,10.7136,10.7314,773200.0
2006-06-27 14:50:00,18.14,18.16,18.12,18.15,804000.0,10.7314,10.7432,10.7195,10.7373,804000.0
2006-06-27 15:00:00,18.15,18.19,18.14,18.18,507200.0,10.7373,10.7609,10.7314,10.755,507200.0
2006-06-27 15:10:00,18.19,18.2,18.13,18.2,1117800.0,10.7609,10.7669,10.7254,10.7669,1117800.0
2006-06-27 15:20:00,18.2,18.21,18.14,18.15,1261200.0,10.7669,10.7728,10.7314,10.7373,1261200.0
2006-06-27 15:30:00,18.14,18.18,18.14,18.16,1284400.0,10.7314,10.755,10.7314,10.7432,1284400.0
2006-06-27 15:40:00,18.15,18.16,18.08,18.1,2070300.0,10.7373,10.7432,10.6959,10.7077,2070300.0
2006-06-27 15:50:00,18.1,18.12,18.05,18.07,2486500.0,10.7077,10.7195,10.6781,10.69,2486500.0
2006-06-28 09:30:00,18.08,18.14,18.07,18.12,2953500.0,10.6959,10.7314,10.69,10.7195,2953500.0
2006-06-28 09:40:00,18.12,18.16,18.1,18.12,1642000.0,10.7195,10.7432,10.7077,10.7195,1642000.0
2006-06-28 09:50:00,18.12,18.31,18.1,18.27,2646400.0,10.7195,10.8319,10.7077,10.8083,2646400.0
2006-06-28 10:00:00,18.26,18.35,18.26,18.31,2987700.0,10.8024,10.8556,10.8024,10.8319,2987700.0
2006-06-28 10:10:00,18.31,18.44,18.3,18.37,3185400.0,10.8319,10.9088,10.826,10.8674,3185400.0
2006-06-28 10:20:00,18.36,18.39,18.33,18.35,1298500.0,10.8615,10.8793,10.8438,10.8556,1298500.0
2006-06-28 10:30:00,18.35,18.37,18.31,18.36,2111400.0,10.8556,10.8674,10.8319,10.8615,2111400.0
2006-06-28 10:40:00,18.35,18.38,18.33,18.35,1296600.0,10.8556,10.8733,10.8438,10.8556,1296600.0
2006-06-28 10:50:00,18.35,18.35,18.31,18.33,1888900.0,10.8556,10.8556,10.8319,10.8438,1888900.0
2006-06-28 11:00:00,18.33,18.37,18.33,18.35,846300.0,10.8438,10.8674,10.8438,10.8556,846300.0
2006-06-28 11:10:00,18.34,18.35,18.32,18.33,612000.0,10.8497,10.8556,10.8378,10.8438,612000.0
2006-06-28 11:20:00,18.33,18.34,18.2,18.33,2122400.0,10.8438,10.8497,10.7669,10.8438,2122400.0
2006-06-28 11:30:00,18.33,18.34,18.3,18.31,1491500.0,10.8438,10.8497,10.826,10.8319,1491500.0
2006-06-28 11:40:00,18.31,18.33,18.3,18.32,703700.0,10.8319,10.8438,10.826,10.8378,703700.0
2006-06-28 11:50:00,18.32,18.42,18.31,18.4,1292400.0,10.8378,10.897,10.8319,10.8852,1292400.0
2006-06-28 12:00:00,18.4,18.4,18.36,18.38,635300.0,10.8852,10.8852,10.8615,10.8733,635300.0
2006-06-28 12:10:00,18.38,18.47,18.37,18.46,2213700.0,10.8733,10.9266,10.8674,10.9207,2213700.0
2006-06-28 12:20:00,18.45,18.54,18.44,18.51,2535400.0,10.9148,10.968,10.9088,10.9503,2535400.0
2006-06-28 12:30:00,18.51,18.52,18.46,18.48,1128300.0,10.9503,10.9562,10.9207,10.9325,1128300.0
2006-06-28 12:40:00,18.48,18.5,18.47,18.48,802000.0,10.9325,10.9443,10.9266,10.9325,802000.0
2006-06-28 12:50:00,18.48,18.49,18.47,18.47,746200.0,10.9325,10.9384,10.9266,10.9266,746200.0
2006-06-28 13:00:00,18.47,18.5,18.45,18.46,837300.0,10.9266,10.9443,10.9148,10.9207,837300.0
2006-06-28 13:10:00,18.46,18.49,18.45,18.49,546000.0,10.9207,10.9384,10.9148,10.9384,546000.0
2006-06-28 13:20:00,18.49,18.49,18.3,18.45,1091300.0,10.9384,10.9384,10.826,10.9148,1091300.0
2006-06-28 13:30:00,18.46,18.48,18.44,18.47,1090800.0,10.9207,10.9325,10.9088,10.9266,1090800.0
2006-06-28 13:40:00,18.48,18.5,18.48,18.48,404400.0,10.9325,10.9443,10.9325,10.9325,404400.0
2006-06-28 13:50:00,18.48,18.49,18.46,18.47,579300.0,10.9325,10.9384,10.9207,10.9266,579300.0
2006-06-28 14:00:00,18.47,18.49,18.46,18.47,551500.0,10.9266,10.9384,10.9207,10.9266,551500.0
2006-06-28 14:10:00,18.47,18.5,18.46,18.49,748100.0,10.9266,10.9443,10.9207,10.9384,748100.0
2006-06-28 14:20:00,18.5,18.57,18.48,18.57,2344400.0,10.9443,10.9857,10.9325,10.9857,2344400.0
2006-06-28 14:30:00,18.57,18.62,18.56,18.6,2175900.0,10.9857,11.0153,10.9798,11.0035,2175900.0
2006-06-28 14:40:00,18.61,18.71,18.58,18.69,3320200.0,11.0094,11.0686,10.9917,11.0567,3320200.0
2006-06-28 14:50:00,18.68,18.69,18.63,18.63,1587000.0,11.0508,11.0567,11.0212,11.0212,1587000.0
2006-06-28 15:00:00,18.63,18.7,18.62,18.66,1140500.0,11.0212,11.0627,11.0153,11.039,1140500.0
2006-06-28 15:10:00,18.66,18.66,18.56,18.59,1554300.0,11.039,11.039,10.9798,10.9976,1554300.0
2006-06-28 15:20:00,18.59,18.63,18.57,18.58,1185900.0,10.9976,11.0212,10.9857,10.9917,1185900.0
2006-06-28 15:30:00,18.58,18.63,18.55,18.58,2727700.0,10.9917,11.0212,10.9739,10.9917,2727700.0
2006-06-28 15:40:00,18.59,18.63,18.57,18.61,2110400.0,10.9976,11.0212,10.9857,11.0094,2110400.0
2006-06-28 15:50:00,18.6,18.69,18.6,18.68,3855700.0,11.0035,11.0567,11.0035,11.0508,3855700.0
2006-06-29 09:30:00,18.8,18.84,18.67,18.7,3513300.0,11.1218,11.1455,11.0449,11.0627,3513300.0
2006-06-29 09:40:00,18.7,18.8,18.67,18.77,1908700.0,11.0627,11.1218,11.0449,11.1041,1908700.0
2006-06-29 09:50:00,18.77,18.82,18.75,18.8,1282900.0,11.1041,11.1336,11.0922,11.1218,1282900.0
2006-06-29 10:00:00,18.81,18.87,18.78,18.84,1715100.0,11.1277,11.1632,11.11,11.1455,1715100.0
2006-06-29 10:10:00,18.84,18.87,18.77,18.77,2004300.0,11.1455,11.1632,11.1041,11.1041,2004300.0
2006-06-29 10:20:00,18.77,18.86,18.74,18.77,2319800.0,11.1041,11.1573,11.0863,11.1041,2319800.0
2006-06-29 10:30:00,18.77,18.8,18.75,18.8,1498500.0,11.1041,11.1218,11.0922,11.1218,1498500.0
2006-06-29 10:40:00,18.8,18.88,18.78,18.87,1371400.0,11.1218,11.1691,11.11,11.1632,1371400.0
2006-06-29 10:50:00,18.87,18.87,18.75,18.82,1173400.0,11.1632,11.1632,11.0922,11.1336,1173400.0
2006-06-29 11:00:00,18.82,18.89,18.81,18.87,2631800.0,11.1336,11.1751,11.1277,11.1632,2631800.0
2006-06-29 11:10:00,18.87,18.91,18.83,18.85,1929600.0,11.1632,11.1869,11.1396,11.1514,1929600.0
2006-06-29 11:20:00,18.84,18.88,18.84,18.86,1380100.0,11.1455,11.1691,11.1455,11.1573,1380100.0
2006-06-29 11:30:00,18.85,18.88,18.84,18.88,1180700.0,11.1514,11.1691,11.1455,11.1691,1180700.0
2006-06-29 11:40:00,18.88,18.94,18.87,18.94,2029400.0,11.1691,11.2046,11.1632,11.2046,2029400.0
2006-06-29 11:50:00,18.94,18.95,18.82,18.85,1488800.0,11.2046,11.2105,11.1336,11.1514,1488800.0
2006-06-29 12:00:00,18.85,18.86,18.83,18.85,920800.0,11.1514,11.1573,11.1396,11.1514,920800.0
2006-06-29 12:10:00,18.85,18.87,18.8,18.84,1025900.0,11.1514,11.1632,11.1218,11.1455,1025900.0
2006-06-29 12:20:00,18.84,18.85,18.8,18.8,1035100.0,11.1455,11.1514,11.1218,11.1218,1035100.0
2006-06-29 12:30:00,18.8,18.82,18.79,18.81,729300.0,11.1218,11.1336,11.1159,11.1277,729300.0
2006-06-29 12:40:00,18.8,18.83,18.79,18.8,940800.0,11.1218,11.1396,11.1159,11.1218,940800.0
2006-06-29 12:50:00,18.8,18.8,18.71,18.78,442400.0,11.1218,11.1218,11.0686,11.11,442400.0
2006-06-29 13:00:00,18.78,18.84,18.76,18.83,903000.0,11.11,11.1455,11.0981,11.1396,903000.0
2006-06-29 13:10:00,18.83,18.89,18.83,18.88,1230100.0,11.1396,11.1751,11.1396,11.1691,1230100.0
2006-06-29 13:20:00,18.88,18.9,18.87,18.89,638600.0,11.1691,11.181,11.1632,11.1751,638600.0
2006-06-29 13:30:00,18.89,18.92,18.88,18.89,863900.0,11.1751,11.1928,11.1691,11.1751,863900.0
2006-06-29 13:40:00,18.89,18.9,18.88,18.9,430300.0,11.1751,11.181,11.1691,11.181,430300.0
2006-06-29 13:50:00,18.9,18.91,18.87,18.87,433200.0,11.181,11.1869,11.1632,11.1632,433200.0
2006-06-29 14:00:00,18.88,18.97,18.87,18.94,1765700.0,11.1691,11.2224,11.1632,11.2046,1765700.0
2006-06-29 14:10:00,18.95,19.04,18.91,19.04,3461000.0,11.2105,11.2638,11.1869,11.2638,3461000.0
2006-06-29 14:20:00,19.04,19.1,19.0,19.0,3386800.0,11.2638,11.2993,11.2401,11.2401,3386800.0
2006-06-29 14:30:00,19.0,19.06,18.95,19.04,3186800.0,11.2401,11.2756,11.2105,11.2638,3186800.0
2006-06-29 14:40:00,19.04,19.17,19.03,19.17,2811600.0,11.2638,11.3407,11.2579,11.3407,2811600.0
2006-06-29 14:50:00,19.18,19.2,19.07,19.16,3223100.0,11.3466,11.3584,11.2815,11.3348,3223100.0
2006-06-29 15:00:00,19.15,19.21,19.14,19.18,2055400.0,11.3289,11.3644,11.3229,11.3466,2055400.0
2006-06-29 15:10:00,19.18,19.24,19.17,19.18,2789500.0,11.3466,11.3821,11.3407,11.3466,2789500.0
2006-06-29 15:20:00,19.18,19.3,19.16,19.29,2429800.0,11.3466,11.4176,11.3348,11.4117,2429800.0
2006-06-29 15:30:00,19.3,19.31,19.25,19.28,2917800.0,11.4176,11.4235,11.388,11.4058,2917800.0
2006-06-29 15:40:00,19.27,19.36,19.2,19.3,3536900.0,11.3999,11.4531,11.3584,11.4176,3536900.0
2006-06-29 15:50:00,19.31,19.34,19.27,19.33,4200900.0,11.4235,11.4413,11.3999,11.4354,4200900.0
2006-06-30 09:30:00,19.29,19.32,19.25,19.28,2448100.0,11.4117,11.4294,11.388,11.4058,2448100.0
2006-06-30 09:40:00,19.28,19.31,19.12,19.18,2401100.0,11.4058,11.4235,11.3111,11.3466,2401100.0
2006-06-30 09:50:00,19.17,19.19,19.03,19.07,2337300.0,11.3407,11.3525,11.2579,11.2815,2337300.0
2006-06-30 10:00:00,19.07,19.09,19.01,19.08,1653900.0,11.2815,11.2934,11.246,11.2875,1653900.0
2006-06-30 10:10:00,19.07,19.1,19.05,19.06,718300.0,11.2815,11.2993,11.2697,11.2756,718300.0
2006-06-30 10:20:00,19.05,19.3,19.04,19.1,1102300.0,11.2697,11.4176,11.2638,11.2993,1102300.0
2006-06-30 10:30:00,19.1,19.1,19.05,19.07,1628100.0,11.2993,11.2993,11.2697,11.2815,1628100.0
2006-06-30 10:40:00,19.07,19.08,19.0,19.01,1504500.0,11.2815,11.2875,11.2401,11.246,1504500.0
2006-06-30 10:50:00,19.02,19.06,19.01,19.04,1465000.0,11.252,11.2756,11.246,11.2638,1465000.0
2006-06-30 11:00:00,19.06,19.09,19.0,19.02,1856200.0,11.2756,11.2934,11.2401,11.252,1856200.0
2006-06-30 11:10:00,19.01,19.04,19.0,19.0,671200.0,11.246,11.2638,11.2401,11.2401,671200.0
2006-06-30 11:20:00,19.0,19.05,19.0,19.04,1389800.0,11.2401,11.2697,11.2401,11.2638,1389800.0
2006-06-30 11:30:00,19.04,19.05,18.99,19.0,1172200.0,11.2638,11.2697,11.2342,11.2401,1172200.0
2006-06-30 11:40:00,19.0,19.04,18.99,19.03,669300.0,11.2401,11.2638,11.2342,11.2579,669300.0
2006-06-30 11:50:00,19.02,19.03,19.01,19.02,297700.0,11.252,11.2579,11.246,11.252,297700.0
2006-06-30 12:00:00,19.03,19.03,19.0,19.02,458200.0,11.2579,11.2579,11.2401,11.252,458200.0
2006-06-30 12:10:00,19.02,19.03,19.01,19.01,245700.0,11.252,11.2579,11.246,11.246,245700.0
2006-06-30 12:20:00,19.01,19.02,19.0,19.01,601000.0,11.246,11.252,11.2401,11.246,601000.0
2006-06-30 12:30:00,19.0,19.01,18.98,19.01,932100.0,11.2401,11.246,11.2283,11.246,932100.0
2006-06-30 12:40:00,19.01,19.05,19.0,19.03,510100.0,11.246,11.2697,11.2401,11.2579,510100.0
2006-06-30 12:50:00,19.04,19.04,19.01,19.02,201400.0,11.2638,11.2638,11.246,11.252,201400.0
2006-06-30 13:00:00,19.01,19.02,19.0,19.0,268800.0,11.246,11.252,11.2401,11.2401,268800.0
2006-06-30 13:10:00,19.0,19.03,19.0,19.03,592700.0,11.2401,11.2579,11.2401,11.2579,592700.0
2006-06-30 13:20:00,19.03,19.04,19.02,19.04,470400.0,11.2579,11.2638,11.252,11.2638,470400.0
2006-06-30 13:30:00,19.04,19.04,19.03,19.03,209500.0,11.2638,11.2638,11.2579,11.2579,209500.0
2006-06-30 13:40:00,19.03,19.08,19.03,19.08,851000.0,11.2579,11.2875,11.2579,11.2875,851000.0
2006-06-30 13:50:00,19.08,19.08,19.03,19.05,1486500.0,11.2875,11.2875,11.2579,11.2697,1486500.0
2006-06-30 14:00:00,19.05,19.08,19.03,19.08,659800.0,11.2697,11.2875,11.2579,11.2875,659800.0
2006-06-30 14:10:00,19.08,19.12,19.08,19.1,1189100.0,11.2875,11.3111,11.2875,11.2993,1189100.0
2006-06-30 14:20:00,19.1,19.11,19.07,19.08,792000.0,11.2993,11.3052,11.2815,11.2875,792000.0
2006-06-30 14:30:00,19.07,19.09,19.04,19.07,724800.0,11.2815,11.2934,11.2638,11.2815,724800.0
2006-06-30 14:40:00,19.08,19.08,19.04,19.07,891200.0,11.2875,11.2875,11.2638,11.2815,891200.0
2006-06-30 14:50:00,19.06,19.09,19.06,19.08,444100.0,11.2756,11.2934,11.2756,11.2875,444100.0
2006-06-30 15:00:00,19.08,19.08,19.05,19.07,698200.0,11.2875,11.2875,11.2697,11.2815,698200.0
2006-06-30 15:10:00,19.08,19.08,19.05,19.06,450900.0,11.2875,11.2875,11.2697,11.2756,450900.0
2006-06-30 15:20:00,19.05,19.06,19.0,19.04,943900.0,11.2697,11.2756,11.2401,11.2638,943900.0
2006-06-30 15:30:00,19.03,19.04,18.99,19.01,954200.0,11.2579,11.2638,11.2342,11.246,954200.0
2006-06-30 15:40:00,19.0,19.06,18.97,19.05,1727900.0,11.2401,11.2756,11.2224,11.2697,1727900.0
2006-06-30 15:50:00,19.05,19.07,18.96,18.96,4611300.0,11.2697,11.2815,11.2165,11.2165,4611300.0
2006-07-03 09:30:00,19.27,19.27,19.14,19.24,2764400.0,11.3999,11.3999,11.3229,11.3821,2764400.0
2006-07-03 09:40:00,19.24,19.29,19.24,19.26,1458100.0,11.3821,11.4117,11.3821,11.3939,1458100.0
2006-07-03 09:50:00,19.26,19.28,19.25,19.25,939400.0,11.3939,11.4058,11.388,11.388,939400.0
2006-07-03 10:00:00,19.26,19.26,19.22,19.23,1543100.0,11.3939,11.3939,11.3703,11.3762,1543100.0
2006-07-03 10:10:00,19.22,19.23,19.14,19.18,1217700.0,11.3703,11.3762,11.3229,11.3466,1217700.0
2006-07-03 10:20:00,19.18,19.18,19.16,19.17,691100.0,11.3466,11.3466,11.3348,11.3407,691100.0
2006-07-03 10:30:00,19.17,19.21,19.17,19.2,811500.0,11.3407,11.3644,11.3407,11.3584,811500.0
2006-07-03 10:40:00,19.2,19.23,19.19,19.19,652200.0,11.3584,11.3762,11.3525,11.3525,652200.0
2006-07-03 10:50:00,19.19,19.25,19.19,19.22,947700.0,11.3525,11.388,11.3525,11.3703,947700.0
2006-07-03 11:00:00,19.22,19.24,19.22,19.22,578100.0,11.3703,11.3821,11.3703,11.3703,578100.0
2006-07-03 11:10:00,19.23,19.28,19.21,19.25,972300.0,11.3762,11.4058,11.3644,11.388,972300.0
2006-07-03 11:20:00,19.25,19.26,19.23,19.23,690200.0,11.388,11.3939,11.3762,11.3762,690200.0
2006-07-03 11:30:00,19.23,19.27,19.19,19.27,653300.0,11.3762,11.3999,11.3525,11.3999,653300.0
2006-07-03 11:40:00,19.27,19.28,19.25,19.27,649000.0,11.3999,11.4058,11.388,11.3999,649000.0
2006-07-03 11:50:00,19.27,19.3,19.25,19.29,1314600.0,11.3999,11.4176,11.388,11.4117,1314600.0
2006-07-03 12:00:00,19.3,19.31,19.28,19.28,1225400.0,11.4176,11.4235,11.4058,11.4058,1225400.0
2006-07-03 12:10:00,19.28,19.3,19.27,19.29,952600.0,11.4058,11.4176,11.3999,11.4117,952600.0
2006-07-03 12:20:00,19.28,19.32,19.28,19.31,1042000.0,11.4058,11.4294,11.4058,11.4235,1042000.0
2006-07-03 12:30:00,19.31,19.35,19.3,19.34,1162300.0,11.4235,11.4472,11.4176,11.4413,1162300.0
2006-07-03 12:40:00,19.34,19.35,19.31,19.35,1916700.0,11.4413,11.4472,11.4235,11.4472,1916700.0
2006-07-03 12:50:00,19.35,19.39,19.33,19.35,2412800.0,11.4472,11.4708,11.4354,11.4472,2412800.0
2006-07-05 09:30:00,19.21,19.26,19.18,19.25,3358900.0,11.3644,11.3939,11.3466,11.388,3358900.0
2006-07-05 09:40:00,19.25,19.26,19.15,19.17,1655200.0,11.388,11.3939,11.3289,11.3407,1655200.0
2006-07-05 09:50:00,19.17,19.17,19.08,19.15,2447000.0,11.3407,11.3407,11.2875,11.3289,2447000.0
2006-07-05 10:00:00,19.15,19.15,19.09,19.11,1784900.0,11.3289,11.3289,11.2934,11.3052,1784900.0
2006-07-05 10:10:00,19.11,19.12,19.08,19.12,1283200.0,11.3052,11.3111,11.2875,11.3111,1283200.0
2006-07-05 10:20:00,19.11,19.12,19.09,19.1,578000.0,11.3052,11.3111,11.2934,11.2993,578000.0
2006-07-05 10:30:00,19.1,19.11,19.05,19.07,1460300.0,11.2993,11.3052,11.2697,11.2815,1460300.0
2006-07-05 10:40:00,19.07,19.08,19.02,19.04,1720000.0,11.2815,11.2875,11.252,11.2638,1720000.0
2006-07-05 10:50:00,19.04,19.05,18.99,19.0,1742700.0,11.2638,11.2697,11.2342,11.2401,1742700.0
2006-07-05 11:00:00,19.0,19.02,18.93,18.95,1991200.0,11.2401,11.252,11.1987,11.2105,1991200.0
2006-07-05 11:10:00,18.96,18.99,18.95,18.98,1153700.0,11.2165,11.2342,11.2105,11.2283,1153700.0
2006-07-05 11:20:00,18.98,19.02,18.96,18.99,1527800.0,11.2283,11.252,11.2165,11.2342,1527800.0
2006-07-05 11:30:00,18.99,19.03,18.99,19.01,754200.0,11.2342,11.2579,11.2342,11.246,754200.0
2006-07-05 11:40:00,19.02,19.03,18.9,19.01,835900.0,11.252,11.2579,11.181,11.246,835900.0
2006-07-05 11:50:00,19.01,19.02,18.98,19.01,866300.0,11.246,11.252,11.2283,11.246,866300.0
2006-07-05 12:00:00,19.0,19.05,18.97,19.01,1229700.0,11.2401,11.2697,11.2224,11.246,1229700.0
2006-07-05 12:10:00,19.01,19.02,18.97,18.97,579100.0,11.246,11.252,11.2224,11.2224,579100.0
2006-07-05 12:20:00,18.97,18.97,18.95,18.96,411500.0,11.2224,11.2224,11.2105,11.2165,411500.0
2006-07-05 12:30:00,18.95,18.98,18.92,18.92,1412300.0,11.2105,11.2283,11.1928,11.1928,1412300.0
2006-07-05 12:40:00,18.93,18.95,18.92,18.95,370100.0,11.1987,11.2105,11.1928,11.2105,370100.0
2006-07-05 12:50:00,18.95,19.0,18.94,18.96,625500.0,11.2105,11.2401,11.2046,11.2165,625500.0
2006-07-05 13:00:00,18.96,18.98,18.92,18.92,811800.0,11.2165,11.2283,11.1928,11.1928,811800.0
2006-07-05 13:10:00,18.92,18.93,18.9,18.92,1268500.0,11.1928,11.1987,11.181,11.1928,1268500.0
2006-07-05 13:20:00,18.91,18.93,18.9,18.9,514500.0,11.1869,11.1987,11.181,11.181,514500.0
2006-07-05 13:30:00,18.9,18.92,18.86,18.87,1559400.0,11.181,11.1928,11.1573,11.1632,1559400.0
2006-07-05 13:40:00,18.86,18.89,18.83,18.84,1234200.0,11.1573,11.1751,11.1396,11.1455,1234200.0
2006-07-05 13:50:00,18.83,18.89,18.82,18.85,1574500.0,11.1396,11.1751,11.1336,11.1514,1574500.0
2006-07-05 14:00:00,18.85,18.86,18.82,18.82,426700.0,11.1514,11.1573,11.1336,11.1336,426700.0
2006-07-05 14:10:00,18.82,18.83,18.78,18.79,959400.0,11.1336,11.1396,11.11,11.1159,959400.0
2006-07-05 14:20:00,18.79,18.82,18.79,18.82,660300.0,11.1159,11.1336,11.1159,11.1336,660300.0
2006-07-05 14:30:00,18.81,18.9,18.81,18.88,1354000.0,11.1277,11.181,11.1277,11.1691,1354000.0
2006-07-05 14:40:00,18.88,18.9,18.87,18.88,727900.0,11.1691,11.181,11.1632,11.1691,727900.0
2006-07-05 14:50:00,18.88,18.91,18.87,18.91,686800.0,11.1691,11.1869,11.1632,11.1869,686800.0
2006-07-05 15:00:00,18.91,18.93,18.89,18.9,1023200.0,11.1869,11.1987,11.1751,11.181,1023200.0
2006-07-05 15:10:00,18.9,18.91,18.88,18.88,1162200.0,11.181,11.1869,11.1691,11.1691,1162200.0
2006-07-05 15:20:00,18.88,18.89,18.83,18.83,925700.0,11.1691,11.1751,11.1396,11.1396,925700.0
2006-07-05 15:30:00,18.84,18.85,18.78,18.79,1513400.0,11.1455,11.1514,11.11,11.1159,1513400.0
2006-07-05 15:40:00,18.79,18.82,18.74,18.8,2009000.0,11.1159,11.1336,11.0863,11.1218,2009000.0
2006-07-05 15:50:00,18.8,18.82,18.75,18.76,3057200.0,11.1218,11.1336,11.0922,11.0981,3057200.0
2006-07-06 09:30:00,18.8,18.84,18.75,18.77,2946100.0,11.1218,11.1455,11.0922,11.1041,2946100.0
2006-07-06 09:40:00,18.77,18.83,18.75,18.8,1782700.0,11.1041,11.1396,11.0922,11.1218,1782700.0
2006-07-06 09:50:00,18.8,18.81,18.79,18.8,1259900.0,11.1218,11.1277,11.1159,11.1218,1259900.0
2006-07-06 10:00:00,18.81,18.89,18.8,18.89,1453400.0,11.1277,11.1751,11.1218,11.1751,1453400.0
2006-07-06 10:10:00,18.88,18.9,18.85,18.88,751900.0,11.1691,11.181,11.1514,11.1691,751900.0
2006-07-06 10:20:00,18.88,18.91,18.85,18.89,1439600.0,11.1691,11.1869,11.1514,11.1751,1439600.0
2006-07-06 10:30:00,18.88,18.91,18.87,18.89,772100.0,11.1691,11.1869,11.1632,11.1751,772100.0
2006-07-06 10:40:00,18.89,18.91,18.87,18.88,722300.0,11.1751,11.1869,11.1632,11.1691,722300.0
2006-07-06 10:50:00,18.88,18.9,18.83,18.86,1143700.0,11.1691,11.181,11.1396,11.1573,1143700.0
2006-07-06 11:00:00,18.86,18.86,18.83,18.83,731600.0,11.1573,11.1573,11.1396,11.1396,731600.0
2006-07-06 11:10:00,18.83,18.88,18.83,18.87,684100.0,11.1396,11.1691,11.1396,11.1632,684100.0
2006-07-06 11:20:00,18.86,18.9,18.85,18.9,789900.0,11.1573,11.181,11.1514,11.181,789900.0
2006-07-06 11:30:00,18.89,18.9,18.88,18.89,551700.0,11.1751,11.181,11.1691,11.1751,551700.0
2006-07-06 11:40:00,18.89,18.9,18.86,18.86,495000.0,11.1751,11.181,11.1573,11.1573,495000.0
2006-07-06 11:50:00,18.86,18.89,18.85,18.86,831000.0,11.1573,11.1751,11.1514,11.1573,831000.0
2006-07-06 12:00:00,18.86,18.89,18.86,18.87,655900.0,11.1573,11.1751,11.1573,11.1632,655900.0
2006-07-06 12:10:00,18.87,18.88,18.85,18.86,391300.0,11.1632,11.1691,11.1514,11.1573,391300.0
2006-07-06 12:20:00,18.85,18.89,18.85,18.85,602500.0,11.1514,11.1751,11.1514,11.1514,602500.0
2006-07-06 12:30:00,18.86,18.87,18.83,18.84,370400.0,11.1573,11.1632,11.1396,11.1455,370400.0
2006-07-06 12:40:00,18.84,18.85,18.83,18.83,263900.0,11.1455,11.1514,11.1396,11.1396,263900.0
2006-07-06 12:50:00,18.83,18.9,18.83,18.87,924100.0,11.1396,11.181,11.1396,11.1632,924100.0
2006-07-06 13:00:00,18.88,18.9,18.87,18.9,379200.0,11.1691,11.181,11.1632,11.181,379200.0
2006-07-06 13:10:00,18.89,18.94,18.89,18.93,906500.0,11.1751,11.2046,11.1751,11.1987,906500.0
2006-07-06 13:20:00,18.93,18.93,18.9,18.9,351500.0,11.1987,11.1987,11.181,11.181,351500.0
2006-07-06 13:30:00,18.91,18.91,18.89,18.91,233300.0,11.1869,11.1869,11.1751,11.1869,233300.0
2006-07-06 13:40:00,18.91,18.94,18.91,18.93,399000.0,11.1869,11.2046,11.1869,11.1987,399000.0
2006-07-06 13:50:00,18.92,18.93,18.9,18.9,362700.0,11.1928,11.1987,11.181,11.181,362700.0
2006-07-06 14:00:00,18.91,18.92,18.89,18.9,346900.0,11.1869,11.1928,11.1751,11.181,346900.0
2006-07-06 14:10:00,18.89,18.9,18.84,18.86,533600.0,11.1751,11.181,11.1455,11.1573,533600.0
2006-07-06 14:20:00,18.86,18.91,18.86,18.89,705500.0,11.1573,11.1869,11.1573,11.1751,705500.0
2006-07-06 14:30:00,18.88,18.89,18.81,18.84,919700.0,11.1691,11.1751,11.1277,11.1455,919700.0
2006-07-06 14:40:00,18.84,18.85,18.81,18.83,659500.0,11.1455,11.1514,11.1277,11.1396,659500.0
2006-07-06 14:50:00,18.84,18.88,18.84,18.85,566700.0,11.1455,11.1691,11.1455,11.1514,566700.0
2006-07-06 15:00:00,18.85,18.88,18.81,18.87,827400.0,11.1514,11.1691,11.1277,11.1632,827400.0
2006-07-06 15:10:00,18.87,18.9,18.84,18.87,1073200.0,11.1632,11.181,11.1455,11.1632,1073200.0
2006-07-06 15:20:00,18.86,18.88,18.85,18.86,446300.0,11.1573,11.1691,11.1514,11.1573,446300.0
2006-07-06 15:30:00,18.85,18.87,18.84,18.86,467700.0,11.1514,11.1632,11.1455,11.1573,467700.0
2006-07-06 15:40:00,18.86,18.9,18.85,18.88,1236700.0,11.1573,11.181,11.1514,11.1691,1236700.0
2006-07-06 15:50:00,18.88,18.92,18.85,18.88,2433000.0,11.1691,11.1928,11.1514,11.1691,2433000.0
2006-07-07 09:30:00,18.73,18.76,18.5,18.63,4823400.0,11.0804,11.0981,10.9443,11.0212,4823400.0
2006-07-07 09:40:00,18.63,18.67,18.59,18.6,2176700.0,11.0212,11.0449,10.9976,11.0035,2176700.0
2006-07-07 09:50:00,18.61,18.63,18.59,18.61,1757200.0,11.0094,11.0212,10.9976,11.0094,1757200.0
2006-07-07 10:00:00,18.6,18.69,18.6,18.68,1864000.0,11.0035,11.0567,11.0035,11.0508,1864000.0
2006-07-07 10:10:00,18.68,18.78,18.67,18.72,2236200.0,11.0508,11.11,11.0449,11.0745,2236200.0
2006-07-07 10:20:00,18.72,18.75,18.69,18.73,1385100.0,11.0745,11.0922,11.0567,11.0804,1385100.0
2006-07-07 10:30:00,18.73,18.82,18.72,18.78,2538400.0,11.0804,11.1336,11.0745,11.11,2538400.0
2006-07-07 10:40:00,18.78,18.8,18.7,18.72,1256600.0,11.11,11.1218,11.0627,11.0745,1256600.0
2006-07-07 10:50:00,18.71,18.74,18.7,18.73,1238800.0,11.0686,11.0863,11.0627,11.0804,1238800.0
2006-07-07 11:00:00,18.73,18.77,18.72,18.75,702700.0,11.0804,11.1041,11.0745,11.0922,702700.0
2006-07-07 11:10:00,18.75,18.78,18.71,18.75,1352200.0,11.0922,11.11,11.0686,11.0922,1352200.0
2006-07-07 11:20:00,18.75,18.79,18.74,18.76,1072400.0,11.0922,11.1159,11.0863,11.0981,1072400.0
2006-07-07 11:30:00,18.75,18.94,18.75,18.89,2715900.0,11.0922,11.2046,11.0922,11.1751,2715900.0
2006-07-07 11:40:00,18.89,18.95,18.89,18.9,1379100.0,11.1751,11.2105,11.1751,11.181,1379100.0
2006-07-07 11:50:00,18.9,18.91,18.88,18.88,548100.0,11.181,11.1869,11.1691,11.1691,548100.0
2006-07-07 12:00:00,18.88,18.89,18.84,18.85,1015100.0,11.1691,11.1751,11.1455,11.1514,1015100.0
2006-07-07 12:10:00,18.85,18.87,18.82,18.84,948900.0,11.1514,11.1632,11.1336,11.1455,948900.0
2006-07-07 12:20:00,18.84,18.87,18.84,18.85,1724900.0,11.1455,11.1632,11.1455,11.1514,1724900.0
2006-07-07 12:30:00,18.84,18.85,18.81,18.83,1060100.0,11.1455,11.1514,11.1277,11.1396,1060100.0
2006-07-07 12:40:00,18.84,18.85,18.81,18.82,1527100.0,11.1455,11.1514,11.1277,11.1336,1527100.0
2006-07-07 12:50:00,18.82,18.82,18.73,18.77,824900.0,11.1336,11.1336,11.0804,11.1041,824900.0
2006-07-07 13:00:00,18.77,18.77,18.72,18.74,739000.0,11.1041,11.1041,11.0745,11.0863,739000.0
2006-07-07 13:10:00,18.73,18.75,18.68,18.71,917700.0,11.0804,11.0922,11.0508,11.0686,917700.0
2006-07-07 13:20:00,18.71,18.73,18.71,18.73,382500.0,11.0686,11.0804,11.0686,11.0804,382500.0
2006-07-07 13:30:00,18.73,18.76,18.67,18.68,828000.0,11.0804,11.0981,11.0449,11.0508,828000.0
2006-07-07 13:40:00,18.68,18.71,18.67,18.71,495600.0,11.0508,11.0686,11.0449,11.0686,495600.0
2006-07-07 13:50:00,18.7,18.71,18.67,18.69,525700.0,11.0627,11.0686,11.0449,11.0567,525700.0
2006-07-07 14:00:00,18.69,18.76,18.68,18.69,557500.0,11.0567,11.0981,11.0508,11.0567,557500.0
2006-07-07 14:10:00,18.7,18.71,18.67,18.67,544900.0,11.0627,11.0686,11.0449,11.0449,544900.0
2006-07-07 14:20:00,18.67,18.69,18.62,18.65,1278400.0,11.0449,11.0567,11.0153,11.0331,1278400.0
2006-07-07 14:30:00,18.65,18.66,18.54,18.56,2375500.0,11.0331,11.039,10.968,10.9798,2375500.0
2006-07-07 14:40:00,18.56,18.57,18.51,18.54,1424300.0,10.9798,10.9857,10.9503,10.968,1424300.0
2006-07-07 14:50:00,18.54,18.56,18.5,18.52,1611700.0,10.968,10.9798,10.9443,10.9562,1611700.0
2006-07-07 15:00:00,18.53,18.56,18.5,18.55,1294300.0,10.9621,10.9798,10.9443,10.9739,1294300.0
2006-07-07 15:10:00,18.54,18.55,18.5,18.52,1548200.0,10.968,10.9739,10.9443,10.9562,1548200.0
2006-07-07 15:20:00,18.52,18.54,18.5,18.52,1228500.0,10.9562,10.968,10.9443,10.9562,1228500.0
2006-07-07 15:30:00,18.52,18.56,18.51,18.52,944900.0,10.9562,10.9798,10.9503,10.9562,944900.0
2006-07-07 15:40:00,18.52,18.59,18.5,18.55,1777300.0,10.9562,10.9976,10.9443,10.9739,1777300.0
2006-07-07 15:50:00,18.56,18.59,18.55,18.56,2195800.0,10.9798,10.9976,10.9739,10.9798,2195800.0
2006-07-10 09:30:00,18.64,18.72,18.56,18.7,2107100.0,11.0272,11.0745,10.9798,11.0627,2107100.0
2006-07-10 09:40:00,18.7,18.7,18.66,18.69,1494900.0,11.0627,11.0627,11.039,11.0567,1494900.0
2006-07-10 09:50:00,18.68,18.69,18.6,18.6,1511300.0,11.0508,11.0567,11.0035,11.0035,1511300.0
2006-07-10 10:00:00,18.61,18.64,18.57,18.63,1369600.0,11.0094,11.0272,10.9857,11.0212,1369600.0
2006-07-10 10:10:00,18.63,18.65,18.54,18.54,1103100.0,11.0212,11.0331,10.968,10.968,1103100.0
2006-07-10 10:20:00,18.54,18.56,18.45,18.46,2150600.0,10.968,10.9798,10.9148,10.9207,2150600.0
2006-07-10 10:30:00,18.46,18.47,18.39,18.4,1293900.0,10.9207,10.9266,10.8793,10.8852,1293900.0
2006-07-10 10:40:00,18.39,18.42,18.38,18.42,787700.0,10.8793,10.897,10.8733,10.897,787700.0
2006-07-10 10:50:00,18.42,18.45,18.41,18.44,578700.0,10.897,10.9148,10.8911,10.9088,578700.0
2006-07-10 11:00:00,18.43,18.45,18.41,18.43,703600.0,10.9029,10.9148,10.8911,10.9029,703600.0
2006-07-10 11:10:00,18.43,18.43,18.36,18.39,761700.0,10.9029,10.9029,10.8615,10.8793,761700.0
2006-07-10 11:20:00,18.39,18.4,18.34,18.36,1399800.0,10.8793,10.8852,10.8497,10.8615,1399800.0
2006-07-10 11:30:00,18.36,18.39,18.35,18.39,625600.0,10.8615,10.8793,10.8556,10.8793,625600.0
2006-07-10 11:40:00,18.38,18.39,18.35,18.36,763600.0,10.8733,10.8793,10.8556,10.8615,763600.0
2006-07-10 11:50:00,18.35,18.37,18.34,18.34,400300.0,10.8556,10.8674,10.8497,10.8497,400300.0
2006-07-10 12:00:00,18.34,18.35,18.31,18.32,1213800.0,10.8497,10.8556,10.8319,10.8378,1213800.0
2006-07-10 12:10:00,18.32,18.35,18.31,18.34,663500.0,10.8378,10.8556,10.8319,10.8497,663500.0
2006-07-10 12:20:00,18.34,18.36,18.33,18.34,517400.0,10.8497,10.8615,10.8438,10.8497,517400.0
2006-07-10 12:30:00,18.34,18.34,18.31,18.32,521500.0,10.8497,10.8497,10.8319,10.8378,521500.0
2006-07-10 12:40:00,18.32,18.32,18.26,18.27,1063300.0,10.8378,10.8378,10.8024,10.8083,1063300.0
2006-07-10 12:50:00,18.27,18.29,18.22,18.23,1337700.0,10.8083,10.8201,10.7787,10.7846,1337700.0
2006-07-10 13:00:00,18.23,18.23,18.15,18.17,1394000.0,10.7846,10.7846,10.7373,10.7491,1394000.0
2006-07-10 13:10:00,18.17,18.2,18.16,18.17,1552500.0,10.7491,10.7669,10.7432,10.7491,1552500.0
2006-07-10 13:20:00,18.17,18.17,18.15,18.17,852400.0,10.7491,10.7491,10.7373,10.7491,852400.0
2006-07-10 13:30:00,18.16,18.2,18.13,18.17,1276100.0,10.7432,10.7669,10.7254,10.7491,1276100.0
2006-07-10 13:40:00,18.17,18.21,18.14,18.21,1285300.0,10.7491,10.7728,10.7314,10.7728,1285300.0
2006-07-10 13:50:00,18.21,18.23,18.19,18.19,611600.0,10.7728,10.7846,10.7609,10.7609,611600.0
2006-07-10 14:00:00,18.19,18.42,18.17,18.17,668300.0,10.7609,10.897,10.7491,10.7491,668300.0
2006-07-10 14:10:00,18.17,18.18,18.15,18.17,467800.0,10.7491,10.755,10.7373,10.7491,467800.0
2006-07-10 14:20:00,18.17,18.24,18.16,18.18,732200.0,10.7491,10.7905,10.7432,10.755,732200.0
2006-07-10 14:30:00,18.18,18.19,18.15,18.17,948300.0,10.755,10.7609,10.7373,10.7491,948300.0
2006-07-10 14:40:00,18.16,18.19,18.12,18.19,1001900.0,10.7432,10.7609,10.7195,10.7609,1001900.0
2006-07-10 14:50:00,18.19,18.2,18.12,18.18,1038700.0,10.7609,10.7669,10.7195,10.755,1038700.0
2006-07-10 15:00:00,18.18,18.18,18.11,18.13,1076500.0,10.755,10.755,10.7136,10.7254,1076500.0
2006-07-10 15:10:00,18.13,18.17,18.12,18.17,653800.0,10.7254,10.7491,10.7195,10.7491,653800.0
2006-07-10 15:20:00,18.17,18.2,18.14,18.17,1241500.0,10.7491,10.7669,10.7314,10.7491,1241500.0
2006-07-10 15:30:00,18.17,18.2,18.17,18.17,870800.0,10.7491,10.7669,10.7491,10.7491,870800.0
2006-07-10 15:40:00,18.17,18.18,18.14,18.16,1912800.0,10.7491,10.755,10.7314,10.7432,1912800.0
2006-07-10 15:50:00,18.16,18.19,18.15,18.17,2132300.0,10.7432,10.7609,10.7373,10.7491,2132300.0
2006-07-11 09:30:00,18.06,18.22,18.02,18.21,3198400.0,10.684,10.7787,10.6604,10.7728,3198400.0
2006-07-11 09:40:00,18.21,18.23,18.16,18.22,2110400.0,10.7728,10.7846,10.7432,10.7787,2110400.0
2006-07-11 09:50:00,18.21,18.24,18.07,18.08,2555600.0,10.7728,10.7905,10.69,10.6959,2555600.0
2006-07-11 10:00:00,18.08,18.12,18.04,18.08,1116100.0,10.6959,10.7195,10.6722,10.6959,1116100.0
2006-07-11 10:10:00,18.07,18.19,18.07,18.18,1261300.0,10.69,10.7609,10.69,10.755,1261300.0
2006-07-11 10:20:00,18.18,18.26,18.16,18.23,1613100.0,10.755,10.8024,10.7432,10.7846,1613100.0
2006-07-11 10:30:00,18.23,18.23,18.1,18.12,1511400.0,10.7846,10.7846,10.7077,10.7195,1511400.0
2006-07-11 10:40:00,18.12,18.14,18.04,18.07,2408200.0,10.7195,10.7314,10.6722,10.69,2408200.0
2006-07-11 10:50:00,18.08,18.09,18.0,18.08,2681900.0,10.6959,10.7018,10.6485,10.6959,2681900.0
2006-07-11 11:00:00,18.08,18.11,18.07,18.07,784700.0,10.6959,10.7136,10.69,10.69,784700.0
2006-07-11 11:10:00,18.08,18.08,18.03,18.06,1029600.0,10.6959,10.6959,10.6663,10.684,1029600.0
2006-07-11 11:20:00,18.06,18.13,18.05,18.12,1391900.0,10.684,10.7254,10.6781,10.7195,1391900.0
2006-07-11 11:30:00,18.12,18.16,18.1,18.12,1217100.0,10.7195,10.7432,10.7077,10.7195,1217100.0
2006-07-11 11:40:00,18.13,18.18,18.1,18.16,997400.0,10.7254,10.755,10.7077,10.7432,997400.0
2006-07-11 11:50:00,18.16,18.17,18.11,18.11,1613800.0,10.7432,10.7491,10.7136,10.7136,1613800.0
2006-07-11 12:00:00,18.11,18.15,18.11,18.13,1108400.0,10.7136,10.7373,10.7136,10.7254,1108400.0
2006-07-11 12:10:00,18.13,18.16,18.12,18.13,584000.0,10.7254,10.7432,10.7195,10.7254,584000.0
2006-07-11 12:20:00,18.13,18.15,18.13,18.14,670100.0,10.7254,10.7373,10.7254,10.7314,670100.0
2006-07-11 12:30:00,18.13,18.14,18.12,18.13,324200.0,10.7254,10.7314,10.7195,10.7254,324200.0
2006-07-11 12:40:00,18.14,18.15,18.11,18.12,768300.0,10.7314,10.7373,10.7136,10.7195,768300.0
2006-07-11 12:50:00,18.13,18.13,18.11,18.11,959200.0,10.7254,10.7254,10.7136,10.7136,959200.0
2006-07-11 13:00:00,18.11,18.15,18.11,18.14,513700.0,10.7136,10.7373,10.7136,10.7314,513700.0
2006-07-11 13:10:00,18.13,18.16,18.13,18.14,685800.0,10.7254,10.7432,10.7254,10.7314,685800.0
2006-07-11 13:20:00,18.15,18.19,18.14,18.19,1078700.0,10.7373,10.7609,10.7314,10.7609,1078700.0
2006-07-11 13:30:00,18.19,18.19,18.15,18.15,560100.0,10.7609,10.7609,10.7373,10.7373,560100.0
2006-07-11 13:40:00,18.16,18.23,18.15,18.23,1490300.0,10.7432,10.7846,10.7373,10.7846,1490300.0
2006-07-11 13:50:00,18.23,18.4,18.21,18.35,3026700.0,10.7846,10.8852,10.7728,10.8556,3026700.0
2006-07-11 14:00:00,18.34,18.47,18.33,18.47,2851400.0,10.8497,10.9266,10.8438,10.9266,2851400.0
2006-07-11 14:10:00,18.47,18.59,18.46,18.56,4144100.0,10.9266,10.9976,10.9207,10.9798,4144100.0
2006-07-11 14:20:00,18.56,18.57,18.48,18.52,2571200.0,10.9798,10.9857,10.9325,10.9562,2571200.0
2006-07-11 14:30:00,18.52,18.57,18.51,18.52,3311100.0,10.9562,10.9857,10.9503,10.9562,3311100.0
2006-07-11 14:40:00,18.52,18.56,18.51,18.56,2490900.0,10.9562,10.9798,10.9503,10.9798,2490900.0
2006-07-11 14:50:00,18.56,18.58,18.51,18.56,2672300.0,10.9798,10.9917,10.9503,10.9798,2672300.0
2006-07-11 15:00:00,18.56,18.59,18.5,18.59,1629200.0,10.9798,10.9976,10.9443,10.9976,1629200.0
2006-07-11 15:10:00,18.58,18.71,18.56,18.57,2267400.0,10.9917,11.0686,10.9798,10.9857,2267400.0
2006-07-11 15:20:00,18.56,18.65,18.56,18.57,2179200.0,10.9798,11.0331,10.9798,10.9857,2179200.0
2006-07-11 15:30:00,18.57,18.6,18.51,18.57,2161200.0,10.9857,11.0035,10.9503,10.9857,2161200.0
2006-07-11 15:40:00,18.57,18.63,18.54,18.62,2758100.0,10.9857,11.0212,10.968,11.0153,2758100.0
2006-07-11 15:50:00,18.62,18.67,18.57,18.67,4299900.0,11.0153,11.0449,10.9857,11.0449,4299900.0
2006-07-12 09:30:00,18.57,18.58,18.44,18.46,2256400.0,10.9857,10.9917,10.9088,10.9207,2256400.0
2006-07-12 09:40:00,18.45,18.58,18.39,18.5,1868100.0,10.9148,10.9917,10.8793,10.9443,1868100.0
2006-07-12 09:50:00,18.49,18.5,18.33,18.33,1879200.0,10.9384,10.9443,10.8438,10.8438,1879200.0
2006-07-12 10:00:00,18.33,18.34,18.3,18.32,1170700.0,10.8438,10.8497,10.826,10.8378,1170700.0
2006-07-12 10:10:00,18.32,18.41,18.32,18.4,1726600.0,10.8378,10.8911,10.8378,10.8852,1726600.0
2006-07-12 10:20:00,18.4,18.42,18.34,18.38,1967200.0,10.8852,10.897,10.8497,10.8733,1967200.0
2006-07-12 10:30:00,18.37,18.39,18.26,18.29,1715400.0,10.8674,10.8793,10.8024,10.8201,1715400.0
2006-07-12 10:40:00,18.3,18.34,18.26,18.28,1304500.0,10.826,10.8497,10.8024,10.8142,1304500.0
2006-07-12 10:50:00,18.28,18.3,18.25,18.28,1018000.0,10.8142,10.826,10.7964,10.8142,1018000.0
2006-07-12 11:00:00,18.28,18.29,18.25,18.29,855900.0,10.8142,10.8201,10.7964,10.8201,855900.0
2006-07-12 11:10:00,18.28,18.31,18.27,18.28,528500.0,10.8142,10.8319,10.8083,10.8142,528500.0
2006-07-12 11:20:00,18.27,18.28,18.23,18.24,637100.0,10.8083,10.8142,10.7846,10.7905,637100.0
2006-07-12 11:30:00,18.24,18.29,18.23,18.25,984900.0,10.7905,10.8201,10.7846,10.7964,984900.0
2006-07-12 11:40:00,18.25,18.26,18.2,18.23,1072600.0,10.7964,10.8024,10.7669,10.7846,1072600.0
2006-07-12 11:50:00,18.23,18.32,18.22,18.31,1332000.0,10.7846,10.8378,10.7787,10.8319,1332000.0
2006-07-12 12:00:00,18.3,18.31,18.27,18.29,2247400.0,10.826,10.8319,10.8083,10.8201,2247400.0
2006-07-12 12:10:00,18.29,18.3,18.19,18.2,1268400.0,10.8201,10.826,10.7609,10.7669,1268400.0
2006-07-12 12:20:00,18.19,18.2,18.16,18.18,993200.0,10.7609,10.7669,10.7432,10.755,993200.0
2006-07-12 12:30:00,18.17,18.2,18.17,18.18,577900.0,10.7491,10.7669,10.7491,10.755,577900.0
2006-07-12 12:40:00,18.19,18.19,18.16,18.19,478900.0,10.7609,10.7609,10.7432,10.7609,478900.0
2006-07-12 12:50:00,18.19,18.21,18.17,18.19,371300.0,10.7609,10.7728,10.7491,10.7609,371300.0
2006-07-12 13:00:00,18.18,18.19,18.12,18.12,968000.0,10.755,10.7609,10.7195,10.7195,968000.0
2006-07-12 13:10:00,18.12,18.15,18.11,18.12,692500.0,10.7195,10.7373,10.7136,10.7195,692500.0
2006-07-12 13:20:00,18.13,18.14,18.1,18.11,814900.0,10.7254,10.7314,10.7077,10.7136,814900.0
2006-07-12 13:30:00,18.11,18.15,18.1,18.14,650700.0,10.7136,10.7373,10.7077,10.7314,650700.0
2006-07-12 13:40:00,18.14,18.16,18.11,18.11,1212500.0,10.7314,10.7432,10.7136,10.7136,1212500.0
2006-07-12 13:50:00,18.12,18.13,18.09,18.12,628100.0,10.7195,10.7254,10.7018,10.7195,628100.0
2006-07-12 14:00:00,18.13,18.14,18.1,18.12,691600.0,10.7254,10.7314,10.7077,10.7195,691600.0
2006-07-12 14:10:00,18.11,18.19,18.11,18.16,895600.0,10.7136,10.7609,10.7136,10.7432,895600.0
2006-07-12 14:20:00,18.16,18.17,18.13,18.15,637600.0,10.7432,10.7491,10.7254,10.7373,637600.0
2006-07-12 14:30:00,18.15,18.21,18.12,18.2,974600.0,10.7373,10.7728,10.7195,10.7669,974600.0
2006-07-12 14:40:00,18.21,18.21,18.15,18.15,948300.0,10.7728,10.7728,10.7373,10.7373,948300.0
2006-07-12 14:50:00,18.15,18.16,18.1,18.12,1560100.0,10.7373,10.7432,10.7077,10.7195,1560100.0
2006-07-12 15:00:00,18.11,18.15,18.1,18.13,1347500.0,10.7136,10.7373,10.7077,10.7254,1347500.0
2006-07-12 15:10:00,18.13,18.16,18.07,18.09,2196800.0,10.7254,10.7432,10.69,10.7018,2196800.0
2006-07-12 15:20:00,18.1,18.1,18.04,18.05,3864700.0,10.7077,10.7077,10.6722,10.6781,3864700.0
2006-07-12 15:30:00,18.05,18.06,17.97,17.97,4216800.0,10.6781,10.684,10.6308,10.6308,4216800.0
2006-07-12 15:40:00,17.97,17.99,17.9,17.91,5123100.0,10.6308,10.6426,10.5894,10.5953,5123100.0
2006-07-12 15:50:00,17.91,17.95,17.88,17.88,7840600.0,10.5953,10.619,10.5776,10.5776,7840600.0
2006-07-13 09:30:00,17.82,17.99,17.76,17.9,3860400.0,10.5421,10.6426,10.5066,10.5894,3860400.0
2006-07-13 09:40:00,17.89,17.97,17.88,17.93,2256700.0,10.5835,10.6308,10.5776,10.6071,2256700.0
2006-07-13 09:50:00,17.93,17.94,17.87,17.88,2757600.0,10.6071,10.613,10.5716,10.5776,2757600.0
2006-07-13 10:00:00,17.88,17.91,17.83,17.85,2843000.0,10.5776,10.5953,10.548,10.5598,2843000.0
2006-07-13 10:10:00,17.86,17.99,17.84,17.95,2552700.0,10.5657,10.6426,10.5539,10.619,2552700.0
2006-07-13 10:20:00,17.99,18.0,17.9,17.95,2889300.0,10.6426,10.6485,10.5894,10.619,2889300.0
2006-07-13 10:30:00,17.95,17.98,17.93,17.98,3337100.0,10.619,10.6367,10.6071,10.6367,3337100.0
2006-07-13 10:40:00,17.98,18.01,17.9,17.92,2805200.0,10.6367,10.6545,10.5894,10.6012,2805200.0
2006-07-13 10:50:00,17.92,17.99,17.91,17.92,2022000.0,10.6012,10.6426,10.5953,10.6012,2022000.0
2006-07-13 11:00:00,17.91,17.94,17.87,17.87,1585800.0,10.5953,10.613,10.5716,10.5716,1585800.0
2006-07-13 11:10:00,17.87,17.9,17.84,17.86,1426400.0,10.5716,10.5894,10.5539,10.5657,1426400.0
2006-07-13 11:20:00,17.86,17.93,17.85,17.91,1256800.0,10.5657,10.6071,10.5598,10.5953,1256800.0
2006-07-13 11:30:00,17.92,17.98,17.86,17.94,2299400.0,10.6012,10.6367,10.5657,10.613,2299400.0
2006-07-13 11:40:00,17.94,17.95,17.81,17.83,2504900.0,10.613,10.619,10.5361,10.548,2504900.0
2006-07-13 11:50:00,17.83,17.9,17.83,17.86,1833400.0,10.548,10.5894,10.548,10.5657,1833400.0
2006-07-13 12:00:00,17.86,17.9,17.86,17.9,840900.0,10.5657,10.5894,10.5657,10.5894,840900.0
2006-07-13 12:10:00,17.9,18.03,17.89,18.01,1845900.0,10.5894,10.6663,10.5835,10.6545,1845900.0
2006-07-13 12:20:00,18.01,18.01,17.9,17.95,1944200.0,10.6545,10.6545,10.5894,10.619,1944200.0
2006-07-13 12:30:00,17.96,18.02,17.95,17.98,1039700.0,10.6249,10.6604,10.619,10.6367,1039700.0
2006-07-13 12:40:00,17.99,18.08,17.97,18.04,1249800.0,10.6426,10.6959,10.6308,10.6722,1249800.0
2006-07-13 12:50:00,18.04,18.05,17.97,17.98,639200.0,10.6722,10.6781,10.6308,10.6367,639200.0
2006-07-13 13:00:00,17.99,18.01,17.9,17.94,2131000.0,10.6426,10.6545,10.5894,10.613,2131000.0
2006-07-13 13:10:00,17.94,17.96,17.91,17.94,932600.0,10.613,10.6249,10.5953,10.613,932600.0
2006-07-13 13:20:00,17.95,17.97,17.89,17.91,1466800.0,10.619,10.6308,10.5835,10.5953,1466800.0
2006-07-13 13:30:00,17.92,17.94,17.88,17.88,1630900.0,10.6012,10.613,10.5776,10.5776,1630900.0
2006-07-13 13:40:00,17.89,17.91,17.85,17.87,1232100.0,10.5835,10.5953,10.5598,10.5716,1232100.0
2006-07-13 13:50:00,17.86,17.87,17.8,17.81,2081200.0,10.5657,10.5716,10.5302,10.5361,2081200.0
2006-07-13 14:00:00,17.81,17.97,17.8,17.94,2983700.0,10.5361,10.6308,10.5302,10.613,2983700.0
2006-07-13 14:10:00,17.94,17.99,17.91,17.98,1088800.0,10.613,10.6426,10.5953,10.6367,1088800.0
2006-07-13 14:20:00,17.98,18.0,17.94,17.96,1371100.0,10.6367,10.6485,10.613,10.6249,1371100.0
2006-07-13 14:30:00,17.96,17.99,17.92,17.94,1919000.0,10.6249,10.6426,10.6012,10.613,1919000.0
2006-07-13 14:40:00,17.94,17.95,17.86,17.87,1771200.0,10.613,10.619,10.5657,10.5716,1771200.0
2006-07-13 14:50:00,17.88,17.92,17.86,17.88,1413500.0,10.5776,10.6012,10.5657,10.5776,1413500.0
2006-07-13 15:00:00,17.87,17.88,17.8,17.82,1958400.0,10.5716,10.5776,10.5302,10.5421,1958400.0
2006-07-13 15:10:00,17.83,17.85,17.8,17.84,1995000.0,10.548,10.5598,10.5302,10.5539,1995000.0
2006-07-13 15:20:00,17.85,17.9,17.83,17.89,1396200.0,10.5598,10.5894,10.548,10.5835,1396200.0
2006-07-13 15:30:00,17.9,17.92,17.81,17.82,1768100.0,10.5894,10.6012,10.5361,10.5421,1768100.0
2006-07-13 15:40:00,17.82,17.83,17.78,17.81,1854700.0,10.5421,10.548,10.5184,10.5361,1854700.0
2006-07-13 15:50:00,17.81,17.84,17.69,17.7,3234600.0,10.5361,10.5539,10.4652,10.4711,3234600.0
2006-07-14 09:30:00,17.72,17.85,17.69,17.75,2963200.0,10.4829,10.5598,10.4652,10.5006,2963200.0
2006-07-14 09:40:00,17.75,17.87,17.74,17.8,2839600.0,10.5006,10.5716,10.4947,10.5302,2839600.0
2006-07-14 09:50:00,17.8,17.89,17.77,17.88,1523100.0,10.5302,10.5835,10.5125,10.5776,1523100.0
2006-07-14 10:00:00,17.88,17.94,17.8,17.84,1874200.0,10.5776,10.613,10.5302,10.5539,1874200.0
2006-07-14 10:10:00,17.83,18.03,17.83,18.0,2192400.0,10.548,10.6663,10.548,10.6485,2192400.0
2006-07-14 10:20:00,17.99,18.1,17.96,18.01,2619000.0,10.6426,10.7077,10.6249,10.6545,2619000.0
2006-07-14 10:30:00,18.01,18.01,17.92,17.97,2244800.0,10.6545,10.6545,10.6012,10.6308,2244800.0
2006-07-14 10:40:00,17.98,18.0,17.94,17.95,885900.0,10.6367,10.6485,10.613,10.619,885900.0
2006-07-14 10:50:00,17.95,17.95,17.81,17.81,1280300.0,10.619,10.619,10.5361,10.5361,1280300.0
2006-07-14 11:00:00,17.81,17.82,17.72,17.79,1711300.0,10.5361,10.5421,10.4829,10.5243,1711300.0
2006-07-14 11:10:00,17.79,17.79,17.68,17.72,1694400.0,10.5243,10.5243,10.4592,10.4829,1694400.0
2006-07-14 11:20:00,17.72,17.79,17.7,17.71,1241600.0,10.4829,10.5243,10.4711,10.477,1241600.0
2006-07-14 11:30:00,17.71,17.86,17.68,17.81,2786100.0,10.477,10.5657,10.4592,10.5361,2786100.0
2006-07-14 11:40:00,17.81,17.83,17.78,17.78,955600.0,10.5361,10.548,10.5184,10.5184,955600.0
2006-07-14 11:50:00,17.78,17.86,17.76,17.85,1523400.0,10.5184,10.5657,10.5066,10.5598,1523400.0
2006-07-14 12:00:00,17.84,17.89,17.81,17.89,1648800.0,10.5539,10.5835,10.5361,10.5835,1648800.0
2006-07-14 12:10:00,17.89,17.91,17.83,17.86,728000.0,10.5835,10.5953,10.548,10.5657,728000.0
2006-07-14 12:20:00,17.86,17.87,17.81,17.81,628100.0,10.5657,10.5716,10.5361,10.5361,628100.0
2006-07-14 12:30:00,17.81,17.83,17.76,17.82,1040300.0,10.5361,10.548,10.5066,10.5421,1040300.0
2006-07-14 12:40:00,17.82,17.98,17.81,17.95,1498700.0,10.5421,10.6367,10.5361,10.619,1498700.0
2006-07-14 12:50:00,17.94,17.95,17.89,17.91,682200.0,10.613,10.619,10.5835,10.5953,682200.0
2006-07-14 13:00:00,17.91,17.91,17.86,17.88,1257800.0,10.5953,10.5953,10.5657,10.5776,1257800.0
2006-07-14 13:10:00,17.88,17.94,17.88,17.92,828600.0,10.5776,10.613,10.5776,10.6012,828600.0
2006-07-14 13:20:00,17.92,18.0,17.87,17.97,1708000.0,10.6012,10.6485,10.5716,10.6308,1708000.0
2006-07-14 13:30:00,17.97,18.04,17.97,18.03,1379900.0,10.6308,10.6722,10.6308,10.6663,1379900.0
2006-07-14 13:40:00,18.03,18.05,18.0,18.0,1504600.0,10.6663,10.6781,10.6485,10.6485,1504600.0
2006-07-14 13:50:00,18.0,18.01,17.93,17.97,1074200.0,10.6485,10.6545,10.6071,10.6308,1074200.0
2006-07-14 14:00:00,17.97,18.01,17.91,17.99,2189500.0,10.6308,10.6545,10.5953,10.6426,2189500.0
2006-07-14 14:10:00,17.99,18.02,17.97,18.0,2052500.0,10.6426,10.6604,10.6308,10.6485,2052500.0
2006-07-14 14:20:00,18.0,18.01,17.92,17.98,1342200.0,10.6485,10.6545,10.6012,10.6367,1342200.0
2006-07-14 14:30:00,17.98,18.0,17.9,17.96,1169300.0,10.6367,10.6485,10.5894,10.6249,1169300.0
2006-07-14 14:40:00,17.97,17.97,17.9,17.94,1180700.0,10.6308,10.6308,10.5894,10.613,1180700.0
2006-07-14 14:50:00,17.93,17.94,17.88,17.91,934900.0,10.6071,10.613,10.5776,10.5953,934900.0
2006-07-14 15:00:00,17.91,17.95,17.88,17.92,800200.0,10.5953,10.619,10.5776,10.6012,800200.0
2006-07-14 15:10:00,17.92,17.93,17.83,17.86,1418900.0,10.6012,10.6071,10.548,10.5657,1418900.0
2006-07-14 15:20:00,17.86,17.88,17.77,17.83,1404000.0,10.5657,10.5776,10.5125,10.548,1404000.0
2006-07-14 15:30:00,17.83,17.84,17.77,17.82,1062000.0,10.548,10.5539,10.5125,10.5421,1062000.0
2006-07-14 15:40:00,17.81,17.88,17.8,17.87,1897900.0,10.5361,10.5776,10.5302,10.5716,1897900.0
2006-07-14 15:50:00,17.88,17.88,17.82,17.88,3205300.0,10.5776,10.5776,10.5421,10.5776,3205300.0
2006-07-17 09:30:00,17.84,18.11,17.8,18.06,3404200.0,10.5539,10.7136,10.5302,10.684,3404200.0
2006-07-17 09:40:00,18.06,18.08,17.94,17.98,1744400.0,10.684,10.6959,10.613,10.6367,1744400.0
2006-07-17 09:50:00,17.98,17.99,17.84,17.86,3087200.0,10.6367,10.6426,10.5539,10.5657,3087200.0
2006-07-17 10:00:00,17.86,17.94,17.84,17.89,1980700.0,10.5657,10.613,10.5539,10.5835,1980700.0
2006-07-17 10:10:00,17.88,17.89,17.81,17.81,2303300.0,10.5776,10.5835,10.5361,10.5361,2303300.0
2006-07-17 10:20:00,17.81,17.83,17.72,17.73,3053200.0,10.5361,10.548,10.4829,10.4888,3053200.0
2006-07-17 10:30:00,17.73,17.74,17.67,17.69,2032600.0,10.4888,10.4947,10.4533,10.4652,2032600.0
2006-07-17 10:40:00,17.7,17.75,17.69,17.73,2213300.0,10.4711,10.5006,10.4652,10.4888,2213300.0
2006-07-17 10:50:00,17.73,17.79,17.71,17.78,1828300.0,10.4888,10.5243,10.477,10.5184,1828300.0
2006-07-17 11:00:00,17.78,17.83,17.74,17.82,1775300.0,10.5184,10.548,10.4947,10.5421,1775300.0
2006-07-17 11:10:00,17.82,17.84,17.76,17.77,1590400.0,10.5421,10.5539,10.5066,10.5125,1590400.0
2006-07-17 11:20:00,17.78,17.79,17.73,17.76,1395200.0,10.5184,10.5243,10.4888,10.5066,1395200.0
2006-07-17 11:30:00,17.75,17.83,17.75,17.81,1460800.0,10.5006,10.548,10.5006,10.5361,1460800.0
2006-07-17 11:40:00,17.81,17.88,17.81,17.86,1637800.0,10.5361,10.5776,10.5361,10.5657,1637800.0
2006-07-17 11:50:00,17.86,17.87,17.79,17.81,1266000.0,10.5657,10.5716,10.5243,10.5361,1266000.0
2006-07-17 12:00:00,17.81,17.83,17.78,17.79,1076300.0,10.5361,10.548,10.5184,10.5243,1076300.0
2006-07-17 12:10:00,17.79,17.8,17.75,17.76,1411300.0,10.5243,10.5302,10.5006,10.5066,1411300.0
2006-07-17 12:20:00,17.76,17.8,17.76,17.79,441900.0,10.5066,10.5302,10.5066,10.5243,441900.0
2006-07-17 12:30:00,17.79,17.92,17.79,17.92,1593600.0,10.5243,10.6012,10.5243,10.6012,1593600.0
2006-07-17 12:40:00,17.92,17.93,17.87,17.88,770000.0,10.6012,10.6071,10.5716,10.5776,770000.0
2006-07-17 12:50:00,17.88,17.92,17.86,17.88,1032100.0,10.5776,10.6012,10.5657,10.5776,1032100.0
2006-07-17 13:00:00,17.88,17.89,17.84,17.85,459600.0,10.5776,10.5835,10.5539,10.5598,459600.0
2006-07-17 13:10:00,17.85,17.9,17.85,17.89,1024700.0,10.5598,10.5894,10.5598,10.5835,1024700.0
2006-07-17 13:20:00,17.89,17.94,17.88,17.9,775200.0,10.5835,10.613,10.5776,10.5894,775200.0
2006-07-17 13:30:00,17.89,17.99,17.89,17.95,1232100.0,10.5835,10.6426,10.5835,10.619,1232100.0
2006-07-17 13:40:00,17.96,18.06,17.95,18.02,1344900.0,10.6249,10.684,10.619,10.6604,1344900.0
2006-07-17 13:50:00,18.03,18.04,18.0,18.02,559600.0,10.6663,10.6722,10.6485,10.6604,559600.0
2006-07-17 14:00:00,18.02,18.12,18.02,18.05,1262100.0,10.6604,10.7195,10.6604,10.6781,1262100.0
2006-07-17 14:10:00,18.05,18.05,18.0,18.04,1323300.0,10.6781,10.6781,10.6485,10.6722,1323300.0
2006-07-17 14:20:00,18.04,18.05,18.0,18.01,712900.0,10.6722,10.6781,10.6485,10.6545,712900.0
2006-07-17 14:30:00,18.01,18.02,17.97,17.98,1090000.0,10.6545,10.6604,10.6308,10.6367,1090000.0
2006-07-17 14:40:00,17.98,18.0,17.94,17.99,1689000.0,10.6367,10.6485,10.613,10.6426,1689000.0
2006-07-17 14:50:00,17.98,18.01,17.95,17.97,778500.0,10.6367,10.6545,10.619,10.6308,778500.0
2006-07-17 15:00:00,17.97,17.98,17.88,17.89,1048100.0,10.6308,10.6367,10.5776,10.5835,1048100.0
2006-07-17 15:10:00,17.89,17.96,17.88,17.93,1748500.0,10.5835,10.6249,10.5776,10.6071,1748500.0
2006-07-17 15:20:00,17.93,17.94,17.88,17.89,1738900.0,10.6071,10.613,10.5776,10.5835,1738900.0
2006-07-17 15:30:00,17.88,17.91,17.85,17.91,1323200.0,10.5776,10.5953,10.5598,10.5953,1323200.0
2006-07-17 15:40:00,17.91,17.92,17.89,17.9,1009500.0,10.5953,10.6012,10.5835,10.5894,1009500.0
2006-07-17 15:50:00,17.91,17.91,17.82,17.83,2921200.0,10.5953,10.5953,10.5421,10.548,2921200.0
2006-07-18 09:30:00,17.93,18.1,17.92,18.05,3286300.0,10.6071,10.7077,10.6012,10.6781,3286300.0
2006-07-18 09:40:00,18.05,18.06,17.96,17.96,1338700.0,10.6781,10.684,10.6249,10.6249,1338700.0
2006-07-18 09:50:00,17.97,18.0,17.75,18.0,1296200.0,10.6308,10.6485,10.5006,10.6485,1296200.0
2006-07-18 10:00:00,18.0,18.0,17.85,17.89,1303900.0,10.6485,10.6485,10.5598,10.5835,1303900.0
2006-07-18 10:10:00,17.89,17.9,17.81,17.81,1138200.0,10.5835,10.5894,10.5361,10.5361,1138200.0
2006-07-18 10:20:00,17.81,17.84,17.8,17.81,851600.0,10.5361,10.5539,10.5302,10.5361,851600.0
2006-07-18 10:30:00,17.82,17.83,17.76,17.76,1163600.0,10.5421,10.548,10.5066,10.5066,1163600.0
2006-07-18 10:40:00,17.76,17.79,17.75,17.77,909400.0,10.5066,10.5243,10.5006,10.5125,909400.0
2006-07-18 10:50:00,17.77,17.79,17.7,17.7,960300.0,10.5125,10.5243,10.4711,10.4711,960300.0
2006-07-18 11:00:00,17.7,17.77,17.66,17.69,1341400.0,10.4711,10.5125,10.4474,10.4652,1341400.0
2006-07-18 11:10:00,17.69,17.71,17.66,17.68,906900.0,10.4652,10.477,10.4474,10.4592,906900.0
2006-07-18 11:20:00,17.68,17.7,17.64,17.68,936100.0,10.4592,10.4711,10.4356,10.4592,936100.0
2006-07-18 11:30:00,17.68,17.76,17.68,17.75,1332200.0,10.4592,10.5066,10.4592,10.5006,1332200.0
2006-07-18 11:40:00,17.74,17.83,17.73,17.81,1875500.0,10.4947,10.548,10.4888,10.5361,1875500.0
2006-07-18 11:50:00,17.82,17.82,17.77,17.78,956400.0,10.5421,10.5421,10.5125,10.5184,956400.0
2006-07-18 12:00:00,17.78,17.79,17.74,17.75,678800.0,10.5184,10.5243,10.4947,10.5006,678800.0
2006-07-18 12:10:00,17.75,17.78,17.75,17.77,268100.0,10.5006,10.5184,10.5006,10.5125,268100.0
2006-07-18 12:20:00,17.77,17.84,17.76,17.83,594200.0,10.5125,10.5539,10.5066,10.548,594200.0
2006-07-18 12:30:00,17.83,17.83,17.79,17.79,416400.0,10.548,10.548,10.5243,10.5243,416400.0
2006-07-18 12:40:00,17.79,17.92,17.75,17.86,965800.0,10.5243,10.6012,10.5006,10.5657,965800.0
2006-07-18 12:50:00,17.86,17.86,17.75,17.76,620500.0,10.5657,10.5657,10.5006,10.5066,620500.0
2006-07-18 13:00:00,17.76,17.76,7.95,17.66,1305600.0,10.5066,10.5066,4.7031,10.4474,1305600.0
2006-07-18 13:10:00,17.67,17.7,17.65,17.67,916300.0,10.4533,10.4711,10.4415,10.4533,916300.0
2006-07-18 13:20:00,17.67,17.69,17.63,17.68,845300.0,10.4533,10.4652,10.4297,10.4592,845300.0
2006-07-18 13:30:00,17.67,17.73,17.63,17.73,922700.0,10.4533,10.4888,10.4297,10.4888,922700.0
2006-07-18 13:40:00,17.72,17.72,17.64,17.67,1024200.0,10.4829,10.4829,10.4356,10.4533,1024200.0
2006-07-18 13:50:00,17.67,17.68,17.63,17.67,1199300.0,10.4533,10.4592,10.4297,10.4533,1199300.0
2006-07-18 14:00:00,17.66,17.77,17.66,17.73,1533700.0,10.4474,10.5125,10.4474,10.4888,1533700.0
2006-07-18 14:10:00,17.73,17.77,17.69,17.75,1240200.0,10.4888,10.5125,10.4652,10.5006,1240200.0
2006-07-18 14:20:00,17.75,17.94,17.75,17.9,3126200.0,10.5006,10.613,10.5006,10.5894,3126200.0
2006-07-18 14:30:00,17.91,17.99,17.89,17.98,2233700.0,10.5953,10.6426,10.5835,10.6367,2233700.0
2006-07-18 14:40:00,17.99,18.06,17.85,18.0,3450500.0,10.6426,10.684,10.5598,10.6485,3450500.0
2006-07-18 14:50:00,18.0,18.03,17.92,17.95,1758800.0,10.6485,10.6663,10.6012,10.619,1758800.0
2006-07-18 15:00:00,17.96,17.97,17.9,17.92,2009100.0,10.6249,10.6308,10.5894,10.6012,2009100.0
2006-07-18 15:10:00,17.92,18.02,17.89,18.02,2736900.0,10.6012,10.6604,10.5835,10.6604,2736900.0
2006-07-18 15:20:00,18.01,18.09,17.99,18.05,3187600.0,10.6545,10.7018,10.6426,10.6781,3187600.0
2006-07-18 15:30:00,18.05,18.15,18.04,18.15,2858500.0,10.6781,10.7373,10.6722,10.7373,2858500.0
2006-07-18 15:40:00,18.15,18.27,18.14,18.19,4102700.0,10.7373,10.8083,10.7314,10.7609,4102700.0
2006-07-18 15:50:00,18.19,18.27,18.06,18.2,3811600.0,10.7609,10.8083,10.684,10.7669,3811600.0
2006-07-19 09:30:00,18.25,18.28,18.12,18.23,3872900.0,10.7964,10.8142,10.7195,10.7846,3872900.0
2006-07-19 09:40:00,18.23,18.25,18.15,18.19,2049800.0,10.7846,10.7964,10.7373,10.7609,2049800.0
2006-07-19 09:50:00,18.18,18.26,18.18,18.21,1707100.0,10.755,10.8024,10.755,10.7728,1707100.0
2006-07-19 10:00:00,18.21,18.4,18.2,18.38,3216900.0,10.7728,10.8852,10.7669,10.8733,3216900.0
2006-07-19 10:10:00,18.38,18.38,18.31,18.32,1718000.0,10.8733,10.8733,10.8319,10.8378,1718000.0
2006-07-19 10:20:00,18.31,18.32,18.06,18.07,3016700.0,10.8319,10.8378,10.684,10.69,3016700.0
2006-07-19 10:30:00,18.06,18.24,18.05,18.21,2416900.0,10.684,10.7905,10.6781,10.7728,2416900.0
2006-07-19 10:40:00,18.21,18.28,18.21,18.25,1313800.0,10.7728,10.8142,10.7728,10.7964,1313800.0
2006-07-19 10:50:00,18.26,18.35,18.18,18.27,1630900.0,10.8024,10.8556,10.755,10.8083,1630900.0
2006-07-19 11:00:00,18.27,18.31,18.24,18.28,1215300.0,10.8083,10.8319,10.7905,10.8142,1215300.0
2006-07-19 11:10:00,18.27,18.35,18.27,18.34,1957200.0,10.8083,10.8556,10.8083,10.8497,1957200.0
2006-07-19 11:20:00,18.34,18.37,18.33,18.35,960800.0,10.8497,10.8674,10.8438,10.8556,960800.0
2006-07-19 11:30:00,18.35,18.4,18.34,18.37,1511300.0,10.8556,10.8852,10.8497,10.8674,1511300.0
2006-07-19 11:40:00,18.37,18.41,18.37,18.4,1339700.0,10.8674,10.8911,10.8674,10.8852,1339700.0
2006-07-19 11:50:00,18.4,18.44,18.37,18.42,1231900.0,10.8852,10.9088,10.8674,10.897,1231900.0
2006-07-19 12:00:00,18.42,18.42,18.35,18.37,1496700.0,10.897,10.897,10.8556,10.8674,1496700.0
2006-07-19 12:10:00,18.37,18.39,18.32,18.33,1191400.0,10.8674,10.8793,10.8378,10.8438,1191400.0
2006-07-19 12:20:00,18.33,18.4,18.33,18.4,746900.0,10.8438,10.8852,10.8438,10.8852,746900.0
2006-07-19 12:30:00,18.4,18.5,18.4,18.5,1067900.0,10.8852,10.9443,10.8852,10.9443,1067900.0
2006-07-19 12:40:00,18.49,18.51,18.46,18.49,967500.0,10.9384,10.9503,10.9207,10.9384,967500.0
2006-07-19 12:50:00,18.49,18.54,18.49,18.53,961800.0,10.9384,10.968,10.9384,10.9621,961800.0
2006-07-19 13:00:00,18.52,18.56,18.52,18.55,1151800.0,10.9562,10.9798,10.9562,10.9739,1151800.0
2006-07-19 13:10:00,18.55,18.57,18.5,18.52,1194700.0,10.9739,10.9857,10.9443,10.9562,1194700.0
2006-07-19 13:20:00,18.52,18.6,18.52,18.57,1078500.0,10.9562,11.0035,10.9562,10.9857,1078500.0
2006-07-19 13:30:00,18.57,18.59,18.53,18.53,801000.0,10.9857,10.9976,10.9621,10.9621,801000.0
2006-07-19 13:40:00,18.53,18.57,18.51,18.52,1183900.0,10.9621,10.9857,10.9503,10.9562,1183900.0
2006-07-19 13:50:00,18.52,18.52,18.45,18.5,905700.0,10.9562,10.9562,10.9148,10.9443,905700.0
2006-07-19 14:00:00,18.49,18.54,18.46,18.48,1145200.0,10.9384,10.968,10.9207,10.9325,1145200.0
2006-07-19 14:10:00,18.48,18.52,18.48,18.5,910500.0,10.9325,10.9562,10.9325,10.9443,910500.0
2006-07-19 14:20:00,18.5,18.61,18.5,18.58,2441200.0,10.9443,11.0094,10.9443,10.9917,2441200.0
2006-07-19 14:30:00,18.58,18.61,18.55,18.56,1219300.0,10.9917,11.0094,10.9739,10.9798,1219300.0
2006-07-19 14:40:00,18.56,18.62,18.55,18.57,2099100.0,10.9798,11.0153,10.9739,10.9857,2099100.0
2006-07-19 14:50:00,18.57,18.61,18.55,18.58,1575000.0,10.9857,11.0094,10.9739,10.9917,1575000.0
2006-07-19 15:00:00,18.58,18.64,18.58,18.61,1658800.0,10.9917,11.0272,10.9917,11.0094,1658800.0
2006-07-19 15:10:00,18.61,18.61,18.5,18.51,2230600.0,11.0094,11.0094,10.9443,10.9503,2230600.0
2006-07-19 15:20:00,18.52,18.54,18.5,18.52,1719300.0,10.9562,10.968,10.9443,10.9562,1719300.0
2006-07-19 15:30:00,18.52,18.57,18.48,18.52,2571700.0,10.9562,10.9857,10.9325,10.9562,2571700.0
2006-07-19 15:40:00,18.52,18.53,18.45,18.5,2583000.0,10.9562,10.9621,10.9148,10.9443,2583000.0
2006-07-19 15:50:00,18.49,18.55,18.44,18.46,5580200.0,10.9384,10.9739,10.9088,10.9207,5580200.0
2006-07-20 09:30:00,17.97,18.0,17.75,17.8,9151200.0,10.6308,10.6485,10.5006,10.5302,9151200.0
2006-07-20 09:40:00,17.8,17.85,17.66,17.7,5706300.0,10.5302,10.5598,10.4474,10.4711,5706300.0
2006-07-20 09:50:00,17.71,17.85,17.53,17.66,11719100.0,10.477,10.5598,10.3705,10.4474,11719100.0
2006-07-20 10:00:00,17.66,17.69,17.49,17.51,8111300.0,10.4474,10.4652,10.3468,10.3587,8111300.0
2006-07-20 10:10:00,17.51,17.58,17.44,17.47,4300000.0,10.3587,10.4001,10.3173,10.335,4300000.0
2006-07-20 10:20:00,17.48,17.56,17.45,17.56,2898900.0,10.3409,10.3882,10.3232,10.3882,2898900.0
2006-07-20 10:30:00,17.56,17.61,17.5,17.55,3339400.0,10.3882,10.4178,10.3527,10.3823,3339400.0
2006-07-20 10:40:00,17.55,17.57,17.47,17.49,2526600.0,10.3823,10.3942,10.335,10.3468,2526600.0
2006-07-20 10:50:00,17.49,17.6,17.49,17.6,2620100.0,10.3468,10.4119,10.3468,10.4119,2620100.0
2006-07-20 11:00:00,17.6,17.64,17.52,17.55,3794000.0,10.4119,10.4356,10.3646,10.3823,3794000.0
2006-07-20 11:10:00,17.55,17.63,17.53,17.59,3366400.0,10.3823,10.4297,10.3705,10.406,3366400.0
2006-07-20 11:20:00,17.59,17.6,17.51,17.56,2071500.0,10.406,10.4119,10.3587,10.3882,2071500.0
2006-07-20 11:30:00,17.55,17.63,17.55,17.6,3186000.0,10.3823,10.4297,10.3823,10.4119,3186000.0
2006-07-20 11:40:00,17.6,17.68,17.59,17.66,2940500.0,10.4119,10.4592,10.406,10.4474,2940500.0
2006-07-20 11:50:00,17.65,17.68,17.6,17.6,1409100.0,10.4415,10.4592,10.4119,10.4119,1409100.0
2006-07-20 12:00:00,17.6,17.62,17.56,17.58,1459600.0,10.4119,10.4237,10.3882,10.4001,1459600.0
2006-07-20 12:10:00,17.58,17.6,17.55,17.56,1063100.0,10.4001,10.4119,10.3823,10.3882,1063100.0
2006-07-20 12:20:00,17.56,17.57,17.45,17.56,2126900.0,10.3882,10.3942,10.3232,10.3882,2126900.0
2006-07-20 12:30:00,17.56,17.57,17.5,17.52,1559300.0,10.3882,10.3942,10.3527,10.3646,1559300.0
2006-07-20 12:40:00,17.52,17.55,17.5,17.51,1074100.0,10.3646,10.3823,10.3527,10.3587,1074100.0
2006-07-20 12:50:00,17.5,17.51,17.47,17.51,1626900.0,10.3527,10.3587,10.335,10.3587,1626900.0
2006-07-20 13:00:00,17.51,17.52,17.45,17.47,1866200.0,10.3587,10.3646,10.3232,10.335,1866200.0
2006-07-20 13:10:00,17.47,17.5,17.45,17.5,788100.0,10.335,10.3527,10.3232,10.3527,788100.0
2006-07-20 13:20:00,17.49,17.51,17.47,17.47,703400.0,10.3468,10.3587,10.335,10.335,703400.0
2006-07-20 13:30:00,17.47,17.5,17.46,17.48,778400.0,10.335,10.3527,10.3291,10.3409,778400.0
2006-07-20 13:40:00,17.47,17.48,17.41,17.45,2356700.0,10.335,10.3409,10.2995,10.3232,2356700.0
2006-07-20 13:50:00,17.46,17.46,17.38,17.4,2861100.0,10.3291,10.3291,10.2818,10.2936,2861100.0
2006-07-20 14:00:00,17.4,17.47,17.39,17.44,3038200.0,10.2936,10.335,10.2877,10.3173,3038200.0
2006-07-20 14:10:00,17.43,17.45,17.39,17.45,1762100.0,10.3113,10.3232,10.2877,10.3232,1762100.0
2006-07-20 14:20:00,17.45,17.5,17.41,17.45,2315000.0,10.3232,10.3527,10.2995,10.3232,2315000.0
2006-07-20 14:30:00,17.45,17.47,17.39,17.39,1942000.0,10.3232,10.335,10.2877,10.2877,1942000.0
2006-07-20 14:40:00,17.4,17.51,17.39,17.5,2015700.0,10.2936,10.3587,10.2877,10.3527,2015700.0
2006-07-20 14:50:00,17.5,17.53,17.41,17.43,2427500.0,10.3527,10.3705,10.2995,10.3113,2427500.0
2006-07-20 15:00:00,17.42,17.51,17.42,17.45,1340000.0,10.3054,10.3587,10.3054,10.3232,1340000.0
2006-07-20 15:10:00,17.45,17.46,17.4,17.41,2146400.0,10.3232,10.3291,10.2936,10.2995,2146400.0
2006-07-20 15:20:00,17.41,17.41,17.36,17.37,3868800.0,10.2995,10.2995,10.2699,10.2758,3868800.0
2006-07-20 15:30:00,17.37,17.39,17.33,17.33,3398900.0,10.2758,10.2877,10.2522,10.2522,3398900.0
2006-07-20 15:40:00,17.33,17.33,17.11,17.25,6563700.0,10.2522,10.2522,10.122,10.2049,6563700.0
2006-07-20 15:50:00,17.24,17.26,17.07,17.1,11807900.0,10.1989,10.2108,10.0984,10.1161,11807900.0
2006-07-21 09:30:00,17.0,18.1,16.84,16.97,15583900.0,10.057,10.7077,9.9623,10.0392,15583900.0
2006-07-21 09:40:00,16.97,17.15,16.95,16.97,5938700.0,10.0392,10.1457,10.0274,10.0392,5938700.0
2006-07-21 09:50:00,16.98,17.11,16.95,17.08,2672200.0,10.0451,10.122,10.0274,10.1043,2672200.0
2006-07-21 10:00:00,17.08,17.13,17.05,17.1,2518900.0,10.1043,10.1339,10.0865,10.1161,2518900.0
2006-07-21 10:10:00,17.09,17.12,17.05,17.09,2481400.0,10.1102,10.1279,10.0865,10.1102,2481400.0
2006-07-21 10:20:00,17.1,17.25,17.09,17.19,3778000.0,10.1161,10.2049,10.1102,10.1694,3778000.0
2006-07-21 10:30:00,17.18,17.27,17.12,17.24,3720900.0,10.1634,10.2167,10.1279,10.1989,3720900.0
2006-07-21 10:40:00,17.24,17.32,17.23,17.3,2056500.0,10.1989,10.2463,10.193,10.2344,2056500.0
2006-07-21 10:50:00,17.3,17.38,17.27,17.35,1962100.0,10.2344,10.2818,10.2167,10.264,1962100.0
2006-07-21 11:00:00,17.34,17.4,17.3,17.31,1828700.0,10.2581,10.2936,10.2344,10.2403,1828700.0
2006-07-21 11:10:00,17.31,17.35,17.3,17.33,1350400.0,10.2403,10.264,10.2344,10.2522,1350400.0
2006-07-21 11:20:00,17.32,17.38,17.29,17.3,1277300.0,10.2463,10.2818,10.2285,10.2344,1277300.0
2006-07-21 11:30:00,17.3,17.34,17.28,17.29,1210100.0,10.2344,10.2581,10.2226,10.2285,1210100.0
2006-07-21 11:40:00,17.29,17.3,17.24,17.27,958300.0,10.2285,10.2344,10.1989,10.2167,958300.0
2006-07-21 11:50:00,17.27,17.36,17.26,17.34,3363500.0,10.2167,10.2699,10.2108,10.2581,3363500.0
2006-07-21 12:00:00,17.34,17.36,17.25,17.25,1343300.0,10.2581,10.2699,10.2049,10.2049,1343300.0
2006-07-21 12:10:00,17.26,17.26,17.2,17.23,897000.0,10.2108,10.2108,10.1753,10.193,897000.0
2006-07-21 12:20:00,17.24,17.3,17.21,17.24,826400.0,10.1989,10.2344,10.1812,10.1989,826400.0
2006-07-21 12:30:00,17.24,17.29,17.02,17.2,722000.0,10.1989,10.2285,10.0688,10.1753,722000.0
2006-07-21 12:40:00,17.2,17.22,17.15,17.17,1134600.0,10.1753,10.1871,10.1457,10.1575,1134600.0
2006-07-21 12:50:00,17.16,17.17,17.1,17.12,985400.0,10.1516,10.1575,10.1161,10.1279,985400.0
2006-07-21 13:00:00,17.12,17.19,17.11,17.18,1116800.0,10.1279,10.1694,10.122,10.1634,1116800.0
2006-07-21 13:10:00,17.18,17.21,17.18,17.18,673300.0,10.1634,10.1812,10.1634,10.1634,673300.0
2006-07-21 13:20:00,17.19,17.2,17.12,17.12,853900.0,10.1694,10.1753,10.1279,10.1279,853900.0
2006-07-21 13:30:00,17.12,17.13,17.11,17.12,647900.0,10.1279,10.1339,10.122,10.1279,647900.0
2006-07-21 13:40:00,17.12,17.2,17.11,17.18,1078900.0,10.1279,10.1753,10.122,10.1634,1078900.0
2006-07-21 13:50:00,17.18,17.2,17.11,17.17,498200.0,10.1634,10.1753,10.122,10.1575,498200.0
2006-07-21 14:00:00,17.16,17.17,17.12,17.15,738700.0,10.1516,10.1575,10.1279,10.1457,738700.0
2006-07-21 14:10:00,17.14,17.17,17.13,17.16,813400.0,10.1398,10.1575,10.1339,10.1516,813400.0
2006-07-21 14:20:00,17.17,17.18,17.1,17.18,1214000.0,10.1575,10.1634,10.1161,10.1634,1214000.0
2006-07-21 14:30:00,17.18,17.2,17.16,17.18,680200.0,10.1634,10.1753,10.1516,10.1634,680200.0
2006-07-21 14:40:00,17.18,17.19,17.14,17.15,778300.0,10.1634,10.1694,10.1398,10.1457,778300.0
2006-07-21 14:50:00,17.14,17.15,17.11,17.13,685900.0,10.1398,10.1457,10.122,10.1339,685900.0
2006-07-21 15:00:00,17.13,17.17,17.09,17.12,1172700.0,10.1339,10.1575,10.1102,10.1279,1172700.0
2006-07-21 15:10:00,17.12,17.18,17.12,17.13,958300.0,10.1279,10.1634,10.1279,10.1339,958300.0
2006-07-21 15:20:00,17.14,17.14,17.07,17.09,1287700.0,10.1398,10.1398,10.0984,10.1102,1287700.0
2006-07-21 15:30:00,17.1,17.16,17.08,17.09,2355800.0,10.1161,10.1516,10.1043,10.1102,2355800.0
2006-07-21 15:40:00,17.08,17.1,17.05,17.06,2672100.0,10.1043,10.1161,10.0865,10.0925,2672100.0
2006-07-21 15:50:00,17.06,17.2,17.06,17.15,5362200.0,10.0925,10.1753,10.0925,10.1457,5362200.0
2006-07-24 09:30:00,17.17,17.35,17.15,17.28,3140400.0,10.1575,10.264,10.1457,10.2226,3140400.0
2006-07-24 09:40:00,17.28,17.29,17.2,17.2,1452100.0,10.2226,10.2285,10.1753,10.1753,1452100.0
2006-07-24 09:50:00,17.2,17.22,17.15,17.18,1279900.0,10.1753,10.1871,10.1457,10.1634,1279900.0
2006-07-24 10:00:00,17.18,17.2,17.15,17.15,1376800.0,10.1634,10.1753,10.1457,10.1457,1376800.0
2006-07-24 10:10:00,17.15,17.18,17.15,17.18,934200.0,10.1457,10.1634,10.1457,10.1634,934200.0
2006-07-24 10:20:00,17.18,17.32,17.18,17.29,1413100.0,10.1634,10.2463,10.1634,10.2285,1413100.0
2006-07-24 10:30:00,17.28,17.34,17.27,17.29,992500.0,10.2226,10.2581,10.2167,10.2285,992500.0
2006-07-24 10:40:00,17.3,17.44,17.28,17.44,3264000.0,10.2344,10.3173,10.2226,10.3173,3264000.0
2006-07-24 10:50:00,17.44,17.5,17.43,17.49,1703900.0,10.3173,10.3527,10.3113,10.3468,1703900.0
2006-07-24 11:00:00,17.49,17.54,17.47,17.48,2342600.0,10.3468,10.3764,10.335,10.3409,2342600.0
2006-07-24 11:10:00,17.48,17.53,17.47,17.48,1079400.0,10.3409,10.3705,10.335,10.3409,1079400.0
2006-07-24 11:20:00,17.48,17.52,17.43,17.51,1198500.0,10.3409,10.3646,10.3113,10.3587,1198500.0
2006-07-24 11:30:00,17.52,17.68,17.51,17.59,2088900.0,10.3646,10.4592,10.3587,10.406,2088900.0
2006-07-24 11:40:00,17.6,17.62,17.57,17.61,2098300.0,10.4119,10.4237,10.3942,10.4178,2098300.0
2006-07-24 11:50:00,17.61,17.62,17.53,17.56,1576700.0,10.4178,10.4237,10.3705,10.3882,1576700.0
2006-07-24 12:00:00,17.56,17.66,17.49,17.49,1470400.0,10.3882,10.4474,10.3468,10.3468,1470400.0
2006-07-24 12:10:00,17.5,17.54,17.48,17.49,1035500.0,10.3527,10.3764,10.3409,10.3468,1035500.0
2006-07-24 12:20:00,17.5,17.55,17.49,17.53,896200.0,10.3527,10.3823,10.3468,10.3705,896200.0
2006-07-24 12:30:00,17.53,17.54,17.46,17.47,981800.0,10.3705,10.3764,10.3291,10.335,981800.0
2006-07-24 12:40:00,17.47,17.49,17.37,17.39,1997000.0,10.335,10.3468,10.2758,10.2877,1997000.0
2006-07-24 12:50:00,17.38,17.4,17.3,17.3,1824400.0,10.2818,10.2936,10.2344,10.2344,1824400.0
2006-07-24 13:00:00,17.31,17.37,17.29,17.34,1583900.0,10.2403,10.2758,10.2285,10.2581,1583900.0
2006-07-24 13:10:00,17.34,17.35,17.3,17.32,647900.0,10.2581,10.264,10.2344,10.2463,647900.0
2006-07-24 13:20:00,17.32,17.39,17.31,17.37,850600.0,10.2463,10.2877,10.2403,10.2758,850600.0
2006-07-24 13:30:00,17.37,17.39,17.34,17.39,795800.0,10.2758,10.2877,10.2581,10.2877,795800.0
2006-07-24 13:40:00,17.39,17.4,17.37,17.39,630700.0,10.2877,10.2936,10.2758,10.2877,630700.0
2006-07-24 13:50:00,17.39,17.41,17.36,17.37,502800.0,10.2877,10.2995,10.2699,10.2758,502800.0
2006-07-24 14:00:00,17.37,17.39,17.35,17.36,568200.0,10.2758,10.2877,10.264,10.2699,568200.0
2006-07-24 14:10:00,17.37,17.39,17.32,17.33,690500.0,10.2758,10.2877,10.2463,10.2522,690500.0
2006-07-24 14:20:00,17.34,17.35,17.32,17.33,501000.0,10.2581,10.264,10.2463,10.2522,501000.0
2006-07-24 14:30:00,17.33,17.38,17.33,17.38,642300.0,10.2522,10.2818,10.2522,10.2818,642300.0
2006-07-24 14:40:00,17.38,17.39,17.35,17.37,490900.0,10.2818,10.2877,10.264,10.2758,490900.0
2006-07-24 14:50:00,17.37,17.41,17.37,17.4,691000.0,10.2758,10.2995,10.2758,10.2936,691000.0
2006-07-24 15:00:00,17.4,17.45,17.39,17.44,777900.0,10.2936,10.3232,10.2877,10.3173,777900.0
2006-07-24 15:10:00,17.44,17.48,17.42,17.42,1116900.0,10.3173,10.3409,10.3054,10.3054,1116900.0
2006-07-24 15:20:00,17.43,17.49,17.42,17.49,1016300.0,10.3113,10.3468,10.3054,10.3468,1016300.0
2006-07-24 15:30:00,17.49,17.5,17.47,17.5,1104000.0,10.3468,10.3527,10.335,10.3527,1104000.0
2006-07-24 15:40:00,17.5,17.51,17.41,17.41,1662700.0,10.3527,10.3587,10.2995,10.2995,1662700.0
2006-07-24 15:50:00,17.41,17.5,17.41,17.48,2318200.0,10.2995,10.3527,10.2995,10.3409,2318200.0
2006-07-25 09:30:00,17.48,17.64,17.47,17.54,2763300.0,10.3409,10.4356,10.335,10.3764,2763300.0
2006-07-25 09:40:00,17.54,17.64,17.51,17.63,1906900.0,10.3764,10.4356,10.3587,10.4297,1906900.0
2006-07-25 09:50:00,17.63,17.68,17.61,17.66,1194100.0,10.4297,10.4592,10.4178,10.4474,1194100.0
2006-07-25 10:00:00,17.66,17.77,17.65,17.77,2611100.0,10.4474,10.5125,10.4415,10.5125,2611100.0
2006-07-25 10:10:00,17.77,17.77,17.56,17.59,1577100.0,10.5125,10.5125,10.3882,10.406,1577100.0
2006-07-25 10:20:00,17.59,17.63,17.54,17.56,1167400.0,10.406,10.4297,10.3764,10.3882,1167400.0
2006-07-25 10:30:00,17.56,17.57,17.33,17.38,3075600.0,10.3882,10.3942,10.2522,10.2818,3075600.0
2006-07-25 10:40:00,17.38,17.46,17.38,17.43,1475300.0,10.2818,10.3291,10.2818,10.3113,1475300.0
2006-07-25 10:50:00,17.43,17.48,17.41,17.44,1054200.0,10.3113,10.3409,10.2995,10.3173,1054200.0
2006-07-25 11:00:00,17.45,17.58,17.43,17.52,1202200.0,10.3232,10.4001,10.3113,10.3646,1202200.0
2006-07-25 11:10:00,17.52,17.53,17.44,17.46,506300.0,10.3646,10.3705,10.3173,10.3291,506300.0
2006-07-25 11:20:00,17.47,17.52,17.45,17.49,849400.0,10.335,10.3646,10.3232,10.3468,849400.0
2006-07-25 11:30:00,17.49,17.49,17.41,17.43,831400.0,10.3468,10.3468,10.2995,10.3113,831400.0
2006-07-25 11:40:00,17.43,17.44,17.42,17.42,421200.0,10.3113,10.3173,10.3054,10.3054,421200.0
2006-07-25 11:50:00,17.42,17.45,17.38,17.39,853600.0,10.3054,10.3232,10.2818,10.2877,853600.0
2006-07-25 12:00:00,17.39,17.49,17.36,17.41,898400.0,10.2877,10.3468,10.2699,10.2995,898400.0
2006-07-25 12:10:00,17.41,17.42,17.37,17.38,525900.0,10.2995,10.3054,10.2758,10.2818,525900.0
2006-07-25 12:20:00,17.38,17.43,17.38,17.4,505800.0,10.2818,10.3113,10.2818,10.2936,505800.0
2006-07-25 12:30:00,17.41,17.47,17.4,17.43,502300.0,10.2995,10.335,10.2936,10.3113,502300.0
2006-07-25 12:40:00,17.43,17.47,17.43,17.46,543800.0,10.3113,10.335,10.3113,10.3291,543800.0
2006-07-25 12:50:00,17.45,17.46,17.42,17.44,347400.0,10.3232,10.3291,10.3054,10.3173,347400.0
2006-07-25 13:00:00,17.44,17.45,17.39,17.39,614800.0,10.3173,10.3232,10.2877,10.2877,614800.0
2006-07-25 13:10:00,17.39,17.43,17.39,17.43,360800.0,10.2877,10.3113,10.2877,10.3113,360800.0
2006-07-25 13:20:00,17.43,17.44,17.4,17.4,295400.0,10.3113,10.3173,10.2936,10.2936,295400.0
2006-07-25 13:30:00,17.41,17.42,17.38,17.38,516300.0,10.2995,10.3054,10.2818,10.2818,516300.0
2006-07-25 13:40:00,17.38,17.39,17.35,17.39,599700.0,10.2818,10.2877,10.264,10.2877,599700.0
2006-07-25 13:50:00,17.39,17.42,17.38,17.41,680900.0,10.2877,10.3054,10.2818,10.2995,680900.0
2006-07-25 14:00:00,17.41,17.42,17.33,17.38,709300.0,10.2995,10.3054,10.2522,10.2818,709300.0
2006-07-25 14:10:00,17.38,17.39,17.31,17.36,745100.0,10.2818,10.2877,10.2403,10.2699,745100.0
2006-07-25 14:20:00,17.36,17.41,17.33,17.37,595500.0,10.2699,10.2995,10.2522,10.2758,595500.0
2006-07-25 14:30:00,17.36,17.38,17.34,17.37,714000.0,10.2699,10.2818,10.2581,10.2758,714000.0
2006-07-25 14:40:00,17.36,17.41,17.31,17.38,1119900.0,10.2699,10.2995,10.2403,10.2818,1119900.0
2006-07-25 14:50:00,17.38,17.43,17.37,17.43,1179700.0,10.2818,10.3113,10.2758,10.3113,1179700.0
2006-07-25 15:00:00,17.42,17.5,17.42,17.45,1610900.0,10.3054,10.3527,10.3054,10.3232,1610900.0
2006-07-25 15:10:00,17.44,17.52,17.42,17.52,1326400.0,10.3173,10.3646,10.3054,10.3646,1326400.0
2006-07-25 15:20:00,17.52,17.56,17.5,17.56,1589700.0,10.3646,10.3882,10.3527,10.3882,1589700.0
2006-07-25 15:30:00,17.56,17.64,17.55,17.63,1914300.0,10.3882,10.4356,10.3823,10.4297,1914300.0
2006-07-25 15:40:00,17.63,17.67,17.55,17.58,2661200.0,10.4297,10.4533,10.3823,10.4001,2661200.0
2006-07-25 15:50:00,17.58,17.6,17.52,17.57,2363200.0,10.4001,10.4119,10.3646,10.3942,2363200.0
2006-07-26 09:30:00,17.59,17.64,17.37,17.39,2399700.0,10.406,10.4356,10.2758,10.2877,2399700.0
2006-07-26 09:40:00,17.4,17.42,17.31,17.37,1955400.0,10.2936,10.3054,10.2403,10.2758,1955400.0
2006-07-26 09:50:00,17.37,17.46,17.3,17.39,2101700.0,10.2758,10.3291,10.2344,10.2877,2101700.0
2006-07-26 10:00:00,17.4,17.43,17.34,17.36,1577500.0,10.2936,10.3113,10.2581,10.2699,1577500.0
2006-07-26 10:10:00,17.36,17.4,17.3,17.31,1352200.0,10.2699,10.2936,10.2344,10.2403,1352200.0
2006-07-26 10:20:00,17.31,17.38,17.29,17.38,1262600.0,10.2403,10.2818,10.2285,10.2818,1262600.0
2006-07-26 10:30:00,17.37,17.38,17.3,17.37,1271500.0,10.2758,10.2818,10.2344,10.2758,1271500.0
2006-07-26 10:40:00,17.37,17.37,17.25,17.27,1706300.0,10.2758,10.2758,10.2049,10.2167,1706300.0
2006-07-26 10:50:00,17.27,17.28,17.25,17.27,897300.0,10.2167,10.2226,10.2049,10.2167,897300.0
2006-07-26 11:00:00,17.27,17.29,17.25,17.28,1272300.0,10.2167,10.2285,10.2049,10.2226,1272300.0
2006-07-26 11:10:00,17.27,17.34,17.27,17.32,1375300.0,10.2167,10.2581,10.2167,10.2463,1375300.0
2006-07-26 11:20:00,17.32,17.32,17.27,17.28,564800.0,10.2463,10.2463,10.2167,10.2226,564800.0
2006-07-26 11:30:00,17.29,17.32,17.28,17.3,702100.0,10.2285,10.2463,10.2226,10.2344,702100.0
2006-07-26 11:40:00,17.3,17.32,17.29,17.3,511300.0,10.2344,10.2463,10.2285,10.2344,511300.0
2006-07-26 11:50:00,17.29,17.34,17.29,17.33,840400.0,10.2285,10.2581,10.2285,10.2522,840400.0
2006-07-26 12:00:00,17.34,17.42,17.33,17.41,2186600.0,10.2581,10.3054,10.2522,10.2995,2186600.0
2006-07-26 12:10:00,17.42,17.51,17.4,17.47,1699500.0,10.3054,10.3587,10.2936,10.335,1699500.0
2006-07-26 12:20:00,17.47,17.51,17.45,17.46,815800.0,10.335,10.3587,10.3232,10.3291,815800.0
2006-07-26 12:30:00,17.46,17.46,17.38,17.42,671800.0,10.3291,10.3291,10.2818,10.3054,671800.0
2006-07-26 12:40:00,17.42,17.44,17.39,17.4,1408300.0,10.3054,10.3173,10.2877,10.2936,1408300.0
2006-07-26 12:50:00,17.41,17.46,17.41,17.42,733400.0,10.2995,10.3291,10.2995,10.3054,733400.0
2006-07-26 13:00:00,17.43,17.47,17.42,17.46,495600.0,10.3113,10.335,10.3054,10.3291,495600.0
2006-07-26 13:10:00,17.46,17.5,17.45,17.48,894400.0,10.3291,10.3527,10.3232,10.3409,894400.0
2006-07-26 13:20:00,17.48,17.51,17.48,17.49,980000.0,10.3409,10.3587,10.3409,10.3468,980000.0
2006-07-26 13:30:00,17.5,17.53,17.49,17.53,383800.0,10.3527,10.3705,10.3468,10.3705,383800.0
2006-07-26 13:40:00,17.53,17.56,17.51,17.55,1173800.0,10.3705,10.3882,10.3587,10.3823,1173800.0
2006-07-26 13:50:00,17.56,17.6,17.53,17.56,1714700.0,10.3882,10.4119,10.3705,10.3882,1714700.0
2006-07-26 14:00:00,17.56,17.59,17.49,17.52,1610200.0,10.3882,10.406,10.3468,10.3646,1610200.0
2006-07-26 14:10:00,17.51,17.6,17.51,17.56,1207100.0,10.3587,10.4119,10.3587,10.3882,1207100.0
2006-07-26 14:20:00,17.56,17.62,17.55,17.58,1485600.0,10.3882,10.4237,10.3823,10.4001,1485600.0
2006-07-26 14:30:00,17.59,17.74,17.58,17.67,3154300.0,10.406,10.4947,10.4001,10.4533,3154300.0
2006-07-26 14:40:00,17.67,17.7,17.66,17.69,963700.0,10.4533,10.4711,10.4474,10.4652,963700.0
2006-07-26 14:50:00,17.68,17.74,17.68,17.7,1182800.0,10.4592,10.4947,10.4592,10.4711,1182800.0
2006-07-26 15:00:00,17.7,17.71,17.62,17.63,1189700.0,10.4711,10.477,10.4237,10.4297,1189700.0
2006-07-26 15:10:00,17.63,17.64,17.57,17.59,1317400.0,10.4297,10.4356,10.3942,10.406,1317400.0
2006-07-26 15:20:00,17.58,17.62,17.58,17.61,1110100.0,10.4001,10.4237,10.4001,10.4178,1110100.0
2006-07-26 15:30:00,17.61,17.67,17.61,17.65,1097100.0,10.4178,10.4533,10.4178,10.4415,1097100.0
2006-07-26 15:40:00,17.65,17.66,17.59,17.6,1092100.0,10.4415,10.4474,10.406,10.4119,1092100.0
2006-07-26 15:50:00,17.59,17.6,17.5,17.5,2793100.0,10.406,10.4119,10.3527,10.3527,2793100.0
2006-07-27 09:30:00,17.75,17.88,17.7,17.75,3382100.0,10.5006,10.5776,10.4711,10.5006,3382100.0
2006-07-27 09:40:00,17.76,17.85,17.74,17.77,2007100.0,10.5066,10.5598,10.4947,10.5125,2007100.0
2006-07-27 09:50:00,17.77,17.79,17.7,17.74,1645800.0,10.5125,10.5243,10.4711,10.4947,1645800.0
2006-07-27 10:00:00,17.74,17.76,17.59,17.6,2143500.0,10.4947,10.5066,10.406,10.4119,2143500.0
2006-07-27 10:10:00,17.6,17.68,17.59,17.64,1694900.0,10.4119,10.4592,10.406,10.4356,1694900.0
2006-07-27 10:20:00,17.63,17.72,17.63,17.66,1396100.0,10.4297,10.4829,10.4297,10.4474,1396100.0
2006-07-27 10:30:00,17.66,17.69,17.64,17.64,1055400.0,10.4474,10.4652,10.4356,10.4356,1055400.0
2006-07-27 10:40:00,17.64,17.67,17.61,17.66,1464700.0,10.4356,10.4533,10.4178,10.4474,1464700.0
2006-07-27 10:50:00,17.65,17.69,17.63,17.67,1280300.0,10.4415,10.4652,10.4297,10.4533,1280300.0
2006-07-27 11:00:00,17.67,17.76,17.65,17.75,1405100.0,10.4533,10.5066,10.4415,10.5006,1405100.0
2006-07-27 11:10:00,17.75,17.75,17.7,17.71,575300.0,10.5006,10.5006,10.4711,10.477,575300.0
2006-07-27 11:20:00,17.71,17.77,17.71,17.76,541000.0,10.477,10.5125,10.477,10.5066,541000.0
2006-07-27 11:30:00,17.76,17.76,17.72,17.73,879800.0,10.5066,10.5066,10.4829,10.4888,879800.0
2006-07-27 11:40:00,17.73,17.76,17.71,17.74,909200.0,10.4888,10.5066,10.477,10.4947,909200.0
2006-07-27 11:50:00,17.74,17.76,17.72,17.72,490600.0,10.4947,10.5066,10.4829,10.4829,490600.0
2006-07-27 12:00:00,17.72,17.77,17.71,17.76,390300.0,10.4829,10.5125,10.477,10.5066,390300.0
2006-07-27 12:10:00,17.77,17.77,17.74,17.76,509900.0,10.5125,10.5125,10.4947,10.5066,509900.0
2006-07-27 12:20:00,17.75,17.77,17.72,17.74,432700.0,10.5006,10.5125,10.4829,10.4947,432700.0
2006-07-27 12:30:00,17.73,17.77,17.73,17.75,477500.0,10.4888,10.5125,10.4888,10.5006,477500.0
2006-07-27 12:40:00,17.74,17.75,17.71,17.75,415000.0,10.4947,10.5006,10.477,10.5006,415000.0
2006-07-27 12:50:00,17.75,17.76,17.7,17.7,424600.0,10.5006,10.5066,10.4711,10.4711,424600.0
2006-07-27 13:00:00,17.7,17.71,17.65,17.66,942000.0,10.4711,10.477,10.4415,10.4474,942000.0
2006-07-27 13:10:00,17.66,17.71,17.62,17.66,1892000.0,10.4474,10.477,10.4237,10.4474,1892000.0
2006-07-27 13:20:00,17.66,17.69,17.61,17.62,1278500.0,10.4474,10.4652,10.4178,10.4237,1278500.0
2006-07-27 13:30:00,17.62,17.63,17.57,17.6,1628200.0,10.4237,10.4297,10.3942,10.4119,1628200.0
2006-07-27 13:40:00,17.6,17.65,17.59,17.62,748900.0,10.4119,10.4415,10.406,10.4237,748900.0
2006-07-27 13:50:00,17.63,17.65,17.59,17.61,1039100.0,10.4297,10.4415,10.406,10.4178,1039100.0
2006-07-27 14:00:00,17.61,17.64,17.58,17.62,1558800.0,10.4178,10.4356,10.4001,10.4237,1558800.0
2006-07-27 14:10:00,17.63,17.64,17.59,17.63,758500.0,10.4297,10.4356,10.406,10.4297,758500.0
2006-07-27 14:20:00,17.63,17.64,17.6,17.61,914800.0,10.4297,10.4356,10.4119,10.4178,914800.0
2006-07-27 14:30:00,17.61,17.64,17.6,17.62,1120400.0,10.4178,10.4356,10.4119,10.4237,1120400.0
2006-07-27 14:40:00,17.61,17.63,17.58,17.58,1405700.0,10.4178,10.4297,10.4001,10.4001,1405700.0
2006-07-27 14:50:00,17.58,17.59,17.53,17.58,1192000.0,10.4001,10.406,10.3705,10.4001,1192000.0
2006-07-27 15:00:00,17.58,17.61,17.56,17.58,1239700.0,10.4001,10.4178,10.3882,10.4001,1239700.0
2006-07-27 15:10:00,17.58,17.58,17.55,17.58,1123700.0,10.4001,10.4001,10.3823,10.4001,1123700.0
2006-07-27 15:20:00,17.58,17.59,17.52,17.53,1143700.0,10.4001,10.406,10.3646,10.3705,1143700.0
2006-07-27 15:30:00,17.53,17.56,17.5,17.54,1773100.0,10.3705,10.3882,10.3527,10.3764,1773100.0
2006-07-27 15:40:00,17.54,17.55,17.5,17.5,2624500.0,10.3764,10.3823,10.3527,10.3527,2624500.0
2006-07-27 15:50:00,17.5,17.53,17.42,17.43,5776400.0,10.3527,10.3705,10.3054,10.3113,5776400.0
2006-07-28 09:30:00,17.6,17.71,17.58,17.64,2249500.0,10.4119,10.477,10.4001,10.4356,2249500.0
2006-07-28 09:40:00,17.64,17.77,17.63,17.7,1601000.0,10.4356,10.5125,10.4297,10.4711,1601000.0
2006-07-28 09:50:00,17.7,17.75,17.69,17.7,1269200.0,10.4711,10.5006,10.4652,10.4711,1269200.0
2006-07-28 10:00:00,17.7,17.75,17.66,17.72,1889900.0,10.4711,10.5006,10.4474,10.4829,1889900.0
2006-07-28 10:10:00,17.72,17.79,17.72,17.78,2067700.0,10.4829,10.5243,10.4829,10.5184,2067700.0
2006-07-28 10:20:00,17.78,17.78,17.69,17.73,1337800.0,10.5184,10.5184,10.4652,10.4888,1337800.0
2006-07-28 10:30:00,17.73,17.77,17.73,17.75,1019600.0,10.4888,10.5125,10.4888,10.5006,1019600.0
2006-07-28 10:40:00,17.75,17.77,17.72,17.75,732200.0,10.5006,10.5125,10.4829,10.5006,732200.0
2006-07-28 10:50:00,17.75,17.79,17.75,17.78,1249600.0,10.5006,10.5243,10.5006,10.5184,1249600.0
2006-07-28 11:00:00,17.78,17.85,17.78,17.83,2269000.0,10.5184,10.5598,10.5184,10.548,2269000.0
2006-07-28 11:10:00,17.83,17.87,17.81,17.82,1733100.0,10.548,10.5716,10.5361,10.5421,1733100.0
2006-07-28 11:20:00,17.81,17.88,17.75,17.87,1999600.0,10.5361,10.5776,10.5006,10.5716,1999600.0
2006-07-28 11:30:00,17.87,18.07,17.83,18.04,5077300.0,10.5716,10.69,10.548,10.6722,5077300.0
2006-07-28 11:40:00,18.04,18.06,17.98,18.02,2560800.0,10.6722,10.684,10.6367,10.6604,2560800.0
2006-07-28 11:50:00,18.02,18.13,18.0,18.12,2452000.0,10.6604,10.7254,10.6485,10.7195,2452000.0
2006-07-28 12:00:00,18.12,18.15,17.94,18.12,2005300.0,10.7195,10.7373,10.613,10.7195,2005300.0
2006-07-28 12:10:00,18.12,18.15,18.11,18.14,755800.0,10.7195,10.7373,10.7136,10.7314,755800.0
2006-07-28 12:20:00,18.15,18.16,18.11,18.14,1267000.0,10.7373,10.7432,10.7136,10.7314,1267000.0
2006-07-28 12:30:00,18.14,18.16,18.07,18.1,1631700.0,10.7314,10.7432,10.69,10.7077,1631700.0
2006-07-28 12:40:00,18.1,18.11,18.02,18.11,1529600.0,10.7077,10.7136,10.6604,10.7136,1529600.0
2006-07-28 12:50:00,18.1,18.12,18.08,18.11,627000.0,10.7077,10.7195,10.6959,10.7136,627000.0
2006-07-28 13:00:00,18.12,18.15,17.94,18.13,1244700.0,10.7195,10.7373,10.613,10.7254,1244700.0
2006-07-28 13:10:00,18.13,18.15,18.11,18.12,1540800.0,10.7254,10.7373,10.7136,10.7195,1540800.0
2006-07-28 13:20:00,18.12,18.13,18.1,18.13,726900.0,10.7195,10.7254,10.7077,10.7254,726900.0
2006-07-28 13:30:00,18.12,18.13,18.1,18.1,654200.0,10.7195,10.7254,10.7077,10.7077,654200.0
2006-07-28 13:40:00,18.1,18.11,18.05,18.06,1475900.0,10.7077,10.7136,10.6781,10.684,1475900.0
2006-07-28 13:50:00,18.07,18.1,18.06,18.08,723200.0,10.69,10.7077,10.684,10.6959,723200.0
2006-07-28 14:00:00,18.08,18.14,18.07,18.14,562300.0,10.6959,10.7314,10.69,10.7314,562300.0
2006-07-28 14:10:00,18.13,18.26,18.12,18.12,1519400.0,10.7254,10.8024,10.7195,10.7195,1519400.0
2006-07-28 14:20:00,18.13,18.17,18.12,18.13,737700.0,10.7254,10.7491,10.7195,10.7254,737700.0
2006-07-28 14:30:00,18.12,18.13,18.09,18.11,837200.0,10.7195,10.7254,10.7018,10.7136,837200.0
2006-07-28 14:40:00,18.11,18.12,18.09,18.11,494300.0,10.7136,10.7195,10.7018,10.7136,494300.0
2006-07-28 14:50:00,18.11,18.18,18.1,18.12,1240900.0,10.7136,10.755,10.7077,10.7195,1240900.0
2006-07-28 15:00:00,18.11,18.13,18.1,18.12,695700.0,10.7136,10.7254,10.7077,10.7195,695700.0
2006-07-28 15:10:00,18.12,18.16,18.1,18.11,611100.0,10.7195,10.7432,10.7077,10.7136,611100.0
2006-07-28 15:20:00,18.11,18.15,18.11,18.15,918100.0,10.7136,10.7373,10.7136,10.7373,918100.0
2006-07-28 15:30:00,18.14,18.22,18.14,18.18,1933400.0,10.7314,10.7787,10.7314,10.755,1933400.0
2006-07-28 15:40:00,18.18,18.22,18.14,18.15,2905500.0,10.755,10.7787,10.7314,10.7373,2905500.0
2006-07-28 15:50:00,18.15,18.2,18.1,18.17,4488700.0,10.7373,10.7669,10.7077,10.7491,4488700.0
2006-07-31 09:30:00,18.07,18.16,18.03,18.08,2794500.0,10.69,10.7432,10.6663,10.6959,2794500.0
2006-07-31 09:40:00,18.09,18.09,17.99,18.03,2813800.0,10.7018,10.7018,10.6426,10.6663,2813800.0
2006-07-31 09:50:00,18.02,18.09,18.02,18.04,1756900.0,10.6604,10.7018,10.6604,10.6722,1756900.0
2006-07-31 10:00:00,18.05,18.07,17.99,18.02,1707200.0,10.6781,10.69,10.6426,10.6604,1707200.0
2006-07-31 10:10:00,18.01,18.03,18.0,18.02,892200.0,10.6545,10.6663,10.6485,10.6604,892200.0
2006-07-31 10:20:00,18.02,18.15,18.01,18.13,1641300.0,10.6604,10.7373,10.6545,10.7254,1641300.0
2006-07-31 10:30:00,18.13,18.13,18.03,18.07,1139600.0,10.7254,10.7254,10.6663,10.69,1139600.0
2006-07-31 10:40:00,18.08,18.1,18.06,18.08,903700.0,10.6959,10.7077,10.684,10.6959,903700.0
2006-07-31 10:50:00,18.08,18.09,18.04,18.05,719200.0,10.6959,10.7018,10.6722,10.6781,719200.0
2006-07-31 11:00:00,18.06,18.11,18.05,18.1,1083000.0,10.684,10.7136,10.6781,10.7077,1083000.0
2006-07-31 11:10:00,18.1,18.1,18.06,18.07,802900.0,10.7077,10.7077,10.684,10.69,802900.0
2006-07-31 11:20:00,18.07,18.07,18.03,18.04,606000.0,10.69,10.69,10.6663,10.6722,606000.0
2006-07-31 11:30:00,18.03,18.04,18.02,18.03,622100.0,10.6663,10.6722,10.6604,10.6663,622100.0
2006-07-31 11:40:00,18.03,18.06,18.02,18.03,594300.0,10.6663,10.684,10.6604,10.6663,594300.0
2006-07-31 11:50:00,18.03,18.06,18.02,18.05,627600.0,10.6663,10.684,10.6604,10.6781,627600.0
2006-07-31 12:00:00,18.04,18.06,18.03,18.06,640700.0,10.6722,10.684,10.6663,10.684,640700.0
2006-07-31 12:10:00,18.06,18.07,18.05,18.07,182500.0,10.684,10.69,10.6781,10.69,182500.0
2006-07-31 12:20:00,18.07,18.08,18.05,18.05,524400.0,10.69,10.6959,10.6781,10.6781,524400.0
2006-07-31 12:30:00,18.05,18.05,18.02,18.02,318700.0,10.6781,10.6781,10.6604,10.6604,318700.0
2006-07-31 12:40:00,18.03,18.04,18.01,18.03,685600.0,10.6663,10.6722,10.6545,10.6663,685600.0
2006-07-31 12:50:00,18.03,18.04,18.02,18.03,532200.0,10.6663,10.6722,10.6604,10.6663,532200.0
2006-07-31 13:00:00,18.03,18.04,18.02,18.03,574700.0,10.6663,10.6722,10.6604,10.6663,574700.0
2006-07-31 13:10:00,18.03,18.04,18.02,18.03,424500.0,10.6663,10.6722,10.6604,10.6663,424500.0
2006-07-31 13:20:00,18.03,18.04,18.03,18.03,397400.0,10.6663,10.6722,10.6663,10.6663,397400.0
2006-07-31 13:30:00,18.04,18.08,18.02,18.08,569700.0,10.6722,10.6959,10.6604,10.6959,569700.0
2006-07-31 13:40:00,18.07,18.13,18.07,18.09,949300.0,10.69,10.7254,10.69,10.7018,949300.0
2006-07-31 13:50:00,18.09,18.1,18.07,18.07,358400.0,10.7018,10.7077,10.69,10.69,358400.0
2006-07-31 14:00:00,18.08,18.12,18.07,18.09,662500.0,10.6959,10.7195,10.69,10.7018,662500.0
2006-07-31 14:10:00,18.09,18.1,18.04,18.05,583100.0,10.7018,10.7077,10.6722,10.6781,583100.0
2006-07-31 14:20:00,18.04,18.06,18.03,18.04,678900.0,10.6722,10.684,10.6663,10.6722,678900.0
2006-07-31 14:30:00,18.04,18.05,18.02,18.04,441800.0,10.6722,10.6781,10.6604,10.6722,441800.0
2006-07-31 14:40:00,18.03,18.05,18.02,18.04,588500.0,10.6663,10.6781,10.6604,10.6722,588500.0
2006-07-31 14:50:00,18.04,18.06,18.03,18.05,417800.0,10.6722,10.684,10.6663,10.6781,417800.0
2006-07-31 15:00:00,18.05,18.06,18.02,18.02,541200.0,10.6781,10.684,10.6604,10.6604,541200.0
2006-07-31 15:10:00,18.02,18.03,18.0,18.03,554800.0,10.6604,10.6663,10.6485,10.6663,554800.0
2006-07-31 15:20:00,18.03,18.16,18.02,18.04,1058900.0,10.6663,10.7432,10.6604,10.6722,1058900.0
2006-07-31 15:30:00,18.04,18.04,18.03,18.04,522200.0,10.6722,10.6722,10.6663,10.6722,522200.0
2006-07-31 15:40:00,18.04,18.05,18.03,18.04,1008700.0,10.6722,10.6781,10.6663,10.6722,1008700.0
2006-07-31 15:50:00,18.04,18.04,17.98,18.01,3213100.0,10.6722,10.6722,10.6367,10.6545,3213100.0
2006-08-01 09:30:00,17.88,17.89,17.75,17.79,2038300.0,10.5776,10.5835,10.5006,10.5243,2038300.0
2006-08-01 09:40:00,17.78,17.8,17.75,17.8,1005100.0,10.5184,10.5302,10.5006,10.5302,1005100.0
2006-08-01 09:50:00,17.79,17.81,17.75,17.79,1325200.0,10.5243,10.5361,10.5006,10.5243,1325200.0
2006-08-01 10:00:00,17.79,17.8,17.68,17.68,1775900.0,10.5243,10.5302,10.4592,10.4592,1775900.0
2006-08-01 10:10:00,17.69,17.71,17.63,17.64,1585900.0,10.4652,10.477,10.4297,10.4356,1585900.0
2006-08-01 10:20:00,17.65,17.7,17.64,17.66,1129500.0,10.4415,10.4711,10.4356,10.4474,1129500.0
2006-08-01 10:30:00,17.66,17.75,17.65,17.74,1450000.0,10.4474,10.5006,10.4415,10.4947,1450000.0
2006-08-01 10:40:00,17.74,17.75,17.72,17.73,515700.0,10.4947,10.5006,10.4829,10.4888,515700.0
2006-08-01 10:50:00,17.74,17.74,17.66,17.67,664100.0,10.4947,10.4947,10.4474,10.4533,664100.0
2006-08-01 11:00:00,17.66,17.77,17.66,17.75,924300.0,10.4474,10.5125,10.4474,10.5006,924300.0
2006-08-01 11:10:00,17.74,17.76,17.71,17.71,677000.0,10.4947,10.5066,10.477,10.477,677000.0
2006-08-01 11:20:00,17.7,17.72,17.68,17.69,528300.0,10.4711,10.4829,10.4592,10.4652,528300.0
2006-08-01 11:30:00,17.7,17.72,17.69,17.72,597600.0,10.4711,10.4829,10.4652,10.4829,597600.0
2006-08-01 11:40:00,17.72,17.72,17.65,17.67,809200.0,10.4829,10.4829,10.4415,10.4533,809200.0
2006-08-01 11:50:00,17.67,17.68,17.65,17.65,675400.0,10.4533,10.4592,10.4415,10.4415,675400.0
2006-08-01 12:00:00,17.66,17.67,17.64,17.65,717600.0,10.4474,10.4533,10.4356,10.4415,717600.0
2006-08-01 12:10:00,17.65,17.66,17.6,17.62,1216700.0,10.4415,10.4474,10.4119,10.4237,1216700.0
2006-08-01 12:20:00,17.62,17.62,17.61,17.61,197600.0,10.4237,10.4237,10.4178,10.4178,197600.0
2006-08-01 12:30:00,17.62,17.63,17.61,17.62,498600.0,10.4237,10.4297,10.4178,10.4237,498600.0
2006-08-01 12:40:00,17.62,17.63,17.6,17.6,428500.0,10.4237,10.4297,10.4119,10.4119,428500.0
2006-08-01 12:50:00,17.61,17.61,17.55,17.56,1417000.0,10.4178,10.4178,10.3823,10.3882,1417000.0
2006-08-01 13:00:00,17.56,17.58,17.54,17.54,545900.0,10.3882,10.4001,10.3764,10.3764,545900.0
2006-08-01 13:10:00,17.54,17.58,17.53,17.54,711200.0,10.3764,10.4001,10.3705,10.3764,711200.0
2006-08-01 13:20:00,17.54,17.56,17.52,17.53,633400.0,10.3764,10.3882,10.3646,10.3705,633400.0
2006-08-01 13:30:00,17.53,17.54,17.5,17.53,721700.0,10.3705,10.3764,10.3527,10.3705,721700.0
2006-08-01 13:40:00,17.52,17.55,17.52,17.55,593500.0,10.3646,10.3823,10.3646,10.3823,593500.0
2006-08-01 13:50:00,17.54,17.57,17.54,17.56,664500.0,10.3764,10.3942,10.3764,10.3882,664500.0
2006-08-01 14:00:00,17.55,17.61,17.55,17.6,1019300.0,10.3823,10.4178,10.3823,10.4119,1019300.0
2006-08-01 14:10:00,17.6,17.62,17.59,17.61,612400.0,10.4119,10.4237,10.406,10.4178,612400.0
2006-08-01 14:20:00,17.61,17.61,17.55,17.57,999700.0,10.4178,10.4178,10.3823,10.3942,999700.0
2006-08-01 14:30:00,17.57,17.58,17.55,17.55,533300.0,10.3942,10.4001,10.3823,10.3823,533300.0
2006-08-01 14:40:00,17.55,17.57,17.51,17.56,875900.0,10.3823,10.3942,10.3587,10.3882,875900.0
2006-08-01 14:50:00,17.57,17.61,17.56,17.57,999400.0,10.3942,10.4178,10.3882,10.3942,999400.0
2006-08-01 15:00:00,17.57,17.57,17.51,17.55,1263100.0,10.3942,10.3942,10.3587,10.3823,1263100.0
2006-08-01 15:10:00,17.55,17.58,17.55,17.57,641100.0,10.3823,10.4001,10.3823,10.3942,641100.0
2006-08-01 15:20:00,17.57,17.61,17.56,17.61,1095300.0,10.3942,10.4178,10.3882,10.4178,1095300.0
2006-08-01 15:30:00,17.6,17.65,17.57,17.63,1184200.0,10.4119,10.4415,10.3942,10.4297,1184200.0
2006-08-01 15:40:00,17.63,17.7,17.63,17.7,1739300.0,10.4297,10.4711,10.4297,10.4711,1739300.0
2006-08-01 15:50:00,17.69,17.71,17.64,17.64,2328600.0,10.4652,10.477,10.4356,10.4356,2328600.0
2006-08-02 09:30:00,17.64,17.73,17.61,17.72,2035900.0,10.4356,10.4888,10.4178,10.4829,2035900.0
2006-08-02 09:40:00,17.73,17.79,17.69,17.73,2025300.0,10.4888,10.5243,10.4652,10.4888,2025300.0
2006-08-02 09:50:00,17.73,17.77,17.69,17.71,1083200.0,10.4888,10.5125,10.4652,10.477,1083200.0
2006-08-02 10:00:00,17.72,17.76,17.68,17.69,948100.0,10.4829,10.5066,10.4592,10.4652,948100.0
2006-08-02 10:10:00,17.69,17.7,17.65,17.67,627800.0,10.4652,10.4711,10.4415,10.4533,627800.0
2006-08-02 10:20:00,17.67,17.74,17.66,17.72,806600.0,10.4533,10.4947,10.4474,10.4829,806600.0
2006-08-02 10:30:00,17.72,17.74,17.68,17.69,593900.0,10.4829,10.4947,10.4592,10.4652,593900.0
2006-08-02 10:40:00,17.69,17.7,17.63,17.64,685900.0,10.4652,10.4711,10.4297,10.4356,685900.0
2006-08-02 10:50:00,17.64,17.65,17.61,17.64,742500.0,10.4356,10.4415,10.4178,10.4356,742500.0
2006-08-02 11:00:00,17.63,17.66,17.6,17.6,1287400.0,10.4297,10.4474,10.4119,10.4119,1287400.0
2006-08-02 11:10:00,17.6,17.7,17.6,17.69,1238100.0,10.4119,10.4711,10.4119,10.4652,1238100.0
2006-08-02 11:20:00,17.68,17.69,17.61,17.63,1059100.0,10.4592,10.4652,10.4178,10.4297,1059100.0
2006-08-02 11:30:00,17.63,17.66,17.62,17.64,635400.0,10.4297,10.4474,10.4237,10.4356,635400.0
2006-08-02 11:40:00,17.65,17.67,17.63,17.66,431200.0,10.4415,10.4533,10.4297,10.4474,431200.0
2006-08-02 11:50:00,17.66,17.7,17.64,17.69,1330400.0,10.4474,10.4711,10.4356,10.4652,1330400.0
2006-08-02 12:00:00,17.69,17.71,17.68,17.71,1604600.0,10.4652,10.477,10.4592,10.477,1604600.0
2006-08-02 12:10:00,17.71,17.71,17.67,17.68,812200.0,10.477,10.477,10.4533,10.4592,812200.0
2006-08-02 12:20:00,17.68,17.72,17.67,17.68,522900.0,10.4592,10.4829,10.4533,10.4592,522900.0
2006-08-02 12:30:00,17.7,17.7,17.67,17.68,293800.0,10.4711,10.4711,10.4533,10.4592,293800.0
2006-08-02 12:40:00,17.68,17.71,17.67,17.69,540100.0,10.4592,10.477,10.4533,10.4652,540100.0
2006-08-02 12:50:00,17.7,17.71,17.68,17.7,502600.0,10.4711,10.477,10.4592,10.4711,502600.0
2006-08-02 13:00:00,17.69,17.7,17.65,17.68,644800.0,10.4652,10.4711,10.4415,10.4592,644800.0
2006-08-02 13:10:00,17.67,17.72,17.65,17.71,1080000.0,10.4533,10.4829,10.4415,10.477,1080000.0
2006-08-02 13:20:00,17.7,17.7,17.66,17.67,795900.0,10.4711,10.4711,10.4474,10.4533,795900.0
2006-08-02 13:30:00,17.68,17.71,17.67,17.69,565800.0,10.4592,10.477,10.4533,10.4652,565800.0
2006-08-02 13:40:00,17.69,17.71,17.69,17.7,497200.0,10.4652,10.477,10.4652,10.4711,497200.0
2006-08-02 13:50:00,17.7,17.71,17.67,17.7,775200.0,10.4711,10.477,10.4533,10.4711,775200.0
2006-08-02 14:00:00,17.7,17.72,17.69,17.71,653100.0,10.4711,10.4829,10.4652,10.477,653100.0
2006-08-02 14:10:00,17.7,17.72,17.69,17.71,688600.0,10.4711,10.4829,10.4652,10.477,688600.0
2006-08-02 14:20:00,17.7,17.71,17.63,17.65,989500.0,10.4711,10.477,10.4297,10.4415,989500.0
2006-08-02 14:30:00,17.65,17.67,17.64,17.67,586200.0,10.4415,10.4533,10.4356,10.4533,586200.0
2006-08-02 14:40:00,17.67,17.68,17.62,17.65,889800.0,10.4533,10.4592,10.4237,10.4415,889800.0
2006-08-02 14:50:00,17.66,17.68,17.65,17.65,766200.0,10.4474,10.4592,10.4415,10.4415,766200.0
2006-08-02 15:00:00,17.65,17.7,17.63,17.65,4060000.0,10.4415,10.4711,10.4297,10.4415,4060000.0
2006-08-02 15:10:00,17.64,17.65,17.6,17.62,940000.0,10.4356,10.4415,10.4119,10.4237,940000.0
2006-08-02 15:20:00,17.62,17.64,17.6,17.6,615600.0,10.4237,10.4356,10.4119,10.4119,615600.0
2006-08-02 15:30:00,17.6,17.63,17.6,17.61,1230900.0,10.4119,10.4297,10.4119,10.4178,1230900.0
2006-08-02 15:40:00,17.61,17.64,17.56,17.57,2034700.0,10.4178,10.4356,10.3882,10.3942,2034700.0
2006-08-02 15:50:00,17.57,17.6,17.57,17.57,2188600.0,10.3942,10.4119,10.3942,10.3942,2188600.0
2006-08-03 09:30:00,17.49,17.5,17.38,17.43,2217700.0,10.4065,10.4125,10.3411,10.3708,2217700.0
2006-08-03 09:40:00,17.44,17.44,17.38,17.4,1524400.0,10.3768,10.3768,10.3411,10.353,1524400.0
2006-08-03 09:50:00,17.39,17.45,17.35,17.38,1133000.0,10.347,10.3827,10.3232,10.3411,1133000.0
2006-08-03 10:00:00,17.38,17.42,17.36,17.4,2815700.0,10.3411,10.3649,10.3292,10.353,2815700.0
2006-08-03 10:10:00,17.4,17.42,17.35,17.41,965200.0,10.353,10.3649,10.3232,10.3589,965200.0
2006-08-03 10:20:00,17.42,17.5,17.39,17.45,1867800.0,10.3649,10.4125,10.347,10.3827,1867800.0
2006-08-03 10:30:00,17.45,17.45,17.38,17.39,849900.0,10.3827,10.3827,10.3411,10.347,849900.0
2006-08-03 10:40:00,17.4,17.45,17.38,17.4,688800.0,10.353,10.3827,10.3411,10.353,688800.0
2006-08-03 10:50:00,17.4,17.45,17.38,17.44,825200.0,10.353,10.3827,10.3411,10.3768,825200.0
2006-08-03 11:00:00,17.44,17.47,17.39,17.4,1128100.0,10.3768,10.3946,10.347,10.353,1128100.0
2006-08-03 11:10:00,17.4,17.4,17.32,17.33,2000200.0,10.353,10.353,10.3054,10.3113,2000200.0
2006-08-03 11:20:00,17.33,17.34,17.26,17.29,2201400.0,10.3113,10.3173,10.2697,10.2875,2201400.0
2006-08-03 11:30:00,17.29,17.3,17.25,17.26,1645000.0,10.2875,10.2935,10.2637,10.2697,1645000.0
2006-08-03 11:40:00,17.26,17.28,17.24,17.26,1400400.0,10.2697,10.2816,10.2578,10.2697,1400400.0
2006-08-03 11:50:00,17.26,17.27,17.22,17.25,1634400.0,10.2697,10.2756,10.2459,10.2637,1634400.0
2006-08-03 12:00:00,17.24,17.29,17.24,17.28,827300.0,10.2578,10.2875,10.2578,10.2816,827300.0
2006-08-03 12:10:00,17.28,17.31,17.28,17.29,788900.0,10.2816,10.2994,10.2816,10.2875,788900.0
2006-08-03 12:20:00,17.28,17.29,17.27,17.28,487300.0,10.2816,10.2875,10.2756,10.2816,487300.0
2006-08-03 12:30:00,17.28,17.36,17.28,17.34,1242200.0,10.2816,10.3292,10.2816,10.3173,1242200.0
2006-08-03 12:40:00,17.34,17.38,17.33,17.37,851600.0,10.3173,10.3411,10.3113,10.3351,851600.0
2006-08-03 12:50:00,17.37,17.38,17.34,17.34,664700.0,10.3351,10.3411,10.3173,10.3173,664700.0
2006-08-03 13:00:00,17.35,17.45,17.34,17.42,2158300.0,10.3232,10.3827,10.3173,10.3649,2158300.0
2006-08-03 13:10:00,17.42,17.48,17.41,17.43,1533700.0,10.3649,10.4006,10.3589,10.3708,1533700.0
2006-08-03 13:20:00,17.43,17.48,17.43,17.44,1295900.0,10.3708,10.4006,10.3708,10.3768,1295900.0
2006-08-03 13:30:00,17.44,17.45,17.4,17.45,989500.0,10.3768,10.3827,10.353,10.3827,989500.0
2006-08-03 13:40:00,17.45,17.45,17.4,17.44,1378300.0,10.3827,10.3827,10.353,10.3768,1378300.0
2006-08-03 13:50:00,17.44,17.46,17.42,17.42,1468300.0,10.3768,10.3887,10.3649,10.3649,1468300.0
2006-08-03 14:00:00,17.42,17.45,17.4,17.41,1322800.0,10.3649,10.3827,10.353,10.3589,1322800.0
2006-08-03 14:10:00,17.42,17.48,17.41,17.43,1619600.0,10.3649,10.4006,10.3589,10.3708,1619600.0
2006-08-03 14:20:00,17.44,17.46,17.41,17.42,2350000.0,10.3768,10.3887,10.3589,10.3649,2350000.0
2006-08-03 14:30:00,17.42,17.43,17.36,17.4,1579000.0,10.3649,10.3708,10.3292,10.353,1579000.0
2006-08-03 14:40:00,17.4,17.46,17.39,17.41,966900.0,10.353,10.3887,10.347,10.3589,966900.0
2006-08-03 14:50:00,17.42,17.44,17.39,17.4,1182500.0,10.3649,10.3768,10.347,10.353,1182500.0
2006-08-03 15:00:00,17.4,17.43,17.39,17.41,1121800.0,10.353,10.3708,10.347,10.3589,1121800.0
2006-08-03 15:10:00,17.41,17.43,17.35,17.4,995000.0,10.3589,10.3708,10.3232,10.353,995000.0
2006-08-03 15:20:00,17.4,17.4,17.37,17.38,1185900.0,10.353,10.353,10.3351,10.3411,1185900.0
2006-08-03 15:30:00,17.39,17.39,17.27,17.34,3229500.0,10.347,10.347,10.2756,10.3173,3229500.0
2006-08-03 15:40:00,17.34,17.39,17.33,17.38,1610000.0,10.3173,10.347,10.3113,10.3411,1610000.0
2006-08-03 15:50:00,17.37,17.38,17.31,17.36,2806300.0,10.3351,10.3411,10.2994,10.3292,2806300.0
2006-08-04 09:30:00,17.61,17.62,17.48,17.52,4033100.0,10.4779,10.4839,10.4006,10.4244,4033100.0
2006-08-04 09:40:00,17.51,17.66,17.51,17.66,2869900.0,10.4184,10.5077,10.4184,10.5077,2869900.0
2006-08-04 09:50:00,17.66,17.67,17.54,17.55,2191400.0,10.5077,10.5136,10.4363,10.4422,2191400.0
2006-08-04 10:00:00,17.56,17.62,17.55,17.58,1807400.0,10.4482,10.4839,10.4422,10.4601,1807400.0
2006-08-04 10:10:00,17.58,17.59,17.52,17.54,1591300.0,10.4601,10.466,10.4244,10.4363,1591300.0
2006-08-04 10:20:00,17.54,17.54,17.43,17.48,2501300.0,10.4363,10.4363,10.3708,10.4006,2501300.0
2006-08-04 10:30:00,17.47,17.55,17.47,17.55,1367800.0,10.3946,10.4422,10.3946,10.4422,1367800.0
2006-08-04 10:40:00,17.55,17.56,17.51,17.54,898800.0,10.4422,10.4482,10.4184,10.4363,898800.0
2006-08-04 10:50:00,17.55,17.61,17.53,17.57,1316500.0,10.4422,10.4779,10.4303,10.4541,1316500.0
2006-08-04 11:00:00,17.57,17.58,17.53,17.54,795200.0,10.4541,10.4601,10.4303,10.4363,795200.0
2006-08-04 11:10:00,17.54,17.58,17.53,17.57,728200.0,10.4363,10.4601,10.4303,10.4541,728200.0
2006-08-04 11:20:00,17.58,17.62,17.55,17.6,1106100.0,10.4601,10.4839,10.4422,10.472,1106100.0
2006-08-04 11:30:00,17.59,17.62,17.58,17.6,1146400.0,10.466,10.4839,10.4601,10.472,1146400.0
2006-08-04 11:40:00,17.61,17.61,17.54,17.57,1314500.0,10.4779,10.4779,10.4363,10.4541,1314500.0
2006-08-04 11:50:00,17.57,17.6,17.53,17.55,1197200.0,10.4541,10.472,10.4303,10.4422,1197200.0
2006-08-04 12:00:00,17.55,17.56,17.54,17.56,704500.0,10.4422,10.4482,10.4363,10.4482,704500.0
2006-08-04 12:10:00,17.55,17.58,17.53,17.55,1051400.0,10.4422,10.4601,10.4303,10.4422,1051400.0
2006-08-04 12:20:00,17.55,17.56,17.53,17.54,1345300.0,10.4422,10.4482,10.4303,10.4363,1345300.0
2006-08-04 12:30:00,17.54,17.54,17.53,17.54,782900.0,10.4363,10.4363,10.4303,10.4363,782900.0
2006-08-04 12:40:00,17.53,17.55,17.52,17.55,738800.0,10.4303,10.4422,10.4244,10.4422,738800.0
2006-08-04 12:50:00,17.54,17.55,17.5,17.53,573300.0,10.4363,10.4422,10.4125,10.4303,573300.0
2006-08-04 13:00:00,17.52,17.53,17.51,17.53,538000.0,10.4244,10.4303,10.4184,10.4303,538000.0
2006-08-04 13:10:00,17.53,17.54,17.44,17.46,1203200.0,10.4303,10.4363,10.3768,10.3887,1203200.0
2006-08-04 13:20:00,17.47,17.47,17.42,17.46,1257800.0,10.3946,10.3946,10.3649,10.3887,1257800.0
2006-08-04 13:30:00,17.45,17.47,17.42,17.43,888500.0,10.3827,10.3946,10.3649,10.3708,888500.0
2006-08-04 13:40:00,17.43,17.46,17.41,17.46,748600.0,10.3708,10.3887,10.3589,10.3887,748600.0
2006-08-04 13:50:00,17.45,17.48,17.45,17.46,453200.0,10.3827,10.4006,10.3827,10.3887,453200.0
2006-08-04 14:00:00,17.45,17.49,17.4,17.41,1051900.0,10.3827,10.4065,10.353,10.3589,1051900.0
2006-08-04 14:10:00,17.42,17.43,17.31,17.35,1340600.0,10.3649,10.3708,10.2994,10.3232,1340600.0
2006-08-04 14:20:00,17.35,17.38,17.26,17.29,1482700.0,10.3232,10.3411,10.2697,10.2875,1482700.0
2006-08-04 14:30:00,17.29,17.35,17.27,17.35,1193000.0,10.2875,10.3232,10.2756,10.3232,1193000.0
2006-08-04 14:40:00,17.34,17.36,17.32,17.35,740600.0,10.3173,10.3292,10.3054,10.3232,740600.0
2006-08-04 14:50:00,17.35,17.36,17.3,17.33,1095700.0,10.3232,10.3292,10.2935,10.3113,1095700.0
2006-08-04 15:00:00,17.33,17.36,17.29,17.34,1849700.0,10.3113,10.3292,10.2875,10.3173,1849700.0
2006-08-04 15:10:00,17.33,17.4,17.33,17.4,846000.0,10.3113,10.353,10.3113,10.353,846000.0
2006-08-04 15:20:00,17.4,17.5,17.36,17.48,1684900.0,10.353,10.4125,10.3292,10.4006,1684900.0
2006-08-04 15:30:00,17.48,17.49,17.42,17.43,1350100.0,10.4006,10.4065,10.3649,10.3708,1350100.0
2006-08-04 15:40:00,17.43,17.45,17.39,17.44,1033100.0,10.3708,10.3827,10.347,10.3768,1033100.0
2006-08-04 15:50:00,17.43,17.5,17.43,17.49,2053100.0,10.3708,10.4125,10.3708,10.4065,2053100.0
2006-08-07 09:30:00,17.38,17.41,17.27,17.4,2326900.0,10.3411,10.3589,10.2756,10.353,2326900.0
2006-08-07 09:40:00,17.39,17.49,17.32,17.44,1133700.0,10.347,10.4065,10.3054,10.3768,1133700.0
2006-08-07 09:50:00,17.44,17.48,17.42,17.44,1084900.0,10.3768,10.4006,10.3649,10.3768,1084900.0
2006-08-07 10:00:00,17.44,17.44,17.36,17.39,875100.0,10.3768,10.3768,10.3292,10.347,875100.0
2006-08-07 10:10:00,17.39,17.46,17.38,17.43,806700.0,10.347,10.3887,10.3411,10.3708,806700.0
2006-08-07 10:20:00,17.43,17.44,17.35,17.36,779000.0,10.3708,10.3768,10.3232,10.3292,779000.0
2006-08-07 10:30:00,17.36,17.36,17.3,17.33,1142000.0,10.3292,10.3292,10.2935,10.3113,1142000.0
2006-08-07 10:40:00,17.33,17.36,17.32,17.32,716000.0,10.3113,10.3292,10.3054,10.3054,716000.0
2006-08-07 10:50:00,17.32,17.36,17.29,17.29,837000.0,10.3054,10.3292,10.2875,10.2875,837000.0
2006-08-07 11:00:00,17.3,17.3,17.26,17.27,971000.0,10.2935,10.2935,10.2697,10.2756,971000.0
2006-08-07 11:10:00,17.27,17.35,17.27,17.29,571300.0,10.2756,10.3232,10.2756,10.2875,571300.0
2006-08-07 11:20:00,17.29,17.31,17.28,17.28,535400.0,10.2875,10.2994,10.2816,10.2816,535400.0
2006-08-07 11:30:00,17.28,17.31,17.27,17.31,1327200.0,10.2816,10.2994,10.2756,10.2994,1327200.0
2006-08-07 11:40:00,17.31,17.35,17.3,17.33,750800.0,10.2994,10.3232,10.2935,10.3113,750800.0
2006-08-07 11:50:00,17.33,17.33,17.3,17.31,477900.0,10.3113,10.3113,10.2935,10.2994,477900.0
2006-08-07 12:00:00,17.32,17.33,17.27,17.27,1928000.0,10.3054,10.3113,10.2756,10.2756,1928000.0
2006-08-07 12:10:00,17.27,17.3,17.26,17.29,653800.0,10.2756,10.2935,10.2697,10.2875,653800.0
2006-08-07 12:20:00,17.29,17.3,17.28,17.29,300100.0,10.2875,10.2935,10.2816,10.2875,300100.0
2006-08-07 12:30:00,17.29,17.29,17.27,17.29,420700.0,10.2875,10.2875,10.2756,10.2875,420700.0
2006-08-07 12:40:00,17.28,17.32,17.28,17.3,488300.0,10.2816,10.3054,10.2816,10.2935,488300.0
2006-08-07 12:50:00,17.3,17.31,17.27,17.29,378600.0,10.2935,10.2994,10.2756,10.2875,378600.0
2006-08-07 13:00:00,17.28,17.3,17.28,17.29,220100.0,10.2816,10.2935,10.2816,10.2875,220100.0
2006-08-07 13:10:00,17.29,17.33,17.29,17.3,676900.0,10.2875,10.3113,10.2875,10.2935,676900.0
2006-08-07 13:20:00,17.3,17.34,17.29,17.34,307000.0,10.2935,10.3173,10.2875,10.3173,307000.0
2006-08-07 13:30:00,17.33,17.34,17.3,17.31,684800.0,10.3113,10.3173,10.2935,10.2994,684800.0
2006-08-07 13:40:00,17.31,17.31,17.28,17.31,396500.0,10.2994,10.2994,10.2816,10.2994,396500.0
2006-08-07 13:50:00,17.31,17.31,17.28,17.29,215000.0,10.2994,10.2994,10.2816,10.2875,215000.0
2006-08-07 14:00:00,17.29,17.3,17.28,17.28,644700.0,10.2875,10.2935,10.2816,10.2816,644700.0
2006-08-07 14:10:00,17.28,17.32,17.28,17.3,560800.0,10.2816,10.3054,10.2816,10.2935,560800.0
2006-08-07 14:20:00,17.3,17.32,17.28,17.29,839600.0,10.2935,10.3054,10.2816,10.2875,839600.0
2006-08-07 14:30:00,17.29,17.31,17.29,17.3,534100.0,10.2875,10.2994,10.2875,10.2935,534100.0
2006-08-07 14:40:00,17.3,17.31,17.28,17.3,556500.0,10.2935,10.2994,10.2816,10.2935,556500.0
2006-08-07 14:50:00,17.3,17.3,17.29,17.29,259200.0,10.2935,10.2935,10.2875,10.2875,259200.0
2006-08-07 15:00:00,17.29,17.3,17.27,17.29,1025900.0,10.2875,10.2935,10.2756,10.2875,1025900.0
2006-08-07 15:10:00,17.3,17.31,17.28,17.3,1251800.0,10.2935,10.2994,10.2816,10.2935,1251800.0
2006-08-07 15:20:00,17.3,17.33,17.3,17.31,727600.0,10.2935,10.3113,10.2935,10.2994,727600.0
2006-08-07 15:30:00,17.31,17.31,17.28,17.3,773200.0,10.2994,10.2994,10.2816,10.2935,773200.0
2006-08-07 15:40:00,17.29,17.3,17.29,17.29,744900.0,10.2875,10.2935,10.2875,10.2875,744900.0
2006-08-07 15:50:00,17.29,17.33,17.29,17.32,2333000.0,10.2875,10.3113,10.2875,10.3054,2333000.0
2006-08-08 09:30:00,17.45,17.47,17.37,17.4,1964800.0,10.3827,10.3946,10.3351,10.353,1964800.0
2006-08-08 09:40:00,17.4,17.44,17.35,17.43,1211800.0,10.353,10.3768,10.3232,10.3708,1211800.0
2006-08-08 09:50:00,17.43,17.46,17.35,17.44,1153200.0,10.3708,10.3887,10.3232,10.3768,1153200.0
2006-08-08 10:00:00,17.43,17.48,17.43,17.48,1075800.0,10.3708,10.4006,10.3708,10.4006,1075800.0
2006-08-08 10:10:00,17.47,17.49,17.46,17.47,453700.0,10.3946,10.4065,10.3887,10.3946,453700.0
2006-08-08 10:20:00,17.47,17.48,17.45,17.46,467300.0,10.3946,10.4006,10.3827,10.3887,467300.0
2006-08-08 10:30:00,17.45,17.46,17.43,17.43,388700.0,10.3827,10.3887,10.3708,10.3708,388700.0
2006-08-08 10:40:00,17.44,17.47,17.43,17.45,930200.0,10.3768,10.3946,10.3708,10.3827,930200.0
2006-08-08 10:50:00,17.46,17.5,17.44,17.49,818900.0,10.3887,10.4125,10.3768,10.4065,818900.0
2006-08-08 11:00:00,17.49,17.5,17.46,17.49,570400.0,10.4065,10.4125,10.3887,10.4065,570400.0
2006-08-08 11:10:00,17.49,17.5,17.47,17.48,459400.0,10.4065,10.4125,10.3946,10.4006,459400.0
2006-08-08 11:20:00,17.48,17.61,17.48,17.6,1450800.0,10.4006,10.4779,10.4006,10.472,1450800.0
2006-08-08 11:30:00,17.59,17.6,17.52,17.54,738800.0,10.466,10.472,10.4244,10.4363,738800.0
2006-08-08 11:40:00,17.54,17.54,17.51,17.52,525200.0,10.4363,10.4363,10.4184,10.4244,525200.0
2006-08-08 11:50:00,17.52,17.65,17.5,17.52,506300.0,10.4244,10.5017,10.4125,10.4244,506300.0
2006-08-08 12:00:00,17.52,17.54,17.52,17.53,550400.0,10.4244,10.4363,10.4244,10.4303,550400.0
2006-08-08 12:10:00,17.53,17.57,17.53,17.56,478700.0,10.4303,10.4541,10.4303,10.4482,478700.0
2006-08-08 12:20:00,17.57,17.57,17.51,17.53,348000.0,10.4541,10.4541,10.4184,10.4303,348000.0
2006-08-08 12:30:00,17.54,17.54,17.46,17.47,608800.0,10.4363,10.4363,10.3887,10.3946,608800.0
2006-08-08 12:40:00,17.48,17.5,17.45,17.5,892100.0,10.4006,10.4125,10.3827,10.4125,892100.0
2006-08-08 12:50:00,17.5,17.52,17.47,17.49,542800.0,10.4125,10.4244,10.3946,10.4065,542800.0
2006-08-08 13:00:00,17.49,17.5,17.48,17.49,215400.0,10.4065,10.4125,10.4006,10.4065,215400.0
2006-08-08 13:10:00,17.48,17.54,17.47,17.51,720500.0,10.4006,10.4363,10.3946,10.4184,720500.0
2006-08-08 13:20:00,17.5,17.52,17.5,17.5,251800.0,10.4125,10.4244,10.4125,10.4125,251800.0
2006-08-08 13:30:00,17.51,17.51,17.47,17.47,239500.0,10.4184,10.4184,10.3946,10.3946,239500.0
2006-08-08 13:40:00,17.47,17.55,17.45,17.53,1309500.0,10.3946,10.4422,10.3827,10.4303,1309500.0
2006-08-08 13:50:00,17.53,17.53,17.47,17.47,420700.0,10.4303,10.4303,10.3946,10.3946,420700.0
2006-08-08 14:00:00,17.47,17.53,17.47,17.52,1074100.0,10.3946,10.4303,10.3946,10.4244,1074100.0
2006-08-08 14:10:00,17.52,17.6,17.47,17.51,2375400.0,10.4244,10.472,10.3946,10.4184,2375400.0
2006-08-08 14:20:00,17.51,17.55,17.29,17.43,4293400.0,10.4184,10.4422,10.2875,10.3708,4293400.0
2006-08-08 14:30:00,17.44,17.48,17.38,17.46,2032300.0,10.3768,10.4006,10.3411,10.3887,2032300.0
2006-08-08 14:40:00,17.45,17.55,17.41,17.49,1748000.0,10.3827,10.4422,10.3589,10.4065,1748000.0
2006-08-08 14:50:00,17.49,17.51,17.38,17.38,1054800.0,10.4065,10.4184,10.3411,10.3411,1054800.0
2006-08-08 15:00:00,17.38,17.43,17.35,17.4,1250300.0,10.3411,10.3708,10.3232,10.353,1250300.0
2006-08-08 15:10:00,17.39,17.43,17.36,17.38,1641600.0,10.347,10.3708,10.3292,10.3411,1641600.0
2006-08-08 15:20:00,17.37,17.38,17.32,17.36,1788200.0,10.3351,10.3411,10.3054,10.3292,1788200.0
2006-08-08 15:30:00,17.35,17.38,17.31,17.35,1709300.0,10.3232,10.3411,10.2994,10.3232,1709300.0
2006-08-08 15:40:00,17.34,17.46,17.34,17.41,1908600.0,10.3173,10.3887,10.3173,10.3589,1908600.0
2006-08-08 15:50:00,17.4,17.41,17.35,17.35,2574100.0,10.353,10.3589,10.3232,10.3232,2574100.0
2006-08-09 09:30:00,17.63,17.63,17.51,17.52,2465400.0,10.4898,10.4898,10.4184,10.4244,2465400.0
2006-08-09 09:40:00,17.52,17.52,17.44,17.49,1903700.0,10.4244,10.4244,10.3768,10.4065,1903700.0
2006-08-09 09:50:00,17.5,17.5,17.42,17.46,1440300.0,10.4125,10.4125,10.3649,10.3887,1440300.0
2006-08-09 10:00:00,17.45,17.49,17.43,17.47,1596000.0,10.3827,10.4065,10.3708,10.3946,1596000.0
2006-08-09 10:10:00,17.47,17.51,17.45,17.49,1683300.0,10.3946,10.4184,10.3827,10.4065,1683300.0
2006-08-09 10:20:00,17.49,17.55,17.45,17.51,851000.0,10.4065,10.4422,10.3827,10.4184,851000.0
2006-08-09 10:30:00,17.51,17.53,17.49,17.5,1558300.0,10.4184,10.4303,10.4065,10.4125,1558300.0
2006-08-09 10:40:00,17.51,17.54,17.47,17.51,1510700.0,10.4184,10.4363,10.3946,10.4184,1510700.0
2006-08-09 10:50:00,17.51,17.57,17.51,17.54,1385500.0,10.4184,10.4541,10.4184,10.4363,1385500.0
2006-08-09 11:00:00,17.54,17.56,17.51,17.53,970400.0,10.4363,10.4482,10.4184,10.4303,970400.0
2006-08-09 11:10:00,17.52,17.61,17.52,17.59,1748100.0,10.4244,10.4779,10.4244,10.466,1748100.0
2006-08-09 11:20:00,17.59,17.63,17.59,17.62,1356200.0,10.466,10.4898,10.466,10.4839,1356200.0
2006-08-09 11:30:00,17.62,17.73,17.62,17.7,2817000.0,10.4839,10.5493,10.4839,10.5315,2817000.0
2006-08-09 11:40:00,17.69,17.75,17.69,17.72,1095300.0,10.5255,10.5612,10.5255,10.5434,1095300.0
2006-08-09 11:50:00,17.72,17.79,17.72,17.78,1550300.0,10.5434,10.585,10.5434,10.5791,1550300.0
2006-08-09 12:00:00,17.78,17.81,17.76,17.81,1705000.0,10.5791,10.5969,10.5672,10.5969,1705000.0
2006-08-09 12:10:00,17.81,17.81,17.74,17.78,1686300.0,10.5969,10.5969,10.5553,10.5791,1686300.0
2006-08-09 12:20:00,17.78,17.83,17.76,17.79,1847000.0,10.5791,10.6088,10.5672,10.585,1847000.0
2006-08-09 12:30:00,17.79,17.8,17.68,17.75,816100.0,10.585,10.591,10.5196,10.5612,816100.0
2006-08-09 12:40:00,17.75,17.77,17.71,17.71,882000.0,10.5612,10.5731,10.5374,10.5374,882000.0
2006-08-09 12:50:00,17.71,17.77,17.69,17.73,1822100.0,10.5374,10.5731,10.5255,10.5493,1822100.0
2006-08-09 13:00:00,17.73,17.73,17.68,17.71,730500.0,10.5493,10.5493,10.5196,10.5374,730500.0
2006-08-09 13:10:00,17.71,17.72,17.64,17.64,1282400.0,10.5374,10.5434,10.4958,10.4958,1282400.0
2006-08-09 13:20:00,17.64,17.66,17.62,17.64,671100.0,10.4958,10.5077,10.4839,10.4958,671100.0
2006-08-09 13:30:00,17.63,17.65,17.62,17.64,584300.0,10.4898,10.5017,10.4839,10.4958,584300.0
2006-08-09 13:40:00,17.63,17.67,17.63,17.65,696300.0,10.4898,10.5136,10.4898,10.5017,696300.0
2006-08-09 13:50:00,17.65,17.69,17.64,17.64,582500.0,10.5017,10.5255,10.4958,10.4958,582500.0
2006-08-09 14:00:00,17.64,17.67,17.63,17.66,603300.0,10.4958,10.5136,10.4898,10.5077,603300.0
2006-08-09 14:10:00,17.65,17.66,17.62,17.63,865900.0,10.5017,10.5077,10.4839,10.4898,865900.0
2006-08-09 14:20:00,17.63,17.66,17.62,17.65,621700.0,10.4898,10.5077,10.4839,10.5017,621700.0
2006-08-09 14:30:00,17.65,17.68,17.63,17.65,817000.0,10.5017,10.5196,10.4898,10.5017,817000.0
2006-08-09 14:40:00,17.65,17.67,17.52,17.55,1541900.0,10.5017,10.5136,10.4244,10.4422,1541900.0
2006-08-09 14:50:00,17.55,17.55,17.5,17.54,1885700.0,10.4422,10.4422,10.4125,10.4363,1885700.0
2006-08-09 15:00:00,17.53,17.6,17.5,17.51,2338300.0,10.4303,10.472,10.4125,10.4184,2338300.0
2006-08-09 15:10:00,17.51,17.54,17.5,17.52,891900.0,10.4184,10.4363,10.4125,10.4244,891900.0
2006-08-09 15:20:00,17.53,17.53,17.45,17.45,2038100.0,10.4303,10.4303,10.3827,10.3827,2038100.0
2006-08-09 15:30:00,17.45,17.48,17.43,17.45,1941100.0,10.3827,10.4006,10.3708,10.3827,1941100.0
2006-08-09 15:40:00,17.46,17.47,17.39,17.41,1456000.0,10.3887,10.3946,10.347,10.3589,1456000.0
2006-08-09 15:50:00,17.41,17.41,17.34,17.39,2852000.0,10.3589,10.3589,10.3173,10.347,2852000.0
2006-08-10 09:30:00,17.37,17.5,17.3,17.41,2414600.0,10.3351,10.4125,10.2935,10.3589,2414600.0
2006-08-10 09:40:00,17.41,17.49,17.4,17.43,1272000.0,10.3589,10.4065,10.353,10.3708,1272000.0
2006-08-10 09:50:00,17.42,17.48,17.42,17.46,942400.0,10.3649,10.4006,10.3649,10.3887,942400.0
2006-08-10 10:00:00,17.45,17.46,17.39,17.39,942800.0,10.3827,10.3887,10.347,10.347,942800.0
2006-08-10 10:10:00,17.39,17.48,17.39,17.46,1504300.0,10.347,10.4006,10.347,10.3887,1504300.0
2006-08-10 10:20:00,17.45,17.51,17.43,17.51,1180500.0,10.3827,10.4184,10.3708,10.4184,1180500.0
2006-08-10 10:30:00,17.51,17.53,17.45,17.51,1590100.0,10.4184,10.4303,10.3827,10.4184,1590100.0
2006-08-10 10:40:00,17.51,17.55,17.49,17.5,1170200.0,10.4184,10.4422,10.4065,10.4125,1170200.0
2006-08-10 10:50:00,17.5,17.56,17.49,17.54,1184500.0,10.4125,10.4482,10.4065,10.4363,1184500.0
2006-08-10 11:00:00,17.55,17.63,17.47,17.61,1645800.0,10.4422,10.4898,10.3946,10.4779,1645800.0
2006-08-10 11:10:00,17.61,17.63,17.58,17.59,1364400.0,10.4779,10.4898,10.4601,10.466,1364400.0
2006-08-10 11:20:00,17.6,17.63,17.58,17.61,923900.0,10.472,10.4898,10.4601,10.4779,923900.0
2006-08-10 11:30:00,17.61,17.64,17.58,17.58,1286100.0,10.4779,10.4958,10.4601,10.4601,1286100.0
2006-08-10 11:40:00,17.58,17.63,17.57,17.62,1115300.0,10.4601,10.4898,10.4541,10.4839,1115300.0
2006-08-10 11:50:00,17.63,17.73,17.62,17.73,2289900.0,10.4898,10.5493,10.4839,10.5493,2289900.0
2006-08-10 12:00:00,17.72,17.8,17.71,17.75,3704200.0,10.5434,10.591,10.5374,10.5612,3704200.0
2006-08-10 12:10:00,17.75,17.81,17.75,17.76,1371800.0,10.5612,10.5969,10.5612,10.5672,1371800.0
2006-08-10 12:20:00,17.76,17.82,17.75,17.76,868100.0,10.5672,10.6029,10.5612,10.5672,868100.0
2006-08-10 12:30:00,17.77,17.81,17.75,17.77,1434500.0,10.5731,10.5969,10.5612,10.5731,1434500.0
2006-08-10 12:40:00,17.77,17.78,17.75,17.75,780000.0,10.5731,10.5791,10.5612,10.5612,780000.0
2006-08-10 12:50:00,17.75,17.76,17.74,17.75,590200.0,10.5612,10.5672,10.5553,10.5612,590200.0
2006-08-10 13:00:00,17.76,17.76,17.69,17.69,1240100.0,10.5672,10.5672,10.5255,10.5255,1240100.0
2006-08-10 13:10:00,17.69,17.73,17.69,17.71,1025800.0,10.5255,10.5493,10.5255,10.5374,1025800.0
2006-08-10 13:20:00,17.71,17.72,17.71,17.72,265400.0,10.5374,10.5434,10.5374,10.5434,265400.0
2006-08-10 13:30:00,17.71,17.74,17.69,17.74,1525000.0,10.5374,10.5553,10.5255,10.5553,1525000.0
2006-08-10 13:40:00,17.74,17.78,17.73,17.75,1036200.0,10.5553,10.5791,10.5493,10.5612,1036200.0
2006-08-10 13:50:00,17.75,17.77,17.73,17.75,658300.0,10.5612,10.5731,10.5493,10.5612,658300.0
2006-08-10 14:00:00,17.75,17.81,17.75,17.8,1613000.0,10.5612,10.5969,10.5612,10.591,1613000.0
2006-08-10 14:10:00,17.8,17.81,17.76,17.77,812700.0,10.591,10.5969,10.5672,10.5731,812700.0
2006-08-10 14:20:00,17.77,17.79,17.75,17.76,1087500.0,10.5731,10.585,10.5612,10.5672,1087500.0
2006-08-10 14:30:00,17.77,17.78,17.75,17.76,830300.0,10.5731,10.5791,10.5612,10.5672,830300.0
2006-08-10 14:40:00,17.77,17.78,17.71,17.73,979300.0,10.5731,10.5791,10.5374,10.5493,979300.0
2006-08-10 14:50:00,17.72,17.75,17.71,17.73,1282100.0,10.5434,10.5612,10.5374,10.5493,1282100.0
2006-08-10 15:00:00,17.73,17.74,17.62,17.64,2663100.0,10.5493,10.5553,10.4839,10.4958,2663100.0
2006-08-10 15:10:00,17.64,17.65,17.57,17.61,2084900.0,10.4958,10.5017,10.4541,10.4779,2084900.0
2006-08-10 15:20:00,17.62,17.65,17.58,17.61,1513100.0,10.4839,10.5017,10.4601,10.4779,1513100.0
2006-08-10 15:30:00,17.6,17.69,17.6,17.69,1319000.0,10.472,10.5255,10.472,10.5255,1319000.0
2006-08-10 15:40:00,17.69,17.79,17.65,17.74,2802700.0,10.5255,10.585,10.5017,10.5553,2802700.0
2006-08-10 15:50:00,17.74,17.76,17.71,17.73,2248700.0,10.5553,10.5672,10.5374,10.5493,2248700.0
2006-08-11 09:30:00,17.66,17.7,17.58,17.64,1813800.0,10.5077,10.5315,10.4601,10.4958,1813800.0
2006-08-11 09:40:00,17.64,17.79,17.64,17.76,1730500.0,10.4958,10.585,10.4958,10.5672,1730500.0
2006-08-11 09:50:00,17.75,17.77,17.6,17.63,1874700.0,10.5612,10.5731,10.472,10.4898,1874700.0
2006-08-11 10:00:00,17.64,17.64,17.51,17.53,1237000.0,10.4958,10.4958,10.4184,10.4303,1237000.0
2006-08-11 10:10:00,17.53,17.58,17.52,17.54,1277400.0,10.4303,10.4601,10.4244,10.4363,1277400.0
2006-08-11 10:20:00,17.54,17.65,17.53,17.65,1072500.0,10.4363,10.5017,10.4303,10.5017,1072500.0
2006-08-11 10:30:00,17.65,17.72,17.55,17.69,1543600.0,10.5017,10.5434,10.4422,10.5255,1543600.0
2006-08-11 10:40:00,17.69,17.73,17.6,17.71,1138800.0,10.5255,10.5493,10.472,10.5374,1138800.0
2006-08-11 10:50:00,17.71,17.72,17.66,17.67,703900.0,10.5374,10.5434,10.5077,10.5136,703900.0
2006-08-11 11:00:00,17.66,17.68,17.63,17.63,457300.0,10.5077,10.5196,10.4898,10.4898,457300.0
2006-08-11 11:10:00,17.63,17.66,17.62,17.62,438100.0,10.4898,10.5077,10.4839,10.4839,438100.0
2006-08-11 11:20:00,17.62,17.63,17.55,17.58,1235200.0,10.4839,10.4898,10.4422,10.4601,1235200.0
2006-08-11 11:30:00,17.58,17.6,17.56,17.56,784300.0,10.4601,10.472,10.4482,10.4482,784300.0
2006-08-11 11:40:00,17.56,17.57,17.54,17.54,617300.0,10.4482,10.4541,10.4363,10.4363,617300.0
2006-08-11 11:50:00,17.54,17.56,17.5,17.51,1293600.0,10.4363,10.4482,10.4125,10.4184,1293600.0
2006-08-11 12:00:00,17.51,17.56,17.5,17.56,765300.0,10.4184,10.4482,10.4125,10.4482,765300.0
2006-08-11 12:10:00,17.56,17.57,17.52,17.52,702900.0,10.4482,10.4541,10.4244,10.4244,702900.0
2006-08-11 12:20:00,17.53,17.55,17.51,17.51,584200.0,10.4303,10.4422,10.4184,10.4184,584200.0
2006-08-11 12:30:00,17.51,17.54,17.51,17.53,558700.0,10.4184,10.4363,10.4184,10.4303,558700.0
2006-08-11 12:40:00,17.53,17.56,17.52,17.54,604700.0,10.4303,10.4482,10.4244,10.4363,604700.0
2006-08-11 12:50:00,17.54,17.55,17.46,17.52,1766600.0,10.4363,10.4422,10.3887,10.4244,1766600.0
2006-08-11 13:00:00,17.52,17.56,17.5,17.52,880200.0,10.4244,10.4482,10.4125,10.4244,880200.0
2006-08-11 13:10:00,17.51,17.54,17.47,17.51,515200.0,10.4184,10.4363,10.3946,10.4184,515200.0
2006-08-11 13:20:00,17.5,17.51,17.46,17.48,1044400.0,10.4125,10.4184,10.3887,10.4006,1044400.0
2006-08-11 13:30:00,17.49,17.52,17.47,17.49,806000.0,10.4065,10.4244,10.3946,10.4065,806000.0
2006-08-11 13:40:00,17.49,17.5,17.48,17.49,304200.0,10.4065,10.4125,10.4006,10.4065,304200.0
2006-08-11 13:50:00,17.49,17.53,17.45,17.46,1661300.0,10.4065,10.4303,10.3827,10.3887,1661300.0
2006-08-11 14:00:00,17.46,17.52,17.45,17.46,1286000.0,10.3887,10.4244,10.3827,10.3887,1286000.0
2006-08-11 14:10:00,17.46,17.48,17.45,17.47,352900.0,10.3887,10.4006,10.3827,10.3946,352900.0
2006-08-11 14:20:00,17.47,17.49,17.44,17.45,582600.0,10.3946,10.4065,10.3768,10.3827,582600.0
2006-08-11 14:30:00,17.45,17.46,17.41,17.45,704800.0,10.3827,10.3887,10.3589,10.3827,704800.0
2006-08-11 14:40:00,17.45,17.46,17.44,17.45,381900.0,10.3827,10.3887,10.3768,10.3827,381900.0
2006-08-11 14:50:00,17.45,17.48,17.44,17.44,409500.0,10.3827,10.4006,10.3768,10.3768,409500.0
2006-08-11 15:00:00,17.45,17.45,17.42,17.44,735100.0,10.3827,10.3827,10.3649,10.3768,735100.0
2006-08-11 15:10:00,17.44,17.44,17.4,17.41,1037900.0,10.3768,10.3768,10.353,10.3589,1037900.0
2006-08-11 15:20:00,17.41,17.41,17.37,17.4,1586200.0,10.3589,10.3589,10.3351,10.353,1586200.0
2006-08-11 15:30:00,17.4,17.44,17.39,17.41,855500.0,10.353,10.3768,10.347,10.3589,855500.0
2006-08-11 15:40:00,17.41,17.42,17.36,17.38,1133500.0,10.3589,10.3649,10.3292,10.3411,1133500.0
2006-08-11 15:50:00,17.37,17.42,17.37,17.42,2500500.0,10.3351,10.3649,10.3351,10.3649,2500500.0
2006-08-14 09:30:00,17.54,17.61,17.53,17.54,1622400.0,10.4363,10.4779,10.4303,10.4363,1622400.0
2006-08-14 09:40:00,17.55,17.61,17.54,17.58,1283100.0,10.4422,10.4779,10.4363,10.4601,1283100.0
2006-08-14 09:50:00,17.59,17.64,17.58,17.61,1760200.0,10.466,10.4958,10.4601,10.4779,1760200.0
2006-08-14 10:00:00,17.61,17.65,17.6,17.64,1077400.0,10.4779,10.5017,10.472,10.4958,1077400.0
2006-08-14 10:10:00,17.64,17.67,17.55,17.63,1594600.0,10.4958,10.5136,10.4422,10.4898,1594600.0
2006-08-14 10:20:00,17.62,17.65,17.61,17.64,624700.0,10.4839,10.5017,10.4779,10.4958,624700.0
2006-08-14 10:30:00,17.63,17.67,17.62,17.65,879400.0,10.4898,10.5136,10.4839,10.5017,879400.0
2006-08-14 10:40:00,17.65,17.68,17.63,17.66,611600.0,10.5017,10.5196,10.4898,10.5077,611600.0
2006-08-14 10:50:00,17.65,17.68,17.65,17.67,606300.0,10.5017,10.5196,10.5017,10.5136,606300.0
2006-08-14 11:00:00,17.67,17.77,17.67,17.76,1556600.0,10.5136,10.5731,10.5136,10.5672,1556600.0
2006-08-14 11:10:00,17.76,17.87,17.76,17.82,4119900.0,10.5672,10.6326,10.5672,10.6029,4119900.0
2006-08-14 11:20:00,17.82,17.87,17.82,17.85,2054200.0,10.6029,10.6326,10.6029,10.6207,2054200.0
2006-08-14 11:30:00,17.85,17.87,17.83,17.86,1414800.0,10.6207,10.6326,10.6088,10.6267,1414800.0
2006-08-14 11:40:00,17.86,17.97,17.85,17.89,2511500.0,10.6267,10.6921,10.6207,10.6445,2511500.0
2006-08-14 11:50:00,17.89,18.04,17.89,17.97,3106100.0,10.6445,10.7338,10.6445,10.6921,3106100.0
2006-08-14 12:00:00,17.97,18.02,17.97,17.99,1717100.0,10.6921,10.7219,10.6921,10.704,1717100.0
2006-08-14 12:10:00,17.99,18.02,17.96,17.98,2399900.0,10.704,10.7219,10.6862,10.6981,2399900.0
2006-08-14 12:20:00,17.98,18.02,17.97,18.02,2015800.0,10.6981,10.7219,10.6921,10.7219,2015800.0
2006-08-14 12:30:00,18.01,18.01,17.97,17.97,1038600.0,10.7159,10.7159,10.6921,10.6921,1038600.0
2006-08-14 12:40:00,17.97,17.98,17.9,17.96,1114000.0,10.6921,10.6981,10.6505,10.6862,1114000.0
2006-08-14 12:50:00,17.97,18.01,17.96,17.98,1187600.0,10.6921,10.7159,10.6862,10.6981,1187600.0
2006-08-14 13:00:00,17.98,17.99,17.96,17.97,373600.0,10.6981,10.704,10.6862,10.6921,373600.0
2006-08-14 13:10:00,17.97,17.98,17.93,17.94,690100.0,10.6921,10.6981,10.6683,10.6743,690100.0
2006-08-14 13:20:00,17.93,17.95,17.89,17.91,1186500.0,10.6683,10.6802,10.6445,10.6564,1186500.0
2006-08-14 13:30:00,17.91,17.95,17.9,17.92,824700.0,10.6564,10.6802,10.6505,10.6624,824700.0
2006-08-14 13:40:00,17.92,17.97,17.92,17.94,801000.0,10.6624,10.6921,10.6624,10.6743,801000.0
2006-08-14 13:50:00,17.94,17.96,17.91,17.92,1014200.0,10.6743,10.6862,10.6564,10.6624,1014200.0
2006-08-14 14:00:00,17.92,17.96,17.88,17.92,1390100.0,10.6624,10.6862,10.6386,10.6624,1390100.0
2006-08-14 14:10:00,17.92,17.92,17.85,17.87,1371600.0,10.6624,10.6624,10.6207,10.6326,1371600.0
2006-08-14 14:20:00,17.86,17.9,17.83,17.87,926700.0,10.6267,10.6505,10.6088,10.6326,926700.0
2006-08-14 14:30:00,17.87,17.96,17.86,17.94,1798300.0,10.6326,10.6862,10.6267,10.6743,1798300.0
2006-08-14 14:40:00,17.95,17.96,17.9,17.95,1178900.0,10.6802,10.6862,10.6505,10.6802,1178900.0
2006-08-14 14:50:00,17.95,17.96,17.85,17.86,2018500.0,10.6802,10.6862,10.6207,10.6267,2018500.0
2006-08-14 15:00:00,17.86,17.9,17.8,17.84,1667100.0,10.6267,10.6505,10.591,10.6148,1667100.0
2006-08-14 15:10:00,17.83,17.89,17.83,17.84,2329300.0,10.6088,10.6445,10.6088,10.6148,2329300.0
2006-08-14 15:20:00,17.83,17.86,17.82,17.84,1361400.0,10.6088,10.6267,10.6029,10.6148,1361400.0
2006-08-14 15:30:00,17.84,17.86,17.8,17.84,1484800.0,10.6148,10.6267,10.591,10.6148,1484800.0
2006-08-14 15:40:00,17.83,17.88,17.83,17.86,1576500.0,10.6088,10.6386,10.6088,10.6267,1576500.0
2006-08-14 15:50:00,17.86,17.87,17.84,17.87,2589300.0,10.6267,10.6326,10.6148,10.6326,2589300.0
2006-08-15 09:30:00,18.17,18.18,18.06,18.09,3099500.0,10.8111,10.8171,10.7457,10.7635,3099500.0
2006-08-15 09:40:00,18.09,18.15,18.02,18.04,3021000.0,10.7635,10.7992,10.7219,10.7338,3021000.0
2006-08-15 09:50:00,18.05,18.05,17.95,17.96,1819800.0,10.7397,10.7397,10.6802,10.6862,1819800.0
2006-08-15 10:00:00,17.96,18.1,17.93,18.08,2176000.0,10.6862,10.7695,10.6683,10.7576,2176000.0
2006-08-15 10:10:00,18.08,18.09,17.98,17.98,1198500.0,10.7576,10.7635,10.6981,10.6981,1198500.0
2006-08-15 10:20:00,17.98,18.01,17.98,17.99,1111100.0,10.6981,10.7159,10.6981,10.704,1111100.0
2006-08-15 10:30:00,17.99,18.05,17.99,18.05,1036800.0,10.704,10.7397,10.704,10.7397,1036800.0
2006-08-15 10:40:00,18.05,18.14,18.05,18.11,1530800.0,10.7397,10.7933,10.7397,10.7754,1530800.0
2006-08-15 10:50:00,18.11,18.15,18.05,18.11,1664700.0,10.7754,10.7992,10.7397,10.7754,1664700.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.15,1181900.0,10.7695,10.7992,10.7635,10.7992,1181900.0
2006-08-15 11:10:00,18.14,18.15,18.12,18.12,564500.0,10.7933,10.7992,10.7814,10.7814,564500.0
2006-08-15 11:20:00,18.12,18.13,18.09,18.1,824100.0,10.7814,10.7873,10.7635,10.7695,824100.0
2006-08-15 11:30:00,18.1,18.11,18.04,18.11,1106400.0,10.7695,10.7754,10.7338,10.7754,1106400.0
2006-08-15 11:40:00,18.1,18.14,18.09,18.12,1063100.0,10.7695,10.7933,10.7635,10.7814,1063100.0
2006-08-15 11:50:00,18.12,18.14,18.08,18.1,1179700.0,10.7814,10.7933,10.7576,10.7695,1179700.0
2006-08-15 12:00:00,18.1,18.14,18.07,18.08,625500.0,10.7695,10.7933,10.7516,10.7576,625500.0
2006-08-15 12:10:00,18.07,18.1,18.05,18.07,531200.0,10.7516,10.7695,10.7397,10.7516,531200.0
2006-08-15 12:20:00,18.06,18.08,18.04,18.05,502800.0,10.7457,10.7576,10.7338,10.7397,502800.0
2006-08-15 12:30:00,18.04,18.06,18.04,18.05,300800.0,10.7338,10.7457,10.7338,10.7397,300800.0
2006-08-15 12:40:00,18.06,18.07,17.97,18.0,1482200.0,10.7457,10.7516,10.6921,10.71,1482200.0
2006-08-15 12:50:00,18.01,18.05,17.99,18.04,937700.0,10.7159,10.7397,10.704,10.7338,937700.0
2006-08-15 13:00:00,18.04,18.04,17.99,18.0,547500.0,10.7338,10.7338,10.704,10.71,547500.0
2006-08-15 13:10:00,17.99,18.01,17.95,17.98,1086600.0,10.704,10.7159,10.6802,10.6981,1086600.0
2006-08-15 13:20:00,17.99,18.03,17.98,17.99,638400.0,10.704,10.7278,10.6981,10.704,638400.0
2006-08-15 13:30:00,18.0,18.04,17.99,18.02,462500.0,10.71,10.7338,10.704,10.7219,462500.0
2006-08-15 13:40:00,18.02,18.05,18.02,18.04,442000.0,10.7219,10.7397,10.7219,10.7338,442000.0
2006-08-15 13:50:00,18.03,18.04,18.03,18.03,233200.0,10.7278,10.7338,10.7278,10.7278,233200.0
2006-08-15 14:00:00,18.03,18.04,17.98,18.0,1382500.0,10.7278,10.7338,10.6981,10.71,1382500.0
2006-08-15 14:10:00,18.0,18.03,17.99,18.01,632500.0,10.71,10.7278,10.704,10.7159,632500.0
2006-08-15 14:20:00,18.01,18.05,17.99,18.01,979300.0,10.7159,10.7397,10.704,10.7159,979300.0
2006-08-15 14:30:00,18.01,18.02,17.98,18.0,855500.0,10.7159,10.7219,10.6981,10.71,855500.0
2006-08-15 14:40:00,18.0,18.07,18.0,18.06,687300.0,10.71,10.7516,10.71,10.7457,687300.0
2006-08-15 14:50:00,18.07,18.08,18.04,18.08,1256700.0,10.7516,10.7576,10.7338,10.7576,1256700.0
2006-08-15 15:00:00,18.08,18.1,18.06,18.09,830400.0,10.7576,10.7695,10.7457,10.7635,830400.0
2006-08-15 15:10:00,18.1,18.1,18.04,18.04,690200.0,10.7695,10.7695,10.7338,10.7338,690200.0
2006-08-15 15:20:00,18.04,18.13,18.03,18.13,1671500.0,10.7338,10.7873,10.7278,10.7873,1671500.0
2006-08-15 15:30:00,18.13,18.16,18.1,18.1,2130600.0,10.7873,10.8052,10.7695,10.7695,2130600.0
2006-08-15 15:40:00,18.1,18.15,18.1,18.14,2484700.0,10.7695,10.7992,10.7695,10.7933,2484700.0
2006-08-15 15:50:00,18.15,18.15,18.09,18.13,3334800.0,10.7992,10.7992,10.7635,10.7873,3334800.0
2006-08-16 09:30:00,18.27,18.39,18.13,18.31,4821900.0,10.8706,10.942,10.7873,10.8944,4821900.0
2006-08-16 09:40:00,18.31,18.34,18.23,18.25,3107400.0,10.8944,10.9123,10.8468,10.8587,3107400.0
2006-08-16 09:50:00,18.25,18.3,18.22,18.25,1866100.0,10.8587,10.8885,10.8409,10.8587,1866100.0
2006-08-16 10:00:00,18.25,18.31,18.25,18.25,1531000.0,10.8587,10.8944,10.8587,10.8587,1531000.0
2006-08-16 10:10:00,18.26,18.3,18.25,18.26,1376600.0,10.8647,10.8885,10.8587,10.8647,1376600.0
2006-08-16 10:20:00,18.25,18.28,18.18,18.26,2158300.0,10.8587,10.8766,10.8171,10.8647,2158300.0
2006-08-16 10:30:00,18.27,18.32,18.25,18.28,1345100.0,10.8706,10.9004,10.8587,10.8766,1345100.0
2006-08-16 10:40:00,18.29,18.38,18.28,18.36,2133100.0,10.8825,10.9361,10.8766,10.9242,2133100.0
2006-08-16 10:50:00,18.36,18.37,18.34,18.35,1247200.0,10.9242,10.9301,10.9123,10.9182,1247200.0
2006-08-16 11:00:00,18.35,18.38,18.33,18.35,1259600.0,10.9182,10.9361,10.9063,10.9182,1259600.0
2006-08-16 11:10:00,18.35,18.37,18.33,18.36,651300.0,10.9182,10.9301,10.9063,10.9242,651300.0
2006-08-16 11:20:00,18.35,18.36,18.29,18.32,1027200.0,10.9182,10.9242,10.8825,10.9004,1027200.0
2006-08-16 11:30:00,18.33,18.37,18.32,18.36,917900.0,10.9063,10.9301,10.9004,10.9242,917900.0
2006-08-16 11:40:00,18.35,18.47,18.35,18.46,1997100.0,10.9182,10.9896,10.9182,10.9837,1997100.0
2006-08-16 11:50:00,18.46,18.47,18.39,18.46,1340700.0,10.9837,10.9896,10.942,10.9837,1340700.0
2006-08-16 12:00:00,18.46,18.47,18.41,18.45,995300.0,10.9837,10.9896,10.9539,10.9777,995300.0
2006-08-16 12:10:00,18.45,18.49,18.45,18.48,1516700.0,10.9777,11.0015,10.9777,10.9956,1516700.0
2006-08-16 12:20:00,18.48,18.48,18.36,18.4,1400900.0,10.9956,10.9956,10.9242,10.948,1400900.0
2006-08-16 12:30:00,18.4,18.48,18.39,18.44,798100.0,10.948,10.9956,10.942,10.9718,798100.0
2006-08-16 12:40:00,18.45,18.48,18.41,18.42,805500.0,10.9777,10.9956,10.9539,10.9599,805500.0
2006-08-16 12:50:00,18.42,18.42,18.31,18.35,2460200.0,10.9599,10.9599,10.8944,10.9182,2460200.0
2006-08-16 13:00:00,18.35,18.39,18.3,18.38,1277800.0,10.9182,10.942,10.8885,10.9361,1277800.0
2006-08-16 13:10:00,18.38,18.42,18.38,18.39,887400.0,10.9361,10.9599,10.9361,10.942,887400.0
2006-08-16 13:20:00,18.39,18.4,18.31,18.35,729100.0,10.942,10.948,10.8944,10.9182,729100.0
2006-08-16 13:30:00,18.34,18.39,18.32,18.38,811900.0,10.9123,10.942,10.9004,10.9361,811900.0
2006-08-16 13:40:00,18.38,18.42,18.38,18.42,380600.0,10.9361,10.9599,10.9361,10.9599,380600.0
2006-08-16 13:50:00,18.41,18.42,18.36,18.36,710400.0,10.9539,10.9599,10.9242,10.9242,710400.0
2006-08-16 14:00:00,18.37,18.39,18.34,18.37,834400.0,10.9301,10.942,10.9123,10.9301,834400.0
2006-08-16 14:10:00,18.36,18.46,18.36,18.41,1732100.0,10.9242,10.9837,10.9242,10.9539,1732100.0
2006-08-16 14:20:00,18.41,18.43,18.4,18.41,694900.0,10.9539,10.9658,10.948,10.9539,694900.0
2006-08-16 14:30:00,18.4,18.48,18.4,18.48,1378600.0,10.948,10.9956,10.948,10.9956,1378600.0
2006-08-16 14:40:00,18.49,18.49,18.44,18.44,1576800.0,11.0015,11.0015,10.9718,10.9718,1576800.0
2006-08-16 14:50:00,18.44,18.5,18.44,18.49,1329500.0,10.9718,11.0075,10.9718,11.0015,1329500.0
2006-08-16 15:00:00,18.49,18.57,18.45,18.56,2927200.0,11.0015,11.0491,10.9777,11.0432,2927200.0
2006-08-16 15:10:00,18.55,18.65,18.55,18.61,3367700.0,11.0372,11.0967,11.0372,11.0729,3367700.0
2006-08-16 15:20:00,18.61,18.62,18.56,18.56,1686700.0,11.0729,11.0789,11.0432,11.0432,1686700.0
2006-08-16 15:30:00,18.56,18.66,18.56,18.66,2459900.0,11.0432,11.1027,11.0432,11.1027,2459900.0
2006-08-16 15:40:00,18.66,18.69,18.58,18.59,2092500.0,11.1027,11.1205,11.0551,11.061,2092500.0
2006-08-16 15:50:00,18.59,18.65,18.54,18.65,3942000.0,11.061,11.0967,11.0313,11.0967,3942000.0
2006-08-17 09:30:00,18.68,18.68,18.35,18.4,5305900.0,11.1146,11.1146,10.9182,10.948,5305900.0
2006-08-17 09:40:00,18.41,18.53,18.27,18.49,2396200.0,10.9539,11.0253,10.8706,11.0015,2396200.0
2006-08-17 09:50:00,18.49,18.63,18.34,18.41,2412800.0,11.0015,11.0848,10.9123,10.9539,2412800.0
2006-08-17 10:00:00,18.4,18.55,18.4,18.48,2641700.0,10.948,11.0372,10.948,10.9956,2641700.0
2006-08-17 10:10:00,18.48,18.52,18.45,18.46,1603700.0,10.9956,11.0194,10.9777,10.9837,1603700.0
2006-08-17 10:20:00,18.46,18.53,18.45,18.5,1641300.0,10.9837,11.0253,10.9777,11.0075,1641300.0
2006-08-17 10:30:00,18.5,18.54,18.45,18.53,1656200.0,11.0075,11.0313,10.9777,11.0253,1656200.0
2006-08-17 10:40:00,18.53,18.54,18.48,18.52,1116900.0,11.0253,11.0313,10.9956,11.0194,1116900.0
2006-08-17 10:50:00,18.52,18.59,18.52,18.59,1402400.0,11.0194,11.061,11.0194,11.061,1402400.0
2006-08-17 11:00:00,18.58,18.59,18.53,18.56,1125200.0,11.0551,11.061,11.0253,11.0432,1125200.0
2006-08-17 11:10:00,18.56,18.57,18.52,18.54,1338800.0,11.0432,11.0491,11.0194,11.0313,1338800.0
2006-08-17 11:20:00,18.53,18.56,18.51,18.54,995700.0,11.0253,11.0432,11.0134,11.0313,995700.0
2006-08-17 11:30:00,18.53,18.57,18.53,18.55,818300.0,11.0253,11.0491,11.0253,11.0372,818300.0
2006-08-17 11:40:00,18.56,18.63,18.54,18.62,1328700.0,11.0432,11.0848,11.0313,11.0789,1328700.0
2006-08-17 11:50:00,18.62,18.66,18.59,18.62,2955800.0,11.0789,11.1027,11.061,11.0789,2955800.0
2006-08-17 12:00:00,18.61,18.65,18.56,18.57,2450700.0,11.0729,11.0967,11.0432,11.0491,2450700.0
2006-08-17 12:10:00,18.57,18.62,18.57,18.59,1170100.0,11.0491,11.0789,11.0491,11.061,1170100.0
2006-08-17 12:20:00,18.59,18.6,18.56,18.56,1277500.0,11.061,11.067,11.0432,11.0432,1277500.0
2006-08-17 12:30:00,18.57,18.58,18.56,18.58,1574200.0,11.0491,11.0551,11.0432,11.0551,1574200.0
2006-08-17 12:40:00,18.57,18.6,18.57,18.6,611300.0,11.0491,11.067,11.0491,11.067,611300.0
2006-08-17 12:50:00,18.6,18.6,18.58,18.59,315000.0,11.067,11.067,11.0551,11.061,315000.0
2006-08-17 13:00:00,18.59,18.6,18.57,18.6,602900.0,11.061,11.067,11.0491,11.067,602900.0
2006-08-17 13:10:00,18.59,18.65,18.59,18.65,1251100.0,11.061,11.0967,11.061,11.0967,1251100.0
2006-08-17 13:20:00,18.64,18.7,18.61,18.64,1266500.0,11.0908,11.1265,11.0729,11.0908,1266500.0
2006-08-17 13:30:00,18.64,18.65,18.56,18.57,1569000.0,11.0908,11.0967,11.0432,11.0491,1569000.0
2006-08-17 13:40:00,18.57,18.6,18.54,18.59,947300.0,11.0491,11.067,11.0313,11.061,947300.0
2006-08-17 13:50:00,18.59,18.59,18.5,18.52,1718500.0,11.061,11.061,11.0075,11.0194,1718500.0
2006-08-17 14:00:00,18.52,18.53,18.47,18.48,1661500.0,11.0194,11.0253,10.9896,10.9956,1661500.0
2006-08-17 14:10:00,18.48,18.49,18.45,18.47,2317800.0,10.9956,11.0015,10.9777,10.9896,2317800.0
2006-08-17 14:20:00,18.47,18.52,18.45,18.46,945600.0,10.9896,11.0194,10.9777,10.9837,945600.0
2006-08-17 14:30:00,18.47,18.49,18.44,18.49,1550000.0,10.9896,11.0015,10.9718,11.0015,1550000.0
2006-08-17 14:40:00,18.49,18.52,18.48,18.49,1123300.0,11.0015,11.0194,10.9956,11.0015,1123300.0
2006-08-17 14:50:00,18.49,18.54,18.47,18.51,1986000.0,11.0015,11.0313,10.9896,11.0134,1986000.0
2006-08-17 15:00:00,18.51,18.56,18.48,18.55,1059100.0,11.0134,11.0432,10.9956,11.0372,1059100.0
2006-08-17 15:10:00,18.56,18.56,18.5,18.53,659400.0,11.0432,11.0432,11.0075,11.0253,659400.0
2006-08-17 15:20:00,18.52,18.56,18.5,18.51,945600.0,11.0194,11.0432,11.0075,11.0134,945600.0
2006-08-17 15:30:00,18.51,18.55,18.5,18.55,1256500.0,11.0134,11.0372,11.0075,11.0372,1256500.0
2006-08-17 15:40:00,18.55,18.57,18.52,18.56,2068600.0,11.0372,11.0491,11.0194,11.0432,2068600.0
2006-08-17 15:50:00,18.56,18.57,18.51,18.56,2527300.0,11.0432,11.0491,11.0134,11.0432,2527300.0
2006-08-18 09:30:00,18.4,18.53,18.36,18.41,8513100.0,10.948,11.0253,10.9242,10.9539,8513100.0
2006-08-18 09:40:00,18.41,18.48,18.38,18.41,2005400.0,10.9539,10.9956,10.9361,10.9539,2005400.0
2006-08-18 09:50:00,18.42,18.44,18.33,18.35,2431000.0,10.9599,10.9718,10.9063,10.9182,2431000.0
2006-08-18 10:00:00,18.35,18.44,18.33,18.39,2020700.0,10.9182,10.9718,10.9063,10.942,2020700.0
2006-08-18 10:10:00,18.39,18.42,18.34,18.42,1914300.0,10.942,10.9599,10.9123,10.9599,1914300.0
2006-08-18 10:20:00,18.42,18.44,18.39,18.41,1180800.0,10.9599,10.9718,10.942,10.9539,1180800.0
2006-08-18 10:30:00,18.42,18.46,18.41,18.46,769800.0,10.9599,10.9837,10.9539,10.9837,769800.0
2006-08-18 10:40:00,18.46,18.47,18.41,18.43,1613200.0,10.9837,10.9896,10.9539,10.9658,1613200.0
2006-08-18 10:50:00,18.42,18.43,18.38,18.38,1530700.0,10.9599,10.9658,10.9361,10.9361,1530700.0
2006-08-18 11:00:00,18.39,18.41,18.38,18.38,1325800.0,10.942,10.9539,10.9361,10.9361,1325800.0
2006-08-18 11:10:00,18.39,18.39,18.36,18.38,915500.0,10.942,10.942,10.9242,10.9361,915500.0
2006-08-18 11:20:00,18.38,18.38,18.36,18.37,1287200.0,10.9361,10.9361,10.9242,10.9301,1287200.0
2006-08-18 11:30:00,18.37,18.39,18.36,18.37,3697300.0,10.9301,10.942,10.9242,10.9301,3697300.0
2006-08-18 11:40:00,18.38,18.39,18.36,18.38,1056600.0,10.9361,10.942,10.9242,10.9361,1056600.0
2006-08-18 11:50:00,18.37,18.38,18.34,18.35,1058400.0,10.9301,10.9361,10.9123,10.9182,1058400.0
2006-08-18 12:00:00,18.35,18.39,18.35,18.37,842200.0,10.9182,10.942,10.9182,10.9301,842200.0
2006-08-18 12:10:00,18.37,18.38,18.35,18.38,742700.0,10.9301,10.9361,10.9182,10.9361,742700.0
2006-08-18 12:20:00,18.38,18.4,18.37,18.4,1393600.0,10.9361,10.948,10.9301,10.948,1393600.0
2006-08-18 12:30:00,18.4,18.42,18.38,18.39,568400.0,10.948,10.9599,10.9361,10.942,568400.0
2006-08-18 12:40:00,18.39,18.47,18.39,18.47,738700.0,10.942,10.9896,10.942,10.9896,738700.0
2006-08-18 12:50:00,18.47,18.48,18.43,18.47,911900.0,10.9896,10.9956,10.9658,10.9896,911900.0
2006-08-18 13:00:00,18.47,18.5,18.46,18.46,1069200.0,10.9896,11.0075,10.9837,10.9837,1069200.0
2006-08-18 13:10:00,18.46,18.47,18.45,18.45,368100.0,10.9837,10.9896,10.9777,10.9777,368100.0
2006-08-18 13:20:00,18.45,18.53,18.45,18.48,1346300.0,10.9777,11.0253,10.9777,10.9956,1346300.0
2006-08-18 13:30:00,18.48,18.49,18.45,18.46,803600.0,10.9956,11.0015,10.9777,10.9837,803600.0
2006-08-18 13:40:00,18.46,18.51,18.42,18.44,1817800.0,10.9837,11.0134,10.9599,10.9718,1817800.0
2006-08-18 13:50:00,18.43,18.45,18.42,18.42,931400.0,10.9658,10.9777,10.9599,10.9599,931400.0
2006-08-18 14:00:00,18.42,18.43,18.4,18.41,1328300.0,10.9599,10.9658,10.948,10.9539,1328300.0
2006-08-18 14:10:00,18.41,18.42,18.38,18.39,1541400.0,10.9539,10.9599,10.9361,10.942,1541400.0
2006-08-18 14:20:00,18.39,18.41,18.38,18.4,613100.0,10.942,10.9539,10.9361,10.948,613100.0
2006-08-18 14:30:00,18.4,18.43,18.39,18.4,1427400.0,10.948,10.9658,10.942,10.948,1427400.0
2006-08-18 14:40:00,18.4,18.41,18.38,18.38,978200.0,10.948,10.9539,10.9361,10.9361,978200.0
2006-08-18 14:50:00,18.39,18.4,18.36,18.37,1477600.0,10.942,10.948,10.9242,10.9301,1477600.0
2006-08-18 15:00:00,18.37,18.44,18.37,18.41,1039600.0,10.9301,10.9718,10.9301,10.9539,1039600.0
2006-08-18 15:10:00,18.42,18.43,18.39,18.39,960300.0,10.9599,10.9658,10.942,10.942,960300.0
2006-08-18 15:20:00,18.4,18.45,18.38,18.41,2207600.0,10.948,10.9777,10.9361,10.9539,2207600.0
2006-08-18 15:30:00,18.41,18.42,18.39,18.41,1835600.0,10.9539,10.9599,10.942,10.9539,1835600.0
2006-08-18 15:40:00,18.41,18.44,18.39,18.4,2635500.0,10.9539,10.9718,10.942,10.948,2635500.0
2006-08-18 15:50:00,18.4,18.43,18.38,18.39,3312800.0,10.948,10.9658,10.9361,10.942,3312800.0
2006-08-21 09:30:00,18.32,18.35,18.25,18.29,3859900.0,10.9004,10.9182,10.8587,10.8825,3859900.0
2006-08-21 09:40:00,18.29,18.33,18.24,18.27,3370300.0,10.8825,10.9063,10.8528,10.8706,3370300.0
2006-08-21 09:50:00,18.27,18.3,18.24,18.24,1503300.0,10.8706,10.8885,10.8528,10.8528,1503300.0
2006-08-21 10:00:00,18.25,18.28,18.24,18.25,1549300.0,10.8587,10.8766,10.8528,10.8587,1549300.0
2006-08-21 10:10:00,18.26,18.27,18.2,18.22,2412500.0,10.8647,10.8706,10.829,10.8409,2412500.0
2006-08-21 10:20:00,18.22,18.27,18.17,18.19,3641000.0,10.8409,10.8706,10.8111,10.823,3641000.0
2006-08-21 10:30:00,18.18,18.2,18.15,18.17,1633000.0,10.8171,10.829,10.7992,10.8111,1633000.0
2006-08-21 10:40:00,18.16,18.21,18.14,18.21,1871300.0,10.8052,10.8349,10.7933,10.8349,1871300.0
2006-08-21 10:50:00,18.21,18.25,18.12,18.17,1672600.0,10.8349,10.8587,10.7814,10.8111,1672600.0
2006-08-21 11:00:00,18.18,18.18,18.09,18.1,2421900.0,10.8171,10.8171,10.7635,10.7695,2421900.0
2006-08-21 11:10:00,18.1,18.18,18.1,18.18,1547000.0,10.7695,10.8171,10.7695,10.8171,1547000.0
2006-08-21 11:20:00,18.17,18.23,18.17,18.21,1263600.0,10.8111,10.8468,10.8111,10.8349,1263600.0
2006-08-21 11:30:00,18.21,18.21,18.17,18.19,853400.0,10.8349,10.8349,10.8111,10.823,853400.0
2006-08-21 11:40:00,18.19,18.2,18.17,18.18,392300.0,10.823,10.829,10.8111,10.8171,392300.0
2006-08-21 11:50:00,18.19,18.21,18.15,18.16,935400.0,10.823,10.8349,10.7992,10.8052,935400.0
2006-08-21 12:00:00,18.15,18.17,18.08,18.12,1727500.0,10.7992,10.8111,10.7576,10.7814,1727500.0
2006-08-21 12:10:00,18.12,18.12,18.09,18.12,587100.0,10.7814,10.7814,10.7635,10.7814,587100.0
2006-08-21 12:20:00,18.12,18.15,18.11,18.12,633400.0,10.7814,10.7992,10.7754,10.7814,633400.0
2006-08-21 12:30:00,18.13,18.19,18.11,18.16,925700.0,10.7873,10.823,10.7754,10.8052,925700.0
2006-08-21 12:40:00,18.17,18.19,18.14,18.16,949400.0,10.8111,10.823,10.7933,10.8052,949400.0
2006-08-21 12:50:00,18.15,18.18,18.15,18.17,375800.0,10.7992,10.8171,10.7992,10.8111,375800.0
2006-08-21 13:00:00,18.17,18.21,18.17,18.21,463000.0,10.8111,10.8349,10.8111,10.8349,463000.0
2006-08-21 13:10:00,18.21,18.22,18.15,18.16,638500.0,10.8349,10.8409,10.7992,10.8052,638500.0
2006-08-21 13:20:00,18.16,18.18,18.15,18.16,637000.0,10.8052,10.8171,10.7992,10.8052,637000.0
2006-08-21 13:30:00,18.16,18.18,18.16,18.17,276200.0,10.8052,10.8171,10.8052,10.8111,276200.0
2006-08-21 13:40:00,18.17,18.18,18.15,18.17,298300.0,10.8111,10.8171,10.7992,10.8111,298300.0
2006-08-21 13:50:00,18.17,18.17,18.15,18.16,548100.0,10.8111,10.8111,10.7992,10.8052,548100.0
2006-08-21 14:00:00,18.15,18.2,18.14,18.17,1273200.0,10.7992,10.829,10.7933,10.8111,1273200.0
2006-08-21 14:10:00,18.17,18.18,18.16,18.16,292000.0,10.8111,10.8171,10.8052,10.8052,292000.0
2006-08-21 14:20:00,18.17,18.18,18.14,18.17,561500.0,10.8111,10.8171,10.7933,10.8111,561500.0
2006-08-21 14:30:00,18.16,18.19,18.16,18.17,532400.0,10.8052,10.823,10.8052,10.8111,532400.0
2006-08-21 14:40:00,18.17,18.18,18.14,18.17,516800.0,10.8111,10.8171,10.7933,10.8111,516800.0
2006-08-21 14:50:00,18.17,18.17,18.14,18.17,665200.0,10.8111,10.8111,10.7933,10.8111,665200.0
2006-08-21 15:00:00,18.17,18.18,18.14,18.17,868400.0,10.8111,10.8171,10.7933,10.8111,868400.0
2006-08-21 15:10:00,18.16,18.2,18.16,18.19,1093400.0,10.8052,10.829,10.8052,10.823,1093400.0
2006-08-21 15:20:00,18.19,18.25,18.18,18.23,1723400.0,10.823,10.8587,10.8171,10.8468,1723400.0
2006-08-21 15:30:00,18.24,18.28,18.22,18.28,1515700.0,10.8528,10.8766,10.8409,10.8766,1515700.0
2006-08-21 15:40:00,18.28,18.28,18.24,18.27,940200.0,10.8766,10.8766,10.8528,10.8706,940200.0
2006-08-21 15:50:00,18.26,18.28,18.22,18.26,2134800.0,10.8647,10.8766,10.8409,10.8647,2134800.0
2006-08-22 09:30:00,18.2,18.22,18.13,18.19,3405700.0,10.829,10.8409,10.7873,10.823,3405700.0
2006-08-22 09:40:00,18.19,18.24,18.14,18.17,3937000.0,10.823,10.8528,10.7933,10.8111,3937000.0
2006-08-22 09:50:00,18.17,18.18,18.12,18.14,3668400.0,10.8111,10.8171,10.7814,10.7933,3668400.0
2006-08-22 10:00:00,18.14,18.2,18.1,18.11,2665300.0,10.7933,10.829,10.7695,10.7754,2665300.0
2006-08-22 10:10:00,18.11,18.14,18.1,18.14,1544700.0,10.7754,10.7933,10.7695,10.7933,1544700.0
2006-08-22 10:20:00,18.14,18.2,18.13,18.14,1597000.0,10.7933,10.829,10.7873,10.7933,1597000.0
2006-08-22 10:30:00,18.14,18.2,18.14,18.18,1597400.0,10.7933,10.829,10.7933,10.8171,1597400.0
2006-08-22 10:40:00,18.18,18.2,18.08,18.17,1793200.0,10.8171,10.829,10.7576,10.8111,1793200.0
2006-08-22 10:50:00,18.17,18.18,18.15,18.16,780100.0,10.8111,10.8171,10.7992,10.8052,780100.0
2006-08-22 11:00:00,18.15,18.16,18.14,18.14,1038800.0,10.7992,10.8052,10.7933,10.7933,1038800.0
2006-08-22 11:10:00,18.14,18.16,18.12,18.13,1383500.0,10.7933,10.8052,10.7814,10.7873,1383500.0
2006-08-22 11:20:00,18.14,18.17,18.13,18.17,866400.0,10.7933,10.8111,10.7873,10.8111,866400.0
2006-08-22 11:30:00,18.17,18.19,18.14,18.16,2003600.0,10.8111,10.823,10.7933,10.8052,2003600.0
2006-08-22 11:40:00,18.16,18.17,18.14,18.15,1051800.0,10.8052,10.8111,10.7933,10.7992,1051800.0
2006-08-22 11:50:00,18.15,18.16,18.14,18.15,506700.0,10.7992,10.8052,10.7933,10.7992,506700.0
2006-08-22 12:00:00,18.16,18.16,18.12,18.14,825100.0,10.8052,10.8052,10.7814,10.7933,825100.0
2006-08-22 12:10:00,18.15,18.17,18.13,18.15,977600.0,10.7992,10.8111,10.7873,10.7992,977600.0
2006-08-22 12:20:00,18.15,18.17,18.14,18.17,758400.0,10.7992,10.8111,10.7933,10.8111,758400.0
2006-08-22 12:30:00,18.16,18.17,18.14,18.15,856400.0,10.8052,10.8111,10.7933,10.7992,856400.0
2006-08-22 12:40:00,18.15,18.16,18.13,18.13,1306700.0,10.7992,10.8052,10.7873,10.7873,1306700.0
2006-08-22 12:50:00,18.13,18.17,18.13,18.17,920100.0,10.7873,10.8111,10.7873,10.8111,920100.0
2006-08-22 13:00:00,18.17,18.17,18.12,18.13,2334300.0,10.8111,10.8111,10.7814,10.7873,2334300.0
2006-08-22 13:10:00,18.13,18.15,18.12,18.13,1193600.0,10.7873,10.7992,10.7814,10.7873,1193600.0
2006-08-22 13:20:00,18.13,18.14,18.11,18.12,2031100.0,10.7873,10.7933,10.7754,10.7814,2031100.0
2006-08-22 13:30:00,18.12,18.14,18.11,18.11,1294800.0,10.7814,10.7933,10.7754,10.7754,1294800.0
2006-08-22 13:40:00,18.11,18.13,18.1,18.11,1820400.0,10.7754,10.7873,10.7695,10.7754,1820400.0
2006-08-22 13:50:00,18.11,18.14,18.1,18.13,715300.0,10.7754,10.7933,10.7695,10.7873,715300.0
2006-08-22 14:00:00,18.13,18.14,18.1,18.11,594600.0,10.7873,10.7933,10.7695,10.7754,594600.0
2006-08-22 14:10:00,18.1,18.12,18.08,18.11,1805700.0,10.7695,10.7814,10.7576,10.7754,1805700.0
2006-08-22 14:20:00,18.12,18.14,18.11,18.13,851400.0,10.7814,10.7933,10.7754,10.7873,851400.0
2006-08-22 14:30:00,18.13,18.15,18.12,18.15,669000.0,10.7873,10.7992,10.7814,10.7992,669000.0
2006-08-22 14:40:00,18.14,18.2,18.13,18.19,1507100.0,10.7933,10.829,10.7873,10.823,1507100.0
2006-08-22 14:50:00,18.19,18.24,18.18,18.22,1497300.0,10.823,10.8528,10.8171,10.8409,1497300.0
2006-08-22 15:00:00,18.22,18.29,18.22,18.27,1720400.0,10.8409,10.8825,10.8409,10.8706,1720400.0
2006-08-22 15:10:00,18.28,18.41,18.26,18.41,3562200.0,10.8766,10.9539,10.8647,10.9539,3562200.0
2006-08-22 15:20:00,18.41,18.41,18.33,18.33,2647000.0,10.9539,10.9539,10.9063,10.9063,2647000.0
2006-08-22 15:30:00,18.33,18.36,18.31,18.32,1259000.0,10.9063,10.9242,10.8944,10.9004,1259000.0
2006-08-22 15:40:00,18.32,18.37,18.31,18.32,3013400.0,10.9004,10.9301,10.8944,10.9004,3013400.0
2006-08-22 15:50:00,18.32,18.36,18.31,18.34,2924000.0,10.9004,10.9242,10.8944,10.9123,2924000.0
2006-08-23 09:30:00,18.46,18.56,18.4,18.48,4722600.0,10.9837,11.0432,10.948,10.9956,4722600.0
2006-08-23 09:40:00,18.49,18.54,18.42,18.53,3335800.0,11.0015,11.0313,10.9599,11.0253,3335800.0
2006-08-23 09:50:00,18.53,18.55,18.4,18.42,3628200.0,11.0253,11.0372,10.948,10.9599,3628200.0
2006-08-23 10:00:00,18.42,18.43,18.33,18.34,2734400.0,10.9599,10.9658,10.9063,10.9123,2734400.0
2006-08-23 10:10:00,18.33,18.38,18.33,18.38,1573500.0,10.9063,10.9361,10.9063,10.9361,1573500.0
2006-08-23 10:20:00,18.37,18.39,18.32,18.36,1661600.0,10.9301,10.942,10.9004,10.9242,1661600.0
2006-08-23 10:30:00,18.36,18.41,18.34,18.37,1758800.0,10.9242,10.9539,10.9123,10.9301,1758800.0
2006-08-23 10:40:00,18.36,18.37,18.3,18.31,2587100.0,10.9242,10.9301,10.8885,10.8944,2587100.0
2006-08-23 10:50:00,18.31,18.34,18.28,18.32,1671900.0,10.8944,10.9123,10.8766,10.9004,1671900.0
2006-08-23 11:00:00,18.32,18.33,18.27,18.28,1432000.0,10.9004,10.9063,10.8706,10.8766,1432000.0
2006-08-23 11:10:00,18.28,18.3,18.24,18.28,2227900.0,10.8766,10.8885,10.8528,10.8766,2227900.0
2006-08-23 11:20:00,18.28,18.31,18.25,18.27,1065300.0,10.8766,10.8944,10.8587,10.8706,1065300.0
2006-08-23 11:30:00,18.27,18.33,18.27,18.28,1656100.0,10.8706,10.9063,10.8706,10.8766,1656100.0
2006-08-23 11:40:00,18.28,18.3,18.26,18.29,1273500.0,10.8766,10.8885,10.8647,10.8825,1273500.0
2006-08-23 11:50:00,18.29,18.35,18.29,18.34,2885100.0,10.8825,10.9182,10.8825,10.9123,2885100.0
2006-08-23 12:00:00,18.34,18.38,18.34,18.36,1167800.0,10.9123,10.9361,10.9123,10.9242,1167800.0
2006-08-23 12:10:00,18.36,18.43,18.35,18.38,2019800.0,10.9242,10.9658,10.9182,10.9361,2019800.0
2006-08-23 12:20:00,18.38,18.39,18.36,18.38,619000.0,10.9361,10.942,10.9242,10.9361,619000.0
2006-08-23 12:30:00,18.38,18.44,18.34,18.4,1625900.0,10.9361,10.9718,10.9123,10.948,1625900.0
2006-08-23 12:40:00,18.4,18.41,18.36,18.36,329700.0,10.948,10.9539,10.9242,10.9242,329700.0
2006-08-23 12:50:00,18.36,18.41,18.36,18.39,594200.0,10.9242,10.9539,10.9242,10.942,594200.0
2006-08-23 13:00:00,18.38,18.39,18.35,18.36,560600.0,10.9361,10.942,10.9182,10.9242,560600.0
2006-08-23 13:10:00,18.36,18.37,18.36,18.37,379200.0,10.9242,10.9301,10.9242,10.9301,379200.0
2006-08-23 13:20:00,18.37,18.39,18.36,18.38,227500.0,10.9301,10.942,10.9242,10.9361,227500.0
2006-08-23 13:30:00,18.39,18.39,18.35,18.35,315700.0,10.942,10.942,10.9182,10.9182,315700.0
2006-08-23 13:40:00,18.35,18.36,18.32,18.32,695200.0,10.9182,10.9242,10.9004,10.9004,695200.0
2006-08-23 13:50:00,18.32,18.34,18.32,18.32,342100.0,10.9004,10.9123,10.9004,10.9004,342100.0
2006-08-23 14:00:00,18.32,18.37,18.32,18.34,1044300.0,10.9004,10.9301,10.9004,10.9123,1044300.0
2006-08-23 14:10:00,18.33,18.34,18.3,18.31,559800.0,10.9063,10.9123,10.8885,10.8944,559800.0
2006-08-23 14:20:00,18.32,18.33,18.3,18.31,503600.0,10.9004,10.9063,10.8885,10.8944,503600.0
2006-08-23 14:30:00,18.31,18.33,18.3,18.3,550600.0,10.8944,10.9063,10.8885,10.8885,550600.0
2006-08-23 14:40:00,18.3,18.31,18.24,18.28,1820200.0,10.8885,10.8944,10.8528,10.8766,1820200.0
2006-08-23 14:50:00,18.28,18.3,18.26,18.26,933200.0,10.8766,10.8885,10.8647,10.8647,933200.0
2006-08-23 15:00:00,18.26,18.31,18.26,18.3,861700.0,10.8647,10.8944,10.8647,10.8885,861700.0
2006-08-23 15:10:00,18.29,18.31,18.27,18.3,866100.0,10.8825,10.8944,10.8706,10.8885,866100.0
2006-08-23 15:20:00,18.31,18.31,18.28,18.31,644000.0,10.8944,10.8944,10.8766,10.8944,644000.0
2006-08-23 15:30:00,18.3,18.33,18.27,18.29,1314100.0,10.8885,10.9063,10.8706,10.8825,1314100.0
2006-08-23 15:40:00,18.28,18.37,18.28,18.34,2117600.0,10.8766,10.9301,10.8766,10.9123,2117600.0
2006-08-23 15:50:00,18.34,18.39,18.31,18.39,2314900.0,10.9123,10.942,10.8944,10.942,2314900.0
2006-08-24 09:30:00,18.38,18.49,18.36,18.37,3117700.0,10.9361,11.0015,10.9242,10.9301,3117700.0
2006-08-24 09:40:00,18.37,18.38,18.33,18.35,1945000.0,10.9301,10.9361,10.9063,10.9182,1945000.0
2006-08-24 09:50:00,18.35,18.38,18.32,18.37,1379200.0,10.9182,10.9361,10.9004,10.9301,1379200.0
2006-08-24 10:00:00,18.37,18.38,18.33,18.37,1835300.0,10.9301,10.9361,10.9063,10.9301,1835300.0
2006-08-24 10:10:00,18.38,18.42,18.34,18.38,2102700.0,10.9361,10.9599,10.9123,10.9361,2102700.0
2006-08-24 10:20:00,18.38,18.39,18.33,18.35,1294300.0,10.9361,10.942,10.9063,10.9182,1294300.0
2006-08-24 10:30:00,18.35,18.35,18.31,18.31,1312000.0,10.9182,10.9182,10.8944,10.8944,1312000.0
2006-08-24 10:40:00,18.32,18.34,18.31,18.33,809500.0,10.9004,10.9123,10.8944,10.9063,809500.0
2006-08-24 10:50:00,18.34,18.37,18.33,18.36,755000.0,10.9123,10.9301,10.9063,10.9242,755000.0
2006-08-24 11:00:00,18.36,18.38,18.34,18.35,492000.0,10.9242,10.9361,10.9123,10.9182,492000.0
2006-08-24 11:10:00,18.36,18.38,18.35,18.36,730200.0,10.9242,10.9361,10.9182,10.9242,730200.0
2006-08-24 11:20:00,18.36,18.38,18.35,18.35,555200.0,10.9242,10.9361,10.9182,10.9182,555200.0
2006-08-24 11:30:00,18.36,18.36,18.31,18.34,1340500.0,10.9242,10.9242,10.8944,10.9123,1340500.0
2006-08-24 11:40:00,18.34,18.35,18.32,18.34,482000.0,10.9123,10.9182,10.9004,10.9123,482000.0
2006-08-24 11:50:00,18.34,18.4,18.33,18.37,957900.0,10.9123,10.948,10.9063,10.9301,957900.0
2006-08-24 12:00:00,18.38,18.4,18.34,18.35,1040600.0,10.9361,10.948,10.9123,10.9182,1040600.0
2006-08-24 12:10:00,18.35,18.36,18.31,18.32,765300.0,10.9182,10.9242,10.8944,10.9004,765300.0
2006-08-24 12:20:00,18.33,18.33,18.31,18.31,318900.0,10.9063,10.9063,10.8944,10.8944,318900.0
2006-08-24 12:30:00,18.32,18.4,18.31,18.39,1018600.0,10.9004,10.948,10.8944,10.942,1018600.0
2006-08-24 12:40:00,18.4,18.4,18.35,18.36,553200.0,10.948,10.948,10.9182,10.9242,553200.0
2006-08-24 12:50:00,18.36,18.4,18.35,18.39,870600.0,10.9242,10.948,10.9182,10.942,870600.0
2006-08-24 13:00:00,18.4,18.4,18.37,18.38,432300.0,10.948,10.948,10.9301,10.9361,432300.0
2006-08-24 13:10:00,18.39,18.42,18.38,18.41,516500.0,10.942,10.9599,10.9361,10.9539,516500.0
2006-08-24 13:20:00,18.42,18.46,18.41,18.43,909200.0,10.9599,10.9837,10.9539,10.9658,909200.0
2006-08-24 13:30:00,18.43,18.44,18.38,18.39,386500.0,10.9658,10.9718,10.9361,10.942,386500.0
2006-08-24 13:40:00,18.39,18.39,18.35,18.37,402200.0,10.942,10.942,10.9182,10.9301,402200.0
2006-08-24 13:50:00,18.38,18.39,18.37,18.37,393600.0,10.9361,10.942,10.9301,10.9301,393600.0
2006-08-24 14:00:00,18.38,18.39,18.36,18.38,575000.0,10.9361,10.942,10.9242,10.9361,575000.0
2006-08-24 14:10:00,18.38,18.45,18.37,18.42,886300.0,10.9361,10.9777,10.9301,10.9599,886300.0
2006-08-24 14:20:00,18.41,18.42,18.39,18.4,916200.0,10.9539,10.9599,10.942,10.948,916200.0
2006-08-24 14:30:00,18.39,18.43,18.39,18.42,277600.0,10.942,10.9658,10.942,10.9599,277600.0
2006-08-24 14:40:00,18.42,18.43,18.39,18.41,430500.0,10.9599,10.9658,10.942,10.9539,430500.0
2006-08-24 14:50:00,18.4,18.42,18.39,18.42,533900.0,10.948,10.9599,10.942,10.9599,533900.0
2006-08-24 15:00:00,18.42,18.43,18.37,18.38,587600.0,10.9599,10.9658,10.9301,10.9361,587600.0
2006-08-24 15:10:00,18.38,18.39,18.36,18.38,1077000.0,10.9361,10.942,10.9242,10.9361,1077000.0
2006-08-24 15:20:00,18.38,18.4,18.33,18.4,1497500.0,10.9361,10.948,10.9063,10.948,1497500.0
2006-08-24 15:30:00,18.4,18.53,18.39,18.52,4106400.0,10.948,11.0253,10.942,11.0194,4106400.0
2006-08-24 15:40:00,18.52,18.53,18.45,18.5,2203800.0,11.0194,11.0253,10.9777,11.0075,2203800.0
2006-08-24 15:50:00,18.5,18.57,18.49,18.56,3678000.0,11.0075,11.0491,11.0015,11.0432,3678000.0
2006-08-25 09:30:00,18.45,18.63,18.43,18.59,2654200.0,10.9777,11.0848,10.9658,11.061,2654200.0
2006-08-25 09:40:00,18.58,18.61,18.5,18.58,1801700.0,11.0551,11.0729,11.0075,11.0551,1801700.0
2006-08-25 09:50:00,18.58,18.63,18.44,18.61,1617200.0,11.0551,11.0848,10.9718,11.0729,1617200.0
2006-08-25 10:00:00,18.61,18.65,18.6,18.61,3135400.0,11.0729,11.0967,11.067,11.0729,3135400.0
2006-08-25 10:10:00,18.61,18.62,18.58,18.62,1424600.0,11.0729,11.0789,11.0551,11.0789,1424600.0
2006-08-25 10:20:00,18.62,18.63,18.58,18.59,1382300.0,11.0789,11.0848,11.0551,11.061,1382300.0
2006-08-25 10:30:00,18.59,18.6,18.57,18.59,1061900.0,11.061,11.067,11.0491,11.061,1061900.0
2006-08-25 10:40:00,18.6,18.6,18.58,18.59,770100.0,11.067,11.067,11.0551,11.061,770100.0
2006-08-25 10:50:00,18.6,18.61,18.56,18.57,1588800.0,11.067,11.0729,11.0432,11.0491,1588800.0
2006-08-25 11:00:00,18.58,18.61,18.57,18.58,1545900.0,11.0551,11.0729,11.0491,11.0551,1545900.0
2006-08-25 11:10:00,18.59,18.61,18.58,18.6,960600.0,11.061,11.0729,11.0551,11.067,960600.0
2006-08-25 11:20:00,18.6,18.62,18.58,18.6,873600.0,11.067,11.0789,11.0551,11.067,873600.0
2006-08-25 11:30:00,18.6,18.61,18.58,18.59,1193100.0,11.067,11.0729,11.0551,11.061,1193100.0
2006-08-25 11:40:00,18.59,18.6,18.57,18.59,678300.0,11.061,11.067,11.0491,11.061,678300.0
2006-08-25 11:50:00,18.59,18.64,18.58,18.64,825600.0,11.061,11.0908,11.0551,11.0908,825600.0
2006-08-25 12:00:00,18.64,18.66,18.62,18.66,752900.0,11.0908,11.1027,11.0789,11.1027,752900.0
2006-08-25 12:10:00,18.66,18.66,18.63,18.66,857200.0,11.1027,11.1027,11.0848,11.1027,857200.0
2006-08-25 12:20:00,18.66,18.69,18.64,18.66,974400.0,11.1027,11.1205,11.0908,11.1027,974400.0
2006-08-25 12:30:00,18.65,18.7,18.65,18.67,1143400.0,11.0967,11.1265,11.0967,11.1086,1143400.0
2006-08-25 12:40:00,18.67,18.68,18.65,18.66,563500.0,11.1086,11.1146,11.0967,11.1027,563500.0
2006-08-25 12:50:00,18.66,18.66,18.63,18.66,890500.0,11.1027,11.1027,11.0848,11.1027,890500.0
2006-08-25 13:00:00,18.66,18.66,18.64,18.66,413900.0,11.1027,11.1027,11.0908,11.1027,413900.0
2006-08-25 13:10:00,18.66,18.7,18.5,18.65,625400.0,11.1027,11.1265,11.0075,11.0967,625400.0
2006-08-25 13:20:00,18.65,18.68,18.64,18.67,431300.0,11.0967,11.1146,11.0908,11.1086,431300.0
2006-08-25 13:30:00,18.68,18.7,18.67,18.7,523900.0,11.1146,11.1265,11.1086,11.1265,523900.0
2006-08-25 13:40:00,18.7,18.74,18.68,18.72,1364500.0,11.1265,11.1503,11.1146,11.1384,1364500.0
2006-08-25 13:50:00,18.73,18.83,18.72,18.82,2951300.0,11.1443,11.2038,11.1384,11.1979,2951300.0
2006-08-25 14:00:00,18.83,18.83,18.79,18.81,1757600.0,11.2038,11.2038,11.18,11.1919,1757600.0
2006-08-25 14:10:00,18.8,18.83,18.8,18.82,1607300.0,11.186,11.2038,11.186,11.1979,1607300.0
2006-08-25 14:20:00,18.82,18.94,18.8,18.94,2952800.0,11.1979,11.2693,11.186,11.2693,2952800.0
2006-08-25 14:30:00,18.93,19.0,18.92,18.99,3113200.0,11.2633,11.305,11.2574,11.299,3113200.0
2006-08-25 14:40:00,18.99,18.99,18.9,18.93,2969700.0,11.299,11.299,11.2455,11.2633,2969700.0
2006-08-25 14:50:00,18.93,18.94,18.85,18.85,1869400.0,11.2633,11.2693,11.2157,11.2157,1869400.0
2006-08-25 15:00:00,18.85,18.88,18.8,18.83,2258000.0,11.2157,11.2336,11.186,11.2038,2258000.0
2006-08-25 15:10:00,18.83,18.92,18.83,18.91,1478600.0,11.2038,11.2574,11.2038,11.2514,1478600.0
2006-08-25 15:20:00,18.91,18.94,18.88,18.94,2574500.0,11.2514,11.2693,11.2336,11.2693,2574500.0
2006-08-25 15:30:00,18.93,18.97,18.92,18.94,4389300.0,11.2633,11.2871,11.2574,11.2693,4389300.0
2006-08-25 15:40:00,18.95,18.96,18.91,18.94,3000700.0,11.2752,11.2812,11.2514,11.2693,3000700.0
2006-08-25 15:50:00,18.95,18.96,18.88,18.9,4055600.0,11.2752,11.2812,11.2336,11.2455,4055600.0
2006-08-28 09:30:00,19.06,19.15,19.02,19.11,6262200.0,11.3407,11.3942,11.3169,11.3704,6262200.0
2006-08-28 09:40:00,19.1,19.13,19.06,19.1,1838700.0,11.3645,11.3823,11.3407,11.3645,1838700.0
2006-08-28 09:50:00,19.1,19.12,19.07,19.1,1637900.0,11.3645,11.3764,11.3466,11.3645,1637900.0
2006-08-28 10:00:00,19.1,19.24,19.08,19.22,3138500.0,11.3645,11.4478,11.3526,11.4359,3138500.0
2006-08-28 10:10:00,19.22,19.26,19.17,19.22,1960700.0,11.4359,11.4597,11.4061,11.4359,1960700.0
2006-08-28 10:20:00,19.22,19.28,19.21,19.25,1869400.0,11.4359,11.4716,11.4299,11.4537,1869400.0
2006-08-28 10:30:00,19.26,19.27,19.2,19.2,1768300.0,11.4597,11.4656,11.424,11.424,1768300.0
2006-08-28 10:40:00,19.2,19.22,19.2,19.21,1327100.0,11.424,11.4359,11.424,11.4299,1327100.0
2006-08-28 10:50:00,19.21,19.21,19.15,19.18,1976700.0,11.4299,11.4299,11.3942,11.4121,1976700.0
2006-08-28 11:00:00,19.17,19.22,19.17,19.21,1165800.0,11.4061,11.4359,11.4061,11.4299,1165800.0
2006-08-28 11:10:00,19.2,19.23,19.2,19.21,683900.0,11.424,11.4418,11.424,11.4299,683900.0
2006-08-28 11:20:00,19.2,19.21,19.17,19.18,1382500.0,11.424,11.4299,11.4061,11.4121,1382500.0
2006-08-28 11:30:00,19.18,19.22,19.16,19.22,1280500.0,11.4121,11.4359,11.4002,11.4359,1280500.0
2006-08-28 11:40:00,19.21,19.23,19.18,19.23,1281000.0,11.4299,11.4418,11.4121,11.4418,1281000.0
2006-08-28 11:50:00,19.23,19.36,19.22,19.25,1816900.0,11.4418,11.5192,11.4359,11.4537,1816900.0
2006-08-28 12:00:00,19.24,19.25,19.2,19.23,1238300.0,11.4478,11.4537,11.424,11.4418,1238300.0
2006-08-28 12:10:00,19.24,19.26,19.23,19.24,902400.0,11.4478,11.4597,11.4418,11.4478,902400.0
2006-08-28 12:20:00,19.24,19.26,19.22,19.22,602200.0,11.4478,11.4597,11.4359,11.4359,602200.0
2006-08-28 12:30:00,19.22,19.23,19.2,19.22,875700.0,11.4359,11.4418,11.424,11.4359,875700.0
2006-08-28 12:40:00,19.22,19.24,19.2,19.23,586700.0,11.4359,11.4478,11.424,11.4418,586700.0
2006-08-28 12:50:00,19.23,19.24,19.2,19.21,614700.0,11.4418,11.4478,11.424,11.4299,614700.0
2006-08-28 13:00:00,19.21,19.24,19.2,19.22,1028000.0,11.4299,11.4478,11.424,11.4359,1028000.0
2006-08-28 13:10:00,19.22,19.25,19.22,19.24,528200.0,11.4359,11.4537,11.4359,11.4478,528200.0
2006-08-28 13:20:00,19.24,19.24,19.23,19.23,284700.0,11.4478,11.4478,11.4418,11.4418,284700.0
2006-08-28 13:30:00,19.23,19.24,19.21,19.22,631800.0,11.4418,11.4478,11.4299,11.4359,631800.0
2006-08-28 13:40:00,19.22,19.26,19.22,19.25,748400.0,11.4359,11.4597,11.4359,11.4537,748400.0
2006-08-28 13:50:00,19.26,19.29,19.24,19.28,1323000.0,11.4597,11.4775,11.4478,11.4716,1323000.0
2006-08-28 14:00:00,19.28,19.3,19.26,19.27,1428100.0,11.4716,11.4835,11.4597,11.4656,1428100.0
2006-08-28 14:10:00,19.27,19.28,19.25,19.26,784300.0,11.4656,11.4716,11.4537,11.4597,784300.0
2006-08-28 14:20:00,19.25,19.27,19.25,19.25,717300.0,11.4537,11.4656,11.4537,11.4537,717300.0
2006-08-28 14:30:00,19.25,19.29,19.22,19.28,2038000.0,11.4537,11.4775,11.4359,11.4716,2038000.0
2006-08-28 14:40:00,19.29,19.32,19.26,19.27,2840800.0,11.4775,11.4954,11.4597,11.4656,2840800.0
2006-08-28 14:50:00,19.27,19.37,19.27,19.36,1943400.0,11.4656,11.5251,11.4656,11.5192,1943400.0
2006-08-28 15:00:00,19.36,19.37,19.34,19.37,1529700.0,11.5192,11.5251,11.5073,11.5251,1529700.0
2006-08-28 15:10:00,19.37,19.39,19.34,19.35,1509700.0,11.5251,11.537,11.5073,11.5132,1509700.0
2006-08-28 15:20:00,19.35,19.41,19.33,19.4,2567200.0,11.5132,11.5489,11.5013,11.543,2567200.0
2006-08-28 15:30:00,19.4,19.45,19.36,19.38,2747600.0,11.543,11.5727,11.5192,11.5311,2747600.0
2006-08-28 15:40:00,19.37,19.44,19.37,19.38,3646700.0,11.5251,11.5668,11.5251,11.5311,3646700.0
2006-08-28 15:50:00,19.38,19.4,19.32,19.4,4080600.0,11.5311,11.543,11.4954,11.543,4080600.0
2006-08-29 09:30:00,19.46,19.5,19.38,19.39,5594800.0,11.5787,11.6025,11.5311,11.537,5594800.0
2006-08-29 09:40:00,19.38,19.48,19.38,19.41,3162400.0,11.5311,11.5906,11.5311,11.5489,3162400.0
2006-08-29 09:50:00,19.4,19.48,19.39,19.47,1493100.0,11.543,11.5906,11.537,11.5846,1493100.0
2006-08-29 10:00:00,19.47,19.47,19.33,19.34,2498700.0,11.5846,11.5846,11.5013,11.5073,2498700.0
2006-08-29 10:10:00,19.34,19.36,19.21,19.24,2882700.0,11.5073,11.5192,11.4299,11.4478,2882700.0
2006-08-29 10:20:00,19.24,19.32,19.23,19.24,2698900.0,11.4478,11.4954,11.4418,11.4478,2698900.0
2006-08-29 10:30:00,19.23,19.3,19.22,19.26,1411400.0,11.4418,11.4835,11.4359,11.4597,1411400.0
2006-08-29 10:40:00,19.26,19.4,19.25,19.38,2207900.0,11.4597,11.543,11.4537,11.5311,2207900.0
2006-08-29 10:50:00,19.38,19.43,19.33,19.41,1826700.0,11.5311,11.5608,11.5013,11.5489,1826700.0
2006-08-29 11:00:00,19.42,19.42,19.32,19.35,1288600.0,11.5549,11.5549,11.4954,11.5132,1288600.0
2006-08-29 11:10:00,19.35,19.4,19.34,19.36,892400.0,11.5132,11.543,11.5073,11.5192,892400.0
2006-08-29 11:20:00,19.35,19.37,19.32,19.35,955000.0,11.5132,11.5251,11.4954,11.5132,955000.0
2006-08-29 11:30:00,19.35,19.36,19.28,19.3,1397800.0,11.5132,11.5192,11.4716,11.4835,1397800.0
2006-08-29 11:40:00,19.3,19.35,19.29,19.34,1094000.0,11.4835,11.5132,11.4775,11.5073,1094000.0
2006-08-29 11:50:00,19.34,19.36,19.31,19.35,920500.0,11.5073,11.5192,11.4894,11.5132,920500.0
2006-08-29 12:00:00,19.35,19.4,19.34,19.37,1236000.0,11.5132,11.543,11.5073,11.5251,1236000.0
2006-08-29 12:10:00,19.37,19.4,18.39,19.36,815600.0,11.5251,11.543,10.942,11.5192,815600.0
2006-08-29 12:20:00,19.37,19.37,19.35,19.36,534700.0,11.5251,11.5251,11.5132,11.5192,534700.0
2006-08-29 12:30:00,19.36,19.38,19.32,19.33,786000.0,11.5192,11.5311,11.4954,11.5013,786000.0
2006-08-29 12:40:00,19.34,19.38,19.33,19.34,770700.0,11.5073,11.5311,11.5013,11.5073,770700.0
2006-08-29 12:50:00,19.34,19.36,19.34,19.35,937300.0,11.5073,11.5192,11.5073,11.5132,937300.0
2006-08-29 13:00:00,19.36,19.36,19.34,19.35,1208300.0,11.5192,11.5192,11.5073,11.5132,1208300.0
2006-08-29 13:10:00,19.35,19.35,19.34,19.34,267700.0,11.5132,11.5132,11.5073,11.5073,267700.0
2006-08-29 13:20:00,19.35,19.36,19.0,19.35,320200.0,11.5132,11.5192,11.305,11.5132,320200.0
2006-08-29 13:30:00,19.35,19.38,19.32,19.36,1264500.0,11.5132,11.5311,11.4954,11.5192,1264500.0
2006-08-29 13:40:00,19.36,19.38,19.35,19.36,914100.0,11.5192,11.5311,11.5132,11.5192,914100.0
2006-08-29 13:50:00,19.36,19.37,19.36,19.36,595300.0,11.5192,11.5251,11.5192,11.5192,595300.0
2006-08-29 14:00:00,19.37,19.41,19.29,19.36,2772500.0,11.5251,11.5489,11.4775,11.5192,2772500.0
2006-08-29 14:10:00,19.36,19.46,19.34,19.45,2176500.0,11.5192,11.5787,11.5073,11.5727,2176500.0
2006-08-29 14:20:00,19.46,19.46,19.41,19.43,1604400.0,11.5787,11.5787,11.5489,11.5608,1604400.0
2006-08-29 14:30:00,19.42,19.48,19.41,19.48,1564000.0,11.5549,11.5906,11.5489,11.5906,1564000.0
2006-08-29 14:40:00,19.48,19.49,19.45,19.48,1451900.0,11.5906,11.5965,11.5727,11.5906,1451900.0
2006-08-29 14:50:00,19.48,19.55,19.46,19.49,2103400.0,11.5906,11.6322,11.5787,11.5965,2103400.0
2006-08-29 15:00:00,19.49,19.5,19.45,19.46,1257500.0,11.5965,11.6025,11.5727,11.5787,1257500.0
2006-08-29 15:10:00,19.46,19.5,19.45,19.49,1801400.0,11.5787,11.6025,11.5727,11.5965,1801400.0
2006-08-29 15:20:00,19.49,19.55,19.49,19.54,3368000.0,11.5965,11.6322,11.5965,11.6263,3368000.0
2006-08-29 15:30:00,19.53,19.63,19.53,19.61,3053700.0,11.6203,11.6798,11.6203,11.6679,3053700.0
2006-08-29 15:40:00,19.61,19.65,19.57,19.63,3027800.0,11.6679,11.6917,11.6441,11.6798,3027800.0
2006-08-29 15:50:00,19.62,19.7,19.6,19.68,6927100.0,11.6739,11.7215,11.662,11.7096,6927100.0
2006-08-30 09:30:00,19.63,19.68,19.56,19.59,4373800.0,11.6798,11.7096,11.6382,11.656,4373800.0
2006-08-30 09:40:00,19.59,19.65,19.59,19.65,1940100.0,11.656,11.6917,11.656,11.6917,1940100.0
2006-08-30 09:50:00,19.65,19.66,19.58,19.61,1839400.0,11.6917,11.6977,11.6501,11.6679,1839400.0
2006-08-30 10:00:00,19.61,19.69,19.6,19.69,1337800.0,11.6679,11.7155,11.662,11.7155,1337800.0
2006-08-30 10:10:00,19.69,19.73,19.68,19.68,1787500.0,11.7155,11.7393,11.7096,11.7096,1787500.0
2006-08-30 10:20:00,19.68,19.71,19.66,19.71,1535000.0,11.7096,11.7274,11.6977,11.7274,1535000.0
2006-08-30 10:30:00,19.71,19.78,19.71,19.76,2433600.0,11.7274,11.7691,11.7274,11.7572,2433600.0
2006-08-30 10:40:00,19.76,19.8,19.76,19.78,2033600.0,11.7572,11.781,11.7572,11.7691,2033600.0
2006-08-30 10:50:00,19.78,19.8,19.76,19.79,1601200.0,11.7691,11.781,11.7572,11.775,1601200.0
2006-08-30 11:00:00,19.79,19.83,19.75,19.79,2183300.0,11.775,11.7988,11.7512,11.775,2183300.0
2006-08-30 11:10:00,19.79,19.8,19.77,19.79,1054800.0,11.775,11.781,11.7631,11.775,1054800.0
2006-08-30 11:20:00,19.79,19.83,19.77,19.8,1054100.0,11.775,11.7988,11.7631,11.781,1054100.0
2006-08-30 11:30:00,19.81,19.81,19.73,19.76,1702800.0,11.7869,11.7869,11.7393,11.7572,1702800.0
2006-08-30 11:40:00,19.76,19.79,19.74,19.74,1768500.0,11.7572,11.775,11.7453,11.7453,1768500.0
2006-08-30 11:50:00,19.74,19.76,19.65,19.67,2047200.0,11.7453,11.7572,11.6917,11.7036,2047200.0
2006-08-30 12:00:00,19.68,19.8,19.65,19.67,1420900.0,11.7096,11.781,11.6917,11.7036,1420900.0
2006-08-30 12:10:00,19.66,19.69,19.66,19.69,912200.0,11.6977,11.7155,11.6977,11.7155,912200.0
2006-08-30 12:20:00,19.68,19.69,19.68,19.69,322900.0,11.7096,11.7155,11.7096,11.7155,322900.0
2006-08-30 12:30:00,19.68,19.72,19.65,19.71,1049700.0,11.7096,11.7334,11.6917,11.7274,1049700.0
2006-08-30 12:40:00,19.71,19.73,19.7,19.71,598100.0,11.7274,11.7393,11.7215,11.7274,598100.0
2006-08-30 12:50:00,19.71,19.77,19.7,19.75,1036300.0,11.7274,11.7631,11.7215,11.7512,1036300.0
2006-08-30 13:00:00,19.75,19.8,19.74,19.8,1298800.0,11.7512,11.781,11.7453,11.781,1298800.0
2006-08-30 13:10:00,19.8,19.8,19.76,19.79,1026900.0,11.781,11.781,11.7572,11.775,1026900.0
2006-08-30 13:20:00,19.8,19.83,19.78,19.81,1530700.0,11.781,11.7988,11.7691,11.7869,1530700.0
2006-08-30 13:30:00,19.81,20.0,19.78,19.83,2170500.0,11.7869,11.9,11.7691,11.7988,2170500.0
2006-08-30 13:40:00,19.83,19.87,19.81,19.86,1301500.0,11.7988,11.8226,11.7869,11.8167,1301500.0
2006-08-30 13:50:00,19.86,19.87,19.83,19.83,659400.0,11.8167,11.8226,11.7988,11.7988,659400.0
2006-08-30 14:00:00,19.83,19.84,19.79,19.8,862900.0,11.7988,11.8048,11.775,11.781,862900.0
2006-08-30 14:10:00,19.8,19.82,19.79,19.81,406900.0,11.781,11.7929,11.775,11.7869,406900.0
2006-08-30 14:20:00,19.82,19.84,19.81,19.84,677900.0,11.7929,11.8048,11.7869,11.8048,677900.0
2006-08-30 14:30:00,19.84,19.85,19.75,19.78,958500.0,11.8048,11.8107,11.7512,11.7691,958500.0
2006-08-30 14:40:00,19.78,19.84,19.76,19.82,1151700.0,11.7691,11.8048,11.7572,11.7929,1151700.0
2006-08-30 14:50:00,19.82,19.86,19.81,19.82,1144800.0,11.7929,11.8167,11.7869,11.7929,1144800.0
2006-08-30 15:00:00,19.83,19.87,19.82,19.86,1049400.0,11.7988,11.8226,11.7929,11.8167,1049400.0
2006-08-30 15:10:00,19.85,19.87,19.82,19.84,1754300.0,11.8107,11.8226,11.7929,11.8048,1754300.0
2006-08-30 15:20:00,19.84,19.92,19.84,19.91,3366000.0,11.8048,11.8524,11.8048,11.8464,3366000.0
2006-08-30 15:30:00,19.92,19.95,19.91,19.94,3190200.0,11.8524,11.8702,11.8464,11.8643,3190200.0
2006-08-30 15:40:00,19.93,19.95,19.89,19.9,2947700.0,11.8583,11.8702,11.8345,11.8405,2947700.0
2006-08-30 15:50:00,19.9,19.91,19.82,19.85,4310900.0,11.8405,11.8464,11.7929,11.8107,4310900.0
2006-08-31 09:30:00,19.82,19.84,19.7,19.74,3352000.0,11.7929,11.8048,11.7215,11.7453,3352000.0
2006-08-31 09:40:00,19.74,19.75,19.64,19.65,1902000.0,11.7453,11.7512,11.6858,11.6917,1902000.0
2006-08-31 09:50:00,19.64,19.66,19.61,19.64,1355700.0,11.6858,11.6977,11.6679,11.6858,1355700.0
2006-08-31 10:00:00,19.64,19.77,19.62,19.77,2831900.0,11.6858,11.7631,11.6739,11.7631,2831900.0
2006-08-31 10:10:00,19.77,19.77,19.67,19.68,2025700.0,11.7631,11.7631,11.7036,11.7096,2025700.0
2006-08-31 10:20:00,19.69,19.72,19.65,19.67,1202400.0,11.7155,11.7334,11.6917,11.7036,1202400.0
2006-08-31 10:30:00,19.67,19.67,19.58,19.61,1459000.0,11.7036,11.7036,11.6501,11.6679,1459000.0
2006-08-31 10:40:00,19.61,19.63,19.53,19.56,1450200.0,11.6679,11.6798,11.6203,11.6382,1450200.0
2006-08-31 10:50:00,19.57,19.64,19.56,19.64,1458800.0,11.6441,11.6858,11.6382,11.6858,1458800.0
2006-08-31 11:00:00,19.63,19.67,19.62,19.63,802800.0,11.6798,11.7036,11.6739,11.6798,802800.0
2006-08-31 11:10:00,19.64,19.64,19.56,19.58,987300.0,11.6858,11.6858,11.6382,11.6501,987300.0
2006-08-31 11:20:00,19.58,19.6,19.55,19.57,934600.0,11.6501,11.662,11.6322,11.6441,934600.0
2006-08-31 11:30:00,19.58,19.58,19.56,19.57,560400.0,11.6501,11.6501,11.6382,11.6441,560400.0
2006-08-31 11:40:00,19.56,19.58,19.56,19.57,441300.0,11.6382,11.6501,11.6382,11.6441,441300.0
2006-08-31 11:50:00,19.57,19.62,19.56,19.61,688000.0,11.6441,11.6739,11.6382,11.6679,688000.0
2006-08-31 12:00:00,19.61,19.64,19.6,19.61,621700.0,11.6679,11.6858,11.662,11.6679,621700.0
2006-08-31 12:10:00,19.62,19.62,19.56,19.57,403800.0,11.6739,11.6739,11.6382,11.6441,403800.0
2006-08-31 12:20:00,19.57,19.58,19.56,19.56,436300.0,11.6441,11.6501,11.6382,11.6382,436300.0
2006-08-31 12:30:00,19.57,19.58,19.56,19.58,368100.0,11.6441,11.6501,11.6382,11.6501,368100.0
2006-08-31 12:40:00,19.58,19.61,19.57,19.58,969600.0,11.6501,11.6679,11.6441,11.6501,969600.0
2006-08-31 12:50:00,19.58,19.61,19.57,19.57,778600.0,11.6501,11.6679,11.6441,11.6441,778600.0
2006-08-31 13:00:00,19.58,19.58,19.56,19.57,280500.0,11.6501,11.6501,11.6382,11.6441,280500.0
2006-08-31 13:10:00,19.57,19.58,19.55,19.56,594600.0,11.6441,11.6501,11.6322,11.6382,594600.0
2006-08-31 13:20:00,19.55,19.57,19.53,19.56,836600.0,11.6322,11.6441,11.6203,11.6382,836600.0
2006-08-31 13:30:00,19.56,19.58,19.55,19.57,429900.0,11.6382,11.6501,11.6322,11.6441,429900.0
2006-08-31 13:40:00,19.56,19.57,19.55,19.56,227500.0,11.6382,11.6441,11.6322,11.6382,227500.0
2006-08-31 13:50:00,19.55,19.56,19.55,19.56,272800.0,11.6322,11.6382,11.6322,11.6382,272800.0
2006-08-31 14:00:00,19.56,19.68,19.55,19.58,604000.0,11.6382,11.7096,11.6322,11.6501,604000.0
2006-08-31 14:10:00,19.57,19.58,19.57,19.57,381400.0,11.6441,11.6501,11.6441,11.6441,381400.0
2006-08-31 14:20:00,19.58,19.59,19.57,19.58,273000.0,11.6501,11.656,11.6441,11.6501,273000.0
2006-08-31 14:30:00,19.59,19.6,19.58,19.59,869400.0,11.656,11.662,11.6501,11.656,869400.0
2006-08-31 14:40:00,19.59,19.61,19.58,19.59,1189500.0,11.656,11.6679,11.6501,11.656,1189500.0
2006-08-31 14:50:00,19.59,19.64,19.59,19.64,2320400.0,11.656,11.6858,11.656,11.6858,2320400.0
2006-08-31 15:00:00,19.64,19.66,19.62,19.64,1217300.0,11.6858,11.6977,11.6739,11.6858,1217300.0
2006-08-31 15:10:00,19.64,19.67,19.63,19.65,1756600.0,11.6858,11.7036,11.6798,11.6917,1756600.0
2006-08-31 15:20:00,19.65,19.66,19.63,19.63,750100.0,11.6917,11.6977,11.6798,11.6798,750100.0
2006-08-31 15:30:00,19.64,19.64,19.6,19.61,853500.0,11.6858,11.6858,11.662,11.6679,853500.0
2006-08-31 15:40:00,19.62,19.64,19.61,19.63,1014700.0,11.6739,11.6858,11.6679,11.6798,1014700.0
2006-08-31 15:50:00,19.63,19.75,19.54,19.54,3311700.0,11.6798,11.7512,11.6263,11.6263,3311700.0
2006-09-01 09:30:00,19.9,19.91,19.76,19.76,4649400.0,11.8405,11.8464,11.7572,11.7572,4649400.0
2006-09-01 09:40:00,19.77,19.79,19.74,19.77,2618900.0,11.7631,11.775,11.7453,11.7631,2618900.0
2006-09-01 09:50:00,19.77,19.78,19.68,19.74,2667700.0,11.7631,11.7691,11.7096,11.7453,2667700.0
2006-09-01 10:00:00,19.74,19.74,19.59,19.64,2781500.0,11.7453,11.7453,11.656,11.6858,2781500.0
2006-09-01 10:10:00,19.63,19.66,19.55,19.65,2028900.0,11.6798,11.6977,11.6322,11.6917,2028900.0
2006-09-01 10:20:00,19.65,19.69,19.6,19.67,1771400.0,11.6917,11.7155,11.662,11.7036,1771400.0
2006-09-01 10:30:00,19.66,19.68,19.63,19.67,1057300.0,11.6977,11.7096,11.6798,11.7036,1057300.0
2006-09-01 10:40:00,19.67,19.76,19.62,19.74,1859900.0,11.7036,11.7572,11.6739,11.7453,1859900.0
2006-09-01 10:50:00,19.74,19.76,19.7,19.7,1168100.0,11.7453,11.7572,11.7215,11.7215,1168100.0
2006-09-01 11:00:00,19.7,19.74,19.7,19.73,708500.0,11.7215,11.7453,11.7215,11.7393,708500.0
2006-09-01 11:10:00,19.72,19.75,19.71,19.72,883500.0,11.7334,11.7512,11.7274,11.7334,883500.0
2006-09-01 11:20:00,19.72,19.76,19.72,19.75,511200.0,11.7334,11.7572,11.7334,11.7512,511200.0
2006-09-01 11:30:00,19.76,19.76,19.7,19.73,745700.0,11.7572,11.7572,11.7215,11.7393,745700.0
2006-09-01 11:40:00,19.73,19.75,19.73,19.74,631500.0,11.7393,11.7512,11.7393,11.7453,631500.0
2006-09-01 11:50:00,19.75,19.79,19.74,19.77,842600.0,11.7512,11.775,11.7453,11.7631,842600.0
2006-09-01 12:00:00,19.77,19.77,19.76,19.77,443800.0,11.7631,11.7631,11.7572,11.7631,443800.0
2006-09-01 12:10:00,19.77,19.8,19.76,19.8,1038700.0,11.7631,11.781,11.7572,11.781,1038700.0
2006-09-01 12:20:00,19.81,19.91,19.8,19.88,3123100.0,11.7869,11.8464,11.781,11.8286,3123100.0
2006-09-01 12:30:00,19.88,19.95,19.87,19.9,2461800.0,11.8286,11.8702,11.8226,11.8405,2461800.0
2006-09-01 12:40:00,19.9,19.92,19.87,19.91,1397400.0,11.8405,11.8524,11.8226,11.8464,1397400.0
2006-09-01 12:50:00,19.91,19.94,19.9,19.9,982500.0,11.8464,11.8643,11.8405,11.8405,982500.0
2006-09-01 13:00:00,19.9,19.95,19.9,19.93,1279800.0,11.8405,11.8702,11.8405,11.8583,1279800.0
2006-09-01 13:10:00,19.93,19.94,19.85,19.88,2103600.0,11.8583,11.8643,11.8107,11.8286,2103600.0
2006-09-01 13:20:00,19.89,19.91,19.88,19.91,614000.0,11.8345,11.8464,11.8286,11.8464,614000.0
2006-09-01 13:30:00,19.91,19.95,19.88,19.93,1005300.0,11.8464,11.8702,11.8286,11.8583,1005300.0
2006-09-01 13:40:00,19.94,19.94,19.85,19.88,1289500.0,11.8643,11.8643,11.8107,11.8286,1289500.0
2006-09-01 13:50:00,19.88,19.91,19.87,19.89,1014500.0,11.8286,11.8464,11.8226,11.8345,1014500.0
2006-09-01 14:00:00,19.89,19.9,19.85,19.87,1651700.0,11.8345,11.8405,11.8107,11.8226,1651700.0
2006-09-01 14:10:00,19.87,19.89,19.87,19.87,803500.0,11.8226,11.8345,11.8226,11.8226,803500.0
2006-09-01 14:20:00,19.87,19.88,19.83,19.86,1277800.0,11.8226,11.8286,11.7988,11.8167,1277800.0
2006-09-01 14:30:00,19.85,19.87,19.79,19.81,1641100.0,11.8107,11.8226,11.775,11.7869,1641100.0
2006-09-01 14:40:00,19.81,19.84,19.78,19.81,1312400.0,11.7869,11.8048,11.7691,11.7869,1312400.0
2006-09-01 14:50:00,19.81,19.82,19.76,19.79,1356500.0,11.7869,11.7929,11.7572,11.775,1356500.0
2006-09-01 15:00:00,19.79,19.82,19.76,19.82,2421300.0,11.775,11.7929,11.7572,11.7929,2421300.0
2006-09-01 15:10:00,19.81,19.89,19.8,19.88,2351500.0,11.7869,11.8345,11.781,11.8286,2351500.0
2006-09-01 15:20:00,19.87,19.88,19.81,19.83,1694200.0,11.8226,11.8286,11.7869,11.7988,1694200.0
2006-09-01 15:30:00,19.83,19.9,19.83,19.84,2204500.0,11.7988,11.8405,11.7988,11.8048,2204500.0
2006-09-01 15:40:00,19.85,19.9,19.83,19.89,1970300.0,11.8107,11.8405,11.7988,11.8345,1970300.0
2006-09-01 15:50:00,19.9,19.9,19.82,19.88,3740500.0,11.8405,11.8405,11.7929,11.8286,3740500.0
2006-09-05 09:30:00,19.9,19.96,19.75,19.77,7253400.0,11.8405,11.8762,11.7512,11.7631,7253400.0
2006-09-05 09:40:00,19.78,19.83,19.75,19.8,2565200.0,11.7691,11.7988,11.7512,11.781,2565200.0
2006-09-05 09:50:00,19.8,19.81,19.76,19.76,1763300.0,11.781,11.7869,11.7572,11.7572,1763300.0
2006-09-05 10:00:00,19.77,19.83,19.73,19.78,2733300.0,11.7631,11.7988,11.7393,11.7691,2733300.0
2006-09-05 10:10:00,19.78,19.79,19.71,19.76,1942100.0,11.7691,11.775,11.7274,11.7572,1942100.0
2006-09-05 10:20:00,19.75,19.78,19.72,19.72,1236300.0,11.7512,11.7691,11.7334,11.7334,1236300.0
2006-09-05 10:30:00,19.72,19.73,19.66,19.66,1341800.0,11.7334,11.7393,11.6977,11.6977,1341800.0
2006-09-05 10:40:00,19.67,19.68,19.64,19.65,1469300.0,11.7036,11.7096,11.6858,11.6917,1469300.0
2006-09-05 10:50:00,19.65,19.68,19.64,19.67,1349500.0,11.6917,11.7096,11.6858,11.7036,1349500.0
2006-09-05 11:00:00,19.66,19.71,19.64,19.71,1026000.0,11.6977,11.7274,11.6858,11.7274,1026000.0
2006-09-05 11:10:00,19.71,19.74,19.69,19.71,1003000.0,11.7274,11.7453,11.7155,11.7274,1003000.0
2006-09-05 11:20:00,19.71,19.75,19.69,19.74,1263000.0,11.7274,11.7512,11.7155,11.7453,1263000.0
2006-09-05 11:30:00,19.74,19.8,19.74,19.77,1721200.0,11.7453,11.781,11.7453,11.7631,1721200.0
2006-09-05 11:40:00,19.77,19.86,19.76,19.82,2537800.0,11.7631,11.8167,11.7572,11.7929,2537800.0
2006-09-05 11:50:00,19.82,19.9,19.81,19.87,1594700.0,11.7929,11.8405,11.7869,11.8226,1594700.0
2006-09-05 12:00:00,19.88,19.91,19.84,19.86,2241300.0,11.8286,11.8464,11.8048,11.8167,2241300.0
2006-09-05 12:10:00,19.87,19.87,19.79,19.82,1694100.0,11.8226,11.8226,11.775,11.7929,1694100.0
2006-09-05 12:20:00,19.82,19.83,19.8,19.82,982800.0,11.7929,11.7988,11.781,11.7929,982800.0
2006-09-05 12:30:00,19.82,19.83,19.78,19.78,498700.0,11.7929,11.7988,11.7691,11.7691,498700.0
2006-09-05 12:40:00,19.78,19.82,19.75,19.79,1359100.0,11.7691,11.7929,11.7512,11.775,1359100.0
2006-09-05 12:50:00,19.8,19.82,19.79,19.8,819500.0,11.781,11.7929,11.775,11.781,819500.0
2006-09-05 13:00:00,19.8,19.82,19.79,19.79,1975100.0,11.781,11.7929,11.775,11.775,1975100.0
2006-09-05 13:10:00,19.79,19.81,19.79,19.8,719400.0,11.775,11.7869,11.775,11.781,719400.0
2006-09-05 13:20:00,19.81,19.81,19.79,19.8,519200.0,11.7869,11.7869,11.775,11.781,519200.0
2006-09-05 13:30:00,19.81,19.81,19.77,19.8,1457300.0,11.7869,11.7869,11.7631,11.781,1457300.0
2006-09-05 13:40:00,19.8,19.83,19.77,19.78,2595600.0,11.781,11.7988,11.7631,11.7691,2595600.0
2006-09-05 13:50:00,19.78,19.81,19.75,19.8,1590400.0,11.7691,11.7869,11.7512,11.781,1590400.0
2006-09-05 14:00:00,19.81,19.88,19.79,19.88,1044800.0,11.7869,11.8286,11.775,11.8286,1044800.0
2006-09-05 14:10:00,19.87,19.93,19.87,19.92,2051300.0,11.8226,11.8583,11.8226,11.8524,2051300.0
2006-09-05 14:20:00,19.92,19.94,19.8,19.94,1351000.0,11.8524,11.8643,11.781,11.8643,1351000.0
2006-09-05 14:30:00,19.94,19.94,19.89,19.9,1417600.0,11.8643,11.8643,11.8345,11.8405,1417600.0
2006-09-05 14:40:00,19.9,19.97,19.8,19.96,1544100.0,11.8405,11.8821,11.781,11.8762,1544100.0
2006-09-05 14:50:00,19.96,19.98,19.96,19.96,1844900.0,11.8762,11.8881,11.8762,11.8762,1844900.0
2006-09-05 15:00:00,19.97,19.97,19.9,19.94,2210100.0,11.8821,11.8821,11.8405,11.8643,2210100.0
2006-09-05 15:10:00,19.94,19.97,19.92,19.95,1886500.0,11.8643,11.8821,11.8524,11.8702,1886500.0
2006-09-05 15:20:00,19.95,19.97,19.94,19.95,2002200.0,11.8702,11.8821,11.8643,11.8702,2002200.0
2006-09-05 15:30:00,19.96,19.97,19.92,19.93,2999700.0,11.8762,11.8821,11.8524,11.8583,2999700.0
2006-09-05 15:40:00,19.93,19.98,19.91,19.97,3655600.0,11.8583,11.8881,11.8464,11.8821,3655600.0
2006-09-05 15:50:00,19.98,20.02,19.95,20.0,5097200.0,11.8881,11.9119,11.8702,11.9,5097200.0
2006-09-06 09:30:00,19.62,19.82,19.59,19.78,5799100.0,11.6739,11.7929,11.656,11.7691,5799100.0
2006-09-06 09:40:00,19.77,19.78,19.6,19.63,3655400.0,11.7631,11.7691,11.662,11.6798,3655400.0
2006-09-06 09:50:00,19.63,19.67,19.55,19.57,3344800.0,11.6798,11.7036,11.6322,11.6441,3344800.0
2006-09-06 10:00:00,19.57,19.64,19.55,19.62,2928800.0,11.6441,11.6858,11.6322,11.6739,2928800.0
2006-09-06 10:10:00,19.61,19.63,19.52,19.59,2669200.0,11.6679,11.6798,11.6144,11.656,2669200.0
2006-09-06 10:20:00,19.59,19.6,19.52,19.55,2470400.0,11.656,11.662,11.6144,11.6322,2470400.0
2006-09-06 10:30:00,19.55,19.6,19.52,19.57,2213700.0,11.6322,11.662,11.6144,11.6441,2213700.0
2006-09-06 10:40:00,19.58,19.58,19.51,19.52,1164500.0,11.6501,11.6501,11.6084,11.6144,1164500.0
2006-09-06 10:50:00,19.52,19.62,19.51,19.61,1396100.0,11.6144,11.6739,11.6084,11.6679,1396100.0
2006-09-06 11:00:00,19.62,19.64,19.59,19.6,941500.0,11.6739,11.6858,11.656,11.662,941500.0
2006-09-06 11:10:00,19.61,19.61,19.53,19.55,1226000.0,11.6679,11.6679,11.6203,11.6322,1226000.0
2006-09-06 11:20:00,19.55,19.55,19.5,19.53,1737900.0,11.6322,11.6322,11.6025,11.6203,1737900.0
2006-09-06 11:30:00,19.53,19.54,19.48,19.5,2505600.0,11.6203,11.6263,11.5906,11.6025,2505600.0
2006-09-06 11:40:00,19.5,19.52,19.41,19.45,2669800.0,11.6025,11.6144,11.5489,11.5727,2669800.0
2006-09-06 11:50:00,19.45,19.48,19.35,19.37,3340800.0,11.5727,11.5906,11.5132,11.5251,3340800.0
2006-09-06 12:00:00,19.38,19.45,19.36,19.44,1416900.0,11.5311,11.5727,11.5192,11.5668,1416900.0
2006-09-06 12:10:00,19.43,19.45,19.42,19.44,658500.0,11.5608,11.5727,11.5549,11.5668,658500.0
2006-09-06 12:20:00,19.44,19.52,19.4,19.42,894500.0,11.5668,11.6144,11.543,11.5549,894500.0
2006-09-06 12:30:00,19.42,19.42,19.37,19.41,1370700.0,11.5549,11.5549,11.5251,11.5489,1370700.0
2006-09-06 12:40:00,19.41,19.56,19.41,19.52,1991500.0,11.5489,11.6382,11.5489,11.6144,1991500.0
2006-09-06 12:50:00,19.52,19.54,19.51,19.51,670800.0,11.6144,11.6263,11.6084,11.6084,670800.0
2006-09-06 13:00:00,19.51,19.51,19.42,19.43,1062700.0,11.6084,11.6084,11.5549,11.5608,1062700.0
2006-09-06 13:10:00,19.44,19.46,19.43,19.44,292500.0,11.5668,11.5787,11.5608,11.5668,292500.0
2006-09-06 13:20:00,19.44,19.49,19.44,19.45,508800.0,11.5668,11.5965,11.5668,11.5727,508800.0
2006-09-06 13:30:00,19.45,19.46,19.41,19.42,611200.0,11.5727,11.5787,11.5489,11.5549,611200.0
2006-09-06 13:40:00,19.41,19.45,19.41,19.45,863800.0,11.5489,11.5727,11.5489,11.5727,863800.0
2006-09-06 13:50:00,19.45,19.48,19.4,19.46,865400.0,11.5727,11.5906,11.543,11.5787,865400.0
2006-09-06 14:00:00,19.47,19.48,19.41,19.46,868000.0,11.5846,11.5906,11.5489,11.5787,868000.0
2006-09-06 14:10:00,19.46,19.47,19.36,19.36,2180500.0,11.5787,11.5846,11.5192,11.5192,2180500.0
2006-09-06 14:20:00,19.36,19.4,19.34,19.35,1830200.0,11.5192,11.543,11.5073,11.5132,1830200.0
2006-09-06 14:30:00,19.35,19.37,19.32,19.35,2019100.0,11.5132,11.5251,11.4954,11.5132,2019100.0
2006-09-06 14:40:00,19.35,19.36,19.32,19.36,1312100.0,11.5132,11.5192,11.4954,11.5192,1312100.0
2006-09-06 14:50:00,19.36,19.39,19.31,19.33,1894300.0,11.5192,11.537,11.4894,11.5013,1894300.0
2006-09-06 15:00:00,19.33,19.36,19.27,19.32,2688900.0,11.5013,11.5192,11.4656,11.4954,2688900.0
2006-09-06 15:10:00,19.28,19.38,19.28,19.31,1507600.0,11.4716,11.5311,11.4716,11.4894,1507600.0
2006-09-06 15:20:00,19.31,19.36,19.28,19.3,1548900.0,11.4894,11.5192,11.4716,11.4835,1548900.0
2006-09-06 15:30:00,19.3,19.35,19.3,19.33,1692100.0,11.4835,11.5132,11.4835,11.5013,1692100.0
2006-09-06 15:40:00,19.33,19.42,19.32,19.36,2714700.0,11.5013,11.5549,11.4954,11.5192,2714700.0
2006-09-06 15:50:00,19.37,19.4,19.3,19.3,4157600.0,11.5251,11.543,11.4835,11.4835,4157600.0
2006-09-07 09:30:00,19.23,19.25,19.11,19.13,4634900.0,11.4418,11.4537,11.3704,11.3823,4634900.0
2006-09-07 09:40:00,19.13,19.16,19.07,19.12,4157500.0,11.3823,11.4002,11.3466,11.3764,4157500.0
2006-09-07 09:50:00,19.11,19.15,19.09,19.14,2990100.0,11.3704,11.3942,11.3585,11.3883,2990100.0
2006-09-07 10:00:00,19.14,19.15,19.06,19.09,3482900.0,11.3883,11.3942,11.3407,11.3585,3482900.0
2006-09-07 10:10:00,19.09,19.12,19.06,19.09,2249600.0,11.3585,11.3764,11.3407,11.3585,2249600.0
2006-09-07 10:20:00,19.1,19.17,19.09,19.15,2232300.0,11.3645,11.4061,11.3585,11.3942,2232300.0
2006-09-07 10:30:00,19.13,19.16,19.13,19.15,1773700.0,11.3823,11.4002,11.3823,11.3942,1773700.0
2006-09-07 10:40:00,19.14,19.2,19.11,19.13,2000300.0,11.3883,11.424,11.3704,11.3823,2000300.0
2006-09-07 10:50:00,19.13,19.22,19.13,19.2,1578000.0,11.3823,11.4359,11.3823,11.424,1578000.0
2006-09-07 11:00:00,19.2,19.26,19.19,19.21,3165000.0,11.424,11.4597,11.418,11.4299,3165000.0
2006-09-07 11:10:00,19.21,19.28,19.17,19.25,1988600.0,11.4299,11.4716,11.4061,11.4537,1988600.0
2006-09-07 11:20:00,19.25,19.28,19.23,19.27,866500.0,11.4537,11.4716,11.4418,11.4656,866500.0
2006-09-07 11:30:00,19.26,19.38,19.26,19.37,2381000.0,11.4597,11.5311,11.4597,11.5251,2381000.0
2006-09-07 11:40:00,19.37,19.38,19.33,19.35,1929800.0,11.5251,11.5311,11.5013,11.5132,1929800.0
2006-09-07 11:50:00,19.35,19.5,19.34,19.48,2302700.0,11.5132,11.6025,11.5073,11.5906,2302700.0
2006-09-07 12:00:00,19.48,19.5,19.45,19.48,1946800.0,11.5906,11.6025,11.5727,11.5906,1946800.0
2006-09-07 12:10:00,19.48,19.48,19.37,19.37,1656500.0,11.5906,11.5906,11.5251,11.5251,1656500.0
2006-09-07 12:20:00,19.37,19.4,19.32,19.36,1753300.0,11.5251,11.543,11.4954,11.5192,1753300.0
2006-09-07 12:30:00,19.36,19.38,19.3,19.3,1096000.0,11.5192,11.5311,11.4835,11.4835,1096000.0
2006-09-07 12:40:00,19.31,19.32,19.26,19.29,1301400.0,11.4894,11.4954,11.4597,11.4775,1301400.0
2006-09-07 12:50:00,19.29,19.33,19.29,19.32,630300.0,11.4775,11.5013,11.4775,11.4954,630300.0
2006-09-07 13:00:00,19.32,19.33,19.27,19.3,813800.0,11.4954,11.5013,11.4656,11.4835,813800.0
2006-09-07 13:10:00,19.31,19.38,19.3,19.33,988000.0,11.4894,11.5311,11.4835,11.5013,988000.0
2006-09-07 13:20:00,19.32,19.34,19.28,19.29,601500.0,11.4954,11.5073,11.4716,11.4775,601500.0
2006-09-07 13:30:00,19.28,19.36,19.26,19.36,938600.0,11.4716,11.5192,11.4597,11.5192,938600.0
2006-09-07 13:40:00,19.36,19.41,19.33,19.41,1632400.0,11.5192,11.5489,11.5013,11.5489,1632400.0
2006-09-07 13:50:00,19.41,19.41,19.36,19.38,1088300.0,11.5489,11.5489,11.5192,11.5311,1088300.0
2006-09-07 14:00:00,19.38,19.41,19.36,19.4,1256800.0,11.5311,11.5489,11.5192,11.543,1256800.0
2006-09-07 14:10:00,19.41,19.41,19.36,19.37,611500.0,11.5489,11.5489,11.5192,11.5251,611500.0
2006-09-07 14:20:00,19.37,19.38,19.33,19.33,1049100.0,11.5251,11.5311,11.5013,11.5013,1049100.0
2006-09-07 14:30:00,19.34,19.36,19.31,19.34,822400.0,11.5073,11.5192,11.4894,11.5073,822400.0
2006-09-07 14:40:00,19.34,19.34,19.25,19.29,1345200.0,11.5073,11.5073,11.4537,11.4775,1345200.0
2006-09-07 14:50:00,19.29,19.33,19.28,19.32,753300.0,11.4775,11.5013,11.4716,11.4954,753300.0
2006-09-07 15:00:00,19.32,19.33,19.24,19.26,1082900.0,11.4954,11.5013,11.4478,11.4597,1082900.0
2006-09-07 15:10:00,19.27,19.3,19.25,19.26,909800.0,11.4656,11.4835,11.4537,11.4597,909800.0
2006-09-07 15:20:00,19.26,19.26,19.2,19.24,1779200.0,11.4597,11.4597,11.424,11.4478,1779200.0
2006-09-07 15:30:00,19.24,19.25,19.21,19.23,1995000.0,11.4478,11.4537,11.4299,11.4418,1995000.0
2006-09-07 15:40:00,19.23,19.3,19.21,19.29,2882100.0,11.4418,11.4835,11.4299,11.4775,2882100.0
2006-09-07 15:50:00,19.29,19.3,19.19,19.19,2177300.0,11.4775,11.4835,11.418,11.418,2177300.0
2006-09-08 09:30:00,19.3,19.32,19.21,19.25,2090200.0,11.4835,11.4954,11.4299,11.4537,2090200.0
2006-09-08 09:40:00,19.25,19.35,19.24,19.32,1112900.0,11.4537,11.5132,11.4478,11.4954,1112900.0
2006-09-08 09:50:00,19.32,19.41,19.31,19.37,1862500.0,11.4954,11.5489,11.4894,11.5251,1862500.0
2006-09-08 10:00:00,19.37,19.38,19.29,19.29,1414700.0,11.5251,11.5311,11.4775,11.4775,1414700.0
2006-09-08 10:10:00,19.29,19.35,19.27,19.32,1683700.0,11.4775,11.5132,11.4656,11.4954,1683700.0
2006-09-08 10:20:00,19.31,19.39,19.31,19.39,1063000.0,11.4894,11.537,11.4894,11.537,1063000.0
2006-09-08 10:30:00,19.39,19.4,19.29,19.32,1634400.0,11.537,11.543,11.4775,11.4954,1634400.0
2006-09-08 10:40:00,19.32,19.34,19.2,19.32,938400.0,11.4954,11.5073,11.424,11.4954,938400.0
2006-09-08 10:50:00,19.32,19.39,19.3,19.37,1680200.0,11.4954,11.537,11.4835,11.5251,1680200.0
2006-09-08 11:00:00,19.37,19.39,19.34,19.38,1713500.0,11.5251,11.537,11.5073,11.5311,1713500.0
2006-09-08 11:10:00,19.37,19.4,19.33,19.37,1696900.0,11.5251,11.543,11.5013,11.5251,1696900.0
2006-09-08 11:20:00,19.36,19.39,19.34,19.37,917400.0,11.5192,11.537,11.5073,11.5251,917400.0
2006-09-08 11:30:00,19.38,19.38,19.35,19.38,694000.0,11.5311,11.5311,11.5132,11.5311,694000.0
2006-09-08 11:40:00,19.38,19.41,19.35,19.37,767100.0,11.5311,11.5489,11.5132,11.5251,767100.0
2006-09-08 11:50:00,19.37,19.4,19.34,19.35,902800.0,11.5251,11.543,11.5073,11.5132,902800.0
2006-09-08 12:00:00,19.35,19.39,19.35,19.38,320700.0,11.5132,11.537,11.5132,11.5311,320700.0
2006-09-08 12:10:00,19.37,19.39,19.35,19.36,449600.0,11.5251,11.537,11.5132,11.5192,449600.0
2006-09-08 12:20:00,19.36,19.37,19.33,19.36,927200.0,11.5192,11.5251,11.5013,11.5192,927200.0
2006-09-08 12:30:00,19.36,19.38,19.35,19.38,268400.0,11.5192,11.5311,11.5132,11.5311,268400.0
2006-09-08 12:40:00,19.37,19.39,19.36,19.37,484900.0,11.5251,11.537,11.5192,11.5251,484900.0
2006-09-08 12:50:00,19.37,19.38,19.34,19.35,1062800.0,11.5251,11.5311,11.5073,11.5132,1062800.0
2006-09-08 13:00:00,19.36,19.37,19.34,19.35,526000.0,11.5192,11.5251,11.5073,11.5132,526000.0
2006-09-08 13:10:00,19.35,19.38,19.34,19.38,814900.0,11.5132,11.5311,11.5073,11.5311,814900.0
2006-09-08 13:20:00,19.37,19.38,19.36,19.37,603500.0,11.5251,11.5311,11.5192,11.5251,603500.0
2006-09-08 13:30:00,19.37,19.38,19.36,19.37,486400.0,11.5251,11.5311,11.5192,11.5251,486400.0
2006-09-08 13:40:00,19.37,19.4,19.37,19.38,1331500.0,11.5251,11.543,11.5251,11.5311,1331500.0
2006-09-08 13:50:00,19.37,19.4,19.36,19.39,1132000.0,11.5251,11.543,11.5192,11.537,1132000.0
2006-09-08 14:00:00,19.4,19.43,19.39,19.39,1028500.0,11.543,11.5608,11.537,11.537,1028500.0
2006-09-08 14:10:00,19.38,19.43,19.38,19.42,1225600.0,11.5311,11.5608,11.5311,11.5549,1225600.0
2006-09-08 14:20:00,19.42,19.44,19.39,19.41,1161900.0,11.5549,11.5668,11.537,11.5489,1161900.0
2006-09-08 14:30:00,19.42,19.46,19.42,19.44,827700.0,11.5549,11.5787,11.5549,11.5668,827700.0
2006-09-08 14:40:00,19.44,19.48,19.43,19.48,1006500.0,11.5668,11.5906,11.5608,11.5906,1006500.0
2006-09-08 14:50:00,19.48,19.49,19.46,19.48,943200.0,11.5906,11.5965,11.5787,11.5906,943200.0
2006-09-08 15:00:00,19.47,19.5,19.42,19.45,1536200.0,11.5846,11.6025,11.5549,11.5727,1536200.0
2006-09-08 15:10:00,19.45,19.53,19.45,19.52,1058000.0,11.5727,11.6203,11.5727,11.6144,1058000.0
2006-09-08 15:20:00,19.52,19.54,19.48,19.51,2260700.0,11.6144,11.6263,11.5906,11.6084,2260700.0
2006-09-08 15:30:00,19.51,19.51,19.43,19.44,2182900.0,11.6084,11.6084,11.5608,11.5668,2182900.0
2006-09-08 15:40:00,19.44,19.51,19.43,19.5,2012000.0,11.5668,11.6084,11.5608,11.6025,2012000.0
2006-09-08 15:50:00,19.5,19.5,19.38,19.45,4083400.0,11.6025,11.6025,11.5311,11.5727,4083400.0
2006-09-11 09:30:00,19.25,19.39,19.14,19.26,5226400.0,11.4537,11.537,11.3883,11.4597,5226400.0
2006-09-11 09:40:00,19.24,19.37,19.18,19.23,2225900.0,11.4478,11.5251,11.4121,11.4418,2225900.0
2006-09-11 09:50:00,19.22,19.31,19.2,19.26,1912000.0,11.4359,11.4894,11.424,11.4597,1912000.0
2006-09-11 10:00:00,19.26,19.29,19.21,19.26,1793400.0,11.4597,11.4775,11.4299,11.4597,1793400.0
2006-09-11 10:10:00,19.26,19.28,19.23,19.24,1388500.0,11.4597,11.4716,11.4418,11.4478,1388500.0
2006-09-11 10:20:00,19.25,19.33,19.22,19.22,1451900.0,11.4537,11.5013,11.4359,11.4359,1451900.0
2006-09-11 10:30:00,19.22,19.24,19.2,19.21,1291700.0,11.4359,11.4478,11.424,11.4299,1291700.0
2006-09-11 10:40:00,19.2,19.21,19.12,19.16,2294000.0,11.424,11.4299,11.3764,11.4002,2294000.0
2006-09-11 10:50:00,19.17,19.2,19.15,19.17,826600.0,11.4061,11.424,11.3942,11.4061,826600.0
2006-09-11 11:00:00,19.17,19.21,19.17,19.2,776400.0,11.4061,11.4299,11.4061,11.424,776400.0
2006-09-11 11:10:00,19.2,19.28,19.18,19.24,1913300.0,11.424,11.4716,11.4121,11.4478,1913300.0
2006-09-11 11:20:00,19.24,19.32,19.24,19.3,1341700.0,11.4478,11.4954,11.4478,11.4835,1341700.0
2006-09-11 11:30:00,19.3,19.31,19.25,19.27,833000.0,11.4835,11.4894,11.4537,11.4656,833000.0
2006-09-11 11:40:00,19.27,19.28,19.2,19.23,745300.0,11.4656,11.4716,11.424,11.4418,745300.0
2006-09-11 11:50:00,19.23,19.25,19.22,19.24,366700.0,11.4418,11.4537,11.4359,11.4478,366700.0
2006-09-11 12:00:00,19.25,19.3,19.24,19.29,706600.0,11.4537,11.4835,11.4478,11.4775,706600.0
2006-09-11 12:10:00,19.29,19.34,19.29,19.33,1301900.0,11.4775,11.5073,11.4775,11.5013,1301900.0
2006-09-11 12:20:00,19.33,19.37,19.31,19.35,1277000.0,11.5013,11.5251,11.4894,11.5132,1277000.0
2006-09-11 12:30:00,19.35,19.36,19.31,19.34,597600.0,11.5132,11.5192,11.4894,11.5073,597600.0
2006-09-11 12:40:00,19.33,19.34,19.31,19.33,403500.0,11.5013,11.5073,11.4894,11.5013,403500.0
2006-09-11 12:50:00,19.33,19.34,19.3,19.33,528700.0,11.5013,11.5073,11.4835,11.5013,528700.0
2006-09-11 13:00:00,19.34,19.39,19.34,19.37,1020600.0,11.5073,11.537,11.5073,11.5251,1020600.0
2006-09-11 13:10:00,19.38,19.38,19.27,19.31,1592800.0,11.5311,11.5311,11.4656,11.4894,1592800.0
2006-09-11 13:20:00,19.32,19.44,19.31,19.43,2077200.0,11.4954,11.5668,11.4894,11.5608,2077200.0
2006-09-11 13:30:00,19.42,19.48,19.39,19.47,1669500.0,11.5549,11.5906,11.537,11.5846,1669500.0
2006-09-11 13:40:00,19.48,19.48,19.44,19.45,1221400.0,11.5906,11.5906,11.5668,11.5727,1221400.0
2006-09-11 13:50:00,19.45,19.49,19.42,19.47,1442600.0,11.5727,11.5965,11.5549,11.5846,1442600.0
2006-09-11 14:00:00,19.47,19.55,19.44,19.54,2340500.0,11.5846,11.6322,11.5668,11.6263,2340500.0
2006-09-11 14:10:00,19.54,19.56,19.53,19.53,1702600.0,11.6263,11.6382,11.6203,11.6203,1702600.0
2006-09-11 14:20:00,19.54,19.55,19.45,19.45,977800.0,11.6263,11.6322,11.5727,11.5727,977800.0
2006-09-11 14:30:00,19.45,19.46,19.41,19.43,1309100.0,11.5727,11.5787,11.5489,11.5608,1309100.0
2006-09-11 14:40:00,19.43,19.48,19.43,19.46,710100.0,11.5608,11.5906,11.5608,11.5787,710100.0
2006-09-11 14:50:00,19.46,19.52,19.46,19.51,760100.0,11.5787,11.6144,11.5787,11.6084,760100.0
2006-09-11 15:00:00,19.51,19.53,19.42,19.43,1198000.0,11.6084,11.6203,11.5549,11.5608,1198000.0
2006-09-11 15:10:00,19.43,19.43,19.38,19.39,987200.0,11.5608,11.5608,11.5311,11.537,987200.0
2006-09-11 15:20:00,19.39,19.43,19.36,19.4,1565100.0,11.537,11.5608,11.5192,11.543,1565100.0
2006-09-11 15:30:00,19.4,19.43,19.38,19.43,1669700.0,11.543,11.5608,11.5311,11.5608,1669700.0
2006-09-11 15:40:00,19.42,19.43,19.3,19.41,1005600.0,11.5549,11.5608,11.4835,11.5489,1005600.0
2006-09-11 15:50:00,19.41,19.42,19.38,19.42,2587200.0,11.5489,11.5549,11.5311,11.5549,2587200.0
2006-09-12 09:30:00,19.45,19.67,19.32,19.64,4242400.0,11.5727,11.7036,11.4954,11.6858,4242400.0
2006-09-12 09:40:00,19.64,19.66,19.6,19.66,2310500.0,11.6858,11.6977,11.662,11.6977,2310500.0
2006-09-12 09:50:00,19.66,19.67,19.6,19.61,3295400.0,11.6977,11.7036,11.662,11.6679,3295400.0
2006-09-12 10:00:00,19.61,19.68,19.57,19.58,2404500.0,11.6679,11.7096,11.6441,11.6501,2404500.0
2006-09-12 10:10:00,19.58,19.63,19.53,19.6,1985400.0,11.6501,11.6798,11.6203,11.662,1985400.0
2006-09-12 10:20:00,19.59,19.63,19.55,19.6,1218200.0,11.656,11.6798,11.6322,11.662,1218200.0
2006-09-12 10:30:00,19.6,19.62,19.58,19.61,925300.0,11.662,11.6739,11.6501,11.6679,925300.0
2006-09-12 10:40:00,19.61,19.66,19.57,19.64,1414000.0,11.6679,11.6977,11.6441,11.6858,1414000.0
2006-09-12 10:50:00,19.64,19.66,19.63,19.63,733700.0,11.6858,11.6977,11.6798,11.6798,733700.0
2006-09-12 11:00:00,19.63,19.69,19.63,19.67,963300.0,11.6798,11.7155,11.6798,11.7036,963300.0
2006-09-12 11:10:00,19.67,19.8,19.65,19.67,847400.0,11.7036,11.781,11.6917,11.7036,847400.0
2006-09-12 11:20:00,19.67,19.67,19.61,19.61,699500.0,11.7036,11.7036,11.6679,11.6679,699500.0
2006-09-12 11:30:00,19.61,19.63,19.59,19.62,815200.0,11.6679,11.6798,11.656,11.6739,815200.0
2006-09-12 11:40:00,19.61,19.65,19.61,19.63,869900.0,11.6679,11.6917,11.6679,11.6798,869900.0
2006-09-12 11:50:00,19.63,19.64,19.61,19.62,383700.0,11.6798,11.6858,11.6679,11.6739,383700.0
2006-09-12 12:00:00,19.61,19.62,19.54,19.55,1346700.0,11.6679,11.6739,11.6263,11.6322,1346700.0
2006-09-12 12:10:00,19.55,19.6,19.53,19.56,975700.0,11.6322,11.662,11.6203,11.6382,975700.0
2006-09-12 12:20:00,19.55,19.56,19.5,19.51,967300.0,11.6322,11.6382,11.6025,11.6084,967300.0
2006-09-12 12:30:00,19.52,19.55,19.48,19.48,1008000.0,11.6144,11.6322,11.5906,11.5906,1008000.0
2006-09-12 12:40:00,19.49,19.62,19.48,19.61,1324400.0,11.5965,11.6739,11.5906,11.6679,1324400.0
2006-09-12 12:50:00,19.61,19.64,19.6,19.62,739400.0,11.6679,11.6858,11.662,11.6739,739400.0
2006-09-12 13:00:00,19.62,19.62,19.55,19.58,601900.0,11.6739,11.6739,11.6322,11.6501,601900.0
2006-09-12 13:10:00,19.59,19.62,19.56,19.57,597600.0,11.656,11.6739,11.6382,11.6441,597600.0
2006-09-12 13:20:00,19.56,19.58,19.53,19.53,842000.0,11.6382,11.6501,11.6203,11.6203,842000.0
2006-09-12 13:30:00,19.53,19.58,19.53,19.56,475400.0,11.6203,11.6501,11.6203,11.6382,475400.0
2006-09-12 13:40:00,19.56,19.66,19.56,19.65,1886700.0,11.6382,11.6977,11.6382,11.6917,1886700.0
2006-09-12 13:50:00,19.65,19.66,19.62,19.64,1010200.0,11.6917,11.6977,11.6739,11.6858,1010200.0
2006-09-12 14:00:00,19.64,19.71,19.63,19.69,1733100.0,11.6858,11.7274,11.6798,11.7155,1733100.0
2006-09-12 14:10:00,19.69,19.72,19.66,19.71,1200000.0,11.7155,11.7334,11.6977,11.7274,1200000.0
2006-09-12 14:20:00,19.71,19.75,19.7,19.74,1240800.0,11.7274,11.7512,11.7215,11.7453,1240800.0
2006-09-12 14:30:00,19.74,19.79,19.73,19.76,1269700.0,11.7453,11.775,11.7393,11.7572,1269700.0
2006-09-12 14:40:00,19.76,19.84,19.76,19.84,1413200.0,11.7572,11.8048,11.7572,11.8048,1413200.0
2006-09-12 14:50:00,19.84,19.87,19.82,19.86,2130400.0,11.8048,11.8226,11.7929,11.8167,2130400.0
2006-09-12 15:00:00,19.86,19.87,19.77,19.78,1854600.0,11.8167,11.8226,11.7631,11.7691,1854600.0
2006-09-12 15:10:00,19.77,19.78,19.7,19.72,1438100.0,11.7631,11.7691,11.7215,11.7334,1438100.0
2006-09-12 15:20:00,19.72,19.73,19.68,19.72,1066200.0,11.7334,11.7393,11.7096,11.7334,1066200.0
2006-09-12 15:30:00,19.72,19.74,19.7,19.7,1051500.0,11.7334,11.7453,11.7215,11.7215,1051500.0
2006-09-12 15:40:00,19.7,19.72,19.67,19.68,1364900.0,11.7215,11.7334,11.7036,11.7096,1364900.0
2006-09-12 15:50:00,19.69,19.76,19.68,19.76,2679800.0,11.7155,11.7572,11.7096,11.7572,2679800.0
2006-09-13 09:30:00,19.78,19.8,19.63,19.71,2861200.0,11.7691,11.781,11.6798,11.7274,2861200.0
2006-09-13 09:40:00,19.72,19.99,19.69,19.91,4867000.0,11.7334,11.894,11.7155,11.8464,4867000.0
2006-09-13 09:50:00,19.91,19.96,19.86,19.87,3900600.0,11.8464,11.8762,11.8167,11.8226,3900600.0
2006-09-13 10:00:00,19.88,19.9,19.79,19.84,2224900.0,11.8286,11.8405,11.775,11.8048,2224900.0
2006-09-13 10:10:00,19.83,19.85,19.77,19.77,2296800.0,11.7988,11.8107,11.7631,11.7631,2296800.0
2006-09-13 10:20:00,19.77,19.9,19.77,19.9,2862300.0,11.7631,11.8405,11.7631,11.8405,2862300.0
2006-09-13 10:30:00,19.9,19.91,19.75,19.76,3228600.0,11.8405,11.8464,11.7512,11.7572,3228600.0
2006-09-13 10:40:00,19.76,19.76,19.6,19.66,3660400.0,11.7572,11.7572,11.662,11.6977,3660400.0
2006-09-13 10:50:00,19.65,19.76,19.64,19.73,2573200.0,11.6917,11.7572,11.6858,11.7393,2573200.0
2006-09-13 11:00:00,19.73,19.83,19.72,19.79,2102900.0,11.7393,11.7988,11.7334,11.775,2102900.0
2006-09-13 11:10:00,19.78,19.8,19.76,19.77,940500.0,11.7691,11.781,11.7572,11.7631,940500.0
2006-09-13 11:20:00,19.76,19.79,19.74,19.78,1400300.0,11.7572,11.775,11.7453,11.7691,1400300.0
2006-09-13 11:30:00,19.78,19.84,19.78,19.82,1130600.0,11.7691,11.8048,11.7691,11.7929,1130600.0
2006-09-13 11:40:00,19.82,19.82,19.76,19.8,1011400.0,11.7929,11.7929,11.7572,11.781,1011400.0
2006-09-13 11:50:00,19.8,19.87,19.78,19.87,1248700.0,11.781,11.8226,11.7691,11.8226,1248700.0
2006-09-13 12:00:00,19.87,19.88,19.81,19.87,981300.0,11.8226,11.8286,11.7869,11.8226,981300.0
2006-09-13 12:10:00,19.87,19.92,19.86,19.88,1296200.0,11.8226,11.8524,11.8167,11.8286,1296200.0
2006-09-13 12:20:00,19.87,19.88,19.83,19.86,734700.0,11.8226,11.8286,11.7988,11.8167,734700.0
2006-09-13 12:30:00,19.86,19.89,19.85,19.86,378300.0,11.8167,11.8345,11.8107,11.8167,378300.0
2006-09-13 12:40:00,19.85,19.86,19.83,19.83,385400.0,11.8107,11.8167,11.7988,11.7988,385400.0
2006-09-13 12:50:00,19.83,19.84,19.72,19.73,1576600.0,11.7988,11.8048,11.7334,11.7393,1576600.0
2006-09-13 13:00:00,19.73,19.75,19.7,19.74,1130800.0,11.7393,11.7512,11.7215,11.7453,1130800.0
2006-09-13 13:10:00,19.74,19.78,19.73,19.73,600500.0,11.7453,11.7691,11.7393,11.7393,600500.0
2006-09-13 13:20:00,19.73,19.74,19.68,19.72,979600.0,11.7393,11.7453,11.7096,11.7334,979600.0
2006-09-13 13:30:00,19.72,19.79,19.71,19.77,758000.0,11.7334,11.775,11.7274,11.7631,758000.0
2006-09-13 13:40:00,19.77,19.78,19.72,19.74,490500.0,11.7631,11.7691,11.7334,11.7453,490500.0
2006-09-13 13:50:00,19.74,19.76,19.72,19.72,417800.0,11.7453,11.7572,11.7334,11.7334,417800.0
2006-09-13 14:00:00,19.72,19.76,19.72,19.74,698600.0,11.7334,11.7572,11.7334,11.7453,698600.0
2006-09-13 14:10:00,19.74,19.79,19.74,19.77,580500.0,11.7453,11.775,11.7453,11.7631,580500.0
2006-09-13 14:20:00,19.77,19.82,19.76,19.8,984800.0,11.7631,11.7929,11.7572,11.781,984800.0
2006-09-13 14:30:00,19.8,19.86,19.79,19.85,1196100.0,11.781,11.8167,11.775,11.8107,1196100.0
2006-09-13 14:40:00,19.84,19.9,19.84,19.89,1481400.0,11.8048,11.8405,11.8048,11.8345,1481400.0
2006-09-13 14:50:00,19.88,19.89,19.82,19.84,1065300.0,11.8286,11.8345,11.7929,11.8048,1065300.0
2006-09-13 15:00:00,19.84,19.85,19.76,19.76,1026600.0,11.8048,11.8107,11.7572,11.7572,1026600.0
2006-09-13 15:10:00,19.76,19.8,19.74,19.77,1268200.0,11.7572,11.781,11.7453,11.7631,1268200.0
2006-09-13 15:20:00,19.76,19.85,19.76,19.82,2291600.0,11.7572,11.8107,11.7572,11.7929,2291600.0
2006-09-13 15:30:00,19.81,19.82,19.75,19.79,1220700.0,11.7869,11.7929,11.7512,11.775,1220700.0
2006-09-13 15:40:00,19.79,19.82,19.75,19.8,1168700.0,11.775,11.7929,11.7512,11.781,1168700.0
2006-09-13 15:50:00,19.82,19.85,19.78,19.83,2465800.0,11.7929,11.8107,11.7691,11.7988,2465800.0
2006-09-14 09:30:00,19.75,19.78,19.68,19.69,2564200.0,11.7512,11.7691,11.7096,11.7155,2564200.0
2006-09-14 09:40:00,19.69,19.73,19.65,19.7,2328900.0,11.7155,11.7393,11.6917,11.7215,2328900.0
2006-09-14 09:50:00,19.7,19.73,19.66,19.69,1899700.0,11.7215,11.7393,11.6977,11.7155,1899700.0
2006-09-14 10:00:00,19.69,19.7,19.65,19.66,1316500.0,11.7155,11.7215,11.6917,11.6977,1316500.0
2006-09-14 10:10:00,19.66,19.75,19.66,19.74,1325900.0,11.6977,11.7512,11.6977,11.7453,1325900.0
2006-09-14 10:20:00,19.74,19.79,19.71,19.72,2000000.0,11.7453,11.775,11.7274,11.7334,2000000.0
2006-09-14 10:30:00,19.72,19.73,19.65,19.67,2097400.0,11.7334,11.7393,11.6917,11.7036,2097400.0
2006-09-14 10:40:00,19.67,19.69,19.65,19.66,1543800.0,11.7036,11.7155,11.6917,11.6977,1543800.0
2006-09-14 10:50:00,19.65,19.68,19.5,19.65,1947100.0,11.6917,11.7096,11.6025,11.6917,1947100.0
2006-09-14 11:00:00,19.66,19.66,19.61,19.63,1086900.0,11.6977,11.6977,11.6679,11.6798,1086900.0
2006-09-14 11:10:00,19.63,19.68,19.62,19.68,791800.0,11.6798,11.7096,11.6739,11.7096,791800.0
2006-09-14 11:20:00,19.67,19.71,19.66,19.69,1152000.0,11.7036,11.7274,11.6977,11.7155,1152000.0
2006-09-14 11:30:00,19.7,19.7,19.64,19.65,1462300.0,11.7215,11.7215,11.6858,11.6917,1462300.0
2006-09-14 11:40:00,19.65,19.66,19.64,19.65,383100.0,11.6917,11.6977,11.6858,11.6917,383100.0
2006-09-14 11:50:00,19.65,19.68,19.64,19.67,481600.0,11.6917,11.7096,11.6858,11.7036,481600.0
2006-09-14 12:00:00,19.67,19.67,19.62,19.64,673800.0,11.7036,11.7036,11.6739,11.6858,673800.0
2006-09-14 12:10:00,19.64,19.68,19.63,19.67,643800.0,11.6858,11.7096,11.6798,11.7036,643800.0
2006-09-14 12:20:00,19.67,19.68,19.64,19.65,584100.0,11.7036,11.7096,11.6858,11.6917,584100.0
2006-09-14 12:30:00,19.65,19.66,19.64,19.66,786500.0,11.6917,11.6977,11.6858,11.6977,786500.0
2006-09-14 12:40:00,19.66,19.71,19.66,19.7,616000.0,11.6977,11.7274,11.6977,11.7215,616000.0
2006-09-14 12:50:00,19.71,19.71,19.67,19.68,461200.0,11.7274,11.7274,11.7036,11.7096,461200.0
2006-09-14 13:00:00,19.68,19.69,19.65,19.66,452200.0,11.7096,11.7155,11.6917,11.6977,452200.0
2006-09-14 13:10:00,19.66,19.66,19.63,19.64,694300.0,11.6977,11.6977,11.6798,11.6858,694300.0
2006-09-14 13:20:00,19.64,19.66,19.63,19.64,625400.0,11.6858,11.6977,11.6798,11.6858,625400.0
2006-09-14 13:30:00,19.65,19.69,19.64,19.67,807100.0,11.6917,11.7155,11.6858,11.7036,807100.0
2006-09-14 13:40:00,19.67,19.73,19.67,19.72,709900.0,11.7036,11.7393,11.7036,11.7334,709900.0
2006-09-14 13:50:00,19.72,19.79,19.72,19.77,2001900.0,11.7334,11.775,11.7334,11.7631,2001900.0
2006-09-14 14:00:00,19.77,19.79,19.71,19.73,2091000.0,11.7631,11.775,11.7274,11.7393,2091000.0
2006-09-14 14:10:00,19.73,19.76,19.72,19.74,1494900.0,11.7393,11.7572,11.7334,11.7453,1494900.0
2006-09-14 14:20:00,19.73,19.78,19.72,19.77,1492900.0,11.7393,11.7691,11.7334,11.7631,1492900.0
2006-09-14 14:30:00,19.76,19.82,19.76,19.78,2120800.0,11.7572,11.7929,11.7572,11.7691,2120800.0
2006-09-14 14:40:00,19.78,19.78,19.71,19.72,1026500.0,11.7691,11.7691,11.7274,11.7334,1026500.0
2006-09-14 14:50:00,19.73,19.75,19.69,19.7,680100.0,11.7393,11.7512,11.7155,11.7215,680100.0
2006-09-14 15:00:00,19.7,19.71,19.64,19.66,1622900.0,11.7215,11.7274,11.6858,11.6977,1622900.0
2006-09-14 15:10:00,19.66,19.7,19.64,19.7,1646200.0,11.6977,11.7215,11.6858,11.7215,1646200.0
2006-09-14 15:20:00,19.7,19.76,19.69,19.74,2379500.0,11.7215,11.7572,11.7155,11.7453,2379500.0
2006-09-14 15:30:00,19.74,19.76,19.72,19.74,1547000.0,11.7453,11.7572,11.7334,11.7453,1547000.0
2006-09-14 15:40:00,19.74,19.76,19.72,19.75,1281900.0,11.7453,11.7572,11.7334,11.7512,1281900.0
2006-09-14 15:50:00,19.75,19.79,19.75,19.75,2164800.0,11.7512,11.775,11.7512,11.7512,2164800.0
2006-09-15 09:30:00,19.95,19.96,19.81,19.88,26753700.0,11.8702,11.8762,11.7869,11.8286,26753700.0
2006-09-15 09:40:00,19.87,19.91,19.85,19.88,1578800.0,11.8226,11.8464,11.8107,11.8286,1578800.0
2006-09-15 09:50:00,19.89,19.89,19.81,19.83,1307600.0,11.8345,11.8345,11.7869,11.7988,1307600.0
2006-09-15 10:00:00,19.84,19.87,19.81,19.86,1704900.0,11.8048,11.8226,11.7869,11.8167,1704900.0
2006-09-15 10:10:00,19.87,19.92,19.83,19.88,2821800.0,11.8226,11.8524,11.7988,11.8286,2821800.0
2006-09-15 10:20:00,19.87,19.91,19.84,19.85,1489900.0,11.8226,11.8464,11.8048,11.8107,1489900.0
2006-09-15 10:30:00,19.84,19.88,19.83,19.84,979600.0,11.8048,11.8286,11.7988,11.8048,979600.0
2006-09-15 10:40:00,19.84,19.9,19.83,19.84,689200.0,11.8048,11.8405,11.7988,11.8048,689200.0
2006-09-15 10:50:00,19.84,19.85,19.78,19.79,1258400.0,11.8048,11.8107,11.7691,11.775,1258400.0
2006-09-15 11:00:00,19.79,19.81,19.72,19.73,2147300.0,11.775,11.7869,11.7334,11.7393,2147300.0
2006-09-15 11:10:00,19.73,19.75,19.63,19.64,2495500.0,11.7393,11.7512,11.6798,11.6858,2495500.0
2006-09-15 11:20:00,19.64,19.9,19.64,19.66,1618300.0,11.6858,11.8405,11.6858,11.6977,1618300.0
2006-09-15 11:30:00,19.66,19.7,19.65,19.69,3788400.0,11.6977,11.7215,11.6917,11.7155,3788400.0
2006-09-15 11:40:00,19.69,19.7,19.68,19.68,716000.0,11.7155,11.7215,11.7096,11.7096,716000.0
2006-09-15 11:50:00,19.68,19.69,19.66,19.66,909500.0,11.7096,11.7155,11.6977,11.6977,909500.0
2006-09-15 12:00:00,19.66,19.7,19.64,19.64,1635000.0,11.6977,11.7215,11.6858,11.6858,1635000.0
2006-09-15 12:10:00,19.65,19.73,19.64,19.68,1183700.0,11.6917,11.7393,11.6858,11.7096,1183700.0
2006-09-15 12:20:00,19.68,19.7,19.66,19.67,521200.0,11.7096,11.7215,11.6977,11.7036,521200.0
2006-09-15 12:30:00,19.68,19.68,19.63,19.63,782100.0,11.7096,11.7096,11.6798,11.6798,782100.0
2006-09-15 12:40:00,19.64,19.64,19.57,19.57,1404000.0,11.6858,11.6858,11.6441,11.6441,1404000.0
2006-09-15 12:50:00,19.57,19.6,19.55,19.55,1260500.0,11.6441,11.662,11.6322,11.6322,1260500.0
2006-09-15 13:00:00,19.55,19.64,19.55,19.64,886200.0,11.6322,11.6858,11.6322,11.6858,886200.0
2006-09-15 13:10:00,19.64,19.64,19.6,19.6,405000.0,11.6858,11.6858,11.662,11.662,405000.0
2006-09-15 13:20:00,19.61,19.65,19.59,19.59,752800.0,11.6679,11.6917,11.656,11.656,752800.0
2006-09-15 13:30:00,19.59,19.65,19.58,19.64,692900.0,11.656,11.6917,11.6501,11.6858,692900.0
2006-09-15 13:40:00,19.65,19.66,19.63,19.64,966100.0,11.6917,11.6977,11.6798,11.6858,966100.0
2006-09-15 13:50:00,19.65,19.65,19.6,19.61,471800.0,11.6917,11.6917,11.662,11.6679,471800.0
2006-09-15 14:00:00,19.61,19.62,19.59,19.6,621000.0,11.6679,11.6739,11.656,11.662,621000.0
2006-09-15 14:10:00,19.6,19.65,19.59,19.64,520200.0,11.662,11.6917,11.656,11.6858,520200.0
2006-09-15 14:20:00,19.64,19.65,19.62,19.62,221600.0,11.6858,11.6917,11.6739,11.6739,221600.0
2006-09-15 14:30:00,19.62,19.67,19.62,19.65,649700.0,11.6739,11.7036,11.6739,11.6917,649700.0
2006-09-15 14:40:00,19.65,19.66,19.62,19.62,467000.0,11.6917,11.6977,11.6739,11.6739,467000.0
2006-09-15 14:50:00,19.62,19.63,19.6,19.62,518000.0,11.6739,11.6798,11.662,11.6739,518000.0
2006-09-15 15:00:00,19.62,19.64,19.6,19.6,493700.0,11.6739,11.6858,11.662,11.662,493700.0
2006-09-15 15:10:00,19.6,19.62,19.59,19.59,910900.0,11.662,11.6739,11.656,11.656,910900.0
2006-09-15 15:20:00,19.6,19.65,19.59,19.61,832900.0,11.662,11.6917,11.656,11.6679,832900.0
2006-09-15 15:30:00,19.6,19.7,19.56,19.6,1166900.0,11.662,11.7215,11.6382,11.662,1166900.0
2006-09-15 15:40:00,19.59,19.59,19.54,19.55,1518900.0,11.656,11.656,11.6263,11.6322,1518900.0
2006-09-15 15:50:00,19.55,19.58,19.49,19.5,3315000.0,11.6322,11.6501,11.5965,11.6025,3315000.0
2006-09-18 09:30:00,19.46,19.64,19.44,19.61,3308400.0,11.5787,11.6858,11.5668,11.6679,3308400.0
2006-09-18 09:40:00,19.61,19.73,19.55,19.59,2476400.0,11.6679,11.7393,11.6322,11.656,2476400.0
2006-09-18 09:50:00,19.59,19.64,19.54,19.58,1671300.0,11.656,11.6858,11.6263,11.6501,1671300.0
2006-09-18 10:00:00,19.57,19.64,19.53,19.64,1419400.0,11.6441,11.6858,11.6203,11.6858,1419400.0
2006-09-18 10:10:00,19.64,19.68,19.61,19.64,1376300.0,11.6858,11.7096,11.6679,11.6858,1376300.0
2006-09-18 10:20:00,19.64,19.64,19.58,19.6,1094600.0,11.6858,11.6858,11.6501,11.662,1094600.0
2006-09-18 10:30:00,19.6,19.62,19.55,19.61,1305700.0,11.662,11.6739,11.6322,11.6679,1305700.0
2006-09-18 10:40:00,19.6,19.65,19.58,19.59,1018300.0,11.662,11.6917,11.6501,11.656,1018300.0
2006-09-18 10:50:00,19.59,19.63,19.57,19.61,925600.0,11.656,11.6798,11.6441,11.6679,925600.0
2006-09-18 11:00:00,19.61,19.63,19.58,19.61,585000.0,11.6679,11.6798,11.6501,11.6679,585000.0
2006-09-18 11:10:00,19.6,19.65,19.59,19.62,910500.0,11.662,11.6917,11.656,11.6739,910500.0
2006-09-18 11:20:00,19.62,19.68,19.62,19.65,1410400.0,11.6739,11.7096,11.6739,11.6917,1410400.0
2006-09-18 11:30:00,19.65,19.68,19.63,19.67,898100.0,11.6917,11.7096,11.6798,11.7036,898100.0
2006-09-18 11:40:00,19.66,19.73,19.66,19.72,2250500.0,11.6977,11.7393,11.6977,11.7334,2250500.0
2006-09-18 11:50:00,19.72,19.75,19.68,19.69,1148600.0,11.7334,11.7512,11.7096,11.7155,1148600.0
2006-09-18 12:00:00,19.69,19.72,19.66,19.7,1066500.0,11.7155,11.7334,11.6977,11.7215,1066500.0
2006-09-18 12:10:00,19.7,19.7,19.62,19.63,1328900.0,11.7215,11.7215,11.6739,11.6798,1328900.0
2006-09-18 12:20:00,19.63,19.66,19.63,19.64,642200.0,11.6798,11.6977,11.6798,11.6858,642200.0
2006-09-18 12:30:00,19.65,19.66,19.62,19.66,751400.0,11.6917,11.6977,11.6739,11.6977,751400.0
2006-09-18 12:40:00,19.66,19.7,19.65,19.66,643900.0,11.6977,11.7215,11.6917,11.6977,643900.0
2006-09-18 12:50:00,19.66,19.7,19.65,19.7,354200.0,11.6977,11.7215,11.6917,11.7215,354200.0
2006-09-18 13:00:00,19.69,19.72,19.67,19.67,676700.0,11.7155,11.7334,11.7036,11.7036,676700.0
2006-09-18 13:10:00,19.67,19.72,19.67,19.71,804300.0,11.7036,11.7334,11.7036,11.7274,804300.0
2006-09-18 13:20:00,19.71,19.74,19.65,19.67,1055500.0,11.7274,11.7453,11.6917,11.7036,1055500.0
2006-09-18 13:30:00,19.67,19.68,19.64,19.65,828600.0,11.7036,11.7096,11.6858,11.6917,828600.0
2006-09-18 13:40:00,19.65,19.66,19.63,19.64,1108600.0,11.6917,11.6977,11.6798,11.6858,1108600.0
2006-09-18 13:50:00,19.63,19.63,19.55,19.58,1475100.0,11.6798,11.6798,11.6322,11.6501,1475100.0
2006-09-18 14:00:00,19.58,19.6,19.51,19.52,1370800.0,11.6501,11.662,11.6084,11.6144,1370800.0
2006-09-18 14:10:00,19.52,19.59,19.51,19.57,1387400.0,11.6144,11.656,11.6084,11.6441,1387400.0
2006-09-18 14:20:00,19.57,19.63,19.57,19.59,1947600.0,11.6441,11.6798,11.6441,11.656,1947600.0
2006-09-18 14:30:00,19.59,19.6,19.52,19.53,1240900.0,11.656,11.662,11.6144,11.6203,1240900.0
2006-09-18 14:40:00,19.52,19.58,19.5,19.56,1239800.0,11.6144,11.6501,11.6025,11.6382,1239800.0
2006-09-18 14:50:00,19.55,19.6,19.55,19.57,819000.0,11.6322,11.662,11.6322,11.6441,819000.0
2006-09-18 15:00:00,19.57,19.63,19.56,19.61,712200.0,11.6441,11.6798,11.6382,11.6679,712200.0
2006-09-18 15:10:00,19.61,19.61,19.55,19.57,1218000.0,11.6679,11.6679,11.6322,11.6441,1218000.0
2006-09-18 15:20:00,19.57,19.65,19.55,19.6,2059200.0,11.6441,11.6917,11.6322,11.662,2059200.0
2006-09-18 15:30:00,19.61,19.65,19.58,19.61,2545100.0,11.6679,11.6917,11.6501,11.6679,2545100.0
2006-09-18 15:40:00,19.6,19.64,19.56,19.61,1685500.0,11.662,11.6858,11.6382,11.6679,1685500.0
2006-09-18 15:50:00,19.61,19.65,19.6,19.64,2684900.0,11.6679,11.6917,11.662,11.6858,2684900.0
2006-09-19 09:30:00,19.65,19.7,19.57,19.6,2540400.0,11.6917,11.7215,11.6441,11.662,2540400.0
2006-09-19 09:40:00,19.61,19.63,19.56,19.62,1689900.0,11.6679,11.6798,11.6382,11.6739,1689900.0
2006-09-19 09:50:00,19.62,19.63,19.55,19.56,1911900.0,11.6739,11.6798,11.6322,11.6382,1911900.0
2006-09-19 10:00:00,19.57,19.6,19.51,19.55,1584200.0,11.6441,11.662,11.6084,11.6322,1584200.0
2006-09-19 10:10:00,19.55,19.57,19.42,19.45,2046600.0,11.6322,11.6441,11.5549,11.5727,2046600.0
2006-09-19 10:20:00,19.44,19.45,19.36,19.41,2529400.0,11.5668,11.5727,11.5192,11.5489,2529400.0
2006-09-19 10:30:00,19.41,19.45,19.38,19.44,915100.0,11.5489,11.5727,11.5311,11.5668,915100.0
2006-09-19 10:40:00,19.44,19.45,19.4,19.41,561300.0,11.5668,11.5727,11.543,11.5489,561300.0
2006-09-19 10:50:00,19.41,19.48,19.41,19.45,740900.0,11.5489,11.5906,11.5489,11.5727,740900.0
2006-09-19 11:00:00,19.46,19.53,19.44,19.45,1145400.0,11.5787,11.6203,11.5668,11.5727,1145400.0
2006-09-19 11:10:00,19.46,19.52,19.45,19.51,863800.0,11.5787,11.6144,11.5727,11.6084,863800.0
2006-09-19 11:20:00,19.52,19.55,19.48,19.48,1879200.0,11.6144,11.6322,11.5906,11.5906,1879200.0
2006-09-19 11:30:00,19.49,19.5,19.39,19.4,1885700.0,11.5965,11.6025,11.537,11.543,1885700.0
2006-09-19 11:40:00,19.4,19.4,19.24,19.31,3719400.0,11.543,11.543,11.4478,11.4894,3719400.0
2006-09-19 11:50:00,19.31,19.35,19.27,19.34,1862900.0,11.4894,11.5132,11.4656,11.5073,1862900.0
2006-09-19 12:00:00,19.33,19.39,19.32,19.33,1393000.0,11.5013,11.537,11.4954,11.5013,1393000.0
2006-09-19 12:10:00,19.33,19.35,19.26,19.33,1787400.0,11.5013,11.5132,11.4597,11.5013,1787400.0
2006-09-19 12:20:00,19.33,19.33,19.25,19.26,1383300.0,11.5013,11.5013,11.4537,11.4597,1383300.0
2006-09-19 12:30:00,19.26,19.34,19.26,19.3,1492200.0,11.4597,11.5073,11.4597,11.4835,1492200.0
2006-09-19 12:40:00,19.3,19.34,19.29,19.32,796600.0,11.4835,11.5073,11.4775,11.4954,796600.0
2006-09-19 12:50:00,19.31,19.34,19.3,19.32,1117300.0,11.4894,11.5073,11.4835,11.4954,1117300.0
2006-09-19 13:00:00,19.32,19.35,19.3,19.32,1173600.0,11.4954,11.5132,11.4835,11.4954,1173600.0
2006-09-19 13:10:00,19.32,19.34,19.3,19.33,779300.0,11.4954,11.5073,11.4835,11.5013,779300.0
2006-09-19 13:20:00,19.32,19.35,19.32,19.33,700600.0,11.4954,11.5132,11.4954,11.5013,700600.0
2006-09-19 13:30:00,19.32,19.33,19.29,19.32,526900.0,11.4954,11.5013,11.4775,11.4954,526900.0
2006-09-19 13:40:00,19.31,19.35,19.29,19.35,705800.0,11.4894,11.5132,11.4775,11.5132,705800.0
2006-09-19 13:50:00,19.35,19.35,19.25,19.28,2269500.0,11.5132,11.5132,11.4537,11.4716,2269500.0
2006-09-19 14:00:00,19.28,19.33,19.27,19.27,1378600.0,11.4716,11.5013,11.4656,11.4656,1378600.0
2006-09-19 14:10:00,19.27,19.31,19.26,19.31,738600.0,11.4656,11.4894,11.4597,11.4894,738600.0
2006-09-19 14:20:00,19.31,19.35,19.29,19.3,684100.0,11.4894,11.5132,11.4775,11.4835,684100.0
2006-09-19 14:30:00,19.3,19.34,19.28,19.3,1117100.0,11.4835,11.5073,11.4716,11.4835,1117100.0
2006-09-19 14:40:00,19.3,19.34,19.27,19.31,1706900.0,11.4835,11.5073,11.4656,11.4894,1706900.0
2006-09-19 14:50:00,19.32,19.35,19.3,19.34,1187500.0,11.4954,11.5132,11.4835,11.5073,1187500.0
2006-09-19 15:00:00,19.33,19.4,19.33,19.4,933000.0,11.5013,11.543,11.5013,11.543,933000.0
2006-09-19 15:10:00,19.4,19.43,19.37,19.41,2312900.0,11.543,11.5608,11.5251,11.5489,2312900.0
2006-09-19 15:20:00,19.4,19.43,19.33,19.38,2649300.0,11.543,11.5608,11.5013,11.5311,2649300.0
2006-09-19 15:30:00,19.39,19.44,19.38,19.39,2757200.0,11.537,11.5668,11.5311,11.537,2757200.0
2006-09-19 15:40:00,19.4,19.43,19.38,19.41,1814500.0,11.543,11.5608,11.5311,11.5489,1814500.0
2006-09-19 15:50:00,19.4,19.45,19.4,19.42,2694200.0,11.543,11.5727,11.543,11.5549,2694200.0
2006-09-20 09:30:00,19.51,19.57,19.44,19.53,2857100.0,11.6084,11.6441,11.5668,11.6203,2857100.0
2006-09-20 09:40:00,19.53,19.65,19.5,19.65,2401700.0,11.6203,11.6917,11.6025,11.6917,2401700.0
2006-09-20 09:50:00,19.65,19.67,19.6,19.62,1242700.0,11.6917,11.7036,11.662,11.6739,1242700.0
2006-09-20 10:00:00,19.62,19.64,19.5,19.52,3281300.0,11.6739,11.6858,11.6025,11.6144,3281300.0
2006-09-20 10:10:00,19.52,19.59,19.51,19.55,1098300.0,11.6144,11.656,11.6084,11.6322,1098300.0
2006-09-20 10:20:00,19.55,19.6,19.55,19.6,886300.0,11.6322,11.662,11.6322,11.662,886300.0
2006-09-20 10:30:00,19.6,19.65,19.59,19.62,1874500.0,11.662,11.6917,11.656,11.6739,1874500.0
2006-09-20 10:40:00,19.61,19.62,19.58,19.59,949800.0,11.6679,11.6739,11.6501,11.656,949800.0
2006-09-20 10:50:00,19.59,19.61,19.58,19.59,1734500.0,11.656,11.6679,11.6501,11.656,1734500.0
2006-09-20 11:00:00,19.59,19.63,19.59,19.62,701100.0,11.656,11.6798,11.656,11.6739,701100.0
2006-09-20 11:10:00,19.62,19.64,19.52,19.54,2079000.0,11.6739,11.6858,11.6144,11.6263,2079000.0
2006-09-20 11:20:00,19.53,19.59,19.53,19.58,1304600.0,11.6203,11.656,11.6203,11.6501,1304600.0
2006-09-20 11:30:00,19.58,19.63,19.57,19.62,694200.0,11.6501,11.6798,11.6441,11.6739,694200.0
2006-09-20 11:40:00,19.61,19.62,19.57,19.6,1241600.0,11.6679,11.6739,11.6441,11.662,1241600.0
2006-09-20 11:50:00,19.61,19.61,19.59,19.59,385400.0,11.6679,11.6679,11.656,11.656,385400.0
2006-09-20 12:00:00,19.6,19.62,19.59,19.6,889900.0,11.662,11.6739,11.656,11.662,889900.0
2006-09-20 12:10:00,19.59,19.62,19.59,19.6,340100.0,11.656,11.6739,11.656,11.662,340100.0
2006-09-20 12:20:00,19.6,19.62,19.59,19.6,377700.0,11.662,11.6739,11.656,11.662,377700.0
2006-09-20 12:30:00,19.6,19.63,19.6,19.62,575000.0,11.662,11.6798,11.662,11.6739,575000.0
2006-09-20 12:40:00,19.62,19.64,19.62,19.64,395000.0,11.6739,11.6858,11.6739,11.6858,395000.0
2006-09-20 12:50:00,19.64,19.66,19.63,19.66,1080500.0,11.6858,11.6977,11.6798,11.6977,1080500.0
2006-09-20 13:00:00,19.65,19.66,19.59,19.6,808700.0,11.6917,11.6977,11.656,11.662,808700.0
2006-09-20 13:10:00,19.59,19.63,19.58,19.61,590700.0,11.656,11.6798,11.6501,11.6679,590700.0
2006-09-20 13:20:00,19.62,19.63,19.6,19.63,642600.0,11.6739,11.6798,11.662,11.6798,642600.0
2006-09-20 13:30:00,19.62,19.63,19.6,19.62,677800.0,11.6739,11.6798,11.662,11.6739,677800.0
2006-09-20 13:40:00,19.63,19.64,19.61,19.63,691000.0,11.6798,11.6858,11.6679,11.6798,691000.0
2006-09-20 13:50:00,19.62,19.67,19.62,19.66,618200.0,11.6739,11.7036,11.6739,11.6977,618200.0
2006-09-20 14:00:00,19.66,19.69,19.62,19.63,1221800.0,11.6977,11.7155,11.6739,11.6798,1221800.0
2006-09-20 14:10:00,19.63,19.69,19.54,19.55,2823600.0,11.6798,11.7155,11.6263,11.6322,2823600.0
2006-09-20 14:20:00,19.54,19.62,19.53,19.56,3130300.0,11.6263,11.6739,11.6203,11.6382,3130300.0
2006-09-20 14:30:00,19.56,19.63,19.53,19.56,1745700.0,11.6382,11.6798,11.6203,11.6382,1745700.0
2006-09-20 14:40:00,19.56,19.6,19.53,19.54,2564000.0,11.6382,11.662,11.6203,11.6263,2564000.0
2006-09-20 14:50:00,19.54,19.57,19.51,19.55,2072900.0,11.6263,11.6441,11.6084,11.6322,2072900.0
2006-09-20 15:00:00,19.55,19.64,19.54,19.57,3128500.0,11.6322,11.6858,11.6263,11.6441,3128500.0
2006-09-20 15:10:00,19.57,19.61,19.55,19.59,1466800.0,11.6441,11.6679,11.6322,11.656,1466800.0
2006-09-20 15:20:00,19.59,19.59,19.55,19.57,1193000.0,11.656,11.656,11.6322,11.6441,1193000.0
2006-09-20 15:30:00,19.57,19.58,19.55,19.57,1142100.0,11.6441,11.6501,11.6322,11.6441,1142100.0
2006-09-20 15:40:00,19.56,19.57,19.53,19.54,1232400.0,11.6382,11.6441,11.6203,11.6263,1232400.0
2006-09-20 15:50:00,19.53,19.57,19.46,19.47,3371100.0,11.6203,11.6441,11.5787,11.5846,3371100.0
2006-09-21 09:30:00,19.53,19.65,19.43,19.6,2782100.0,11.6203,11.6917,11.5608,11.662,2782100.0
2006-09-21 09:40:00,19.6,19.66,19.59,19.6,2054500.0,11.662,11.6977,11.656,11.662,2054500.0
2006-09-21 09:50:00,19.61,19.62,19.57,19.58,2708000.0,11.6679,11.6739,11.6441,11.6501,2708000.0
2006-09-21 10:00:00,19.58,19.58,19.42,19.49,3816500.0,11.6501,11.6501,11.5549,11.5965,3816500.0
2006-09-21 10:10:00,19.49,19.6,19.41,19.42,1703400.0,11.5965,11.662,11.5489,11.5549,1703400.0
2006-09-21 10:20:00,19.42,19.52,19.42,19.49,1568600.0,11.5549,11.6144,11.5549,11.5965,1568600.0
2006-09-21 10:30:00,19.49,19.49,19.44,19.46,882300.0,11.5965,11.5965,11.5668,11.5787,882300.0
2006-09-21 10:40:00,19.46,19.5,19.44,19.47,1782200.0,11.5787,11.6025,11.5668,11.5846,1782200.0
2006-09-21 10:50:00,19.47,19.49,19.44,19.44,607800.0,11.5846,11.5965,11.5668,11.5668,607800.0
2006-09-21 11:00:00,19.44,19.48,19.44,19.44,846300.0,11.5668,11.5906,11.5668,11.5668,846300.0
2006-09-21 11:10:00,19.44,19.54,19.42,19.52,2096400.0,11.5668,11.6263,11.5549,11.6144,2096400.0
2006-09-21 11:20:00,19.52,19.52,19.38,19.39,1839100.0,11.6144,11.6144,11.5311,11.537,1839100.0
2006-09-21 11:30:00,19.38,19.39,19.32,19.35,2211000.0,11.5311,11.537,11.4954,11.5132,2211000.0
2006-09-21 11:40:00,19.34,19.36,19.3,19.33,1063100.0,11.5073,11.5192,11.4835,11.5013,1063100.0
2006-09-21 11:50:00,19.33,19.39,19.33,19.35,768500.0,11.5013,11.537,11.5013,11.5132,768500.0
2006-09-21 12:00:00,19.35,19.38,19.28,19.35,1445700.0,11.5132,11.5311,11.4716,11.5132,1445700.0
2006-09-21 12:10:00,19.35,19.39,19.33,19.35,677000.0,11.5132,11.537,11.5013,11.5132,677000.0
2006-09-21 12:20:00,19.34,19.35,19.29,19.32,902700.0,11.5073,11.5132,11.4775,11.4954,902700.0
2006-09-21 12:30:00,19.33,19.4,19.32,19.4,871600.0,11.5013,11.543,11.4954,11.543,871600.0
2006-09-21 12:40:00,19.36,19.4,19.3,19.3,746800.0,11.5192,11.543,11.4835,11.4835,746800.0
2006-09-21 12:50:00,19.31,19.31,19.27,19.31,1169100.0,11.4894,11.4894,11.4656,11.4894,1169100.0
2006-09-21 13:00:00,19.3,19.33,19.26,19.28,871600.0,11.4835,11.5013,11.4597,11.4716,871600.0
2006-09-21 13:10:00,19.28,19.6,19.28,19.32,566500.0,11.4716,11.662,11.4716,11.4954,566500.0
2006-09-21 13:20:00,19.31,19.34,19.28,19.29,611000.0,11.4894,11.5073,11.4716,11.4775,611000.0
2006-09-21 13:30:00,19.28,19.3,19.26,19.29,602300.0,11.4716,11.4835,11.4597,11.4775,602300.0
2006-09-21 13:40:00,19.28,19.33,19.28,19.32,680300.0,11.4716,11.5013,11.4716,11.4954,680300.0
2006-09-21 13:50:00,19.32,19.33,19.25,19.26,691400.0,11.4954,11.5013,11.4537,11.4597,691400.0
2006-09-21 14:00:00,19.26,19.28,19.22,19.24,1238200.0,11.4597,11.4716,11.4359,11.4478,1238200.0
2006-09-21 14:10:00,19.24,19.26,19.2,19.22,1168500.0,11.4478,11.4597,11.424,11.4359,1168500.0
2006-09-21 14:20:00,19.22,19.25,19.18,19.19,1292000.0,11.4359,11.4537,11.4121,11.418,1292000.0
2006-09-21 14:30:00,19.2,19.22,19.18,19.2,778700.0,11.424,11.4359,11.4121,11.424,778700.0
2006-09-21 14:40:00,19.21,19.26,19.19,19.24,1213200.0,11.4299,11.4597,11.418,11.4478,1213200.0
2006-09-21 14:50:00,19.23,19.25,19.2,19.21,881000.0,11.4418,11.4537,11.424,11.4299,881000.0
2006-09-21 15:00:00,19.21,19.25,19.21,19.22,1211500.0,11.4299,11.4537,11.4299,11.4359,1211500.0
2006-09-21 15:10:00,19.21,19.23,19.18,19.19,1577300.0,11.4299,11.4418,11.4121,11.418,1577300.0
2006-09-21 15:20:00,19.18,19.23,19.14,19.21,2353600.0,11.4121,11.4418,11.3883,11.4299,2353600.0
2006-09-21 15:30:00,19.21,19.27,19.19,19.21,2021400.0,11.4299,11.4656,11.418,11.4299,2021400.0
2006-09-21 15:40:00,19.22,19.25,19.2,19.21,2319000.0,11.4359,11.4537,11.424,11.4299,2319000.0
2006-09-21 15:50:00,19.21,19.25,19.18,19.22,3600400.0,11.4299,11.4537,11.4121,11.4359,3600400.0
2006-09-22 09:30:00,19.18,19.34,19.16,19.33,2625200.0,11.4121,11.5073,11.4002,11.5013,2625200.0
2006-09-22 09:40:00,19.33,19.35,19.26,19.32,1840700.0,11.5013,11.5132,11.4597,11.4954,1840700.0
2006-09-22 09:50:00,19.32,19.36,19.26,19.29,1252100.0,11.4954,11.5192,11.4597,11.4775,1252100.0
2006-09-22 10:00:00,19.29,19.31,19.19,19.21,2929500.0,11.4775,11.4894,11.418,11.4299,2929500.0
2006-09-22 10:10:00,19.21,19.29,19.2,19.28,1264300.0,11.4299,11.4775,11.424,11.4716,1264300.0
2006-09-22 10:20:00,19.29,19.32,19.2,19.21,1653600.0,11.4775,11.4954,11.424,11.4299,1653600.0
2006-09-22 10:30:00,19.22,19.25,19.15,19.15,1390800.0,11.4359,11.4537,11.3942,11.3942,1390800.0
2006-09-22 10:40:00,19.15,19.18,19.11,19.14,1985700.0,11.3942,11.4121,11.3704,11.3883,1985700.0
2006-09-22 10:50:00,19.13,19.17,19.09,19.13,2391400.0,11.3823,11.4061,11.3585,11.3823,2391400.0
2006-09-22 11:00:00,19.12,19.15,19.05,19.09,2950900.0,11.3764,11.3942,11.3347,11.3585,2950900.0
2006-09-22 11:10:00,19.09,19.14,19.07,19.13,1265300.0,11.3585,11.3883,11.3466,11.3823,1265300.0
2006-09-22 11:20:00,19.13,19.14,19.09,19.1,734700.0,11.3823,11.3883,11.3585,11.3645,734700.0
2006-09-22 11:30:00,19.1,19.15,19.09,19.13,637500.0,11.3645,11.3942,11.3585,11.3823,637500.0
2006-09-22 11:40:00,19.14,19.14,19.08,19.1,682600.0,11.3883,11.3883,11.3526,11.3645,682600.0
2006-09-22 11:50:00,19.09,19.15,19.09,19.14,896000.0,11.3585,11.3942,11.3585,11.3883,896000.0
2006-09-22 12:00:00,19.14,19.14,19.08,19.09,565600.0,11.3883,11.3883,11.3526,11.3585,565600.0
2006-09-22 12:10:00,19.09,19.14,19.04,19.08,802000.0,11.3585,11.3883,11.3288,11.3526,802000.0
2006-09-22 12:20:00,19.07,19.14,19.07,19.08,753100.0,11.3466,11.3883,11.3466,11.3526,753100.0
2006-09-22 12:30:00,19.08,19.09,19.06,19.08,508800.0,11.3526,11.3585,11.3407,11.3526,508800.0
2006-09-22 12:40:00,19.07,19.1,19.05,19.1,738300.0,11.3466,11.3645,11.3347,11.3645,738300.0
2006-09-22 12:50:00,19.09,19.14,19.07,19.08,313300.0,11.3585,11.3883,11.3466,11.3526,313300.0
2006-09-22 13:00:00,19.09,19.14,19.07,19.09,527400.0,11.3585,11.3883,11.3466,11.3585,527400.0
2006-09-22 13:10:00,19.09,19.11,19.07,19.1,363000.0,11.3585,11.3704,11.3466,11.3645,363000.0
2006-09-22 13:20:00,19.1,19.13,19.1,19.11,457900.0,11.3645,11.3823,11.3645,11.3704,457900.0
2006-09-22 13:30:00,19.11,19.13,19.08,19.08,366200.0,11.3704,11.3823,11.3526,11.3526,366200.0
2006-09-22 13:40:00,19.08,19.11,19.08,19.1,619700.0,11.3526,11.3704,11.3526,11.3645,619700.0
2006-09-22 13:50:00,19.1,19.13,19.09,19.12,859800.0,11.3645,11.3823,11.3585,11.3764,859800.0
2006-09-22 14:00:00,19.12,19.14,19.1,19.1,1337900.0,11.3764,11.3883,11.3645,11.3645,1337900.0
2006-09-22 14:10:00,19.1,19.11,19.06,19.08,1485300.0,11.3645,11.3704,11.3407,11.3526,1485300.0
2006-09-22 14:20:00,19.08,19.11,19.07,19.08,766900.0,11.3526,11.3704,11.3466,11.3526,766900.0
2006-09-22 14:30:00,19.08,19.08,19.05,19.06,1144800.0,11.3526,11.3526,11.3347,11.3407,1144800.0
2006-09-22 14:40:00,19.06,19.09,19.03,19.07,1242300.0,11.3407,11.3585,11.3228,11.3466,1242300.0
2006-09-22 14:50:00,19.06,19.1,19.03,19.04,482100.0,11.3407,11.3645,11.3228,11.3288,482100.0
2006-09-22 15:00:00,19.04,19.12,19.04,19.11,986200.0,11.3288,11.3764,11.3288,11.3704,986200.0
2006-09-22 15:10:00,19.1,19.14,19.08,19.11,1421700.0,11.3645,11.3883,11.3526,11.3704,1421700.0
2006-09-22 15:20:00,19.11,19.14,19.06,19.07,1227100.0,11.3704,11.3883,11.3407,11.3466,1227100.0
2006-09-22 15:30:00,19.07,19.12,19.07,19.09,754400.0,11.3466,11.3764,11.3466,11.3585,754400.0
2006-09-22 15:40:00,19.09,19.1,19.05,19.08,1194500.0,11.3585,11.3645,11.3347,11.3526,1194500.0
2006-09-22 15:50:00,19.09,19.09,19.04,19.08,2588200.0,11.3585,11.3585,11.3288,11.3526,2588200.0
2006-09-25 09:30:00,19.16,19.27,19.16,19.18,1989000.0,11.4002,11.4656,11.4002,11.4121,1989000.0
2006-09-25 09:40:00,19.17,19.2,19.08,19.09,1542400.0,11.4061,11.424,11.3526,11.3585,1542400.0
2006-09-25 09:50:00,19.09,19.14,19.06,19.09,1084300.0,11.3585,11.3883,11.3407,11.3585,1084300.0
2006-09-25 10:00:00,19.1,19.14,19.07,19.1,1062500.0,11.3645,11.3883,11.3466,11.3645,1062500.0
2006-09-25 10:10:00,19.09,19.09,19.03,19.08,1245000.0,11.3585,11.3585,11.3228,11.3526,1245000.0
2006-09-25 10:20:00,19.08,19.1,19.04,19.07,892000.0,11.3526,11.3645,11.3288,11.3466,892000.0
2006-09-25 10:30:00,19.06,19.2,19.06,19.19,2317200.0,11.3407,11.424,11.3407,11.418,2317200.0
2006-09-25 10:40:00,19.19,19.23,19.16,19.22,1647200.0,11.418,11.4418,11.4002,11.4359,1647200.0
2006-09-25 10:50:00,19.21,19.27,19.17,19.27,2262900.0,11.4299,11.4656,11.4061,11.4656,2262900.0
2006-09-25 11:00:00,19.26,19.33,19.26,19.29,1958800.0,11.4597,11.5013,11.4597,11.4775,1958800.0
2006-09-25 11:10:00,19.28,19.29,19.23,19.25,698600.0,11.4716,11.4775,11.4418,11.4537,698600.0
2006-09-25 11:20:00,19.24,19.35,19.23,19.34,1584800.0,11.4478,11.5132,11.4418,11.5073,1584800.0
2006-09-25 11:30:00,19.34,19.35,19.27,19.3,1479800.0,11.5073,11.5132,11.4656,11.4835,1479800.0
2006-09-25 11:40:00,19.3,19.34,19.29,19.31,1005400.0,11.4835,11.5073,11.4775,11.4894,1005400.0
2006-09-25 11:50:00,19.31,19.33,19.27,19.29,1244400.0,11.4894,11.5013,11.4656,11.4775,1244400.0
2006-09-25 12:00:00,19.29,19.29,19.23,19.27,734000.0,11.4775,11.4775,11.4418,11.4656,734000.0
2006-09-25 12:10:00,19.27,19.3,19.26,19.27,650600.0,11.4656,11.4835,11.4597,11.4656,650600.0
2006-09-25 12:20:00,19.27,19.38,19.27,19.36,1405100.0,11.4656,11.5311,11.4656,11.5192,1405100.0
2006-09-25 12:30:00,19.36,19.39,19.35,19.36,792700.0,11.5192,11.537,11.5132,11.5192,792700.0
2006-09-25 12:40:00,19.35,19.38,19.33,19.35,920500.0,11.5132,11.5311,11.5013,11.5132,920500.0
2006-09-25 12:50:00,19.35,19.44,19.35,19.43,1844900.0,11.5132,11.5668,11.5132,11.5608,1844900.0
2006-09-25 13:00:00,19.42,19.47,19.35,19.43,1289300.0,11.5549,11.5846,11.5132,11.5608,1289300.0
2006-09-25 13:10:00,19.43,19.45,19.39,19.39,646400.0,11.5608,11.5727,11.537,11.537,646400.0
2006-09-25 13:20:00,19.39,19.39,19.34,19.38,639000.0,11.537,11.537,11.5073,11.5311,639000.0
2006-09-25 13:30:00,19.38,19.41,19.28,19.33,844300.0,11.5311,11.5489,11.4716,11.5013,844300.0
2006-09-25 13:40:00,19.33,19.42,19.33,19.41,676400.0,11.5013,11.5549,11.5013,11.5489,676400.0
2006-09-25 13:50:00,19.42,19.43,19.37,19.37,579000.0,11.5549,11.5608,11.5251,11.5251,579000.0
2006-09-25 14:00:00,19.37,19.45,19.37,19.39,807600.0,11.5251,11.5727,11.5251,11.537,807600.0
2006-09-25 14:10:00,19.39,19.42,19.33,19.36,900600.0,11.537,11.5549,11.5013,11.5192,900600.0
2006-09-25 14:20:00,19.37,19.4,19.35,19.36,1076300.0,11.5251,11.543,11.5132,11.5192,1076300.0
2006-09-25 14:30:00,19.36,19.44,19.36,19.42,1252200.0,11.5192,11.5668,11.5192,11.5549,1252200.0
2006-09-25 14:40:00,19.42,19.46,19.4,19.45,1248400.0,11.5549,11.5787,11.543,11.5727,1248400.0
2006-09-25 14:50:00,19.44,19.48,19.41,19.44,1317100.0,11.5668,11.5906,11.5489,11.5668,1317100.0
2006-09-25 15:00:00,19.45,19.48,19.43,19.46,1302000.0,11.5727,11.5906,11.5608,11.5787,1302000.0
2006-09-25 15:10:00,19.46,19.5,19.45,19.48,1589400.0,11.5787,11.6025,11.5727,11.5906,1589400.0
2006-09-25 15:20:00,19.49,19.51,19.47,19.47,1843700.0,11.5965,11.6084,11.5846,11.5846,1843700.0
2006-09-25 15:30:00,19.47,19.48,19.42,19.44,1981800.0,11.5846,11.5906,11.5549,11.5668,1981800.0
2006-09-25 15:40:00,19.44,19.45,19.37,19.43,3053200.0,11.5668,11.5727,11.5251,11.5608,3053200.0
2006-09-25 15:50:00,19.42,19.5,19.35,19.42,3353700.0,11.5549,11.6025,11.5132,11.5549,3353700.0
2006-09-26 09:30:00,19.37,19.64,19.32,19.62,4469800.0,11.5251,11.6858,11.4954,11.6739,4469800.0
2006-09-26 09:40:00,19.61,19.66,19.55,19.59,3481800.0,11.6679,11.6977,11.6322,11.656,3481800.0
2006-09-26 09:50:00,19.59,19.68,19.59,19.64,4222700.0,11.656,11.7096,11.656,11.6858,4222700.0
2006-09-26 10:00:00,19.64,19.73,19.63,19.72,2701900.0,11.6858,11.7393,11.6798,11.7334,2701900.0
2006-09-26 10:10:00,19.72,19.72,19.61,19.61,1376000.0,11.7334,11.7334,11.6679,11.6679,1376000.0
2006-09-26 10:20:00,19.61,19.65,19.58,19.62,1719100.0,11.6679,11.6917,11.6501,11.6739,1719100.0
2006-09-26 10:30:00,19.62,19.66,19.61,19.62,1369600.0,11.6739,11.6977,11.6679,11.6739,1369600.0
2006-09-26 10:40:00,19.62,19.65,19.59,19.59,1226100.0,11.6739,11.6917,11.656,11.656,1226100.0
2006-09-26 10:50:00,19.59,19.62,19.55,19.62,1853900.0,11.656,11.6739,11.6322,11.6739,1853900.0
2006-09-26 11:00:00,19.61,19.7,19.59,19.64,1264500.0,11.6679,11.7215,11.656,11.6858,1264500.0
2006-09-26 11:10:00,19.64,19.67,19.61,19.65,1303000.0,11.6858,11.7036,11.6679,11.6917,1303000.0
2006-09-26 11:20:00,19.65,19.66,19.6,19.62,1694500.0,11.6917,11.6977,11.662,11.6739,1694500.0
2006-09-26 11:30:00,19.62,19.68,19.62,19.67,1691000.0,11.6739,11.7096,11.6739,11.7036,1691000.0
2006-09-26 11:40:00,19.67,19.67,19.59,19.6,1056900.0,11.7036,11.7036,11.656,11.662,1056900.0
2006-09-26 11:50:00,19.6,19.64,19.57,19.6,1515000.0,11.662,11.6858,11.6441,11.662,1515000.0
2006-09-26 12:00:00,19.6,19.62,19.58,19.61,1386400.0,11.662,11.6739,11.6501,11.6679,1386400.0
2006-09-26 12:10:00,19.61,19.66,19.58,19.64,1251100.0,11.6679,11.6977,11.6501,11.6858,1251100.0
2006-09-26 12:20:00,19.64,19.65,19.6,19.64,705600.0,11.6858,11.6917,11.662,11.6858,705600.0
2006-09-26 12:30:00,19.63,19.64,19.6,19.6,1105300.0,11.6798,11.6858,11.662,11.662,1105300.0
2006-09-26 12:40:00,19.6,19.62,19.58,19.58,975800.0,11.662,11.6739,11.6501,11.6501,975800.0
2006-09-26 12:50:00,19.57,19.64,19.57,19.64,1057600.0,11.6441,11.6858,11.6441,11.6858,1057600.0
2006-09-26 13:00:00,19.64,19.64,19.58,19.6,757600.0,11.6858,11.6858,11.6501,11.662,757600.0
2006-09-26 13:10:00,19.6,19.64,19.59,19.63,1097900.0,11.662,11.6858,11.656,11.6798,1097900.0
2006-09-26 13:20:00,19.64,19.69,19.62,19.66,1454600.0,11.6858,11.7155,11.6739,11.6977,1454600.0
2006-09-26 13:30:00,19.66,19.68,19.62,19.67,1006100.0,11.6977,11.7096,11.6739,11.7036,1006100.0
2006-09-26 13:40:00,19.67,19.75,19.67,19.74,2475400.0,11.7036,11.7512,11.7036,11.7453,2475400.0
2006-09-26 13:50:00,19.73,19.8,19.73,19.79,3940700.0,11.7393,11.781,11.7393,11.775,3940700.0
2006-09-26 14:00:00,19.79,19.85,19.73,19.76,3832600.0,11.775,11.8107,11.7393,11.7572,3832600.0
2006-09-26 14:10:00,19.76,19.83,19.75,19.79,2963000.0,11.7572,11.7988,11.7512,11.775,2963000.0
2006-09-26 14:20:00,19.8,19.92,19.78,19.85,2350700.0,11.781,11.8524,11.7691,11.8107,2350700.0
2006-09-26 14:30:00,19.85,19.95,19.84,19.9,3998800.0,11.8107,11.8702,11.8048,11.8405,3998800.0
2006-09-26 14:40:00,19.89,19.94,19.88,19.91,2439900.0,11.8345,11.8643,11.8286,11.8464,2439900.0
2006-09-26 14:50:00,19.91,19.97,19.91,19.95,2669600.0,11.8464,11.8821,11.8464,11.8702,2669600.0
2006-09-26 15:00:00,19.96,19.96,19.9,19.93,2533100.0,11.8762,11.8762,11.8405,11.8583,2533100.0
2006-09-26 15:10:00,19.93,19.95,19.91,19.93,2108000.0,11.8583,11.8702,11.8464,11.8583,2108000.0
2006-09-26 15:20:00,19.94,19.98,19.92,19.96,2586100.0,11.8643,11.8881,11.8524,11.8762,2586100.0
2006-09-26 15:30:00,19.97,19.98,19.94,19.97,4490800.0,11.8821,11.8881,11.8643,11.8821,4490800.0
2006-09-26 15:40:00,19.97,19.98,19.84,19.89,5535000.0,11.8821,11.8881,11.8048,11.8345,5535000.0
2006-09-26 15:50:00,19.89,19.98,19.89,19.94,6414700.0,11.8345,11.8881,11.8345,11.8643,6414700.0
2006-09-27 09:30:00,20.06,21.43,20.04,20.41,14873000.0,11.9357,12.7508,11.9238,12.1439,14873000.0
2006-09-27 09:40:00,20.41,20.45,20.36,20.43,5266100.0,12.1439,12.1677,12.1142,12.1558,5266100.0
2006-09-27 09:50:00,20.42,20.63,20.42,20.54,10758600.0,12.1499,12.2748,12.1499,12.2213,10758600.0
2006-09-27 10:00:00,20.54,20.62,20.45,20.46,6494800.0,12.2213,12.2689,12.1677,12.1737,6494800.0
2006-09-27 10:10:00,20.46,20.53,20.38,20.49,5627700.0,12.1737,12.2153,12.1261,12.1915,5627700.0
2006-09-27 10:20:00,20.49,20.56,20.47,20.49,3134200.0,12.1915,12.2332,12.1796,12.1915,3134200.0
2006-09-27 10:30:00,20.49,20.6,20.48,20.49,3149800.0,12.1915,12.257,12.1856,12.1915,3149800.0
2006-09-27 10:40:00,20.5,20.51,20.4,20.43,3284700.0,12.1975,12.2034,12.138,12.1558,3284700.0
2006-09-27 10:50:00,20.43,20.51,20.43,20.5,1547400.0,12.1558,12.2034,12.1558,12.1975,1547400.0
2006-09-27 11:00:00,20.49,20.53,20.44,20.5,1568500.0,12.1915,12.2153,12.1618,12.1975,1568500.0
2006-09-27 11:10:00,20.5,20.57,20.47,20.49,3585500.0,12.1975,12.2391,12.1796,12.1915,3585500.0
2006-09-27 11:20:00,20.49,20.55,20.49,20.51,2281900.0,12.1915,12.2272,12.1915,12.2034,2281900.0
2006-09-27 11:30:00,20.51,20.57,20.5,20.53,1593700.0,12.2034,12.2391,12.1975,12.2153,1593700.0
2006-09-27 11:40:00,20.53,20.55,20.5,20.53,1736200.0,12.2153,12.2272,12.1975,12.2153,1736200.0
2006-09-27 11:50:00,20.53,20.54,20.5,20.53,1993300.0,12.2153,12.2213,12.1975,12.2153,1993300.0
2006-09-27 12:00:00,20.52,20.58,20.52,20.54,2084500.0,12.2094,12.2451,12.2094,12.2213,2084500.0
2006-09-27 12:10:00,20.54,20.59,20.53,20.59,1864300.0,12.2213,12.251,12.2153,12.251,1864300.0
2006-09-27 12:20:00,20.58,20.63,20.57,20.59,2773700.0,12.2451,12.2748,12.2391,12.251,2773700.0
2006-09-27 12:30:00,20.6,20.75,20.57,20.63,3385100.0,12.257,12.3462,12.2391,12.2748,3385100.0
2006-09-27 12:40:00,20.62,20.67,20.58,20.59,2309700.0,12.2689,12.2986,12.2451,12.251,2309700.0
2006-09-27 12:50:00,20.59,20.66,20.59,20.61,1038100.0,12.251,12.2927,12.251,12.2629,1038100.0
2006-09-27 13:00:00,20.62,20.66,20.6,20.62,2287300.0,12.2689,12.2927,12.257,12.2689,2287300.0
2006-09-27 13:10:00,20.62,20.65,20.6,20.61,2090700.0,12.2689,12.2867,12.257,12.2629,2090700.0
2006-09-27 13:20:00,20.62,20.62,20.52,20.52,1868600.0,12.2689,12.2689,12.2094,12.2094,1868600.0
2006-09-27 13:30:00,20.52,20.53,20.49,20.5,2094600.0,12.2094,12.2153,12.1915,12.1975,2094600.0
2006-09-27 13:40:00,20.5,20.53,20.46,20.51,2266300.0,12.1975,12.2153,12.1737,12.2034,2266300.0
2006-09-27 13:50:00,20.5,20.54,20.5,20.54,858600.0,12.1975,12.2213,12.1975,12.2213,858600.0
2006-09-27 14:00:00,20.54,20.55,20.48,20.54,1314400.0,12.2213,12.2272,12.1856,12.2213,1314400.0
2006-09-27 14:10:00,20.54,20.55,20.46,20.46,2312000.0,12.2213,12.2272,12.1737,12.1737,2312000.0
2006-09-27 14:20:00,20.47,20.47,20.4,20.42,3450000.0,12.1796,12.1796,12.138,12.1499,3450000.0
2006-09-27 14:30:00,20.41,20.42,20.34,20.38,2585800.0,12.1439,12.1499,12.1023,12.1261,2585800.0
2006-09-27 14:40:00,20.37,20.4,20.28,20.3,3928900.0,12.1201,12.138,12.0666,12.0785,3928900.0
2006-09-27 14:50:00,20.3,20.41,20.29,20.39,2599100.0,12.0785,12.1439,12.0725,12.132,2599100.0
2006-09-27 15:00:00,20.39,20.42,20.31,20.34,2485400.0,12.132,12.1499,12.0844,12.1023,2485400.0
2006-09-27 15:10:00,20.34,20.38,20.32,20.37,2074000.0,12.1023,12.1261,12.0904,12.1201,2074000.0
2006-09-27 15:20:00,20.37,20.4,20.35,20.38,2896800.0,12.1201,12.138,12.1082,12.1261,2896800.0
2006-09-27 15:30:00,20.38,20.45,20.38,20.41,2084500.0,12.1261,12.1677,12.1261,12.1439,2084500.0
2006-09-27 15:40:00,20.41,20.41,20.36,20.39,2378200.0,12.1439,12.1439,12.1142,12.132,2378200.0
2006-09-27 15:50:00,20.37,20.4,20.33,20.39,4554100.0,12.1201,12.138,12.0963,12.132,4554100.0
2006-09-28 09:30:00,20.46,20.7,20.45,20.63,6129300.0,12.1737,12.3165,12.1677,12.2748,6129300.0
2006-09-28 09:40:00,20.63,20.65,20.53,20.62,4474100.0,12.2748,12.2867,12.2153,12.2689,4474100.0
2006-09-28 09:50:00,20.62,20.69,20.58,20.67,2981600.0,12.2689,12.3105,12.2451,12.2986,2981600.0
2006-09-28 10:00:00,20.68,20.74,20.65,20.67,3201100.0,12.3046,12.3403,12.2867,12.2986,3201100.0
2006-09-28 10:10:00,20.67,20.77,20.62,20.73,3461000.0,12.2986,12.3581,12.2689,12.3343,3461000.0
2006-09-28 10:20:00,20.73,20.77,20.67,20.7,2696300.0,12.3343,12.3581,12.2986,12.3165,2696300.0
2006-09-28 10:30:00,20.7,20.75,20.69,20.73,2547200.0,12.3165,12.3462,12.3105,12.3343,2547200.0
2006-09-28 10:40:00,20.74,20.74,20.58,20.59,4981900.0,12.3403,12.3403,12.2451,12.251,4981900.0
2006-09-28 10:50:00,20.59,20.67,20.58,20.64,3242100.0,12.251,12.2986,12.2451,12.2808,3242100.0
2006-09-28 11:00:00,20.64,20.69,20.61,20.65,2524000.0,12.2808,12.3105,12.2629,12.2867,2524000.0
2006-09-28 11:10:00,20.65,20.69,20.65,20.67,1326300.0,12.2867,12.3105,12.2867,12.2986,1326300.0
2006-09-28 11:20:00,20.67,20.69,20.62,20.69,2051900.0,12.2986,12.3105,12.2689,12.3105,2051900.0
2006-09-28 11:30:00,20.69,20.72,20.67,20.69,2863400.0,12.3105,12.3284,12.2986,12.3105,2863400.0
2006-09-28 11:40:00,20.69,20.72,20.68,20.7,2363900.0,12.3105,12.3284,12.3046,12.3165,2363900.0
2006-09-28 11:50:00,20.7,20.71,20.68,20.71,2064600.0,12.3165,12.3224,12.3046,12.3224,2064600.0
2006-09-28 12:00:00,20.71,20.71,20.66,20.69,2320200.0,12.3224,12.3224,12.2927,12.3105,2320200.0
2006-09-28 12:10:00,20.7,20.71,20.68,20.71,1612000.0,12.3165,12.3224,12.3046,12.3224,1612000.0
2006-09-28 12:20:00,20.7,20.71,20.69,20.7,1290800.0,12.3165,12.3224,12.3105,12.3165,1290800.0
2006-09-28 12:30:00,20.7,20.7,20.68,20.69,2166900.0,12.3165,12.3165,12.3046,12.3105,2166900.0
2006-09-28 12:40:00,20.69,20.7,20.68,20.7,596500.0,12.3105,12.3165,12.3046,12.3165,596500.0
2006-09-28 12:50:00,20.7,20.72,20.69,20.72,1020100.0,12.3165,12.3284,12.3105,12.3284,1020100.0
2006-09-28 13:00:00,20.72,20.75,20.69,20.72,990300.0,12.3284,12.3462,12.3105,12.3284,990300.0
2006-09-28 13:10:00,20.72,20.73,20.71,20.72,963600.0,12.3284,12.3343,12.3224,12.3284,963600.0
2006-09-28 13:20:00,20.73,20.77,20.72,20.72,3764000.0,12.3343,12.3581,12.3284,12.3284,3764000.0
2006-09-28 13:30:00,20.72,20.76,20.7,20.73,1984100.0,12.3284,12.3522,12.3165,12.3343,1984100.0
2006-09-28 13:40:00,20.74,20.75,20.69,20.74,1901000.0,12.3403,12.3462,12.3105,12.3403,1901000.0
2006-09-28 13:50:00,20.74,20.78,20.68,20.73,4510800.0,12.3403,12.3641,12.3046,12.3343,4510800.0
2006-09-28 14:00:00,20.73,20.73,20.69,20.71,1105400.0,12.3343,12.3343,12.3105,12.3224,1105400.0
2006-09-28 14:10:00,20.7,20.74,20.7,20.71,1158200.0,12.3165,12.3403,12.3165,12.3224,1158200.0
2006-09-28 14:20:00,20.72,20.73,20.69,20.71,2027400.0,12.3284,12.3343,12.3105,12.3224,2027400.0
2006-09-28 14:30:00,20.72,20.75,20.7,20.73,2001100.0,12.3284,12.3462,12.3165,12.3343,2001100.0
2006-09-28 14:40:00,20.73,20.77,20.73,20.75,1365300.0,12.3343,12.3581,12.3343,12.3462,1365300.0
2006-09-28 14:50:00,20.75,20.75,20.72,20.73,771600.0,12.3462,12.3462,12.3284,12.3343,771600.0
2006-09-28 15:00:00,20.73,20.73,20.68,20.7,2807200.0,12.3343,12.3343,12.3046,12.3165,2807200.0
2006-09-28 15:10:00,20.71,20.79,20.7,20.78,2065100.0,12.3224,12.37,12.3165,12.3641,2065100.0
2006-09-28 15:20:00,20.78,20.8,20.77,20.77,1606800.0,12.3641,12.376,12.3581,12.3581,1606800.0
2006-09-28 15:30:00,20.78,20.78,20.71,20.76,1211800.0,12.3641,12.3641,12.3224,12.3522,1211800.0
2006-09-28 15:40:00,20.75,20.83,20.74,20.82,3177400.0,12.3462,12.3938,12.3403,12.3879,3177400.0
2006-09-28 15:50:00,20.83,20.83,20.76,20.8,5020800.0,12.3938,12.3938,12.3522,12.376,5020800.0
2006-09-29 09:30:00,20.89,20.95,20.65,20.76,6748200.0,12.4295,12.4652,12.2867,12.3522,6748200.0
2006-09-29 09:40:00,20.75,20.77,20.65,20.7,2823400.0,12.3462,12.3581,12.2867,12.3165,2823400.0
2006-09-29 09:50:00,20.69,20.73,20.63,20.69,2931600.0,12.3105,12.3343,12.2748,12.3105,2931600.0
2006-09-29 10:00:00,20.69,20.84,20.69,20.75,3718300.0,12.3105,12.3998,12.3105,12.3462,3718300.0
2006-09-29 10:10:00,20.75,20.84,20.74,20.83,2571500.0,12.3462,12.3998,12.3403,12.3938,2571500.0
2006-09-29 10:20:00,20.82,20.84,20.77,20.8,1532100.0,12.3879,12.3998,12.3581,12.376,1532100.0
2006-09-29 10:30:00,20.8,20.84,20.78,20.79,1021600.0,12.376,12.3998,12.3641,12.37,1021600.0
2006-09-29 10:40:00,20.79,20.79,20.72,20.76,1282900.0,12.37,12.37,12.3284,12.3522,1282900.0
2006-09-29 10:50:00,20.76,20.78,20.72,20.73,1373700.0,12.3522,12.3641,12.3284,12.3343,1373700.0
2006-09-29 11:00:00,20.73,20.77,20.73,20.77,882300.0,12.3343,12.3581,12.3343,12.3581,882300.0
2006-09-29 11:10:00,20.76,20.83,20.75,20.81,1479800.0,12.3522,12.3938,12.3462,12.3819,1479800.0
2006-09-29 11:20:00,20.81,20.82,20.7,20.73,2476400.0,12.3819,12.3879,12.3165,12.3343,2476400.0
2006-09-29 11:30:00,20.73,20.8,20.73,20.79,922400.0,12.3343,12.376,12.3343,12.37,922400.0
2006-09-29 11:40:00,20.79,20.84,20.77,20.82,1004100.0,12.37,12.3998,12.3581,12.3879,1004100.0
2006-09-29 11:50:00,20.82,20.83,20.74,20.81,589300.0,12.3879,12.3938,12.3403,12.3819,589300.0
2006-09-29 12:00:00,20.81,20.83,20.79,20.8,796300.0,12.3819,12.3938,12.37,12.376,796300.0
2006-09-29 12:10:00,20.8,20.83,20.79,20.81,804400.0,12.376,12.3938,12.37,12.3819,804400.0
2006-09-29 12:20:00,20.81,20.82,20.75,20.77,1317500.0,12.3819,12.3879,12.3462,12.3581,1317500.0
2006-09-29 12:30:00,20.77,20.79,20.73,20.74,1830800.0,12.3581,12.37,12.3343,12.3403,1830800.0
2006-09-29 12:40:00,20.73,20.79,20.73,20.76,803000.0,12.3343,12.37,12.3343,12.3522,803000.0
2006-09-29 12:50:00,20.76,20.76,20.74,20.74,449500.0,12.3522,12.3522,12.3403,12.3403,449500.0
2006-09-29 13:00:00,20.74,20.76,20.72,20.74,702200.0,12.3403,12.3522,12.3284,12.3403,702200.0
2006-09-29 13:10:00,20.74,20.78,20.73,20.76,989200.0,12.3403,12.3641,12.3343,12.3522,989200.0
2006-09-29 13:20:00,20.76,20.78,20.71,20.71,1264600.0,12.3522,12.3641,12.3224,12.3224,1264600.0
2006-09-29 13:30:00,20.71,20.75,20.71,20.72,1274000.0,12.3224,12.3462,12.3224,12.3284,1274000.0
2006-09-29 13:40:00,20.71,20.73,20.68,20.73,1296200.0,12.3224,12.3343,12.3046,12.3343,1296200.0
2006-09-29 13:50:00,20.73,20.75,20.71,20.71,838500.0,12.3343,12.3462,12.3224,12.3224,838500.0
2006-09-29 14:00:00,20.72,20.75,20.71,20.71,815500.0,12.3284,12.3462,12.3224,12.3224,815500.0
2006-09-29 14:10:00,20.72,20.72,20.7,20.7,930000.0,12.3284,12.3284,12.3165,12.3165,930000.0
2006-09-29 14:20:00,20.7,20.74,20.67,20.7,759000.0,12.3165,12.3403,12.2986,12.3165,759000.0
2006-09-29 14:30:00,20.7,20.71,20.68,20.68,723700.0,12.3165,12.3224,12.3046,12.3046,723700.0
2006-09-29 14:40:00,20.68,20.69,20.61,20.64,1659200.0,12.3046,12.3105,12.2629,12.2808,1659200.0
2006-09-29 14:50:00,20.64,20.67,20.6,20.61,1832100.0,12.2808,12.2986,12.257,12.2629,1832100.0
2006-09-29 15:00:00,20.62,20.64,20.55,20.57,2710500.0,12.2689,12.2808,12.2272,12.2391,2710500.0
2006-09-29 15:10:00,20.57,20.59,20.53,20.57,1699000.0,12.2391,12.251,12.2153,12.2391,1699000.0
2006-09-29 15:20:00,20.57,20.6,20.55,20.59,2206800.0,12.2391,12.257,12.2272,12.251,2206800.0
2006-09-29 15:30:00,20.59,20.63,20.54,20.54,2523000.0,12.251,12.2748,12.2213,12.2213,2523000.0
2006-09-29 15:40:00,20.55,20.6,20.52,20.59,2306100.0,12.2272,12.257,12.2094,12.251,2306100.0
2006-09-29 15:50:00,20.59,20.61,20.54,20.56,3092700.0,12.251,12.2629,12.2213,12.2332,3092700.0
2006-10-02 09:30:00,20.56,20.65,20.53,20.6,2106900.0,12.2332,12.2867,12.2153,12.257,2106900.0
2006-10-02 09:40:00,20.59,20.64,20.5,20.5,1901400.0,12.251,12.2808,12.1975,12.1975,1901400.0
2006-10-02 09:50:00,20.51,20.56,20.46,20.54,1156400.0,12.2034,12.2332,12.1737,12.2213,1156400.0
2006-10-02 10:00:00,20.55,20.63,20.46,20.56,1545400.0,12.2272,12.2748,12.1737,12.2332,1545400.0
2006-10-02 10:10:00,20.56,20.58,20.44,20.58,1090900.0,12.2332,12.2451,12.1618,12.2451,1090900.0
2006-10-02 10:20:00,20.57,20.58,20.47,20.57,660100.0,12.2391,12.2451,12.1796,12.2391,660100.0
2006-10-02 10:30:00,20.57,20.58,20.45,20.56,805500.0,12.2391,12.2451,12.1677,12.2332,805500.0
2006-10-02 10:40:00,20.55,20.59,20.54,20.58,664000.0,12.2272,12.251,12.2213,12.2451,664000.0
2006-10-02 10:50:00,20.58,20.62,20.56,20.6,1153800.0,12.2451,12.2689,12.2332,12.257,1153800.0
2006-10-02 11:00:00,20.6,20.61,20.58,20.59,875200.0,12.257,12.2629,12.2451,12.251,875200.0
2006-10-02 11:10:00,20.6,20.6,20.55,20.59,1028800.0,12.257,12.257,12.2272,12.251,1028800.0
2006-10-02 11:20:00,20.58,20.62,20.56,20.61,995400.0,12.2451,12.2689,12.2332,12.2629,995400.0
2006-10-02 11:30:00,20.62,20.71,20.61,20.68,1466900.0,12.2689,12.3224,12.2629,12.3046,1466900.0
2006-10-02 11:40:00,20.67,20.71,20.67,20.69,880400.0,12.2986,12.3224,12.2986,12.3105,880400.0
2006-10-02 11:50:00,20.68,20.74,20.68,20.74,1190900.0,12.3046,12.3403,12.3046,12.3403,1190900.0
2006-10-02 12:00:00,20.73,20.74,20.7,20.72,1022700.0,12.3343,12.3403,12.3165,12.3284,1022700.0
2006-10-02 12:10:00,20.72,20.73,20.7,20.72,608700.0,12.3284,12.3343,12.3165,12.3284,608700.0
2006-10-02 12:20:00,20.72,20.74,20.7,20.71,1065700.0,12.3284,12.3403,12.3165,12.3224,1065700.0
2006-10-02 12:30:00,20.71,20.74,20.71,20.73,531800.0,12.3224,12.3403,12.3224,12.3343,531800.0
2006-10-02 12:40:00,20.73,20.75,20.71,20.75,801100.0,12.3343,12.3462,12.3224,12.3462,801100.0
2006-10-02 12:50:00,20.74,20.75,20.7,20.72,2008600.0,12.3403,12.3462,12.3165,12.3284,2008600.0
2006-10-02 13:00:00,20.72,20.73,20.7,20.72,659100.0,12.3284,12.3343,12.3165,12.3284,659100.0
2006-10-02 13:10:00,20.71,20.74,20.71,20.72,963500.0,12.3224,12.3403,12.3224,12.3284,963500.0
2006-10-02 13:20:00,20.71,20.72,20.66,20.68,1061500.0,12.3224,12.3284,12.2927,12.3046,1061500.0
2006-10-02 13:30:00,20.69,20.69,20.64,20.64,616000.0,12.3105,12.3105,12.2808,12.2808,616000.0
2006-10-02 13:40:00,20.64,20.64,20.45,20.45,2353900.0,12.2808,12.2808,12.1677,12.1677,2353900.0
2006-10-02 13:50:00,20.45,20.51,20.43,20.5,1850500.0,12.1677,12.2034,12.1558,12.1975,1850500.0
2006-10-02 14:00:00,20.5,20.53,20.45,20.52,1403600.0,12.1975,12.2153,12.1677,12.2094,1403600.0
2006-10-02 14:10:00,20.53,20.59,20.52,20.59,1081400.0,12.2153,12.251,12.2094,12.251,1081400.0
2006-10-02 14:20:00,20.59,20.61,20.5,20.52,1851300.0,12.251,12.2629,12.1975,12.2094,1851300.0
2006-10-02 14:30:00,20.51,20.65,20.48,20.54,848500.0,12.2034,12.2867,12.1856,12.2213,848500.0
2006-10-02 14:40:00,20.54,20.56,20.5,20.53,798000.0,12.2213,12.2332,12.1975,12.2153,798000.0
2006-10-02 14:50:00,20.53,20.53,20.42,20.43,1784700.0,12.2153,12.2153,12.1499,12.1558,1784700.0
2006-10-02 15:00:00,20.43,20.46,20.42,20.43,1002400.0,12.1558,12.1737,12.1499,12.1558,1002400.0
2006-10-02 15:10:00,20.43,20.47,20.42,20.46,704900.0,12.1558,12.1796,12.1499,12.1737,704900.0
2006-10-02 15:20:00,20.46,20.49,20.43,20.49,911300.0,12.1737,12.1915,12.1558,12.1915,911300.0
2006-10-02 15:30:00,20.49,20.55,20.45,20.48,1067900.0,12.1915,12.2272,12.1677,12.1856,1067900.0
2006-10-02 15:40:00,20.49,20.53,20.47,20.51,1718700.0,12.1915,12.2153,12.1796,12.2034,1718700.0
2006-10-02 15:50:00,20.51,20.53,20.41,20.43,2714600.0,12.2034,12.2153,12.1439,12.1558,2714600.0
2006-10-03 09:30:00,20.4,20.43,20.26,20.28,4155500.0,12.138,12.1558,12.0547,12.0666,4155500.0
2006-10-03 09:40:00,20.28,20.3,20.17,20.22,4860300.0,12.0666,12.0785,12.0011,12.0309,4860300.0
2006-10-03 09:50:00,20.22,20.31,20.2,20.31,2510400.0,12.0309,12.0844,12.019,12.0844,2510400.0
2006-10-03 10:00:00,20.32,20.32,20.27,20.3,2123100.0,12.0904,12.0904,12.0606,12.0785,2123100.0
2006-10-03 10:10:00,20.29,20.31,20.24,20.3,1568300.0,12.0725,12.0844,12.0428,12.0785,1568300.0
2006-10-03 10:20:00,20.31,20.45,20.28,20.42,2723400.0,12.0844,12.1677,12.0666,12.1499,2723400.0
2006-10-03 10:30:00,20.42,20.48,20.4,20.4,2216600.0,12.1499,12.1856,12.138,12.138,2216600.0
2006-10-03 10:40:00,20.41,20.41,20.37,20.4,1365200.0,12.1439,12.1439,12.1201,12.138,1365200.0
2006-10-03 10:50:00,20.4,20.43,20.37,20.39,1307400.0,12.138,12.1558,12.1201,12.132,1307400.0
2006-10-03 11:00:00,20.39,20.39,20.25,20.36,1348800.0,12.132,12.132,12.0487,12.1142,1348800.0
2006-10-03 11:10:00,20.37,20.43,20.36,20.41,1215100.0,12.1201,12.1558,12.1142,12.1439,1215100.0
2006-10-03 11:20:00,20.41,20.49,20.4,20.48,1566400.0,12.1439,12.1915,12.138,12.1856,1566400.0
2006-10-03 11:30:00,20.48,20.5,20.45,20.45,1416100.0,12.1856,12.1975,12.1677,12.1677,1416100.0
2006-10-03 11:40:00,20.46,20.46,20.4,20.4,1012200.0,12.1737,12.1737,12.138,12.138,1012200.0
2006-10-03 11:50:00,20.4,20.47,20.39,20.45,937100.0,12.138,12.1796,12.132,12.1677,937100.0
2006-10-03 12:00:00,20.45,20.49,20.41,20.48,2092800.0,12.1677,12.1915,12.1439,12.1856,2092800.0
2006-10-03 12:10:00,20.47,20.52,20.47,20.52,2279900.0,12.1796,12.2094,12.1796,12.2094,2279900.0
2006-10-03 12:20:00,20.51,20.53,20.49,20.49,894700.0,12.2034,12.2153,12.1915,12.1915,894700.0
2006-10-03 12:30:00,20.49,20.53,20.49,20.5,864400.0,12.1915,12.2153,12.1915,12.1975,864400.0
2006-10-03 12:40:00,20.49,20.54,20.48,20.53,859300.0,12.1915,12.2213,12.1856,12.2153,859300.0
2006-10-03 12:50:00,20.53,20.58,20.52,20.58,1092000.0,12.2153,12.2451,12.2094,12.2451,1092000.0
2006-10-03 13:00:00,20.58,20.61,20.54,20.56,1074000.0,12.2451,12.2629,12.2213,12.2332,1074000.0
2006-10-03 13:10:00,20.56,20.59,20.54,20.54,1159400.0,12.2332,12.251,12.2213,12.2213,1159400.0
2006-10-03 13:20:00,20.54,20.55,20.49,20.54,1246700.0,12.2213,12.2272,12.1915,12.2213,1246700.0
2006-10-03 13:30:00,20.53,20.55,20.52,20.54,632700.0,12.2153,12.2272,12.2094,12.2213,632700.0
2006-10-03 13:40:00,20.54,20.59,20.54,20.56,724600.0,12.2213,12.251,12.2213,12.2332,724600.0
2006-10-03 13:50:00,20.56,20.65,20.56,20.6,1304000.0,12.2332,12.2867,12.2332,12.257,1304000.0
2006-10-03 14:00:00,20.61,20.69,20.61,20.69,1736400.0,12.2629,12.3105,12.2629,12.3105,1736400.0
2006-10-03 14:10:00,20.68,20.69,20.62,20.63,1767400.0,12.3046,12.3105,12.2689,12.2748,1767400.0
2006-10-03 14:20:00,20.63,20.67,20.6,20.62,1563200.0,12.2748,12.2986,12.257,12.2689,1563200.0
2006-10-03 14:30:00,20.62,20.69,20.59,20.68,1449100.0,12.2689,12.3105,12.251,12.3046,1449100.0
2006-10-03 14:40:00,20.68,20.74,20.66,20.73,1847900.0,12.3046,12.3403,12.2927,12.3343,1847900.0
2006-10-03 14:50:00,20.73,20.77,20.72,20.76,3808600.0,12.3343,12.3581,12.3284,12.3522,3808600.0
2006-10-03 15:00:00,20.76,20.79,20.68,20.71,2303900.0,12.3522,12.37,12.3046,12.3224,2303900.0
2006-10-03 15:10:00,20.72,20.75,20.69,20.72,2007200.0,12.3284,12.3462,12.3105,12.3284,2007200.0
2006-10-03 15:20:00,20.72,20.74,20.51,20.62,2916900.0,12.3284,12.3403,12.2034,12.2689,2916900.0
2006-10-03 15:30:00,20.62,20.69,20.51,20.57,6352200.0,12.2689,12.3105,12.2034,12.2391,6352200.0
2006-10-03 15:40:00,20.58,20.59,20.53,20.57,3321600.0,12.2451,12.251,12.2153,12.2391,3321600.0
2006-10-03 15:50:00,20.58,20.59,20.52,20.55,3852700.0,12.2451,12.251,12.2094,12.2272,3852700.0
2006-10-04 09:30:00,20.5,20.68,20.49,20.68,3857300.0,12.1975,12.3046,12.1915,12.3046,3857300.0
2006-10-04 09:40:00,20.67,20.69,20.56,20.57,1633400.0,12.2986,12.3105,12.2332,12.2391,1633400.0
2006-10-04 09:50:00,20.58,20.61,20.5,20.61,2261500.0,12.2451,12.2629,12.1975,12.2629,2261500.0
2006-10-04 10:00:00,20.61,20.63,20.53,20.59,2927300.0,12.2629,12.2748,12.2153,12.251,2927300.0
2006-10-04 10:10:00,20.6,20.7,20.58,20.68,2387800.0,12.257,12.3165,12.2451,12.3046,2387800.0
2006-10-04 10:20:00,20.67,20.76,20.6,20.71,4541100.0,12.2986,12.3522,12.257,12.3224,4541100.0
2006-10-04 10:30:00,20.71,20.79,20.65,20.73,3632600.0,12.3224,12.37,12.2867,12.3343,3632600.0
2006-10-04 10:40:00,20.72,20.74,20.65,20.68,1607000.0,12.3284,12.3403,12.2867,12.3046,1607000.0
2006-10-04 10:50:00,20.68,20.7,20.65,20.66,1952400.0,12.3046,12.3165,12.2867,12.2927,1952400.0
2006-10-04 11:00:00,20.67,20.69,20.61,20.69,3126600.0,12.2986,12.3105,12.2629,12.3105,3126600.0
2006-10-04 11:10:00,20.68,20.73,20.67,20.71,1325800.0,12.3046,12.3343,12.2986,12.3224,1325800.0
2006-10-04 11:20:00,20.7,20.77,20.7,20.75,2217400.0,12.3165,12.3581,12.3165,12.3462,2217400.0
2006-10-04 11:30:00,20.75,20.78,20.74,20.76,1330200.0,12.3462,12.3641,12.3403,12.3522,1330200.0
2006-10-04 11:40:00,20.77,20.78,20.65,20.75,1720300.0,12.3581,12.3641,12.2867,12.3462,1720300.0
2006-10-04 11:50:00,20.74,20.76,20.72,20.75,1391700.0,12.3403,12.3522,12.3284,12.3462,1391700.0
2006-10-04 12:00:00,20.74,20.75,20.58,20.66,2002000.0,12.3403,12.3462,12.2451,12.2927,2002000.0
2006-10-04 12:10:00,20.66,20.67,20.62,20.65,955100.0,12.2927,12.2986,12.2689,12.2867,955100.0
2006-10-04 12:20:00,20.65,20.69,20.63,20.64,1390800.0,12.2867,12.3105,12.2748,12.2808,1390800.0
2006-10-04 12:30:00,20.64,20.67,20.63,20.63,627900.0,12.2808,12.2986,12.2748,12.2748,627900.0
2006-10-04 12:40:00,20.63,20.69,20.6,20.67,941300.0,12.2748,12.3105,12.257,12.2986,941300.0
2006-10-04 12:50:00,20.67,20.67,20.63,20.65,583600.0,12.2986,12.2986,12.2748,12.2867,583600.0
2006-10-04 13:00:00,20.65,20.66,20.62,20.62,1169300.0,12.2867,12.2927,12.2689,12.2689,1169300.0
2006-10-04 13:10:00,20.62,20.66,20.6,20.63,787200.0,12.2689,12.2927,12.257,12.2748,787200.0
2006-10-04 13:20:00,20.63,20.71,20.61,20.7,1846100.0,12.2748,12.3224,12.2629,12.3165,1846100.0
2006-10-04 13:30:00,20.7,20.75,20.68,20.71,1875000.0,12.3165,12.3462,12.3046,12.3224,1875000.0
2006-10-04 13:40:00,20.71,20.74,20.67,20.71,972900.0,12.3224,12.3403,12.2986,12.3224,972900.0
2006-10-04 13:50:00,20.72,20.75,20.71,20.71,1092600.0,12.3284,12.3462,12.3224,12.3224,1092600.0
2006-10-04 14:00:00,20.71,20.75,20.69,20.75,1203800.0,12.3224,12.3462,12.3105,12.3462,1203800.0
2006-10-04 14:10:00,20.74,20.77,20.74,20.76,1616000.0,12.3403,12.3581,12.3403,12.3522,1616000.0
2006-10-04 14:20:00,20.76,20.77,20.69,20.76,1888400.0,12.3522,12.3581,12.3105,12.3522,1888400.0
2006-10-04 14:30:00,20.76,20.81,20.75,20.77,2843900.0,12.3522,12.3819,12.3462,12.3581,2843900.0
2006-10-04 14:40:00,20.77,20.83,20.77,20.82,1956800.0,12.3581,12.3938,12.3581,12.3879,1956800.0
2006-10-04 14:50:00,20.82,20.83,20.79,20.83,1275200.0,12.3879,12.3938,12.37,12.3938,1275200.0
2006-10-04 15:00:00,20.83,20.84,20.77,20.78,1773200.0,12.3938,12.3998,12.3581,12.3641,1773200.0
2006-10-04 15:10:00,20.78,20.82,20.76,20.79,1352500.0,12.3641,12.3879,12.3522,12.37,1352500.0
2006-10-04 15:20:00,20.79,20.82,20.75,20.79,2435400.0,12.37,12.3879,12.3462,12.37,2435400.0
2006-10-04 15:30:00,20.79,20.79,20.73,20.74,1874000.0,12.37,12.37,12.3343,12.3403,1874000.0
2006-10-04 15:40:00,20.75,20.8,20.74,20.8,2062300.0,12.3462,12.376,12.3403,12.376,2062300.0
2006-10-04 15:50:00,20.8,20.88,20.79,20.87,4340500.0,12.376,12.4236,12.37,12.4176,4340500.0
2006-10-05 09:30:00,20.8,20.89,20.75,20.81,2854300.0,12.376,12.4295,12.3462,12.3819,2854300.0
2006-10-05 09:40:00,20.82,20.95,20.81,20.91,2408800.0,12.3879,12.4652,12.3819,12.4414,2408800.0
2006-10-05 09:50:00,20.92,20.97,20.89,20.97,2323900.0,12.4474,12.4771,12.4295,12.4771,2323900.0
2006-10-05 10:00:00,20.97,20.98,20.9,20.92,2638600.0,12.4771,12.4831,12.4355,12.4474,2638600.0
2006-10-05 10:10:00,20.92,20.96,20.84,20.84,2067100.0,12.4474,12.4712,12.3998,12.3998,2067100.0
2006-10-05 10:20:00,20.84,20.89,20.81,20.81,1876100.0,12.3998,12.4295,12.3819,12.3819,1876100.0
2006-10-05 10:30:00,20.81,20.84,20.8,20.82,1460500.0,12.3819,12.3998,12.376,12.3879,1460500.0
2006-10-05 10:40:00,20.82,20.83,20.74,20.76,1878600.0,12.3879,12.3938,12.3403,12.3522,1878600.0
2006-10-05 10:50:00,20.76,20.82,20.76,20.77,1395300.0,12.3522,12.3879,12.3522,12.3581,1395300.0
2006-10-05 11:00:00,20.78,20.79,20.71,20.73,1408500.0,12.3641,12.37,12.3224,12.3343,1408500.0
2006-10-05 11:10:00,20.73,20.73,20.67,20.68,1380900.0,12.3343,12.3343,12.2986,12.3046,1380900.0
2006-10-05 11:20:00,20.67,20.73,20.66,20.7,1598300.0,12.2986,12.3343,12.2927,12.3165,1598300.0
2006-10-05 11:30:00,20.7,20.77,20.7,20.77,875500.0,12.3165,12.3581,12.3165,12.3581,875500.0
2006-10-05 11:40:00,20.77,20.81,20.75,20.78,1033000.0,12.3581,12.3819,12.3462,12.3641,1033000.0
2006-10-05 11:50:00,20.77,20.83,20.76,20.8,1212800.0,12.3581,12.3938,12.3522,12.376,1212800.0
2006-10-05 12:00:00,20.81,20.81,20.75,20.76,811500.0,12.3819,12.3819,12.3462,12.3522,811500.0
2006-10-05 12:10:00,20.77,20.79,20.76,20.78,339000.0,12.3581,12.37,12.3522,12.3641,339000.0
2006-10-05 12:20:00,20.78,20.79,20.74,20.74,389500.0,12.3641,12.37,12.3403,12.3403,389500.0
2006-10-05 12:30:00,20.75,20.75,20.7,20.72,782200.0,12.3462,12.3462,12.3165,12.3284,782200.0
2006-10-05 12:40:00,20.72,20.74,20.7,20.73,711200.0,12.3284,12.3403,12.3165,12.3343,711200.0
2006-10-05 12:50:00,20.72,20.76,20.7,20.75,442900.0,12.3284,12.3522,12.3165,12.3462,442900.0
2006-10-05 13:00:00,20.76,20.8,20.74,20.77,669600.0,12.3522,12.376,12.3403,12.3581,669600.0
2006-10-05 13:10:00,20.78,20.8,20.75,20.8,373600.0,12.3641,12.376,12.3462,12.376,373600.0
2006-10-05 13:20:00,20.8,20.8,20.77,20.77,772000.0,12.376,12.376,12.3581,12.3581,772000.0
2006-10-05 13:30:00,20.77,20.79,20.76,20.77,528800.0,12.3581,12.37,12.3522,12.3581,528800.0
2006-10-05 13:40:00,20.77,20.82,20.76,20.79,1105500.0,12.3581,12.3879,12.3522,12.37,1105500.0
2006-10-05 13:50:00,20.79,20.82,20.77,20.78,875200.0,12.37,12.3879,12.3581,12.3641,875200.0
2006-10-05 14:00:00,20.78,20.78,20.75,20.77,602400.0,12.3641,12.3641,12.3462,12.3581,602400.0
2006-10-05 14:10:00,20.77,20.78,20.72,20.74,976700.0,12.3581,12.3641,12.3284,12.3403,976700.0
2006-10-05 14:20:00,20.74,20.76,20.71,20.73,1303700.0,12.3403,12.3522,12.3224,12.3343,1303700.0
2006-10-05 14:30:00,20.72,20.74,20.72,20.73,402900.0,12.3284,12.3403,12.3284,12.3343,402900.0
2006-10-05 14:40:00,20.73,20.77,20.72,20.75,622800.0,12.3343,12.3581,12.3284,12.3462,622800.0
2006-10-05 14:50:00,20.75,20.79,20.74,20.78,639900.0,12.3462,12.37,12.3403,12.3641,639900.0
2006-10-05 15:00:00,20.78,20.8,20.74,20.79,1207500.0,12.3641,12.376,12.3403,12.37,1207500.0
2006-10-05 15:10:00,20.79,20.83,20.78,20.81,989000.0,12.37,12.3938,12.3641,12.3819,989000.0
2006-10-05 15:20:00,20.81,20.83,20.79,20.82,723400.0,12.3819,12.3938,12.37,12.3879,723400.0
2006-10-05 15:30:00,20.82,20.83,20.78,20.8,1247600.0,12.3879,12.3938,12.3641,12.376,1247600.0
2006-10-05 15:40:00,20.8,20.83,20.76,20.78,1546700.0,12.376,12.3938,12.3522,12.3641,1546700.0
2006-10-05 15:50:00,20.77,20.81,20.72,20.76,3761200.0,12.3581,12.3819,12.3284,12.3522,3761200.0
2006-10-06 09:30:00,20.62,20.65,20.52,20.65,2999900.0,12.2689,12.2867,12.2094,12.2867,2999900.0
2006-10-06 09:40:00,20.65,20.7,20.56,20.6,2110400.0,12.2867,12.3165,12.2332,12.257,2110400.0
2006-10-06 09:50:00,20.6,20.62,20.58,20.61,1637200.0,12.257,12.2689,12.2451,12.2629,1637200.0
2006-10-06 10:00:00,20.6,20.66,20.58,20.64,2103200.0,12.257,12.2927,12.2451,12.2808,2103200.0
2006-10-06 10:10:00,20.64,20.68,20.58,20.6,1795400.0,12.2808,12.3046,12.2451,12.257,1795400.0
2006-10-06 10:20:00,20.61,20.63,20.57,20.59,1087300.0,12.2629,12.2748,12.2391,12.251,1087300.0
2006-10-06 10:30:00,20.59,20.6,20.56,20.57,1068500.0,12.251,12.257,12.2332,12.2391,1068500.0
2006-10-06 10:40:00,20.57,20.64,20.56,20.59,1429100.0,12.2391,12.2808,12.2332,12.251,1429100.0
2006-10-06 10:50:00,20.59,20.62,20.55,20.6,2066900.0,12.251,12.2689,12.2272,12.257,2066900.0
2006-10-06 11:00:00,20.6,20.62,20.58,20.59,836600.0,12.257,12.2689,12.2451,12.251,836600.0
2006-10-06 11:10:00,20.59,20.61,20.56,20.6,1311700.0,12.251,12.2629,12.2332,12.257,1311700.0
2006-10-06 11:20:00,20.6,20.61,20.59,20.61,489900.0,12.257,12.2629,12.251,12.2629,489900.0
2006-10-06 11:30:00,20.61,20.63,20.58,20.58,1185100.0,12.2629,12.2748,12.2451,12.2451,1185100.0
2006-10-06 11:40:00,20.58,20.6,20.54,20.54,1065800.0,12.2451,12.257,12.2213,12.2213,1065800.0
2006-10-06 11:50:00,20.54,20.57,20.52,20.53,831900.0,12.2213,12.2391,12.2094,12.2153,831900.0
2006-10-06 12:00:00,20.53,20.56,20.5,20.51,1366900.0,12.2153,12.2332,12.1975,12.2034,1366900.0
2006-10-06 12:10:00,20.5,20.53,20.5,20.5,1054900.0,12.1975,12.2153,12.1975,12.1975,1054900.0
2006-10-06 12:20:00,20.5,20.53,20.44,20.49,2274300.0,12.1975,12.2153,12.1618,12.1915,2274300.0
2006-10-06 12:30:00,20.49,20.52,20.44,20.45,1165900.0,12.1915,12.2094,12.1618,12.1677,1165900.0
2006-10-06 12:40:00,20.46,20.46,20.42,20.42,2213600.0,12.1737,12.1737,12.1499,12.1499,2213600.0
2006-10-06 12:50:00,20.42,20.46,20.41,20.46,1042900.0,12.1499,12.1737,12.1439,12.1737,1042900.0
2006-10-06 13:00:00,20.46,20.5,20.44,20.48,1507100.0,12.1737,12.1975,12.1618,12.1856,1507100.0
2006-10-06 13:10:00,20.48,20.52,20.44,20.5,663600.0,12.1856,12.2094,12.1618,12.1975,663600.0
2006-10-06 13:20:00,20.5,20.51,20.47,20.5,439700.0,12.1975,12.2034,12.1796,12.1975,439700.0
2006-10-06 13:30:00,20.5,20.53,20.49,20.52,801900.0,12.1975,12.2153,12.1915,12.2094,801900.0
2006-10-06 13:40:00,20.51,20.53,20.49,20.51,814600.0,12.2034,12.2153,12.1915,12.2034,814600.0
2006-10-06 13:50:00,20.51,20.52,20.47,20.5,1290700.0,12.2034,12.2094,12.1796,12.1975,1290700.0
2006-10-06 14:00:00,20.49,20.52,20.48,20.48,2152500.0,12.1915,12.2094,12.1856,12.1856,2152500.0
2006-10-06 14:10:00,20.48,20.53,20.48,20.5,1713700.0,12.1856,12.2153,12.1856,12.1975,1713700.0
2006-10-06 14:20:00,20.5,20.51,20.47,20.48,1662800.0,12.1975,12.2034,12.1796,12.1856,1662800.0
2006-10-06 14:30:00,20.49,20.53,20.45,20.5,2052600.0,12.1915,12.2153,12.1677,12.1975,2052600.0
2006-10-06 14:40:00,20.51,20.6,20.51,20.58,2218900.0,12.2034,12.257,12.2034,12.2451,2218900.0
2006-10-06 14:50:00,20.59,20.64,20.52,20.62,2561300.0,12.251,12.2808,12.2094,12.2689,2561300.0
2006-10-06 15:00:00,20.62,20.66,20.6,20.63,1562800.0,12.2689,12.2927,12.257,12.2748,1562800.0
2006-10-06 15:10:00,20.63,20.63,20.57,20.62,1119900.0,12.2748,12.2748,12.2391,12.2689,1119900.0
2006-10-06 15:20:00,20.62,20.63,20.55,20.6,1314600.0,12.2689,12.2748,12.2272,12.257,1314600.0
2006-10-06 15:30:00,20.59,20.6,20.55,20.6,1588000.0,12.251,12.257,12.2272,12.257,1588000.0
2006-10-06 15:40:00,20.59,20.6,20.53,20.6,2125900.0,12.251,12.257,12.2153,12.257,2125900.0
2006-10-06 15:50:00,20.6,20.66,20.57,20.66,3527800.0,12.257,12.2927,12.2391,12.2927,3527800.0
2006-10-09 09:30:00,20.52,20.65,20.46,20.64,2577400.0,12.2094,12.2867,12.1737,12.2808,2577400.0
2006-10-09 09:40:00,20.65,20.65,20.57,20.61,1876500.0,12.2867,12.2867,12.2391,12.2629,1876500.0
2006-10-09 09:50:00,20.61,20.69,20.6,20.68,1290200.0,12.2629,12.3105,12.257,12.3046,1290200.0
2006-10-09 10:00:00,20.69,20.74,20.67,20.69,1758500.0,12.3105,12.3403,12.2986,12.3105,1758500.0
2006-10-09 10:10:00,20.69,20.73,20.67,20.69,1089100.0,12.3105,12.3343,12.2986,12.3105,1089100.0
2006-10-09 10:20:00,20.68,20.72,20.63,20.69,2341600.0,12.3046,12.3284,12.2748,12.3105,2341600.0
2006-10-09 10:30:00,20.69,20.69,20.61,20.64,1283300.0,12.3105,12.3105,12.2629,12.2808,1283300.0
2006-10-09 10:40:00,20.64,20.65,20.61,20.62,1138500.0,12.2808,12.2867,12.2629,12.2689,1138500.0
2006-10-09 10:50:00,20.62,20.67,20.61,20.65,668000.0,12.2689,12.2986,12.2629,12.2867,668000.0
2006-10-09 11:00:00,20.65,20.68,20.64,20.67,737500.0,12.2867,12.3046,12.2808,12.2986,737500.0
2006-10-09 11:10:00,20.68,20.68,20.64,20.67,655600.0,12.3046,12.3046,12.2808,12.2986,655600.0
2006-10-09 11:20:00,20.66,20.78,20.66,20.77,1594500.0,12.2927,12.3641,12.2927,12.3581,1594500.0
2006-10-09 11:30:00,20.76,20.79,20.74,20.76,1187300.0,12.3522,12.37,12.3403,12.3522,1187300.0
2006-10-09 11:40:00,20.77,20.78,20.75,20.78,1113100.0,12.3581,12.3641,12.3462,12.3641,1113100.0
2006-10-09 11:50:00,20.77,20.79,20.75,20.75,934300.0,12.3581,12.37,12.3462,12.3462,934300.0
2006-10-09 12:00:00,20.76,20.77,20.74,20.76,494700.0,12.3522,12.3581,12.3403,12.3522,494700.0
2006-10-09 12:10:00,20.76,20.78,20.75,20.75,410900.0,12.3522,12.3641,12.3462,12.3462,410900.0
2006-10-09 12:20:00,20.75,20.76,20.74,20.75,498600.0,12.3462,12.3522,12.3403,12.3462,498600.0
2006-10-09 12:30:00,20.75,20.76,20.75,20.76,344700.0,12.3462,12.3522,12.3462,12.3522,344700.0
2006-10-09 12:40:00,20.76,20.78,20.75,20.77,462000.0,12.3522,12.3641,12.3462,12.3581,462000.0
2006-10-09 12:50:00,20.77,20.78,20.73,20.73,684400.0,12.3581,12.3641,12.3343,12.3343,684400.0
2006-10-09 13:00:00,20.73,20.74,20.7,20.7,744800.0,12.3343,12.3403,12.3165,12.3165,744800.0
2006-10-09 13:10:00,20.71,20.74,20.7,20.73,1296000.0,12.3224,12.3403,12.3165,12.3343,1296000.0
2006-10-09 13:20:00,20.73,20.76,20.71,20.75,821500.0,12.3343,12.3522,12.3224,12.3462,821500.0
2006-10-09 13:30:00,20.75,20.77,20.75,20.75,572900.0,12.3462,12.3581,12.3462,12.3462,572900.0
2006-10-09 13:40:00,20.76,20.77,20.75,20.76,496200.0,12.3522,12.3581,12.3462,12.3522,496200.0
2006-10-09 13:50:00,20.77,20.78,20.72,20.72,1270300.0,12.3581,12.3641,12.3284,12.3284,1270300.0
2006-10-09 14:00:00,20.73,20.74,20.68,20.73,1519000.0,12.3343,12.3403,12.3046,12.3343,1519000.0
2006-10-09 14:10:00,20.72,20.75,20.71,20.73,1038500.0,12.3284,12.3462,12.3224,12.3343,1038500.0
2006-10-09 14:20:00,20.74,20.78,20.73,20.78,677800.0,12.3403,12.3641,12.3343,12.3641,677800.0
2006-10-09 14:30:00,20.77,20.79,20.75,20.76,1246100.0,12.3581,12.37,12.3462,12.3522,1246100.0
2006-10-09 14:40:00,20.77,20.78,20.75,20.75,647700.0,12.3581,12.3641,12.3462,12.3462,647700.0
2006-10-09 14:50:00,20.76,20.76,20.72,20.74,948500.0,12.3522,12.3522,12.3284,12.3403,948500.0
2006-10-09 15:00:00,20.74,20.75,20.67,20.67,1422400.0,12.3403,12.3462,12.2986,12.2986,1422400.0
2006-10-09 15:10:00,20.67,20.7,20.65,20.7,1113300.0,12.2986,12.3165,12.2867,12.3165,1113300.0
2006-10-09 15:20:00,20.7,20.7,20.6,20.61,1893500.0,12.3165,12.3165,12.257,12.2629,1893500.0
2006-10-09 15:30:00,20.6,20.65,20.6,20.63,1282000.0,12.257,12.2867,12.257,12.2748,1282000.0
2006-10-09 15:40:00,20.62,20.64,20.57,20.63,1805900.0,12.2689,12.2808,12.2391,12.2748,1805900.0
2006-10-09 15:50:00,20.63,20.64,20.59,20.62,1961700.0,12.2748,12.2808,12.251,12.2689,1961700.0
2006-10-10 09:30:00,20.59,20.6,20.42,20.55,4548200.0,12.251,12.257,12.1499,12.2272,4548200.0
2006-10-10 09:40:00,20.55,20.59,20.53,20.57,1082400.0,12.2272,12.251,12.2153,12.2391,1082400.0
2006-10-10 09:50:00,20.58,20.68,20.56,20.58,2709900.0,12.2451,12.3046,12.2332,12.2451,2709900.0
2006-10-10 10:00:00,20.57,20.62,20.56,20.58,1485400.0,12.2391,12.2689,12.2332,12.2451,1485400.0
2006-10-10 10:10:00,20.58,20.6,20.55,20.59,2270900.0,12.2451,12.257,12.2272,12.251,2270900.0
2006-10-10 10:20:00,20.59,20.6,20.55,20.55,767700.0,12.251,12.257,12.2272,12.2272,767700.0
2006-10-10 10:30:00,20.56,20.59,20.52,20.58,1150200.0,12.2332,12.251,12.2094,12.2451,1150200.0
2006-10-10 10:40:00,20.57,20.58,20.54,20.56,1361700.0,12.2391,12.2451,12.2213,12.2332,1361700.0
2006-10-10 10:50:00,20.55,20.6,20.54,20.57,1689800.0,12.2272,12.257,12.2213,12.2391,1689800.0
2006-10-10 11:00:00,20.58,20.59,20.51,20.57,1526400.0,12.2451,12.251,12.2034,12.2391,1526400.0
2006-10-10 11:10:00,20.57,20.62,20.56,20.58,1592400.0,12.2391,12.2689,12.2332,12.2451,1592400.0
2006-10-10 11:20:00,20.58,20.68,20.58,20.66,1374900.0,12.2451,12.3046,12.2451,12.2927,1374900.0
2006-10-10 11:30:00,20.66,20.68,20.64,20.66,828700.0,12.2927,12.3046,12.2808,12.2927,828700.0
2006-10-10 11:40:00,20.66,20.71,20.65,20.71,817800.0,12.2927,12.3224,12.2867,12.3224,817800.0
2006-10-10 11:50:00,20.7,20.79,20.69,20.77,1923100.0,12.3165,12.37,12.3105,12.3581,1923100.0
2006-10-10 12:00:00,20.77,20.82,20.76,20.8,2693500.0,12.3581,12.3879,12.3522,12.376,2693500.0
2006-10-10 12:10:00,20.8,20.86,20.79,20.83,2453400.0,12.376,12.4117,12.37,12.3938,2453400.0
2006-10-10 12:20:00,20.83,20.84,20.79,20.83,2177500.0,12.3938,12.3998,12.37,12.3938,2177500.0
2006-10-10 12:30:00,20.82,20.83,20.78,20.81,1233900.0,12.3879,12.3938,12.3641,12.3819,1233900.0
2006-10-10 12:40:00,20.81,20.86,20.8,20.85,1023100.0,12.3819,12.4117,12.376,12.4057,1023100.0
2006-10-10 12:50:00,20.85,21.01,20.83,20.85,1494700.0,12.4057,12.5009,12.3938,12.4057,1494700.0
2006-10-10 13:00:00,20.85,20.89,20.84,20.88,1033600.0,12.4057,12.4295,12.3998,12.4236,1033600.0
2006-10-10 13:10:00,20.88,20.89,20.84,20.85,908600.0,12.4236,12.4295,12.3998,12.4057,908600.0
2006-10-10 13:20:00,20.85,20.88,20.83,20.84,1383300.0,12.4057,12.4236,12.3938,12.3998,1383300.0
2006-10-10 13:30:00,20.84,20.86,20.82,20.82,1105000.0,12.3998,12.4117,12.3879,12.3879,1105000.0
2006-10-10 13:40:00,20.82,20.84,20.78,20.81,1538500.0,12.3879,12.3998,12.3641,12.3819,1538500.0
2006-10-10 13:50:00,20.81,20.86,20.8,20.85,2873500.0,12.3819,12.4117,12.376,12.4057,2873500.0
2006-10-10 14:00:00,20.86,20.86,20.81,20.82,1302100.0,12.4117,12.4117,12.3819,12.3879,1302100.0
2006-10-10 14:10:00,20.83,20.87,20.81,20.87,869900.0,12.3938,12.4176,12.3819,12.4176,869900.0
2006-10-10 14:20:00,20.87,21.02,20.85,20.87,1908000.0,12.4176,12.5069,12.4057,12.4176,1908000.0
2006-10-10 14:30:00,20.87,20.89,20.84,20.85,1529700.0,12.4176,12.4295,12.3998,12.4057,1529700.0
2006-10-10 14:40:00,20.85,20.9,20.85,20.87,1512300.0,12.4057,12.4355,12.4057,12.4176,1512300.0
2006-10-10 14:50:00,20.86,20.9,20.85,20.87,1737700.0,12.4117,12.4355,12.4057,12.4176,1737700.0
2006-10-10 15:00:00,20.87,20.95,20.87,20.93,4300100.0,12.4176,12.4652,12.4176,12.4533,4300100.0
2006-10-10 15:10:00,20.94,20.94,20.88,20.93,2136600.0,12.4593,12.4593,12.4236,12.4533,2136600.0
2006-10-10 15:20:00,20.93,20.93,20.87,20.9,2079900.0,12.4533,12.4533,12.4176,12.4355,2079900.0
2006-10-10 15:30:00,20.9,20.92,20.89,20.91,2314900.0,12.4355,12.4474,12.4295,12.4414,2314900.0
2006-10-10 15:40:00,20.91,20.92,20.9,20.91,2022000.0,12.4414,12.4474,12.4355,12.4414,2022000.0
2006-10-10 15:50:00,20.91,20.91,20.87,20.9,2619900.0,12.4414,12.4414,12.4176,12.4355,2619900.0
2006-10-11 09:30:00,20.75,20.97,20.74,20.91,3968800.0,12.3462,12.4771,12.3403,12.4414,3968800.0
2006-10-11 09:40:00,20.91,20.97,20.89,20.97,1630800.0,12.4414,12.4771,12.4295,12.4771,1630800.0
2006-10-11 09:50:00,20.97,20.98,20.95,20.97,3090300.0,12.4771,12.4831,12.4652,12.4771,3090300.0
2006-10-11 10:00:00,20.97,20.98,20.93,20.97,1930100.0,12.4771,12.4831,12.4533,12.4771,1930100.0
2006-10-11 10:10:00,20.97,21.0,20.97,20.99,4125600.0,12.4771,12.495,12.4771,12.489,4125600.0
2006-10-11 10:20:00,20.99,21.0,20.92,20.95,3004300.0,12.489,12.495,12.4474,12.4652,3004300.0
2006-10-11 10:30:00,20.95,20.98,20.83,20.86,4126800.0,12.4652,12.4831,12.3938,12.4117,4126800.0
2006-10-11 10:40:00,20.85,20.93,20.83,20.9,2264100.0,12.4057,12.4533,12.3938,12.4355,2264100.0
2006-10-11 10:50:00,20.9,20.96,20.9,20.94,1458800.0,12.4355,12.4712,12.4355,12.4593,1458800.0
2006-10-11 11:00:00,20.94,20.95,20.93,20.94,785000.0,12.4593,12.4652,12.4533,12.4593,785000.0
2006-10-11 11:10:00,20.94,20.97,20.93,20.96,1301000.0,12.4593,12.4771,12.4533,12.4712,1301000.0
2006-10-11 11:20:00,20.96,20.97,20.94,20.95,1562900.0,12.4712,12.4771,12.4593,12.4652,1562900.0
2006-10-11 11:30:00,20.95,20.96,20.94,20.95,1059200.0,12.4652,12.4712,12.4593,12.4652,1059200.0
2006-10-11 11:40:00,20.96,20.97,20.94,20.97,3008300.0,12.4712,12.4771,12.4593,12.4771,3008300.0
2006-10-11 11:50:00,20.96,20.98,20.95,20.97,1866000.0,12.4712,12.4831,12.4652,12.4771,1866000.0
2006-10-11 12:00:00,20.97,21.0,20.96,21.0,1573800.0,12.4771,12.495,12.4712,12.495,1573800.0
2006-10-11 12:10:00,20.99,21.12,20.99,21.07,7831000.0,12.489,12.5664,12.489,12.5366,7831000.0
2006-10-11 12:20:00,21.07,21.1,21.02,21.03,2389800.0,12.5366,12.5545,12.5069,12.5128,2389800.0
2006-10-11 12:30:00,21.03,21.06,21.0,21.04,2187500.0,12.5128,12.5307,12.495,12.5188,2187500.0
2006-10-11 12:40:00,21.04,21.09,21.03,21.09,1543600.0,12.5188,12.5485,12.5128,12.5485,1543600.0
2006-10-11 12:50:00,21.09,21.22,21.08,21.2,4151500.0,12.5485,12.6259,12.5426,12.614,4151500.0
2006-10-11 13:00:00,21.19,21.27,21.18,21.23,4524200.0,12.608,12.6556,12.6021,12.6318,4524200.0
2006-10-11 13:10:00,21.25,21.28,21.21,21.26,1647700.0,12.6437,12.6616,12.6199,12.6497,1647700.0
2006-10-11 13:20:00,21.27,21.27,21.17,21.19,2190000.0,12.6556,12.6556,12.5961,12.608,2190000.0
2006-10-11 13:30:00,21.19,21.2,21.16,21.18,1358900.0,12.608,12.614,12.5902,12.6021,1358900.0
2006-10-11 13:40:00,21.19,21.2,21.13,21.15,1170700.0,12.608,12.614,12.5723,12.5842,1170700.0
2006-10-11 13:50:00,21.15,21.16,21.1,21.13,1881400.0,12.5842,12.5902,12.5545,12.5723,1881400.0
2006-10-11 14:00:00,21.13,21.14,21.04,21.08,3110500.0,12.5723,12.5783,12.5188,12.5426,3110500.0
2006-10-11 14:10:00,21.09,21.14,21.02,21.02,2691700.0,12.5485,12.5783,12.5069,12.5069,2691700.0
2006-10-11 14:20:00,21.02,21.06,20.92,20.99,3624100.0,12.5069,12.5307,12.4474,12.489,3624100.0
2006-10-11 14:30:00,20.99,21.04,20.88,20.9,3478900.0,12.489,12.5188,12.4236,12.4355,3478900.0
2006-10-11 14:40:00,20.9,21.0,20.87,20.98,2205000.0,12.4355,12.495,12.4176,12.4831,2205000.0
2006-10-11 14:50:00,20.98,20.98,20.79,20.94,4318400.0,12.4831,12.4831,12.37,12.4593,4318400.0
2006-10-11 15:00:00,20.94,21.0,20.92,20.99,2012100.0,12.4593,12.495,12.4474,12.489,2012100.0
2006-10-11 15:10:00,21.0,21.08,20.98,21.06,2920800.0,12.495,12.5426,12.4831,12.5307,2920800.0
2006-10-11 15:20:00,21.06,21.08,21.02,21.03,1304400.0,12.5307,12.5426,12.5069,12.5128,1304400.0
2006-10-11 15:30:00,21.04,21.06,20.98,21.0,1524100.0,12.5188,12.5307,12.4831,12.495,1524100.0
2006-10-11 15:40:00,21.0,21.01,20.88,20.94,2629600.0,12.495,12.5009,12.4236,12.4593,2629600.0
2006-10-11 15:50:00,20.94,20.95,20.78,20.87,2894600.0,12.4593,12.4652,12.3641,12.4176,2894600.0
2006-10-12 09:30:00,21.11,21.29,21.08,21.13,4010700.0,12.5604,12.6675,12.5426,12.5723,4010700.0
2006-10-12 09:40:00,21.13,21.14,20.95,21.07,2633400.0,12.5723,12.5783,12.4652,12.5366,2633400.0
2006-10-12 09:50:00,21.07,21.18,21.06,21.18,1485200.0,12.5366,12.6021,12.5307,12.6021,1485200.0
2006-10-12 10:00:00,21.17,21.26,21.15,21.17,1825600.0,12.5961,12.6497,12.5842,12.5961,1825600.0
2006-10-12 10:10:00,21.17,21.29,21.16,21.23,3106900.0,12.5961,12.6675,12.5902,12.6318,3106900.0
2006-10-12 10:20:00,21.23,21.24,21.16,21.19,3004700.0,12.6318,12.6378,12.5902,12.608,3004700.0
2006-10-12 10:30:00,21.19,21.2,21.14,21.18,2485300.0,12.608,12.614,12.5783,12.6021,2485300.0
2006-10-12 10:40:00,21.18,21.28,21.18,21.24,1974100.0,12.6021,12.6616,12.6021,12.6378,1974100.0
2006-10-12 10:50:00,21.24,21.24,21.18,21.18,1498700.0,12.6378,12.6378,12.6021,12.6021,1498700.0
2006-10-12 11:00:00,21.18,21.19,21.15,21.17,1883800.0,12.6021,12.608,12.5842,12.5961,1883800.0
2006-10-12 11:10:00,21.17,21.22,21.16,21.21,1758100.0,12.5961,12.6259,12.5902,12.6199,1758100.0
2006-10-12 11:20:00,21.22,21.23,21.18,21.19,1430800.0,12.6259,12.6318,12.6021,12.608,1430800.0
2006-10-12 11:30:00,21.19,21.22,21.16,21.19,1800400.0,12.608,12.6259,12.5902,12.608,1800400.0
2006-10-12 11:40:00,21.19,21.22,21.18,21.21,779800.0,12.608,12.6259,12.6021,12.6199,779800.0
2006-10-12 11:50:00,21.21,21.29,21.19,21.26,3259200.0,12.6199,12.6675,12.608,12.6497,3259200.0
2006-10-12 12:00:00,21.26,21.3,21.24,21.28,2642700.0,12.6497,12.6735,12.6378,12.6616,2642700.0
2006-10-12 12:10:00,21.28,21.3,21.25,21.26,1734000.0,12.6616,12.6735,12.6437,12.6497,1734000.0
2006-10-12 12:20:00,21.26,21.29,21.22,21.26,1759800.0,12.6497,12.6675,12.6259,12.6497,1759800.0
2006-10-12 12:30:00,21.26,21.29,21.25,21.29,927300.0,12.6497,12.6675,12.6437,12.6675,927300.0
2006-10-12 12:40:00,21.29,21.34,21.28,21.29,2768300.0,12.6675,12.6973,12.6616,12.6675,2768300.0
2006-10-12 12:50:00,21.29,21.3,21.25,21.27,1021600.0,12.6675,12.6735,12.6437,12.6556,1021600.0
2006-10-12 13:00:00,21.27,21.29,21.2,21.27,1211000.0,12.6556,12.6675,12.614,12.6556,1211000.0
2006-10-12 13:10:00,21.26,21.3,21.26,21.3,960800.0,12.6497,12.6735,12.6497,12.6735,960800.0
2006-10-12 13:20:00,21.29,21.3,21.2,21.26,994000.0,12.6675,12.6735,12.614,12.6497,994000.0
2006-10-12 13:30:00,21.27,21.3,21.26,21.26,982200.0,12.6556,12.6735,12.6497,12.6497,982200.0
2006-10-12 13:40:00,21.26,21.27,21.25,21.27,574900.0,12.6497,12.6556,12.6437,12.6556,574900.0
2006-10-12 13:50:00,21.27,21.31,21.26,21.29,877500.0,12.6556,12.6794,12.6497,12.6675,877500.0
2006-10-12 14:00:00,21.29,21.34,21.29,21.31,2030000.0,12.6675,12.6973,12.6675,12.6794,2030000.0
2006-10-12 14:10:00,21.3,21.35,21.26,21.29,1956100.0,12.6735,12.7032,12.6497,12.6675,1956100.0
2006-10-12 14:20:00,21.29,21.32,21.24,21.3,1976500.0,12.6675,12.6854,12.6378,12.6735,1976500.0
2006-10-12 14:30:00,21.3,21.32,21.28,21.31,1306900.0,12.6735,12.6854,12.6616,12.6794,1306900.0
2006-10-12 14:40:00,21.32,21.32,21.28,21.32,1380200.0,12.6854,12.6854,12.6616,12.6854,1380200.0
2006-10-12 14:50:00,21.32,21.34,21.28,21.33,1515300.0,12.6854,12.6973,12.6616,12.6913,1515300.0
2006-10-12 15:00:00,21.33,21.36,21.32,21.35,1321900.0,12.6913,12.7092,12.6854,12.7032,1321900.0
2006-10-12 15:10:00,21.35,21.45,21.33,21.43,3787100.0,12.7032,12.7627,12.6913,12.7508,3787100.0
2006-10-12 15:20:00,21.43,21.49,21.43,21.47,2784400.0,12.7508,12.7865,12.7508,12.7746,2784400.0
2006-10-12 15:30:00,21.47,21.49,21.42,21.47,2527600.0,12.7746,12.7865,12.7449,12.7746,2527600.0
2006-10-12 15:40:00,21.48,21.55,21.42,21.45,4623100.0,12.7806,12.8222,12.7449,12.7627,4623100.0
2006-10-12 15:50:00,21.46,21.5,21.45,21.49,3555200.0,12.7687,12.7925,12.7627,12.7865,3555200.0
2006-10-13 09:30:00,21.44,21.55,21.38,21.55,4999100.0,12.7568,12.8222,12.7211,12.8222,4999100.0
2006-10-13 09:40:00,21.54,21.6,21.54,21.57,2639500.0,12.8163,12.852,12.8163,12.8341,2639500.0
2006-10-13 09:50:00,21.57,21.62,21.52,21.54,2806700.0,12.8341,12.8639,12.8044,12.8163,2806700.0
2006-10-13 10:00:00,21.54,21.57,21.49,21.5,2722100.0,12.8163,12.8341,12.7865,12.7925,2722100.0
2006-10-13 10:10:00,21.5,21.58,21.49,21.55,2272000.0,12.7925,12.8401,12.7865,12.8222,2272000.0
2006-10-13 10:20:00,21.55,21.56,21.49,21.55,2408400.0,12.8222,12.8282,12.7865,12.8222,2408400.0
2006-10-13 10:30:00,21.55,21.6,21.53,21.53,1610400.0,12.8222,12.852,12.8103,12.8103,1610400.0
2006-10-13 10:40:00,21.53,21.54,21.44,21.47,3013600.0,12.8103,12.8163,12.7568,12.7746,3013600.0
2006-10-13 10:50:00,21.48,21.49,21.42,21.48,2849700.0,12.7806,12.7865,12.7449,12.7806,2849700.0
2006-10-13 11:00:00,21.47,21.49,21.44,21.48,1756400.0,12.7746,12.7865,12.7568,12.7806,1756400.0
2006-10-13 11:10:00,21.48,21.52,21.43,21.5,992700.0,12.7806,12.8044,12.7508,12.7925,992700.0
2006-10-13 11:20:00,21.5,21.52,21.45,21.49,1353600.0,12.7925,12.8044,12.7627,12.7865,1353600.0
2006-10-13 11:30:00,21.48,21.5,21.45,21.47,718800.0,12.7806,12.7925,12.7627,12.7746,718800.0
2006-10-13 11:40:00,21.46,21.51,21.46,21.48,883300.0,12.7687,12.7984,12.7687,12.7806,883300.0
2006-10-13 11:50:00,21.48,21.58,21.48,21.55,1527500.0,12.7806,12.8401,12.7806,12.8222,1527500.0
2006-10-13 12:00:00,21.55,21.6,21.53,21.53,1135500.0,12.8222,12.852,12.8103,12.8103,1135500.0
2006-10-13 12:10:00,21.53,21.59,21.52,21.59,777300.0,12.8103,12.846,12.8044,12.846,777300.0
2006-10-13 12:20:00,21.58,21.61,21.58,21.61,1056000.0,12.8401,12.8579,12.8401,12.8579,1056000.0
2006-10-13 12:30:00,21.61,21.65,21.6,21.65,1177700.0,12.8579,12.8817,12.852,12.8817,1177700.0
2006-10-13 12:40:00,21.65,21.68,21.64,21.67,1173600.0,12.8817,12.8996,12.8758,12.8936,1173600.0
2006-10-13 12:50:00,21.68,21.72,21.68,21.72,1569100.0,12.8996,12.9234,12.8996,12.9234,1569100.0
2006-10-13 13:00:00,21.72,21.73,21.63,21.67,2009100.0,12.9234,12.9293,12.8698,12.8936,2009100.0
2006-10-13 13:10:00,21.66,21.73,21.66,21.72,1244300.0,12.8877,12.9293,12.8877,12.9234,1244300.0
2006-10-13 13:20:00,21.72,21.75,21.71,21.74,1674500.0,12.9234,12.9412,12.9174,12.9353,1674500.0
2006-10-13 13:30:00,21.75,21.85,21.74,21.83,3854300.0,12.9412,13.0007,12.9353,12.9888,3854300.0
2006-10-13 13:40:00,21.83,21.84,21.76,21.8,1643200.0,12.9888,12.9948,12.9472,12.971,1643200.0
2006-10-13 13:50:00,21.8,21.81,21.71,21.76,1689900.0,12.971,12.9769,12.9174,12.9472,1689900.0
2006-10-13 14:00:00,21.75,21.77,21.73,21.76,1883000.0,12.9412,12.9531,12.9293,12.9472,1883000.0
2006-10-13 14:10:00,21.76,21.81,21.76,21.78,1371700.0,12.9472,12.9769,12.9472,12.9591,1371700.0
2006-10-13 14:20:00,21.77,21.79,21.75,21.77,935900.0,12.9531,12.965,12.9412,12.9531,935900.0
2006-10-13 14:30:00,21.77,21.78,21.66,21.68,2661000.0,12.9531,12.9591,12.8877,12.8996,2661000.0
2006-10-13 14:40:00,21.69,21.7,21.58,21.6,2263100.0,12.9055,12.9115,12.8401,12.852,2263100.0
2006-10-13 14:50:00,21.6,21.66,21.59,21.65,2093200.0,12.852,12.8877,12.846,12.8817,2093200.0
2006-10-13 15:00:00,21.65,21.72,21.64,21.72,2060500.0,12.8817,12.9234,12.8758,12.9234,2060500.0
2006-10-13 15:10:00,21.7,21.75,21.68,21.71,1609000.0,12.9115,12.9412,12.8996,12.9174,1609000.0
2006-10-13 15:20:00,21.72,21.73,21.62,21.62,2532700.0,12.9234,12.9293,12.8639,12.8639,2532700.0
2006-10-13 15:30:00,21.62,21.62,21.55,21.58,1963800.0,12.8639,12.8639,12.8222,12.8401,1963800.0
2006-10-13 15:40:00,21.58,21.65,21.56,21.61,1892600.0,12.8401,12.8817,12.8282,12.8579,1892600.0
2006-10-13 15:50:00,21.61,21.65,21.57,21.65,3441600.0,12.8579,12.8817,12.8341,12.8817,3441600.0
2006-10-16 09:30:00,21.93,21.98,21.87,21.96,7316800.0,13.0483,13.0781,13.0126,13.0662,7316800.0
2006-10-16 09:40:00,21.96,22.0,21.93,22.0,5705400.0,13.0662,13.09,13.0483,13.09,5705400.0
2006-10-16 09:50:00,22.0,22.03,21.88,21.9,5781800.0,13.09,13.1078,13.0186,13.0305,5781800.0
2006-10-16 10:00:00,21.9,21.91,21.8,21.89,3733500.0,13.0305,13.0364,12.971,13.0245,3733500.0
2006-10-16 10:10:00,21.89,21.92,21.83,21.85,2233800.0,13.0245,13.0424,12.9888,13.0007,2233800.0
2006-10-16 10:20:00,21.86,21.87,21.8,21.83,2067200.0,13.0067,13.0126,12.971,12.9888,2067200.0
2006-10-16 10:30:00,21.82,21.9,21.66,21.66,4898000.0,12.9829,13.0305,12.8877,12.8877,4898000.0
2006-10-16 10:40:00,21.67,21.9,21.65,21.67,2434600.0,12.8936,13.0305,12.8817,12.8936,2434600.0
2006-10-16 10:50:00,21.67,21.71,21.66,21.67,2328900.0,12.8936,12.9174,12.8877,12.8936,2328900.0
2006-10-16 11:00:00,21.68,21.79,21.67,21.78,2041900.0,12.8996,12.965,12.8936,12.9591,2041900.0
2006-10-16 11:10:00,21.79,21.79,21.74,21.76,1249500.0,12.965,12.965,12.9353,12.9472,1249500.0
2006-10-16 11:20:00,21.76,21.78,21.75,21.77,1283200.0,12.9472,12.9591,12.9412,12.9531,1283200.0
2006-10-16 11:30:00,21.76,21.77,21.75,21.77,988400.0,12.9472,12.9531,12.9412,12.9531,988400.0
2006-10-16 11:40:00,21.76,21.78,21.7,21.74,1907100.0,12.9472,12.9591,12.9115,12.9353,1907100.0
2006-10-16 11:50:00,21.73,21.74,21.67,21.72,1221700.0,12.9293,12.9353,12.8936,12.9234,1221700.0
2006-10-16 12:00:00,21.72,21.72,21.68,21.7,866100.0,12.9234,12.9234,12.8996,12.9115,866100.0
2006-10-16 12:10:00,21.7,21.73,21.68,21.71,1205600.0,12.9115,12.9293,12.8996,12.9174,1205600.0
2006-10-16 12:20:00,21.71,21.73,21.69,21.73,546300.0,12.9174,12.9293,12.9055,12.9293,546300.0
2006-10-16 12:30:00,21.73,21.75,21.71,21.74,577900.0,12.9293,12.9412,12.9174,12.9353,577900.0
2006-10-16 12:40:00,21.75,21.75,21.7,21.72,1475600.0,12.9412,12.9412,12.9115,12.9234,1475600.0
2006-10-16 12:50:00,21.72,21.73,21.67,21.69,826800.0,12.9234,12.9293,12.8936,12.9055,826800.0
2006-10-16 13:00:00,21.69,21.72,21.69,21.71,713900.0,12.9055,12.9234,12.9055,12.9174,713900.0
2006-10-16 13:10:00,21.71,21.78,21.69,21.76,1655000.0,12.9174,12.9591,12.9055,12.9472,1655000.0
2006-10-16 13:20:00,21.76,21.76,21.7,21.74,822300.0,12.9472,12.9472,12.9115,12.9353,822300.0
2006-10-16 13:30:00,21.74,21.76,21.72,21.73,818700.0,12.9353,12.9472,12.9234,12.9293,818700.0
2006-10-16 13:40:00,21.73,21.74,21.68,21.71,880400.0,12.9293,12.9353,12.8996,12.9174,880400.0
2006-10-16 13:50:00,21.72,21.73,21.69,21.69,764100.0,12.9234,12.9293,12.9055,12.9055,764100.0
2006-10-16 14:00:00,21.69,21.69,21.6,21.61,2450800.0,12.9055,12.9055,12.852,12.8579,2450800.0
2006-10-16 14:10:00,21.61,21.65,21.6,21.64,1582300.0,12.8579,12.8817,12.852,12.8758,1582300.0
2006-10-16 14:20:00,21.64,21.65,21.61,21.62,1261400.0,12.8758,12.8817,12.8579,12.8639,1261400.0
2006-10-16 14:30:00,21.63,21.65,21.61,21.64,1388800.0,12.8698,12.8817,12.8579,12.8758,1388800.0
2006-10-16 14:40:00,21.64,21.72,21.63,21.71,2898500.0,12.8758,12.9234,12.8698,12.9174,2898500.0
2006-10-16 14:50:00,21.7,21.76,21.67,21.68,2810700.0,12.9115,12.9472,12.8936,12.8996,2810700.0
2006-10-16 15:00:00,21.67,21.73,21.67,21.71,1913300.0,12.8936,12.9293,12.8936,12.9174,1913300.0
2006-10-16 15:10:00,21.71,21.73,21.7,21.71,1722400.0,12.9174,12.9293,12.9115,12.9174,1722400.0
2006-10-16 15:20:00,21.7,21.71,21.68,21.7,1965500.0,12.9115,12.9174,12.8996,12.9115,1965500.0
2006-10-16 15:30:00,21.69,21.73,21.69,21.7,2670100.0,12.9055,12.9293,12.9055,12.9115,2670100.0
2006-10-16 15:40:00,21.69,21.71,21.63,21.65,3152000.0,12.9055,12.9174,12.8698,12.8817,3152000.0
2006-10-16 15:50:00,21.66,21.66,21.56,21.6,6438800.0,12.8877,12.8877,12.8282,12.852,6438800.0
2006-10-17 09:30:00,21.19,21.23,21.12,21.17,7829100.0,12.608,12.6318,12.5664,12.5961,7829100.0
2006-10-17 09:40:00,21.17,21.18,20.97,21.0,6596600.0,12.5961,12.6021,12.4771,12.495,6596600.0
2006-10-17 09:50:00,21.0,21.0,20.91,20.92,7047400.0,12.495,12.495,12.4414,12.4474,7047400.0
2006-10-17 10:00:00,20.93,21.0,20.88,20.95,4483800.0,12.4533,12.495,12.4236,12.4652,4483800.0
2006-10-17 10:10:00,20.95,21.0,20.83,20.92,4824400.0,12.4652,12.495,12.3938,12.4474,4824400.0
2006-10-17 10:20:00,20.92,20.94,20.85,20.88,3415600.0,12.4474,12.4593,12.4057,12.4236,3415600.0
2006-10-17 10:30:00,20.88,20.89,20.83,20.89,2419600.0,12.4236,12.4295,12.3938,12.4295,2419600.0
2006-10-17 10:40:00,20.89,20.93,20.88,20.91,2197100.0,12.4295,12.4533,12.4236,12.4414,2197100.0
2006-10-17 10:50:00,20.91,20.94,20.86,20.89,2861000.0,12.4414,12.4593,12.4117,12.4295,2861000.0
2006-10-17 11:00:00,20.89,20.9,20.85,20.88,1767000.0,12.4295,12.4355,12.4057,12.4236,1767000.0
2006-10-17 11:10:00,20.87,20.88,20.83,20.84,1877500.0,12.4176,12.4236,12.3938,12.3998,1877500.0
2006-10-17 11:20:00,20.84,20.89,20.83,20.87,1829600.0,12.3998,12.4295,12.3938,12.4176,1829600.0
2006-10-17 11:30:00,20.88,20.91,20.86,20.86,1452800.0,12.4236,12.4414,12.4117,12.4117,1452800.0
2006-10-17 11:40:00,20.86,20.9,20.85,20.88,1302500.0,12.4117,12.4355,12.4057,12.4236,1302500.0
2006-10-17 11:50:00,20.88,20.93,20.87,20.91,1819600.0,12.4236,12.4533,12.4176,12.4414,1819600.0
2006-10-17 12:00:00,20.92,20.93,20.88,20.9,1310600.0,12.4474,12.4533,12.4236,12.4355,1310600.0
2006-10-17 12:10:00,20.9,20.98,20.9,20.98,2324800.0,12.4355,12.4831,12.4355,12.4831,2324800.0
2006-10-17 12:20:00,20.97,21.02,20.95,20.97,2053200.0,12.4771,12.5069,12.4652,12.4771,2053200.0
2006-10-17 12:30:00,20.97,20.99,20.95,20.97,797700.0,12.4771,12.489,12.4652,12.4771,797700.0
2006-10-17 12:40:00,20.98,21.0,20.94,20.95,1400200.0,12.4831,12.495,12.4593,12.4652,1400200.0
2006-10-17 12:50:00,20.95,21.03,20.94,20.99,2174400.0,12.4652,12.5128,12.4593,12.489,2174400.0
2006-10-17 13:00:00,20.99,21.02,20.96,20.97,1394400.0,12.489,12.5069,12.4712,12.4771,1394400.0
2006-10-17 13:10:00,20.96,21.03,20.96,21.0,1180700.0,12.4712,12.5128,12.4712,12.495,1180700.0
2006-10-17 13:20:00,21.0,21.03,20.99,20.99,862400.0,12.495,12.5128,12.489,12.489,862400.0
2006-10-17 13:30:00,20.99,21.01,20.97,20.97,956200.0,12.489,12.5009,12.4771,12.4771,956200.0
2006-10-17 13:40:00,20.97,21.04,20.96,21.04,1215500.0,12.4771,12.5188,12.4712,12.5188,1215500.0
2006-10-17 13:50:00,21.04,21.11,21.0,21.06,2657500.0,12.5188,12.5604,12.495,12.5307,2657500.0
2006-10-17 14:00:00,21.06,21.07,20.98,21.04,1454700.0,12.5307,12.5366,12.4831,12.5188,1454700.0
2006-10-17 14:10:00,21.04,21.1,21.0,21.01,1978300.0,12.5188,12.5545,12.495,12.5009,1978300.0
2006-10-17 14:20:00,21.01,21.03,20.98,20.99,1675700.0,12.5009,12.5128,12.4831,12.489,1675700.0
2006-10-17 14:30:00,20.99,21.02,20.95,20.95,1735200.0,12.489,12.5069,12.4652,12.4652,1735200.0
2006-10-17 14:40:00,20.95,21.0,20.91,20.92,1881900.0,12.4652,12.495,12.4414,12.4474,1881900.0
2006-10-17 14:50:00,20.91,20.99,20.91,20.97,1382500.0,12.4414,12.489,12.4414,12.4771,1382500.0
2006-10-17 15:00:00,20.98,21.03,20.95,21.02,2333600.0,12.4831,12.5128,12.4652,12.5069,2333600.0
2006-10-17 15:10:00,21.02,21.05,21.0,21.03,1678000.0,12.5069,12.5247,12.495,12.5128,1678000.0
2006-10-17 15:20:00,21.04,21.07,21.02,21.05,1554800.0,12.5188,12.5366,12.5069,12.5247,1554800.0
2006-10-17 15:30:00,21.05,21.1,20.95,21.01,2765400.0,12.5247,12.5545,12.4652,12.5009,2765400.0
2006-10-17 15:40:00,21.01,21.02,20.92,20.94,4014800.0,12.5009,12.5069,12.4474,12.4593,4014800.0
2006-10-17 15:50:00,20.96,20.96,20.83,20.9,7283300.0,12.4712,12.4712,12.3938,12.4355,7283300.0
2006-10-18 09:30:00,21.6,21.63,21.4,21.45,10600300.0,12.852,12.8698,12.733,12.7627,10600300.0
2006-10-18 09:40:00,21.45,21.6,21.45,21.55,5371300.0,12.7627,12.852,12.7627,12.8222,5371300.0
2006-10-18 09:50:00,21.56,21.62,21.42,21.42,6111700.0,12.8282,12.8639,12.7449,12.7449,6111700.0
2006-10-18 10:00:00,21.43,21.43,21.12,21.13,9842500.0,12.7508,12.7508,12.5664,12.5723,9842500.0
2006-10-18 10:10:00,21.12,21.33,21.12,21.18,6702800.0,12.5664,12.6913,12.5664,12.6021,6702800.0
2006-10-18 10:20:00,21.18,21.19,21.11,21.15,6207300.0,12.6021,12.608,12.5604,12.5842,6207300.0
2006-10-18 10:30:00,21.15,21.16,21.04,21.08,5240100.0,12.5842,12.5902,12.5188,12.5426,5240100.0
2006-10-18 10:40:00,21.08,21.18,21.03,21.17,3840600.0,12.5426,12.6021,12.5128,12.5961,3840600.0
2006-10-18 10:50:00,21.17,21.29,21.09,21.17,3005600.0,12.5961,12.6675,12.5485,12.5961,3005600.0
2006-10-18 11:00:00,21.16,21.25,21.14,21.14,1686500.0,12.5902,12.6437,12.5783,12.5783,1686500.0
2006-10-18 11:10:00,21.14,21.24,21.12,21.22,1985400.0,12.5783,12.6378,12.5664,12.6259,1985400.0
2006-10-18 11:20:00,21.22,21.29,21.16,21.18,3129500.0,12.6259,12.6675,12.5902,12.6021,3129500.0
2006-10-18 11:30:00,21.18,21.19,21.09,21.14,3417200.0,12.6021,12.608,12.5485,12.5783,3417200.0
2006-10-18 11:40:00,21.13,21.23,21.13,21.23,1730300.0,12.5723,12.6318,12.5723,12.6318,1730300.0
2006-10-18 11:50:00,21.23,21.26,21.13,21.18,2210700.0,12.6318,12.6497,12.5723,12.6021,2210700.0
2006-10-18 12:00:00,21.17,21.24,21.15,21.2,1443000.0,12.5961,12.6378,12.5842,12.614,1443000.0
2006-10-18 12:10:00,21.2,21.24,21.17,21.2,839900.0,12.614,12.6378,12.5961,12.614,839900.0
2006-10-18 12:20:00,21.21,21.23,21.12,21.14,1260400.0,12.6199,12.6318,12.5664,12.5783,1260400.0
2006-10-18 12:30:00,21.14,21.19,21.13,21.17,881500.0,12.5783,12.608,12.5723,12.5961,881500.0
2006-10-18 12:40:00,21.16,21.19,21.14,21.16,898800.0,12.5902,12.608,12.5783,12.5902,898800.0
2006-10-18 12:50:00,21.17,21.18,21.15,21.16,596900.0,12.5961,12.6021,12.5842,12.5902,596900.0
2006-10-18 13:00:00,21.16,21.17,21.13,21.17,669800.0,12.5902,12.5961,12.5723,12.5961,669800.0
2006-10-18 13:10:00,21.17,21.21,21.13,21.14,1004800.0,12.5961,12.6199,12.5723,12.5783,1004800.0
2006-10-18 13:20:00,21.15,21.2,21.1,21.1,1876300.0,12.5842,12.614,12.5545,12.5545,1876300.0
2006-10-18 13:30:00,21.1,21.14,21.06,21.09,1841700.0,12.5545,12.5783,12.5307,12.5485,1841700.0
2006-10-18 13:40:00,21.09,21.2,21.06,21.14,1767000.0,12.5485,12.614,12.5307,12.5783,1767000.0
2006-10-18 13:50:00,21.14,21.2,21.12,21.18,2021300.0,12.5783,12.614,12.5664,12.6021,2021300.0
2006-10-18 14:00:00,21.17,21.18,21.16,21.17,1447800.0,12.5961,12.6021,12.5902,12.5961,1447800.0
2006-10-18 14:10:00,21.18,21.19,21.15,21.19,690400.0,12.6021,12.608,12.5842,12.608,690400.0
2006-10-18 14:20:00,21.18,21.29,21.18,21.24,2151100.0,12.6021,12.6675,12.6021,12.6378,2151100.0
2006-10-18 14:30:00,21.24,21.28,21.2,21.27,1272200.0,12.6378,12.6616,12.614,12.6556,1272200.0
2006-10-18 14:40:00,21.27,21.28,21.18,21.23,2180400.0,12.6556,12.6616,12.6021,12.6318,2180400.0
2006-10-18 14:50:00,21.22,21.24,21.19,21.2,1438300.0,12.6259,12.6378,12.608,12.614,1438300.0
2006-10-18 15:00:00,21.21,21.22,21.18,21.18,878100.0,12.6199,12.6259,12.6021,12.6021,878100.0
2006-10-18 15:10:00,21.18,21.23,21.15,21.17,1357900.0,12.6021,12.6318,12.5842,12.5961,1357900.0
2006-10-18 15:20:00,21.17,21.2,21.13,21.15,1889000.0,12.5961,12.614,12.5723,12.5842,1889000.0
2006-10-18 15:30:00,21.14,21.2,21.14,21.15,2079300.0,12.5783,12.614,12.5783,12.5842,2079300.0
2006-10-18 15:40:00,21.15,21.18,21.13,21.16,3266900.0,12.5842,12.6021,12.5723,12.5902,3266900.0
2006-10-18 15:50:00,21.15,21.17,21.11,21.14,4326900.0,12.5842,12.5961,12.5604,12.5783,4326900.0
2006-10-19 09:30:00,21.01,21.01,20.68,20.71,6494600.0,12.5009,12.5009,12.3046,12.3224,6494600.0
2006-10-19 09:40:00,20.72,20.83,20.63,20.8,4416900.0,12.3284,12.3938,12.2748,12.376,4416900.0
2006-10-19 09:50:00,20.8,20.9,20.75,20.89,3124300.0,12.376,12.4355,12.3462,12.4295,3124300.0
2006-10-19 10:00:00,20.9,20.99,20.85,20.94,3588200.0,12.4355,12.489,12.4057,12.4593,3588200.0
2006-10-19 10:10:00,20.93,20.95,20.88,20.93,2127200.0,12.4533,12.4652,12.4236,12.4533,2127200.0
2006-10-19 10:20:00,20.93,21.19,20.93,20.98,3178300.0,12.4533,12.608,12.4533,12.4831,3178300.0
2006-10-19 10:30:00,20.98,21.01,20.91,20.93,3344900.0,12.4831,12.5009,12.4414,12.4533,3344900.0
2006-10-19 10:40:00,20.93,20.96,20.86,20.92,2786300.0,12.4533,12.4712,12.4117,12.4474,2786300.0
2006-10-19 10:50:00,20.91,20.96,20.89,20.94,974700.0,12.4414,12.4712,12.4295,12.4593,974700.0
2006-10-19 11:00:00,20.94,20.94,20.85,20.9,994700.0,12.4593,12.4593,12.4057,12.4355,994700.0
2006-10-19 11:10:00,20.9,20.91,20.88,20.89,635200.0,12.4355,12.4414,12.4236,12.4295,635200.0
2006-10-19 11:20:00,20.89,20.91,20.87,20.87,1023100.0,12.4295,12.4414,12.4176,12.4176,1023100.0
2006-10-19 11:30:00,20.87,20.9,20.82,20.89,1426000.0,12.4176,12.4355,12.3879,12.4295,1426000.0
2006-10-19 11:40:00,20.89,20.91,20.86,20.86,995800.0,12.4295,12.4414,12.4117,12.4117,995800.0
2006-10-19 11:50:00,20.86,20.91,20.85,20.89,1272800.0,12.4117,12.4414,12.4057,12.4295,1272800.0
2006-10-19 12:00:00,20.89,20.89,20.84,20.88,1355300.0,12.4295,12.4295,12.3998,12.4236,1355300.0
2006-10-19 12:10:00,20.88,20.91,20.86,20.89,1000000.0,12.4236,12.4414,12.4117,12.4295,1000000.0
2006-10-19 12:20:00,20.89,20.95,20.88,20.91,2604500.0,12.4295,12.4652,12.4236,12.4414,2604500.0
2006-10-19 12:30:00,20.91,20.91,20.87,20.89,931200.0,12.4414,12.4414,12.4176,12.4295,931200.0
2006-10-19 12:40:00,20.9,20.9,20.85,20.85,637900.0,12.4355,12.4355,12.4057,12.4057,637900.0
2006-10-19 12:50:00,20.85,20.88,20.8,20.87,1326200.0,12.4057,12.4236,12.376,12.4176,1326200.0
2006-10-19 13:00:00,20.87,20.96,20.8,20.94,1907900.0,12.4176,12.4712,12.376,12.4593,1907900.0
2006-10-19 13:10:00,20.95,20.98,20.93,20.95,1258200.0,12.4652,12.4831,12.4533,12.4652,1258200.0
2006-10-19 13:20:00,20.94,20.97,20.91,20.94,836400.0,12.4593,12.4771,12.4414,12.4593,836400.0
2006-10-19 13:30:00,20.95,20.98,20.93,20.96,599100.0,12.4652,12.4831,12.4533,12.4712,599100.0
2006-10-19 13:40:00,20.96,20.97,20.92,20.94,854500.0,12.4712,12.4771,12.4474,12.4593,854500.0
2006-10-19 13:50:00,20.94,20.98,20.92,20.97,1168600.0,12.4593,12.4831,12.4474,12.4771,1168600.0
2006-10-19 14:00:00,20.96,21.01,20.94,20.95,1486600.0,12.4712,12.5009,12.4593,12.4652,1486600.0
2006-10-19 14:10:00,20.96,20.98,20.92,20.97,1099700.0,12.4712,12.4831,12.4474,12.4771,1099700.0
2006-10-19 14:20:00,20.97,20.97,20.93,20.96,1036400.0,12.4771,12.4771,12.4533,12.4712,1036400.0
2006-10-19 14:30:00,20.96,20.99,20.95,20.96,1127700.0,12.4712,12.489,12.4652,12.4712,1127700.0
2006-10-19 14:40:00,20.96,20.98,20.8,20.96,955500.0,12.4712,12.4831,12.376,12.4712,955500.0
2006-10-19 14:50:00,20.97,21.03,20.95,21.02,1505100.0,12.4771,12.5128,12.4652,12.5069,1505100.0
2006-10-19 15:00:00,21.02,21.03,20.99,21.01,1762400.0,12.5069,12.5128,12.489,12.5009,1762400.0
2006-10-19 15:10:00,21.01,21.03,20.99,21.0,1792900.0,12.5009,12.5128,12.489,12.495,1792900.0
2006-10-19 15:20:00,21.0,21.03,21.0,21.01,1774400.0,12.495,12.5128,12.495,12.5009,1774400.0
2006-10-19 15:30:00,21.01,21.03,21.01,21.02,1718100.0,12.5009,12.5128,12.5009,12.5069,1718100.0
2006-10-19 15:40:00,21.02,21.03,20.99,21.01,2048300.0,12.5069,12.5128,12.489,12.5009,2048300.0
2006-10-19 15:50:00,21.02,21.07,21.0,21.07,2761200.0,12.5069,12.5366,12.495,12.5366,2761200.0
2006-10-20 09:30:00,21.19,21.22,21.08,21.11,9802500.0,12.608,12.6259,12.5426,12.5604,9802500.0
2006-10-20 09:40:00,21.11,21.12,21.06,21.1,2599800.0,12.5604,12.5664,12.5307,12.5545,2599800.0
2006-10-20 09:50:00,21.1,21.27,21.05,21.26,2746700.0,12.5545,12.6556,12.5247,12.6497,2746700.0
2006-10-20 10:00:00,21.27,21.28,21.19,21.24,2314000.0,12.6556,12.6616,12.608,12.6378,2314000.0
2006-10-20 10:10:00,21.24,21.28,21.2,21.24,1456600.0,12.6378,12.6616,12.614,12.6378,1456600.0
2006-10-20 10:20:00,21.24,21.27,21.22,21.23,1040500.0,12.6378,12.6556,12.6259,12.6318,1040500.0
2006-10-20 10:30:00,21.23,21.25,21.2,21.25,1503800.0,12.6318,12.6437,12.614,12.6437,1503800.0
2006-10-20 10:40:00,21.24,21.25,21.16,21.16,1331900.0,12.6378,12.6437,12.5902,12.5902,1331900.0
2006-10-20 10:50:00,21.16,21.24,21.15,21.16,1001300.0,12.5902,12.6378,12.5842,12.5902,1001300.0
2006-10-20 11:00:00,21.16,21.2,21.11,21.12,1361100.0,12.5902,12.614,12.5604,12.5664,1361100.0
2006-10-20 11:10:00,21.12,21.17,21.09,21.09,1016800.0,12.5664,12.5961,12.5485,12.5485,1016800.0
2006-10-20 11:20:00,21.09,21.12,21.09,21.12,678500.0,12.5485,12.5664,12.5485,12.5664,678500.0
2006-10-20 11:30:00,21.12,21.19,21.12,21.18,1743000.0,12.5664,12.608,12.5664,12.6021,1743000.0
2006-10-20 11:40:00,21.19,21.27,21.17,21.26,1782100.0,12.608,12.6556,12.5961,12.6497,1782100.0
2006-10-20 11:50:00,21.26,21.29,21.23,21.27,1778100.0,12.6497,12.6675,12.6318,12.6556,1778100.0
2006-10-20 12:00:00,21.27,21.29,21.26,21.29,1064400.0,12.6556,12.6675,12.6497,12.6675,1064400.0
2006-10-20 12:10:00,21.29,21.32,21.28,21.31,962600.0,12.6675,12.6854,12.6616,12.6794,962600.0
2006-10-20 12:20:00,21.32,21.4,21.31,21.39,1090800.0,12.6854,12.733,12.6794,12.727,1090800.0
2006-10-20 12:30:00,21.39,21.42,21.36,21.37,992000.0,12.727,12.7449,12.7092,12.7151,992000.0
2006-10-20 12:40:00,21.37,21.42,21.36,21.38,811100.0,12.7151,12.7449,12.7092,12.7211,811100.0
2006-10-20 12:50:00,21.38,21.39,21.3,21.31,755900.0,12.7211,12.727,12.6735,12.6794,755900.0
2006-10-20 13:00:00,21.31,21.35,21.3,21.34,500000.0,12.6794,12.7032,12.6735,12.6973,500000.0
2006-10-20 13:10:00,21.34,21.35,21.34,21.35,228300.0,12.6973,12.7032,12.6973,12.7032,228300.0
2006-10-20 13:20:00,21.35,21.37,21.33,21.35,542300.0,12.7032,12.7151,12.6913,12.7032,542300.0
2006-10-20 13:30:00,21.34,21.38,21.34,21.37,354200.0,12.6973,12.7211,12.6973,12.7151,354200.0
2006-10-20 13:40:00,21.37,21.38,21.3,21.32,1241200.0,12.7151,12.7211,12.6735,12.6854,1241200.0
2006-10-20 13:50:00,21.32,21.34,21.3,21.31,431100.0,12.6854,12.6973,12.6735,12.6794,431100.0
2006-10-20 14:00:00,21.31,21.31,21.27,21.28,603600.0,12.6794,12.6794,12.6556,12.6616,603600.0
2006-10-20 14:10:00,21.27,21.29,21.26,21.29,617200.0,12.6556,12.6675,12.6497,12.6675,617200.0
2006-10-20 14:20:00,21.28,21.34,21.28,21.33,1003600.0,12.6616,12.6973,12.6616,12.6913,1003600.0
2006-10-20 14:30:00,21.32,21.39,21.31,21.36,942200.0,12.6854,12.727,12.6794,12.7092,942200.0
2006-10-20 14:40:00,21.36,21.36,21.31,21.32,782500.0,12.7092,12.7092,12.6794,12.6854,782500.0
2006-10-20 14:50:00,21.32,21.37,21.31,21.35,604800.0,12.6854,12.7151,12.6794,12.7032,604800.0
2006-10-20 15:00:00,21.35,21.35,21.28,21.29,780300.0,12.7032,12.7032,12.6616,12.6675,780300.0
2006-10-20 15:10:00,21.3,21.41,21.29,21.41,1188000.0,12.6735,12.7389,12.6675,12.7389,1188000.0
2006-10-20 15:20:00,21.41,21.43,21.37,21.42,1168100.0,12.7389,12.7508,12.7151,12.7449,1168100.0
2006-10-20 15:30:00,21.42,21.45,21.34,21.34,1554000.0,12.7449,12.7627,12.6973,12.6973,1554000.0
2006-10-20 15:40:00,21.34,21.41,21.31,21.32,2354700.0,12.6973,12.7389,12.6794,12.6854,2354700.0
2006-10-20 15:50:00,21.32,21.38,21.28,21.34,3219000.0,12.6854,12.7211,12.6616,12.6973,3219000.0
2006-10-23 09:30:00,21.29,21.33,21.12,21.19,2863600.0,12.6675,12.6913,12.5664,12.608,2863600.0
2006-10-23 09:40:00,21.19,21.28,21.17,21.28,1778800.0,12.608,12.6616,12.5961,12.6616,1778800.0
2006-10-23 09:50:00,21.27,21.27,21.21,21.26,910300.0,12.6556,12.6556,12.6199,12.6497,910300.0
2006-10-23 10:00:00,21.26,21.39,21.26,21.39,2481700.0,12.6497,12.727,12.6497,12.727,2481700.0
2006-10-23 10:10:00,21.39,21.49,21.37,21.46,2166200.0,12.727,12.7865,12.7151,12.7687,2166200.0
2006-10-23 10:20:00,21.46,21.58,21.45,21.56,2001200.0,12.7687,12.8401,12.7627,12.8282,2001200.0
2006-10-23 10:30:00,21.56,21.56,21.48,21.51,1495600.0,12.8282,12.8282,12.7806,12.7984,1495600.0
2006-10-23 10:40:00,21.52,21.59,21.48,21.56,1667500.0,12.8044,12.846,12.7806,12.8282,1667500.0
2006-10-23 10:50:00,21.56,21.57,21.48,21.49,1071100.0,12.8282,12.8341,12.7806,12.7865,1071100.0
2006-10-23 11:00:00,21.5,21.55,21.49,21.54,888700.0,12.7925,12.8222,12.7865,12.8163,888700.0
2006-10-23 11:10:00,21.54,21.6,21.54,21.57,1805400.0,12.8163,12.852,12.8163,12.8341,1805400.0
2006-10-23 11:20:00,21.57,21.59,21.54,21.56,688100.0,12.8341,12.846,12.8163,12.8282,688100.0
2006-10-23 11:30:00,21.56,21.59,21.55,21.56,922300.0,12.8282,12.846,12.8222,12.8282,922300.0
2006-10-23 11:40:00,21.56,21.6,21.53,21.54,1376100.0,12.8282,12.852,12.8103,12.8163,1376100.0
2006-10-23 11:50:00,21.54,21.56,21.53,21.56,1038800.0,12.8163,12.8282,12.8103,12.8282,1038800.0
2006-10-23 12:00:00,21.55,21.59,21.54,21.58,947200.0,12.8222,12.846,12.8163,12.8401,947200.0
2006-10-23 12:10:00,21.59,21.59,21.56,21.57,652600.0,12.846,12.846,12.8282,12.8341,652600.0
2006-10-23 12:20:00,21.57,21.58,21.56,21.57,436500.0,12.8341,12.8401,12.8282,12.8341,436500.0
2006-10-23 12:30:00,21.56,21.58,21.55,21.56,585800.0,12.8282,12.8401,12.8222,12.8282,585800.0
2006-10-23 12:40:00,21.57,21.58,21.48,21.48,1117500.0,12.8341,12.8401,12.7806,12.7806,1117500.0
2006-10-23 12:50:00,21.48,21.55,21.48,21.51,1030400.0,12.7806,12.8222,12.7806,12.7984,1030400.0
2006-10-23 13:00:00,21.52,21.54,21.5,21.51,882100.0,12.8044,12.8163,12.7925,12.7984,882100.0
2006-10-23 13:10:00,21.51,21.52,21.48,21.52,690200.0,12.7984,12.8044,12.7806,12.8044,690200.0
2006-10-23 13:20:00,21.51,21.54,21.5,21.54,588700.0,12.7984,12.8163,12.7925,12.8163,588700.0
2006-10-23 13:30:00,21.54,21.54,21.49,21.49,575800.0,12.8163,12.8163,12.7865,12.7865,575800.0
2006-10-23 13:40:00,21.5,21.52,21.45,21.48,1782400.0,12.7925,12.8044,12.7627,12.7806,1782400.0
2006-10-23 13:50:00,21.48,21.51,21.46,21.5,1169800.0,12.7806,12.7984,12.7687,12.7925,1169800.0
2006-10-23 14:00:00,21.5,21.5,21.4,21.4,828200.0,12.7925,12.7925,12.733,12.733,828200.0
2006-10-23 14:10:00,21.41,21.43,21.37,21.41,1260800.0,12.7389,12.7508,12.7151,12.7389,1260800.0
2006-10-23 14:20:00,21.4,21.42,21.37,21.4,1488900.0,12.733,12.7449,12.7151,12.733,1488900.0
2006-10-23 14:30:00,21.4,21.43,21.38,21.4,851400.0,12.733,12.7508,12.7211,12.733,851400.0
2006-10-23 14:40:00,21.4,21.5,21.4,21.48,2126200.0,12.733,12.7925,12.733,12.7806,2126200.0
2006-10-23 14:50:00,21.48,21.51,21.47,21.48,1362600.0,12.7806,12.7984,12.7746,12.7806,1362600.0
2006-10-23 15:00:00,21.48,21.51,21.46,21.48,1223300.0,12.7806,12.7984,12.7687,12.7806,1223300.0
2006-10-23 15:10:00,21.48,21.5,21.46,21.48,1047700.0,12.7806,12.7925,12.7687,12.7806,1047700.0
2006-10-23 15:20:00,21.48,21.49,21.45,21.45,618100.0,12.7806,12.7865,12.7627,12.7627,618100.0
2006-10-23 15:30:00,21.46,21.46,21.4,21.43,1041000.0,12.7687,12.7687,12.733,12.7508,1041000.0
2006-10-23 15:40:00,21.43,21.48,21.43,21.45,1125200.0,12.7508,12.7806,12.7508,12.7627,1125200.0
2006-10-23 15:50:00,21.45,21.47,21.44,21.45,1863900.0,12.7627,12.7746,12.7568,12.7627,1863900.0
2006-10-24 09:30:00,21.46,21.8,21.45,21.78,6331900.0,12.7687,12.971,12.7627,12.9591,6331900.0
2006-10-24 09:40:00,21.79,21.8,21.72,21.77,2372100.0,12.965,12.971,12.9234,12.9531,2372100.0
2006-10-24 09:50:00,21.76,21.84,21.75,21.77,2163200.0,12.9472,12.9948,12.9412,12.9531,2163200.0
2006-10-24 10:00:00,21.76,21.81,21.74,21.78,1806200.0,12.9472,12.9769,12.9353,12.9591,1806200.0
2006-10-24 10:10:00,21.78,21.8,21.73,21.78,2115200.0,12.9591,12.971,12.9293,12.9591,2115200.0
2006-10-24 10:20:00,21.78,21.83,21.74,21.81,2314800.0,12.9591,12.9888,12.9353,12.9769,2314800.0
2006-10-24 10:30:00,21.81,21.82,21.71,21.72,2416300.0,12.9769,12.9829,12.9174,12.9234,2416300.0
2006-10-24 10:40:00,21.72,21.73,21.62,21.69,1758600.0,12.9234,12.9293,12.8639,12.9055,1758600.0
2006-10-24 10:50:00,21.69,21.76,21.65,21.76,1122400.0,12.9055,12.9472,12.8817,12.9472,1122400.0
2006-10-24 11:00:00,21.75,21.78,21.73,21.75,1254500.0,12.9412,12.9591,12.9293,12.9412,1254500.0
2006-10-24 11:10:00,21.75,21.8,21.7,21.72,977700.0,12.9412,12.971,12.9115,12.9234,977700.0
2006-10-24 11:20:00,21.72,21.75,21.68,21.72,1165500.0,12.9234,12.9412,12.8996,12.9234,1165500.0
2006-10-24 11:30:00,21.71,21.74,21.7,21.71,638000.0,12.9174,12.9353,12.9115,12.9174,638000.0
2006-10-24 11:40:00,21.71,21.72,21.68,21.71,451400.0,12.9174,12.9234,12.8996,12.9174,451400.0
2006-10-24 11:50:00,21.71,21.72,21.68,21.69,759500.0,12.9174,12.9234,12.8996,12.9055,759500.0
2006-10-24 12:00:00,21.69,21.7,21.68,21.69,455700.0,12.9055,12.9115,12.8996,12.9055,455700.0
2006-10-24 12:10:00,21.69,21.71,21.68,21.7,1047500.0,12.9055,12.9174,12.8996,12.9115,1047500.0
2006-10-24 12:20:00,21.7,21.7,21.66,21.68,643700.0,12.9115,12.9115,12.8877,12.8996,643700.0
2006-10-24 12:30:00,21.67,21.68,21.65,21.66,466900.0,12.8936,12.8996,12.8817,12.8877,466900.0
2006-10-24 12:40:00,21.66,21.67,21.64,21.64,631200.0,12.8877,12.8936,12.8758,12.8758,631200.0
2006-10-24 12:50:00,21.65,21.67,21.61,21.61,1572700.0,12.8817,12.8936,12.8579,12.8579,1572700.0
2006-10-24 13:00:00,21.62,21.65,21.61,21.63,629800.0,12.8639,12.8817,12.8579,12.8698,629800.0
2006-10-24 13:10:00,21.62,21.67,21.62,21.65,530300.0,12.8639,12.8936,12.8639,12.8817,530300.0
2006-10-24 13:20:00,21.64,21.66,21.64,21.64,433000.0,12.8758,12.8877,12.8758,12.8758,433000.0
2006-10-24 13:30:00,21.65,21.72,21.64,21.72,801700.0,12.8817,12.9234,12.8758,12.9234,801700.0
2006-10-24 13:40:00,21.71,21.72,21.65,21.65,1091300.0,12.9174,12.9234,12.8817,12.8817,1091300.0
2006-10-24 13:50:00,21.65,21.68,21.63,21.65,1041300.0,12.8817,12.8996,12.8698,12.8817,1041300.0
2006-10-24 14:00:00,21.66,21.68,21.64,21.68,652500.0,12.8877,12.8996,12.8758,12.8996,652500.0
2006-10-24 14:10:00,21.67,21.7,21.66,21.69,993200.0,12.8936,12.9115,12.8877,12.9055,993200.0
2006-10-24 14:20:00,21.69,21.71,21.64,21.71,653600.0,12.9055,12.9174,12.8758,12.9174,653600.0
2006-10-24 14:30:00,21.71,21.74,21.7,21.74,683400.0,12.9174,12.9353,12.9115,12.9353,683400.0
2006-10-24 14:40:00,21.73,21.74,21.67,21.7,1187500.0,12.9293,12.9353,12.8936,12.9115,1187500.0
2006-10-24 14:50:00,21.69,21.7,21.66,21.67,789400.0,12.9055,12.9115,12.8877,12.8936,789400.0
2006-10-24 15:00:00,21.66,21.68,21.61,21.61,1673900.0,12.8877,12.8996,12.8579,12.8579,1673900.0
2006-10-24 15:10:00,21.61,21.63,21.54,21.56,2242700.0,12.8579,12.8698,12.8163,12.8282,2242700.0
2006-10-24 15:20:00,21.56,21.56,21.48,21.53,2900700.0,12.8282,12.8282,12.7806,12.8103,2900700.0
2006-10-24 15:30:00,21.53,21.6,21.49,21.57,2084900.0,12.8103,12.852,12.7865,12.8341,2084900.0
2006-10-24 15:40:00,21.57,21.63,21.56,21.63,1433800.0,12.8341,12.8698,12.8282,12.8698,1433800.0
2006-10-24 15:50:00,21.63,21.65,21.58,21.6,4062300.0,12.8698,12.8817,12.8401,12.852,4062300.0
2006-10-25 09:30:00,21.55,21.72,21.53,21.68,2378900.0,12.8222,12.9234,12.8103,12.8996,2378900.0
2006-10-25 09:40:00,21.68,21.73,21.62,21.73,1760800.0,12.8996,12.9293,12.8639,12.9293,1760800.0
2006-10-25 09:50:00,21.73,21.8,21.72,21.78,1777400.0,12.9293,12.971,12.9234,12.9591,1777400.0
2006-10-25 10:00:00,21.78,21.8,21.66,21.76,1233800.0,12.9591,12.971,12.8877,12.9472,1233800.0
2006-10-25 10:10:00,21.76,21.8,21.65,21.79,1652700.0,12.9472,12.971,12.8817,12.965,1652700.0
2006-10-25 10:20:00,21.79,21.84,21.78,21.79,2259200.0,12.965,12.9948,12.9591,12.965,2259200.0
2006-10-25 10:30:00,21.79,21.8,21.74,21.76,1380600.0,12.965,12.971,12.9353,12.9472,1380600.0
2006-10-25 10:40:00,21.76,21.78,21.55,21.76,1127900.0,12.9472,12.9591,12.8222,12.9472,1127900.0
2006-10-25 10:50:00,21.77,21.78,21.75,21.75,694400.0,12.9531,12.9591,12.9412,12.9412,694400.0
2006-10-25 11:00:00,21.75,21.79,21.72,21.75,925800.0,12.9412,12.965,12.9234,12.9412,925800.0
2006-10-25 11:10:00,21.76,21.77,21.75,21.76,368500.0,12.9472,12.9531,12.9412,12.9472,368500.0
2006-10-25 11:20:00,21.77,21.77,21.75,21.76,637900.0,12.9531,12.9531,12.9412,12.9472,637900.0
2006-10-25 11:30:00,21.76,21.76,21.74,21.75,660000.0,12.9472,12.9472,12.9353,12.9412,660000.0
2006-10-25 11:40:00,21.76,21.76,21.72,21.74,985300.0,12.9472,12.9472,12.9234,12.9353,985300.0
2006-10-25 11:50:00,21.75,21.76,21.73,21.75,498800.0,12.9412,12.9472,12.9293,12.9412,498800.0
2006-10-25 12:00:00,21.74,21.75,21.74,21.75,334800.0,12.9353,12.9412,12.9353,12.9412,334800.0
2006-10-25 12:10:00,21.74,21.75,21.7,21.7,568900.0,12.9353,12.9412,12.9115,12.9115,568900.0
2006-10-25 12:20:00,21.71,21.71,21.62,21.65,1236600.0,12.9174,12.9174,12.8639,12.8817,1236600.0
2006-10-25 12:30:00,21.64,21.65,21.58,21.63,2141900.0,12.8758,12.8817,12.8401,12.8698,2141900.0
2006-10-25 12:40:00,21.63,21.66,21.62,21.64,1017100.0,12.8698,12.8877,12.8639,12.8758,1017100.0
2006-10-25 12:50:00,21.65,21.72,21.64,21.71,1461400.0,12.8817,12.9234,12.8758,12.9174,1461400.0
2006-10-25 13:00:00,21.72,21.75,21.71,21.72,508600.0,12.9234,12.9412,12.9174,12.9234,508600.0
2006-10-25 13:10:00,21.71,21.75,21.71,21.74,806300.0,12.9174,12.9412,12.9174,12.9353,806300.0
2006-10-25 13:20:00,21.75,21.79,21.74,21.77,1596000.0,12.9412,12.965,12.9353,12.9531,1596000.0
2006-10-25 13:30:00,21.77,21.79,21.75,21.76,845400.0,12.9531,12.965,12.9412,12.9472,845400.0
2006-10-25 13:40:00,21.75,21.77,21.72,21.72,615200.0,12.9412,12.9531,12.9234,12.9234,615200.0
2006-10-25 13:50:00,21.72,21.75,21.71,21.74,1017700.0,12.9234,12.9412,12.9174,12.9353,1017700.0
2006-10-25 14:00:00,21.75,21.76,21.73,21.74,358300.0,12.9412,12.9472,12.9293,12.9353,358300.0
2006-10-25 14:10:00,21.75,21.8,21.72,21.8,1930500.0,12.9412,12.971,12.9234,12.971,1930500.0
2006-10-25 14:20:00,21.79,21.8,21.65,21.69,1722900.0,12.965,12.971,12.8817,12.9055,1722900.0
2006-10-25 14:30:00,21.69,21.7,21.56,21.65,2023300.0,12.9055,12.9115,12.8282,12.8817,2023300.0
2006-10-25 14:40:00,21.64,21.78,21.63,21.77,1794900.0,12.8758,12.9591,12.8698,12.9531,1794900.0
2006-10-25 14:50:00,21.77,21.77,21.7,21.75,953900.0,12.9531,12.9531,12.9115,12.9412,953900.0
2006-10-25 15:00:00,21.76,21.79,21.73,21.74,1159000.0,12.9472,12.965,12.9293,12.9353,1159000.0
2006-10-25 15:10:00,21.75,21.82,21.74,21.81,1680000.0,12.9412,12.9829,12.9353,12.9769,1680000.0
2006-10-25 15:20:00,21.82,21.82,21.73,21.74,1208900.0,12.9829,12.9829,12.9293,12.9353,1208900.0
2006-10-25 15:30:00,21.73,21.81,21.73,21.8,1629200.0,12.9293,12.9769,12.9293,12.971,1629200.0
2006-10-25 15:40:00,21.79,21.82,21.77,21.78,1217100.0,12.965,12.9829,12.9531,12.9591,1217100.0
2006-10-25 15:50:00,21.77,21.78,21.7,21.75,2015700.0,12.9531,12.9591,12.9115,12.9412,2015700.0
2006-10-26 09:30:00,21.73,21.83,21.72,21.78,1737700.0,12.9293,12.9888,12.9234,12.9591,1737700.0
2006-10-26 09:40:00,21.8,21.8,21.72,21.75,1645400.0,12.971,12.971,12.9234,12.9412,1645400.0
2006-10-26 09:50:00,21.75,21.79,21.74,21.77,1053600.0,12.9412,12.965,12.9353,12.9531,1053600.0
2006-10-26 10:00:00,21.78,21.8,21.73,21.77,1271600.0,12.9591,12.971,12.9293,12.9531,1271600.0
2006-10-26 10:10:00,21.78,21.8,21.73,21.74,1054000.0,12.9591,12.971,12.9293,12.9353,1054000.0
2006-10-26 10:20:00,21.75,21.75,21.61,21.65,2223400.0,12.9412,12.9412,12.8579,12.8817,2223400.0
2006-10-26 10:30:00,21.65,21.7,21.62,21.66,2164100.0,12.8817,12.9115,12.8639,12.8877,2164100.0
2006-10-26 10:40:00,21.66,21.69,21.62,21.66,1625600.0,12.8877,12.9055,12.8639,12.8877,1625600.0
2006-10-26 10:50:00,21.66,21.66,21.63,21.65,1252300.0,12.8877,12.8877,12.8698,12.8817,1252300.0
2006-10-26 11:00:00,21.66,21.69,21.61,21.63,1112700.0,12.8877,12.9055,12.8579,12.8698,1112700.0
2006-10-26 11:10:00,21.63,21.69,21.62,21.65,1214500.0,12.8698,12.9055,12.8639,12.8817,1214500.0
2006-10-26 11:20:00,21.66,21.66,21.63,21.66,504900.0,12.8877,12.8877,12.8698,12.8877,504900.0
2006-10-26 11:30:00,21.67,21.7,21.67,21.69,1142700.0,12.8936,12.9115,12.8936,12.9055,1142700.0
2006-10-26 11:40:00,21.7,21.7,21.67,21.68,458000.0,12.9115,12.9115,12.8936,12.8996,458000.0
2006-10-26 11:50:00,21.69,21.69,21.66,21.67,236500.0,12.9055,12.9055,12.8877,12.8936,236500.0
2006-10-26 12:00:00,21.68,21.72,21.65,21.7,555400.0,12.8996,12.9234,12.8817,12.9115,555400.0
2006-10-26 12:10:00,21.71,21.75,21.7,21.73,632800.0,12.9174,12.9412,12.9115,12.9293,632800.0
2006-10-26 12:20:00,21.74,21.77,21.73,21.74,637600.0,12.9353,12.9531,12.9293,12.9353,637600.0
2006-10-26 12:30:00,21.74,21.75,21.69,21.71,931900.0,12.9353,12.9412,12.9055,12.9174,931900.0
2006-10-26 12:40:00,21.71,21.75,21.7,21.75,615800.0,12.9174,12.9412,12.9115,12.9412,615800.0
2006-10-26 12:50:00,21.75,21.76,21.74,21.76,478000.0,12.9412,12.9472,12.9353,12.9472,478000.0
2006-10-26 13:00:00,21.76,21.8,21.75,21.78,727500.0,12.9472,12.971,12.9412,12.9591,727500.0
2006-10-26 13:10:00,21.79,21.79,21.75,21.75,574700.0,12.965,12.965,12.9412,12.9412,574700.0
2006-10-26 13:20:00,21.75,21.77,21.7,21.76,721700.0,12.9412,12.9531,12.9115,12.9472,721700.0
2006-10-26 13:30:00,21.76,21.79,21.75,21.77,696700.0,12.9472,12.965,12.9412,12.9531,696700.0
2006-10-26 13:40:00,21.77,21.78,21.75,21.78,734700.0,12.9531,12.9591,12.9412,12.9591,734700.0
2006-10-26 13:50:00,21.78,21.79,21.74,21.79,735100.0,12.9591,12.965,12.9353,12.965,735100.0
2006-10-26 14:00:00,21.79,21.8,21.78,21.79,1319200.0,12.965,12.971,12.9591,12.965,1319200.0
2006-10-26 14:10:00,21.78,21.79,21.76,21.77,539100.0,12.9591,12.965,12.9472,12.9531,539100.0
2006-10-26 14:20:00,21.76,21.8,21.76,21.8,978000.0,12.9472,12.971,12.9472,12.971,978000.0
2006-10-26 14:30:00,21.8,21.82,21.76,21.77,1503700.0,12.971,12.9829,12.9472,12.9531,1503700.0
2006-10-26 14:40:00,21.77,21.78,21.7,21.72,988700.0,12.9531,12.9591,12.9115,12.9234,988700.0
2006-10-26 14:50:00,21.72,21.81,21.72,21.78,1358700.0,12.9234,12.9769,12.9234,12.9591,1358700.0
2006-10-26 15:00:00,21.78,21.8,21.76,21.76,805300.0,12.9591,12.971,12.9472,12.9472,805300.0
2006-10-26 15:10:00,21.76,21.78,21.72,21.73,1135600.0,12.9472,12.9591,12.9234,12.9293,1135600.0
2006-10-26 15:20:00,21.73,21.76,21.71,21.74,811100.0,12.9293,12.9472,12.9174,12.9353,811100.0
2006-10-26 15:30:00,21.74,21.79,21.72,21.78,1781500.0,12.9353,12.965,12.9234,12.9591,1781500.0
2006-10-26 15:40:00,21.78,21.79,21.73,21.74,1237800.0,12.9591,12.965,12.9293,12.9353,1237800.0
2006-10-26 15:50:00,21.73,21.78,21.72,21.78,2162400.0,12.9293,12.9591,12.9234,12.9591,2162400.0
2006-10-27 09:30:00,21.68,21.77,21.59,21.63,3128000.0,12.8996,12.9531,12.846,12.8698,3128000.0
2006-10-27 09:40:00,21.63,21.77,21.49,21.53,4641700.0,12.8698,12.9531,12.7865,12.8103,4641700.0
2006-10-27 09:50:00,21.54,21.62,21.51,21.6,2103000.0,12.8163,12.8639,12.7984,12.852,2103000.0
2006-10-27 10:00:00,21.6,21.64,21.55,21.56,1695100.0,12.852,12.8758,12.8222,12.8282,1695100.0
2006-10-27 10:10:00,21.56,21.6,21.51,21.56,2562900.0,12.8282,12.852,12.7984,12.8282,2562900.0
2006-10-27 10:20:00,21.56,21.57,21.5,21.55,1446200.0,12.8282,12.8341,12.7925,12.8222,1446200.0
2006-10-27 10:30:00,21.55,21.57,21.52,21.56,1244300.0,12.8222,12.8341,12.8044,12.8282,1244300.0
2006-10-27 10:40:00,21.55,21.57,21.5,21.51,1596700.0,12.8222,12.8341,12.7925,12.7984,1596700.0
2006-10-27 10:50:00,21.52,21.57,21.51,21.57,1560500.0,12.8044,12.8341,12.7984,12.8341,1560500.0
2006-10-27 11:00:00,21.57,21.6,21.55,21.56,926400.0,12.8341,12.852,12.8222,12.8282,926400.0
2006-10-27 11:10:00,21.57,21.64,21.56,21.62,1543300.0,12.8341,12.8758,12.8282,12.8639,1543300.0
2006-10-27 11:20:00,21.62,21.62,21.57,21.59,1118700.0,12.8639,12.8639,12.8341,12.846,1118700.0
2006-10-27 11:30:00,21.6,21.62,21.58,21.6,677200.0,12.852,12.8639,12.8401,12.852,677200.0
2006-10-27 11:40:00,21.6,21.63,21.58,21.58,519500.0,12.852,12.8698,12.8401,12.8401,519500.0
2006-10-27 11:50:00,21.58,21.6,21.58,21.59,236400.0,12.8401,12.852,12.8401,12.846,236400.0
2006-10-27 12:00:00,21.6,21.6,21.57,21.57,332400.0,12.852,12.852,12.8341,12.8341,332400.0
2006-10-27 12:10:00,21.57,21.59,21.56,21.57,581600.0,12.8341,12.846,12.8282,12.8341,581600.0
2006-10-27 12:20:00,21.57,21.58,21.56,21.56,615400.0,12.8341,12.8401,12.8282,12.8282,615400.0
2006-10-27 12:30:00,21.56,21.6,21.56,21.59,1048600.0,12.8282,12.852,12.8282,12.846,1048600.0
2006-10-27 12:40:00,21.59,21.6,21.56,21.56,583700.0,12.846,12.852,12.8282,12.8282,583700.0
2006-10-27 12:50:00,21.56,21.57,21.51,21.53,1008000.0,12.8282,12.8341,12.7984,12.8103,1008000.0
2006-10-27 13:00:00,21.53,21.55,21.5,21.51,1161600.0,12.8103,12.8222,12.7925,12.7984,1161600.0
2006-10-27 13:10:00,21.51,21.55,21.49,21.5,1585600.0,12.7984,12.8222,12.7865,12.7925,1585600.0
2006-10-27 13:20:00,21.5,21.51,21.44,21.45,1908100.0,12.7925,12.7984,12.7568,12.7627,1908100.0
2006-10-27 13:30:00,21.45,21.5,21.19,21.25,6156900.0,12.7627,12.7925,12.608,12.6437,6156900.0
2006-10-27 13:40:00,21.26,21.55,21.11,21.12,5571500.0,12.6497,12.8222,12.5604,12.5664,5571500.0
2006-10-27 13:50:00,21.11,21.19,21.02,21.12,9037300.0,12.5604,12.608,12.5069,12.5664,9037300.0
2006-10-27 14:00:00,21.13,21.5,21.08,21.17,4904400.0,12.5723,12.7925,12.5426,12.5961,4904400.0
2006-10-27 14:10:00,21.17,21.19,21.06,21.08,3311800.0,12.5961,12.608,12.5307,12.5426,3311800.0
2006-10-27 14:20:00,21.07,21.08,20.9,20.91,6213900.0,12.5366,12.5426,12.4355,12.4414,6213900.0
2006-10-27 14:30:00,20.91,21.02,20.9,21.01,3239500.0,12.4414,12.5069,12.4355,12.5009,3239500.0
2006-10-27 14:40:00,21.01,21.09,20.95,21.01,2770900.0,12.5009,12.5485,12.4652,12.5009,2770900.0
2006-10-27 14:50:00,21.01,21.16,20.94,21.08,3299300.0,12.5009,12.5902,12.4593,12.5426,3299300.0
2006-10-27 15:00:00,21.08,21.15,20.98,21.14,1910000.0,12.5426,12.5842,12.4831,12.5783,1910000.0
2006-10-27 15:10:00,21.15,21.16,20.99,21.0,2925800.0,12.5842,12.5902,12.489,12.495,2925800.0
2006-10-27 15:20:00,21.0,21.05,20.98,21.02,1681000.0,12.495,12.5247,12.4831,12.5069,1681000.0
2006-10-27 15:30:00,21.02,21.15,21.02,21.11,2436500.0,12.5069,12.5842,12.5069,12.5604,2436500.0
2006-10-27 15:40:00,21.11,21.13,21.04,21.1,2703600.0,12.5604,12.5723,12.5188,12.5545,2703600.0
2006-10-27 15:50:00,21.1,21.16,21.0,21.12,6118800.0,12.5545,12.5902,12.495,12.5664,6118800.0
2006-10-30 09:30:00,21.07,21.17,20.96,21.09,3085800.0,12.5366,12.5961,12.4712,12.5485,3085800.0
2006-10-30 09:40:00,21.09,21.26,21.08,21.19,2505900.0,12.5485,12.6497,12.5426,12.608,2505900.0
2006-10-30 09:50:00,21.19,21.19,21.09,21.12,1402300.0,12.608,12.608,12.5485,12.5664,1402300.0
2006-10-30 10:00:00,21.12,21.18,21.1,21.14,1023000.0,12.5664,12.6021,12.5545,12.5783,1023000.0
2006-10-30 10:10:00,21.15,21.24,21.14,21.23,1023700.0,12.5842,12.6378,12.5783,12.6318,1023700.0
2006-10-30 10:20:00,21.23,21.26,21.21,21.24,939300.0,12.6318,12.6497,12.6199,12.6378,939300.0
2006-10-30 10:30:00,21.23,21.26,21.16,21.16,1194900.0,12.6318,12.6497,12.5902,12.5902,1194900.0
2006-10-30 10:40:00,21.16,21.22,21.16,21.2,1316300.0,12.5902,12.6259,12.5902,12.614,1316300.0
2006-10-30 10:50:00,21.2,21.26,21.2,21.24,676200.0,12.614,12.6497,12.614,12.6378,676200.0
2006-10-30 11:00:00,21.24,21.31,21.24,21.29,840500.0,12.6378,12.6794,12.6378,12.6675,840500.0
2006-10-30 11:10:00,21.3,21.31,21.26,21.29,968200.0,12.6735,12.6794,12.6497,12.6675,968200.0
2006-10-30 11:20:00,21.29,21.33,21.28,21.29,878600.0,12.6675,12.6913,12.6616,12.6675,878600.0
2006-10-30 11:30:00,21.29,21.29,21.25,21.28,648800.0,12.6675,12.6675,12.6437,12.6616,648800.0
2006-10-30 11:40:00,21.28,21.3,21.28,21.29,325900.0,12.6616,12.6735,12.6616,12.6675,325900.0
2006-10-30 11:50:00,21.29,21.3,21.26,21.29,491200.0,12.6675,12.6735,12.6497,12.6675,491200.0
2006-10-30 12:00:00,21.29,21.3,21.22,21.24,1091500.0,12.6675,12.6735,12.6259,12.6378,1091500.0
2006-10-30 12:10:00,21.25,21.25,21.16,21.18,583100.0,12.6437,12.6437,12.5902,12.6021,583100.0
2006-10-30 12:20:00,21.17,21.21,21.16,21.21,903300.0,12.5961,12.6199,12.5902,12.6199,903300.0
2006-10-30 12:30:00,21.21,21.23,21.2,21.22,431600.0,12.6199,12.6318,12.614,12.6259,431600.0
2006-10-30 12:40:00,21.23,21.27,21.22,21.26,438700.0,12.6318,12.6556,12.6259,12.6497,438700.0
2006-10-30 12:50:00,21.26,21.27,21.23,21.24,318600.0,12.6497,12.6556,12.6318,12.6378,318600.0
2006-10-30 13:00:00,21.23,21.26,21.22,21.23,512400.0,12.6318,12.6497,12.6259,12.6318,512400.0
2006-10-30 13:10:00,21.24,21.27,21.22,21.26,449700.0,12.6378,12.6556,12.6259,12.6497,449700.0
2006-10-30 13:20:00,21.26,21.3,21.22,21.24,1297900.0,12.6497,12.6735,12.6259,12.6378,1297900.0
2006-10-30 13:30:00,21.23,21.28,21.23,21.27,748200.0,12.6318,12.6616,12.6318,12.6556,748200.0
2006-10-30 13:40:00,21.27,21.31,21.25,21.27,819800.0,12.6556,12.6794,12.6437,12.6556,819800.0
2006-10-30 13:50:00,21.27,21.28,21.22,21.26,902600.0,12.6556,12.6616,12.6259,12.6497,902600.0
2006-10-30 14:00:00,21.27,21.28,21.24,21.27,491100.0,12.6556,12.6616,12.6378,12.6556,491100.0
2006-10-30 14:10:00,21.26,21.32,21.26,21.3,767000.0,12.6497,12.6854,12.6497,12.6735,767000.0
2006-10-30 14:20:00,21.29,21.32,21.26,21.29,1179500.0,12.6675,12.6854,12.6497,12.6675,1179500.0
2006-10-30 14:30:00,21.28,21.3,21.26,21.28,906200.0,12.6616,12.6735,12.6497,12.6616,906200.0
2006-10-30 14:40:00,21.29,21.32,21.25,21.31,656700.0,12.6675,12.6854,12.6437,12.6794,656700.0
2006-10-30 14:50:00,21.31,21.32,21.29,21.31,453400.0,12.6794,12.6854,12.6675,12.6794,453400.0
2006-10-30 15:00:00,21.31,21.33,21.3,21.31,605300.0,12.6794,12.6913,12.6735,12.6794,605300.0
2006-10-30 15:10:00,21.31,21.31,21.26,21.26,856200.0,12.6794,12.6794,12.6497,12.6497,856200.0
2006-10-30 15:20:00,21.26,21.31,21.25,21.28,1156400.0,12.6497,12.6794,12.6437,12.6616,1156400.0
2006-10-30 15:30:00,21.27,21.3,21.26,21.27,970000.0,12.6556,12.6735,12.6497,12.6556,970000.0
2006-10-30 15:40:00,21.28,21.3,21.26,21.28,1157500.0,12.6616,12.6735,12.6497,12.6616,1157500.0
2006-10-30 15:50:00,21.28,21.29,21.25,21.26,1613300.0,12.6616,12.6675,12.6437,12.6497,1613300.0
2006-10-31 09:30:00,21.35,21.43,21.22,21.34,2348600.0,12.7032,12.7508,12.6259,12.6973,2348600.0
2006-10-31 09:40:00,21.35,21.37,21.26,21.28,1211500.0,12.7032,12.7151,12.6497,12.6616,1211500.0
2006-10-31 09:50:00,21.28,21.36,21.25,21.35,1497900.0,12.6616,12.7092,12.6437,12.7032,1497900.0
2006-10-31 10:00:00,21.34,21.34,21.25,21.25,1020500.0,12.6973,12.6973,12.6437,12.6437,1020500.0
2006-10-31 10:10:00,21.25,21.27,21.22,21.24,1079300.0,12.6437,12.6556,12.6259,12.6378,1079300.0
2006-10-31 10:20:00,21.24,21.3,21.19,21.24,1482300.0,12.6378,12.6735,12.608,12.6378,1482300.0
2006-10-31 10:30:00,21.24,21.27,21.22,21.24,838500.0,12.6378,12.6556,12.6259,12.6378,838500.0
2006-10-31 10:40:00,21.23,21.28,21.21,21.25,928000.0,12.6318,12.6616,12.6199,12.6437,928000.0
2006-10-31 10:50:00,21.25,21.32,21.24,21.31,1025700.0,12.6437,12.6854,12.6378,12.6794,1025700.0
2006-10-31 11:00:00,21.31,21.32,21.29,21.31,1078500.0,12.6794,12.6854,12.6675,12.6794,1078500.0
2006-10-31 11:10:00,21.31,21.31,21.28,21.3,749000.0,12.6794,12.6794,12.6616,12.6735,749000.0
2006-10-31 11:20:00,21.29,21.34,21.29,21.32,631500.0,12.6675,12.6973,12.6675,12.6854,631500.0
2006-10-31 11:30:00,21.32,21.35,21.29,21.34,1164000.0,12.6854,12.7032,12.6675,12.6973,1164000.0
2006-10-31 11:40:00,21.33,21.41,21.33,21.35,1350900.0,12.6913,12.7389,12.6913,12.7032,1350900.0
2006-10-31 11:50:00,21.36,21.38,21.33,21.35,1619900.0,12.7092,12.7211,12.6913,12.7032,1619900.0
2006-10-31 12:00:00,21.35,21.36,21.32,21.35,1203100.0,12.7032,12.7092,12.6854,12.7032,1203100.0
2006-10-31 12:10:00,21.36,21.37,21.31,21.35,1432800.0,12.7092,12.7151,12.6794,12.7032,1432800.0
2006-10-31 12:20:00,21.35,21.39,21.34,21.37,2486500.0,12.7032,12.727,12.6973,12.7151,2486500.0
2006-10-31 12:30:00,21.37,21.38,21.3,21.33,2395900.0,12.7151,12.7211,12.6735,12.6913,2395900.0
2006-10-31 12:40:00,21.33,21.35,21.31,21.33,938900.0,12.6913,12.7032,12.6794,12.6913,938900.0
2006-10-31 12:50:00,21.34,21.35,21.29,21.29,1146600.0,12.6973,12.7032,12.6675,12.6675,1146600.0
2006-10-31 13:00:00,21.3,21.34,21.28,21.3,1240300.0,12.6735,12.6973,12.6616,12.6735,1240300.0
2006-10-31 13:10:00,21.3,21.34,21.26,21.27,1860200.0,12.6735,12.6973,12.6497,12.6556,1860200.0
2006-10-31 13:20:00,21.27,21.29,21.24,21.28,1125200.0,12.6556,12.6675,12.6378,12.6616,1125200.0
2006-10-31 13:30:00,21.28,21.34,21.27,21.32,1548900.0,12.6616,12.6973,12.6556,12.6854,1548900.0
2006-10-31 13:40:00,21.32,21.34,21.31,21.32,633200.0,12.6854,12.6973,12.6794,12.6854,633200.0
2006-10-31 13:50:00,21.32,21.39,21.32,21.38,1363200.0,12.6854,12.727,12.6854,12.7211,1363200.0
2006-10-31 14:00:00,21.38,21.42,21.37,21.39,1000400.0,12.7211,12.7449,12.7151,12.727,1000400.0
2006-10-31 14:10:00,21.39,21.39,21.35,21.38,995800.0,12.727,12.727,12.7032,12.7211,995800.0
2006-10-31 14:20:00,21.38,21.38,21.28,21.29,579000.0,12.7211,12.7211,12.6616,12.6675,579000.0
2006-10-31 14:30:00,21.28,21.35,21.28,21.32,909400.0,12.6616,12.7032,12.6616,12.6854,909400.0
2006-10-31 14:40:00,21.32,21.37,21.31,21.36,2056200.0,12.6854,12.7151,12.6794,12.7092,2056200.0
2006-10-31 14:50:00,21.35,21.36,21.29,21.29,883300.0,12.7032,12.7092,12.6675,12.6675,883300.0
2006-10-31 15:00:00,21.29,21.34,21.28,21.29,1300300.0,12.6675,12.6973,12.6616,12.6675,1300300.0
2006-10-31 15:10:00,21.29,21.32,21.27,21.31,936400.0,12.6675,12.6854,12.6556,12.6794,936400.0
2006-10-31 15:20:00,21.32,21.37,21.31,21.36,1121700.0,12.6854,12.7151,12.6794,12.7092,1121700.0
2006-10-31 15:30:00,21.36,21.38,21.33,21.37,1395300.0,12.7092,12.7211,12.6913,12.7151,1395300.0
2006-10-31 15:40:00,21.36,21.38,21.32,21.33,1214400.0,12.7092,12.7211,12.6854,12.6913,1214400.0
2006-10-31 15:50:00,21.32,21.35,21.3,21.31,2208400.0,12.6854,12.7032,12.6735,12.6794,2208400.0
2006-11-01 09:30:00,21.32,21.42,21.29,21.3,2850100.0,12.6854,12.7449,12.6675,12.6735,2850100.0
2006-11-01 09:40:00,21.3,21.38,21.3,21.36,2491600.0,12.6735,12.7211,12.6735,12.7092,2491600.0
2006-11-01 09:50:00,21.36,21.38,21.35,21.37,689900.0,12.7092,12.7211,12.7032,12.7151,689900.0
2006-11-01 10:00:00,21.37,21.42,21.32,21.39,1616000.0,12.7151,12.7449,12.6854,12.727,1616000.0
2006-11-01 10:10:00,21.38,21.39,21.29,21.32,1876400.0,12.7211,12.727,12.6675,12.6854,1876400.0
2006-11-01 10:20:00,21.31,21.35,21.23,21.28,1462700.0,12.6794,12.7032,12.6318,12.6616,1462700.0
2006-11-01 10:30:00,21.27,21.28,21.21,21.23,1881800.0,12.6556,12.6616,12.6199,12.6318,1881800.0
2006-11-01 10:40:00,21.22,21.3,21.21,21.23,1708400.0,12.6259,12.6735,12.6199,12.6318,1708400.0
2006-11-01 10:50:00,21.22,21.3,21.22,21.29,1186600.0,12.6259,12.6735,12.6259,12.6675,1186600.0
2006-11-01 11:00:00,21.28,21.3,21.22,21.28,679100.0,12.6616,12.6735,12.6259,12.6616,679100.0
2006-11-01 11:10:00,21.28,21.31,21.28,21.31,758800.0,12.6616,12.6794,12.6616,12.6794,758800.0
2006-11-01 11:20:00,21.31,21.36,21.3,21.34,1097900.0,12.6794,12.7092,12.6735,12.6973,1097900.0
2006-11-01 11:30:00,21.34,21.35,21.29,21.29,1236000.0,12.6973,12.7032,12.6675,12.6675,1236000.0
2006-11-01 11:40:00,21.29,21.3,21.23,21.24,1528800.0,12.6675,12.6735,12.6318,12.6378,1528800.0
2006-11-01 11:50:00,21.24,21.26,21.21,21.23,1054100.0,12.6378,12.6497,12.6199,12.6318,1054100.0
2006-11-01 12:00:00,21.23,21.3,21.22,21.29,1399800.0,12.6318,12.6735,12.6259,12.6675,1399800.0
2006-11-01 12:10:00,21.3,21.34,21.29,21.34,979500.0,12.6735,12.6973,12.6675,12.6973,979500.0
2006-11-01 12:20:00,21.34,21.34,21.25,21.27,697400.0,12.6973,12.6973,12.6437,12.6556,697400.0
2006-11-01 12:30:00,21.27,21.29,21.24,21.25,1081100.0,12.6556,12.6675,12.6378,12.6437,1081100.0
2006-11-01 12:40:00,21.24,21.26,21.22,21.24,675700.0,12.6378,12.6497,12.6259,12.6378,675700.0
2006-11-01 12:50:00,21.24,21.29,21.24,21.27,699400.0,12.6378,12.6675,12.6378,12.6556,699400.0
2006-11-01 13:00:00,21.27,21.3,21.25,21.25,843000.0,12.6556,12.6735,12.6437,12.6437,843000.0
2006-11-01 13:10:00,21.25,21.27,21.22,21.25,720900.0,12.6437,12.6556,12.6259,12.6437,720900.0
2006-11-01 13:20:00,21.25,21.26,21.22,21.23,890300.0,12.6437,12.6497,12.6259,12.6318,890300.0
2006-11-01 13:30:00,21.23,21.25,21.23,21.23,491400.0,12.6318,12.6437,12.6318,12.6318,491400.0
2006-11-01 13:40:00,21.24,21.24,21.22,21.23,399100.0,12.6378,12.6378,12.6259,12.6318,399100.0
2006-11-01 13:50:00,21.22,21.27,21.22,21.23,643100.0,12.6259,12.6556,12.6259,12.6318,643100.0
2006-11-01 14:00:00,21.24,21.24,21.19,21.21,1204200.0,12.6378,12.6378,12.608,12.6199,1204200.0
2006-11-01 14:10:00,21.21,21.22,21.12,21.15,1304000.0,12.6199,12.6259,12.5664,12.5842,1304000.0
2006-11-01 14:20:00,21.14,21.18,21.12,21.16,1091400.0,12.5783,12.6021,12.5664,12.5902,1091400.0
2006-11-01 14:30:00,21.16,21.18,21.11,21.15,1300800.0,12.5902,12.6021,12.5604,12.5842,1300800.0
2006-11-01 14:40:00,21.14,21.17,21.13,21.15,910000.0,12.5783,12.5961,12.5723,12.5842,910000.0
2006-11-01 14:50:00,21.15,21.16,21.12,21.14,581600.0,12.5842,12.5902,12.5664,12.5783,581600.0
2006-11-01 15:00:00,21.14,21.16,21.05,21.06,2375300.0,12.5783,12.5902,12.5247,12.5307,2375300.0
2006-11-01 15:10:00,21.06,21.12,21.03,21.04,2224900.0,12.5307,12.5664,12.5128,12.5188,2224900.0
2006-11-01 15:20:00,21.03,21.08,21.01,21.03,2726500.0,12.5128,12.5426,12.5009,12.5128,2726500.0
2006-11-01 15:30:00,21.03,21.06,20.96,21.02,3179500.0,12.5128,12.5307,12.4712,12.5069,3179500.0
2006-11-01 15:40:00,21.01,21.08,21.0,21.06,2169700.0,12.5009,12.5426,12.495,12.5307,2169700.0
2006-11-01 15:50:00,21.07,21.1,21.02,21.06,3714900.0,12.5366,12.5545,12.5069,12.5307,3714900.0
2006-11-02 09:30:00,20.66,20.74,20.61,20.67,6030800.0,12.2927,12.3403,12.2629,12.2986,6030800.0
2006-11-02 09:40:00,20.67,20.69,20.57,20.6,3432100.0,12.2986,12.3105,12.2391,12.257,3432100.0
2006-11-02 09:50:00,20.6,20.69,20.59,20.69,2098200.0,12.257,12.3105,12.251,12.3105,2098200.0
2006-11-02 10:00:00,20.68,20.76,20.66,20.71,2581500.0,12.3046,12.3522,12.2927,12.3224,2581500.0
2006-11-02 10:10:00,20.71,20.73,20.66,20.66,1387400.0,12.3224,12.3343,12.2927,12.2927,1387400.0
2006-11-02 10:20:00,20.67,20.69,20.62,20.68,2227700.0,12.2986,12.3105,12.2689,12.3046,2227700.0
2006-11-02 10:30:00,20.67,20.71,20.64,20.7,2367500.0,12.2986,12.3224,12.2808,12.3165,2367500.0
2006-11-02 10:40:00,20.69,20.7,20.63,20.7,1967900.0,12.3105,12.3165,12.2748,12.3165,1967900.0
2006-11-02 10:50:00,20.7,20.77,20.69,20.73,2606300.0,12.3165,12.3581,12.3105,12.3343,2606300.0
2006-11-02 11:00:00,20.73,20.75,20.7,20.72,1366700.0,12.3343,12.3462,12.3165,12.3284,1366700.0
2006-11-02 11:10:00,20.72,20.75,20.7,20.75,1530400.0,12.3284,12.3462,12.3165,12.3462,1530400.0
2006-11-02 11:20:00,20.75,20.79,20.72,20.73,1469400.0,12.3462,12.37,12.3284,12.3343,1469400.0
2006-11-02 11:30:00,20.73,20.76,20.72,20.75,915000.0,12.3343,12.3522,12.3284,12.3462,915000.0
2006-11-02 11:40:00,20.74,20.76,20.66,20.69,1016100.0,12.3403,12.3522,12.2927,12.3105,1016100.0
2006-11-02 11:50:00,20.69,20.7,20.66,20.68,733600.0,12.3105,12.3165,12.2927,12.3046,733600.0
2006-11-02 12:00:00,20.68,20.73,20.66,20.73,940400.0,12.3046,12.3343,12.2927,12.3343,940400.0
2006-11-02 12:10:00,20.73,20.76,20.7,20.72,1361000.0,12.3343,12.3522,12.3165,12.3284,1361000.0
2006-11-02 12:20:00,20.72,20.92,20.66,20.67,541600.0,12.3284,12.4474,12.2927,12.2986,541600.0
2006-11-02 12:30:00,20.68,20.71,20.67,20.68,898500.0,12.3046,12.3224,12.2986,12.3046,898500.0
2006-11-02 12:40:00,20.69,20.7,20.63,20.65,1245600.0,12.3105,12.3165,12.2748,12.2867,1245600.0
2006-11-02 12:50:00,20.64,20.66,20.62,20.62,721000.0,12.2808,12.2927,12.2689,12.2689,721000.0
2006-11-02 13:00:00,20.63,20.64,20.6,20.61,838700.0,12.2748,12.2808,12.257,12.2629,838700.0
2006-11-02 13:10:00,20.61,20.67,20.61,20.67,822600.0,12.2629,12.2986,12.2629,12.2986,822600.0
2006-11-02 13:20:00,20.67,20.7,20.64,20.65,1617800.0,12.2986,12.3165,12.2808,12.2867,1617800.0
2006-11-02 13:30:00,20.65,20.69,20.63,20.66,1657400.0,12.2867,12.3105,12.2748,12.2927,1657400.0
2006-11-02 13:40:00,20.67,20.68,20.65,20.66,822000.0,12.2986,12.3046,12.2867,12.2927,822000.0
2006-11-02 13:50:00,20.67,20.67,20.61,20.62,992900.0,12.2986,12.2986,12.2629,12.2689,992900.0
2006-11-02 14:00:00,20.62,20.64,20.61,20.63,890500.0,12.2689,12.2808,12.2629,12.2748,890500.0
2006-11-02 14:10:00,20.64,20.68,20.63,20.64,2037400.0,12.2808,12.3046,12.2748,12.2808,2037400.0
2006-11-02 14:20:00,20.65,20.67,20.64,20.64,1116500.0,12.2867,12.2986,12.2808,12.2808,1116500.0
2006-11-02 14:30:00,20.64,20.66,20.63,20.64,929800.0,12.2808,12.2927,12.2748,12.2808,929800.0
2006-11-02 14:40:00,20.64,20.68,20.63,20.67,618900.0,12.2808,12.3046,12.2748,12.2986,618900.0
2006-11-02 14:50:00,20.67,20.67,20.63,20.63,888700.0,12.2986,12.2986,12.2748,12.2748,888700.0
2006-11-02 15:00:00,20.63,20.66,20.62,20.63,1277400.0,12.2748,12.2927,12.2689,12.2748,1277400.0
2006-11-02 15:10:00,20.64,20.67,20.63,20.65,2672000.0,12.2808,12.2986,12.2748,12.2867,2672000.0
2006-11-02 15:20:00,20.64,20.66,20.62,20.66,1052900.0,12.2808,12.2927,12.2689,12.2927,1052900.0
2006-11-02 15:30:00,20.65,20.66,20.64,20.64,1573000.0,12.2867,12.2927,12.2808,12.2808,1573000.0
2006-11-02 15:40:00,20.65,20.7,20.64,20.67,3259900.0,12.2867,12.3165,12.2808,12.2986,3259900.0
2006-11-02 15:50:00,20.68,20.71,20.65,20.66,2927100.0,12.3046,12.3224,12.2867,12.2927,2927100.0
2006-11-03 09:30:00,20.68,20.69,20.59,20.6,3482100.0,12.3646,12.3706,12.3108,12.3167,3482100.0
2006-11-03 09:40:00,20.6,20.65,20.56,20.59,1958200.0,12.3167,12.3466,12.2928,12.3108,1958200.0
2006-11-03 09:50:00,20.59,20.64,19.85,20.59,1736000.0,12.3108,12.3407,11.8683,12.3108,1736000.0
2006-11-03 10:00:00,20.6,20.65,20.54,20.57,1924200.0,12.3167,12.3466,12.2809,12.2988,1924200.0
2006-11-03 10:10:00,20.57,20.61,20.55,20.55,1076700.0,12.2988,12.3227,12.2869,12.2869,1076700.0
2006-11-03 10:20:00,20.56,20.63,20.54,20.54,1608600.0,12.2928,12.3347,12.2809,12.2809,1608600.0
2006-11-03 10:30:00,20.54,20.57,20.41,20.44,2652700.0,12.2809,12.2988,12.2031,12.2211,2652700.0
2006-11-03 10:40:00,20.45,20.48,20.41,20.44,1249900.0,12.2271,12.245,12.2031,12.2211,1249900.0
2006-11-03 10:50:00,20.43,20.49,20.37,20.39,1705100.0,12.2151,12.251,12.1792,12.1912,1705100.0
2006-11-03 11:00:00,20.38,20.41,20.35,20.37,1031400.0,12.1852,12.2031,12.1673,12.1792,1031400.0
2006-11-03 11:10:00,20.37,20.45,20.37,20.41,1215400.0,12.1792,12.2271,12.1792,12.2031,1215400.0
2006-11-03 11:20:00,20.41,20.46,20.37,20.39,1266800.0,12.2031,12.233,12.1792,12.1912,1266800.0
2006-11-03 11:30:00,20.39,20.42,20.38,20.4,786700.0,12.1912,12.2091,12.1852,12.1972,786700.0
2006-11-03 11:40:00,20.41,20.44,20.4,20.41,963300.0,12.2031,12.2211,12.1972,12.2031,963300.0
2006-11-03 11:50:00,20.4,20.46,20.4,20.45,487100.0,12.1972,12.233,12.1972,12.2271,487100.0
2006-11-03 12:00:00,20.45,20.5,20.44,20.46,1082300.0,12.2271,12.257,12.2211,12.233,1082300.0
2006-11-03 12:10:00,20.47,20.49,20.45,20.46,765800.0,12.239,12.251,12.2271,12.233,765800.0
2006-11-03 12:20:00,20.47,20.5,20.46,20.47,675400.0,12.239,12.257,12.233,12.239,675400.0
2006-11-03 12:30:00,20.46,20.47,20.45,20.46,276400.0,12.233,12.239,12.2271,12.233,276400.0
2006-11-03 12:40:00,20.46,20.46,20.42,20.43,380000.0,12.233,12.233,12.2091,12.2151,380000.0
2006-11-03 12:50:00,20.42,20.47,20.41,20.42,342900.0,12.2091,12.239,12.2031,12.2091,342900.0
2006-11-03 13:00:00,20.42,20.43,20.4,20.42,542200.0,12.2091,12.2151,12.1972,12.2091,542200.0
2006-11-03 13:10:00,20.42,20.43,20.42,20.43,177100.0,12.2091,12.2151,12.2091,12.2151,177100.0
2006-11-03 13:20:00,20.43,20.63,20.42,20.45,587500.0,12.2151,12.3347,12.2091,12.2271,587500.0
2006-11-03 13:30:00,20.45,20.48,20.44,20.47,406900.0,12.2271,12.245,12.2211,12.239,406900.0
2006-11-03 13:40:00,20.47,20.48,20.44,20.46,430200.0,12.239,12.245,12.2211,12.233,430200.0
2006-11-03 13:50:00,20.47,20.48,20.44,20.44,638000.0,12.239,12.245,12.2211,12.2211,638000.0
2006-11-03 14:00:00,20.45,20.46,20.42,20.43,679300.0,12.2271,12.233,12.2091,12.2151,679300.0
2006-11-03 14:10:00,20.44,20.52,20.42,20.51,1719700.0,12.2211,12.2689,12.2091,12.2629,1719700.0
2006-11-03 14:20:00,20.5,20.55,20.48,20.5,1262100.0,12.257,12.2869,12.245,12.257,1262100.0
2006-11-03 14:30:00,20.51,20.54,20.49,20.51,1122700.0,12.2629,12.2809,12.251,12.2629,1122700.0
2006-11-03 14:40:00,20.51,20.53,20.48,20.49,581900.0,12.2629,12.2749,12.245,12.251,581900.0
2006-11-03 14:50:00,20.49,20.54,20.49,20.5,1385000.0,12.251,12.2809,12.251,12.257,1385000.0
2006-11-03 15:00:00,20.5,20.52,20.49,20.49,784200.0,12.257,12.2689,12.251,12.251,784200.0
2006-11-03 15:10:00,20.5,20.53,20.47,20.49,450100.0,12.257,12.2749,12.239,12.251,450100.0
2006-11-03 15:20:00,20.49,20.52,20.49,20.52,583500.0,12.251,12.2689,12.251,12.2689,583500.0
2006-11-03 15:30:00,20.51,20.53,20.46,20.51,1096000.0,12.2629,12.2749,12.233,12.2629,1096000.0
2006-11-03 15:40:00,20.51,20.51,20.46,20.5,2331700.0,12.2629,12.2629,12.233,12.257,2331700.0
2006-11-03 15:50:00,20.5,20.55,20.48,20.52,3391300.0,12.257,12.2869,12.245,12.2689,3391300.0
2006-11-06 09:30:00,20.41,20.51,20.32,20.35,4014300.0,12.2031,12.2629,12.1493,12.1673,4014300.0
2006-11-06 09:40:00,20.36,20.42,20.35,20.41,1504800.0,12.1733,12.2091,12.1673,12.2031,1504800.0
2006-11-06 09:50:00,20.42,20.64,20.41,20.6,3884600.0,12.2091,12.3407,12.2031,12.3167,3884600.0
2006-11-06 10:00:00,20.6,20.74,20.6,20.7,2391900.0,12.3167,12.4005,12.3167,12.3765,2391900.0
2006-11-06 10:10:00,20.7,20.74,20.66,20.69,1809700.0,12.3765,12.4005,12.3526,12.3706,1809700.0
2006-11-06 10:20:00,20.69,20.71,20.66,20.66,1146000.0,12.3706,12.3825,12.3526,12.3526,1146000.0
2006-11-06 10:30:00,20.66,20.67,20.62,20.66,1241900.0,12.3526,12.3586,12.3287,12.3526,1241900.0
2006-11-06 10:40:00,20.66,20.71,20.63,20.7,1510900.0,12.3526,12.3825,12.3347,12.3765,1510900.0
2006-11-06 10:50:00,20.7,20.74,20.7,20.73,1491200.0,12.3765,12.4005,12.3765,12.3945,1491200.0
2006-11-06 11:00:00,20.74,20.74,20.69,20.7,706500.0,12.4005,12.4005,12.3706,12.3765,706500.0
2006-11-06 11:10:00,20.7,20.76,20.7,20.75,1331000.0,12.3765,12.4124,12.3765,12.4064,1331000.0
2006-11-06 11:20:00,20.75,20.75,20.69,20.71,1163500.0,12.4064,12.4064,12.3706,12.3825,1163500.0
2006-11-06 11:30:00,20.71,20.71,20.64,20.67,907600.0,12.3825,12.3825,12.3407,12.3586,907600.0
2006-11-06 11:40:00,20.66,20.7,20.66,20.68,1260400.0,12.3526,12.3765,12.3526,12.3646,1260400.0
2006-11-06 11:50:00,20.69,20.73,20.68,20.72,805200.0,12.3706,12.3945,12.3646,12.3885,805200.0
2006-11-06 12:00:00,20.72,20.73,20.67,20.69,723700.0,12.3885,12.3945,12.3586,12.3706,723700.0
2006-11-06 12:10:00,20.68,20.71,20.68,20.7,1058700.0,12.3646,12.3825,12.3646,12.3765,1058700.0
2006-11-06 12:20:00,20.69,20.7,20.67,20.68,326200.0,12.3706,12.3765,12.3586,12.3646,326200.0
2006-11-06 12:30:00,20.68,20.69,20.67,20.69,408500.0,12.3646,12.3706,12.3586,12.3706,408500.0
2006-11-06 12:40:00,20.68,20.71,20.68,20.7,405100.0,12.3646,12.3825,12.3646,12.3765,405100.0
2006-11-06 12:50:00,20.71,20.73,20.7,20.73,479100.0,12.3825,12.3945,12.3765,12.3945,479100.0
2006-11-06 13:00:00,20.73,20.75,20.72,20.75,446300.0,12.3945,12.4064,12.3885,12.4064,446300.0
2006-11-06 13:10:00,20.75,20.76,20.73,20.74,809000.0,12.4064,12.4124,12.3945,12.4005,809000.0
2006-11-06 13:20:00,20.74,20.75,20.71,20.72,502400.0,12.4005,12.4064,12.3825,12.3885,502400.0
2006-11-06 13:30:00,20.71,20.74,20.7,20.71,426800.0,12.3825,12.4005,12.3765,12.3825,426800.0
2006-11-06 13:40:00,20.71,20.72,20.69,20.71,834500.0,12.3825,12.3885,12.3706,12.3825,834500.0
2006-11-06 13:50:00,20.71,20.73,20.7,20.72,354400.0,12.3825,12.3945,12.3765,12.3885,354400.0
2006-11-06 14:00:00,20.72,20.75,20.71,20.72,728900.0,12.3885,12.4064,12.3825,12.3885,728900.0
2006-11-06 14:10:00,20.73,20.73,20.7,20.73,434800.0,12.3945,12.3945,12.3765,12.3945,434800.0
2006-11-06 14:20:00,20.72,20.75,20.72,20.75,735000.0,12.3885,12.4064,12.3885,12.4064,735000.0
2006-11-06 14:30:00,20.74,20.75,20.74,20.75,360800.0,12.4005,12.4064,12.4005,12.4064,360800.0
2006-11-06 14:40:00,20.75,20.75,20.72,20.73,921100.0,12.4064,12.4064,12.3885,12.3945,921100.0
2006-11-06 14:50:00,20.73,20.75,20.72,20.74,495200.0,12.3945,12.4064,12.3885,12.4005,495200.0
2006-11-06 15:00:00,20.75,20.83,20.74,20.8,1795700.0,12.4064,12.4543,12.4005,12.4363,1795700.0
2006-11-06 15:10:00,20.81,20.82,20.78,20.8,989300.0,12.4423,12.4483,12.4244,12.4363,989300.0
2006-11-06 15:20:00,20.8,20.83,20.79,20.82,1194100.0,12.4363,12.4543,12.4303,12.4483,1194100.0
2006-11-06 15:30:00,20.82,20.83,20.79,20.82,1327800.0,12.4483,12.4543,12.4303,12.4483,1327800.0
2006-11-06 15:40:00,20.82,20.91,20.81,20.85,2211900.0,12.4483,12.5021,12.4423,12.4662,2211900.0
2006-11-06 15:50:00,20.85,20.88,20.78,20.83,2710100.0,12.4662,12.4842,12.4244,12.4543,2710100.0
2006-11-07 09:30:00,20.78,20.95,20.73,20.94,2723200.0,12.4244,12.526,12.3945,12.52,2723200.0
2006-11-07 09:40:00,20.94,20.94,20.82,20.89,1543200.0,12.52,12.52,12.4483,12.4901,1543200.0
2006-11-07 09:50:00,20.89,20.97,20.88,20.97,3156500.0,12.4901,12.538,12.4842,12.538,3156500.0
2006-11-07 10:00:00,20.97,21.01,20.96,21.0,1741800.0,12.538,12.5619,12.532,12.5559,1741800.0
2006-11-07 10:10:00,21.01,21.1,21.0,21.1,1883100.0,12.5619,12.6157,12.5559,12.6157,1883100.0
2006-11-07 10:20:00,21.1,21.12,21.0,21.12,1931600.0,12.6157,12.6277,12.5559,12.6277,1931600.0
2006-11-07 10:30:00,21.12,21.17,21.12,21.14,1767300.0,12.6277,12.6576,12.6277,12.6396,1767300.0
2006-11-07 10:40:00,21.13,21.15,21.09,21.11,1261400.0,12.6336,12.6456,12.6097,12.6217,1261400.0
2006-11-07 10:50:00,21.11,21.12,21.07,21.09,643200.0,12.6217,12.6277,12.5978,12.6097,643200.0
2006-11-07 11:00:00,21.09,21.12,21.07,21.09,722100.0,12.6097,12.6277,12.5978,12.6097,722100.0
2006-11-07 11:10:00,21.1,21.12,21.07,21.1,962900.0,12.6157,12.6277,12.5978,12.6157,962900.0
2006-11-07 11:20:00,21.1,21.11,21.09,21.11,502000.0,12.6157,12.6217,12.6097,12.6217,502000.0
2006-11-07 11:30:00,21.11,21.11,21.08,21.09,636400.0,12.6217,12.6217,12.6037,12.6097,636400.0
2006-11-07 11:40:00,21.1,21.1,21.02,21.05,1244700.0,12.6157,12.6157,12.5679,12.5858,1244700.0
2006-11-07 11:50:00,21.05,21.07,20.92,21.06,1132700.0,12.5858,12.5978,12.5081,12.5918,1132700.0
2006-11-07 12:00:00,21.07,21.07,20.96,21.01,1708700.0,12.5978,12.5978,12.532,12.5619,1708700.0
2006-11-07 12:10:00,21.01,21.07,21.0,21.01,1018400.0,12.5619,12.5978,12.5559,12.5619,1018400.0
2006-11-07 12:20:00,21.01,21.02,20.99,21.0,590900.0,12.5619,12.5679,12.5499,12.5559,590900.0
2006-11-07 12:30:00,21.01,21.05,21.0,21.01,690800.0,12.5619,12.5858,12.5559,12.5619,690800.0
2006-11-07 12:40:00,21.01,21.04,21.0,21.01,556200.0,12.5619,12.5798,12.5559,12.5619,556200.0
2006-11-07 12:50:00,21.02,21.05,21.01,21.02,659600.0,12.5679,12.5858,12.5619,12.5679,659600.0
2006-11-07 13:00:00,21.02,21.03,20.96,20.97,713700.0,12.5679,12.5738,12.532,12.538,713700.0
2006-11-07 13:10:00,20.98,21.0,20.97,21.0,245200.0,12.5439,12.5559,12.538,12.5559,245200.0
2006-11-07 13:20:00,21.0,21.0,20.95,20.96,989300.0,12.5559,12.5559,12.526,12.532,989300.0
2006-11-07 13:30:00,20.97,20.98,20.95,20.97,458800.0,12.538,12.5439,12.526,12.538,458800.0
2006-11-07 13:40:00,20.97,21.0,20.97,20.99,256900.0,12.538,12.5559,12.538,12.5499,256900.0
2006-11-07 13:50:00,20.99,20.99,20.94,20.96,518800.0,12.5499,12.5499,12.52,12.532,518800.0
2006-11-07 14:00:00,20.96,21.05,20.86,20.9,2369300.0,12.532,12.5858,12.4722,12.4961,2369300.0
2006-11-07 14:10:00,20.9,20.91,20.86,20.87,1032200.0,12.4961,12.5021,12.4722,12.4782,1032200.0
2006-11-07 14:20:00,20.87,20.88,20.83,20.88,1108500.0,12.4782,12.4842,12.4543,12.4842,1108500.0
2006-11-07 14:30:00,20.87,20.89,20.84,20.89,914400.0,12.4782,12.4901,12.4602,12.4901,914400.0
2006-11-07 14:40:00,20.89,20.9,20.86,20.87,653000.0,12.4901,12.4961,12.4722,12.4782,653000.0
2006-11-07 14:50:00,20.87,20.93,20.87,20.93,1145000.0,12.4782,12.5141,12.4782,12.5141,1145000.0
2006-11-07 15:00:00,20.93,20.95,20.88,20.91,905500.0,12.5141,12.526,12.4842,12.5021,905500.0
2006-11-07 15:10:00,20.92,20.93,20.88,20.91,808800.0,12.5081,12.5141,12.4842,12.5021,808800.0
2006-11-07 15:20:00,20.91,20.92,20.89,20.9,708500.0,12.5021,12.5081,12.4901,12.4961,708500.0
2006-11-07 15:30:00,20.89,20.91,20.87,20.88,1012700.0,12.4901,12.5021,12.4782,12.4842,1012700.0
2006-11-07 15:40:00,20.88,20.92,20.8,20.8,1493300.0,12.4842,12.5081,12.4363,12.4363,1493300.0
2006-11-07 15:50:00,20.81,20.83,20.77,20.8,2786900.0,12.4423,12.4543,12.4184,12.4363,2786900.0
2006-11-08 09:30:00,20.72,20.76,20.7,20.72,3427400.0,12.3885,12.4124,12.3765,12.3885,3427400.0
2006-11-08 09:40:00,20.72,20.75,20.64,20.65,1915400.0,12.3885,12.4064,12.3407,12.3466,1915400.0
2006-11-08 09:50:00,20.64,20.67,20.59,20.65,2736900.0,12.3407,12.3586,12.3108,12.3466,2736900.0
2006-11-08 10:00:00,20.65,20.7,20.63,20.67,1564600.0,12.3466,12.3765,12.3347,12.3586,1564600.0
2006-11-08 10:10:00,20.66,20.67,20.56,20.59,1761200.0,12.3526,12.3586,12.2928,12.3108,1761200.0
2006-11-08 10:20:00,20.59,20.65,20.56,20.57,964700.0,12.3108,12.3466,12.2928,12.2988,964700.0
2006-11-08 10:30:00,20.57,20.58,20.52,20.56,1756500.0,12.2988,12.3048,12.2689,12.2928,1756500.0
2006-11-08 10:40:00,20.56,20.67,20.56,20.66,1646400.0,12.2928,12.3586,12.2928,12.3526,1646400.0
2006-11-08 10:50:00,20.66,20.67,20.63,20.63,1107600.0,12.3526,12.3586,12.3347,12.3347,1107600.0
2006-11-08 11:00:00,20.63,20.65,20.6,20.65,573100.0,12.3347,12.3466,12.3167,12.3466,573100.0
2006-11-08 11:10:00,20.64,20.65,20.6,20.63,341000.0,12.3407,12.3466,12.3167,12.3347,341000.0
2006-11-08 11:20:00,20.62,20.64,20.59,20.61,572400.0,12.3287,12.3407,12.3108,12.3227,572400.0
2006-11-08 11:30:00,20.6,20.61,20.56,20.57,614600.0,12.3167,12.3227,12.2928,12.2988,614600.0
2006-11-08 11:40:00,20.56,20.57,20.55,20.57,777100.0,12.2928,12.2988,12.2869,12.2988,777100.0
2006-11-08 11:50:00,20.56,20.59,20.55,20.55,867500.0,12.2928,12.3108,12.2869,12.2869,867500.0
2006-11-08 12:00:00,20.56,20.61,20.55,20.58,692100.0,12.2928,12.3227,12.2869,12.3048,692100.0
2006-11-08 12:10:00,20.58,20.6,20.55,20.55,796800.0,12.3048,12.3167,12.2869,12.2869,796800.0
2006-11-08 12:20:00,20.56,20.56,20.55,20.55,422600.0,12.2928,12.2928,12.2869,12.2869,422600.0
2006-11-08 12:30:00,20.55,20.55,20.51,20.51,982500.0,12.2869,12.2869,12.2629,12.2629,982500.0
2006-11-08 12:40:00,20.52,20.53,20.5,20.51,1078700.0,12.2689,12.2749,12.257,12.2629,1078700.0
2006-11-08 12:50:00,20.51,20.63,20.51,20.56,1805000.0,12.2629,12.3347,12.2629,12.2928,1805000.0
2006-11-08 13:00:00,20.56,20.62,20.55,20.55,1267800.0,12.2928,12.3287,12.2869,12.2869,1267800.0
2006-11-08 13:10:00,20.55,20.57,20.52,20.57,689000.0,12.2869,12.2988,12.2689,12.2988,689000.0
2006-11-08 13:20:00,20.57,20.57,20.51,20.57,855900.0,12.2988,12.2988,12.2629,12.2988,855900.0
2006-11-08 13:30:00,20.57,20.61,20.55,20.59,895700.0,12.2988,12.3227,12.2869,12.3108,895700.0
2006-11-08 13:40:00,20.59,20.66,20.58,20.65,705200.0,12.3108,12.3526,12.3048,12.3466,705200.0
2006-11-08 13:50:00,20.65,20.7,20.61,20.67,1450600.0,12.3466,12.3765,12.3227,12.3586,1450600.0
2006-11-08 14:00:00,20.66,20.79,20.64,20.78,1613400.0,12.3526,12.4303,12.3407,12.4244,1613400.0
2006-11-08 14:10:00,20.78,20.9,20.78,20.88,3184500.0,12.4244,12.4961,12.4244,12.4842,3184500.0
2006-11-08 14:20:00,20.87,20.9,20.81,20.82,2058200.0,12.4782,12.4961,12.4423,12.4483,2058200.0
2006-11-08 14:30:00,20.81,20.83,20.76,20.83,1279500.0,12.4423,12.4543,12.4124,12.4543,1279500.0
2006-11-08 14:40:00,20.83,20.87,20.82,20.85,1000000.0,12.4543,12.4782,12.4483,12.4662,1000000.0
2006-11-08 14:50:00,20.85,20.87,20.82,20.85,648800.0,12.4662,12.4782,12.4483,12.4662,648800.0
2006-11-08 15:00:00,20.85,20.85,20.65,20.78,2023100.0,12.4662,12.4662,12.3466,12.4244,2023100.0
2006-11-08 15:10:00,20.78,20.79,20.72,20.75,1553200.0,12.4244,12.4303,12.3885,12.4064,1553200.0
2006-11-08 15:20:00,20.75,20.75,20.74,20.75,635800.0,12.4064,12.4064,12.4005,12.4064,635800.0
2006-11-08 15:30:00,20.75,20.79,20.69,20.69,1012500.0,12.4064,12.4303,12.3706,12.3706,1012500.0
2006-11-08 15:40:00,20.69,20.71,20.66,20.69,1115800.0,12.3706,12.3825,12.3526,12.3706,1115800.0
2006-11-08 15:50:00,20.69,20.75,20.68,20.73,1872200.0,12.3706,12.4064,12.3646,12.3945,1872200.0
2006-11-09 09:30:00,20.84,20.96,20.78,20.96,2965600.0,12.4602,12.532,12.4244,12.532,2965600.0
2006-11-09 09:40:00,20.96,20.97,20.83,20.88,1904800.0,12.532,12.538,12.4543,12.4842,1904800.0
2006-11-09 09:50:00,20.88,20.89,20.82,20.87,1055800.0,12.4842,12.4901,12.4483,12.4782,1055800.0
2006-11-09 10:00:00,20.87,20.89,20.65,20.66,2674200.0,12.4782,12.4901,12.3466,12.3526,2674200.0
2006-11-09 10:10:00,20.66,20.7,20.6,20.65,1657200.0,12.3526,12.3765,12.3167,12.3466,1657200.0
2006-11-09 10:20:00,20.64,20.7,20.62,20.67,1157600.0,12.3407,12.3765,12.3287,12.3586,1157600.0
2006-11-09 10:30:00,20.67,20.69,20.64,20.68,1436700.0,12.3586,12.3706,12.3407,12.3646,1436700.0
2006-11-09 10:40:00,20.68,20.74,20.65,20.68,1055400.0,12.3646,12.4005,12.3466,12.3646,1055400.0
2006-11-09 10:50:00,20.67,20.76,20.66,20.71,508800.0,12.3586,12.4124,12.3526,12.3825,508800.0
2006-11-09 11:00:00,20.71,20.74,20.69,20.7,533300.0,12.3825,12.4005,12.3706,12.3765,533300.0
2006-11-09 11:10:00,20.7,20.7,20.59,20.6,1254600.0,12.3765,12.3765,12.3108,12.3167,1254600.0
2006-11-09 11:20:00,20.61,20.62,20.54,20.62,1642800.0,12.3227,12.3287,12.2809,12.3287,1642800.0
2006-11-09 11:30:00,20.62,20.64,20.6,20.61,586100.0,12.3287,12.3407,12.3167,12.3227,586100.0
2006-11-09 11:40:00,20.61,20.65,20.57,20.63,1105100.0,12.3227,12.3466,12.2988,12.3347,1105100.0
2006-11-09 11:50:00,20.63,20.68,20.62,20.65,709000.0,12.3347,12.3646,12.3287,12.3466,709000.0
2006-11-09 12:00:00,20.66,20.67,20.57,20.57,711800.0,12.3526,12.3586,12.2988,12.2988,711800.0
2006-11-09 12:10:00,20.58,20.66,20.57,20.63,1031800.0,12.3048,12.3526,12.2988,12.3347,1031800.0
2006-11-09 12:20:00,20.63,20.65,20.62,20.64,387500.0,12.3347,12.3466,12.3287,12.3407,387500.0
2006-11-09 12:30:00,20.64,20.67,20.63,20.67,481100.0,12.3407,12.3586,12.3347,12.3586,481100.0
2006-11-09 12:40:00,20.66,20.69,20.64,20.65,504100.0,12.3526,12.3706,12.3407,12.3466,504100.0
2006-11-09 12:50:00,20.64,20.71,20.63,20.71,720400.0,12.3407,12.3825,12.3347,12.3825,720400.0
2006-11-09 13:00:00,20.71,20.71,20.62,20.62,626900.0,12.3825,12.3825,12.3287,12.3287,626900.0
2006-11-09 13:10:00,20.62,20.63,20.6,20.62,720800.0,12.3287,12.3347,12.3167,12.3287,720800.0
2006-11-09 13:20:00,20.62,20.62,20.55,20.56,908100.0,12.3287,12.3287,12.2869,12.2928,908100.0
2006-11-09 13:30:00,20.57,20.63,20.55,20.58,733400.0,12.2988,12.3347,12.2869,12.3048,733400.0
2006-11-09 13:40:00,20.58,20.62,20.55,20.57,1125900.0,12.3048,12.3287,12.2869,12.2988,1125900.0
2006-11-09 13:50:00,20.57,20.61,20.55,20.59,874900.0,12.2988,12.3227,12.2869,12.3108,874900.0
2006-11-09 14:00:00,20.59,20.63,20.58,20.61,1153700.0,12.3108,12.3347,12.3048,12.3227,1153700.0
2006-11-09 14:10:00,20.61,20.64,20.58,20.58,673800.0,12.3227,12.3407,12.3048,12.3048,673800.0
2006-11-09 14:20:00,20.58,20.61,20.56,20.58,663100.0,12.3048,12.3227,12.2928,12.3048,663100.0
2006-11-09 14:30:00,20.58,20.6,20.57,20.58,510600.0,12.3048,12.3167,12.2988,12.3048,510600.0
2006-11-09 14:40:00,20.57,20.57,20.5,20.51,1858600.0,12.2988,12.2988,12.257,12.2629,1858600.0
2006-11-09 14:50:00,20.5,20.55,20.48,20.54,1703300.0,12.257,12.2869,12.245,12.2809,1703300.0
2006-11-09 15:00:00,20.55,20.55,20.5,20.52,1139700.0,12.2869,12.2869,12.257,12.2689,1139700.0
2006-11-09 15:10:00,20.51,20.53,20.42,20.48,2371800.0,12.2629,12.2749,12.2091,12.245,2371800.0
2006-11-09 15:20:00,20.48,20.51,20.41,20.43,1848800.0,12.245,12.2629,12.2031,12.2151,1848800.0
2006-11-09 15:30:00,20.43,20.46,20.41,20.45,1424100.0,12.2151,12.233,12.2031,12.2271,1424100.0
2006-11-09 15:40:00,20.45,20.45,20.38,20.43,2743000.0,12.2271,12.2271,12.1852,12.2151,2743000.0
2006-11-09 15:50:00,20.42,20.5,20.42,20.45,4351100.0,12.2091,12.257,12.2091,12.2271,4351100.0
2006-11-10 09:30:00,20.49,20.56,20.45,20.53,2435100.0,12.251,12.2928,12.2271,12.2749,2435100.0
2006-11-10 09:40:00,20.53,20.55,20.42,20.48,1191000.0,12.2749,12.2869,12.2091,12.245,1191000.0
2006-11-10 09:50:00,20.48,20.53,20.45,20.53,595700.0,12.245,12.2749,12.2271,12.2749,595700.0
2006-11-10 10:00:00,20.52,20.57,20.52,20.56,1392200.0,12.2689,12.2988,12.2689,12.2928,1392200.0
2006-11-10 10:10:00,20.56,20.64,20.54,20.63,1672400.0,12.2928,12.3407,12.2809,12.3347,1672400.0
2006-11-10 10:20:00,20.63,20.64,20.56,20.56,1189300.0,12.3347,12.3407,12.2928,12.2928,1189300.0
2006-11-10 10:30:00,20.57,20.62,20.52,20.56,1000100.0,12.2988,12.3287,12.2689,12.2928,1000100.0
2006-11-10 10:40:00,20.55,20.63,20.55,20.62,958700.0,12.2869,12.3347,12.2869,12.3287,958700.0
2006-11-10 10:50:00,20.62,20.64,20.59,20.63,634200.0,12.3287,12.3407,12.3108,12.3347,634200.0
2006-11-10 11:00:00,20.63,20.63,20.55,20.58,826700.0,12.3347,12.3347,12.2869,12.3048,826700.0
2006-11-10 11:10:00,20.57,20.63,20.57,20.59,383600.0,12.2988,12.3347,12.2988,12.3108,383600.0
2006-11-10 11:20:00,20.59,20.6,20.56,20.56,339400.0,12.3108,12.3167,12.2928,12.2928,339400.0
2006-11-10 11:30:00,20.57,20.62,20.56,20.61,551600.0,12.2988,12.3287,12.2928,12.3227,551600.0
2006-11-10 11:40:00,20.61,20.64,20.6,20.6,493200.0,12.3227,12.3407,12.3167,12.3167,493200.0
2006-11-10 11:50:00,20.6,20.62,20.56,20.57,533300.0,12.3167,12.3287,12.2928,12.2988,533300.0
2006-11-10 12:00:00,20.57,20.61,20.57,20.6,311100.0,12.2988,12.3227,12.2988,12.3167,311100.0
2006-11-10 12:10:00,20.6,20.61,20.58,20.59,218100.0,12.3167,12.3227,12.3048,12.3108,218100.0
2006-11-10 12:20:00,20.59,20.6,20.49,20.59,232300.0,12.3108,12.3167,12.251,12.3108,232300.0
2006-11-10 12:30:00,20.58,20.6,20.58,20.6,140400.0,12.3048,12.3167,12.3048,12.3167,140400.0
2006-11-10 12:40:00,20.6,20.61,20.58,20.6,309400.0,12.3167,12.3227,12.3048,12.3167,309400.0
2006-11-10 12:50:00,20.6,20.62,20.58,20.58,601300.0,12.3167,12.3287,12.3048,12.3048,601300.0
2006-11-10 13:00:00,20.58,20.6,20.58,20.6,161700.0,12.3048,12.3167,12.3048,12.3167,161700.0
2006-11-10 13:10:00,20.6,20.61,20.58,20.6,477400.0,12.3167,12.3227,12.3048,12.3167,477400.0
2006-11-10 13:20:00,20.59,20.6,20.55,20.56,498100.0,12.3108,12.3167,12.2869,12.2928,498100.0
2006-11-10 13:30:00,20.55,20.58,20.53,20.55,513600.0,12.2869,12.3048,12.2749,12.2869,513600.0
2006-11-10 13:40:00,20.54,20.57,20.54,20.55,399600.0,12.2809,12.2988,12.2809,12.2869,399600.0
2006-11-10 13:50:00,20.56,20.57,20.51,20.53,410000.0,12.2928,12.2988,12.2629,12.2749,410000.0
2006-11-10 14:00:00,20.52,20.56,20.51,20.52,599600.0,12.2689,12.2928,12.2629,12.2689,599600.0
2006-11-10 14:10:00,20.53,20.55,20.51,20.53,558700.0,12.2749,12.2869,12.2629,12.2749,558700.0
2006-11-10 14:20:00,20.53,20.54,20.5,20.51,691300.0,12.2749,12.2809,12.257,12.2629,691300.0
2006-11-10 14:30:00,20.52,20.55,20.5,20.51,1150300.0,12.2689,12.2869,12.257,12.2629,1150300.0
2006-11-10 14:40:00,20.52,20.57,20.51,20.55,739100.0,12.2689,12.2988,12.2629,12.2869,739100.0
2006-11-10 14:50:00,20.55,20.56,20.51,20.54,812000.0,12.2869,12.2928,12.2629,12.2809,812000.0
2006-11-10 15:00:00,20.54,20.55,20.51,20.52,626500.0,12.2809,12.2869,12.2629,12.2689,626500.0
2006-11-10 15:10:00,20.53,20.54,20.51,20.53,808100.0,12.2749,12.2809,12.2629,12.2749,808100.0
2006-11-10 15:20:00,20.53,20.55,20.53,20.55,510800.0,12.2749,12.2869,12.2749,12.2869,510800.0
2006-11-10 15:30:00,20.55,20.59,20.54,20.57,793300.0,12.2869,12.3108,12.2809,12.2988,793300.0
2006-11-10 15:40:00,20.58,20.59,20.54,20.56,773600.0,12.3048,12.3108,12.2809,12.2928,773600.0
2006-11-10 15:50:00,20.56,20.57,20.53,20.54,2276400.0,12.2928,12.2988,12.2749,12.2809,2276400.0
2006-11-13 09:30:00,20.62,20.71,20.58,20.68,3367300.0,12.3287,12.3825,12.3048,12.3646,3367300.0
2006-11-13 09:40:00,20.69,20.78,20.61,20.75,1642700.0,12.3706,12.4244,12.3227,12.4064,1642700.0
2006-11-13 09:50:00,20.75,20.83,20.72,20.82,2253600.0,12.4064,12.4543,12.3885,12.4483,2253600.0
2006-11-13 10:00:00,20.82,20.86,20.8,20.83,1337100.0,12.4483,12.4722,12.4363,12.4543,1337100.0
2006-11-13 10:10:00,20.84,20.94,20.83,20.91,1810100.0,12.4602,12.52,12.4543,12.5021,1810100.0
2006-11-13 10:20:00,20.9,20.92,20.88,20.91,852100.0,12.4961,12.5081,12.4842,12.5021,852100.0
2006-11-13 10:30:00,20.91,20.97,20.9,20.96,1710300.0,12.5021,12.538,12.4961,12.532,1710300.0
2006-11-13 10:40:00,20.96,21.0,20.95,20.96,2189800.0,12.532,12.5559,12.526,12.532,2189800.0
2006-11-13 10:50:00,20.96,20.97,20.94,20.97,850000.0,12.532,12.538,12.52,12.538,850000.0
2006-11-13 11:00:00,20.97,21.01,20.95,20.99,1856900.0,12.538,12.5619,12.526,12.5499,1856900.0
2006-11-13 11:10:00,21.0,21.0,20.92,20.94,1028000.0,12.5559,12.5559,12.5081,12.52,1028000.0
2006-11-13 11:20:00,20.94,20.95,20.91,20.92,776900.0,12.52,12.526,12.5021,12.5081,776900.0
2006-11-13 11:30:00,20.92,20.94,20.91,20.93,747300.0,12.5081,12.52,12.5021,12.5141,747300.0
2006-11-13 11:40:00,20.93,20.93,20.9,20.92,1154300.0,12.5141,12.5141,12.4961,12.5081,1154300.0
2006-11-13 11:50:00,20.93,21.0,20.92,20.97,1005700.0,12.5141,12.5559,12.5081,12.538,1005700.0
2006-11-13 12:00:00,20.97,20.98,20.95,20.98,614400.0,12.538,12.5439,12.526,12.5439,614400.0
2006-11-13 12:10:00,20.98,21.01,20.98,21.0,794600.0,12.5439,12.5619,12.5439,12.5559,794600.0
2006-11-13 12:20:00,21.0,21.04,20.99,21.03,794700.0,12.5559,12.5798,12.5499,12.5738,794700.0
2006-11-13 12:30:00,21.02,21.05,21.01,21.02,667400.0,12.5679,12.5858,12.5619,12.5679,667400.0
2006-11-13 12:40:00,21.02,21.02,20.97,20.99,494200.0,12.5679,12.5679,12.538,12.5499,494200.0
2006-11-13 12:50:00,20.98,21.0,20.97,20.99,970600.0,12.5439,12.5559,12.538,12.5499,970600.0
2006-11-13 13:00:00,20.99,21.02,20.98,20.98,674200.0,12.5499,12.5679,12.5439,12.5439,674200.0
2006-11-13 13:10:00,20.99,21.0,20.99,21.0,283300.0,12.5499,12.5559,12.5499,12.5559,283300.0
2006-11-13 13:20:00,20.99,21.0,20.97,20.97,511900.0,12.5499,12.5559,12.538,12.538,511900.0
2006-11-13 13:30:00,20.97,20.98,20.95,20.95,376000.0,12.538,12.5439,12.526,12.526,376000.0
2006-11-13 13:40:00,20.95,20.96,20.92,20.94,561200.0,12.526,12.532,12.5081,12.52,561200.0
2006-11-13 13:50:00,20.94,20.99,20.94,20.94,799200.0,12.52,12.5499,12.52,12.52,799200.0
2006-11-13 14:00:00,20.94,20.99,20.94,20.97,769700.0,12.52,12.5499,12.52,12.538,769700.0
2006-11-13 14:10:00,20.98,20.98,20.93,20.98,591500.0,12.5439,12.5439,12.5141,12.5439,591500.0
2006-11-13 14:20:00,20.98,21.02,20.96,21.02,698300.0,12.5439,12.5679,12.532,12.5679,698300.0
2006-11-13 14:30:00,21.01,21.07,21.01,21.04,1033200.0,12.5619,12.5978,12.5619,12.5798,1033200.0
2006-11-13 14:40:00,21.04,21.07,21.03,21.05,660800.0,12.5798,12.5978,12.5738,12.5858,660800.0
2006-11-13 14:50:00,21.05,21.07,21.03,21.05,746100.0,12.5858,12.5978,12.5738,12.5858,746100.0
2006-11-13 15:00:00,21.04,21.06,21.0,21.03,900000.0,12.5798,12.5918,12.5559,12.5738,900000.0
2006-11-13 15:10:00,21.02,21.03,20.98,21.0,1054600.0,12.5679,12.5738,12.5439,12.5559,1054600.0
2006-11-13 15:20:00,21.0,21.03,20.99,21.01,1033600.0,12.5559,12.5738,12.5499,12.5619,1033600.0
2006-11-13 15:30:00,21.0,21.02,20.99,21.0,824000.0,12.5559,12.5679,12.5499,12.5559,824000.0
2006-11-13 15:40:00,21.0,21.02,20.97,21.01,1296300.0,12.5559,12.5679,12.538,12.5619,1296300.0
2006-11-13 15:50:00,21.01,21.03,20.99,21.01,2947800.0,12.5619,12.5738,12.5499,12.5619,2947800.0
2006-11-14 09:30:00,21.19,21.24,21.11,21.21,3441100.0,12.6695,12.6994,12.6217,12.6815,3441100.0
2006-11-14 09:40:00,21.21,21.37,21.2,21.29,3096200.0,12.6815,12.7771,12.6755,12.7293,3096200.0
2006-11-14 09:50:00,21.29,21.29,21.17,21.22,1614800.0,12.7293,12.7293,12.6576,12.6874,1614800.0
2006-11-14 10:00:00,21.22,21.34,21.22,21.3,1821100.0,12.6874,12.7592,12.6874,12.7353,1821100.0
2006-11-14 10:10:00,21.31,21.33,21.21,21.23,1783900.0,12.7413,12.7532,12.6815,12.6934,1783900.0
2006-11-14 10:20:00,21.23,21.25,21.2,21.23,1302500.0,12.6934,12.7054,12.6755,12.6934,1302500.0
2006-11-14 10:30:00,21.23,21.24,21.17,21.21,1481600.0,12.6934,12.6994,12.6576,12.6815,1481600.0
2006-11-14 10:40:00,21.21,21.25,21.19,21.25,1295000.0,12.6815,12.7054,12.6695,12.7054,1295000.0
2006-11-14 10:50:00,21.25,21.27,21.24,21.25,939200.0,12.7054,12.7173,12.6994,12.7054,939200.0
2006-11-14 11:00:00,21.25,21.26,21.23,21.24,727600.0,12.7054,12.7114,12.6934,12.6994,727600.0
2006-11-14 11:10:00,21.24,21.27,21.22,21.26,1201800.0,12.6994,12.7173,12.6874,12.7114,1201800.0
2006-11-14 11:20:00,21.26,21.33,21.26,21.31,1607900.0,12.7114,12.7532,12.7114,12.7413,1607900.0
2006-11-14 11:30:00,21.31,21.35,21.27,21.31,1160000.0,12.7413,12.7652,12.7173,12.7413,1160000.0
2006-11-14 11:40:00,21.31,21.34,21.31,21.32,640700.0,12.7413,12.7592,12.7413,12.7472,640700.0
2006-11-14 11:50:00,21.31,21.33,21.29,21.3,686800.0,12.7413,12.7532,12.7293,12.7353,686800.0
2006-11-14 12:00:00,21.3,21.31,21.27,21.27,666300.0,12.7353,12.7413,12.7173,12.7173,666300.0
2006-11-14 12:10:00,21.27,21.31,21.27,21.31,681500.0,12.7173,12.7413,12.7173,12.7413,681500.0
2006-11-14 12:20:00,21.31,21.31,21.28,21.29,421700.0,12.7413,12.7413,12.7233,12.7293,421700.0
2006-11-14 12:30:00,21.29,21.31,21.27,21.3,512600.0,12.7293,12.7413,12.7173,12.7353,512600.0
2006-11-14 12:40:00,21.31,21.38,21.3,21.36,1280000.0,12.7413,12.7831,12.7353,12.7712,1280000.0
2006-11-14 12:50:00,21.36,21.45,21.32,21.44,1337500.0,12.7712,12.825,12.7472,12.819,1337500.0
2006-11-14 13:00:00,21.43,21.48,21.41,21.47,1482600.0,12.813,12.8429,12.801,12.8369,1482600.0
2006-11-14 13:10:00,21.47,21.49,21.44,21.47,1712300.0,12.8369,12.8489,12.819,12.8369,1712300.0
2006-11-14 13:20:00,21.48,21.51,21.48,21.5,2139900.0,12.8429,12.8608,12.8429,12.8549,2139900.0
2006-11-14 13:30:00,21.51,21.52,21.46,21.52,1780800.0,12.8608,12.8668,12.8309,12.8668,1780800.0
2006-11-14 13:40:00,21.52,21.56,21.49,21.56,1132100.0,12.8668,12.8907,12.8489,12.8907,1132100.0
2006-11-14 13:50:00,21.56,21.56,21.46,21.47,1295500.0,12.8907,12.8907,12.8309,12.8369,1295500.0
2006-11-14 14:00:00,21.47,21.54,21.46,21.52,1588000.0,12.8369,12.8788,12.8309,12.8668,1588000.0
2006-11-14 14:10:00,21.52,21.55,21.49,21.52,1045000.0,12.8668,12.8848,12.8489,12.8668,1045000.0
2006-11-14 14:20:00,21.53,21.53,21.47,21.52,1051300.0,12.8728,12.8728,12.8369,12.8668,1051300.0
2006-11-14 14:30:00,21.52,21.55,21.51,21.54,880300.0,12.8668,12.8848,12.8608,12.8788,880300.0
2006-11-14 14:40:00,21.54,21.72,21.54,21.68,3934400.0,12.8788,12.9864,12.8788,12.9625,3934400.0
2006-11-14 14:50:00,21.69,21.69,21.64,21.67,1701400.0,12.9685,12.9685,12.9386,12.9565,1701400.0
2006-11-14 15:00:00,21.66,21.72,21.65,21.72,3028800.0,12.9505,12.9864,12.9445,12.9864,3028800.0
2006-11-14 15:10:00,21.73,21.77,21.7,21.77,3200600.0,12.9924,13.0163,12.9744,13.0163,3200600.0
2006-11-14 15:20:00,21.76,21.8,21.71,21.77,3123000.0,13.0103,13.0342,12.9804,13.0163,3123000.0
2006-11-14 15:30:00,21.76,21.88,21.76,21.88,3161000.0,13.0103,13.0821,13.0103,13.0821,3161000.0
2006-11-14 15:40:00,21.87,21.9,21.82,21.87,3469200.0,13.0761,13.094,13.0462,13.0761,3469200.0
2006-11-14 15:50:00,21.86,21.93,21.8,21.88,5963700.0,13.0701,13.112,13.0342,13.0821,5963700.0
2006-11-15 09:30:00,21.93,21.98,21.9,21.96,4758800.0,13.112,13.1418,13.094,13.1299,4758800.0
2006-11-15 09:40:00,21.97,22.14,21.76,21.85,7404900.0,13.1359,13.2375,13.0103,13.0641,7404900.0
2006-11-15 09:50:00,21.84,22.05,21.76,21.98,3513600.0,13.0581,13.1837,13.0103,13.1418,3513600.0
2006-11-15 10:00:00,21.98,22.04,21.96,21.96,3522200.0,13.1418,13.1777,13.1299,13.1299,3522200.0
2006-11-15 10:10:00,21.96,22.0,21.9,21.92,1778600.0,13.1299,13.1538,13.094,13.106,1778600.0
2006-11-15 10:20:00,21.92,21.94,21.87,21.89,1496000.0,13.106,13.1179,13.0761,13.088,1496000.0
2006-11-15 10:30:00,21.89,21.93,21.84,21.85,2478700.0,13.088,13.112,13.0581,13.0641,2478700.0
2006-11-15 10:40:00,21.85,21.88,21.81,21.81,1474200.0,13.0641,13.0821,13.0402,13.0402,1474200.0
2006-11-15 10:50:00,21.81,21.84,21.79,21.79,1636000.0,13.0402,13.0581,13.0282,13.0282,1636000.0
2006-11-15 11:00:00,21.79,21.82,21.77,21.81,1739000.0,13.0282,13.0462,13.0163,13.0402,1739000.0
2006-11-15 11:10:00,21.81,21.91,21.8,21.89,2247900.0,13.0402,13.1,13.0342,13.088,2247900.0
2006-11-15 11:20:00,21.9,21.92,21.85,21.86,2814400.0,13.094,13.106,13.0641,13.0701,2814400.0
2006-11-15 11:30:00,21.85,21.88,21.84,21.84,2051900.0,13.0641,13.0821,13.0581,13.0581,2051900.0
2006-11-15 11:40:00,21.85,21.9,21.84,21.89,1274600.0,13.0641,13.094,13.0581,13.088,1274600.0
2006-11-15 11:50:00,21.89,21.95,21.89,21.93,1296300.0,13.088,13.1239,13.088,13.112,1296300.0
2006-11-15 12:00:00,21.94,22.0,21.93,21.99,1764300.0,13.1179,13.1538,13.112,13.1478,1764300.0
2006-11-15 12:10:00,21.99,22.05,21.98,22.0,2797500.0,13.1478,13.1837,13.1418,13.1538,2797500.0
2006-11-15 12:20:00,21.99,22.02,21.97,22.02,1397900.0,13.1478,13.1658,13.1359,13.1658,1397900.0
2006-11-15 12:30:00,22.02,22.02,21.99,21.99,728700.0,13.1658,13.1658,13.1478,13.1478,728700.0
2006-11-15 12:40:00,21.99,22.05,21.99,22.05,1402800.0,13.1478,13.1837,13.1478,13.1837,1402800.0
2006-11-15 12:50:00,22.04,22.14,22.04,22.13,2859400.0,13.1777,13.2375,13.1777,13.2315,2859400.0
2006-11-15 13:00:00,22.12,22.13,21.99,22.12,2283500.0,13.2256,13.2315,13.1478,13.2256,2283500.0
2006-11-15 13:10:00,22.12,22.13,21.11,22.11,994500.0,13.2256,13.2315,12.6217,13.2196,994500.0
2006-11-15 13:20:00,22.11,22.16,22.1,22.14,2125500.0,13.2196,13.2495,13.2136,13.2375,2125500.0
2006-11-15 13:30:00,22.15,22.2,22.14,22.19,1799400.0,13.2435,13.2734,13.2375,13.2674,1799400.0
2006-11-15 13:40:00,22.19,22.2,22.17,22.2,1526400.0,13.2674,13.2734,13.2555,13.2734,1526400.0
2006-11-15 13:50:00,22.19,22.25,22.19,22.23,2318200.0,13.2674,13.3033,13.2674,13.2913,2318200.0
2006-11-15 14:00:00,22.24,22.32,22.17,22.29,4295100.0,13.2973,13.3451,13.2555,13.3272,4295100.0
2006-11-15 14:10:00,22.29,22.37,22.26,22.26,3013900.0,13.3272,13.375,13.3093,13.3093,3013900.0
2006-11-15 14:20:00,22.26,22.3,22.22,22.22,2317900.0,13.3093,13.3332,13.2853,13.2853,2317900.0
2006-11-15 14:30:00,22.23,22.23,22.16,22.16,2514500.0,13.2913,13.2913,13.2495,13.2495,2514500.0
2006-11-15 14:40:00,22.16,22.17,22.1,22.13,3820000.0,13.2495,13.2555,13.2136,13.2315,3820000.0
2006-11-15 14:50:00,22.13,22.13,22.02,22.06,2549700.0,13.2315,13.2315,13.1658,13.1897,2549700.0
2006-11-15 15:00:00,22.06,22.3,22.04,22.1,1736200.0,13.1897,13.3332,13.1777,13.2136,1736200.0
2006-11-15 15:10:00,22.11,22.18,22.1,22.17,1524100.0,13.2196,13.2614,13.2136,13.2555,1524100.0
2006-11-15 15:20:00,22.18,22.26,22.17,22.26,1801800.0,13.2614,13.3093,13.2555,13.3093,1801800.0
2006-11-15 15:30:00,22.25,22.34,22.21,22.33,3253400.0,13.3033,13.3571,13.2794,13.3511,3253400.0
2006-11-15 15:40:00,22.33,22.36,22.3,22.34,4767400.0,13.3511,13.3691,13.3332,13.3571,4767400.0
2006-11-15 15:50:00,22.33,22.34,22.25,22.33,5376700.0,13.3511,13.3571,13.3033,13.3511,5376700.0
2006-11-16 09:30:00,22.33,22.37,22.25,22.33,4227200.0,13.3511,13.375,13.3033,13.3511,4227200.0
2006-11-16 09:40:00,22.33,22.34,22.08,22.1,5210400.0,13.3511,13.3571,13.2016,13.2136,5210400.0
2006-11-16 09:50:00,22.1,22.25,22.06,22.2,2896700.0,13.2136,13.3033,13.1897,13.2734,2896700.0
2006-11-16 10:00:00,22.2,22.22,22.15,22.19,2670900.0,13.2734,13.2853,13.2435,13.2674,2670900.0
2006-11-16 10:10:00,22.19,22.28,22.16,22.27,1562600.0,13.2674,13.3212,13.2495,13.3152,1562600.0
2006-11-16 10:20:00,22.27,22.3,22.21,22.23,2187900.0,13.3152,13.3332,13.2794,13.2913,2187900.0
2006-11-16 10:30:00,22.24,22.32,22.23,22.26,1813300.0,13.2973,13.3451,13.2913,13.3093,1813300.0
2006-11-16 10:40:00,22.25,22.26,22.18,22.23,1468200.0,13.3033,13.3093,13.2614,13.2913,1468200.0
2006-11-16 10:50:00,22.23,22.26,22.18,22.25,1444700.0,13.2913,13.3093,13.2614,13.3033,1444700.0
2006-11-16 11:00:00,22.24,22.25,22.12,22.21,1561800.0,13.2973,13.3033,13.2256,13.2794,1561800.0
2006-11-16 11:10:00,22.21,22.25,22.19,22.21,967800.0,13.2794,13.3033,13.2674,13.2794,967800.0
2006-11-16 11:20:00,22.2,22.23,22.19,22.22,707300.0,13.2734,13.2913,13.2674,13.2853,707300.0
2006-11-16 11:30:00,22.22,22.24,22.2,22.21,844300.0,13.2853,13.2973,13.2734,13.2794,844300.0
2006-11-16 11:40:00,22.21,22.25,22.2,22.24,1090600.0,13.2794,13.3033,13.2734,13.2973,1090600.0
2006-11-16 11:50:00,22.24,22.26,22.21,22.24,863000.0,13.2973,13.3093,13.2794,13.2973,863000.0
2006-11-16 12:00:00,22.24,22.3,22.23,22.29,1212900.0,13.2973,13.3332,13.2913,13.3272,1212900.0
2006-11-16 12:10:00,22.28,22.33,22.26,22.29,1430100.0,13.3212,13.3511,13.3093,13.3272,1430100.0
2006-11-16 12:20:00,22.3,22.3,22.27,22.28,684600.0,13.3332,13.3332,13.3152,13.3212,684600.0
2006-11-16 12:30:00,22.28,22.29,22.25,22.27,1039600.0,13.3212,13.3272,13.3033,13.3152,1039600.0
2006-11-16 12:40:00,22.26,22.29,22.26,22.28,822200.0,13.3093,13.3272,13.3093,13.3212,822200.0
2006-11-16 12:50:00,22.27,22.28,22.27,22.27,472900.0,13.3152,13.3212,13.3152,13.3152,472900.0
2006-11-16 13:00:00,22.27,22.37,22.27,22.36,1875700.0,13.3152,13.375,13.3152,13.3691,1875700.0
2006-11-16 13:10:00,22.35,22.35,22.31,22.33,600300.0,13.3631,13.3631,13.3392,13.3511,600300.0
2006-11-16 13:20:00,22.33,22.35,22.33,22.35,312300.0,13.3511,13.3631,13.3511,13.3631,312300.0
2006-11-16 13:30:00,22.35,22.41,22.33,22.38,2084300.0,13.3631,13.3989,13.3511,13.381,2084300.0
2006-11-16 13:40:00,22.37,22.4,22.33,22.38,1635600.0,13.375,13.393,13.3511,13.381,1635600.0
2006-11-16 13:50:00,22.37,22.4,22.31,22.32,1000600.0,13.375,13.393,13.3392,13.3451,1000600.0
2006-11-16 14:00:00,22.32,22.36,22.26,22.29,1368700.0,13.3451,13.3691,13.3093,13.3272,1368700.0
2006-11-16 14:10:00,22.29,22.33,22.27,22.32,854000.0,13.3272,13.3511,13.3152,13.3451,854000.0
2006-11-16 14:20:00,22.32,22.34,22.29,22.32,729000.0,13.3451,13.3571,13.3272,13.3451,729000.0
2006-11-16 14:30:00,22.32,22.34,22.3,22.33,926100.0,13.3451,13.3571,13.3332,13.3511,926100.0
2006-11-16 14:40:00,22.33,22.35,22.32,22.34,760200.0,13.3511,13.3631,13.3451,13.3571,760200.0
2006-11-16 14:50:00,22.34,22.35,22.31,22.33,786800.0,13.3571,13.3631,13.3392,13.3511,786800.0
2006-11-16 15:00:00,22.32,22.35,22.32,22.34,1043900.0,13.3451,13.3631,13.3451,13.3571,1043900.0
2006-11-16 15:10:00,22.34,22.38,22.34,22.38,1656100.0,13.3571,13.381,13.3571,13.381,1656100.0
2006-11-16 15:20:00,22.38,22.38,22.35,22.36,1823700.0,13.381,13.381,13.3631,13.3691,1823700.0
2006-11-16 15:30:00,22.36,22.36,22.32,22.35,2221400.0,13.3691,13.3691,13.3451,13.3631,2221400.0
2006-11-16 15:40:00,22.34,22.37,22.33,22.34,1955400.0,13.3571,13.375,13.3511,13.3571,1955400.0
2006-11-16 15:50:00,22.34,22.36,22.29,22.29,3025000.0,13.3571,13.3691,13.3272,13.3272,3025000.0
2006-11-17 09:30:00,22.2,22.22,22.13,22.18,9347300.0,13.2734,13.2853,13.2315,13.2614,9347300.0
2006-11-17 09:40:00,22.17,22.25,22.15,22.16,1379000.0,13.2555,13.3033,13.2435,13.2495,1379000.0
2006-11-17 09:50:00,22.15,22.22,22.14,22.17,1208700.0,13.2435,13.2853,13.2375,13.2555,1208700.0
2006-11-17 10:00:00,22.17,22.19,22.11,22.14,1491200.0,13.2555,13.2674,13.2196,13.2375,1491200.0
2006-11-17 10:10:00,22.14,22.15,22.05,22.08,2036600.0,13.2375,13.2435,13.1837,13.2016,2036600.0
2006-11-17 10:20:00,22.08,22.08,21.98,21.99,2034400.0,13.2016,13.2016,13.1418,13.1478,2034400.0
2006-11-17 10:30:00,21.98,21.99,21.88,21.94,2522100.0,13.1418,13.1478,13.0821,13.1179,2522100.0
2006-11-17 10:40:00,21.95,22.01,21.93,22.0,1660800.0,13.1239,13.1598,13.112,13.1538,1660800.0
2006-11-17 10:50:00,22.0,22.07,21.95,21.96,1761900.0,13.1538,13.1957,13.1239,13.1299,1761900.0
2006-11-17 11:00:00,21.95,21.98,21.89,21.9,1577400.0,13.1239,13.1418,13.088,13.094,1577400.0
2006-11-17 11:10:00,21.89,21.93,21.87,21.9,1740600.0,13.088,13.112,13.0761,13.094,1740600.0
2006-11-17 11:20:00,21.91,21.94,21.88,21.91,920500.0,13.1,13.1179,13.0821,13.1,920500.0
2006-11-17 11:30:00,21.92,21.92,21.84,21.88,818900.0,13.106,13.106,13.0581,13.0821,818900.0
2006-11-17 11:40:00,21.87,21.9,21.86,21.88,782900.0,13.0761,13.094,13.0701,13.0821,782900.0
2006-11-17 11:50:00,21.87,21.93,21.87,21.92,606400.0,13.0761,13.112,13.0761,13.106,606400.0
2006-11-17 12:00:00,21.92,21.98,21.91,21.97,967300.0,13.106,13.1418,13.1,13.1359,967300.0
2006-11-17 12:10:00,21.97,21.99,21.94,21.97,850800.0,13.1359,13.1478,13.1179,13.1359,850800.0
2006-11-17 12:20:00,21.97,22.0,21.95,22.0,1066500.0,13.1359,13.1538,13.1239,13.1538,1066500.0
2006-11-17 12:30:00,21.99,22.08,21.99,22.06,1824800.0,13.1478,13.2016,13.1478,13.1897,1824800.0
2006-11-17 12:40:00,22.06,22.07,22.03,22.03,873800.0,13.1897,13.1957,13.1717,13.1717,873800.0
2006-11-17 12:50:00,22.04,22.04,21.99,22.03,726600.0,13.1777,13.1777,13.1478,13.1717,726600.0
2006-11-17 13:00:00,22.03,22.06,22.01,22.01,1178000.0,13.1717,13.1897,13.1598,13.1598,1178000.0
2006-11-17 13:10:00,22.02,22.05,21.96,22.02,636300.0,13.1658,13.1837,13.1299,13.1658,636300.0
2006-11-17 13:20:00,22.01,22.5,22.0,22.05,802100.0,13.1598,13.4528,13.1538,13.1837,802100.0
2006-11-17 13:30:00,22.04,22.06,22.0,22.0,917300.0,13.1777,13.1897,13.1538,13.1538,917300.0
2006-11-17 13:40:00,22.01,22.05,22.0,22.04,919800.0,13.1598,13.1837,13.1538,13.1777,919800.0
2006-11-17 13:50:00,22.04,22.05,21.97,21.98,795600.0,13.1777,13.1837,13.1359,13.1418,795600.0
2006-11-17 14:00:00,21.98,22.03,21.95,21.99,827100.0,13.1418,13.1717,13.1239,13.1478,827100.0
2006-11-17 14:10:00,21.99,22.05,21.99,22.03,633500.0,13.1478,13.1837,13.1478,13.1717,633500.0
2006-11-17 14:20:00,22.02,22.06,22.02,22.04,532800.0,13.1658,13.1897,13.1658,13.1777,532800.0
2006-11-17 14:30:00,22.04,22.07,22.03,22.06,901800.0,13.1777,13.1957,13.1717,13.1897,901800.0
2006-11-17 14:40:00,22.06,22.1,22.05,22.09,1245100.0,13.1897,13.2136,13.1837,13.2076,1245100.0
2006-11-17 14:50:00,22.09,22.1,22.07,22.09,583200.0,13.2076,13.2136,13.1957,13.2076,583200.0
2006-11-17 15:00:00,22.09,22.11,22.07,22.1,989300.0,13.2076,13.2196,13.1957,13.2136,989300.0
2006-11-17 15:10:00,22.09,22.1,22.04,22.05,1058000.0,13.2076,13.2136,13.1777,13.1837,1058000.0
2006-11-17 15:20:00,22.06,22.06,22.02,22.04,1398700.0,13.1897,13.1897,13.1658,13.1777,1398700.0
2006-11-17 15:30:00,22.05,22.08,22.04,22.05,834900.0,13.1837,13.2016,13.1777,13.1837,834900.0
2006-11-17 15:40:00,22.06,22.08,22.04,22.06,1360900.0,13.1897,13.2016,13.1777,13.1897,1360900.0
2006-11-17 15:50:00,22.06,22.11,22.04,22.1,3002800.0,13.1897,13.2196,13.1777,13.2136,3002800.0
2006-11-20 09:30:00,21.89,22.2,21.5,22.08,3760400.0,13.088,13.2734,12.8549,13.2016,3760400.0
2006-11-20 09:40:00,22.09,22.09,21.98,22.09,2529200.0,13.2076,13.2076,13.1418,13.2076,2529200.0
2006-11-20 09:50:00,22.09,22.16,22.03,22.11,2328200.0,13.2076,13.2495,13.1717,13.2196,2328200.0
2006-11-20 10:00:00,22.12,22.22,22.11,22.19,2026300.0,13.2256,13.2853,13.2196,13.2674,2026300.0
2006-11-20 10:10:00,22.19,22.34,22.16,22.34,2458600.0,13.2674,13.3571,13.2495,13.3571,2458600.0
2006-11-20 10:20:00,22.34,22.35,22.2,22.23,2300100.0,13.3571,13.3631,13.2734,13.2913,2300100.0
2006-11-20 10:30:00,22.24,22.33,22.2,22.32,1481600.0,13.2973,13.3511,13.2734,13.3451,1481600.0
2006-11-20 10:40:00,22.33,22.33,22.15,22.28,1833600.0,13.3511,13.3511,13.2435,13.3212,1833600.0
2006-11-20 10:50:00,22.29,22.3,22.25,22.25,1223900.0,13.3272,13.3332,13.3033,13.3033,1223900.0
2006-11-20 11:00:00,22.25,22.25,22.2,22.23,1059700.0,13.3033,13.3033,13.2734,13.2913,1059700.0
2006-11-20 11:10:00,22.23,22.25,22.18,22.25,789700.0,13.2913,13.3033,13.2614,13.3033,789700.0
2006-11-20 11:20:00,22.24,22.3,22.22,22.26,2537400.0,13.2973,13.3332,13.2853,13.3093,2537400.0
2006-11-20 11:30:00,22.26,22.27,22.22,22.23,857800.0,13.3093,13.3152,13.2853,13.2913,857800.0
2006-11-20 11:40:00,22.22,22.26,22.21,22.23,772000.0,13.2853,13.3093,13.2794,13.2913,772000.0
2006-11-20 11:50:00,22.22,22.27,22.22,22.26,1041000.0,13.2853,13.3152,13.2853,13.3093,1041000.0
2006-11-20 12:00:00,22.25,22.26,22.23,22.25,563200.0,13.3033,13.3093,13.2913,13.3033,563200.0
2006-11-20 12:10:00,22.26,22.26,22.23,22.24,608800.0,13.3093,13.3093,13.2913,13.2973,608800.0
2006-11-20 12:20:00,22.25,22.28,22.23,22.23,1299200.0,13.3033,13.3212,13.2913,13.2913,1299200.0
2006-11-20 12:30:00,22.23,22.25,22.18,22.18,1029000.0,13.2913,13.3033,13.2614,13.2614,1029000.0
2006-11-20 12:40:00,22.18,22.26,22.16,22.25,1108800.0,13.2614,13.3093,13.2495,13.3033,1108800.0
2006-11-20 12:50:00,22.26,22.28,22.22,22.26,1081400.0,13.3093,13.3212,13.2853,13.3093,1081400.0
2006-11-20 13:00:00,22.26,22.28,22.24,22.28,742800.0,13.3093,13.3212,13.2973,13.3212,742800.0
2006-11-20 13:10:00,22.27,22.28,22.21,22.22,941800.0,13.3152,13.3212,13.2794,13.2853,941800.0
2006-11-20 13:20:00,22.22,22.27,22.22,22.26,597500.0,13.2853,13.3152,13.2853,13.3093,597500.0
2006-11-20 13:30:00,22.26,22.26,22.22,22.23,1027200.0,13.3093,13.3093,13.2853,13.2913,1027200.0
2006-11-20 13:40:00,22.23,22.25,22.23,22.23,431500.0,13.2913,13.3033,13.2913,13.2913,431500.0
2006-11-20 13:50:00,22.24,22.28,22.23,22.25,1140700.0,13.2973,13.3212,13.2913,13.3033,1140700.0
2006-11-20 14:00:00,22.25,22.3,22.24,22.25,1418900.0,13.3033,13.3332,13.2973,13.3033,1418900.0
2006-11-20 14:10:00,22.26,22.27,22.21,22.22,1555300.0,13.3093,13.3152,13.2794,13.2853,1555300.0
2006-11-20 14:20:00,22.22,22.22,22.14,22.19,1738200.0,13.2853,13.2853,13.2375,13.2674,1738200.0
2006-11-20 14:30:00,22.18,22.22,22.13,22.22,1472800.0,13.2614,13.2853,13.2315,13.2853,1472800.0
2006-11-20 14:40:00,22.22,22.22,22.12,22.16,1529500.0,13.2853,13.2853,13.2256,13.2495,1529500.0
2006-11-20 14:50:00,22.17,22.21,22.15,22.18,1426400.0,13.2555,13.2794,13.2435,13.2614,1426400.0
2006-11-20 15:00:00,22.18,22.19,22.14,22.16,747900.0,13.2614,13.2674,13.2375,13.2495,747900.0
2006-11-20 15:10:00,22.15,22.16,22.14,22.15,1865700.0,13.2435,13.2495,13.2375,13.2435,1865700.0
2006-11-20 15:20:00,22.16,22.26,22.15,22.24,2363000.0,13.2495,13.3093,13.2435,13.2973,2363000.0
2006-11-20 15:30:00,22.24,22.27,22.18,22.25,2675100.0,13.2973,13.3152,13.2614,13.3033,2675100.0
2006-11-20 15:40:00,22.26,22.3,22.25,22.27,2800900.0,13.3093,13.3332,13.3033,13.3152,2800900.0
2006-11-20 15:50:00,22.27,22.3,22.22,22.3,4100900.0,13.3152,13.3332,13.2853,13.3332,4100900.0
2006-11-21 09:30:00,22.18,22.27,22.17,22.2,2267000.0,13.2614,13.3152,13.2555,13.2734,2267000.0
2006-11-21 09:40:00,22.2,22.24,22.17,22.18,1637300.0,13.2734,13.2973,13.2555,13.2614,1637300.0
2006-11-21 09:50:00,22.18,22.21,22.09,22.1,1980600.0,13.2614,13.2794,13.2076,13.2136,1980600.0
2006-11-21 10:00:00,22.1,22.2,22.06,22.17,2675500.0,13.2136,13.2734,13.1897,13.2555,2675500.0
2006-11-21 10:10:00,22.18,22.18,22.08,22.1,2338800.0,13.2614,13.2614,13.2016,13.2136,2338800.0
2006-11-21 10:20:00,22.1,22.2,21.86,21.91,5316200.0,13.2136,13.2734,13.0701,13.1,5316200.0
2006-11-21 10:30:00,21.92,21.96,21.77,21.82,4851800.0,13.106,13.1299,13.0163,13.0462,4851800.0
2006-11-21 10:40:00,21.81,21.83,21.64,21.77,6690500.0,13.0402,13.0522,12.9386,13.0163,6690500.0
2006-11-21 10:50:00,21.77,21.82,21.7,21.75,2804600.0,13.0163,13.0462,12.9744,13.0043,2804600.0
2006-11-21 11:00:00,21.74,21.77,21.7,21.75,2599200.0,12.9984,13.0163,12.9744,13.0043,2599200.0
2006-11-21 11:10:00,21.75,22.19,21.7,21.73,2000900.0,13.0043,13.2674,12.9744,12.9924,2000900.0
2006-11-21 11:20:00,21.73,21.75,21.68,21.74,1295100.0,12.9924,13.0043,12.9625,12.9984,1295100.0
2006-11-21 11:30:00,21.74,21.76,21.72,21.73,1207500.0,12.9984,13.0103,12.9864,12.9924,1207500.0
2006-11-21 11:40:00,21.74,21.78,21.73,21.76,1368400.0,12.9984,13.0223,12.9924,13.0103,1368400.0
2006-11-21 11:50:00,21.76,21.79,21.72,21.75,1275300.0,13.0103,13.0282,12.9864,13.0043,1275300.0
2006-11-21 12:00:00,21.75,21.8,21.75,21.77,1175100.0,13.0043,13.0342,13.0043,13.0163,1175100.0
2006-11-21 12:10:00,21.78,21.78,21.73,21.75,899500.0,13.0223,13.0223,12.9924,13.0043,899500.0
2006-11-21 12:20:00,21.74,21.76,21.7,21.73,1342400.0,12.9984,13.0103,12.9744,12.9924,1342400.0
2006-11-21 12:30:00,21.72,21.75,21.71,21.74,1012900.0,12.9864,13.0043,12.9804,12.9984,1012900.0
2006-11-21 12:40:00,21.74,21.75,21.73,21.73,234700.0,12.9984,13.0043,12.9924,12.9924,234700.0
2006-11-21 12:50:00,21.73,21.76,21.71,21.72,618300.0,12.9924,13.0103,12.9804,12.9864,618300.0
2006-11-21 13:00:00,21.71,21.74,21.71,21.74,290000.0,12.9804,12.9984,12.9804,12.9984,290000.0
2006-11-21 13:10:00,21.73,21.74,21.71,21.73,610200.0,12.9924,12.9984,12.9804,12.9924,610200.0
2006-11-21 13:20:00,21.74,21.74,21.67,21.7,1058200.0,12.9984,12.9984,12.9565,12.9744,1058200.0
2006-11-21 13:30:00,21.7,21.76,21.69,21.74,1073200.0,12.9744,13.0103,12.9685,12.9984,1073200.0
2006-11-21 13:40:00,21.75,21.78,21.73,21.76,2513100.0,13.0043,13.0223,12.9924,13.0103,2513100.0
2006-11-21 13:50:00,21.76,21.78,21.74,21.76,1731400.0,13.0103,13.0223,12.9984,13.0103,1731400.0
2006-11-21 14:00:00,21.76,21.77,21.73,21.76,1462200.0,13.0103,13.0163,12.9924,13.0103,1462200.0
2006-11-21 14:10:00,21.76,21.76,21.66,21.67,1812400.0,13.0103,13.0103,12.9505,12.9565,1812400.0
2006-11-21 14:20:00,21.67,21.75,21.65,21.67,1576600.0,12.9565,13.0043,12.9445,12.9565,1576600.0
2006-11-21 14:30:00,21.67,21.7,21.66,21.69,1200700.0,12.9565,12.9744,12.9505,12.9685,1200700.0
2006-11-21 14:40:00,21.69,21.69,21.64,21.65,1882800.0,12.9685,12.9685,12.9386,12.9445,1882800.0
2006-11-21 14:50:00,21.65,21.68,21.64,21.65,2276400.0,12.9445,12.9625,12.9386,12.9445,2276400.0
2006-11-21 15:00:00,21.66,21.67,21.62,21.66,1359800.0,12.9505,12.9565,12.9266,12.9505,1359800.0
2006-11-21 15:10:00,21.66,21.66,21.62,21.64,1493800.0,12.9505,12.9505,12.9266,12.9386,1493800.0
2006-11-21 15:20:00,21.63,21.64,21.55,21.58,3989500.0,12.9326,12.9386,12.8848,12.9027,3989500.0
2006-11-21 15:30:00,21.58,21.58,21.46,21.5,4319500.0,12.9027,12.9027,12.8309,12.8549,4319500.0
2006-11-21 15:40:00,21.49,21.51,21.38,21.45,2525100.0,12.8489,12.8608,12.7831,12.825,2525100.0
2006-11-21 15:50:00,21.45,21.61,21.42,21.57,5643300.0,12.825,12.9206,12.807,12.8967,5643300.0
2006-11-22 09:30:00,21.81,21.84,21.61,21.79,3301200.0,13.0402,13.0581,12.9206,13.0282,3301200.0
2006-11-22 09:40:00,21.8,21.8,21.65,21.69,1610500.0,13.0342,13.0342,12.9445,12.9685,1610500.0
2006-11-22 09:50:00,21.69,21.71,21.64,21.67,1242200.0,12.9685,12.9804,12.9386,12.9565,1242200.0
2006-11-22 10:00:00,21.67,21.69,21.57,21.6,1909600.0,12.9565,12.9685,12.8967,12.9146,1909600.0
2006-11-22 10:10:00,21.6,21.63,21.55,21.58,1793700.0,12.9146,12.9326,12.8848,12.9027,1793700.0
2006-11-22 10:20:00,21.59,21.62,21.54,21.62,1151300.0,12.9087,12.9266,12.8788,12.9266,1151300.0
2006-11-22 10:30:00,21.61,21.67,21.58,21.66,998000.0,12.9206,12.9565,12.9027,12.9505,998000.0
2006-11-22 10:40:00,21.66,21.68,21.64,21.66,1263900.0,12.9505,12.9625,12.9386,12.9505,1263900.0
2006-11-22 10:50:00,21.66,21.69,21.65,21.67,512600.0,12.9505,12.9685,12.9445,12.9565,512600.0
2006-11-22 11:00:00,21.67,21.72,21.67,21.72,786300.0,12.9565,12.9864,12.9565,12.9864,786300.0
2006-11-22 11:10:00,21.71,21.75,21.69,21.75,851200.0,12.9804,13.0043,12.9685,13.0043,851200.0
2006-11-22 11:20:00,21.74,21.77,21.73,21.77,964700.0,12.9984,13.0163,12.9924,13.0163,964700.0
2006-11-22 11:30:00,21.77,21.8,21.74,21.78,1670600.0,13.0163,13.0342,12.9984,13.0223,1670600.0
2006-11-22 11:40:00,21.78,21.84,21.77,21.83,1377700.0,13.0223,13.0581,13.0163,13.0522,1377700.0
2006-11-22 11:50:00,21.83,21.83,21.78,21.79,786700.0,13.0522,13.0522,13.0223,13.0282,786700.0
2006-11-22 12:00:00,21.79,21.8,21.75,21.79,800600.0,13.0282,13.0342,13.0043,13.0282,800600.0
2006-11-22 12:10:00,21.79,21.82,21.76,21.81,999200.0,13.0282,13.0462,13.0103,13.0402,999200.0
2006-11-22 12:20:00,21.82,21.82,21.77,21.8,592400.0,13.0462,13.0462,13.0163,13.0342,592400.0
2006-11-22 12:30:00,21.8,21.82,21.79,21.8,483200.0,13.0342,13.0462,13.0282,13.0342,483200.0
2006-11-22 12:40:00,21.8,21.82,21.79,21.81,496400.0,13.0342,13.0462,13.0282,13.0402,496400.0
2006-11-22 12:50:00,21.81,21.83,21.79,21.8,476800.0,13.0402,13.0522,13.0282,13.0342,476800.0
2006-11-22 13:00:00,21.79,21.83,21.78,21.82,963200.0,13.0282,13.0522,13.0223,13.0462,963200.0
2006-11-22 13:10:00,21.82,21.83,21.75,21.76,1143200.0,13.0462,13.0522,13.0043,13.0103,1143200.0
2006-11-22 13:20:00,21.76,21.78,21.75,21.77,312100.0,13.0103,13.0223,13.0043,13.0163,312100.0
2006-11-22 13:30:00,21.77,21.78,21.74,21.75,495200.0,13.0163,13.0223,12.9984,13.0043,495200.0
2006-11-22 13:40:00,21.74,21.77,21.74,21.76,592800.0,12.9984,13.0163,12.9984,13.0103,592800.0
2006-11-22 13:50:00,21.76,21.78,21.73,21.76,1015200.0,13.0103,13.0223,12.9924,13.0103,1015200.0
2006-11-22 14:00:00,21.75,21.76,21.71,21.72,520000.0,13.0043,13.0103,12.9804,12.9864,520000.0
2006-11-22 14:10:00,21.71,21.72,21.68,21.7,647500.0,12.9804,12.9864,12.9625,12.9744,647500.0
2006-11-22 14:20:00,21.69,21.71,21.68,21.69,287800.0,12.9685,12.9804,12.9625,12.9685,287800.0
2006-11-22 14:30:00,21.68,21.69,21.67,21.67,401400.0,12.9625,12.9685,12.9565,12.9565,401400.0
2006-11-22 14:40:00,21.67,21.75,21.67,21.72,661500.0,12.9565,13.0043,12.9565,12.9864,661500.0
2006-11-22 14:50:00,21.73,21.73,21.69,21.72,604100.0,12.9924,12.9924,12.9685,12.9864,604100.0
2006-11-22 15:00:00,21.72,21.77,21.72,21.76,535000.0,12.9864,13.0163,12.9864,13.0103,535000.0
2006-11-22 15:10:00,21.76,21.77,21.74,21.75,952200.0,13.0103,13.0163,12.9984,13.0043,952200.0
2006-11-22 15:20:00,21.76,21.76,21.7,21.71,1369100.0,13.0103,13.0103,12.9744,12.9804,1369100.0
2006-11-22 15:30:00,21.71,21.74,21.71,21.72,1175600.0,12.9804,12.9984,12.9804,12.9864,1175600.0
2006-11-22 15:40:00,21.72,21.78,21.72,21.77,1647400.0,12.9864,13.0223,12.9864,13.0163,1647400.0
2006-11-22 15:50:00,21.78,21.78,21.72,21.74,1774600.0,13.0223,13.0223,12.9864,12.9984,1774600.0
2006-11-24 09:30:00,21.44,21.75,21.44,21.5,2353500.0,12.819,13.0043,12.819,12.8549,2353500.0
2006-11-24 09:40:00,21.5,21.52,21.42,21.43,1526100.0,12.8549,12.8668,12.807,12.813,1526100.0
2006-11-24 09:50:00,21.43,21.55,21.42,21.49,2006100.0,12.813,12.8848,12.807,12.8489,2006100.0
2006-11-24 10:00:00,21.49,21.56,21.46,21.56,956400.0,12.8489,12.8907,12.8309,12.8907,956400.0
2006-11-24 10:10:00,21.56,21.56,21.48,21.52,761600.0,12.8907,12.8907,12.8429,12.8668,761600.0
2006-11-24 10:20:00,21.53,21.6,21.52,21.59,559100.0,12.8728,12.9146,12.8668,12.9087,559100.0
2006-11-24 10:30:00,21.59,21.59,21.56,21.59,392200.0,12.9087,12.9087,12.8907,12.9087,392200.0
2006-11-24 10:40:00,21.59,21.63,21.57,21.63,472000.0,12.9087,12.9326,12.8967,12.9326,472000.0
2006-11-24 10:50:00,21.62,21.72,21.62,21.7,742800.0,12.9266,12.9864,12.9266,12.9744,742800.0
2006-11-24 11:00:00,21.7,21.7,21.67,21.69,454500.0,12.9744,12.9744,12.9565,12.9685,454500.0
2006-11-24 11:10:00,21.68,21.75,21.67,21.73,1087700.0,12.9625,13.0043,12.9565,12.9924,1087700.0
2006-11-24 11:20:00,21.73,21.75,21.71,21.73,480700.0,12.9924,13.0043,12.9804,12.9924,480700.0
2006-11-24 11:30:00,21.72,21.73,21.66,21.67,650400.0,12.9864,12.9924,12.9505,12.9565,650400.0
2006-11-24 11:40:00,21.66,21.68,21.6,21.63,765200.0,12.9505,12.9625,12.9146,12.9326,765200.0
2006-11-24 11:50:00,21.62,21.68,21.61,21.67,651800.0,12.9266,12.9625,12.9206,12.9565,651800.0
2006-11-24 12:00:00,21.66,21.67,21.62,21.62,385200.0,12.9505,12.9565,12.9266,12.9266,385200.0
2006-11-24 12:10:00,21.63,21.71,21.62,21.65,481600.0,12.9326,12.9804,12.9266,12.9445,481600.0
2006-11-24 12:20:00,21.65,21.66,21.64,21.65,426900.0,12.9445,12.9505,12.9386,12.9445,426900.0
2006-11-24 12:30:00,21.64,21.69,21.62,21.65,1216600.0,12.9386,12.9685,12.9266,12.9445,1216600.0
2006-11-24 12:40:00,21.65,21.66,21.6,21.61,826200.0,12.9445,12.9505,12.9146,12.9206,826200.0
2006-11-24 12:50:00,21.61,21.65,21.59,21.59,1576200.0,12.9206,12.9445,12.9087,12.9087,1576200.0
2006-11-27 09:30:00,21.47,21.49,21.4,21.47,2720200.0,12.8369,12.8489,12.7951,12.8369,2720200.0
2006-11-27 09:40:00,21.47,21.49,21.41,21.41,1808600.0,12.8369,12.8489,12.801,12.801,1808600.0
2006-11-27 09:50:00,21.41,21.42,21.35,21.35,1725700.0,12.801,12.807,12.7652,12.7652,1725700.0
2006-11-27 10:00:00,21.35,21.36,21.3,21.31,1705000.0,12.7652,12.7712,12.7353,12.7413,1705000.0
2006-11-27 10:10:00,21.31,21.32,21.24,21.25,2416700.0,12.7413,12.7472,12.6994,12.7054,2416700.0
2006-11-27 10:20:00,21.26,21.28,21.23,21.28,1234300.0,12.7114,12.7233,12.6934,12.7233,1234300.0
2006-11-27 10:30:00,21.28,21.29,21.25,21.28,908500.0,12.7233,12.7293,12.7054,12.7233,908500.0
2006-11-27 10:40:00,21.28,21.29,21.21,21.21,1417100.0,12.7233,12.7293,12.6815,12.6815,1417100.0
2006-11-27 10:50:00,21.21,21.26,21.21,21.22,1038000.0,12.6815,12.7114,12.6815,12.6874,1038000.0
2006-11-27 11:00:00,21.22,21.24,21.2,21.21,1589700.0,12.6874,12.6994,12.6755,12.6815,1589700.0
2006-11-27 11:10:00,21.21,21.22,21.16,21.16,1887900.0,12.6815,12.6874,12.6516,12.6516,1887900.0
2006-11-27 11:20:00,21.16,21.16,21.05,21.09,1642900.0,12.6516,12.6516,12.5858,12.6097,1642900.0
2006-11-27 11:30:00,21.08,21.16,21.07,21.15,1277900.0,12.6037,12.6516,12.5978,12.6456,1277900.0
2006-11-27 11:40:00,21.15,21.19,21.14,21.17,1123400.0,12.6456,12.6695,12.6396,12.6576,1123400.0
2006-11-27 11:50:00,21.17,21.18,21.13,21.16,660100.0,12.6576,12.6635,12.6336,12.6516,660100.0
2006-11-27 12:00:00,21.15,21.17,21.11,21.15,484400.0,12.6456,12.6576,12.6217,12.6456,484400.0
2006-11-27 12:10:00,21.15,21.18,21.13,21.18,508500.0,12.6456,12.6635,12.6336,12.6635,508500.0
2006-11-27 12:20:00,21.18,21.19,21.16,21.18,539400.0,12.6635,12.6695,12.6516,12.6635,539400.0
2006-11-27 12:30:00,21.19,21.19,21.1,21.11,930100.0,12.6695,12.6695,12.6157,12.6217,930100.0
2006-11-27 12:40:00,21.11,21.12,21.09,21.11,777600.0,12.6217,12.6277,12.6097,12.6217,777600.0
2006-11-27 12:50:00,21.12,21.13,21.1,21.1,614700.0,12.6277,12.6336,12.6157,12.6157,614700.0
2006-11-27 13:00:00,21.1,21.12,21.06,21.11,830300.0,12.6157,12.6277,12.5918,12.6217,830300.0
2006-11-27 13:10:00,21.12,21.15,21.1,21.11,818600.0,12.6277,12.6456,12.6157,12.6217,818600.0
2006-11-27 13:20:00,21.11,21.16,21.07,21.15,748200.0,12.6217,12.6516,12.5978,12.6456,748200.0
2006-11-27 13:30:00,21.16,21.16,21.05,21.07,711800.0,12.6516,12.6516,12.5858,12.5978,711800.0
2006-11-27 13:40:00,21.08,21.13,21.07,21.11,1120600.0,12.6037,12.6336,12.5978,12.6217,1120600.0
2006-11-27 13:50:00,21.12,21.14,21.09,21.11,346300.0,12.6277,12.6396,12.6097,12.6217,346300.0
2006-11-27 14:00:00,21.11,21.12,21.05,21.07,953200.0,12.6217,12.6277,12.5858,12.5978,953200.0
2006-11-27 14:10:00,21.07,21.1,21.06,21.09,739600.0,12.5978,12.6157,12.5918,12.6097,739600.0
2006-11-27 14:20:00,21.09,21.1,21.05,21.07,637100.0,12.6097,12.6157,12.5858,12.5978,637100.0
2006-11-27 14:30:00,21.07,21.12,21.06,21.08,1053500.0,12.5978,12.6277,12.5918,12.6037,1053500.0
2006-11-27 14:40:00,21.08,21.11,21.05,21.06,817600.0,12.6037,12.6217,12.5858,12.5918,817600.0
2006-11-27 14:50:00,21.05,21.07,21.02,21.03,1596100.0,12.5858,12.5978,12.5679,12.5738,1596100.0
2006-11-27 15:00:00,21.02,21.1,20.96,21.0,2669900.0,12.5679,12.6157,12.532,12.5559,2669900.0
2006-11-27 15:10:00,21.0,21.0,20.95,20.98,1573800.0,12.5559,12.5559,12.526,12.5439,1573800.0
2006-11-27 15:20:00,20.98,21.05,20.97,21.03,1551900.0,12.5439,12.5858,12.538,12.5738,1551900.0
2006-11-27 15:30:00,21.04,21.05,20.96,21.05,973400.0,12.5798,12.5858,12.532,12.5858,973400.0
2006-11-27 15:40:00,21.05,21.05,21.0,21.01,1526200.0,12.5858,12.5858,12.5559,12.5619,1526200.0
2006-11-27 15:50:00,21.02,21.07,21.01,21.03,3111800.0,12.5679,12.5978,12.5619,12.5738,3111800.0
2006-11-28 09:30:00,20.92,21.04,20.84,20.91,3135900.0,12.5081,12.5798,12.4602,12.5021,3135900.0
2006-11-28 09:40:00,20.9,21.05,20.8,20.93,2095900.0,12.4961,12.5858,12.4363,12.5141,2095900.0
2006-11-28 09:50:00,20.93,20.98,20.85,20.89,2047000.0,12.5141,12.5439,12.4662,12.4901,2047000.0
2006-11-28 10:00:00,20.89,21.05,20.88,20.93,2037600.0,12.4901,12.5858,12.4842,12.5141,2037600.0
2006-11-28 10:10:00,20.93,20.97,20.86,20.94,1515600.0,12.5141,12.538,12.4722,12.52,1515600.0
2006-11-28 10:20:00,20.95,21.07,20.92,21.04,1720300.0,12.526,12.5978,12.5081,12.5798,1720300.0
2006-11-28 10:30:00,21.04,21.12,21.0,21.08,1367800.0,12.5798,12.6277,12.5559,12.6037,1367800.0
2006-11-28 10:40:00,21.08,21.13,21.02,21.05,1639900.0,12.6037,12.6336,12.5679,12.5858,1639900.0
2006-11-28 10:50:00,21.05,21.05,20.95,20.96,1710800.0,12.5858,12.5858,12.526,12.532,1710800.0
2006-11-28 11:00:00,20.95,20.98,20.9,20.9,1202800.0,12.526,12.5439,12.4961,12.4961,1202800.0
2006-11-28 11:10:00,20.91,20.94,20.88,20.88,1949200.0,12.5021,12.52,12.4842,12.4842,1949200.0
2006-11-28 11:20:00,20.88,20.94,20.85,20.87,1536200.0,12.4842,12.52,12.4662,12.4782,1536200.0
2006-11-28 11:30:00,20.87,20.91,20.86,20.88,1145600.0,12.4782,12.5021,12.4722,12.4842,1145600.0
2006-11-28 11:40:00,20.87,20.9,20.83,20.84,1293200.0,12.4782,12.4961,12.4543,12.4602,1293200.0
2006-11-28 11:50:00,20.84,20.86,20.8,20.83,1320500.0,12.4602,12.4722,12.4363,12.4543,1320500.0
2006-11-28 12:00:00,20.83,20.87,20.82,20.85,817600.0,12.4543,12.4782,12.4483,12.4662,817600.0
2006-11-28 12:10:00,20.85,20.86,20.84,20.85,812800.0,12.4662,12.4722,12.4602,12.4662,812800.0
2006-11-28 12:20:00,20.85,20.86,20.82,20.85,1389500.0,12.4662,12.4722,12.4483,12.4662,1389500.0
2006-11-28 12:30:00,20.84,20.84,20.77,20.8,1798100.0,12.4602,12.4602,12.4184,12.4363,1798100.0
2006-11-28 12:40:00,20.8,20.83,20.79,20.8,1199200.0,12.4363,12.4543,12.4303,12.4363,1199200.0
2006-11-28 12:50:00,20.8,20.85,20.8,20.84,585300.0,12.4363,12.4662,12.4363,12.4602,585300.0
2006-11-28 13:00:00,20.83,20.88,20.83,20.88,902100.0,12.4543,12.4842,12.4543,12.4842,902100.0
2006-11-28 13:10:00,20.88,20.88,20.83,20.83,638300.0,12.4842,12.4842,12.4543,12.4543,638300.0
2006-11-28 13:20:00,20.83,20.86,20.8,20.82,733800.0,12.4543,12.4722,12.4363,12.4483,733800.0
2006-11-28 13:30:00,20.82,20.84,20.81,20.84,492600.0,12.4483,12.4602,12.4423,12.4602,492600.0
2006-11-28 13:40:00,20.84,20.86,20.81,20.82,667100.0,12.4602,12.4722,12.4423,12.4483,667100.0
2006-11-28 13:50:00,20.82,20.83,20.76,20.77,793000.0,12.4483,12.4543,12.4124,12.4184,793000.0
2006-11-28 14:00:00,20.77,20.85,20.76,20.79,713500.0,12.4184,12.4662,12.4124,12.4303,713500.0
2006-11-28 14:10:00,20.79,20.81,20.78,20.79,1130400.0,12.4303,12.4423,12.4244,12.4303,1130400.0
2006-11-28 14:20:00,20.79,20.92,20.78,20.83,1070800.0,12.4303,12.5081,12.4244,12.4543,1070800.0
2006-11-28 14:30:00,20.83,20.86,20.82,20.83,1029200.0,12.4543,12.4722,12.4483,12.4543,1029200.0
2006-11-28 14:40:00,20.83,20.86,20.83,20.84,859500.0,12.4543,12.4722,12.4543,12.4602,859500.0
2006-11-28 14:50:00,20.84,20.87,20.84,20.84,687600.0,12.4602,12.4782,12.4602,12.4602,687600.0
2006-11-28 15:00:00,20.84,20.85,20.83,20.83,932700.0,12.4602,12.4662,12.4543,12.4543,932700.0
2006-11-28 15:10:00,20.84,20.87,20.83,20.86,1456100.0,12.4602,12.4782,12.4543,12.4722,1456100.0
2006-11-28 15:20:00,20.86,20.9,20.85,20.9,1126400.0,12.4722,12.4961,12.4662,12.4961,1126400.0
2006-11-28 15:30:00,20.89,20.92,20.88,20.91,1184400.0,12.4901,12.5081,12.4842,12.5021,1184400.0
2006-11-28 15:40:00,20.92,20.96,20.83,20.95,1713500.0,12.5081,12.532,12.4543,12.526,1713500.0
2006-11-28 15:50:00,20.95,20.97,20.93,20.97,2451100.0,12.526,12.538,12.5141,12.538,2451100.0
2006-11-29 09:30:00,21.21,21.39,21.2,21.35,4771000.0,12.6815,12.7891,12.6755,12.7652,4771000.0
2006-11-29 09:40:00,21.35,21.38,21.31,21.35,2648100.0,12.7652,12.7831,12.7413,12.7652,2648100.0
2006-11-29 09:50:00,21.35,21.36,21.22,21.29,3406000.0,12.7652,12.7712,12.6874,12.7293,3406000.0
2006-11-29 10:00:00,21.29,21.39,21.26,21.38,2894600.0,12.7293,12.7891,12.7114,12.7831,2894600.0
2006-11-29 10:10:00,21.38,21.45,21.35,21.36,2874200.0,12.7831,12.825,12.7652,12.7712,2874200.0
2006-11-29 10:20:00,21.37,21.42,21.36,21.41,1435300.0,12.7771,12.807,12.7712,12.801,1435300.0
2006-11-29 10:30:00,21.41,21.41,21.24,21.24,2553500.0,12.801,12.801,12.6994,12.6994,2553500.0
2006-11-29 10:40:00,21.24,21.29,21.21,21.27,1622300.0,12.6994,12.7293,12.6815,12.7173,1622300.0
2006-11-29 10:50:00,21.27,21.34,21.22,21.27,834000.0,12.7173,12.7592,12.6874,12.7173,834000.0
2006-11-29 11:00:00,21.26,21.4,21.26,21.4,1673800.0,12.7114,12.7951,12.7114,12.7951,1673800.0
2006-11-29 11:10:00,21.39,21.41,21.32,21.34,1422400.0,12.7891,12.801,12.7472,12.7592,1422400.0
2006-11-29 11:20:00,21.34,21.36,21.32,21.35,800500.0,12.7592,12.7712,12.7472,12.7652,800500.0
2006-11-29 11:30:00,21.35,21.37,21.32,21.35,706800.0,12.7652,12.7771,12.7472,12.7652,706800.0
2006-11-29 11:40:00,21.34,21.35,21.29,21.31,510600.0,12.7592,12.7652,12.7293,12.7413,510600.0
2006-11-29 11:50:00,21.32,21.33,21.3,21.32,265000.0,12.7472,12.7532,12.7353,12.7472,265000.0
2006-11-29 12:00:00,21.33,21.36,21.31,21.34,727100.0,12.7532,12.7712,12.7413,12.7592,727100.0
2006-11-29 12:10:00,21.34,21.35,21.26,21.27,593500.0,12.7592,12.7652,12.7114,12.7173,593500.0
2006-11-29 12:20:00,21.27,21.29,21.22,21.23,1272900.0,12.7173,12.7293,12.6874,12.6934,1272900.0
2006-11-29 12:30:00,21.23,21.24,21.21,21.21,633300.0,12.6934,12.6994,12.6815,12.6815,633300.0
2006-11-29 12:40:00,21.22,21.27,21.21,21.27,468700.0,12.6874,12.7173,12.6815,12.7173,468700.0
2006-11-29 12:50:00,21.28,21.28,21.23,21.24,607900.0,12.7233,12.7233,12.6934,12.6994,607900.0
2006-11-29 13:00:00,21.23,21.35,21.2,21.22,766700.0,12.6934,12.7652,12.6755,12.6874,766700.0
2006-11-29 13:10:00,21.23,21.23,21.16,21.22,899300.0,12.6934,12.6934,12.6516,12.6874,899300.0
2006-11-29 13:20:00,21.21,21.25,21.15,21.18,1808100.0,12.6815,12.7054,12.6456,12.6635,1808100.0
2006-11-29 13:30:00,21.18,21.19,21.1,21.16,1322500.0,12.6635,12.6695,12.6157,12.6516,1322500.0
2006-11-29 13:40:00,21.17,21.22,21.16,21.2,683600.0,12.6576,12.6874,12.6516,12.6755,683600.0
2006-11-29 13:50:00,21.2,21.2,21.14,21.18,737600.0,12.6755,12.6755,12.6396,12.6635,737600.0
2006-11-29 14:00:00,21.18,21.2,21.14,21.17,739700.0,12.6635,12.6755,12.6396,12.6576,739700.0
2006-11-29 14:10:00,21.17,21.18,21.16,21.16,431700.0,12.6576,12.6635,12.6516,12.6516,431700.0
2006-11-29 14:20:00,21.17,21.2,21.11,21.15,783900.0,12.6576,12.6755,12.6217,12.6456,783900.0
2006-11-29 14:30:00,21.15,21.21,21.14,21.2,816100.0,12.6456,12.6815,12.6396,12.6755,816100.0
2006-11-29 14:40:00,21.2,21.21,21.16,21.19,573600.0,12.6755,12.6815,12.6516,12.6695,573600.0
2006-11-29 14:50:00,21.19,21.24,21.18,21.24,1005400.0,12.6695,12.6994,12.6635,12.6994,1005400.0
2006-11-29 15:00:00,21.24,21.24,21.21,21.24,773400.0,12.6994,12.6994,12.6815,12.6994,773400.0
2006-11-29 15:10:00,21.23,21.27,21.21,21.23,1012500.0,12.6934,12.7173,12.6815,12.6934,1012500.0
2006-11-29 15:20:00,21.23,21.26,21.21,21.24,965600.0,12.6934,12.7114,12.6815,12.6994,965600.0
2006-11-29 15:30:00,21.24,21.27,21.23,21.26,823800.0,12.6994,12.7173,12.6934,12.7114,823800.0
2006-11-29 15:40:00,21.26,21.28,21.2,21.21,2396500.0,12.7114,12.7233,12.6755,12.6815,2396500.0
2006-11-29 15:50:00,21.21,21.24,21.16,21.24,2301000.0,12.6815,12.6994,12.6516,12.6994,2301000.0
2006-11-30 09:30:00,21.25,21.41,21.23,21.33,2727600.0,12.7054,12.801,12.6934,12.7532,2727600.0
2006-11-30 09:40:00,21.33,21.37,21.23,21.34,1861600.0,12.7532,12.7771,12.6934,12.7592,1861600.0
2006-11-30 09:50:00,21.34,21.36,21.26,21.31,1033100.0,12.7592,12.7712,12.7114,12.7413,1033100.0
2006-11-30 10:00:00,21.31,21.31,21.14,21.21,1343200.0,12.7413,12.7413,12.6396,12.6815,1343200.0
2006-11-30 10:10:00,21.2,21.25,21.15,21.16,821000.0,12.6755,12.7054,12.6456,12.6516,821000.0
2006-11-30 10:20:00,21.18,21.19,21.09,21.13,1436600.0,12.6635,12.6695,12.6097,12.6336,1436600.0
2006-11-30 10:30:00,21.14,21.16,21.07,21.1,948300.0,12.6396,12.6516,12.5978,12.6157,948300.0
2006-11-30 10:40:00,21.1,21.14,21.09,21.13,938000.0,12.6157,12.6396,12.6097,12.6336,938000.0
2006-11-30 10:50:00,21.13,21.25,21.13,21.18,1174500.0,12.6336,12.7054,12.6336,12.6635,1174500.0
2006-11-30 11:00:00,21.18,21.23,21.17,21.2,876000.0,12.6635,12.6934,12.6576,12.6755,876000.0
2006-11-30 11:10:00,21.21,21.24,21.16,21.17,639400.0,12.6815,12.6994,12.6516,12.6576,639400.0
2006-11-30 11:20:00,21.16,21.2,21.12,21.18,668900.0,12.6516,12.6755,12.6277,12.6635,668900.0
2006-11-30 11:30:00,21.19,21.19,21.15,21.17,584900.0,12.6695,12.6695,12.6456,12.6576,584900.0
2006-11-30 11:40:00,21.17,21.21,21.16,21.16,961500.0,12.6576,12.6815,12.6516,12.6516,961500.0
2006-11-30 11:50:00,21.17,21.2,21.16,21.2,743500.0,12.6576,12.6755,12.6516,12.6755,743500.0
2006-11-30 12:00:00,21.19,21.24,21.17,21.23,715000.0,12.6695,12.6994,12.6576,12.6934,715000.0
2006-11-30 12:10:00,21.24,21.3,21.24,21.27,927100.0,12.6994,12.7353,12.6994,12.7173,927100.0
2006-11-30 12:20:00,21.26,21.3,21.26,21.28,669000.0,12.7114,12.7353,12.7114,12.7233,669000.0
2006-11-30 12:30:00,21.27,21.32,21.27,21.28,548800.0,12.7173,12.7472,12.7173,12.7233,548800.0
2006-11-30 12:40:00,21.28,21.3,21.25,21.27,290700.0,12.7233,12.7353,12.7054,12.7173,290700.0
2006-11-30 12:50:00,21.26,21.28,21.23,21.25,430700.0,12.7114,12.7233,12.6934,12.7054,430700.0
2006-11-30 13:00:00,21.25,21.29,21.25,21.28,371700.0,12.7054,12.7293,12.7054,12.7233,371700.0
2006-11-30 13:10:00,21.28,21.34,21.27,21.33,782400.0,12.7233,12.7592,12.7173,12.7532,782400.0
2006-11-30 13:20:00,21.32,21.38,21.32,21.37,846700.0,12.7472,12.7831,12.7472,12.7771,846700.0
2006-11-30 13:30:00,21.37,21.39,21.2,21.34,676800.0,12.7771,12.7891,12.6755,12.7592,676800.0
2006-11-30 13:40:00,21.34,21.34,21.31,21.32,511500.0,12.7592,12.7592,12.7413,12.7472,511500.0
2006-11-30 13:50:00,21.32,21.33,21.22,21.24,664500.0,12.7472,12.7532,12.6874,12.6994,664500.0
2006-11-30 14:00:00,21.24,21.28,21.22,21.26,801200.0,12.6994,12.7233,12.6874,12.7114,801200.0
2006-11-30 14:10:00,21.25,21.37,21.25,21.34,1359100.0,12.7054,12.7771,12.7054,12.7592,1359100.0
2006-11-30 14:20:00,21.34,21.45,21.32,21.43,1756000.0,12.7592,12.825,12.7472,12.813,1756000.0
2006-11-30 14:30:00,21.43,21.49,21.39,21.46,1907300.0,12.813,12.8489,12.7891,12.8309,1907300.0
2006-11-30 14:40:00,21.46,21.47,21.42,21.45,960200.0,12.8309,12.8369,12.807,12.825,960200.0
2006-11-30 14:50:00,21.46,21.49,21.42,21.47,1189300.0,12.8309,12.8489,12.807,12.8369,1189300.0
2006-11-30 15:00:00,21.46,21.47,21.39,21.4,1232400.0,12.8309,12.8369,12.7891,12.7951,1232400.0
2006-11-30 15:10:00,21.4,21.46,21.4,21.42,869100.0,12.7951,12.8309,12.7951,12.807,869100.0
2006-11-30 15:20:00,21.42,21.42,21.35,21.38,1502300.0,12.807,12.807,12.7652,12.7831,1502300.0
2006-11-30 15:30:00,21.38,21.42,21.36,21.39,1625300.0,12.7831,12.807,12.7712,12.7891,1625300.0
2006-11-30 15:40:00,21.39,21.45,21.35,21.44,1977900.0,12.7891,12.825,12.7652,12.819,1977900.0
2006-11-30 15:50:00,21.43,21.44,21.35,21.4,2765700.0,12.813,12.819,12.7652,12.7951,2765700.0
2006-12-01 09:30:00,21.32,21.4,21.27,21.27,2124700.0,12.7472,12.7951,12.7173,12.7173,2124700.0
2006-12-01 09:40:00,21.27,21.28,21.13,21.16,1822300.0,12.7173,12.7233,12.6336,12.6516,1822300.0
2006-12-01 09:50:00,21.15,21.16,21.08,21.09,1751200.0,12.6456,12.6516,12.6037,12.6097,1751200.0
2006-12-01 10:00:00,21.09,21.11,20.95,20.98,3209400.0,12.6097,12.6217,12.526,12.5439,3209400.0
2006-12-01 10:10:00,20.98,21.04,20.95,21.0,1767200.0,12.5439,12.5798,12.526,12.5559,1767200.0
2006-12-01 10:20:00,21.0,21.03,20.95,20.96,1775900.0,12.5559,12.5738,12.526,12.532,1775900.0
2006-12-01 10:30:00,20.97,20.97,20.87,20.9,2216100.0,12.538,12.538,12.4782,12.4961,2216100.0
2006-12-01 10:40:00,20.9,20.98,20.89,20.94,1994000.0,12.4961,12.5439,12.4901,12.52,1994000.0
2006-12-01 10:50:00,20.94,20.96,20.9,20.91,1401700.0,12.52,12.532,12.4961,12.5021,1401700.0
2006-12-01 11:00:00,20.91,21.03,20.89,20.99,2636400.0,12.5021,12.5738,12.4901,12.5499,2636400.0
2006-12-01 11:10:00,20.99,21.01,20.96,20.97,939500.0,12.5499,12.5619,12.532,12.538,939500.0
2006-12-01 11:20:00,20.97,20.98,20.93,20.94,827000.0,12.538,12.5439,12.5141,12.52,827000.0
2006-12-01 11:30:00,20.94,20.96,20.92,20.95,1038400.0,12.52,12.532,12.5081,12.526,1038400.0
2006-12-01 11:40:00,20.95,20.99,20.93,20.96,1693800.0,12.526,12.5499,12.5141,12.532,1693800.0
2006-12-01 11:50:00,20.96,21.02,20.95,20.97,2534100.0,12.532,12.5679,12.526,12.538,2534100.0
2006-12-01 12:00:00,20.98,21.03,20.95,21.0,2353800.0,12.5439,12.5738,12.526,12.5559,2353800.0
2006-12-01 12:10:00,21.0,21.01,20.95,20.98,544100.0,12.5559,12.5619,12.526,12.5439,544100.0
2006-12-01 12:20:00,20.99,21.0,20.96,20.99,422100.0,12.5499,12.5559,12.532,12.5499,422100.0
2006-12-01 12:30:00,20.99,21.0,20.94,20.95,391500.0,12.5499,12.5559,12.52,12.526,391500.0
2006-12-01 12:40:00,20.95,20.96,20.94,20.95,388800.0,12.526,12.532,12.52,12.526,388800.0
2006-12-01 12:50:00,20.95,20.96,20.93,20.95,466600.0,12.526,12.532,12.5141,12.526,466600.0
2006-12-01 13:00:00,20.95,21.0,20.86,20.86,1575500.0,12.526,12.5559,12.4722,12.4722,1575500.0
2006-12-01 13:10:00,20.86,20.91,20.85,20.88,934400.0,12.4722,12.5021,12.4662,12.4842,934400.0
2006-12-01 13:20:00,20.88,20.93,20.87,20.89,640600.0,12.4842,12.5141,12.4782,12.4901,640600.0
2006-12-01 13:30:00,20.9,20.9,20.83,20.83,1044700.0,12.4961,12.4961,12.4543,12.4543,1044700.0
2006-12-01 13:40:00,20.84,20.85,20.81,20.82,928500.0,12.4602,12.4662,12.4423,12.4483,928500.0
2006-12-01 13:50:00,20.83,20.84,20.8,20.82,1062900.0,12.4543,12.4602,12.4363,12.4483,1062900.0
2006-12-01 14:00:00,20.82,20.84,20.73,20.83,1435900.0,12.4483,12.4602,12.3945,12.4543,1435900.0
2006-12-01 14:10:00,20.84,20.84,20.78,20.8,1308200.0,12.4602,12.4602,12.4244,12.4363,1308200.0
2006-12-01 14:20:00,20.8,20.82,20.75,20.76,1680300.0,12.4363,12.4483,12.4064,12.4124,1680300.0
2006-12-01 14:30:00,20.76,20.77,20.67,20.68,2499500.0,12.4124,12.4184,12.3586,12.3646,2499500.0
2006-12-01 14:40:00,20.68,20.69,20.6,20.63,2249500.0,12.3646,12.3706,12.3167,12.3347,2249500.0
2006-12-01 14:50:00,20.63,20.71,20.62,20.7,2602000.0,12.3347,12.3825,12.3287,12.3765,2602000.0
2006-12-01 15:00:00,20.7,20.95,20.69,20.77,1854200.0,12.3765,12.526,12.3706,12.4184,1854200.0
2006-12-01 15:10:00,20.77,20.77,20.73,20.75,1421200.0,12.4184,12.4184,12.3945,12.4064,1421200.0
2006-12-01 15:20:00,20.75,20.81,20.74,20.8,1276000.0,12.4064,12.4423,12.4005,12.4363,1276000.0
2006-12-01 15:30:00,20.81,20.84,20.76,20.84,2156800.0,12.4423,12.4602,12.4124,12.4602,2156800.0
2006-12-01 15:40:00,20.83,20.88,20.8,20.85,2517400.0,12.4543,12.4842,12.4363,12.4662,2517400.0
2006-12-01 15:50:00,20.86,20.93,20.85,20.91,2922100.0,12.4722,12.5141,12.4662,12.5021,2922100.0
2006-12-04 09:30:00,21.09,21.15,20.91,21.06,3555700.0,12.6097,12.6456,12.5021,12.5918,3555700.0
2006-12-04 09:40:00,21.05,21.09,20.94,20.99,1418700.0,12.5858,12.6097,12.52,12.5499,1418700.0
2006-12-04 09:50:00,20.99,20.99,20.81,20.92,2125500.0,12.5499,12.5499,12.4423,12.5081,2125500.0
2006-12-04 10:00:00,20.92,21.04,20.88,21.0,1786900.0,12.5081,12.5798,12.4842,12.5559,1786900.0
2006-12-04 10:10:00,21.0,21.02,20.96,21.0,929700.0,12.5559,12.5679,12.532,12.5559,929700.0
2006-12-04 10:20:00,21.0,21.12,20.99,21.06,1939200.0,12.5559,12.6277,12.5499,12.5918,1939200.0
2006-12-04 10:30:00,21.07,21.07,20.96,20.99,1218000.0,12.5978,12.5978,12.532,12.5499,1218000.0
2006-12-04 10:40:00,20.99,21.08,20.97,21.07,3152400.0,12.5499,12.6037,12.538,12.5978,3152400.0
2006-12-04 10:50:00,21.06,21.21,21.06,21.19,2368100.0,12.5918,12.6815,12.5918,12.6695,2368100.0
2006-12-04 11:00:00,21.19,21.23,21.18,21.22,1624200.0,12.6695,12.6934,12.6635,12.6874,1624200.0
2006-12-04 11:10:00,21.22,21.3,21.2,21.29,2513100.0,12.6874,12.7353,12.6755,12.7293,2513100.0
2006-12-04 11:20:00,21.28,21.32,21.28,21.3,1702500.0,12.7233,12.7472,12.7233,12.7353,1702500.0
2006-12-04 11:30:00,21.29,21.31,21.23,21.27,1499400.0,12.7293,12.7413,12.6934,12.7173,1499400.0
2006-12-04 11:40:00,21.27,21.32,21.24,21.29,1248300.0,12.7173,12.7472,12.6994,12.7293,1248300.0
2006-12-04 11:50:00,21.29,21.33,21.29,21.32,1105300.0,12.7293,12.7532,12.7293,12.7472,1105300.0
2006-12-04 12:00:00,21.32,21.35,21.32,21.34,1476400.0,12.7472,12.7652,12.7472,12.7592,1476400.0
2006-12-04 12:10:00,21.34,21.39,21.33,21.38,1551400.0,12.7592,12.7891,12.7532,12.7831,1551400.0
2006-12-04 12:20:00,21.39,21.39,21.35,21.36,819900.0,12.7891,12.7891,12.7652,12.7712,819900.0
2006-12-04 12:30:00,21.37,21.39,21.34,21.38,1263500.0,12.7771,12.7891,12.7592,12.7831,1263500.0
2006-12-04 12:40:00,21.38,21.4,21.34,21.34,1413500.0,12.7831,12.7951,12.7592,12.7592,1413500.0
2006-12-04 12:50:00,21.35,21.37,21.33,21.33,633600.0,12.7652,12.7771,12.7532,12.7532,633600.0
2006-12-04 13:00:00,21.33,21.38,21.31,21.32,789900.0,12.7532,12.7831,12.7413,12.7472,789900.0
2006-12-04 13:10:00,21.32,21.35,21.28,21.31,953200.0,12.7472,12.7652,12.7233,12.7413,953200.0
2006-12-04 13:20:00,21.32,21.34,21.31,21.32,670200.0,12.7472,12.7592,12.7413,12.7472,670200.0
2006-12-04 13:30:00,21.33,21.4,21.32,21.39,897100.0,12.7532,12.7951,12.7472,12.7891,897100.0
2006-12-04 13:40:00,21.39,21.45,21.38,21.43,1840600.0,12.7891,12.825,12.7831,12.813,1840600.0
2006-12-04 13:50:00,21.43,21.44,21.41,21.42,893600.0,12.813,12.819,12.801,12.807,893600.0
2006-12-04 14:00:00,21.42,21.43,21.38,21.38,579000.0,12.807,12.813,12.7831,12.7831,579000.0
2006-12-04 14:10:00,21.39,21.41,21.34,21.37,1075300.0,12.7891,12.801,12.7592,12.7771,1075300.0
2006-12-04 14:20:00,21.37,21.44,21.37,21.39,1282900.0,12.7771,12.819,12.7771,12.7891,1282900.0
2006-12-04 14:30:00,21.39,21.42,21.39,21.39,720900.0,12.7891,12.807,12.7891,12.7891,720900.0
2006-12-04 14:40:00,21.4,21.41,21.36,21.4,1262800.0,12.7951,12.801,12.7712,12.7951,1262800.0
2006-12-04 14:50:00,21.39,21.4,21.38,21.4,795000.0,12.7891,12.7951,12.7831,12.7951,795000.0
2006-12-04 15:00:00,21.4,21.5,21.34,21.35,1059700.0,12.7951,12.8549,12.7592,12.7652,1059700.0
2006-12-04 15:10:00,21.35,21.41,21.35,21.36,1279000.0,12.7652,12.801,12.7652,12.7712,1279000.0
2006-12-04 15:20:00,21.37,21.38,21.33,21.33,1004500.0,12.7771,12.7831,12.7532,12.7532,1004500.0
2006-12-04 15:30:00,21.33,21.37,21.31,21.37,1542400.0,12.7532,12.7771,12.7413,12.7771,1542400.0
2006-12-04 15:40:00,21.37,21.38,21.22,21.23,2688500.0,12.7771,12.7831,12.6874,12.6934,2688500.0
2006-12-04 15:50:00,21.23,21.26,21.19,21.23,3603900.0,12.6934,12.7114,12.6695,12.6934,3603900.0
2006-12-05 09:30:00,21.2,21.4,21.2,21.27,2564300.0,12.6755,12.7951,12.6755,12.7173,2564300.0
2006-12-05 09:40:00,21.27,21.28,21.15,21.15,1733000.0,12.7173,12.7233,12.6456,12.6456,1733000.0
2006-12-05 09:50:00,21.15,21.18,21.12,21.18,1267300.0,12.6456,12.6635,12.6277,12.6635,1267300.0
2006-12-05 10:00:00,21.17,21.32,21.17,21.22,2261400.0,12.6576,12.7472,12.6576,12.6874,2261400.0
2006-12-05 10:10:00,21.23,21.35,21.2,21.33,1402700.0,12.6934,12.7652,12.6755,12.7532,1402700.0
2006-12-05 10:20:00,21.33,21.36,21.3,21.31,913800.0,12.7532,12.7712,12.7353,12.7413,913800.0
2006-12-05 10:30:00,21.32,21.33,21.26,21.29,471200.0,12.7472,12.7532,12.7114,12.7293,471200.0
2006-12-05 10:40:00,21.29,21.3,21.18,21.21,1166900.0,12.7293,12.7353,12.6635,12.6815,1166900.0
2006-12-05 10:50:00,21.21,21.23,21.18,21.22,1760500.0,12.6815,12.6934,12.6635,12.6874,1760500.0
2006-12-05 11:00:00,21.22,21.25,21.22,21.24,496100.0,12.6874,12.7054,12.6874,12.6994,496100.0
2006-12-05 11:10:00,21.23,21.24,21.2,21.23,508800.0,12.6934,12.6994,12.6755,12.6934,508800.0
2006-12-05 11:20:00,21.22,21.29,21.22,21.28,708800.0,12.6874,12.7293,12.6874,12.7233,708800.0
2006-12-05 11:30:00,21.29,21.3,21.27,21.3,572300.0,12.7293,12.7353,12.7173,12.7353,572300.0
2006-12-05 11:40:00,21.3,21.3,21.27,21.28,465200.0,12.7353,12.7353,12.7173,12.7233,465200.0
2006-12-05 11:50:00,21.28,21.29,21.2,21.21,511700.0,12.7233,12.7293,12.6755,12.6815,511700.0
2006-12-05 12:00:00,21.23,21.24,21.16,21.18,951600.0,12.6934,12.6994,12.6516,12.6635,951600.0
2006-12-05 12:10:00,21.18,21.21,21.18,21.21,439200.0,12.6635,12.6815,12.6635,12.6815,439200.0
2006-12-05 12:20:00,21.21,21.21,21.19,21.19,399900.0,12.6815,12.6815,12.6695,12.6695,399900.0
2006-12-05 12:30:00,21.19,21.23,21.18,21.21,530700.0,12.6695,12.6934,12.6635,12.6815,530700.0
2006-12-05 12:40:00,21.21,21.21,21.17,21.19,577500.0,12.6815,12.6815,12.6576,12.6695,577500.0
2006-12-05 12:50:00,21.19,21.21,21.17,21.19,432600.0,12.6695,12.6815,12.6576,12.6695,432600.0
2006-12-05 13:00:00,21.19,21.21,21.16,21.19,401600.0,12.6695,12.6815,12.6516,12.6695,401600.0
2006-12-05 13:10:00,21.19,21.23,21.19,21.2,388300.0,12.6695,12.6934,12.6695,12.6755,388300.0
2006-12-05 13:20:00,21.2,21.21,21.15,21.17,574800.0,12.6755,12.6815,12.6456,12.6576,574800.0
2006-12-05 13:30:00,21.18,21.21,21.17,21.17,435300.0,12.6635,12.6815,12.6576,12.6576,435300.0
2006-12-05 13:40:00,21.17,21.19,21.16,21.17,438400.0,12.6576,12.6695,12.6516,12.6576,438400.0
2006-12-05 13:50:00,21.16,21.17,21.11,21.15,842700.0,12.6516,12.6576,12.6217,12.6456,842700.0
2006-12-05 14:00:00,21.14,21.16,21.14,21.16,472800.0,12.6396,12.6516,12.6396,12.6516,472800.0
2006-12-05 14:10:00,21.16,21.2,21.15,21.18,879400.0,12.6516,12.6755,12.6456,12.6635,879400.0
2006-12-05 14:20:00,21.19,21.22,21.16,21.18,711300.0,12.6695,12.6874,12.6516,12.6635,711300.0
2006-12-05 14:30:00,21.17,21.19,21.16,21.18,372700.0,12.6576,12.6695,12.6516,12.6635,372700.0
2006-12-05 14:40:00,21.18,21.2,21.16,21.17,560300.0,12.6635,12.6755,12.6516,12.6576,560300.0
2006-12-05 14:50:00,21.16,21.17,21.13,21.14,702000.0,12.6516,12.6576,12.6336,12.6396,702000.0
2006-12-05 15:00:00,21.15,21.17,21.12,21.13,700000.0,12.6456,12.6576,12.6277,12.6336,700000.0
2006-12-05 15:10:00,21.13,21.16,21.12,21.13,734600.0,12.6336,12.6516,12.6277,12.6336,734600.0
2006-12-05 15:20:00,21.13,21.15,21.12,21.15,672600.0,12.6336,12.6456,12.6277,12.6456,672600.0
2006-12-05 15:30:00,21.15,21.16,21.13,21.14,726900.0,12.6456,12.6516,12.6336,12.6396,726900.0
2006-12-05 15:40:00,21.15,21.15,21.12,21.14,717600.0,12.6456,12.6456,12.6277,12.6396,717600.0
2006-12-05 15:50:00,21.15,21.18,21.12,21.13,1625200.0,12.6456,12.6635,12.6277,12.6336,1625200.0
2006-12-06 09:30:00,21.16,21.21,21.02,21.03,2168200.0,12.6516,12.6815,12.5679,12.5738,2168200.0
2006-12-06 09:40:00,21.04,21.04,20.92,21.01,3090800.0,12.5798,12.5798,12.5081,12.5619,3090800.0
2006-12-06 09:50:00,21.01,21.04,20.97,20.99,1429400.0,12.5619,12.5798,12.538,12.5499,1429400.0
2006-12-06 10:00:00,20.99,20.99,20.92,20.97,2186800.0,12.5499,12.5499,12.5081,12.538,2186800.0
2006-12-06 10:10:00,20.97,21.04,20.96,20.99,1782900.0,12.538,12.5798,12.532,12.5499,1782900.0
2006-12-06 10:20:00,20.99,21.03,20.95,20.97,1319900.0,12.5499,12.5738,12.526,12.538,1319900.0
2006-12-06 10:30:00,20.97,21.03,20.95,20.99,1072600.0,12.538,12.5738,12.526,12.5499,1072600.0
2006-12-06 10:40:00,20.99,21.01,20.97,20.99,811500.0,12.5499,12.5619,12.538,12.5499,811500.0
2006-12-06 10:50:00,20.99,21.01,20.93,20.94,1084300.0,12.5499,12.5619,12.5141,12.52,1084300.0
2006-12-06 11:00:00,20.94,21.02,20.94,21.0,697600.0,12.52,12.5679,12.52,12.5559,697600.0
2006-12-06 11:10:00,21.0,21.02,20.98,21.01,921000.0,12.5559,12.5679,12.5439,12.5619,921000.0
2006-12-06 11:20:00,21.01,21.05,20.03,21.05,878200.0,12.5619,12.5858,11.9759,12.5858,878200.0
2006-12-06 11:30:00,21.04,21.05,20.94,21.03,702600.0,12.5798,12.5858,12.52,12.5738,702600.0
2006-12-06 11:40:00,21.03,21.03,20.97,21.01,810000.0,12.5738,12.5738,12.538,12.5619,810000.0
2006-12-06 11:50:00,21.0,21.02,20.99,21.01,523600.0,12.5559,12.5679,12.5499,12.5619,523600.0
2006-12-06 12:00:00,21.01,21.02,20.99,20.99,463300.0,12.5619,12.5679,12.5499,12.5499,463300.0
2006-12-06 12:10:00,20.99,21.01,20.98,21.01,405100.0,12.5499,12.5619,12.5439,12.5619,405100.0
2006-12-06 12:20:00,21.0,21.01,21.0,21.0,277600.0,12.5559,12.5619,12.5559,12.5559,277600.0
2006-12-06 12:30:00,21.0,21.02,20.99,21.01,484300.0,12.5559,12.5679,12.5499,12.5619,484300.0
2006-12-06 12:40:00,21.01,21.02,21.0,21.0,368200.0,12.5619,12.5679,12.5559,12.5559,368200.0
2006-12-06 12:50:00,21.0,21.05,21.0,21.04,828400.0,12.5559,12.5858,12.5559,12.5798,828400.0
2006-12-06 13:00:00,21.03,21.07,21.03,21.06,856900.0,12.5738,12.5978,12.5738,12.5918,856900.0
2006-12-06 13:10:00,21.05,21.06,21.03,21.03,373700.0,12.5858,12.5918,12.5738,12.5738,373700.0
2006-12-06 13:20:00,21.03,21.03,21.0,21.01,445500.0,12.5738,12.5738,12.5559,12.5619,445500.0
2006-12-06 13:30:00,21.01,21.02,21.0,21.0,619000.0,12.5619,12.5679,12.5559,12.5559,619000.0
2006-12-06 13:40:00,21.0,21.01,20.96,20.98,932400.0,12.5559,12.5619,12.532,12.5439,932400.0
2006-12-06 13:50:00,20.99,21.0,20.98,20.98,593300.0,12.5499,12.5559,12.5439,12.5439,593300.0
2006-12-06 14:00:00,20.98,20.99,20.96,20.97,782500.0,12.5439,12.5499,12.532,12.538,782500.0
2006-12-06 14:10:00,20.96,20.97,20.95,20.97,798500.0,12.532,12.538,12.526,12.538,798500.0
2006-12-06 14:20:00,20.96,20.98,20.96,20.98,552500.0,12.532,12.5439,12.532,12.5439,552500.0
2006-12-06 14:30:00,20.97,20.99,20.96,20.97,740100.0,12.538,12.5499,12.532,12.538,740100.0
2006-12-06 14:40:00,20.98,20.98,20.95,20.97,1070800.0,12.5439,12.5439,12.526,12.538,1070800.0
2006-12-06 14:50:00,20.96,20.97,20.94,20.95,1040700.0,12.532,12.538,12.52,12.526,1040700.0
2006-12-06 15:00:00,20.94,20.96,20.92,20.92,1292300.0,12.52,12.532,12.5081,12.5081,1292300.0
2006-12-06 15:10:00,20.92,20.93,20.9,20.9,1164100.0,12.5081,12.5141,12.4961,12.4961,1164100.0
2006-12-06 15:20:00,20.9,20.92,20.86,20.87,2407600.0,12.4961,12.5081,12.4722,12.4782,2407600.0
2006-12-06 15:30:00,20.87,20.94,20.83,20.89,1821600.0,12.4782,12.52,12.4543,12.4901,1821600.0
2006-12-06 15:40:00,20.88,20.95,20.86,20.88,2018300.0,12.4842,12.526,12.4722,12.4842,2018300.0
2006-12-06 15:50:00,20.89,20.9,20.85,20.9,3310600.0,12.4901,12.4961,12.4662,12.4961,3310600.0
2006-12-07 09:30:00,21.01,21.25,21.0,21.14,4197100.0,12.5619,12.7054,12.5559,12.6396,4197100.0
2006-12-07 09:40:00,21.15,21.18,21.09,21.1,1862900.0,12.6456,12.6635,12.6097,12.6157,1862900.0
2006-12-07 09:50:00,21.1,21.1,21.05,21.09,1408800.0,12.6157,12.6157,12.5858,12.6097,1408800.0
2006-12-07 10:00:00,21.09,21.1,20.99,21.0,1536400.0,12.6097,12.6157,12.5499,12.5559,1536400.0
2006-12-07 10:10:00,21.0,21.18,20.85,20.9,2115900.0,12.5559,12.6635,12.4662,12.4961,2115900.0
2006-12-07 10:20:00,20.91,20.94,20.9,20.94,2016700.0,12.5021,12.52,12.4961,12.52,2016700.0
2006-12-07 10:30:00,20.93,20.95,20.9,20.94,1106800.0,12.5141,12.526,12.4961,12.52,1106800.0
2006-12-07 10:40:00,20.93,20.94,20.88,20.89,1328500.0,12.5141,12.52,12.4842,12.4901,1328500.0
2006-12-07 10:50:00,20.89,20.96,20.88,20.91,1269400.0,12.4901,12.532,12.4842,12.5021,1269400.0
2006-12-07 11:00:00,20.91,20.95,20.89,20.93,1027700.0,12.5021,12.526,12.4901,12.5141,1027700.0
2006-12-07 11:10:00,20.93,20.93,20.9,20.91,1002400.0,12.5141,12.5141,12.4961,12.5021,1002400.0
2006-12-07 11:20:00,20.9,20.92,20.89,20.9,1171700.0,12.4961,12.5081,12.4901,12.4961,1171700.0
2006-12-07 11:30:00,20.9,21.02,20.89,20.91,720500.0,12.4961,12.5679,12.4901,12.5021,720500.0
2006-12-07 11:40:00,20.91,20.92,20.89,20.91,495900.0,12.5021,12.5081,12.4901,12.5021,495900.0
2006-12-07 11:50:00,20.9,20.93,20.9,20.91,759200.0,12.4961,12.5141,12.4961,12.5021,759200.0
2006-12-07 12:00:00,20.9,20.92,20.85,20.85,1777600.0,12.4961,12.5081,12.4662,12.4662,1777600.0
2006-12-07 12:10:00,20.85,20.91,20.83,20.89,1539900.0,12.4662,12.5021,12.4543,12.4901,1539900.0
2006-12-07 12:20:00,20.9,20.9,20.87,20.89,775500.0,12.4961,12.4961,12.4782,12.4901,775500.0
2006-12-07 12:30:00,20.89,20.9,20.87,20.88,471900.0,12.4901,12.4961,12.4782,12.4842,471900.0
2006-12-07 12:40:00,20.88,20.93,20.87,20.92,977800.0,12.4842,12.5141,12.4782,12.5081,977800.0
2006-12-07 12:50:00,20.91,20.92,20.89,20.91,437500.0,12.5021,12.5081,12.4901,12.5021,437500.0
2006-12-07 13:00:00,20.9,20.91,20.88,20.89,491300.0,12.4961,12.5021,12.4842,12.4901,491300.0
2006-12-07 13:10:00,20.89,20.9,20.89,20.89,226800.0,12.4901,12.4961,12.4901,12.4901,226800.0
2006-12-07 13:20:00,20.9,20.93,20.88,20.91,1095200.0,12.4961,12.5141,12.4842,12.5021,1095200.0
2006-12-07 13:30:00,20.91,20.92,20.82,20.83,1696300.0,12.5021,12.5081,12.4483,12.4543,1696300.0
2006-12-07 13:40:00,20.84,20.85,20.82,20.84,584100.0,12.4602,12.4662,12.4483,12.4602,584100.0
2006-12-07 13:50:00,20.84,20.85,20.82,20.83,551300.0,12.4602,12.4662,12.4483,12.4543,551300.0
2006-12-07 14:00:00,20.83,20.84,20.79,20.79,1050400.0,12.4543,12.4602,12.4303,12.4303,1050400.0
2006-12-07 14:10:00,20.79,20.83,20.76,20.78,1515400.0,12.4303,12.4543,12.4124,12.4244,1515400.0
2006-12-07 14:20:00,20.79,20.79,20.73,20.75,1347500.0,12.4303,12.4303,12.3945,12.4064,1347500.0
2006-12-07 14:30:00,20.74,20.76,20.72,20.75,769100.0,12.4005,12.4124,12.3885,12.4064,769100.0
2006-12-07 14:40:00,20.76,20.83,20.74,20.79,1519800.0,12.4124,12.4543,12.4005,12.4303,1519800.0
2006-12-07 14:50:00,20.79,20.82,20.74,20.76,1065200.0,12.4303,12.4483,12.4005,12.4124,1065200.0
2006-12-07 15:00:00,20.75,20.81,20.7,20.72,1368800.0,12.4064,12.4423,12.3765,12.3885,1368800.0
2006-12-07 15:10:00,20.72,20.72,20.66,20.69,2226500.0,12.3885,12.3885,12.3526,12.3706,2226500.0
2006-12-07 15:20:00,20.69,20.78,20.69,20.73,1781200.0,12.3706,12.4244,12.3706,12.3945,1781200.0
2006-12-07 15:30:00,20.73,20.74,20.69,20.69,1312200.0,12.3945,12.4005,12.3706,12.3706,1312200.0
2006-12-07 15:40:00,20.69,20.73,20.68,20.71,2208400.0,12.3706,12.3945,12.3646,12.3825,2208400.0
2006-12-07 15:50:00,20.71,20.71,20.64,20.64,3761000.0,12.3825,12.3825,12.3407,12.3407,3761000.0
2006-12-08 09:30:00,20.66,20.77,20.6,20.74,2408100.0,12.3526,12.4184,12.3167,12.4005,2408100.0
2006-12-08 09:40:00,20.75,20.85,20.74,20.77,1765300.0,12.4064,12.4662,12.4005,12.4184,1765300.0
2006-12-08 09:50:00,20.77,20.79,20.66,20.66,1420000.0,12.4184,12.4303,12.3526,12.3526,1420000.0
2006-12-08 10:00:00,20.67,20.67,20.54,20.63,1871600.0,12.3586,12.3586,12.2809,12.3347,1871600.0
2006-12-08 10:10:00,20.63,20.66,20.59,20.61,940300.0,12.3347,12.3526,12.3108,12.3227,940300.0
2006-12-08 10:20:00,20.62,20.62,20.57,20.58,830600.0,12.3287,12.3287,12.2988,12.3048,830600.0
2006-12-08 10:30:00,20.57,20.6,20.55,20.57,973500.0,12.2988,12.3167,12.2869,12.2988,973500.0
2006-12-08 10:40:00,20.56,20.61,20.56,20.57,746100.0,12.2928,12.3227,12.2928,12.2988,746100.0
2006-12-08 10:50:00,20.57,20.64,20.56,20.61,814500.0,12.2988,12.3407,12.2928,12.3227,814500.0
2006-12-08 11:00:00,20.62,20.7,20.61,20.67,1119500.0,12.3287,12.3765,12.3227,12.3586,1119500.0
2006-12-08 11:10:00,20.67,20.78,20.67,20.76,1283800.0,12.3586,12.4244,12.3586,12.4124,1283800.0
2006-12-08 11:20:00,20.76,20.8,20.73,20.78,1957900.0,12.4124,12.4363,12.3945,12.4244,1957900.0
2006-12-08 11:30:00,20.78,20.85,20.77,20.8,1592400.0,12.4244,12.4662,12.4184,12.4363,1592400.0
2006-12-08 11:40:00,20.8,20.85,20.78,20.79,900800.0,12.4363,12.4662,12.4244,12.4303,900800.0
2006-12-08 11:50:00,20.8,20.8,20.72,20.73,676100.0,12.4363,12.4363,12.3885,12.3945,676100.0
2006-12-08 12:00:00,20.72,20.8,20.72,20.77,814900.0,12.3885,12.4363,12.3885,12.4184,814900.0
2006-12-08 12:10:00,20.77,20.77,20.7,20.73,525100.0,12.4184,12.4184,12.3765,12.3945,525100.0
2006-12-08 12:20:00,20.73,20.75,20.64,20.74,313200.0,12.3945,12.4064,12.3407,12.4005,313200.0
2006-12-08 12:30:00,20.74,20.75,20.69,20.69,491700.0,12.4005,12.4064,12.3706,12.3706,491700.0
2006-12-08 12:40:00,20.7,20.74,20.7,20.72,595200.0,12.3765,12.4005,12.3765,12.3885,595200.0
2006-12-08 12:50:00,20.72,20.74,20.7,20.72,448900.0,12.3885,12.4005,12.3765,12.3885,448900.0
2006-12-08 13:00:00,20.72,20.73,20.7,20.72,315100.0,12.3885,12.3945,12.3765,12.3885,315100.0
2006-12-08 13:10:00,20.72,20.72,20.68,20.7,471000.0,12.3885,12.3885,12.3646,12.3765,471000.0
2006-12-08 13:20:00,20.7,20.74,20.7,20.72,451800.0,12.3765,12.4005,12.3765,12.3885,451800.0
2006-12-08 13:30:00,20.72,20.72,20.67,20.68,669700.0,12.3885,12.3885,12.3586,12.3646,669700.0
2006-12-08 13:40:00,20.69,20.72,20.67,20.68,964600.0,12.3706,12.3885,12.3586,12.3646,964600.0
2006-12-08 13:50:00,20.68,20.69,20.65,20.65,1186800.0,12.3646,12.3706,12.3466,12.3466,1186800.0
2006-12-08 14:00:00,20.65,20.69,20.61,20.67,713500.0,12.3466,12.3706,12.3227,12.3586,713500.0
2006-12-08 14:10:00,20.68,20.68,20.64,20.64,489000.0,12.3646,12.3646,12.3407,12.3407,489000.0
2006-12-08 14:20:00,20.64,20.66,20.62,20.63,529700.0,12.3407,12.3526,12.3287,12.3347,529700.0
2006-12-08 14:30:00,20.63,20.66,20.63,20.64,911600.0,12.3347,12.3526,12.3347,12.3407,911600.0
2006-12-08 14:40:00,20.64,20.67,20.63,20.66,793200.0,12.3407,12.3586,12.3347,12.3526,793200.0
2006-12-08 14:50:00,20.65,20.72,20.65,20.67,1060200.0,12.3466,12.3885,12.3466,12.3586,1060200.0
2006-12-08 15:00:00,20.67,20.74,20.65,20.72,1416400.0,12.3586,12.4005,12.3466,12.3885,1416400.0
2006-12-08 15:10:00,20.73,20.74,20.68,20.68,1000100.0,12.3945,12.4005,12.3646,12.3646,1000100.0
2006-12-08 15:20:00,20.68,20.71,20.64,20.65,1203300.0,12.3646,12.3825,12.3407,12.3466,1203300.0
2006-12-08 15:30:00,20.65,20.65,20.6,20.6,1130900.0,12.3466,12.3466,12.3167,12.3167,1130900.0
2006-12-08 15:40:00,20.61,20.63,20.57,20.61,1288100.0,12.3227,12.3347,12.2988,12.3227,1288100.0
2006-12-08 15:50:00,20.61,20.67,20.6,20.67,2420300.0,12.3227,12.3586,12.3167,12.3586,2420300.0
2006-12-11 09:30:00,20.59,20.76,20.59,20.7,1962000.0,12.3108,12.4124,12.3108,12.3765,1962000.0
2006-12-11 09:40:00,20.71,20.72,20.63,20.65,1332800.0,12.3825,12.3885,12.3347,12.3466,1332800.0
2006-12-11 09:50:00,20.64,20.76,20.64,20.72,1614900.0,12.3407,12.4124,12.3407,12.3885,1614900.0
2006-12-11 10:00:00,20.72,20.84,20.72,20.84,1504400.0,12.3885,12.4602,12.3885,12.4602,1504400.0
2006-12-11 10:10:00,20.85,20.92,20.82,20.87,1829900.0,12.4662,12.5081,12.4483,12.4782,1829900.0
2006-12-11 10:20:00,20.87,20.89,20.77,20.78,1156200.0,12.4782,12.4901,12.4184,12.4244,1156200.0
2006-12-11 10:30:00,20.79,20.81,20.78,20.8,742100.0,12.4303,12.4423,12.4244,12.4363,742100.0
2006-12-11 10:40:00,20.8,20.81,20.76,20.78,699700.0,12.4363,12.4423,12.4124,12.4244,699700.0
2006-12-11 10:50:00,20.78,20.78,20.74,20.76,603700.0,12.4244,12.4244,12.4005,12.4124,603700.0
2006-12-11 11:00:00,20.77,20.87,20.77,20.86,1241800.0,12.4184,12.4782,12.4184,12.4722,1241800.0
2006-12-11 11:10:00,20.86,20.88,20.85,20.86,590000.0,12.4722,12.4842,12.4662,12.4722,590000.0
2006-12-11 11:20:00,20.87,20.88,20.82,20.83,844800.0,12.4782,12.4842,12.4483,12.4543,844800.0
2006-12-11 11:30:00,20.83,20.83,20.8,20.81,549400.0,12.4543,12.4543,12.4363,12.4423,549400.0
2006-12-11 11:40:00,20.82,20.85,20.79,20.79,536100.0,12.4483,12.4662,12.4303,12.4303,536100.0
2006-12-11 11:50:00,20.78,20.79,20.75,20.78,589000.0,12.4244,12.4303,12.4064,12.4244,589000.0
2006-12-11 12:00:00,20.78,20.79,20.71,20.74,783400.0,12.4244,12.4303,12.3825,12.4005,783400.0
2006-12-11 12:10:00,20.73,20.74,20.7,20.72,536100.0,12.3945,12.4005,12.3765,12.3885,536100.0
2006-12-11 12:20:00,20.73,20.77,20.72,20.75,718200.0,12.3945,12.4184,12.3885,12.4064,718200.0
2006-12-11 12:30:00,20.75,20.8,20.75,20.78,777900.0,12.4064,12.4363,12.4064,12.4244,777900.0
2006-12-11 12:40:00,20.79,20.81,20.77,20.8,667600.0,12.4303,12.4423,12.4184,12.4363,667600.0
2006-12-11 12:50:00,20.8,20.81,20.75,20.76,655600.0,12.4363,12.4423,12.4064,12.4124,655600.0
2006-12-11 13:00:00,20.77,20.81,20.72,20.79,1706400.0,12.4184,12.4423,12.3885,12.4303,1706400.0
2006-12-11 13:10:00,20.79,20.8,20.75,20.78,508200.0,12.4303,12.4363,12.4064,12.4244,508200.0
2006-12-11 13:20:00,20.77,20.84,20.77,20.81,637300.0,12.4184,12.4602,12.4184,12.4423,637300.0
2006-12-11 13:30:00,20.8,20.81,20.79,20.8,376500.0,12.4363,12.4423,12.4303,12.4363,376500.0
2006-12-11 13:40:00,20.8,20.82,20.79,20.8,444500.0,12.4363,12.4483,12.4303,12.4363,444500.0
2006-12-11 13:50:00,20.8,20.81,20.77,20.79,483400.0,12.4363,12.4423,12.4184,12.4303,483400.0
2006-12-11 14:00:00,20.79,20.8,20.76,20.76,337800.0,12.4303,12.4363,12.4124,12.4124,337800.0
2006-12-11 14:10:00,20.76,20.77,20.75,20.76,605800.0,12.4124,12.4184,12.4064,12.4124,605800.0
2006-12-11 14:20:00,20.76,20.76,20.74,20.76,731400.0,12.4124,12.4124,12.4005,12.4124,731400.0
2006-12-11 14:30:00,20.75,20.77,20.74,20.74,349300.0,12.4064,12.4184,12.4005,12.4005,349300.0
2006-12-11 14:40:00,20.74,20.76,20.74,20.75,552800.0,12.4005,12.4124,12.4005,12.4064,552800.0
2006-12-11 14:50:00,20.74,20.76,20.74,20.75,478900.0,12.4005,12.4124,12.4005,12.4064,478900.0
2006-12-11 15:00:00,20.75,20.76,20.74,20.75,868200.0,12.4064,12.4124,12.4005,12.4064,868200.0
2006-12-11 15:10:00,20.74,20.79,20.73,20.79,924000.0,12.4005,12.4303,12.3945,12.4303,924000.0
2006-12-11 15:20:00,20.78,20.82,20.75,20.76,2013600.0,12.4244,12.4483,12.4064,12.4124,2013600.0
2006-12-11 15:30:00,20.77,20.77,20.71,20.73,676900.0,12.4184,12.4184,12.3825,12.3945,676900.0
2006-12-11 15:40:00,20.73,20.75,20.7,20.71,540000.0,12.3945,12.4064,12.3765,12.3825,540000.0
2006-12-11 15:50:00,20.71,21.71,20.64,20.68,2403800.0,12.3825,12.9804,12.3407,12.3646,2403800.0
2006-12-12 09:30:00,20.68,20.8,20.57,20.79,3522000.0,12.3646,12.4363,12.2988,12.4303,3522000.0
2006-12-12 09:40:00,20.8,20.8,20.6,20.78,1080400.0,12.4363,12.4363,12.3167,12.4244,1080400.0
2006-12-12 09:50:00,20.79,20.8,20.7,20.73,862200.0,12.4303,12.4363,12.3765,12.3945,862200.0
2006-12-12 10:00:00,20.73,20.73,20.63,20.67,1271500.0,12.3945,12.3945,12.3347,12.3586,1271500.0
2006-12-12 10:10:00,20.67,20.68,20.58,20.67,1690500.0,12.3586,12.3646,12.3048,12.3586,1690500.0
2006-12-12 10:20:00,20.67,20.68,20.62,20.66,701200.0,12.3586,12.3646,12.3287,12.3526,701200.0
2006-12-12 10:30:00,20.67,20.68,20.63,20.64,489000.0,12.3586,12.3646,12.3347,12.3407,489000.0
2006-12-12 10:40:00,20.64,20.66,20.62,20.64,448000.0,12.3407,12.3526,12.3287,12.3407,448000.0
2006-12-12 10:50:00,20.64,20.65,20.59,20.61,624900.0,12.3407,12.3466,12.3108,12.3227,624900.0
2006-12-12 11:00:00,20.6,20.62,20.58,20.61,713900.0,12.3167,12.3287,12.3048,12.3227,713900.0
2006-12-12 11:10:00,20.61,20.67,20.61,20.65,772400.0,12.3227,12.3586,12.3227,12.3466,772400.0
2006-12-12 11:20:00,20.65,20.71,20.65,20.7,1073100.0,12.3466,12.3825,12.3466,12.3765,1073100.0
2006-12-12 11:30:00,20.7,20.72,20.65,20.65,834500.0,12.3765,12.3885,12.3466,12.3466,834500.0
2006-12-12 11:40:00,20.66,20.66,20.61,20.64,702900.0,12.3526,12.3526,12.3227,12.3407,702900.0
2006-12-12 11:50:00,20.64,20.64,20.61,20.61,445700.0,12.3407,12.3407,12.3227,12.3227,445700.0
2006-12-12 12:00:00,20.62,20.62,20.54,20.55,1249000.0,12.3287,12.3287,12.2809,12.2869,1249000.0
2006-12-12 12:10:00,20.55,20.56,20.5,20.52,1659300.0,12.2869,12.2928,12.257,12.2689,1659300.0
2006-12-12 12:20:00,20.52,20.53,20.47,20.49,1287100.0,12.2689,12.2749,12.239,12.251,1287100.0
2006-12-12 12:30:00,20.48,20.58,20.48,20.57,733600.0,12.245,12.3048,12.245,12.2988,733600.0
2006-12-12 12:40:00,20.57,20.61,20.5,20.59,1452100.0,12.2988,12.3227,12.257,12.3108,1452100.0
2006-12-12 12:50:00,20.59,20.6,20.58,20.59,539700.0,12.3108,12.3167,12.3048,12.3108,539700.0
2006-12-12 13:00:00,20.6,20.6,20.58,20.59,318400.0,12.3167,12.3167,12.3048,12.3108,318400.0
2006-12-12 13:10:00,20.58,20.62,20.58,20.59,669000.0,12.3048,12.3287,12.3048,12.3108,669000.0
2006-12-12 13:20:00,20.59,20.62,20.59,20.61,335200.0,12.3108,12.3287,12.3108,12.3227,335200.0
2006-12-12 13:30:00,20.6,20.63,20.58,20.59,889900.0,12.3167,12.3347,12.3048,12.3108,889900.0
2006-12-12 13:40:00,20.58,20.62,20.57,20.61,510900.0,12.3048,12.3287,12.2988,12.3227,510900.0
2006-12-12 13:50:00,20.61,20.62,20.6,20.62,378000.0,12.3227,12.3287,12.3167,12.3287,378000.0
2006-12-12 14:00:00,20.61,20.63,20.61,20.61,478300.0,12.3227,12.3347,12.3227,12.3227,478300.0
2006-12-12 14:10:00,20.61,20.67,20.58,20.63,1208200.0,12.3227,12.3586,12.3048,12.3347,1208200.0
2006-12-12 14:20:00,20.64,20.69,20.62,20.65,1388800.0,12.3407,12.3706,12.3287,12.3466,1388800.0
2006-12-12 14:30:00,20.66,20.7,20.61,20.65,1960300.0,12.3526,12.3765,12.3227,12.3466,1960300.0
2006-12-12 14:40:00,20.65,20.71,20.64,20.69,1594500.0,12.3466,12.3825,12.3407,12.3706,1594500.0
2006-12-12 14:50:00,20.69,20.84,20.69,20.73,1454100.0,12.3706,12.4602,12.3706,12.3945,1454100.0
2006-12-12 15:00:00,20.73,20.77,20.71,20.74,1064000.0,12.3945,12.4184,12.3825,12.4005,1064000.0
2006-12-12 15:10:00,20.75,20.8,20.73,20.75,1702400.0,12.4064,12.4363,12.3945,12.4064,1702400.0
2006-12-12 15:20:00,20.75,20.76,20.7,20.72,1041000.0,12.4064,12.4124,12.3765,12.3885,1041000.0
2006-12-12 15:30:00,20.72,20.75,20.66,20.71,1533900.0,12.3885,12.4064,12.3526,12.3825,1533900.0
2006-12-12 15:40:00,20.71,20.72,20.66,20.68,1200800.0,12.3825,12.3885,12.3526,12.3646,1200800.0
2006-12-12 15:50:00,20.69,20.73,20.67,20.72,2003400.0,12.3706,12.3945,12.3586,12.3885,2003400.0
2006-12-13 09:30:00,20.88,20.89,20.77,20.78,2512400.0,12.4842,12.4901,12.4184,12.4244,2512400.0
2006-12-13 09:40:00,20.77,20.82,20.74,20.8,1237000.0,12.4184,12.4483,12.4005,12.4363,1237000.0
2006-12-13 09:50:00,20.8,20.83,20.76,20.79,777900.0,12.4363,12.4543,12.4124,12.4303,777900.0
2006-12-13 10:00:00,20.79,20.81,20.73,20.76,1330000.0,12.4303,12.4423,12.3945,12.4124,1330000.0
2006-12-13 10:10:00,20.76,20.76,20.71,20.72,901100.0,12.4124,12.4124,12.3825,12.3885,901100.0
2006-12-13 10:20:00,20.72,20.77,20.67,20.74,1901600.0,12.3885,12.4184,12.3586,12.4005,1901600.0
2006-12-13 10:30:00,20.75,20.75,20.66,20.74,2054200.0,12.4064,12.4064,12.3526,12.4005,2054200.0
2006-12-13 10:40:00,20.74,20.76,20.7,20.75,1190400.0,12.4005,12.4124,12.3765,12.4064,1190400.0
2006-12-13 10:50:00,20.74,20.77,20.72,20.75,1160300.0,12.4005,12.4184,12.3885,12.4064,1160300.0
2006-12-13 11:00:00,20.76,20.77,20.7,20.74,1598600.0,12.4124,12.4184,12.3765,12.4005,1598600.0
2006-12-13 11:10:00,20.75,20.76,20.73,20.75,1026500.0,12.4064,12.4124,12.3945,12.4064,1026500.0
2006-12-13 11:20:00,20.76,20.8,20.74,20.8,861900.0,12.4124,12.4363,12.4005,12.4363,861900.0
2006-12-13 11:30:00,20.8,20.82,20.78,20.78,1008800.0,12.4363,12.4483,12.4244,12.4244,1008800.0
2006-12-13 11:40:00,20.78,20.81,20.77,20.81,565700.0,12.4244,12.4423,12.4184,12.4423,565700.0
2006-12-13 11:50:00,20.81,20.83,20.8,20.82,810000.0,12.4423,12.4543,12.4363,12.4483,810000.0
2006-12-13 12:00:00,20.82,20.83,20.7,20.77,1001300.0,12.4483,12.4543,12.3765,12.4184,1001300.0
2006-12-13 12:10:00,20.78,20.8,20.72,20.79,1774900.0,12.4244,12.4363,12.3885,12.4303,1774900.0
2006-12-13 12:20:00,20.79,20.81,20.76,20.76,664900.0,12.4303,12.4423,12.4124,12.4124,664900.0
2006-12-13 12:30:00,20.77,20.78,20.73,20.73,613100.0,12.4184,12.4244,12.3945,12.3945,613100.0
2006-12-13 12:40:00,20.74,20.76,20.71,20.75,802700.0,12.4005,12.4124,12.3825,12.4064,802700.0
2006-12-13 12:50:00,20.75,20.8,20.75,20.79,833300.0,12.4064,12.4363,12.4064,12.4303,833300.0
2006-12-13 13:00:00,20.78,20.79,20.76,20.77,423300.0,12.4244,12.4303,12.4124,12.4184,423300.0
2006-12-13 13:10:00,20.78,20.79,20.76,20.76,272600.0,12.4244,12.4303,12.4124,12.4124,272600.0
2006-12-13 13:20:00,20.77,20.78,20.75,20.75,376800.0,12.4184,12.4244,12.4064,12.4064,376800.0
2006-12-13 13:30:00,20.76,20.76,20.68,20.71,1061800.0,12.4124,12.4124,12.3646,12.3825,1061800.0
2006-12-13 13:40:00,20.72,20.75,20.7,20.73,638700.0,12.3885,12.4064,12.3765,12.3945,638700.0
2006-12-13 13:50:00,20.74,20.77,20.72,20.75,998100.0,12.4005,12.4184,12.3885,12.4064,998100.0
2006-12-13 14:00:00,20.75,20.77,20.7,20.77,611500.0,12.4064,12.4184,12.3765,12.4184,611500.0
2006-12-13 14:10:00,20.77,20.77,20.75,20.75,457800.0,12.4184,12.4184,12.4064,12.4064,457800.0
2006-12-13 14:20:00,20.76,20.77,20.7,20.71,1964500.0,12.4124,12.4184,12.3765,12.3825,1964500.0
2006-12-13 14:30:00,20.72,20.73,20.7,20.71,583700.0,12.3885,12.3945,12.3765,12.3825,583700.0
2006-12-13 14:40:00,20.72,20.75,20.69,20.73,746000.0,12.3885,12.4064,12.3706,12.3945,746000.0
2006-12-13 14:50:00,20.74,20.76,20.7,20.74,1491700.0,12.4005,12.4124,12.3765,12.4005,1491700.0
2006-12-13 15:00:00,20.74,20.75,20.72,20.74,784000.0,12.4005,12.4064,12.3885,12.4005,784000.0
2006-12-13 15:10:00,20.75,20.75,20.72,20.72,454700.0,12.4064,12.4064,12.3885,12.3885,454700.0
2006-12-13 15:20:00,20.72,20.75,20.71,20.73,1311400.0,12.3885,12.4064,12.3825,12.3945,1311400.0
2006-12-13 15:30:00,20.73,20.76,20.72,20.75,2485500.0,12.3945,12.4124,12.3885,12.4064,2485500.0
2006-12-13 15:40:00,20.76,20.76,20.72,20.73,1506800.0,12.4124,12.4124,12.3885,12.3945,1506800.0
2006-12-13 15:50:00,20.74,20.76,20.68,20.7,2773900.0,12.4005,12.4124,12.3646,12.3765,2773900.0
2006-12-14 09:30:00,20.74,20.83,20.69,20.8,2839800.0,12.4005,12.4543,12.3706,12.4363,2839800.0
2006-12-14 09:40:00,20.8,20.81,20.76,20.77,906900.0,12.4363,12.4423,12.4124,12.4184,906900.0
2006-12-14 09:50:00,20.78,20.94,20.77,20.94,3103400.0,12.4244,12.52,12.4184,12.52,3103400.0
2006-12-14 10:00:00,20.94,21.0,20.92,20.98,2836800.0,12.52,12.5559,12.5081,12.5439,2836800.0
2006-12-14 10:10:00,20.98,20.98,20.92,20.95,2345000.0,12.5439,12.5439,12.5081,12.526,2345000.0
2006-12-14 10:20:00,20.96,21.0,20.93,20.95,1438300.0,12.532,12.5559,12.5141,12.526,1438300.0
2006-12-14 10:30:00,20.96,21.0,20.9,20.99,2500600.0,12.532,12.5559,12.4961,12.5499,2500600.0
2006-12-14 10:40:00,20.99,21.08,20.95,20.95,2078200.0,12.5499,12.6037,12.526,12.526,2078200.0
2006-12-14 10:50:00,20.96,20.96,20.9,20.92,973700.0,12.532,12.532,12.4961,12.5081,973700.0
2006-12-14 11:00:00,20.92,21.14,20.91,20.92,988200.0,12.5081,12.6396,12.5021,12.5081,988200.0
2006-12-14 11:10:00,20.93,20.93,20.91,20.93,424700.0,12.5141,12.5141,12.5021,12.5141,424700.0
2006-12-14 11:20:00,20.93,20.93,20.88,20.9,1079200.0,12.5141,12.5141,12.4842,12.4961,1079200.0
2006-12-14 11:30:00,20.9,20.93,20.87,20.92,963000.0,12.4961,12.5141,12.4782,12.5081,963000.0
2006-12-14 11:40:00,20.93,20.93,20.9,20.93,632200.0,12.5141,12.5141,12.4961,12.5141,632200.0
2006-12-14 11:50:00,20.94,20.95,20.92,20.92,485300.0,12.52,12.526,12.5081,12.5081,485300.0
2006-12-14 12:00:00,20.93,20.93,20.9,20.9,678900.0,12.5141,12.5141,12.4961,12.4961,678900.0
2006-12-14 12:10:00,20.91,20.91,20.88,20.88,557100.0,12.5021,12.5021,12.4842,12.4842,557100.0
2006-12-14 12:20:00,20.88,20.9,20.88,20.9,764700.0,12.4842,12.4961,12.4842,12.4961,764700.0
2006-12-14 12:30:00,20.9,20.93,20.89,20.92,414100.0,12.4961,12.5141,12.4901,12.5081,414100.0
2006-12-14 12:40:00,20.92,20.92,20.91,20.91,212000.0,12.5081,12.5081,12.5021,12.5021,212000.0
2006-12-14 12:50:00,20.92,20.92,20.85,20.88,1837700.0,12.5081,12.5081,12.4662,12.4842,1837700.0
2006-12-14 13:00:00,20.88,20.9,20.86,20.9,973500.0,12.4842,12.4961,12.4722,12.4961,973500.0
2006-12-14 13:10:00,20.9,20.91,20.89,20.9,594600.0,12.4961,12.5021,12.4901,12.4961,594600.0
2006-12-14 13:20:00,20.9,20.9,20.87,20.89,569400.0,12.4961,12.4961,12.4782,12.4901,569400.0
2006-12-14 13:30:00,20.89,20.92,20.88,20.9,746600.0,12.4901,12.5081,12.4842,12.4961,746600.0
2006-12-14 13:40:00,20.9,20.9,20.86,20.88,912000.0,12.4961,12.4961,12.4722,12.4842,912000.0
2006-12-14 13:50:00,20.88,20.88,20.41,20.88,880100.0,12.4842,12.4842,12.2031,12.4842,880100.0
2006-12-14 14:00:00,20.88,20.89,20.82,20.83,1635700.0,12.4842,12.4901,12.4483,12.4543,1635700.0
2006-12-14 14:10:00,20.84,20.89,20.82,20.86,1763900.0,12.4602,12.4901,12.4483,12.4722,1763900.0
2006-12-14 14:20:00,20.87,20.87,20.84,20.87,610000.0,12.4782,12.4782,12.4602,12.4782,610000.0
2006-12-14 14:30:00,20.87,20.88,20.86,20.88,504000.0,12.4782,12.4842,12.4722,12.4842,504000.0
2006-12-14 14:40:00,20.87,20.9,20.87,20.89,886300.0,12.4782,12.4961,12.4782,12.4901,886300.0
2006-12-14 14:50:00,20.9,20.9,20.87,20.89,696000.0,12.4961,12.4961,12.4782,12.4901,696000.0
2006-12-14 15:00:00,20.89,20.9,20.84,20.84,1236900.0,12.4901,12.4961,12.4602,12.4602,1236900.0
2006-12-14 15:10:00,20.85,20.85,20.82,20.85,835200.0,12.4662,12.4662,12.4483,12.4662,835200.0
2006-12-14 15:20:00,20.84,20.86,20.83,20.83,595600.0,12.4602,12.4722,12.4543,12.4543,595600.0
2006-12-14 15:30:00,20.84,20.85,20.83,20.84,797800.0,12.4602,12.4662,12.4543,12.4602,797800.0
2006-12-14 15:40:00,20.84,20.88,20.83,20.85,998900.0,12.4602,12.4842,12.4543,12.4662,998900.0
2006-12-14 15:50:00,20.84,20.85,20.76,20.76,2919700.0,12.4602,12.4662,12.4124,12.4124,2919700.0
2006-12-15 09:30:00,20.99,21.03,20.87,20.88,25834300.0,12.5499,12.5738,12.4782,12.4842,25834300.0
2006-12-15 09:40:00,20.88,20.94,20.86,20.9,1946000.0,12.4842,12.52,12.4722,12.4961,1946000.0
2006-12-15 09:50:00,20.9,20.96,20.89,20.95,1502200.0,12.4961,12.532,12.4901,12.526,1502200.0
2006-12-15 10:00:00,20.95,20.96,20.92,20.95,1094500.0,12.526,12.532,12.5081,12.526,1094500.0
2006-12-15 10:10:00,20.96,21.0,20.94,20.95,2159400.0,12.532,12.5559,12.52,12.526,2159400.0
2006-12-15 10:20:00,20.95,20.97,20.93,20.97,1449800.0,12.526,12.538,12.5141,12.538,1449800.0
2006-12-15 10:30:00,20.97,21.07,20.95,21.04,2611100.0,12.538,12.5978,12.526,12.5798,2611100.0
2006-12-15 10:40:00,21.05,21.05,21.01,21.02,1350700.0,12.5858,12.5858,12.5619,12.5679,1350700.0
2006-12-15 10:50:00,21.03,21.07,21.02,21.07,1877100.0,12.5738,12.5978,12.5679,12.5978,1877100.0
2006-12-15 11:00:00,21.07,21.11,21.05,21.1,2726800.0,12.5978,12.6217,12.5858,12.6157,2726800.0
2006-12-15 11:10:00,21.1,21.1,21.08,21.1,1454900.0,12.6157,12.6157,12.6037,12.6157,1454900.0
2006-12-15 11:20:00,21.1,21.19,20.92,21.15,2459900.0,12.6157,12.6695,12.5081,12.6456,2459900.0
2006-12-15 11:30:00,21.15,21.19,21.11,21.19,1732800.0,12.6456,12.6695,12.6217,12.6695,1732800.0
2006-12-15 11:40:00,21.19,21.2,21.15,21.17,1577000.0,12.6695,12.6755,12.6456,12.6576,1577000.0
2006-12-15 11:50:00,21.18,21.2,21.17,21.18,1309400.0,12.6635,12.6755,12.6576,12.6635,1309400.0
2006-12-15 12:00:00,21.19,21.19,21.15,21.17,1007400.0,12.6695,12.6695,12.6456,12.6576,1007400.0
2006-12-15 12:10:00,21.17,21.19,21.15,21.17,1231200.0,12.6576,12.6695,12.6456,12.6576,1231200.0
2006-12-15 12:20:00,21.18,21.18,21.13,21.15,1598500.0,12.6635,12.6635,12.6336,12.6456,1598500.0
2006-12-15 12:30:00,21.16,21.2,21.15,21.19,816800.0,12.6516,12.6755,12.6456,12.6695,816800.0
2006-12-15 12:40:00,21.2,21.2,21.14,21.16,1570100.0,12.6755,12.6755,12.6396,12.6516,1570100.0
2006-12-15 12:50:00,21.17,21.18,21.14,21.14,1331400.0,12.6576,12.6635,12.6396,12.6396,1331400.0
2006-12-15 13:00:00,21.15,21.16,21.14,21.15,557200.0,12.6456,12.6516,12.6396,12.6456,557200.0
2006-12-15 13:10:00,21.14,21.15,21.11,21.13,1502300.0,12.6396,12.6456,12.6217,12.6336,1502300.0
2006-12-15 13:20:00,21.13,21.15,21.11,21.12,644500.0,12.6336,12.6456,12.6217,12.6277,644500.0
2006-12-15 13:30:00,21.12,21.13,21.06,21.06,1500700.0,12.6277,12.6336,12.5918,12.5918,1500700.0
2006-12-15 13:40:00,21.07,21.1,21.06,21.08,1482800.0,12.5978,12.6157,12.5918,12.6037,1482800.0
2006-12-15 13:50:00,21.08,21.13,21.08,21.13,1469600.0,12.6037,12.6336,12.6037,12.6336,1469600.0
2006-12-15 14:00:00,21.13,21.15,21.11,21.12,633100.0,12.6336,12.6456,12.6217,12.6277,633100.0
2006-12-15 14:10:00,21.13,21.13,21.09,21.11,623200.0,12.6336,12.6336,12.6097,12.6217,623200.0
2006-12-15 14:20:00,21.11,21.13,21.07,21.08,1233100.0,12.6217,12.6336,12.5978,12.6037,1233100.0
2006-12-15 14:30:00,21.09,21.11,21.05,21.06,1542200.0,12.6097,12.6217,12.5858,12.5918,1542200.0
2006-12-15 14:40:00,21.06,21.06,20.98,20.99,1758600.0,12.5918,12.5918,12.5439,12.5499,1758600.0
2006-12-15 14:50:00,20.99,21.04,20.99,21.04,968700.0,12.5499,12.5798,12.5499,12.5798,968700.0
2006-12-15 15:00:00,21.04,21.05,20.99,20.99,1221100.0,12.5798,12.5858,12.5499,12.5499,1221100.0
2006-12-15 15:10:00,20.99,21.01,20.97,21.0,960700.0,12.5499,12.5619,12.538,12.5559,960700.0
2006-12-15 15:20:00,21.0,21.01,20.98,21.0,1067900.0,12.5559,12.5619,12.5439,12.5559,1067900.0
2006-12-15 15:30:00,21.0,21.01,20.95,20.95,1504800.0,12.5559,12.5619,12.526,12.526,1504800.0
2006-12-15 15:40:00,20.95,20.99,20.92,20.96,2034800.0,12.526,12.5499,12.5081,12.532,2034800.0
2006-12-15 15:50:00,20.96,20.98,20.93,20.94,2504100.0,12.532,12.5439,12.5141,12.52,2504100.0
2006-12-18 09:30:00,21.09,21.1,20.99,21.04,2484400.0,12.6097,12.6157,12.5499,12.5798,2484400.0
2006-12-18 09:40:00,21.05,21.19,21.04,21.15,1833700.0,12.5858,12.6695,12.5798,12.6456,1833700.0
2006-12-18 09:50:00,21.16,21.29,21.15,21.25,1908200.0,12.6516,12.7293,12.6456,12.7054,1908200.0
2006-12-18 10:00:00,21.25,21.3,21.22,21.22,1849400.0,12.7054,12.7353,12.6874,12.6874,1849400.0
2006-12-18 10:10:00,21.23,21.26,21.22,21.24,1129100.0,12.6934,12.7114,12.6874,12.6994,1129100.0
2006-12-18 10:20:00,21.25,21.27,21.11,21.12,2115200.0,12.7054,12.7173,12.6217,12.6277,2115200.0
2006-12-18 10:30:00,21.12,21.12,21.05,21.08,2219200.0,12.6277,12.6277,12.5858,12.6037,2219200.0
2006-12-18 10:40:00,21.08,21.1,21.05,21.09,866900.0,12.6037,12.6157,12.5858,12.6097,866900.0
2006-12-18 10:50:00,21.09,21.12,21.08,21.11,652600.0,12.6097,12.6277,12.6037,12.6217,652600.0
2006-12-18 11:00:00,21.11,21.12,21.01,21.02,1009400.0,12.6217,12.6277,12.5619,12.5679,1009400.0
2006-12-18 11:10:00,21.02,21.08,21.01,21.06,922300.0,12.5679,12.6037,12.5619,12.5918,922300.0
2006-12-18 11:20:00,21.06,21.12,21.05,21.09,882300.0,12.5918,12.6277,12.5858,12.6097,882300.0
2006-12-18 11:30:00,21.09,21.1,21.06,21.06,618500.0,12.6097,12.6157,12.5918,12.5918,618500.0
2006-12-18 11:40:00,21.07,21.07,21.01,21.03,965000.0,12.5978,12.5978,12.5619,12.5738,965000.0
2006-12-18 11:50:00,21.04,21.09,21.03,21.05,1157400.0,12.5798,12.6097,12.5738,12.5858,1157400.0
2006-12-18 12:00:00,21.04,21.07,21.0,21.04,1068800.0,12.5798,12.5978,12.5559,12.5798,1068800.0
2006-12-18 12:10:00,21.05,21.05,20.95,20.98,1557200.0,12.5858,12.5858,12.526,12.5439,1557200.0
2006-12-18 12:20:00,20.97,20.99,20.95,20.99,706300.0,12.538,12.5499,12.526,12.5499,706300.0
2006-12-18 12:30:00,20.99,21.02,20.98,21.0,815400.0,12.5499,12.5679,12.5439,12.5559,815400.0
2006-12-18 12:40:00,21.0,21.01,20.99,21.0,169700.0,12.5559,12.5619,12.5499,12.5559,169700.0
2006-12-18 12:50:00,21.0,21.02,20.98,20.98,330000.0,12.5559,12.5679,12.5439,12.5439,330000.0
2006-12-18 13:00:00,20.98,20.99,20.96,20.97,435400.0,12.5439,12.5499,12.532,12.538,435400.0
2006-12-18 13:10:00,20.98,20.98,20.96,20.96,460900.0,12.5439,12.5439,12.532,12.532,460900.0
2006-12-18 13:20:00,20.97,20.98,20.94,20.97,442600.0,12.538,12.5439,12.52,12.538,442600.0
2006-12-18 13:30:00,20.97,20.98,20.93,20.96,1323900.0,12.538,12.5439,12.5141,12.532,1323900.0
2006-12-18 13:40:00,20.96,21.0,20.96,20.99,697500.0,12.532,12.5559,12.532,12.5499,697500.0
2006-12-18 13:50:00,21.0,21.0,20.96,20.96,700900.0,12.5559,12.5559,12.532,12.532,700900.0
2006-12-18 14:00:00,20.97,20.99,20.96,20.96,559100.0,12.538,12.5499,12.532,12.532,559100.0
2006-12-18 14:10:00,20.97,20.98,20.95,20.97,639700.0,12.538,12.5439,12.526,12.538,639700.0
2006-12-18 14:20:00,20.97,20.98,20.93,20.93,658800.0,12.538,12.5439,12.5141,12.5141,658800.0
2006-12-18 14:30:00,20.93,20.95,20.91,20.93,578200.0,12.5141,12.526,12.5021,12.5141,578200.0
2006-12-18 14:40:00,20.93,20.94,20.79,20.82,2169900.0,12.5141,12.52,12.4303,12.4483,2169900.0
2006-12-18 14:50:00,20.82,20.82,20.77,20.79,1099400.0,12.4483,12.4483,12.4184,12.4303,1099400.0
2006-12-18 15:00:00,20.78,20.84,20.73,20.74,1692600.0,12.4244,12.4602,12.3945,12.4005,1692600.0
2006-12-18 15:10:00,20.74,20.75,20.69,20.73,2406900.0,12.4005,12.4064,12.3706,12.3945,2406900.0
2006-12-18 15:20:00,20.72,20.73,20.66,20.7,2327100.0,12.3885,12.3945,12.3526,12.3765,2327100.0
2006-12-18 15:30:00,20.7,20.8,20.69,20.76,1784600.0,12.3765,12.4363,12.3706,12.4124,1784600.0
2006-12-18 15:40:00,20.77,20.82,20.77,20.8,1368500.0,12.4184,12.4483,12.4184,12.4363,1368500.0
2006-12-18 15:50:00,20.81,20.85,20.79,20.81,2439700.0,12.4423,12.4662,12.4303,12.4423,2439700.0
2006-12-19 09:30:00,20.63,20.72,20.52,20.58,3973800.0,12.3347,12.3885,12.2689,12.3048,3973800.0
2006-12-19 09:40:00,20.58,20.69,20.55,20.69,1800400.0,12.3048,12.3706,12.2869,12.3706,1800400.0
2006-12-19 09:50:00,20.69,20.7,20.6,20.62,2036900.0,12.3706,12.3765,12.3167,12.3287,2036900.0
2006-12-19 10:00:00,20.63,20.67,20.61,20.63,1052600.0,12.3347,12.3586,12.3227,12.3347,1052600.0
2006-12-19 10:10:00,20.63,20.69,20.61,20.63,950700.0,12.3347,12.3706,12.3227,12.3347,950700.0
2006-12-19 10:20:00,20.63,20.64,20.6,20.61,1126500.0,12.3347,12.3407,12.3167,12.3227,1126500.0
2006-12-19 10:30:00,20.61,20.66,20.6,20.64,776100.0,12.3227,12.3526,12.3167,12.3407,776100.0
2006-12-19 10:40:00,20.63,20.63,20.57,20.59,1472900.0,12.3347,12.3347,12.2988,12.3108,1472900.0
2006-12-19 10:50:00,20.59,20.65,20.59,20.59,1160300.0,12.3108,12.3466,12.3108,12.3108,1160300.0
2006-12-19 11:00:00,20.59,20.63,20.58,20.6,892300.0,12.3108,12.3347,12.3048,12.3167,892300.0
2006-12-19 11:10:00,20.6,20.62,20.59,20.59,814000.0,12.3167,12.3287,12.3108,12.3108,814000.0
2006-12-19 11:20:00,20.59,20.6,20.58,20.58,826900.0,12.3108,12.3167,12.3048,12.3048,826900.0
2006-12-19 11:30:00,20.58,20.6,20.57,20.58,887000.0,12.3048,12.3167,12.2988,12.3048,887000.0
2006-12-19 11:40:00,20.58,20.61,20.56,20.58,928300.0,12.3048,12.3227,12.2928,12.3048,928300.0
2006-12-19 11:50:00,20.58,20.58,20.55,20.55,660900.0,12.3048,12.3048,12.2869,12.2869,660900.0
2006-12-19 12:00:00,20.55,20.61,20.55,20.56,1126900.0,12.2869,12.3227,12.2869,12.2928,1126900.0
2006-12-19 12:10:00,20.55,20.57,20.5,20.5,1462500.0,12.2869,12.2988,12.257,12.257,1462500.0
2006-12-19 12:20:00,20.5,20.54,20.5,20.52,711300.0,12.257,12.2809,12.257,12.2689,711300.0
2006-12-19 12:30:00,20.52,20.58,20.51,20.51,1286900.0,12.2689,12.3048,12.2629,12.2629,1286900.0
2006-12-19 12:40:00,20.51,20.54,20.51,20.52,498200.0,12.2629,12.2809,12.2629,12.2689,498200.0
2006-12-19 12:50:00,20.52,20.54,20.51,20.53,522700.0,12.2689,12.2809,12.2629,12.2749,522700.0
2006-12-19 13:00:00,20.53,20.54,20.5,20.5,400800.0,12.2749,12.2809,12.257,12.257,400800.0
2006-12-19 13:10:00,20.51,20.52,20.48,20.48,962700.0,12.2629,12.2689,12.245,12.245,962700.0
2006-12-19 13:20:00,20.48,20.52,20.47,20.48,873100.0,12.245,12.2689,12.239,12.245,873100.0
2006-12-19 13:30:00,20.47,20.5,20.46,20.49,570000.0,12.239,12.257,12.233,12.251,570000.0
2006-12-19 13:40:00,20.49,20.57,20.49,20.56,1151500.0,12.251,12.2988,12.251,12.2928,1151500.0
2006-12-19 13:50:00,20.56,20.56,20.49,20.5,766000.0,12.2928,12.2928,12.251,12.257,766000.0
2006-12-19 14:00:00,20.5,20.61,20.49,20.53,1261400.0,12.257,12.3227,12.251,12.2749,1261400.0
2006-12-19 14:10:00,20.53,20.59,20.52,20.54,1535500.0,12.2749,12.3108,12.2689,12.2809,1535500.0
2006-12-19 14:20:00,20.54,20.56,20.53,20.53,883300.0,12.2809,12.2928,12.2749,12.2749,883300.0
2006-12-19 14:30:00,20.53,20.57,20.52,20.56,678000.0,12.2749,12.2988,12.2689,12.2928,678000.0
2006-12-19 14:40:00,20.56,20.57,20.54,20.55,439100.0,12.2928,12.2988,12.2809,12.2869,439100.0
2006-12-19 14:50:00,20.55,20.63,20.55,20.61,899100.0,12.2869,12.3347,12.2869,12.3227,899100.0
2006-12-19 15:00:00,20.61,20.66,20.61,20.63,1116500.0,12.3227,12.3526,12.3227,12.3347,1116500.0
2006-12-19 15:10:00,20.63,20.68,20.63,20.66,2135800.0,12.3347,12.3646,12.3347,12.3526,2135800.0
2006-12-19 15:20:00,20.65,20.69,20.55,20.66,1509100.0,12.3466,12.3706,12.2869,12.3526,1509100.0
2006-12-19 15:30:00,20.66,20.69,20.62,20.65,1159100.0,12.3526,12.3706,12.3287,12.3466,1159100.0
2006-12-19 15:40:00,20.66,20.66,20.6,20.63,1422100.0,12.3526,12.3526,12.3167,12.3347,1422100.0
2006-12-19 15:50:00,20.63,20.66,20.62,20.63,1933500.0,12.3347,12.3526,12.3287,12.3347,1933500.0
2006-12-20 09:30:00,20.7,20.86,20.65,20.82,3580400.0,12.3765,12.4722,12.3466,12.4483,3580400.0
2006-12-20 09:40:00,20.81,20.82,20.75,20.78,1078500.0,12.4423,12.4483,12.4064,12.4244,1078500.0
2006-12-20 09:50:00,20.77,20.87,20.75,20.87,1115800.0,12.4184,12.4782,12.4064,12.4782,1115800.0
2006-12-20 10:00:00,20.87,20.94,20.86,20.87,1901200.0,12.4782,12.52,12.4722,12.4782,1901200.0
2006-12-20 10:10:00,20.88,20.89,20.84,20.85,727400.0,12.4842,12.4901,12.4602,12.4662,727400.0
2006-12-20 10:20:00,20.85,20.87,20.66,20.83,901800.0,12.4662,12.4782,12.3526,12.4543,901800.0
2006-12-20 10:30:00,20.82,20.88,20.81,20.88,693200.0,12.4483,12.4842,12.4423,12.4842,693200.0
2006-12-20 10:40:00,20.87,20.89,20.86,20.88,697300.0,12.4782,12.4901,12.4722,12.4842,697300.0
2006-12-20 10:50:00,20.88,20.89,20.85,20.86,566500.0,12.4842,12.4901,12.4662,12.4722,566500.0
2006-12-20 11:00:00,20.86,20.88,20.85,20.87,442500.0,12.4722,12.4842,12.4662,12.4782,442500.0
2006-12-20 11:10:00,20.87,20.88,20.8,20.81,730100.0,12.4782,12.4842,12.4363,12.4423,730100.0
2006-12-20 11:20:00,20.81,20.82,20.77,20.79,933600.0,12.4423,12.4483,12.4184,12.4303,933600.0
2006-12-20 11:30:00,20.78,20.8,20.76,20.76,387700.0,12.4244,12.4363,12.4124,12.4124,387700.0
2006-12-20 11:40:00,20.76,20.77,20.75,20.75,311400.0,12.4124,12.4184,12.4064,12.4064,311400.0
2006-12-20 11:50:00,20.75,20.82,20.75,20.82,685000.0,12.4064,12.4483,12.4064,12.4483,685000.0
2006-12-20 12:00:00,20.81,20.82,20.79,20.81,386700.0,12.4423,12.4483,12.4303,12.4423,386700.0
2006-12-20 12:10:00,20.8,20.81,20.76,20.76,440000.0,12.4363,12.4423,12.4124,12.4124,440000.0
2006-12-20 12:20:00,20.76,20.77,20.72,20.74,536300.0,12.4124,12.4184,12.3885,12.4005,536300.0
2006-12-20 12:30:00,20.73,20.74,20.69,20.69,767800.0,12.3945,12.4005,12.3706,12.3706,767800.0
2006-12-20 12:40:00,20.7,20.71,20.66,20.7,379700.0,12.3765,12.3825,12.3526,12.3765,379700.0
2006-12-20 12:50:00,20.7,20.72,20.7,20.71,270400.0,12.3765,12.3885,12.3765,12.3825,270400.0
2006-12-20 13:00:00,20.71,20.73,20.68,20.7,641200.0,12.3825,12.3945,12.3646,12.3765,641200.0
2006-12-20 13:10:00,20.71,20.71,20.66,20.7,777800.0,12.3825,12.3825,12.3526,12.3765,777800.0
2006-12-20 13:20:00,20.69,20.71,20.64,20.66,664300.0,12.3706,12.3825,12.3407,12.3526,664300.0
2006-12-20 13:30:00,20.66,20.66,20.57,20.6,1297200.0,12.3526,12.3526,12.2988,12.3167,1297200.0
2006-12-20 13:40:00,20.6,20.62,20.6,20.62,479000.0,12.3167,12.3287,12.3167,12.3287,479000.0
2006-12-20 13:50:00,20.61,20.65,20.61,20.64,495600.0,12.3227,12.3466,12.3227,12.3407,495600.0
2006-12-20 14:00:00,20.64,20.68,20.64,20.66,466000.0,12.3407,12.3646,12.3407,12.3526,466000.0
2006-12-20 14:10:00,20.65,20.66,20.63,20.65,216600.0,12.3466,12.3526,12.3347,12.3466,216600.0
2006-12-20 14:20:00,20.64,20.7,20.64,20.67,743800.0,12.3407,12.3765,12.3407,12.3586,743800.0
2006-12-20 14:30:00,20.67,20.69,20.63,20.66,498100.0,12.3586,12.3706,12.3347,12.3526,498100.0
2006-12-20 14:40:00,20.65,20.67,20.63,20.63,501900.0,12.3466,12.3586,12.3347,12.3347,501900.0
2006-12-20 14:50:00,20.63,20.67,20.63,20.64,484200.0,12.3347,12.3586,12.3347,12.3407,484200.0
2006-12-20 15:00:00,20.64,20.67,20.64,20.66,285700.0,12.3407,12.3586,12.3407,12.3526,285700.0
2006-12-20 15:10:00,20.66,20.7,20.66,20.68,711400.0,12.3526,12.3765,12.3526,12.3646,711400.0
2006-12-20 15:20:00,20.68,20.68,20.65,20.66,470500.0,12.3646,12.3646,12.3466,12.3526,470500.0
2006-12-20 15:30:00,20.66,20.69,20.66,20.69,564900.0,12.3526,12.3706,12.3526,12.3706,564900.0
2006-12-20 15:40:00,20.69,20.7,20.64,20.65,891900.0,12.3706,12.3765,12.3407,12.3466,891900.0
2006-12-20 15:50:00,20.65,20.66,20.6,20.6,1605400.0,12.3466,12.3526,12.3167,12.3167,1605400.0
2006-12-21 09:30:00,20.6,20.67,20.59,20.6,1979900.0,12.3167,12.3586,12.3108,12.3167,1979900.0
2006-12-21 09:40:00,20.61,20.62,20.59,20.62,657000.0,12.3227,12.3287,12.3108,12.3287,657000.0
2006-12-21 09:50:00,20.61,20.62,20.51,20.54,886300.0,12.3227,12.3287,12.2629,12.2809,886300.0
2006-12-21 10:00:00,20.54,20.58,20.48,20.5,1977200.0,12.2809,12.3048,12.245,12.257,1977200.0
2006-12-21 10:10:00,20.5,20.51,20.43,20.43,1575400.0,12.257,12.2629,12.2151,12.2151,1575400.0
2006-12-21 10:20:00,20.43,20.46,20.43,20.44,1103300.0,12.2151,12.233,12.2151,12.2211,1103300.0
2006-12-21 10:30:00,20.44,20.51,20.44,20.5,1199100.0,12.2211,12.2629,12.2211,12.257,1199100.0
2006-12-21 10:40:00,20.5,20.57,20.49,20.5,1124600.0,12.257,12.2988,12.251,12.257,1124600.0
2006-12-21 10:50:00,20.51,20.52,20.46,20.47,949400.0,12.2629,12.2689,12.233,12.239,949400.0
2006-12-21 11:00:00,20.47,20.49,20.45,20.47,618800.0,12.239,12.251,12.2271,12.239,618800.0
2006-12-21 11:10:00,20.48,20.49,20.44,20.45,649900.0,12.245,12.251,12.2211,12.2271,649900.0
2006-12-21 11:20:00,20.44,20.47,20.44,20.44,903700.0,12.2211,12.239,12.2211,12.2211,903700.0
2006-12-21 11:30:00,20.45,20.48,20.41,20.42,1067300.0,12.2271,12.245,12.2031,12.2091,1067300.0
2006-12-21 11:40:00,20.43,20.46,20.42,20.43,842800.0,12.2151,12.233,12.2091,12.2151,842800.0
2006-12-21 11:50:00,20.43,20.44,20.41,20.41,544500.0,12.2151,12.2211,12.2031,12.2031,544500.0
2006-12-21 12:00:00,20.41,20.44,20.36,20.39,2006900.0,12.2031,12.2211,12.1733,12.1912,2006900.0
2006-12-21 12:10:00,20.39,20.45,20.38,20.38,1126800.0,12.1912,12.2271,12.1852,12.1852,1126800.0
2006-12-21 12:20:00,20.38,20.38,20.33,20.34,1075600.0,12.1852,12.1852,12.1553,12.1613,1075600.0
2006-12-21 12:30:00,20.33,20.36,20.26,20.26,1613100.0,12.1553,12.1733,12.1135,12.1135,1613100.0
2006-12-21 12:40:00,20.26,20.4,20.26,20.3,1826600.0,12.1135,12.1972,12.1135,12.1374,1826600.0
2006-12-21 12:50:00,20.31,20.33,20.23,20.26,2176300.0,12.1434,12.1553,12.0955,12.1135,2176300.0
2006-12-21 13:00:00,20.26,20.3,20.22,20.29,1292900.0,12.1135,12.1374,12.0895,12.1314,1292900.0
2006-12-21 13:10:00,20.29,20.32,20.24,20.3,1198500.0,12.1314,12.1493,12.1015,12.1374,1198500.0
2006-12-21 13:20:00,20.3,20.35,20.29,20.35,1006200.0,12.1374,12.1673,12.1314,12.1673,1006200.0
2006-12-21 13:30:00,20.35,20.45,20.32,20.34,1238300.0,12.1673,12.2271,12.1493,12.1613,1238300.0
2006-12-21 13:40:00,20.34,20.35,20.31,20.31,240500.0,12.1613,12.1673,12.1434,12.1434,240500.0
2006-12-21 13:50:00,20.31,20.33,20.25,20.26,881100.0,12.1434,12.1553,12.1075,12.1135,881100.0
2006-12-21 14:00:00,20.26,20.28,20.21,20.28,805800.0,12.1135,12.1254,12.0836,12.1254,805800.0
2006-12-21 14:10:00,20.27,20.32,20.26,20.27,1017000.0,12.1194,12.1493,12.1135,12.1194,1017000.0
2006-12-21 14:20:00,20.27,20.35,20.26,20.32,682700.0,12.1194,12.1673,12.1135,12.1493,682700.0
2006-12-21 14:30:00,20.32,20.37,20.32,20.35,939100.0,12.1493,12.1792,12.1493,12.1673,939100.0
2006-12-21 14:40:00,20.34,20.36,20.32,20.35,654600.0,12.1613,12.1733,12.1493,12.1673,654600.0
2006-12-21 14:50:00,20.35,20.37,20.32,20.37,979300.0,12.1673,12.1792,12.1493,12.1792,979300.0
2006-12-21 15:00:00,20.37,20.41,20.36,20.39,1501000.0,12.1792,12.2031,12.1733,12.1912,1501000.0
2006-12-21 15:10:00,20.39,20.41,20.36,20.37,644600.0,12.1912,12.2031,12.1733,12.1792,644600.0
2006-12-21 15:20:00,20.37,20.39,20.35,20.37,681000.0,12.1792,12.1912,12.1673,12.1792,681000.0
2006-12-21 15:30:00,20.37,20.41,20.37,20.4,913900.0,12.1792,12.2031,12.1792,12.1972,913900.0
2006-12-21 15:40:00,20.4,20.4,20.33,20.37,1953900.0,12.1972,12.1972,12.1553,12.1792,1953900.0
2006-12-21 15:50:00,20.37,20.39,20.32,20.37,2917600.0,12.1792,12.1912,12.1493,12.1792,2917600.0
2006-12-22 09:30:00,20.36,20.43,20.23,20.27,2457700.0,12.1733,12.2151,12.0955,12.1194,2457700.0
2006-12-22 09:40:00,20.27,20.32,20.21,20.3,1324000.0,12.1194,12.1493,12.0836,12.1374,1324000.0
2006-12-22 09:50:00,20.3,20.34,20.27,20.29,1216100.0,12.1374,12.1613,12.1194,12.1314,1216100.0
2006-12-22 10:00:00,20.3,20.35,20.25,20.34,1180000.0,12.1374,12.1673,12.1075,12.1613,1180000.0
2006-12-22 10:10:00,20.34,20.4,20.34,20.35,1052400.0,12.1613,12.1972,12.1613,12.1673,1052400.0
2006-12-22 10:20:00,20.35,20.38,20.3,20.35,873700.0,12.1673,12.1852,12.1374,12.1673,873700.0
2006-12-22 10:30:00,20.36,20.38,20.3,20.3,730600.0,12.1733,12.1852,12.1374,12.1374,730600.0
2006-12-22 10:40:00,20.3,20.35,20.28,20.33,763300.0,12.1374,12.1673,12.1254,12.1553,763300.0
2006-12-22 10:50:00,20.32,20.34,20.29,20.3,551600.0,12.1493,12.1613,12.1314,12.1374,551600.0
2006-12-22 11:00:00,20.3,20.34,20.3,20.3,405100.0,12.1374,12.1613,12.1374,12.1374,405100.0
2006-12-22 11:10:00,20.3,20.3,20.26,20.29,627200.0,12.1374,12.1374,12.1135,12.1314,627200.0
2006-12-22 11:20:00,20.29,20.3,20.21,20.22,1291600.0,12.1314,12.1374,12.0836,12.0895,1291600.0
2006-12-22 11:30:00,20.22,20.25,20.22,20.24,627200.0,12.0895,12.1075,12.0895,12.1015,627200.0
2006-12-22 11:40:00,20.24,20.25,20.18,20.19,1272400.0,12.1015,12.1075,12.0656,12.0716,1272400.0
2006-12-22 11:50:00,20.19,20.21,20.17,20.18,1097000.0,12.0716,12.0836,12.0597,12.0656,1097000.0
2006-12-22 12:00:00,20.18,20.2,20.16,20.19,726300.0,12.0656,12.0776,12.0537,12.0716,726300.0
2006-12-22 12:10:00,20.19,20.2,20.16,20.17,483000.0,12.0716,12.0776,12.0537,12.0597,483000.0
2006-12-22 12:20:00,20.17,20.2,20.16,20.17,769500.0,12.0597,12.0776,12.0537,12.0597,769500.0
2006-12-22 12:30:00,20.16,20.25,20.16,20.21,728500.0,12.0537,12.1075,12.0537,12.0836,728500.0
2006-12-22 12:40:00,20.21,20.21,20.18,20.18,379600.0,12.0836,12.0836,12.0656,12.0656,379600.0
2006-12-22 12:50:00,20.19,20.2,20.18,20.18,326700.0,12.0716,12.0776,12.0656,12.0656,326700.0
2006-12-22 13:00:00,20.18,20.19,20.16,20.17,770200.0,12.0656,12.0716,12.0537,12.0597,770200.0
2006-12-22 13:10:00,20.18,20.21,20.17,20.2,433100.0,12.0656,12.0836,12.0597,12.0776,433100.0
2006-12-22 13:20:00,20.2,20.2,20.15,20.16,633300.0,12.0776,12.0776,12.0477,12.0537,633300.0
2006-12-22 13:30:00,20.17,20.19,20.15,20.18,586000.0,12.0597,12.0716,12.0477,12.0656,586000.0
2006-12-22 13:40:00,20.19,20.19,20.15,20.17,560300.0,12.0716,12.0716,12.0477,12.0597,560300.0
2006-12-22 13:50:00,20.17,20.17,20.15,20.16,889300.0,12.0597,12.0597,12.0477,12.0537,889300.0
2006-12-22 14:00:00,20.16,20.17,20.15,20.16,512400.0,12.0537,12.0597,12.0477,12.0537,512400.0
2006-12-22 14:10:00,20.15,20.2,20.13,20.13,523700.0,12.0477,12.0776,12.0357,12.0357,523700.0
2006-12-22 14:20:00,20.14,20.16,20.13,20.14,530400.0,12.0417,12.0537,12.0357,12.0417,530400.0
2006-12-22 14:30:00,20.14,20.15,20.12,20.13,441200.0,12.0417,12.0477,12.0298,12.0357,441200.0
2006-12-22 14:40:00,20.13,20.15,20.12,20.15,401700.0,12.0357,12.0477,12.0298,12.0477,401700.0
2006-12-22 14:50:00,20.15,20.16,20.14,20.14,358600.0,12.0477,12.0537,12.0417,12.0417,358600.0
2006-12-22 15:00:00,20.14,20.17,20.14,20.17,614600.0,12.0417,12.0597,12.0417,12.0597,614600.0
2006-12-22 15:10:00,20.17,20.19,20.16,20.19,582900.0,12.0597,12.0716,12.0537,12.0716,582900.0
2006-12-22 15:20:00,20.18,20.19,20.16,20.18,1134100.0,12.0656,12.0716,12.0537,12.0656,1134100.0
2006-12-22 15:30:00,20.18,20.18,20.17,20.18,513700.0,12.0656,12.0656,12.0597,12.0656,513700.0
2006-12-22 15:40:00,20.18,20.19,20.16,20.16,1146300.0,12.0656,12.0716,12.0537,12.0537,1146300.0
2006-12-22 15:50:00,20.16,20.17,20.09,20.09,3559900.0,12.0537,12.0597,12.0118,12.0118,3559900.0
2006-12-26 09:30:00,20.04,20.23,20.03,20.21,1946100.0,11.9819,12.0955,11.9759,12.0836,1946100.0
2006-12-26 09:40:00,20.22,20.29,20.2,20.25,1177200.0,12.0895,12.1314,12.0776,12.1075,1177200.0
2006-12-26 09:50:00,20.24,20.27,20.18,20.18,878400.0,12.1015,12.1194,12.0656,12.0656,878400.0
2006-12-26 10:00:00,20.18,20.26,20.16,20.21,1061700.0,12.0656,12.1135,12.0537,12.0836,1061700.0
2006-12-26 10:10:00,20.22,20.25,20.17,20.25,672900.0,12.0895,12.1075,12.0597,12.1075,672900.0
2006-12-26 10:20:00,20.24,20.25,20.2,20.21,383400.0,12.1015,12.1075,12.0776,12.0836,383400.0
2006-12-26 10:30:00,20.2,20.22,20.19,20.2,323500.0,12.0776,12.0895,12.0716,12.0776,323500.0
2006-12-26 10:40:00,20.19,20.24,20.19,20.23,738600.0,12.0716,12.1015,12.0716,12.0955,738600.0
2006-12-26 10:50:00,20.24,20.24,20.19,20.2,497000.0,12.1015,12.1015,12.0716,12.0776,497000.0
2006-12-26 11:00:00,20.21,20.23,20.2,20.22,406000.0,12.0836,12.0955,12.0776,12.0895,406000.0
2006-12-26 11:10:00,20.23,20.25,20.22,20.24,700700.0,12.0955,12.1075,12.0895,12.1015,700700.0
2006-12-26 11:20:00,20.24,20.25,20.2,20.2,674400.0,12.1015,12.1075,12.0776,12.0776,674400.0
2006-12-26 11:30:00,20.2,20.25,20.03,20.22,416200.0,12.0776,12.1075,11.9759,12.0895,416200.0
2006-12-26 11:40:00,20.22,20.23,20.21,20.21,308100.0,12.0895,12.0955,12.0836,12.0836,308100.0
2006-12-26 11:50:00,20.21,20.22,20.2,20.2,378700.0,12.0836,12.0895,12.0776,12.0776,378700.0
2006-12-26 12:00:00,20.2,20.21,20.17,20.18,391800.0,12.0776,12.0836,12.0597,12.0656,391800.0
2006-12-26 12:10:00,20.18,20.19,20.13,20.13,541800.0,12.0656,12.0716,12.0357,12.0357,541800.0
2006-12-26 12:20:00,20.13,20.18,20.13,20.16,990700.0,12.0357,12.0656,12.0357,12.0537,990700.0
2006-12-26 12:30:00,20.15,20.16,20.14,20.15,487900.0,12.0477,12.0537,12.0417,12.0477,487900.0
2006-12-26 12:40:00,20.15,20.17,20.15,20.17,264500.0,12.0477,12.0597,12.0477,12.0597,264500.0
2006-12-26 12:50:00,20.16,20.17,20.16,20.17,292000.0,12.0537,12.0597,12.0537,12.0597,292000.0
2006-12-26 13:00:00,20.16,20.18,20.16,20.17,352200.0,12.0537,12.0656,12.0537,12.0597,352200.0
2006-12-26 13:10:00,20.17,20.17,20.15,20.17,452900.0,12.0597,12.0597,12.0477,12.0597,452900.0
2006-12-26 13:20:00,20.17,20.18,20.16,20.16,270300.0,12.0597,12.0656,12.0537,12.0537,270300.0
2006-12-26 13:30:00,20.16,20.17,20.16,20.16,107800.0,12.0537,12.0597,12.0537,12.0537,107800.0
2006-12-26 13:40:00,20.16,20.18,20.16,20.17,411800.0,12.0537,12.0656,12.0537,12.0597,411800.0
2006-12-26 13:50:00,20.18,20.18,20.17,20.18,224600.0,12.0656,12.0656,12.0597,12.0656,224600.0
2006-12-26 14:00:00,20.17,20.18,20.17,20.18,138100.0,12.0597,12.0656,12.0597,12.0656,138100.0
2006-12-26 14:10:00,20.17,20.19,20.17,20.18,179800.0,12.0597,12.0716,12.0597,12.0656,179800.0
2006-12-26 14:20:00,20.18,20.18,20.17,20.17,278900.0,12.0656,12.0656,12.0597,12.0597,278900.0
2006-12-26 14:30:00,20.17,20.18,20.17,20.18,269700.0,12.0597,12.0656,12.0597,12.0656,269700.0
2006-12-26 14:40:00,20.17,20.18,20.17,20.17,156300.0,12.0597,12.0656,12.0597,12.0597,156300.0
2006-12-26 14:50:00,20.17,20.18,20.15,20.15,450600.0,12.0597,12.0656,12.0477,12.0477,450600.0
2006-12-26 15:00:00,20.15,20.17,20.13,20.14,353700.0,12.0477,12.0597,12.0357,12.0417,353700.0
2006-12-26 15:10:00,20.14,20.14,20.12,20.12,275000.0,12.0417,12.0417,12.0298,12.0298,275000.0
2006-12-26 15:20:00,20.13,20.14,20.12,20.12,551800.0,12.0357,12.0417,12.0298,12.0298,551800.0
2006-12-26 15:30:00,20.12,20.16,20.12,20.14,623500.0,12.0298,12.0537,12.0298,12.0417,623500.0
2006-12-26 15:40:00,20.15,20.19,20.13,20.19,2605600.0,12.0477,12.0716,12.0357,12.0716,2605600.0
2006-12-26 15:50:00,20.18,20.23,20.13,20.15,3438700.0,12.0656,12.0955,12.0357,12.0477,3438700.0
2006-12-27 09:30:00,20.26,20.37,20.22,20.36,2652400.0,12.1135,12.1792,12.0895,12.1733,2652400.0
2006-12-27 09:40:00,20.37,20.46,20.36,20.39,1984400.0,12.1792,12.233,12.1733,12.1912,1984400.0
2006-12-27 09:50:00,20.39,20.43,20.34,20.37,1161200.0,12.1912,12.2151,12.1613,12.1792,1161200.0
2006-12-27 10:00:00,20.37,20.41,20.35,20.39,1131700.0,12.1792,12.2031,12.1673,12.1912,1131700.0
2006-12-27 10:10:00,20.39,20.41,20.38,20.39,903000.0,12.1912,12.2031,12.1852,12.1912,903000.0
2006-12-27 10:20:00,20.39,20.42,20.39,20.42,921100.0,12.1912,12.2091,12.1912,12.2091,921100.0
2006-12-27 10:30:00,20.42,20.43,20.38,20.42,761000.0,12.2091,12.2151,12.1852,12.2091,761000.0
2006-12-27 10:40:00,20.42,20.48,20.42,20.46,844500.0,12.2091,12.245,12.2091,12.233,844500.0
2006-12-27 10:50:00,20.46,20.48,20.45,20.46,403600.0,12.233,12.245,12.2271,12.233,403600.0
2006-12-27 11:00:00,20.45,20.46,20.44,20.45,417700.0,12.2271,12.233,12.2211,12.2271,417700.0
2006-12-27 11:10:00,20.45,20.46,20.43,20.45,627600.0,12.2271,12.233,12.2151,12.2271,627600.0
2006-12-27 11:20:00,20.46,20.46,20.41,20.42,630300.0,12.233,12.233,12.2031,12.2091,630300.0
2006-12-27 11:30:00,20.41,20.42,20.4,20.4,504400.0,12.2031,12.2091,12.1972,12.1972,504400.0
2006-12-27 11:40:00,20.4,20.42,20.4,20.4,510200.0,12.1972,12.2091,12.1972,12.1972,510200.0
2006-12-27 11:50:00,20.4,20.41,20.38,20.4,568800.0,12.1972,12.2031,12.1852,12.1972,568800.0
2006-12-27 12:00:00,20.41,20.41,20.39,20.4,475000.0,12.2031,12.2031,12.1912,12.1972,475000.0
2006-12-27 12:10:00,20.4,20.4,20.38,20.39,284300.0,12.1972,12.1972,12.1852,12.1912,284300.0
2006-12-27 12:20:00,20.38,20.39,20.38,20.39,137100.0,12.1852,12.1912,12.1852,12.1912,137100.0
2006-12-27 12:30:00,20.38,20.39,20.38,20.38,269200.0,12.1852,12.1912,12.1852,12.1852,269200.0
2006-12-27 12:40:00,20.38,20.39,20.38,20.39,208600.0,12.1852,12.1912,12.1852,12.1912,208600.0
2006-12-27 12:50:00,20.38,20.39,20.36,20.36,290800.0,12.1852,12.1912,12.1733,12.1733,290800.0
2006-12-27 13:00:00,20.36,20.41,20.36,20.41,468300.0,12.1733,12.2031,12.1733,12.2031,468300.0
2006-12-27 13:10:00,20.41,20.41,20.39,20.39,371100.0,12.2031,12.2031,12.1912,12.1912,371100.0
2006-12-27 13:20:00,20.39,20.4,20.39,20.4,257000.0,12.1912,12.1972,12.1912,12.1972,257000.0
2006-12-27 13:30:00,20.39,20.4,20.36,20.39,1170100.0,12.1912,12.1972,12.1733,12.1912,1170100.0
2006-12-27 13:40:00,20.39,20.4,20.38,20.39,250300.0,12.1912,12.1972,12.1852,12.1912,250300.0
2006-12-27 13:50:00,20.39,20.4,20.37,20.39,614000.0,12.1912,12.1972,12.1792,12.1912,614000.0
2006-12-27 14:00:00,20.39,20.41,20.39,20.4,511700.0,12.1912,12.2031,12.1912,12.1972,511700.0
2006-12-27 14:10:00,20.39,20.42,20.39,20.4,529600.0,12.1912,12.2091,12.1912,12.1972,529600.0
2006-12-27 14:20:00,20.4,20.45,20.4,20.45,1404100.0,12.1972,12.2271,12.1972,12.2271,1404100.0
2006-12-27 14:30:00,20.44,20.45,20.43,20.44,445600.0,12.2211,12.2271,12.2151,12.2211,445600.0
2006-12-27 14:40:00,20.43,20.49,20.43,20.48,1069400.0,12.2151,12.251,12.2151,12.245,1069400.0
2006-12-27 14:50:00,20.47,20.48,20.46,20.47,469200.0,12.239,12.245,12.233,12.239,469200.0
2006-12-27 15:00:00,20.46,20.48,20.46,20.48,566100.0,12.233,12.245,12.233,12.245,566100.0
2006-12-27 15:10:00,20.48,20.49,20.47,20.48,562900.0,12.245,12.251,12.239,12.245,562900.0
2006-12-27 15:20:00,20.47,20.49,20.47,20.48,588000.0,12.239,12.251,12.239,12.245,588000.0
2006-12-27 15:30:00,20.49,20.5,20.45,20.45,1006800.0,12.251,12.257,12.2271,12.2271,1006800.0
2006-12-27 15:40:00,20.46,20.46,20.4,20.41,1722900.0,12.233,12.233,12.1972,12.2031,1722900.0
2006-12-27 15:50:00,20.41,20.44,20.4,20.4,2203900.0,12.2031,12.2211,12.1972,12.1972,2203900.0
2006-12-28 09:30:00,20.4,20.41,20.36,20.37,1913800.0,12.1972,12.2031,12.1733,12.1792,1913800.0
2006-12-28 09:40:00,20.38,20.43,20.37,20.38,1779000.0,12.1852,12.2151,12.1792,12.1852,1779000.0
2006-12-28 09:50:00,20.39,20.42,20.33,20.4,958300.0,12.1912,12.2091,12.1553,12.1972,958300.0
2006-12-28 10:00:00,20.41,20.46,20.37,20.43,1201100.0,12.2031,12.233,12.1792,12.2151,1201100.0
2006-12-28 10:10:00,20.43,20.44,20.4,20.4,1598000.0,12.2151,12.2211,12.1972,12.1972,1598000.0
2006-12-28 10:20:00,20.4,20.43,20.39,20.4,852900.0,12.1972,12.2151,12.1912,12.1972,852900.0
2006-12-28 10:30:00,20.4,20.46,20.4,20.45,1325400.0,12.1972,12.233,12.1972,12.2271,1325400.0
2006-12-28 10:40:00,20.45,20.48,20.4,20.45,812900.0,12.2271,12.245,12.1972,12.2271,812900.0
2006-12-28 10:50:00,20.46,20.46,20.41,20.41,295900.0,12.233,12.233,12.2031,12.2031,295900.0
2006-12-28 11:00:00,20.4,20.42,20.39,20.4,826300.0,12.1972,12.2091,12.1912,12.1972,826300.0
2006-12-28 11:10:00,20.4,20.42,20.39,20.41,393200.0,12.1972,12.2091,12.1912,12.2031,393200.0
2006-12-28 11:20:00,20.41,20.42,20.4,20.42,452600.0,12.2031,12.2091,12.1972,12.2091,452600.0
2006-12-28 11:30:00,20.42,20.42,20.4,20.4,355800.0,12.2091,12.2091,12.1972,12.1972,355800.0
2006-12-28 11:40:00,20.4,20.42,20.4,20.42,667000.0,12.1972,12.2091,12.1972,12.2091,667000.0
2006-12-28 11:50:00,20.41,20.42,20.4,20.4,292500.0,12.2031,12.2091,12.1972,12.1972,292500.0
2006-12-28 12:00:00,20.4,20.41,20.38,20.38,358500.0,12.1972,12.2031,12.1852,12.1852,358500.0
2006-12-28 12:10:00,20.38,20.41,20.37,20.4,507600.0,12.1852,12.2031,12.1792,12.1972,507600.0
2006-12-28 12:20:00,20.4,20.42,20.4,20.41,234100.0,12.1972,12.2091,12.1972,12.2031,234100.0
2006-12-28 12:30:00,20.42,20.42,20.39,20.39,468100.0,12.2091,12.2091,12.1912,12.1912,468100.0
2006-12-28 12:40:00,20.39,20.4,20.38,20.39,246400.0,12.1912,12.1972,12.1852,12.1912,246400.0
2006-12-28 12:50:00,20.39,20.42,20.38,20.41,692900.0,12.1912,12.2091,12.1852,12.2031,692900.0
2006-12-28 13:00:00,20.41,20.42,20.39,20.4,268400.0,12.2031,12.2091,12.1912,12.1972,268400.0
2006-12-28 13:10:00,20.39,20.4,20.39,20.39,214600.0,12.1912,12.1972,12.1912,12.1912,214600.0
2006-12-28 13:20:00,20.4,20.4,20.37,20.37,495800.0,12.1972,12.1972,12.1792,12.1792,495800.0
2006-12-28 13:30:00,20.37,20.4,20.37,20.39,478000.0,12.1792,12.1972,12.1792,12.1912,478000.0
2006-12-28 13:40:00,20.39,20.4,20.39,20.39,172600.0,12.1912,12.1972,12.1912,12.1912,172600.0
2006-12-28 13:50:00,20.39,20.4,20.38,20.38,386000.0,12.1912,12.1972,12.1852,12.1852,386000.0
2006-12-28 14:00:00,20.38,20.4,20.38,20.39,639700.0,12.1852,12.1972,12.1852,12.1912,639700.0
2006-12-28 14:10:00,20.39,20.45,20.39,20.44,1226000.0,12.1912,12.2271,12.1912,12.2211,1226000.0
2006-12-28 14:20:00,20.44,20.45,20.42,20.44,491200.0,12.2211,12.2271,12.2091,12.2211,491200.0
2006-12-28 14:30:00,20.43,20.44,20.41,20.41,677400.0,12.2151,12.2211,12.2031,12.2031,677400.0
2006-12-28 14:40:00,20.41,20.43,20.41,20.41,607200.0,12.2031,12.2151,12.2031,12.2031,607200.0
2006-12-28 14:50:00,20.41,20.43,20.4,20.42,821200.0,12.2031,12.2151,12.1972,12.2091,821200.0
2006-12-28 15:00:00,20.43,20.44,20.41,20.43,1040800.0,12.2151,12.2211,12.2031,12.2151,1040800.0
2006-12-28 15:10:00,20.43,20.43,20.4,20.41,537500.0,12.2151,12.2151,12.1972,12.2031,537500.0
2006-12-28 15:20:00,20.41,20.41,20.39,20.4,537800.0,12.2031,12.2031,12.1912,12.1972,537800.0
2006-12-28 15:30:00,20.4,20.41,20.39,20.4,811000.0,12.1972,12.2031,12.1912,12.1972,811000.0
2006-12-28 15:40:00,20.4,20.43,20.39,20.41,1118200.0,12.1972,12.2151,12.1912,12.2031,1118200.0
2006-12-28 15:50:00,20.41,20.43,20.4,20.41,1619700.0,12.2031,12.2151,12.1972,12.2031,1619700.0
2006-12-29 09:30:00,20.34,20.41,20.33,20.41,2251400.0,12.1613,12.2031,12.1553,12.2031,2251400.0
2006-12-29 09:40:00,20.41,20.45,20.36,20.43,1044600.0,12.2031,12.2271,12.1733,12.2151,1044600.0
2006-12-29 09:50:00,20.43,20.48,20.43,20.46,998700.0,12.2151,12.245,12.2151,12.233,998700.0
2006-12-29 10:00:00,20.46,20.5,20.46,20.48,1159600.0,12.233,12.257,12.233,12.245,1159600.0
2006-12-29 10:10:00,20.48,20.49,20.45,20.46,746600.0,12.245,12.251,12.2271,12.233,746600.0
2006-12-29 10:20:00,20.46,20.46,20.44,20.44,655500.0,12.233,12.233,12.2211,12.2211,655500.0
2006-12-29 10:30:00,20.43,20.45,20.41,20.44,890000.0,12.2151,12.2271,12.2031,12.2211,890000.0
2006-12-29 10:40:00,20.44,20.45,20.42,20.45,577300.0,12.2211,12.2271,12.2091,12.2271,577300.0
2006-12-29 10:50:00,20.44,20.47,20.44,20.46,900100.0,12.2211,12.239,12.2211,12.233,900100.0
2006-12-29 11:00:00,20.46,20.49,20.45,20.49,879100.0,12.233,12.251,12.2271,12.251,879100.0
2006-12-29 11:10:00,20.48,20.5,20.48,20.49,1316300.0,12.245,12.257,12.245,12.251,1316300.0
2006-12-29 11:20:00,20.49,20.52,20.48,20.51,1316400.0,12.251,12.2689,12.245,12.2629,1316400.0
2006-12-29 11:30:00,20.51,20.53,20.5,20.52,870100.0,12.2629,12.2749,12.257,12.2689,870100.0
2006-12-29 11:40:00,20.52,20.53,20.51,20.51,967800.0,12.2689,12.2749,12.2629,12.2629,967800.0
2006-12-29 11:50:00,20.52,20.53,20.51,20.52,620600.0,12.2689,12.2749,12.2629,12.2689,620600.0
2006-12-29 12:00:00,20.53,20.53,20.48,20.49,910500.0,12.2749,12.2749,12.245,12.251,910500.0
2006-12-29 12:10:00,20.49,20.5,20.49,20.5,426000.0,12.251,12.257,12.251,12.257,426000.0
2006-12-29 12:20:00,20.5,20.5,20.47,20.47,556900.0,12.257,12.257,12.239,12.239,556900.0
2006-12-29 12:30:00,20.48,20.48,20.45,20.47,638400.0,12.245,12.245,12.2271,12.239,638400.0
2006-12-29 12:40:00,20.47,20.48,20.46,20.47,639900.0,12.239,12.245,12.233,12.239,639900.0
2006-12-29 12:50:00,20.47,20.48,20.45,20.45,524000.0,12.239,12.245,12.2271,12.2271,524000.0
2006-12-29 13:00:00,20.45,20.46,20.45,20.45,236700.0,12.2271,12.233,12.2271,12.2271,236700.0
2006-12-29 13:10:00,20.45,20.46,20.44,20.45,384700.0,12.2271,12.233,12.2211,12.2271,384700.0
2006-12-29 13:20:00,20.45,20.45,20.44,20.44,295500.0,12.2271,12.2271,12.2211,12.2211,295500.0
2006-12-29 13:30:00,20.45,20.45,20.36,20.38,1347100.0,12.2271,12.2271,12.1733,12.1852,1347100.0
2006-12-29 13:40:00,20.38,20.42,20.38,20.42,523000.0,12.1852,12.2091,12.1852,12.2091,523000.0
2006-12-29 13:50:00,20.42,20.43,20.41,20.41,334200.0,12.2091,12.2151,12.2031,12.2031,334200.0
2006-12-29 14:00:00,20.41,20.42,20.4,20.42,403000.0,12.2031,12.2091,12.1972,12.2091,403000.0
2006-12-29 14:10:00,20.41,20.42,20.4,20.4,239300.0,12.2031,12.2091,12.1972,12.1972,239300.0
2006-12-29 14:20:00,20.41,20.41,20.38,20.38,357600.0,12.2031,12.2031,12.1852,12.1852,357600.0
2006-12-29 14:30:00,20.38,20.39,20.35,20.35,888100.0,12.1852,12.1912,12.1673,12.1673,888100.0
2006-12-29 14:40:00,20.36,20.44,20.34,20.35,489800.0,12.1733,12.2211,12.1613,12.1673,489800.0
2006-12-29 14:50:00,20.35,20.36,20.34,20.35,461900.0,12.1673,12.1733,12.1613,12.1673,461900.0
2006-12-29 15:00:00,20.36,20.36,20.34,20.35,423700.0,12.1733,12.1733,12.1613,12.1673,423700.0
2006-12-29 15:10:00,20.36,20.37,20.34,20.35,356600.0,12.1733,12.1792,12.1613,12.1673,356600.0
2006-12-29 15:20:00,20.34,20.36,20.28,20.3,1778400.0,12.1613,12.1733,12.1254,12.1374,1778400.0
2006-12-29 15:30:00,20.3,20.35,20.28,20.3,1405500.0,12.1374,12.1673,12.1254,12.1374,1405500.0
2006-12-29 15:40:00,20.3,20.33,20.28,20.29,1346300.0,12.1374,12.1553,12.1254,12.1314,1346300.0
2006-12-29 15:50:00,20.28,20.31,20.23,20.23,2830900.0,12.1254,12.1434,12.0955,12.0955,2830900.0
2007-01-03 09:30:00,20.45,20.63,20.41,20.59,6954600.0,12.2271,12.3347,12.2031,12.3108,6954600.0
2007-01-03 09:40:00,20.59,20.67,20.56,20.63,2575200.0,12.3108,12.3586,12.2928,12.3347,2575200.0
2007-01-03 09:50:00,20.63,20.66,20.57,20.59,1739500.0,12.3347,12.3526,12.2988,12.3108,1739500.0
2007-01-03 10:00:00,20.58,20.66,20.57,20.59,1761900.0,12.3048,12.3526,12.2988,12.3108,1761900.0
2007-01-03 10:10:00,20.59,20.69,20.58,20.67,1641700.0,12.3108,12.3706,12.3048,12.3586,1641700.0
2007-01-03 10:20:00,20.67,20.72,20.67,20.69,1637100.0,12.3586,12.3885,12.3586,12.3706,1637100.0
2007-01-03 10:30:00,20.69,20.81,20.69,20.79,2649300.0,12.3706,12.4423,12.3706,12.4303,2649300.0
2007-01-03 10:40:00,20.8,20.9,20.79,20.8,2341600.0,12.4363,12.4961,12.4303,12.4363,2341600.0
2007-01-03 10:50:00,20.81,20.81,20.75,20.8,1086700.0,12.4423,12.4423,12.4064,12.4363,1086700.0
2007-01-03 11:00:00,20.79,20.83,20.79,20.81,1635100.0,12.4303,12.4543,12.4303,12.4423,1635100.0
2007-01-03 11:10:00,20.81,20.82,20.77,20.79,880300.0,12.4423,12.4483,12.4184,12.4303,880300.0
2007-01-03 11:20:00,20.79,20.85,20.79,20.82,845300.0,12.4303,12.4662,12.4303,12.4483,845300.0
2007-01-03 11:30:00,20.82,20.88,20.81,20.87,1664800.0,12.4483,12.4842,12.4423,12.4782,1664800.0
2007-01-03 11:40:00,20.87,20.88,20.83,20.86,948000.0,12.4782,12.4842,12.4543,12.4722,948000.0
2007-01-03 11:50:00,20.86,20.86,20.81,20.81,962500.0,12.4722,12.4722,12.4423,12.4423,962500.0
2007-01-03 12:00:00,20.82,20.85,20.8,20.82,840100.0,12.4483,12.4662,12.4363,12.4483,840100.0
2007-01-03 12:10:00,20.82,20.84,20.73,20.76,1294200.0,12.4483,12.4602,12.3945,12.4124,1294200.0
2007-01-03 12:20:00,20.77,20.77,20.71,20.71,811900.0,12.4184,12.4184,12.3825,12.3825,811900.0
2007-01-03 12:30:00,20.72,20.73,20.68,20.69,849200.0,12.3885,12.3945,12.3646,12.3706,849200.0
2007-01-03 12:40:00,20.69,20.8,20.68,20.68,1283200.0,12.3706,12.4363,12.3646,12.3646,1283200.0
2007-01-03 12:50:00,20.69,20.73,20.68,20.71,1087300.0,12.3706,12.3945,12.3646,12.3825,1087300.0
2007-01-03 13:00:00,20.7,20.73,20.6,20.67,865300.0,12.3765,12.3945,12.3167,12.3586,865300.0
2007-01-03 13:10:00,20.67,20.68,20.62,20.62,1325400.0,12.3586,12.3646,12.3287,12.3287,1325400.0
2007-01-03 13:20:00,20.63,20.64,20.58,20.61,1306600.0,12.3347,12.3407,12.3048,12.3227,1306600.0
2007-01-03 13:30:00,20.61,20.61,20.57,20.57,912500.0,12.3227,12.3227,12.2988,12.2988,912500.0
2007-01-03 13:40:00,20.57,20.58,20.53,20.55,1094100.0,12.2988,12.3048,12.2749,12.2869,1094100.0
2007-01-03 13:50:00,20.56,20.59,20.53,20.57,1221000.0,12.2928,12.3108,12.2749,12.2988,1221000.0
2007-01-03 14:00:00,20.57,20.62,20.46,20.47,2291400.0,12.2988,12.3287,12.233,12.239,2291400.0
2007-01-03 14:10:00,20.48,20.48,20.25,20.3,2989400.0,12.245,12.245,12.1075,12.1374,2989400.0
2007-01-03 14:20:00,20.3,20.41,20.27,20.35,1653900.0,12.1374,12.2031,12.1194,12.1673,1653900.0
2007-01-03 14:30:00,20.36,20.36,20.26,20.26,1370900.0,12.1733,12.1733,12.1135,12.1135,1370900.0
2007-01-03 14:40:00,20.27,20.27,20.14,20.2,2410100.0,12.1194,12.1194,12.0417,12.0776,2410100.0
2007-01-03 14:50:00,20.2,20.23,20.17,20.21,1248200.0,12.0776,12.0955,12.0597,12.0836,1248200.0
2007-01-03 15:00:00,20.21,20.31,20.2,20.28,1330200.0,12.0836,12.1434,12.0776,12.1254,1330200.0
2007-01-03 15:10:00,20.28,20.32,20.22,20.22,1239900.0,12.1254,12.1493,12.0895,12.0895,1239900.0
2007-01-03 15:20:00,20.22,20.33,20.22,20.33,1249700.0,12.0895,12.1553,12.0895,12.1553,1249700.0
2007-01-03 15:30:00,20.33,20.36,20.29,20.33,1345400.0,12.1553,12.1733,12.1314,12.1553,1345400.0
2007-01-03 15:40:00,20.34,20.36,20.27,20.31,1069600.0,12.1613,12.1733,12.1194,12.1434,1069600.0
2007-01-03 15:50:00,20.32,20.37,20.31,20.35,2399100.0,12.1493,12.1792,12.1434,12.1673,2399100.0
2007-01-04 09:30:00,20.64,20.81,20.56,20.77,6405800.0,12.3407,12.4423,12.2928,12.4184,6405800.0
2007-01-04 09:40:00,20.77,20.93,20.77,20.87,4014100.0,12.4184,12.5141,12.4184,12.4782,4014100.0
2007-01-04 09:50:00,20.87,20.9,20.82,20.83,1902700.0,12.4782,12.4961,12.4483,12.4543,1902700.0
2007-01-04 10:00:00,20.83,20.88,20.72,20.77,2322300.0,12.4543,12.4842,12.3885,12.4184,2322300.0
2007-01-04 10:10:00,20.77,20.8,20.74,20.75,2294500.0,12.4184,12.4363,12.4005,12.4064,2294500.0
2007-01-04 10:20:00,20.75,20.78,20.69,20.74,1515500.0,12.4064,12.4244,12.3706,12.4005,1515500.0
2007-01-04 10:30:00,20.74,20.85,20.73,20.82,2133600.0,12.4005,12.4662,12.3945,12.4483,2133600.0
2007-01-04 10:40:00,20.82,21.03,20.8,21.03,5686000.0,12.4483,12.5738,12.4363,12.5738,5686000.0
2007-01-04 10:50:00,21.03,21.13,21.02,21.08,3432400.0,12.5738,12.6336,12.5679,12.6037,3432400.0
2007-01-04 11:00:00,21.08,21.19,21.08,21.15,3311100.0,12.6037,12.6695,12.6037,12.6456,3311100.0
2007-01-04 11:10:00,21.15,21.16,20.75,21.12,1784500.0,12.6456,12.6516,12.4064,12.6277,1784500.0
2007-01-04 11:20:00,21.12,21.14,21.1,21.13,1674800.0,12.6277,12.6396,12.6157,12.6336,1674800.0
2007-01-04 11:30:00,21.12,21.18,21.11,21.17,1642600.0,12.6277,12.6635,12.6217,12.6576,1642600.0
2007-01-04 11:40:00,21.17,21.25,21.17,21.24,2476300.0,12.6576,12.7054,12.6576,12.6994,2476300.0
2007-01-04 11:50:00,21.25,21.25,21.15,21.16,1362400.0,12.7054,12.7054,12.6456,12.6516,1362400.0
2007-01-04 12:00:00,21.15,21.19,21.14,21.14,1351100.0,12.6456,12.6695,12.6396,12.6396,1351100.0
2007-01-04 12:10:00,21.14,21.15,21.11,21.13,739300.0,12.6396,12.6456,12.6217,12.6336,739300.0
2007-01-04 12:20:00,21.12,21.15,21.12,21.14,1039300.0,12.6277,12.6456,12.6277,12.6396,1039300.0
2007-01-04 12:30:00,21.13,21.18,21.13,21.16,1040800.0,12.6336,12.6635,12.6336,12.6516,1040800.0
2007-01-04 12:40:00,21.16,21.17,21.12,21.13,719600.0,12.6516,12.6576,12.6277,12.6336,719600.0
2007-01-04 12:50:00,21.13,21.15,21.11,21.13,926300.0,12.6336,12.6456,12.6217,12.6336,926300.0
2007-01-04 13:00:00,21.14,21.15,21.12,21.13,822400.0,12.6396,12.6456,12.6277,12.6336,822400.0
2007-01-04 13:10:00,21.13,21.15,21.12,21.13,773200.0,12.6336,12.6456,12.6277,12.6336,773200.0
2007-01-04 13:20:00,21.14,21.14,21.05,21.09,1009900.0,12.6396,12.6396,12.5858,12.6097,1009900.0
2007-01-04 13:30:00,21.08,21.15,21.04,21.15,946400.0,12.6037,12.6456,12.5798,12.6456,946400.0
2007-01-04 13:40:00,21.14,21.17,21.09,21.1,1287800.0,12.6396,12.6576,12.6097,12.6157,1287800.0
2007-01-04 13:50:00,21.1,21.16,21.1,21.14,999000.0,12.6157,12.6516,12.6157,12.6396,999000.0
2007-01-04 14:00:00,21.14,21.17,21.11,21.12,1003500.0,12.6396,12.6576,12.6217,12.6277,1003500.0
2007-01-04 14:10:00,21.11,21.15,21.1,21.11,666800.0,12.6217,12.6456,12.6157,12.6217,666800.0
2007-01-04 14:20:00,21.12,21.12,21.07,21.07,1182000.0,12.6277,12.6277,12.5978,12.5978,1182000.0
2007-01-04 14:30:00,21.08,21.17,21.07,21.13,1431000.0,12.6037,12.6576,12.5978,12.6336,1431000.0
2007-01-04 14:40:00,21.12,21.2,21.12,21.2,1032000.0,12.6277,12.6755,12.6277,12.6755,1032000.0
2007-01-04 14:50:00,21.2,21.27,21.19,21.26,2262100.0,12.6755,12.7173,12.6695,12.7114,2262100.0
2007-01-04 15:00:00,21.26,21.29,21.23,21.27,2083000.0,12.7114,12.7293,12.6934,12.7173,2083000.0
2007-01-04 15:10:00,21.26,21.28,21.15,21.23,1558000.0,12.7114,12.7233,12.6456,12.6934,1558000.0
2007-01-04 15:20:00,21.23,21.23,21.17,21.19,1863600.0,12.6934,12.6934,12.6576,12.6695,1863600.0
2007-01-04 15:30:00,21.18,21.29,21.18,21.28,2366000.0,12.6635,12.7293,12.6635,12.7233,2366000.0
2007-01-04 15:40:00,21.29,21.33,21.22,21.23,3575600.0,12.7293,12.7532,12.6874,12.6934,3575600.0
2007-01-04 15:50:00,21.23,21.28,21.17,21.19,6105900.0,12.6934,12.7233,12.6576,12.6695,6105900.0
2007-01-05 09:30:00,21.09,21.15,20.85,20.85,5745100.0,12.6097,12.6456,12.4662,12.4662,5745100.0
2007-01-05 09:40:00,20.85,20.91,20.82,20.86,2674200.0,12.4662,12.5021,12.4483,12.4722,2674200.0
2007-01-05 09:50:00,20.85,20.92,20.76,20.82,2808000.0,12.4662,12.5081,12.4124,12.4483,2808000.0
2007-01-05 10:00:00,20.81,21.04,20.81,21.04,2795200.0,12.4423,12.5798,12.4423,12.5798,2795200.0
2007-01-05 10:10:00,21.04,21.1,21.0,21.07,2273400.0,12.5798,12.6157,12.5559,12.5978,2273400.0
2007-01-05 10:20:00,21.07,21.1,21.03,21.04,2198100.0,12.5978,12.6157,12.5738,12.5798,2198100.0
2007-01-05 10:30:00,21.04,21.06,21.0,21.06,1214800.0,12.5798,12.5918,12.5559,12.5918,1214800.0
2007-01-05 10:40:00,21.06,21.08,21.01,21.02,1934200.0,12.5918,12.6037,12.5619,12.5679,1934200.0
2007-01-05 10:50:00,21.02,21.04,20.96,20.96,998900.0,12.5679,12.5798,12.532,12.532,998900.0
2007-01-05 11:00:00,20.97,20.99,20.85,20.86,1449700.0,12.538,12.5499,12.4662,12.4722,1449700.0
2007-01-05 11:10:00,20.86,20.91,20.81,20.88,1942300.0,12.4722,12.5021,12.4423,12.4842,1942300.0
2007-01-05 11:20:00,20.88,20.89,20.8,20.82,1336000.0,12.4842,12.4901,12.4363,12.4483,1336000.0
2007-01-05 11:30:00,20.83,20.88,20.8,20.87,1176300.0,12.4543,12.4842,12.4363,12.4782,1176300.0
2007-01-05 11:40:00,20.86,20.88,20.84,20.84,811600.0,12.4722,12.4842,12.4602,12.4602,811600.0
2007-01-05 11:50:00,20.85,20.87,20.83,20.86,645800.0,12.4662,12.4782,12.4543,12.4722,645800.0
2007-01-05 12:00:00,20.86,20.94,20.86,20.93,1204400.0,12.4722,12.52,12.4722,12.5141,1204400.0
2007-01-05 12:10:00,20.94,21.03,20.87,20.93,728300.0,12.52,12.5738,12.4782,12.5141,728300.0
2007-01-05 12:20:00,20.93,20.94,20.86,20.9,572700.0,12.5141,12.52,12.4722,12.4961,572700.0
2007-01-05 12:30:00,20.9,20.95,20.89,20.94,676100.0,12.4961,12.526,12.4901,12.52,676100.0
2007-01-05 12:40:00,20.95,20.97,20.9,20.9,884500.0,12.526,12.538,12.4961,12.4961,884500.0
2007-01-05 12:50:00,20.91,20.94,20.9,20.93,743500.0,12.5021,12.52,12.4961,12.5141,743500.0
2007-01-05 13:00:00,20.93,20.94,20.88,20.89,728700.0,12.5141,12.52,12.4842,12.4901,728700.0
2007-01-05 13:10:00,20.9,20.94,20.89,20.93,407400.0,12.4961,12.52,12.4901,12.5141,407400.0
2007-01-05 13:20:00,20.93,20.98,20.93,20.94,1184700.0,12.5141,12.5439,12.5141,12.52,1184700.0
2007-01-05 13:30:00,20.94,20.97,20.9,20.91,585000.0,12.52,12.538,12.4961,12.5021,585000.0
2007-01-05 13:40:00,20.92,20.95,20.91,20.94,388400.0,12.5081,12.526,12.5021,12.52,388400.0
2007-01-05 13:50:00,20.95,20.99,20.93,20.99,883100.0,12.526,12.5499,12.5141,12.5499,883100.0
2007-01-05 14:00:00,20.98,21.03,20.98,21.0,1306000.0,12.5439,12.5738,12.5439,12.5559,1306000.0
2007-01-05 14:10:00,21.0,21.04,20.99,21.03,554800.0,12.5559,12.5798,12.5499,12.5738,554800.0
2007-01-05 14:20:00,21.03,21.09,20.95,21.07,1341800.0,12.5738,12.6097,12.526,12.5978,1341800.0
2007-01-05 14:30:00,21.07,21.1,21.04,21.09,471500.0,12.5978,12.6157,12.5798,12.6097,471500.0
2007-01-05 14:40:00,21.08,21.09,21.07,21.07,415300.0,12.6037,12.6097,12.5978,12.5978,415300.0
2007-01-05 14:50:00,21.07,21.11,21.0,21.03,1505300.0,12.5978,12.6217,12.5559,12.5738,1505300.0
2007-01-05 15:00:00,21.02,21.04,20.97,21.04,1360100.0,12.5679,12.5798,12.538,12.5798,1360100.0
2007-01-05 15:10:00,21.03,21.05,20.98,21.05,927800.0,12.5738,12.5858,12.5439,12.5858,927800.0
2007-01-05 15:20:00,21.04,21.09,21.04,21.07,792800.0,12.5798,12.6097,12.5798,12.5978,792800.0
2007-01-05 15:30:00,21.07,21.07,21.0,21.0,911800.0,12.5978,12.5978,12.5559,12.5559,911800.0
2007-01-05 15:40:00,21.01,21.09,20.99,21.07,1799500.0,12.5619,12.6097,12.5499,12.5978,1799500.0
2007-01-05 15:50:00,21.08,21.13,21.06,21.08,2732400.0,12.6037,12.6336,12.5918,12.6037,2732400.0
2007-01-08 09:30:00,21.26,21.26,21.09,21.14,4335200.0,12.7114,12.7114,12.6097,12.6396,4335200.0
2007-01-08 09:40:00,21.13,21.34,21.13,21.28,3186900.0,12.6336,12.7592,12.6336,12.7233,3186900.0
2007-01-08 09:50:00,21.27,21.31,21.19,21.21,1546400.0,12.7173,12.7413,12.6695,12.6815,1546400.0
2007-01-08 10:00:00,21.22,21.29,21.14,21.19,1814800.0,12.6874,12.7293,12.6396,12.6695,1814800.0
2007-01-08 10:10:00,21.18,21.28,21.01,21.05,1876900.0,12.6635,12.7233,12.5619,12.5858,1876900.0
2007-01-08 10:20:00,21.05,21.28,21.04,21.09,1617400.0,12.5858,12.7233,12.5798,12.6097,1617400.0
2007-01-08 10:30:00,21.08,21.28,21.06,21.11,1311400.0,12.6037,12.7233,12.5918,12.6217,1311400.0
2007-01-08 10:40:00,21.11,21.19,21.11,21.15,1490000.0,12.6217,12.6695,12.6217,12.6456,1490000.0
2007-01-08 10:50:00,21.15,21.19,21.11,21.11,1992100.0,12.6456,12.6695,12.6217,12.6217,1992100.0
2007-01-08 11:00:00,21.11,21.17,21.09,21.12,1641600.0,12.6217,12.6576,12.6097,12.6277,1641600.0
2007-01-08 11:10:00,21.11,21.19,21.11,21.19,1165900.0,12.6217,12.6695,12.6217,12.6695,1165900.0
2007-01-08 11:20:00,21.19,21.22,21.08,21.15,1644000.0,12.6695,12.6874,12.6037,12.6456,1644000.0
2007-01-08 11:30:00,21.16,21.17,21.11,21.12,975100.0,12.6516,12.6576,12.6217,12.6277,975100.0
2007-01-08 11:40:00,21.12,21.18,21.11,21.17,1071700.0,12.6277,12.6635,12.6217,12.6576,1071700.0
2007-01-08 11:50:00,21.17,21.19,21.15,21.17,920300.0,12.6576,12.6695,12.6456,12.6576,920300.0
2007-01-08 12:00:00,21.17,21.18,21.15,21.16,226900.0,12.6576,12.6635,12.6456,12.6516,226900.0
2007-01-08 12:10:00,21.17,21.18,21.14,21.16,684600.0,12.6576,12.6635,12.6396,12.6516,684600.0
2007-01-08 12:20:00,21.17,21.17,21.11,21.12,877900.0,12.6576,12.6576,12.6217,12.6277,877900.0
2007-01-08 12:30:00,21.13,21.13,21.1,21.1,365300.0,12.6336,12.6336,12.6157,12.6157,365300.0
2007-01-08 12:40:00,21.1,21.11,21.04,21.06,1332600.0,12.6157,12.6217,12.5798,12.5918,1332600.0
2007-01-08 12:50:00,21.07,21.08,21.04,21.06,853500.0,12.5978,12.6037,12.5798,12.5918,853500.0
2007-01-08 13:00:00,21.06,21.15,21.0,21.02,1412700.0,12.5918,12.6456,12.5559,12.5679,1412700.0
2007-01-08 13:10:00,21.02,21.08,21.01,21.05,1041400.0,12.5679,12.6037,12.5619,12.5858,1041400.0
2007-01-08 13:20:00,21.04,21.07,21.03,21.04,334400.0,12.5798,12.5978,12.5738,12.5798,334400.0
2007-01-08 13:30:00,21.04,21.09,21.04,21.04,558100.0,12.5798,12.6097,12.5798,12.5798,558100.0
2007-01-08 13:40:00,21.04,21.16,21.04,21.13,1149000.0,12.5798,12.6516,12.5798,12.6336,1149000.0
2007-01-08 13:50:00,21.14,21.14,21.1,21.11,746000.0,12.6396,12.6396,12.6157,12.6217,746000.0
2007-01-08 14:00:00,21.12,21.13,21.09,21.11,702200.0,12.6277,12.6336,12.6097,12.6217,702200.0
2007-01-08 14:10:00,21.12,21.16,21.1,21.16,763900.0,12.6277,12.6516,12.6157,12.6516,763900.0
2007-01-08 14:20:00,21.14,21.15,21.11,21.13,748400.0,12.6396,12.6456,12.6217,12.6336,748400.0
2007-01-08 14:30:00,21.13,21.13,21.05,21.09,958800.0,12.6336,12.6336,12.5858,12.6097,958800.0
2007-01-08 14:40:00,21.09,21.12,21.09,21.1,804700.0,12.6097,12.6277,12.6097,12.6157,804700.0
2007-01-08 14:50:00,21.1,21.11,21.04,21.05,731900.0,12.6157,12.6217,12.5798,12.5858,731900.0
2007-01-08 15:00:00,21.04,21.1,21.04,21.09,665300.0,12.5798,12.6157,12.5798,12.6097,665300.0
2007-01-08 15:10:00,21.1,21.13,21.08,21.09,1280400.0,12.6157,12.6336,12.6037,12.6097,1280400.0
2007-01-08 15:20:00,21.1,21.12,21.09,21.09,666800.0,12.6157,12.6277,12.6097,12.6097,666800.0
2007-01-08 15:30:00,21.09,21.11,21.01,21.01,2434400.0,12.6097,12.6217,12.5619,12.5619,2434400.0
2007-01-08 15:40:00,21.02,21.02,20.95,20.97,2121500.0,12.5679,12.5679,12.526,12.538,2121500.0
2007-01-08 15:50:00,20.97,21.01,20.95,20.99,2201400.0,12.538,12.5619,12.526,12.5499,2201400.0
2007-01-09 09:30:00,21.19,21.21,21.08,21.12,3908800.0,12.6695,12.6815,12.6037,12.6277,3908800.0
2007-01-09 09:40:00,21.13,21.15,21.01,21.02,2705400.0,12.6336,12.6456,12.5619,12.5679,2705400.0
2007-01-09 09:50:00,21.01,21.07,20.98,21.02,1596900.0,12.5619,12.5978,12.5439,12.5679,1596900.0
2007-01-09 10:00:00,21.02,21.03,20.91,20.99,1832900.0,12.5679,12.5738,12.5021,12.5499,1832900.0
2007-01-09 10:10:00,20.99,21.0,20.95,20.98,781700.0,12.5499,12.5559,12.526,12.5439,781700.0
2007-01-09 10:20:00,20.99,21.09,20.96,21.01,1481900.0,12.5499,12.6097,12.532,12.5619,1481900.0
2007-01-09 10:30:00,21.01,21.09,20.99,21.09,1127000.0,12.5619,12.6097,12.5499,12.6097,1127000.0
2007-01-09 10:40:00,21.09,21.1,21.06,21.06,1343000.0,12.6097,12.6157,12.5918,12.5918,1343000.0
2007-01-09 10:50:00,21.07,21.19,21.06,21.16,2380600.0,12.5978,12.6695,12.5918,12.6516,2380600.0
2007-01-09 11:00:00,21.17,21.21,21.13,21.16,1958600.0,12.6576,12.6815,12.6336,12.6516,1958600.0
2007-01-09 11:10:00,21.16,21.16,21.07,21.08,1390500.0,12.6516,12.6516,12.5978,12.6037,1390500.0
2007-01-09 11:20:00,21.07,21.1,21.01,21.03,1422400.0,12.5978,12.6157,12.5619,12.5738,1422400.0
2007-01-09 11:30:00,21.03,21.07,21.02,21.03,835500.0,12.5738,12.5978,12.5679,12.5738,835500.0
2007-01-09 11:40:00,21.03,21.03,20.97,21.03,1077800.0,12.5738,12.5738,12.538,12.5738,1077800.0
2007-01-09 11:50:00,21.02,21.16,20.95,20.97,910000.0,12.5679,12.6516,12.526,12.538,910000.0
2007-01-09 12:00:00,20.97,20.99,20.96,20.98,741600.0,12.538,12.5499,12.532,12.5439,741600.0
2007-01-09 12:10:00,20.98,21.04,20.96,21.02,892100.0,12.5439,12.5798,12.532,12.5679,892100.0
2007-01-09 12:20:00,21.02,21.05,20.89,20.93,1602700.0,12.5679,12.5858,12.4901,12.5141,1602700.0
2007-01-09 12:30:00,20.93,20.94,20.89,20.91,845700.0,12.5141,12.52,12.4901,12.5021,845700.0
2007-01-09 12:40:00,20.92,21.05,20.91,20.92,1159200.0,12.5081,12.5858,12.5021,12.5081,1159200.0
2007-01-09 12:50:00,20.92,20.95,20.91,20.92,809700.0,12.5081,12.526,12.5021,12.5081,809700.0
2007-01-09 13:00:00,20.91,20.92,20.86,20.9,854500.0,12.5021,12.5081,12.4722,12.4961,854500.0
2007-01-09 13:10:00,20.91,20.96,20.9,20.92,732600.0,12.5021,12.532,12.4961,12.5081,732600.0
2007-01-09 13:20:00,20.93,20.97,20.93,20.95,782000.0,12.5141,12.538,12.5141,12.526,782000.0
2007-01-09 13:30:00,20.95,20.99,20.95,20.96,583500.0,12.526,12.5499,12.526,12.532,583500.0
2007-01-09 13:40:00,20.95,21.06,20.94,21.0,1138100.0,12.526,12.5918,12.52,12.5559,1138100.0
2007-01-09 13:50:00,20.99,21.04,20.92,21.02,1490000.0,12.5499,12.5798,12.5081,12.5679,1490000.0
2007-01-09 14:00:00,21.03,21.09,21.02,21.07,906700.0,12.5738,12.6097,12.5679,12.5978,906700.0
2007-01-09 14:10:00,21.07,21.08,20.99,21.01,817000.0,12.5978,12.6037,12.5499,12.5619,817000.0
2007-01-09 14:20:00,21.01,21.05,21.01,21.04,1223600.0,12.5619,12.5858,12.5619,12.5798,1223600.0
2007-01-09 14:30:00,21.04,21.05,20.97,21.04,794700.0,12.5798,12.5858,12.538,12.5798,794700.0
2007-01-09 14:40:00,21.03,21.08,21.03,21.07,583600.0,12.5738,12.6037,12.5738,12.5978,583600.0
2007-01-09 14:50:00,21.06,21.12,21.04,21.08,1178700.0,12.5918,12.6277,12.5798,12.6037,1178700.0
2007-01-09 15:00:00,21.09,21.12,21.05,21.1,676300.0,12.6097,12.6277,12.5858,12.6157,676300.0
2007-01-09 15:10:00,21.1,21.14,21.1,21.12,827300.0,12.6157,12.6396,12.6157,12.6277,827300.0
2007-01-09 15:20:00,21.13,21.15,21.1,21.13,1249100.0,12.6336,12.6456,12.6157,12.6336,1249100.0
2007-01-09 15:30:00,21.13,21.17,21.13,21.15,1557900.0,12.6336,12.6576,12.6336,12.6456,1557900.0
2007-01-09 15:40:00,21.14,21.16,21.1,21.1,1755100.0,12.6396,12.6516,12.6157,12.6157,1755100.0
2007-01-09 15:50:00,21.1,21.11,21.0,21.02,3238300.0,12.6157,12.6217,12.5559,12.5679,3238300.0
2007-01-10 09:30:00,21.09,21.2,21.03,21.19,4036400.0,12.6097,12.6755,12.5738,12.6695,4036400.0
2007-01-10 09:40:00,21.19,21.21,21.06,21.19,2053400.0,12.6695,12.6815,12.5918,12.6695,2053400.0
2007-01-10 09:50:00,21.18,21.25,21.17,21.23,2221300.0,12.6635,12.7054,12.6576,12.6934,2221300.0
2007-01-10 10:00:00,21.23,21.25,21.18,21.2,2069100.0,12.6934,12.7054,12.6635,12.6755,2069100.0
2007-01-10 10:10:00,21.2,21.23,21.16,21.22,1112100.0,12.6755,12.6934,12.6516,12.6874,1112100.0
2007-01-10 10:20:00,21.22,21.23,21.16,21.18,1301600.0,12.6874,12.6934,12.6516,12.6635,1301600.0
2007-01-10 10:30:00,21.18,21.22,21.17,21.21,874100.0,12.6635,12.6874,12.6576,12.6815,874100.0
2007-01-10 10:40:00,21.22,21.28,21.21,21.25,1809800.0,12.6874,12.7233,12.6815,12.7054,1809800.0
2007-01-10 10:50:00,21.24,21.27,21.22,21.27,1226900.0,12.6994,12.7173,12.6874,12.7173,1226900.0
2007-01-10 11:00:00,21.27,21.29,21.25,21.26,1425300.0,12.7173,12.7293,12.7054,12.7114,1425300.0
2007-01-10 11:10:00,21.27,21.29,21.07,21.27,2644900.0,12.7173,12.7293,12.5978,12.7173,2644900.0
2007-01-10 11:20:00,21.27,21.29,21.2,21.21,3112900.0,12.7173,12.7293,12.6755,12.6815,3112900.0
2007-01-10 11:30:00,21.21,21.22,21.15,21.18,1699200.0,12.6815,12.6874,12.6456,12.6635,1699200.0
2007-01-10 11:40:00,21.19,21.23,21.18,21.23,364700.0,12.6695,12.6934,12.6635,12.6934,364700.0
2007-01-10 11:50:00,21.22,21.26,21.22,21.24,699700.0,12.6874,12.7114,12.6874,12.6994,699700.0
2007-01-10 12:00:00,21.25,21.25,21.18,21.21,725000.0,12.7054,12.7054,12.6635,12.6815,725000.0
2007-01-10 12:10:00,21.21,21.26,21.2,21.26,900500.0,12.6815,12.7114,12.6755,12.7114,900500.0
2007-01-10 12:20:00,21.26,21.27,21.25,21.25,414200.0,12.7114,12.7173,12.7054,12.7054,414200.0
2007-01-10 12:30:00,21.25,21.26,21.22,21.26,585700.0,12.7054,12.7114,12.6874,12.7114,585700.0
2007-01-10 12:40:00,21.26,21.26,21.05,21.12,4621400.0,12.7114,12.7114,12.5858,12.6277,4621400.0
2007-01-10 12:50:00,21.12,21.21,21.03,21.2,4103200.0,12.6277,12.6815,12.5738,12.6755,4103200.0
2007-01-10 13:00:00,21.21,21.24,21.18,21.21,1622400.0,12.6815,12.6994,12.6635,12.6815,1622400.0
2007-01-10 13:10:00,21.21,21.26,21.2,21.22,1359400.0,12.6815,12.7114,12.6755,12.6874,1359400.0
2007-01-10 13:20:00,21.22,21.37,21.21,21.27,691800.0,12.6874,12.7771,12.6815,12.7173,691800.0
2007-01-10 13:30:00,21.27,21.33,21.26,21.3,2469300.0,12.7173,12.7532,12.7114,12.7353,2469300.0
2007-01-10 13:40:00,21.3,21.34,21.29,21.33,873800.0,12.7353,12.7592,12.7293,12.7532,873800.0
2007-01-10 13:50:00,21.34,21.36,21.28,21.31,1018700.0,12.7592,12.7712,12.7233,12.7413,1018700.0
2007-01-10 14:00:00,21.32,21.36,21.31,21.35,669100.0,12.7472,12.7712,12.7413,12.7652,669100.0
2007-01-10 14:10:00,21.35,21.44,21.34,21.41,1504600.0,12.7652,12.819,12.7592,12.801,1504600.0
2007-01-10 14:20:00,21.41,21.45,21.38,21.44,1942900.0,12.801,12.825,12.7831,12.819,1942900.0
2007-01-10 14:30:00,21.44,21.45,21.41,21.43,1417700.0,12.819,12.825,12.801,12.813,1417700.0
2007-01-10 14:40:00,21.43,21.49,21.35,21.48,1952900.0,12.813,12.8489,12.7652,12.8429,1952900.0
2007-01-10 14:50:00,21.48,21.49,21.41,21.47,1458400.0,12.8429,12.8489,12.801,12.8369,1458400.0
2007-01-10 15:00:00,21.46,21.5,21.44,21.46,1863100.0,12.8309,12.8549,12.819,12.8309,1863100.0
2007-01-10 15:10:00,21.46,21.48,21.29,21.48,1681500.0,12.8309,12.8429,12.7293,12.8429,1681500.0
2007-01-10 15:20:00,21.48,21.54,21.47,21.51,3984900.0,12.8429,12.8788,12.8369,12.8608,3984900.0
2007-01-10 15:30:00,21.51,21.6,21.5,21.59,3289600.0,12.8608,12.9146,12.8549,12.9087,3289600.0
2007-01-10 15:40:00,21.59,21.62,21.53,21.53,3217600.0,12.9087,12.9266,12.8728,12.8728,3217600.0
2007-01-10 15:50:00,21.53,21.56,21.47,21.52,4217500.0,12.8728,12.8907,12.8369,12.8668,4217500.0
2007-01-11 09:30:00,21.62,21.86,21.03,21.83,6498500.0,12.9266,13.0701,12.5738,13.0522,6498500.0
2007-01-11 09:40:00,21.83,22.05,21.59,21.91,7694400.0,13.0522,13.1837,12.9087,13.1,7694400.0
2007-01-11 09:50:00,21.91,21.96,21.85,21.94,3602700.0,13.1,13.1299,13.0641,13.1179,3602700.0
2007-01-11 10:00:00,21.94,21.94,21.85,21.88,3239300.0,13.1179,13.1179,13.0641,13.0821,3239300.0
2007-01-11 10:10:00,21.89,21.93,21.88,21.91,2061700.0,13.088,13.112,13.0821,13.1,2061700.0
2007-01-11 10:20:00,21.91,21.93,21.83,21.83,2914800.0,13.1,13.112,13.0522,13.0522,2914800.0
2007-01-11 10:30:00,21.84,21.87,21.81,21.87,1825100.0,13.0581,13.0761,13.0402,13.0761,1825100.0
2007-01-11 10:40:00,21.86,21.92,21.81,21.9,2776900.0,13.0701,13.106,13.0402,13.094,2776900.0
2007-01-11 10:50:00,21.9,21.91,21.81,21.84,1772000.0,13.094,13.1,13.0402,13.0581,1772000.0
2007-01-11 11:00:00,21.85,21.9,21.82,21.85,1894400.0,13.0641,13.094,13.0462,13.0641,1894400.0
2007-01-11 11:10:00,21.86,21.92,21.82,21.91,2298300.0,13.0701,13.106,13.0462,13.1,2298300.0
2007-01-11 11:20:00,21.92,21.92,21.88,21.9,2465200.0,13.106,13.106,13.0821,13.094,2465200.0
2007-01-11 11:30:00,21.91,21.91,21.87,21.89,1649500.0,13.1,13.1,13.0761,13.088,1649500.0
2007-01-11 11:40:00,21.9,21.95,21.89,21.93,2535300.0,13.094,13.1239,13.088,13.112,2535300.0
2007-01-11 11:50:00,21.93,21.97,21.86,21.89,3053800.0,13.112,13.1359,13.0701,13.088,3053800.0
2007-01-11 12:00:00,21.88,21.93,21.86,21.92,2606800.0,13.0821,13.112,13.0701,13.106,2606800.0
2007-01-11 12:10:00,21.92,21.96,21.9,21.96,2178100.0,13.106,13.1299,13.094,13.1299,2178100.0
2007-01-11 12:20:00,21.96,21.96,21.93,21.95,2070700.0,13.1299,13.1299,13.112,13.1239,2070700.0
2007-01-11 12:30:00,21.94,21.96,21.91,21.93,1312700.0,13.1179,13.1299,13.1,13.112,1312700.0
2007-01-11 12:40:00,21.94,21.96,21.92,21.94,951700.0,13.1179,13.1299,13.106,13.1179,951700.0
2007-01-11 12:50:00,21.95,21.96,21.93,21.95,1334600.0,13.1239,13.1299,13.112,13.1239,1334600.0
2007-01-11 13:00:00,21.94,21.96,21.92,21.93,2080200.0,13.1179,13.1299,13.106,13.112,2080200.0
2007-01-11 13:10:00,21.93,21.93,21.89,21.91,1420300.0,13.112,13.112,13.088,13.1,1420300.0
2007-01-11 13:20:00,21.91,21.92,21.89,21.9,1373400.0,13.1,13.106,13.088,13.094,1373400.0
2007-01-11 13:30:00,21.91,21.94,21.9,21.92,1158700.0,13.1,13.1179,13.094,13.106,1158700.0
2007-01-11 13:40:00,21.92,21.98,21.9,21.97,1823100.0,13.106,13.1418,13.094,13.1359,1823100.0
2007-01-11 13:50:00,21.97,21.98,21.94,21.95,1371400.0,13.1359,13.1418,13.1179,13.1239,1371400.0
2007-01-11 14:00:00,21.95,21.96,21.92,21.94,2029500.0,13.1239,13.1299,13.106,13.1179,2029500.0
2007-01-11 14:10:00,21.95,21.96,21.92,21.93,2268700.0,13.1239,13.1299,13.106,13.112,2268700.0
2007-01-11 14:20:00,21.93,21.96,21.91,21.94,1386500.0,13.112,13.1299,13.1,13.1179,1386500.0
2007-01-11 14:30:00,21.94,22.0,21.94,21.96,2813200.0,13.1179,13.1538,13.1179,13.1299,2813200.0
2007-01-11 14:40:00,21.96,21.99,21.95,21.99,941000.0,13.1299,13.1478,13.1239,13.1478,941000.0
2007-01-11 14:50:00,21.98,22.03,21.97,21.98,4851700.0,13.1418,13.1717,13.1359,13.1418,4851700.0
2007-01-11 15:00:00,21.99,21.99,21.95,21.98,1300100.0,13.1478,13.1478,13.1239,13.1418,1300100.0
2007-01-11 15:10:00,21.98,21.98,21.94,21.94,2335400.0,13.1418,13.1418,13.1179,13.1179,2335400.0
2007-01-11 15:20:00,21.94,21.98,21.85,21.93,3855800.0,13.1179,13.1418,13.0641,13.112,3855800.0
2007-01-11 15:30:00,21.93,21.95,21.91,21.94,1529200.0,13.112,13.1239,13.1,13.1179,1529200.0
2007-01-11 15:40:00,21.93,22.0,21.91,21.91,2659800.0,13.112,13.1538,13.1,13.1,2659800.0
2007-01-11 15:50:00,21.92,21.92,21.85,21.92,4168400.0,13.106,13.106,13.0641,13.106,4168400.0
2007-01-12 09:30:00,21.8,22.8,21.65,21.76,5769000.0,13.0342,13.6321,12.9445,13.0103,5769000.0
2007-01-12 09:40:00,21.77,21.87,21.75,21.79,2820300.0,13.0163,13.0761,13.0043,13.0282,2820300.0
2007-01-12 09:50:00,21.79,21.86,21.72,21.83,2835200.0,13.0282,13.0701,12.9864,13.0522,2835200.0
2007-01-12 10:00:00,21.83,21.86,21.68,21.69,3804500.0,13.0522,13.0701,12.9625,12.9685,3804500.0
2007-01-12 10:10:00,21.7,21.75,21.65,21.67,3670200.0,12.9744,13.0043,12.9445,12.9565,3670200.0
2007-01-12 10:20:00,21.67,21.69,21.62,21.63,3269300.0,12.9565,12.9685,12.9266,12.9326,3269300.0
2007-01-12 10:30:00,21.63,21.68,21.62,21.64,2190100.0,12.9326,12.9625,12.9266,12.9386,2190100.0
2007-01-12 10:40:00,21.64,21.69,21.62,21.69,2455300.0,12.9386,12.9685,12.9266,12.9685,2455300.0
2007-01-12 10:50:00,21.69,21.75,21.67,21.74,1865100.0,12.9685,13.0043,12.9565,12.9984,1865100.0
2007-01-12 11:00:00,21.74,21.75,21.66,21.69,1876700.0,12.9984,13.0043,12.9505,12.9685,1876700.0
2007-01-12 11:10:00,21.69,21.7,21.65,21.7,2064700.0,12.9685,12.9744,12.9445,12.9744,2064700.0
2007-01-12 11:20:00,21.7,21.72,21.63,21.66,1542000.0,12.9744,12.9864,12.9326,12.9505,1542000.0
2007-01-12 11:30:00,21.67,21.75,21.66,21.73,2010400.0,12.9565,13.0043,12.9505,12.9924,2010400.0
2007-01-12 11:40:00,21.73,21.8,21.7,21.8,1542100.0,12.9924,13.0342,12.9744,13.0342,1542100.0
2007-01-12 11:50:00,21.8,21.88,21.79,21.85,2041600.0,13.0342,13.0821,13.0282,13.0641,2041600.0
2007-01-12 12:00:00,21.85,21.85,21.7,21.82,1046100.0,13.0641,13.0641,12.9744,13.0462,1046100.0
2007-01-12 12:10:00,21.82,21.87,21.65,21.87,977900.0,13.0462,13.0761,12.9445,13.0761,977900.0
2007-01-12 12:20:00,21.87,22.0,21.86,21.96,2995700.0,13.0761,13.1538,13.0701,13.1299,2995700.0
2007-01-12 12:30:00,21.97,21.99,20.85,21.95,1183200.0,13.1359,13.1478,12.4662,13.1239,1183200.0
2007-01-12 12:40:00,21.95,22.04,21.93,22.01,2940700.0,13.1239,13.1777,13.112,13.1598,2940700.0
2007-01-12 12:50:00,22.01,22.12,22.01,22.09,2929200.0,13.1598,13.2256,13.1598,13.2076,2929200.0
2007-01-12 13:00:00,22.09,22.13,22.07,22.12,2623000.0,13.2076,13.2315,13.1957,13.2256,2623000.0
2007-01-12 13:10:00,22.12,22.13,21.99,22.0,1500400.0,13.2256,13.2315,13.1478,13.1538,1500400.0
2007-01-12 13:20:00,22.01,22.06,22.0,22.02,1488800.0,13.1598,13.1897,13.1538,13.1658,1488800.0
2007-01-12 13:30:00,22.02,22.06,22.01,22.03,1307600.0,13.1658,13.1897,13.1598,13.1717,1307600.0
2007-01-12 13:40:00,22.04,22.04,21.92,21.93,2163600.0,13.1777,13.1777,13.106,13.112,2163600.0
2007-01-12 13:50:00,21.94,22.0,21.9,21.95,2107500.0,13.1179,13.1538,13.094,13.1239,2107500.0
2007-01-12 14:00:00,21.96,21.97,21.9,21.93,1313500.0,13.1299,13.1359,13.094,13.112,1313500.0
2007-01-12 14:10:00,21.93,22.04,21.93,21.99,1480100.0,13.112,13.1777,13.112,13.1478,1480100.0
2007-01-12 14:20:00,21.99,22.0,21.95,22.0,732600.0,13.1478,13.1538,13.1239,13.1538,732600.0
2007-01-12 14:30:00,22.0,22.06,21.99,22.04,1808700.0,13.1538,13.1897,13.1478,13.1777,1808700.0
2007-01-12 14:40:00,22.03,22.04,21.97,21.97,716800.0,13.1717,13.1777,13.1359,13.1359,716800.0
2007-01-12 14:50:00,21.97,22.0,21.92,21.96,1441500.0,13.1359,13.1538,13.106,13.1299,1441500.0
2007-01-12 15:00:00,21.95,22.04,21.95,22.03,1723800.0,13.1239,13.1777,13.1239,13.1717,1723800.0
2007-01-12 15:10:00,22.03,22.04,21.99,22.0,1288200.0,13.1717,13.1777,13.1478,13.1538,1288200.0
2007-01-12 15:20:00,22.01,22.03,22.0,22.01,1106000.0,13.1598,13.1717,13.1538,13.1598,1106000.0
2007-01-12 15:30:00,22.01,22.1,22.0,22.09,2345100.0,13.1598,13.2136,13.1538,13.2076,2345100.0
2007-01-12 15:40:00,22.09,22.14,22.06,22.13,3848000.0,13.2076,13.2375,13.1897,13.2315,3848000.0
2007-01-12 15:50:00,22.14,22.15,22.07,22.13,4904300.0,13.2375,13.2435,13.1957,13.2315,4904300.0
2007-01-16 09:30:00,22.11,22.12,21.86,21.93,8666900.0,13.2196,13.2256,13.0701,13.112,8666900.0
2007-01-16 09:40:00,21.92,22.01,21.87,21.98,3347600.0,13.106,13.1598,13.0761,13.1418,3347600.0
2007-01-16 09:50:00,21.98,22.0,21.89,21.92,2456800.0,13.1418,13.1538,13.088,13.106,2456800.0
2007-01-16 10:00:00,21.92,21.94,21.82,21.85,2451700.0,13.106,13.1179,13.0462,13.0641,2451700.0
2007-01-16 10:10:00,21.85,21.98,21.78,21.81,3692600.0,13.0641,13.1418,13.0223,13.0402,3692600.0
2007-01-16 10:20:00,21.81,21.89,21.8,21.87,1560900.0,13.0402,13.088,13.0342,13.0761,1560900.0
2007-01-16 10:30:00,21.88,21.94,21.85,21.89,2531600.0,13.0821,13.1179,13.0641,13.088,2531600.0
2007-01-16 10:40:00,21.89,21.9,21.83,21.85,1709400.0,13.088,13.094,13.0522,13.0641,1709400.0
2007-01-16 10:50:00,21.85,21.92,21.82,21.86,2761500.0,13.0641,13.106,13.0462,13.0701,2761500.0
2007-01-16 11:00:00,21.85,21.89,21.84,21.86,1131900.0,13.0641,13.088,13.0581,13.0701,1131900.0
2007-01-16 11:10:00,21.87,21.9,21.86,21.89,1872700.0,13.0761,13.094,13.0701,13.088,1872700.0
2007-01-16 11:20:00,21.89,22.07,21.88,21.96,4154700.0,13.088,13.1957,13.0821,13.1299,4154700.0
2007-01-16 11:30:00,21.95,22.2,21.95,22.07,4565300.0,13.1239,13.2734,13.1239,13.1957,4565300.0
2007-01-16 11:40:00,22.07,22.15,22.06,22.07,3550500.0,13.1957,13.2435,13.1897,13.1957,3550500.0
2007-01-16 11:50:00,22.06,22.07,21.99,22.01,2153900.0,13.1897,13.1957,13.1478,13.1598,2153900.0
2007-01-16 12:00:00,22.01,22.09,22.0,22.04,2007500.0,13.1598,13.2076,13.1538,13.1777,2007500.0
2007-01-16 12:10:00,22.05,22.07,22.02,22.05,2111900.0,13.1837,13.1957,13.1658,13.1837,2111900.0
2007-01-16 12:20:00,22.05,22.06,22.04,22.04,614900.0,13.1837,13.1897,13.1777,13.1777,614900.0
2007-01-16 12:30:00,22.05,22.13,22.04,22.07,1411400.0,13.1837,13.2315,13.1777,13.1957,1411400.0
2007-01-16 12:40:00,22.08,22.12,22.06,22.11,2465800.0,13.2016,13.2256,13.1897,13.2196,2465800.0
2007-01-16 12:50:00,22.12,22.12,22.04,22.05,2020400.0,13.2256,13.2256,13.1777,13.1837,2020400.0
2007-01-16 13:00:00,22.05,22.11,22.04,22.11,2468200.0,13.1837,13.2196,13.1777,13.2196,2468200.0
2007-01-16 13:10:00,22.11,22.12,22.08,22.11,1615300.0,13.2196,13.2256,13.2016,13.2196,1615300.0
2007-01-16 13:20:00,22.11,22.13,22.07,22.08,2482300.0,13.2196,13.2315,13.1957,13.2016,2482300.0
2007-01-16 13:30:00,22.08,22.11,22.07,22.07,1399900.0,13.2016,13.2196,13.1957,13.1957,1399900.0
2007-01-16 13:40:00,22.07,22.1,22.04,22.04,1447900.0,13.1957,13.2136,13.1777,13.1777,1447900.0
2007-01-16 13:50:00,22.04,22.09,22.04,22.09,1032100.0,13.1777,13.2076,13.1777,13.2076,1032100.0
2007-01-16 14:00:00,22.09,22.12,22.05,22.11,2360500.0,13.2076,13.2256,13.1837,13.2196,2360500.0
2007-01-16 14:10:00,22.11,22.13,22.07,22.12,2302600.0,13.2196,13.2315,13.1957,13.2256,2302600.0
2007-01-16 14:20:00,22.13,22.15,22.1,22.11,1777600.0,13.2315,13.2435,13.2136,13.2196,1777600.0
2007-01-16 14:30:00,22.12,22.18,22.08,22.16,3450900.0,13.2256,13.2614,13.2016,13.2495,3450900.0
2007-01-16 14:40:00,22.17,22.2,22.1,22.16,2993400.0,13.2555,13.2734,13.2136,13.2495,2993400.0
2007-01-16 14:50:00,22.16,22.17,22.13,22.14,991400.0,13.2495,13.2555,13.2315,13.2375,991400.0
2007-01-16 15:00:00,22.15,22.2,22.14,22.16,935200.0,13.2435,13.2734,13.2375,13.2495,935200.0
2007-01-16 15:10:00,22.16,22.18,22.13,22.14,3159700.0,13.2495,13.2614,13.2315,13.2375,3159700.0
2007-01-16 15:20:00,22.13,22.18,22.13,22.16,2413500.0,13.2315,13.2614,13.2315,13.2495,2413500.0
2007-01-16 15:30:00,22.15,22.2,22.13,22.17,2236900.0,13.2435,13.2734,13.2315,13.2555,2236900.0
2007-01-16 15:40:00,22.17,22.25,22.17,22.22,4299800.0,13.2555,13.3033,13.2555,13.2853,4299800.0
2007-01-16 15:50:00,22.22,22.3,22.22,22.28,8996500.0,13.2853,13.3332,13.2853,13.3212,8996500.0
2007-01-17 09:30:00,21.25,22.25,21.21,21.26,15455800.0,12.7054,13.3033,12.6815,12.7114,15455800.0
2007-01-17 09:40:00,21.27,21.38,21.26,21.36,7287000.0,12.7173,12.7831,12.7114,12.7712,7287000.0
2007-01-17 09:50:00,21.35,21.5,21.32,21.45,7254700.0,12.7652,12.8549,12.7472,12.825,7254700.0
2007-01-17 10:00:00,21.45,21.45,21.32,21.33,5489600.0,12.825,12.825,12.7472,12.7532,5489600.0
2007-01-17 10:10:00,21.34,21.34,21.28,21.3,4519500.0,12.7592,12.7592,12.7233,12.7353,4519500.0
2007-01-17 10:20:00,21.3,21.37,21.28,21.3,4251800.0,12.7353,12.7771,12.7233,12.7353,4251800.0
2007-01-17 10:30:00,21.3,21.31,21.17,21.24,6175400.0,12.7353,12.7413,12.6576,12.6994,6175400.0
2007-01-17 10:40:00,21.25,21.25,21.15,21.19,4802400.0,12.7054,12.7054,12.6456,12.6695,4802400.0
2007-01-17 10:50:00,21.18,21.2,20.99,21.16,6056700.0,12.6635,12.6755,12.5499,12.6516,6056700.0
2007-01-17 11:00:00,21.16,21.3,21.14,21.15,4575800.0,12.6516,12.7353,12.6396,12.6456,4575800.0
2007-01-17 11:10:00,21.14,21.15,21.05,21.1,4958400.0,12.6396,12.6456,12.5858,12.6157,4958400.0
2007-01-17 11:20:00,21.1,21.2,21.07,21.13,4356900.0,12.6157,12.6755,12.5978,12.6336,4356900.0
2007-01-17 11:30:00,21.13,21.19,21.13,21.17,3063900.0,12.6336,12.6695,12.6336,12.6576,3063900.0
2007-01-17 11:40:00,21.17,21.2,21.11,21.14,2362200.0,12.6576,12.6755,12.6217,12.6396,2362200.0
2007-01-17 11:50:00,21.14,21.18,21.07,21.12,3414900.0,12.6396,12.6635,12.5978,12.6277,3414900.0
2007-01-17 12:00:00,21.12,21.18,21.12,21.16,3875300.0,12.6277,12.6635,12.6277,12.6516,3875300.0
2007-01-17 12:10:00,21.16,21.2,21.13,21.18,2863100.0,12.6516,12.6755,12.6336,12.6635,2863100.0
2007-01-17 12:20:00,21.18,21.18,21.11,21.14,2820800.0,12.6635,12.6635,12.6217,12.6396,2820800.0
2007-01-17 12:30:00,21.14,21.16,21.06,21.1,2842400.0,12.6396,12.6516,12.5918,12.6157,2842400.0
2007-01-17 12:40:00,21.1,21.14,21.09,21.13,2105100.0,12.6157,12.6396,12.6097,12.6336,2105100.0
2007-01-17 12:50:00,21.13,21.14,21.08,21.12,1680100.0,12.6336,12.6396,12.6037,12.6277,1680100.0
2007-01-17 13:00:00,21.13,21.14,21.09,21.11,1942300.0,12.6336,12.6396,12.6097,12.6217,1942300.0
2007-01-17 13:10:00,21.11,21.13,21.1,21.11,1328000.0,12.6217,12.6336,12.6157,12.6217,1328000.0
2007-01-17 13:20:00,21.11,21.12,21.06,21.06,1550900.0,12.6217,12.6277,12.5918,12.5918,1550900.0
2007-01-17 13:30:00,21.06,21.09,21.06,21.08,1562800.0,12.5918,12.6097,12.5918,12.6037,1562800.0
2007-01-17 13:40:00,21.08,21.08,21.0,21.01,4204300.0,12.6037,12.6037,12.5559,12.5619,4204300.0
2007-01-17 13:50:00,21.01,21.07,20.92,21.01,5858200.0,12.5619,12.5978,12.5081,12.5619,5858200.0
2007-01-17 14:00:00,21.0,21.04,20.78,20.9,4459900.0,12.5559,12.5798,12.4244,12.4961,4459900.0
2007-01-17 14:10:00,20.91,20.95,20.88,20.95,2970600.0,12.5021,12.526,12.4842,12.526,2970600.0
2007-01-17 14:20:00,20.95,21.0,20.9,21.0,3489500.0,12.526,12.5559,12.4961,12.5559,3489500.0
2007-01-17 14:30:00,21.0,21.02,20.95,20.98,5175800.0,12.5559,12.5679,12.526,12.5439,5175800.0
2007-01-17 14:40:00,20.97,20.98,20.86,20.88,3273600.0,12.538,12.5439,12.4722,12.4842,3273600.0
2007-01-17 14:50:00,20.87,20.94,20.86,20.9,3896900.0,12.4782,12.52,12.4722,12.4961,3896900.0
2007-01-17 15:00:00,20.91,20.93,20.83,20.84,3093200.0,12.5021,12.5141,12.4543,12.4602,3093200.0
2007-01-17 15:10:00,20.83,20.89,20.78,20.87,4434800.0,12.4543,12.4901,12.4244,12.4782,4434800.0
2007-01-17 15:20:00,20.88,20.92,20.84,20.89,3921700.0,12.4842,12.5081,12.4602,12.4901,3921700.0
2007-01-17 15:30:00,20.89,20.99,20.84,20.96,6508800.0,12.4901,12.5499,12.4602,12.532,6508800.0
2007-01-17 15:40:00,20.96,21.02,20.96,21.0,4981500.0,12.532,12.5679,12.532,12.5559,4981500.0
2007-01-17 15:50:00,21.0,21.06,20.87,21.05,7932100.0,12.5559,12.5918,12.4782,12.5858,7932100.0
2007-01-18 09:30:00,20.89,20.9,20.65,20.69,7525500.0,12.4901,12.4961,12.3466,12.3706,7525500.0
2007-01-18 09:40:00,20.69,20.71,20.64,20.65,4305500.0,12.3706,12.3825,12.3407,12.3466,4305500.0
2007-01-18 09:50:00,20.65,20.74,20.63,20.64,3921700.0,12.3466,12.4005,12.3347,12.3407,3921700.0
2007-01-18 10:00:00,20.64,20.64,20.51,20.57,5727000.0,12.3407,12.3407,12.2629,12.2988,5727000.0
2007-01-18 10:10:00,20.57,20.58,20.5,20.54,5798100.0,12.2988,12.3048,12.257,12.2809,5798100.0
2007-01-18 10:20:00,20.53,20.64,20.53,20.64,3804300.0,12.2749,12.3407,12.2749,12.3407,3804300.0
2007-01-18 10:30:00,20.64,20.65,20.55,20.58,2202300.0,12.3407,12.3466,12.2869,12.3048,2202300.0
2007-01-18 10:40:00,20.58,20.62,20.55,20.57,2385200.0,12.3048,12.3287,12.2869,12.2988,2385200.0
2007-01-18 10:50:00,20.58,20.59,20.51,20.52,2965400.0,12.3048,12.3108,12.2629,12.2689,2965400.0
2007-01-18 11:00:00,20.53,20.64,20.53,20.63,2679900.0,12.2749,12.3407,12.2749,12.3347,2679900.0
2007-01-18 11:10:00,20.63,20.72,20.59,20.71,3673300.0,12.3347,12.3885,12.3108,12.3825,3673300.0
2007-01-18 11:20:00,20.72,20.72,20.64,20.67,2134300.0,12.3885,12.3885,12.3407,12.3586,2134300.0
2007-01-18 11:30:00,20.67,20.7,20.61,20.68,1193100.0,12.3586,12.3765,12.3227,12.3646,1193100.0
2007-01-18 11:40:00,20.68,20.74,20.66,20.73,2062500.0,12.3646,12.4005,12.3526,12.3945,2062500.0
2007-01-18 11:50:00,20.74,20.74,20.66,20.71,2369400.0,12.4005,12.4005,12.3526,12.3825,2369400.0
2007-01-18 12:00:00,20.7,20.87,20.69,20.71,1825000.0,12.3765,12.4782,12.3706,12.3825,1825000.0
2007-01-18 12:10:00,20.72,20.72,20.62,20.64,1679600.0,12.3885,12.3885,12.3287,12.3407,1679600.0
2007-01-18 12:20:00,20.64,20.65,20.59,20.65,2299100.0,12.3407,12.3466,12.3108,12.3466,2299100.0
2007-01-18 12:30:00,20.65,20.67,20.61,20.65,1523300.0,12.3466,12.3586,12.3227,12.3466,1523300.0
2007-01-18 12:40:00,20.66,20.68,20.65,20.67,1134500.0,12.3526,12.3646,12.3466,12.3586,1134500.0
2007-01-18 12:50:00,20.66,20.67,20.63,20.64,1079100.0,12.3526,12.3586,12.3347,12.3407,1079100.0
2007-01-18 13:00:00,20.65,20.66,20.63,20.65,1991800.0,12.3466,12.3526,12.3347,12.3466,1991800.0
2007-01-18 13:10:00,20.66,20.66,20.64,20.66,1036100.0,12.3526,12.3526,12.3407,12.3526,1036100.0
2007-01-18 13:20:00,20.65,20.67,20.61,20.64,1876100.0,12.3466,12.3586,12.3227,12.3407,1876100.0
2007-01-18 13:30:00,20.65,20.67,20.63,20.66,910800.0,12.3466,12.3586,12.3347,12.3526,910800.0
2007-01-18 13:40:00,20.67,20.68,20.65,20.66,1179700.0,12.3586,12.3646,12.3466,12.3526,1179700.0
2007-01-18 13:50:00,20.66,20.69,20.62,20.63,1251900.0,12.3526,12.3706,12.3287,12.3347,1251900.0
2007-01-18 14:00:00,20.63,20.65,20.58,20.61,1631400.0,12.3347,12.3466,12.3048,12.3227,1631400.0
2007-01-18 14:10:00,20.61,20.66,20.6,20.62,1415600.0,12.3227,12.3526,12.3167,12.3287,1415600.0
2007-01-18 14:20:00,20.62,20.66,20.61,20.64,1350300.0,12.3287,12.3526,12.3227,12.3407,1350300.0
2007-01-18 14:30:00,20.64,20.69,20.61,20.67,3614600.0,12.3407,12.3706,12.3227,12.3586,3614600.0
2007-01-18 14:40:00,20.67,20.73,20.67,20.69,2655700.0,12.3586,12.3945,12.3586,12.3706,2655700.0
2007-01-18 14:50:00,20.69,20.7,20.62,20.67,2796800.0,12.3706,12.3765,12.3287,12.3586,2796800.0
2007-01-18 15:00:00,20.67,20.68,20.65,20.66,1309200.0,12.3586,12.3646,12.3466,12.3526,1309200.0
2007-01-18 15:10:00,20.66,20.72,20.65,20.68,1760700.0,12.3526,12.3885,12.3466,12.3646,1760700.0
2007-01-18 15:20:00,20.68,20.7,20.65,20.67,1913700.0,12.3646,12.3765,12.3466,12.3586,1913700.0
2007-01-18 15:30:00,20.67,20.69,20.65,20.68,1848200.0,12.3586,12.3706,12.3466,12.3646,1848200.0
2007-01-18 15:40:00,20.69,20.7,20.67,20.7,1998700.0,12.3706,12.3765,12.3586,12.3765,1998700.0
2007-01-18 15:50:00,20.69,20.7,20.65,20.66,3513500.0,12.3706,12.3765,12.3466,12.3526,3513500.0
2007-01-19 09:30:00,20.64,20.87,20.62,20.85,11754800.0,12.3407,12.4782,12.3287,12.4662,11754800.0
2007-01-19 09:40:00,20.85,20.87,20.7,20.78,1962900.0,12.4662,12.4782,12.3765,12.4244,1962900.0
2007-01-19 09:50:00,20.78,20.79,20.71,20.74,1596600.0,12.4244,12.4303,12.3825,12.4005,1596600.0
2007-01-19 10:00:00,20.73,20.79,20.72,20.74,2141000.0,12.3945,12.4303,12.3885,12.4005,2141000.0
2007-01-19 10:10:00,20.75,20.77,20.71,20.72,1477800.0,12.4064,12.4184,12.3825,12.3885,1477800.0
2007-01-19 10:20:00,20.72,20.72,20.67,20.7,1577600.0,12.3885,12.3885,12.3586,12.3765,1577600.0
2007-01-19 10:30:00,20.7,20.78,20.7,20.78,1045300.0,12.3765,12.4244,12.3765,12.4244,1045300.0
2007-01-19 10:40:00,20.78,20.8,20.74,20.78,3007300.0,12.4244,12.4363,12.4005,12.4244,3007300.0
2007-01-19 10:50:00,20.78,20.8,20.77,20.77,869300.0,12.4244,12.4363,12.4184,12.4184,869300.0
2007-01-19 11:00:00,20.77,20.82,20.77,20.8,1102700.0,12.4184,12.4483,12.4184,12.4363,1102700.0
2007-01-19 11:10:00,20.79,20.85,20.79,20.82,1019200.0,12.4303,12.4662,12.4303,12.4483,1019200.0
2007-01-19 11:20:00,20.82,20.83,20.8,20.81,764900.0,12.4483,12.4543,12.4363,12.4423,764900.0
2007-01-19 11:30:00,20.81,20.81,20.75,20.75,866300.0,12.4423,12.4423,12.4064,12.4064,866300.0
2007-01-19 11:40:00,20.76,20.77,20.69,20.69,2251700.0,12.4124,12.4184,12.3706,12.3706,2251700.0
2007-01-19 11:50:00,20.69,20.72,20.69,20.7,2087500.0,12.3706,12.3885,12.3706,12.3765,2087500.0
2007-01-19 12:00:00,20.7,20.73,20.66,20.66,1444000.0,12.3765,12.3945,12.3526,12.3526,1444000.0
2007-01-19 12:10:00,20.67,20.67,20.63,20.64,1537400.0,12.3586,12.3586,12.3347,12.3407,1537400.0
2007-01-19 12:20:00,20.64,20.64,20.63,20.64,501100.0,12.3407,12.3407,12.3347,12.3407,501100.0
2007-01-19 12:30:00,20.64,20.65,20.6,20.63,1341500.0,12.3407,12.3466,12.3167,12.3347,1341500.0
2007-01-19 12:40:00,20.63,20.65,20.6,20.64,1962300.0,12.3347,12.3466,12.3167,12.3407,1962300.0
2007-01-19 12:50:00,20.64,20.68,20.63,20.66,1027300.0,12.3407,12.3646,12.3347,12.3526,1027300.0
2007-01-19 13:00:00,20.66,20.71,20.66,20.7,968000.0,12.3526,12.3825,12.3526,12.3765,968000.0
2007-01-19 13:10:00,20.7,20.76,20.7,20.74,1342000.0,12.3765,12.4124,12.3765,12.4005,1342000.0
2007-01-19 13:20:00,20.73,20.75,20.72,20.74,513100.0,12.3945,12.4064,12.3885,12.4005,513100.0
2007-01-19 13:30:00,20.75,20.76,20.72,20.74,841600.0,12.4064,12.4124,12.3885,12.4005,841600.0
2007-01-19 13:40:00,20.74,20.78,20.73,20.76,741000.0,12.4005,12.4244,12.3945,12.4124,741000.0
2007-01-19 13:50:00,20.77,20.79,20.76,20.78,1053400.0,12.4184,12.4303,12.4124,12.4244,1053400.0
2007-01-19 14:00:00,20.78,20.81,20.77,20.78,703600.0,12.4244,12.4423,12.4184,12.4244,703600.0
2007-01-19 14:10:00,20.77,20.83,20.77,20.82,610200.0,12.4184,12.4543,12.4184,12.4483,610200.0
2007-01-19 14:20:00,20.81,20.83,20.8,20.8,736300.0,12.4423,12.4543,12.4363,12.4363,736300.0
2007-01-19 14:30:00,20.81,20.81,20.8,20.8,503100.0,12.4423,12.4423,12.4363,12.4363,503100.0
2007-01-19 14:40:00,20.8,20.81,20.76,20.79,780600.0,12.4363,12.4423,12.4124,12.4303,780600.0
2007-01-19 14:50:00,20.79,20.84,20.78,20.81,1157000.0,12.4303,12.4602,12.4244,12.4423,1157000.0
2007-01-19 15:00:00,20.82,20.85,20.81,20.84,924000.0,12.4483,12.4662,12.4423,12.4602,924000.0
2007-01-19 15:10:00,20.84,20.85,20.82,20.84,1116600.0,12.4602,12.4662,12.4483,12.4602,1116600.0
2007-01-19 15:20:00,20.84,20.85,20.81,20.84,728700.0,12.4602,12.4662,12.4423,12.4602,728700.0
2007-01-19 15:30:00,20.83,20.84,20.81,20.81,1083500.0,12.4543,12.4602,12.4423,12.4423,1083500.0
2007-01-19 15:40:00,20.81,20.83,20.79,20.79,1647600.0,12.4423,12.4543,12.4303,12.4303,1647600.0
2007-01-19 15:50:00,20.79,20.87,20.78,20.83,6163500.0,12.4303,12.4782,12.4244,12.4543,6163500.0
2007-01-22 09:30:00,20.92,21.02,20.91,20.91,5253500.0,12.5081,12.5679,12.5021,12.5021,5253500.0
2007-01-22 09:40:00,20.91,20.92,20.84,20.9,1983900.0,12.5021,12.5081,12.4602,12.4961,1983900.0
2007-01-22 09:50:00,20.9,20.9,20.85,20.87,1102600.0,12.4961,12.4961,12.4662,12.4782,1102600.0
2007-01-22 10:00:00,20.86,20.88,20.7,20.7,2504200.0,12.4722,12.4842,12.3765,12.3765,2504200.0
2007-01-22 10:10:00,20.7,20.73,20.65,20.68,2652400.0,12.3765,12.3945,12.3466,12.3646,2652400.0
2007-01-22 10:20:00,20.68,20.77,20.67,20.77,2961600.0,12.3646,12.4184,12.3586,12.4184,2961600.0
2007-01-22 10:30:00,20.77,20.81,20.71,20.78,1928200.0,12.4184,12.4423,12.3825,12.4244,1928200.0
2007-01-22 10:40:00,20.78,20.85,20.72,20.72,1655600.0,12.4244,12.4662,12.3885,12.3885,1655600.0
2007-01-22 10:50:00,20.72,20.81,20.72,20.79,1078300.0,12.3885,12.4423,12.3885,12.4303,1078300.0
2007-01-22 11:00:00,20.81,20.81,20.74,20.78,1429600.0,12.4423,12.4423,12.4005,12.4244,1429600.0
2007-01-22 11:10:00,20.77,20.79,20.74,20.76,1150500.0,12.4184,12.4303,12.4005,12.4124,1150500.0
2007-01-22 11:20:00,20.76,20.79,20.75,20.78,884700.0,12.4124,12.4303,12.4064,12.4244,884700.0
2007-01-22 11:30:00,20.77,20.81,20.77,20.8,577200.0,12.4184,12.4423,12.4184,12.4363,577200.0
2007-01-22 11:40:00,20.8,20.85,20.79,20.8,1221800.0,12.4363,12.4662,12.4303,12.4363,1221800.0
2007-01-22 11:50:00,20.8,20.87,20.8,20.84,1304300.0,12.4363,12.4782,12.4363,12.4602,1304300.0
2007-01-22 12:00:00,20.84,20.85,20.8,20.81,523000.0,12.4602,12.4662,12.4363,12.4423,523000.0
2007-01-22 12:10:00,20.81,20.81,20.78,20.8,703600.0,12.4423,12.4423,12.4244,12.4363,703600.0
2007-01-22 12:20:00,20.81,20.87,20.8,20.86,789700.0,12.4423,12.4782,12.4363,12.4722,789700.0
2007-01-22 12:30:00,20.85,20.86,20.82,20.83,785300.0,12.4662,12.4722,12.4483,12.4543,785300.0
2007-01-22 12:40:00,20.83,20.87,20.8,20.83,1180400.0,12.4543,12.4782,12.4363,12.4543,1180400.0
2007-01-22 12:50:00,20.82,20.83,20.8,20.8,512400.0,12.4483,12.4543,12.4363,12.4363,512400.0
2007-01-22 13:00:00,20.8,20.83,20.8,20.81,882700.0,12.4363,12.4543,12.4363,12.4423,882700.0
2007-01-22 13:10:00,20.81,20.85,20.81,20.84,867200.0,12.4423,12.4662,12.4423,12.4602,867200.0
2007-01-22 13:20:00,20.84,20.85,20.8,20.84,544700.0,12.4602,12.4662,12.4363,12.4602,544700.0
2007-01-22 13:30:00,20.83,20.84,20.81,20.81,261500.0,12.4543,12.4602,12.4423,12.4423,261500.0
2007-01-22 13:40:00,20.81,20.82,20.79,20.79,892700.0,12.4423,12.4483,12.4303,12.4303,892700.0
2007-01-22 13:50:00,20.79,20.83,20.78,20.83,1138300.0,12.4303,12.4543,12.4244,12.4543,1138300.0
2007-01-22 14:00:00,20.83,20.91,20.82,20.88,1758500.0,12.4543,12.5021,12.4483,12.4842,1758500.0
2007-01-22 14:10:00,20.88,20.9,20.87,20.9,1075100.0,12.4842,12.4961,12.4782,12.4961,1075100.0
2007-01-22 14:20:00,20.89,20.9,20.85,20.85,898700.0,12.4901,12.4961,12.4662,12.4662,898700.0
2007-01-22 14:30:00,20.85,20.86,20.82,20.83,1243700.0,12.4662,12.4722,12.4483,12.4543,1243700.0
2007-01-22 14:40:00,20.82,20.88,20.8,20.85,1429400.0,12.4483,12.4842,12.4363,12.4662,1429400.0
2007-01-22 14:50:00,20.85,20.86,20.8,20.81,1200300.0,12.4662,12.4722,12.4363,12.4423,1200300.0
2007-01-22 15:00:00,20.8,20.82,20.77,20.81,1130800.0,12.4363,12.4483,12.4184,12.4423,1130800.0
2007-01-22 15:10:00,20.81,20.83,20.79,20.82,1100900.0,12.4423,12.4543,12.4303,12.4483,1100900.0
2007-01-22 15:20:00,20.82,20.82,20.8,20.81,1066100.0,12.4483,12.4483,12.4363,12.4423,1066100.0
2007-01-22 15:30:00,20.8,20.84,20.8,20.82,2342500.0,12.4363,12.4602,12.4363,12.4483,2342500.0
2007-01-22 15:40:00,20.81,20.86,20.8,20.81,1447500.0,12.4423,12.4722,12.4363,12.4423,1447500.0
2007-01-22 15:50:00,20.8,20.82,20.79,20.8,2970100.0,12.4363,12.4483,12.4303,12.4363,2970100.0
2007-01-23 09:30:00,20.85,20.88,20.77,20.78,3973800.0,12.4662,12.4842,12.4184,12.4244,3973800.0
2007-01-23 09:40:00,20.79,20.84,20.71,20.81,2915000.0,12.4303,12.4602,12.3825,12.4423,2915000.0
2007-01-23 09:50:00,20.81,20.88,20.79,20.83,1534100.0,12.4423,12.4842,12.4303,12.4543,1534100.0
2007-01-23 10:00:00,20.82,20.85,20.77,20.82,1561300.0,12.4483,12.4662,12.4184,12.4483,1561300.0
2007-01-23 10:10:00,20.82,20.84,20.76,20.83,2980800.0,12.4483,12.4602,12.4124,12.4543,2980800.0
2007-01-23 10:20:00,20.82,20.84,20.78,20.83,1199400.0,12.4483,12.4602,12.4244,12.4543,1199400.0
2007-01-23 10:30:00,20.83,20.85,20.81,20.82,1088300.0,12.4543,12.4662,12.4423,12.4483,1088300.0
2007-01-23 10:40:00,20.82,20.84,20.79,20.8,872700.0,12.4483,12.4602,12.4303,12.4363,872700.0
2007-01-23 10:50:00,20.81,20.83,20.79,20.79,501800.0,12.4423,12.4543,12.4303,12.4303,501800.0
2007-01-23 11:00:00,20.8,20.82,20.76,20.8,1529200.0,12.4363,12.4483,12.4124,12.4363,1529200.0
2007-01-23 11:10:00,20.79,20.83,20.78,20.82,890200.0,12.4303,12.4543,12.4244,12.4483,890200.0
2007-01-23 11:20:00,20.82,20.83,20.77,20.8,1580100.0,12.4483,12.4543,12.4184,12.4363,1580100.0
2007-01-23 11:30:00,20.8,20.8,20.73,20.74,2882000.0,12.4363,12.4363,12.3945,12.4005,2882000.0
2007-01-23 11:40:00,20.74,20.77,20.66,20.68,3085400.0,12.4005,12.4184,12.3526,12.3646,3085400.0
2007-01-23 11:50:00,20.68,20.76,20.68,20.74,1166700.0,12.3646,12.4124,12.3646,12.4005,1166700.0
2007-01-23 12:00:00,20.74,20.75,20.71,20.74,910800.0,12.4005,12.4064,12.3825,12.4005,910800.0
2007-01-23 12:10:00,20.74,20.76,20.72,20.75,639400.0,12.4005,12.4124,12.3885,12.4064,639400.0
2007-01-23 12:20:00,20.75,20.75,20.66,20.71,1304300.0,12.4064,12.4064,12.3526,12.3825,1304300.0
2007-01-23 12:30:00,20.71,20.74,20.7,20.71,494000.0,12.3825,12.4005,12.3765,12.3825,494000.0
2007-01-23 12:40:00,20.71,20.73,20.69,20.73,1005500.0,12.3825,12.3945,12.3706,12.3945,1005500.0
2007-01-23 12:50:00,20.73,20.74,20.7,20.73,986400.0,12.3945,12.4005,12.3765,12.3945,986400.0
2007-01-23 13:00:00,20.72,20.75,20.71,20.72,823000.0,12.3885,12.4064,12.3825,12.3885,823000.0
2007-01-23 13:10:00,20.72,20.75,20.69,20.7,1091600.0,12.3885,12.4064,12.3706,12.3765,1091600.0
2007-01-23 13:20:00,20.7,20.72,20.68,20.69,876300.0,12.3765,12.3885,12.3646,12.3706,876300.0
2007-01-23 13:30:00,20.68,20.7,20.66,20.69,1136400.0,12.3646,12.3765,12.3526,12.3706,1136400.0
2007-01-23 13:40:00,20.69,20.7,20.64,20.69,1266300.0,12.3706,12.3765,12.3407,12.3706,1266300.0
2007-01-23 13:50:00,20.68,20.69,20.66,20.67,664000.0,12.3646,12.3706,12.3526,12.3586,664000.0
2007-01-23 14:00:00,20.67,20.69,20.6,20.64,1688700.0,12.3586,12.3706,12.3167,12.3407,1688700.0
2007-01-23 14:10:00,20.63,20.65,20.61,20.61,892000.0,12.3347,12.3466,12.3227,12.3227,892000.0
2007-01-23 14:20:00,20.61,20.64,20.59,20.6,1497400.0,12.3227,12.3407,12.3108,12.3167,1497400.0
2007-01-23 14:30:00,20.6,20.63,20.55,20.57,1623200.0,12.3167,12.3347,12.2869,12.2988,1623200.0
2007-01-23 14:40:00,20.56,20.58,20.52,20.56,2202100.0,12.2928,12.3048,12.2689,12.2928,2202100.0
2007-01-23 14:50:00,20.57,20.57,20.5,20.53,2281700.0,12.2988,12.2988,12.257,12.2749,2281700.0
2007-01-23 15:00:00,20.53,20.57,20.52,20.53,1895700.0,12.2749,12.2988,12.2689,12.2749,1895700.0
2007-01-23 15:10:00,20.53,20.61,20.52,20.55,1877500.0,12.2749,12.3227,12.2689,12.2869,1877500.0
2007-01-23 15:20:00,20.55,20.56,20.46,20.47,3147300.0,12.2869,12.2928,12.233,12.239,3147300.0
2007-01-23 15:30:00,20.47,20.55,20.46,20.51,2127100.0,12.239,12.2869,12.233,12.2629,2127100.0
2007-01-23 15:40:00,20.51,20.58,20.51,20.54,2859200.0,12.2629,12.3048,12.2629,12.2809,2859200.0
2007-01-23 15:50:00,20.54,20.58,20.53,20.54,3547100.0,12.2809,12.3048,12.2749,12.2809,3547100.0
2007-01-24 09:30:00,20.6,20.75,20.57,20.66,4741400.0,12.3167,12.4064,12.2988,12.3526,4741400.0
2007-01-24 09:40:00,20.65,20.72,20.64,20.67,3199900.0,12.3466,12.3885,12.3407,12.3586,3199900.0
2007-01-24 09:50:00,20.67,20.67,20.57,20.64,2283600.0,12.3586,12.3586,12.2988,12.3407,2283600.0
2007-01-24 10:00:00,20.63,20.72,20.63,20.69,2385000.0,12.3347,12.3885,12.3347,12.3706,2385000.0
2007-01-24 10:10:00,20.69,20.72,20.66,20.71,1668500.0,12.3706,12.3885,12.3526,12.3825,1668500.0
2007-01-24 10:20:00,20.7,20.72,20.65,20.68,1451000.0,12.3765,12.3885,12.3466,12.3646,1451000.0
2007-01-24 10:30:00,20.69,20.77,20.67,20.67,2278200.0,12.3706,12.4184,12.3586,12.3586,2278200.0
2007-01-24 10:40:00,20.68,20.76,20.67,20.74,982000.0,12.3646,12.4124,12.3586,12.4005,982000.0
2007-01-24 10:50:00,20.73,20.84,20.73,20.83,2159100.0,12.3945,12.4602,12.3945,12.4543,2159100.0
2007-01-24 11:00:00,20.82,20.86,20.81,20.84,1273600.0,12.4483,12.4722,12.4423,12.4602,1273600.0
2007-01-24 11:10:00,20.83,20.86,20.77,20.84,623700.0,12.4543,12.4722,12.4184,12.4602,623700.0
2007-01-24 11:20:00,20.85,20.86,20.77,20.78,1339900.0,12.4662,12.4722,12.4184,12.4244,1339900.0
2007-01-24 11:30:00,20.78,20.83,20.78,20.83,562100.0,12.4244,12.4543,12.4244,12.4543,562100.0
2007-01-24 11:40:00,20.82,20.88,20.82,20.84,1583100.0,12.4483,12.4842,12.4483,12.4602,1583100.0
2007-01-24 11:50:00,20.83,20.84,20.75,20.77,1227400.0,12.4543,12.4602,12.4064,12.4184,1227400.0
2007-01-24 12:00:00,20.77,20.82,20.77,20.81,1055500.0,12.4184,12.4483,12.4184,12.4423,1055500.0
2007-01-24 12:10:00,20.81,20.82,20.75,20.77,1350000.0,12.4423,12.4483,12.4064,12.4184,1350000.0
2007-01-24 12:20:00,20.76,20.77,20.72,20.76,1640900.0,12.4124,12.4184,12.3885,12.4124,1640900.0
2007-01-24 12:30:00,20.76,20.8,20.75,20.79,654500.0,12.4124,12.4363,12.4064,12.4303,654500.0
2007-01-24 12:40:00,20.79,20.8,20.76,20.78,605700.0,12.4303,12.4363,12.4124,12.4244,605700.0
2007-01-24 12:50:00,20.78,20.79,20.75,20.78,508900.0,12.4244,12.4303,12.4064,12.4244,508900.0
2007-01-24 13:00:00,20.77,20.78,20.74,20.75,775300.0,12.4184,12.4244,12.4005,12.4064,775300.0
2007-01-24 13:10:00,20.75,20.78,20.75,20.78,660500.0,12.4064,12.4244,12.4064,12.4244,660500.0
2007-01-24 13:20:00,20.78,20.79,20.75,20.77,544200.0,12.4244,12.4303,12.4064,12.4184,544200.0
2007-01-24 13:30:00,20.78,20.79,20.73,20.78,1047800.0,12.4244,12.4303,12.3945,12.4244,1047800.0
2007-01-24 13:40:00,20.79,20.79,20.75,20.75,365500.0,12.4303,12.4303,12.4064,12.4064,365500.0
2007-01-24 13:50:00,20.76,20.8,20.75,20.78,970300.0,12.4124,12.4363,12.4064,12.4244,970300.0
2007-01-24 14:00:00,20.78,20.79,20.76,20.77,743800.0,12.4244,12.4303,12.4124,12.4184,743800.0
2007-01-24 14:10:00,20.78,20.79,20.76,20.77,686300.0,12.4244,12.4303,12.4124,12.4184,686300.0
2007-01-24 14:20:00,20.77,20.79,20.76,20.79,428800.0,12.4184,12.4303,12.4124,12.4303,428800.0
2007-01-24 14:30:00,20.79,20.79,20.78,20.78,430300.0,12.4303,12.4303,12.4244,12.4244,430300.0
2007-01-24 14:40:00,20.78,20.81,20.77,20.79,1069100.0,12.4244,12.4423,12.4184,12.4303,1069100.0
2007-01-24 14:50:00,20.78,20.79,20.76,20.77,622500.0,12.4244,12.4303,12.4124,12.4184,622500.0
2007-01-24 15:00:00,20.77,20.8,20.76,20.79,1292900.0,12.4184,12.4363,12.4124,12.4303,1292900.0
2007-01-24 15:10:00,20.79,20.8,20.77,20.8,761400.0,12.4303,12.4363,12.4184,12.4363,761400.0
2007-01-24 15:20:00,20.79,20.83,20.79,20.82,1970700.0,12.4303,12.4543,12.4303,12.4483,1970700.0
2007-01-24 15:30:00,20.82,20.85,20.82,20.82,1101400.0,12.4483,12.4662,12.4483,12.4483,1101400.0
2007-01-24 15:40:00,20.83,20.87,20.81,20.81,3927600.0,12.4543,12.4782,12.4423,12.4423,3927600.0
2007-01-24 15:50:00,20.81,20.85,20.79,20.85,2978900.0,12.4423,12.4662,12.4303,12.4662,2978900.0
2007-01-25 09:30:00,20.88,20.94,20.74,20.89,3067500.0,12.4842,12.52,12.4005,12.4901,3067500.0
2007-01-25 09:40:00,20.89,20.93,20.84,20.93,2078800.0,12.4901,12.5141,12.4602,12.5141,2078800.0
2007-01-25 09:50:00,20.93,21.04,20.93,20.98,3096200.0,12.5141,12.5798,12.5141,12.5439,3096200.0
2007-01-25 10:00:00,20.98,21.0,20.9,20.98,1739900.0,12.5439,12.5559,12.4961,12.5439,1739900.0
2007-01-25 10:10:00,20.97,20.97,20.8,20.8,2143300.0,12.538,12.538,12.4363,12.4363,2143300.0
2007-01-25 10:20:00,20.8,20.9,20.75,20.84,1855400.0,12.4363,12.4961,12.4064,12.4602,1855400.0
2007-01-25 10:30:00,20.84,20.9,20.81,20.81,1084800.0,12.4602,12.4961,12.4423,12.4423,1084800.0
2007-01-25 10:40:00,20.82,20.82,20.75,20.79,1011500.0,12.4483,12.4483,12.4064,12.4303,1011500.0
2007-01-25 10:50:00,20.78,20.87,20.78,20.81,836400.0,12.4244,12.4782,12.4244,12.4423,836400.0
2007-01-25 11:00:00,20.8,20.85,20.76,20.78,1308700.0,12.4363,12.4662,12.4124,12.4244,1308700.0
2007-01-25 11:10:00,20.77,20.82,20.77,20.79,784900.0,12.4184,12.4483,12.4184,12.4303,784900.0
2007-01-25 11:20:00,20.79,20.8,20.75,20.75,671900.0,12.4303,12.4363,12.4064,12.4064,671900.0
2007-01-25 11:30:00,20.75,20.8,20.75,20.78,947400.0,12.4064,12.4363,12.4064,12.4244,947400.0
2007-01-25 11:40:00,20.78,20.81,20.77,20.78,923400.0,12.4244,12.4423,12.4184,12.4244,923400.0
2007-01-25 11:50:00,20.78,20.81,20.77,20.79,1040600.0,12.4244,12.4423,12.4184,12.4303,1040600.0
2007-01-25 12:00:00,20.78,20.8,20.72,20.74,1133000.0,12.4244,12.4363,12.3885,12.4005,1133000.0
2007-01-25 12:10:00,20.74,20.74,20.71,20.73,843900.0,12.4005,12.4005,12.3825,12.3945,843900.0
2007-01-25 12:20:00,20.73,20.75,20.72,20.73,1139600.0,12.3945,12.4064,12.3885,12.3945,1139600.0
2007-01-25 12:30:00,20.73,20.76,20.72,20.75,751900.0,12.3945,12.4124,12.3885,12.4064,751900.0
2007-01-25 12:40:00,20.75,20.78,20.75,20.78,476700.0,12.4064,12.4244,12.4064,12.4244,476700.0
2007-01-25 12:50:00,20.78,20.8,20.74,20.75,921000.0,12.4244,12.4363,12.4005,12.4064,921000.0
2007-01-25 13:00:00,20.75,20.77,20.74,20.76,847000.0,12.4064,12.4184,12.4005,12.4124,847000.0
2007-01-25 13:10:00,20.76,20.77,20.74,20.76,708100.0,12.4124,12.4184,12.4005,12.4124,708100.0
2007-01-25 13:20:00,20.76,20.77,20.73,20.75,441500.0,12.4124,12.4184,12.3945,12.4064,441500.0
2007-01-25 13:30:00,20.76,20.76,20.71,20.72,1131100.0,12.4124,12.4124,12.3825,12.3885,1131100.0
2007-01-25 13:40:00,20.73,20.75,20.72,20.74,987700.0,12.3945,12.4064,12.3885,12.4005,987700.0
2007-01-25 13:50:00,20.73,20.77,20.7,20.7,1106100.0,12.3945,12.4184,12.3765,12.3765,1106100.0
2007-01-25 14:00:00,20.71,20.72,20.65,20.67,2739300.0,12.3825,12.3885,12.3466,12.3586,2739300.0
2007-01-25 14:10:00,20.66,20.7,20.65,20.66,2352500.0,12.3526,12.3765,12.3466,12.3526,2352500.0
2007-01-25 14:20:00,20.66,20.68,20.61,20.64,2348000.0,12.3526,12.3646,12.3227,12.3407,2348000.0
2007-01-25 14:30:00,20.64,20.66,20.64,20.65,851300.0,12.3407,12.3526,12.3407,12.3466,851300.0
2007-01-25 14:40:00,20.65,20.69,20.64,20.67,1966600.0,12.3466,12.3706,12.3407,12.3586,1966600.0
2007-01-25 14:50:00,20.67,20.69,20.67,20.68,449700.0,12.3586,12.3706,12.3586,12.3646,449700.0
2007-01-25 15:00:00,20.68,20.69,20.63,20.64,2216300.0,12.3646,12.3706,12.3347,12.3407,2216300.0
2007-01-25 15:10:00,20.64,20.66,20.62,20.64,1586800.0,12.3407,12.3526,12.3287,12.3407,1586800.0
2007-01-25 15:20:00,20.64,20.67,20.64,20.66,1201400.0,12.3407,12.3586,12.3407,12.3526,1201400.0
2007-01-25 15:30:00,20.66,20.69,20.63,20.64,1976000.0,12.3526,12.3706,12.3347,12.3407,1976000.0
2007-01-25 15:40:00,20.64,20.65,20.63,20.64,1057300.0,12.3407,12.3466,12.3347,12.3407,1057300.0
2007-01-25 15:50:00,20.65,20.66,20.6,20.6,2732600.0,12.3466,12.3526,12.3167,12.3167,2732600.0
2007-01-26 09:30:00,20.69,20.75,20.61,20.61,2118400.0,12.3706,12.4064,12.3227,12.3227,2118400.0
2007-01-26 09:40:00,20.61,20.62,20.52,20.53,2269300.0,12.3227,12.3287,12.2689,12.2749,2269300.0
2007-01-26 09:50:00,20.53,20.64,20.53,20.63,1354600.0,12.2749,12.3407,12.2749,12.3347,1354600.0
2007-01-26 10:00:00,20.63,20.72,20.63,20.68,2783400.0,12.3347,12.3885,12.3347,12.3646,2783400.0
2007-01-26 10:10:00,20.68,20.75,20.67,20.68,2064300.0,12.3646,12.4064,12.3586,12.3646,2064300.0
2007-01-26 10:20:00,20.68,20.75,20.67,20.73,1192500.0,12.3646,12.4064,12.3586,12.3945,1192500.0
2007-01-26 10:30:00,20.73,20.9,20.72,20.88,4547000.0,12.3945,12.4961,12.3885,12.4842,4547000.0
2007-01-26 10:40:00,20.89,20.89,20.8,20.8,1934500.0,12.4901,12.4901,12.4363,12.4363,1934500.0
2007-01-26 10:50:00,20.81,20.83,20.72,20.77,1076500.0,12.4423,12.4543,12.3885,12.4184,1076500.0
2007-01-26 11:00:00,20.77,20.77,20.72,20.74,1092400.0,12.4184,12.4184,12.3885,12.4005,1092400.0
2007-01-26 11:10:00,20.74,20.76,20.72,20.76,815600.0,12.4005,12.4124,12.3885,12.4124,815600.0
2007-01-26 11:20:00,20.76,20.76,20.65,20.67,2145100.0,12.4124,12.4124,12.3466,12.3586,2145100.0
2007-01-26 11:30:00,20.66,20.67,20.55,20.59,2220400.0,12.3526,12.3586,12.2869,12.3108,2220400.0
2007-01-26 11:40:00,20.59,20.6,20.51,20.59,2414100.0,12.3108,12.3167,12.2629,12.3108,2414100.0
2007-01-26 11:50:00,20.59,20.61,20.55,20.59,1313000.0,12.3108,12.3227,12.2869,12.3108,1313000.0
2007-01-26 12:00:00,20.6,20.69,20.59,20.66,2067800.0,12.3167,12.3706,12.3108,12.3526,2067800.0
2007-01-26 12:10:00,20.66,20.7,20.65,20.68,764600.0,12.3526,12.3765,12.3466,12.3646,764600.0
2007-01-26 12:20:00,20.67,20.68,20.64,20.65,255600.0,12.3586,12.3646,12.3407,12.3466,255600.0
2007-01-26 12:30:00,20.66,20.67,20.63,20.66,604400.0,12.3526,12.3586,12.3347,12.3526,604400.0
2007-01-26 12:40:00,20.66,20.67,20.62,20.65,482600.0,12.3526,12.3586,12.3287,12.3466,482600.0
2007-01-26 12:50:00,20.66,20.66,20.64,20.66,324700.0,12.3526,12.3526,12.3407,12.3526,324700.0
2007-01-26 13:00:00,20.66,20.66,20.63,20.63,965400.0,12.3526,12.3526,12.3347,12.3347,965400.0
2007-01-26 13:10:00,20.63,20.68,20.6,20.67,2018900.0,12.3347,12.3646,12.3167,12.3586,2018900.0
2007-01-26 13:20:00,20.66,20.67,20.61,20.61,1464900.0,12.3526,12.3586,12.3227,12.3227,1464900.0
2007-01-26 13:30:00,20.62,20.68,20.6,20.68,1171600.0,12.3287,12.3646,12.3167,12.3646,1171600.0
2007-01-26 13:40:00,20.68,20.69,20.63,20.66,932700.0,12.3646,12.3706,12.3347,12.3526,932700.0
2007-01-26 13:50:00,20.66,20.69,20.6,20.67,449000.0,12.3526,12.3706,12.3167,12.3586,449000.0
2007-01-26 14:00:00,20.67,20.67,20.6,20.64,979200.0,12.3586,12.3586,12.3167,12.3407,979200.0
2007-01-26 14:10:00,20.63,20.72,20.6,20.67,1024900.0,12.3347,12.3885,12.3167,12.3586,1024900.0
2007-01-26 14:20:00,20.67,20.71,20.62,20.63,860500.0,12.3586,12.3825,12.3287,12.3347,860500.0
2007-01-26 14:30:00,20.63,20.67,20.6,20.61,1267500.0,12.3347,12.3586,12.3167,12.3227,1267500.0
2007-01-26 14:40:00,20.61,20.63,20.58,20.6,1210400.0,12.3227,12.3347,12.3048,12.3167,1210400.0
2007-01-26 14:50:00,20.61,20.61,20.55,20.58,1708900.0,12.3227,12.3227,12.2869,12.3048,1708900.0
2007-01-26 15:00:00,20.57,20.65,20.56,20.65,1524700.0,12.2988,12.3466,12.2928,12.3466,1524700.0
2007-01-26 15:10:00,20.65,20.65,20.57,20.61,2071600.0,12.3466,12.3466,12.2988,12.3227,2071600.0
2007-01-26 15:20:00,20.62,20.63,20.6,20.62,1107100.0,12.3287,12.3347,12.3167,12.3287,1107100.0
2007-01-26 15:30:00,20.62,20.64,20.6,20.64,1159200.0,12.3287,12.3407,12.3167,12.3407,1159200.0
2007-01-26 15:40:00,20.64,20.64,20.59,20.62,1670000.0,12.3407,12.3407,12.3108,12.3287,1670000.0
2007-01-26 15:50:00,20.62,20.63,20.53,20.54,2823600.0,12.3287,12.3347,12.2749,12.2809,2823600.0
2007-01-29 09:30:00,20.81,20.82,20.7,20.77,4771200.0,12.4423,12.4483,12.3765,12.4184,4771200.0
2007-01-29 09:40:00,20.77,20.9,20.76,20.87,3468100.0,12.4184,12.4961,12.4124,12.4782,3468100.0
2007-01-29 09:50:00,20.87,20.97,20.83,20.95,3484600.0,12.4782,12.538,12.4543,12.526,3484600.0
2007-01-29 10:00:00,20.95,21.12,20.93,21.11,5044900.0,12.526,12.6277,12.5141,12.6217,5044900.0
2007-01-29 10:10:00,21.1,21.12,21.0,21.05,3151500.0,12.6157,12.6277,12.5559,12.5858,3151500.0
2007-01-29 10:20:00,21.05,21.05,20.94,20.96,2189800.0,12.5858,12.5858,12.52,12.532,2189800.0
2007-01-29 10:30:00,20.96,21.02,20.94,21.0,1979800.0,12.532,12.5679,12.52,12.5559,1979800.0
2007-01-29 10:40:00,20.99,21.05,20.97,21.03,2160800.0,12.5499,12.5858,12.538,12.5738,2160800.0
2007-01-29 10:50:00,21.03,21.06,20.96,21.03,2080200.0,12.5738,12.5918,12.532,12.5738,2080200.0
2007-01-29 11:00:00,21.03,21.03,20.91,20.95,2430800.0,12.5738,12.5738,12.5021,12.526,2430800.0
2007-01-29 11:10:00,20.95,20.99,20.95,20.98,790100.0,12.526,12.5499,12.526,12.5439,790100.0
2007-01-29 11:20:00,20.98,21.0,20.96,20.99,925400.0,12.5439,12.5559,12.532,12.5499,925400.0
2007-01-29 11:30:00,20.98,20.99,20.92,20.93,1651600.0,12.5439,12.5499,12.5081,12.5141,1651600.0
2007-01-29 11:40:00,20.92,21.0,20.9,20.96,3092200.0,12.5081,12.5559,12.4961,12.532,3092200.0
2007-01-29 11:50:00,20.96,21.0,20.94,21.0,665500.0,12.532,12.5559,12.52,12.5559,665500.0
2007-01-29 12:00:00,20.99,21.0,20.97,20.99,886400.0,12.5499,12.5559,12.538,12.5499,886400.0
2007-01-29 12:10:00,21.0,21.06,20.74,21.04,2367800.0,12.5559,12.5918,12.4005,12.5798,2367800.0
2007-01-29 12:20:00,21.04,21.04,21.01,21.02,801000.0,12.5798,12.5798,12.5619,12.5679,801000.0
2007-01-29 12:30:00,21.01,21.05,21.01,21.04,672300.0,12.5619,12.5858,12.5619,12.5798,672300.0
2007-01-29 12:40:00,21.03,21.05,20.97,21.05,2278100.0,12.5738,12.5858,12.538,12.5858,2278100.0
2007-01-29 12:50:00,21.05,21.08,21.03,21.08,1274200.0,12.5858,12.6037,12.5738,12.6037,1274200.0
2007-01-29 13:00:00,21.07,21.1,21.06,21.06,1301500.0,12.5978,12.6157,12.5918,12.5918,1301500.0
2007-01-29 13:10:00,21.06,21.09,21.03,21.08,1014100.0,12.5918,12.6097,12.5738,12.6037,1014100.0
2007-01-29 13:20:00,21.07,21.1,21.04,21.09,2261000.0,12.5978,12.6157,12.5798,12.6097,2261000.0
2007-01-29 13:30:00,21.08,21.14,21.08,21.11,1913100.0,12.6037,12.6396,12.6037,12.6217,1913100.0
2007-01-29 13:40:00,21.11,21.13,21.03,21.06,1657600.0,12.6217,12.6336,12.5738,12.5918,1657600.0
2007-01-29 13:50:00,21.06,21.1,20.97,21.0,1754200.0,12.5918,12.6157,12.538,12.5559,1754200.0
2007-01-29 14:00:00,21.0,21.01,20.9,20.95,2415400.0,12.5559,12.5619,12.4961,12.526,2415400.0
2007-01-29 14:10:00,20.95,20.96,20.91,20.93,1621300.0,12.526,12.532,12.5021,12.5141,1621300.0
2007-01-29 14:20:00,20.92,20.97,20.92,20.95,1629000.0,12.5081,12.538,12.5081,12.526,1629000.0
2007-01-29 14:30:00,20.95,20.97,20.92,20.93,807000.0,12.526,12.538,12.5081,12.5141,807000.0
2007-01-29 14:40:00,20.93,20.96,20.92,20.93,845600.0,12.5141,12.532,12.5081,12.5141,845600.0
2007-01-29 14:50:00,20.94,20.94,20.92,20.93,1258800.0,12.52,12.52,12.5081,12.5141,1258800.0
2007-01-29 15:00:00,20.93,20.95,20.91,20.92,1813700.0,12.5141,12.526,12.5021,12.5081,1813700.0
2007-01-29 15:10:00,20.92,20.94,20.9,20.91,1419300.0,12.5081,12.52,12.4961,12.5021,1419300.0
2007-01-29 15:20:00,20.91,20.94,20.9,20.93,1657200.0,12.5021,12.52,12.4961,12.5141,1657200.0
2007-01-29 15:30:00,20.93,20.94,20.9,20.94,1901100.0,12.5141,12.52,12.4961,12.52,1901100.0
2007-01-29 15:40:00,20.94,20.94,20.9,20.92,1852200.0,12.52,12.52,12.4961,12.5081,1852200.0
2007-01-29 15:50:00,20.92,20.94,20.89,20.89,3761600.0,12.5081,12.52,12.4901,12.4901,3761600.0
2007-01-30 09:30:00,21.09,21.13,21.03,21.04,3650600.0,12.6097,12.6336,12.5738,12.5798,3650600.0
2007-01-30 09:40:00,21.03,21.04,21.0,21.01,1291600.0,12.5738,12.5798,12.5559,12.5619,1291600.0
2007-01-30 09:50:00,21.02,21.02,20.95,21.01,1652100.0,12.5679,12.5679,12.526,12.5619,1652100.0
2007-01-30 10:00:00,21.02,21.06,21.0,21.04,1883700.0,12.5679,12.5918,12.5559,12.5798,1883700.0
2007-01-30 10:10:00,21.04,21.07,21.01,21.06,1158600.0,12.5798,12.5978,12.5619,12.5918,1158600.0
2007-01-30 10:20:00,21.05,21.06,20.92,21.0,4065100.0,12.5858,12.5918,12.5081,12.5559,4065100.0
2007-01-30 10:30:00,21.0,21.06,20.97,20.98,2442100.0,12.5559,12.5918,12.538,12.5439,2442100.0
2007-01-30 10:40:00,20.99,21.03,20.99,21.0,1519500.0,12.5499,12.5738,12.5499,12.5559,1519500.0
2007-01-30 10:50:00,21.0,21.0,20.95,20.98,1732000.0,12.5559,12.5559,12.526,12.5439,1732000.0
2007-01-30 11:00:00,20.97,21.02,20.97,21.0,623900.0,12.538,12.5679,12.538,12.5559,623900.0
2007-01-30 11:10:00,21.0,21.02,20.96,21.0,1419000.0,12.5559,12.5679,12.532,12.5559,1419000.0
2007-01-30 11:20:00,21.01,21.02,20.96,20.97,1815000.0,12.5619,12.5679,12.532,12.538,1815000.0
2007-01-30 11:30:00,20.97,20.99,20.96,20.98,2025100.0,12.538,12.5499,12.532,12.5439,2025100.0
2007-01-30 11:40:00,20.98,21.01,20.98,21.0,535700.0,12.5439,12.5619,12.5439,12.5559,535700.0
2007-01-30 11:50:00,20.99,21.0,20.96,20.96,1167500.0,12.5499,12.5559,12.532,12.532,1167500.0
2007-01-30 12:00:00,20.96,20.98,20.92,20.92,974700.0,12.532,12.5439,12.5081,12.5081,974700.0
2007-01-30 12:10:00,20.93,20.97,20.89,20.9,2209000.0,12.5141,12.538,12.4901,12.4961,2209000.0
2007-01-30 12:20:00,20.9,20.93,20.85,20.93,1394200.0,12.4961,12.5141,12.4662,12.5141,1394200.0
2007-01-30 12:30:00,20.92,20.94,20.9,20.93,544200.0,12.5081,12.52,12.4961,12.5141,544200.0
2007-01-30 12:40:00,20.94,20.95,20.83,20.85,1792100.0,12.52,12.526,12.4543,12.4662,1792100.0
2007-01-30 12:50:00,20.85,20.92,20.83,20.91,1029000.0,12.4662,12.5081,12.4543,12.5021,1029000.0
2007-01-30 13:00:00,20.91,20.92,20.82,20.84,1453400.0,12.5021,12.5081,12.4483,12.4602,1453400.0
2007-01-30 13:10:00,20.84,20.87,20.83,20.86,1086100.0,12.4602,12.4782,12.4543,12.4722,1086100.0
2007-01-30 13:20:00,20.86,20.9,20.85,20.87,790500.0,12.4722,12.4961,12.4662,12.4782,790500.0
2007-01-30 13:30:00,20.88,20.91,20.87,20.89,1024500.0,12.4842,12.5021,12.4782,12.4901,1024500.0
2007-01-30 13:40:00,20.89,20.94,20.89,20.93,806800.0,12.4901,12.52,12.4901,12.5141,806800.0
2007-01-30 13:50:00,20.92,20.94,20.9,20.94,752200.0,12.5081,12.52,12.4961,12.52,752200.0
2007-01-30 14:00:00,20.94,20.94,20.87,20.88,1029400.0,12.52,12.52,12.4782,12.4842,1029400.0
2007-01-30 14:10:00,20.89,20.92,20.87,20.9,443200.0,12.4901,12.5081,12.4782,12.4961,443200.0
2007-01-30 14:20:00,20.9,20.94,20.9,20.93,1344800.0,12.4961,12.52,12.4961,12.5141,1344800.0
2007-01-30 14:30:00,20.94,20.97,20.91,20.97,1205800.0,12.52,12.538,12.5021,12.538,1205800.0
2007-01-30 14:40:00,20.96,20.98,20.95,20.96,878200.0,12.532,12.5439,12.526,12.532,878200.0
2007-01-30 14:50:00,20.95,20.97,20.94,20.95,882400.0,12.526,12.538,12.52,12.526,882400.0
2007-01-30 15:00:00,20.95,21.0,20.95,20.99,1181100.0,12.526,12.5559,12.526,12.5499,1181100.0
2007-01-30 15:10:00,20.99,21.0,20.91,20.94,1614900.0,12.5499,12.5559,12.5021,12.52,1614900.0
2007-01-30 15:20:00,20.94,20.95,20.9,20.91,1122100.0,12.52,12.526,12.4961,12.5021,1122100.0
2007-01-30 15:30:00,20.91,20.95,20.9,20.95,1200600.0,12.5021,12.526,12.4961,12.526,1200600.0
2007-01-30 15:40:00,20.94,20.95,20.91,20.91,1861600.0,12.52,12.526,12.5021,12.5021,1861600.0
2007-01-30 15:50:00,20.92,20.94,20.88,20.92,2797300.0,12.5081,12.52,12.4842,12.5081,2797300.0
2007-01-31 09:30:00,20.96,20.97,20.78,20.79,2235700.0,12.532,12.538,12.4244,12.4303,2235700.0
2007-01-31 09:40:00,20.8,20.86,20.79,20.82,1270700.0,12.4363,12.4722,12.4303,12.4483,1270700.0
2007-01-31 09:50:00,20.81,20.82,20.75,20.77,1708400.0,12.4423,12.4483,12.4064,12.4184,1708400.0
2007-01-31 10:00:00,20.76,20.8,20.75,20.78,1108000.0,12.4124,12.4363,12.4064,12.4244,1108000.0
2007-01-31 10:10:00,20.79,20.81,20.76,20.77,1148400.0,12.4303,12.4423,12.4124,12.4184,1148400.0
2007-01-31 10:20:00,20.76,20.81,20.76,20.79,937300.0,12.4124,12.4423,12.4124,12.4303,937300.0
2007-01-31 10:30:00,20.78,20.9,20.78,20.87,1565200.0,12.4244,12.4961,12.4244,12.4782,1565200.0
2007-01-31 10:40:00,20.86,20.88,20.82,20.85,1257600.0,12.4722,12.4842,12.4483,12.4662,1257600.0
2007-01-31 10:50:00,20.85,20.88,20.81,20.87,729000.0,12.4662,12.4842,12.4423,12.4782,729000.0
2007-01-31 11:00:00,20.87,20.87,20.81,20.83,1056200.0,12.4782,12.4782,12.4423,12.4543,1056200.0
2007-01-31 11:10:00,20.83,20.83,20.81,20.81,465800.0,12.4543,12.4543,12.4423,12.4423,465800.0
2007-01-31 11:20:00,20.81,20.82,20.79,20.8,644100.0,12.4423,12.4483,12.4303,12.4363,644100.0
2007-01-31 11:30:00,20.8,20.82,20.78,20.8,1103100.0,12.4363,12.4483,12.4244,12.4363,1103100.0
2007-01-31 11:40:00,20.8,20.81,20.78,20.79,968400.0,12.4363,12.4423,12.4244,12.4303,968400.0
2007-01-31 11:50:00,20.8,20.8,20.77,20.79,770200.0,12.4363,12.4363,12.4184,12.4303,770200.0
2007-01-31 12:00:00,20.79,20.8,20.77,20.78,599400.0,12.4303,12.4363,12.4184,12.4244,599400.0
2007-01-31 12:10:00,20.79,20.79,20.78,20.78,251900.0,12.4303,12.4303,12.4244,12.4244,251900.0
2007-01-31 12:20:00,20.79,20.79,20.77,20.77,300900.0,12.4303,12.4303,12.4184,12.4184,300900.0
2007-01-31 12:30:00,20.77,20.79,20.75,20.77,973400.0,12.4184,12.4303,12.4064,12.4184,973400.0
2007-01-31 12:40:00,20.76,20.84,20.75,20.75,982200.0,12.4124,12.4602,12.4064,12.4064,982200.0
2007-01-31 12:50:00,20.76,20.76,20.71,20.74,1251700.0,12.4124,12.4124,12.3825,12.4005,1251700.0
2007-01-31 13:00:00,20.73,20.74,20.73,20.74,221100.0,12.3945,12.4005,12.3945,12.4005,221100.0
2007-01-31 13:10:00,20.74,20.76,20.73,20.76,352300.0,12.4005,12.4124,12.3945,12.4124,352300.0
2007-01-31 13:20:00,20.75,20.76,20.75,20.75,165500.0,12.4064,12.4124,12.4064,12.4064,165500.0
2007-01-31 13:30:00,20.75,20.79,20.74,20.78,936900.0,12.4064,12.4303,12.4005,12.4244,936900.0
2007-01-31 13:40:00,20.78,20.78,20.75,20.76,568400.0,12.4244,12.4244,12.4064,12.4124,568400.0
2007-01-31 13:50:00,20.76,20.77,20.75,20.75,353600.0,12.4124,12.4184,12.4064,12.4064,353600.0
2007-01-31 14:00:00,20.76,20.76,20.72,20.73,743900.0,12.4124,12.4124,12.3885,12.3945,743900.0
2007-01-31 14:10:00,20.72,20.84,20.69,20.84,1850100.0,12.3885,12.4602,12.3706,12.4602,1850100.0
2007-01-31 14:20:00,20.84,20.85,20.77,20.79,1672400.0,12.4602,12.4662,12.4184,12.4303,1672400.0
2007-01-31 14:30:00,20.79,20.87,20.77,20.81,2174300.0,12.4303,12.4782,12.4184,12.4423,2174300.0
2007-01-31 14:40:00,20.81,20.91,20.81,20.87,1339300.0,12.4423,12.5021,12.4423,12.4782,1339300.0
2007-01-31 14:50:00,20.87,20.88,20.84,20.85,769500.0,12.4782,12.4842,12.4602,12.4662,769500.0
2007-01-31 15:00:00,20.85,20.94,20.84,20.91,1310200.0,12.4662,12.52,12.4602,12.5021,1310200.0
2007-01-31 15:10:00,20.92,21.01,20.91,21.0,3267500.0,12.5081,12.5619,12.5021,12.5559,3267500.0
2007-01-31 15:20:00,20.99,21.0,20.96,20.99,1271300.0,12.5499,12.5559,12.532,12.5499,1271300.0
2007-01-31 15:30:00,20.98,21.02,20.95,20.95,1312900.0,12.5439,12.5679,12.526,12.526,1312900.0
2007-01-31 15:40:00,20.96,20.99,20.93,20.97,1514100.0,12.532,12.5499,12.5141,12.538,1514100.0
2007-01-31 15:50:00,20.97,20.98,20.92,20.95,2363100.0,12.538,12.5439,12.5081,12.526,2363100.0
2007-02-01 09:30:00,20.96,21.02,20.9,20.99,2799800.0,12.532,12.5679,12.4961,12.5499,2799800.0
2007-02-01 09:40:00,21.0,21.03,20.9,21.01,2349600.0,12.5559,12.5738,12.4961,12.5619,2349600.0
2007-02-01 09:50:00,20.99,21.06,20.99,21.05,2260500.0,12.5499,12.5918,12.5499,12.5858,2260500.0
2007-02-01 10:00:00,21.06,21.1,21.03,21.09,2224800.0,12.5918,12.6157,12.5738,12.6097,2224800.0
2007-02-01 10:10:00,21.08,21.09,20.95,21.0,2074900.0,12.6037,12.6097,12.526,12.5559,2074900.0
2007-02-01 10:20:00,21.0,21.02,20.93,20.94,1124900.0,12.5559,12.5679,12.5141,12.52,1124900.0
2007-02-01 10:30:00,20.94,21.03,20.94,21.02,931000.0,12.52,12.5738,12.52,12.5679,931000.0
2007-02-01 10:40:00,21.02,21.05,20.98,20.98,1585500.0,12.5679,12.5858,12.5439,12.5439,1585500.0
2007-02-01 10:50:00,20.99,21.0,20.93,20.98,805200.0,12.5499,12.5559,12.5141,12.5439,805200.0
2007-02-01 11:00:00,20.99,20.99,20.87,20.93,2265600.0,12.5499,12.5499,12.4782,12.5141,2265600.0
2007-02-01 11:10:00,20.93,20.94,20.89,20.91,1050100.0,12.5141,12.52,12.4901,12.5021,1050100.0
2007-02-01 11:20:00,20.92,20.93,20.87,20.93,890600.0,12.5081,12.5141,12.4782,12.5141,890600.0
2007-02-01 11:30:00,20.94,20.98,20.93,20.96,1321400.0,12.52,12.5439,12.5141,12.532,1321400.0
2007-02-01 11:40:00,20.97,20.98,20.95,20.96,665900.0,12.538,12.5439,12.526,12.532,665900.0
2007-02-01 11:50:00,20.96,21.0,20.96,21.0,497900.0,12.532,12.5559,12.532,12.5559,497900.0
2007-02-01 12:00:00,21.0,21.01,20.98,21.0,1043700.0,12.5559,12.5619,12.5439,12.5559,1043700.0
2007-02-01 12:10:00,21.01,21.08,21.0,21.04,1594200.0,12.5619,12.6037,12.5559,12.5798,1594200.0
2007-02-01 12:20:00,21.05,21.05,21.0,21.03,809600.0,12.5858,12.5858,12.5559,12.5738,809600.0
2007-02-01 12:30:00,21.02,21.05,21.01,21.03,538000.0,12.5679,12.5858,12.5619,12.5738,538000.0
2007-02-01 12:40:00,21.04,21.05,21.02,21.05,278300.0,12.5798,12.5858,12.5679,12.5858,278300.0
2007-02-01 12:50:00,21.05,21.06,21.01,21.02,485100.0,12.5858,12.5918,12.5619,12.5679,485100.0
2007-02-01 13:00:00,21.02,21.02,20.98,21.01,528500.0,12.5679,12.5679,12.5439,12.5619,528500.0
2007-02-01 13:10:00,21.02,21.02,20.98,21.0,356000.0,12.5679,12.5679,12.5439,12.5559,356000.0
2007-02-01 13:20:00,21.01,21.02,21.0,21.01,287000.0,12.5619,12.5679,12.5559,12.5619,287000.0
2007-02-01 13:30:00,21.02,21.03,21.0,21.01,607600.0,12.5679,12.5738,12.5559,12.5619,607600.0
2007-02-01 13:40:00,21.02,21.05,21.01,21.02,396700.0,12.5679,12.5858,12.5619,12.5679,396700.0
2007-02-01 13:50:00,21.03,21.05,21.01,21.01,606900.0,12.5738,12.5858,12.5619,12.5619,606900.0
2007-02-01 14:00:00,21.02,21.02,20.99,21.02,550400.0,12.5679,12.5679,12.5499,12.5679,550400.0
2007-02-01 14:10:00,21.02,21.03,21.0,21.02,960600.0,12.5679,12.5738,12.5559,12.5679,960600.0
2007-02-01 14:20:00,21.02,21.05,21.02,21.04,659600.0,12.5679,12.5858,12.5679,12.5798,659600.0
2007-02-01 14:30:00,21.05,21.08,21.02,21.05,1103800.0,12.5858,12.6037,12.5679,12.5858,1103800.0
2007-02-01 14:40:00,21.05,21.06,21.04,21.05,733000.0,12.5858,12.5918,12.5798,12.5858,733000.0
2007-02-01 14:50:00,21.05,21.07,21.04,21.05,673700.0,12.5858,12.5978,12.5798,12.5858,673700.0
2007-02-01 15:00:00,21.05,21.1,21.05,21.09,1942300.0,12.5858,12.6157,12.5858,12.6097,1942300.0
2007-02-01 15:10:00,21.08,21.14,21.07,21.13,2682700.0,12.6037,12.6396,12.5978,12.6336,2682700.0
2007-02-01 15:20:00,21.12,21.14,21.0,21.12,1063700.0,12.6277,12.6396,12.5559,12.6277,1063700.0
2007-02-01 15:30:00,21.12,21.12,21.08,21.1,1038300.0,12.6277,12.6277,12.6037,12.6157,1038300.0
2007-02-01 15:40:00,21.1,21.12,21.0,21.08,1658200.0,12.6157,12.6277,12.5559,12.6037,1658200.0
2007-02-01 15:50:00,21.07,21.13,21.07,21.1,2913100.0,12.5978,12.6336,12.5978,12.6157,2913100.0
2007-02-02 09:30:00,21.14,21.15,21.04,21.08,2684500.0,12.6396,12.6456,12.5798,12.6037,2684500.0
2007-02-02 09:40:00,21.08,21.15,21.06,21.13,1478600.0,12.6037,12.6456,12.5918,12.6336,1478600.0
2007-02-02 09:50:00,21.13,21.2,21.03,21.06,2842500.0,12.6336,12.6755,12.5738,12.5918,2842500.0
2007-02-02 10:00:00,21.07,21.14,21.04,21.12,1192300.0,12.5978,12.6396,12.5798,12.6277,1192300.0
2007-02-02 10:10:00,21.12,21.15,21.08,21.11,1078300.0,12.6277,12.6456,12.6037,12.6217,1078300.0
2007-02-02 10:20:00,21.11,21.15,21.08,21.11,928600.0,12.6217,12.6456,12.6037,12.6217,928600.0
2007-02-02 10:30:00,21.11,21.14,21.1,21.13,527100.0,12.6217,12.6396,12.6157,12.6336,527100.0
2007-02-02 10:40:00,21.13,21.14,21.1,21.12,601700.0,12.6336,12.6396,12.6157,12.6277,601700.0
2007-02-02 10:50:00,21.11,21.13,21.06,21.1,2108900.0,12.6217,12.6336,12.5918,12.6157,2108900.0
2007-02-02 11:00:00,21.09,21.15,21.07,21.14,1581000.0,12.6097,12.6456,12.5978,12.6396,1581000.0
2007-02-02 11:10:00,21.14,21.17,21.12,21.17,1702500.0,12.6396,12.6576,12.6277,12.6576,1702500.0
2007-02-02 11:20:00,21.17,21.19,21.13,21.15,1267600.0,12.6576,12.6695,12.6336,12.6456,1267600.0
2007-02-02 11:30:00,21.15,21.16,21.08,21.09,877500.0,12.6456,12.6516,12.6037,12.6097,877500.0
2007-02-02 11:40:00,21.09,21.1,21.05,21.08,1257900.0,12.6097,12.6157,12.5858,12.6037,1257900.0
2007-02-02 11:50:00,21.08,21.13,21.08,21.12,544500.0,12.6037,12.6336,12.6037,12.6277,544500.0
2007-02-02 12:00:00,21.12,21.13,21.1,21.13,548800.0,12.6277,12.6336,12.6157,12.6336,548800.0
2007-02-02 12:10:00,21.12,21.15,21.11,21.11,791100.0,12.6277,12.6456,12.6217,12.6217,791100.0
2007-02-02 12:20:00,21.12,21.15,21.09,21.09,598000.0,12.6277,12.6456,12.6097,12.6097,598000.0
2007-02-02 12:30:00,21.1,21.15,21.09,21.12,934300.0,12.6157,12.6456,12.6097,12.6277,934300.0
2007-02-02 12:40:00,21.13,21.17,21.12,21.17,891800.0,12.6336,12.6576,12.6277,12.6576,891800.0
2007-02-02 12:50:00,21.17,21.2,21.15,21.18,1453400.0,12.6576,12.6755,12.6456,12.6635,1453400.0
2007-02-02 13:00:00,21.17,21.2,21.17,21.2,1069100.0,12.6576,12.6755,12.6576,12.6755,1069100.0
2007-02-02 13:10:00,21.2,21.2,21.15,21.16,462800.0,12.6755,12.6755,12.6456,12.6516,462800.0
2007-02-02 13:20:00,21.16,21.16,21.14,21.14,393400.0,12.6516,12.6516,12.6396,12.6396,393400.0
2007-02-02 13:30:00,21.15,21.16,21.14,21.16,459100.0,12.6456,12.6516,12.6396,12.6516,459100.0
2007-02-02 13:40:00,21.15,21.19,21.15,21.18,479800.0,12.6456,12.6695,12.6456,12.6635,479800.0
2007-02-02 13:50:00,21.18,21.19,21.14,21.14,777400.0,12.6635,12.6695,12.6396,12.6396,777400.0
2007-02-02 14:00:00,21.14,21.18,21.14,21.16,766400.0,12.6396,12.6635,12.6396,12.6516,766400.0
2007-02-02 14:10:00,21.16,21.17,21.12,21.12,690200.0,12.6516,12.6576,12.6277,12.6277,690200.0
2007-02-02 14:20:00,21.12,21.13,21.06,21.09,1469500.0,12.6277,12.6336,12.5918,12.6097,1469500.0
2007-02-02 14:30:00,21.1,21.13,21.09,21.13,772200.0,12.6157,12.6336,12.6097,12.6336,772200.0
2007-02-02 14:40:00,21.12,21.14,21.07,21.12,1241600.0,12.6277,12.6396,12.5978,12.6277,1241600.0
2007-02-02 14:50:00,21.12,21.13,21.09,21.09,693500.0,12.6277,12.6336,12.6097,12.6097,693500.0
2007-02-02 15:00:00,21.1,21.11,21.08,21.1,561800.0,12.6157,12.6217,12.6037,12.6157,561800.0
2007-02-02 15:10:00,21.1,21.14,21.1,21.12,1319500.0,12.6157,12.6396,12.6157,12.6277,1319500.0
2007-02-02 15:20:00,21.13,21.13,21.1,21.12,483000.0,12.6336,12.6336,12.6157,12.6277,483000.0
2007-02-02 15:30:00,21.12,21.13,21.11,21.12,800700.0,12.6277,12.6336,12.6217,12.6277,800700.0
2007-02-02 15:40:00,21.11,21.13,21.1,21.13,2145400.0,12.6217,12.6336,12.6157,12.6336,2145400.0
2007-02-02 15:50:00,21.12,21.25,21.1,21.25,5909000.0,12.6277,12.7054,12.6157,12.7054,5909000.0
2007-02-05 09:30:00,21.22,21.27,21.19,21.27,2745000.0,12.7545,12.7846,12.7365,12.7846,2745000.0
2007-02-05 09:40:00,21.28,21.41,21.27,21.29,2588400.0,12.7906,12.8687,12.7846,12.7966,2588400.0
2007-02-05 09:50:00,21.29,21.34,21.23,21.27,1742100.0,12.7966,12.8266,12.7605,12.7846,1742100.0
2007-02-05 10:00:00,21.27,21.3,21.22,21.27,1304300.0,12.7846,12.8026,12.7545,12.7846,1304300.0
2007-02-05 10:10:00,21.28,21.3,21.23,21.28,1451500.0,12.7906,12.8026,12.7605,12.7906,1451500.0
2007-02-05 10:20:00,21.27,21.31,21.25,21.3,1261700.0,12.7846,12.8086,12.7726,12.8026,1261700.0
2007-02-05 10:30:00,21.29,21.35,21.2,21.31,2254800.0,12.7966,12.8327,12.7425,12.8086,2254800.0
2007-02-05 10:40:00,21.31,21.34,21.2,21.25,1457800.0,12.8086,12.8266,12.7425,12.7726,1457800.0
2007-02-05 10:50:00,21.25,21.27,21.22,21.25,1489800.0,12.7726,12.7846,12.7545,12.7726,1489800.0
2007-02-05 11:00:00,21.25,21.27,21.21,21.24,958500.0,12.7726,12.7846,12.7485,12.7665,958500.0
2007-02-05 11:10:00,21.24,21.27,21.2,21.21,1315300.0,12.7665,12.7846,12.7425,12.7485,1315300.0
2007-02-05 11:20:00,21.21,21.28,21.17,21.25,2371400.0,12.7485,12.7906,12.7245,12.7726,2371400.0
2007-02-05 11:30:00,21.25,21.28,21.19,21.21,1245800.0,12.7726,12.7906,12.7365,12.7485,1245800.0
2007-02-05 11:40:00,21.2,21.22,21.18,21.2,950700.0,12.7425,12.7545,12.7305,12.7425,950700.0
2007-02-05 11:50:00,21.2,21.22,21.18,21.19,375800.0,12.7425,12.7545,12.7305,12.7365,375800.0
2007-02-05 12:00:00,21.19,21.21,21.17,21.2,558300.0,12.7365,12.7485,12.7245,12.7425,558300.0
2007-02-05 12:10:00,21.21,21.21,21.17,21.19,481600.0,12.7485,12.7485,12.7245,12.7365,481600.0
2007-02-05 12:20:00,21.19,21.19,21.17,21.18,346500.0,12.7365,12.7365,12.7245,12.7305,346500.0
2007-02-05 12:30:00,21.19,21.2,21.18,21.2,253200.0,12.7365,12.7425,12.7305,12.7425,253200.0
2007-02-05 12:40:00,21.19,21.22,21.18,21.19,531600.0,12.7365,12.7545,12.7305,12.7365,531600.0
2007-02-05 12:50:00,21.19,21.23,21.18,21.23,410500.0,12.7365,12.7605,12.7305,12.7605,410500.0
2007-02-05 13:00:00,21.23,21.26,21.22,21.25,1706200.0,12.7605,12.7786,12.7545,12.7726,1706200.0
2007-02-05 13:10:00,21.25,21.26,21.24,21.24,480400.0,12.7726,12.7786,12.7665,12.7665,480400.0
2007-02-05 13:20:00,21.23,21.26,21.23,21.25,671000.0,12.7605,12.7786,12.7605,12.7726,671000.0
2007-02-05 13:30:00,21.25,21.29,21.25,21.28,508100.0,12.7726,12.7966,12.7726,12.7906,508100.0
2007-02-05 13:40:00,21.29,21.29,21.25,21.25,590400.0,12.7966,12.7966,12.7726,12.7726,590400.0
2007-02-05 13:50:00,21.26,21.27,21.25,21.27,236700.0,12.7786,12.7846,12.7726,12.7846,236700.0
2007-02-05 14:00:00,21.27,21.3,21.26,21.27,578100.0,12.7846,12.8026,12.7786,12.7846,578100.0
2007-02-05 14:10:00,21.26,21.65,21.23,21.24,409400.0,12.7786,13.013,12.7605,12.7665,409400.0
2007-02-05 14:20:00,21.24,21.26,21.23,21.25,515500.0,12.7665,12.7786,12.7605,12.7726,515500.0
2007-02-05 14:30:00,21.24,21.27,21.23,21.27,564100.0,12.7665,12.7846,12.7605,12.7846,564100.0
2007-02-05 14:40:00,21.26,21.27,21.23,21.25,447500.0,12.7786,12.7846,12.7605,12.7726,447500.0
2007-02-05 14:50:00,21.24,21.29,21.24,21.28,666300.0,12.7665,12.7966,12.7665,12.7906,666300.0
2007-02-05 15:00:00,21.28,21.33,21.27,21.28,2234200.0,12.7906,12.8206,12.7846,12.7906,2234200.0
2007-02-05 15:10:00,21.29,21.34,21.28,21.34,1637800.0,12.7966,12.8266,12.7906,12.8266,1637800.0
2007-02-05 15:20:00,21.34,21.35,21.31,21.34,1517200.0,12.8266,12.8327,12.8086,12.8266,1517200.0
2007-02-05 15:30:00,21.34,21.37,21.3,21.34,2211900.0,12.8266,12.8447,12.8026,12.8266,2211900.0
2007-02-05 15:40:00,21.34,21.36,21.32,21.34,3078800.0,12.8266,12.8387,12.8146,12.8266,3078800.0
2007-02-05 15:50:00,21.34,21.35,21.26,21.26,3160800.0,12.8266,12.8327,12.7786,12.7786,3160800.0
2007-02-06 09:30:00,21.36,21.39,21.35,21.37,2685000.0,12.8387,12.8567,12.8327,12.8447,2685000.0
2007-02-06 09:40:00,21.38,21.4,21.35,21.38,1438600.0,12.8507,12.8627,12.8327,12.8507,1438600.0
2007-02-06 09:50:00,21.38,21.49,21.38,21.43,2545500.0,12.8507,12.9168,12.8507,12.8807,2545500.0
2007-02-06 10:00:00,21.43,21.45,21.4,21.42,2087100.0,12.8807,12.8928,12.8627,12.8747,2087100.0
2007-02-06 10:10:00,21.42,21.43,21.31,21.39,1373900.0,12.8747,12.8807,12.8086,12.8567,1373900.0
2007-02-06 10:20:00,21.39,21.4,21.32,21.38,1594200.0,12.8567,12.8627,12.8146,12.8507,1594200.0
2007-02-06 10:30:00,21.38,21.39,21.3,21.31,2165500.0,12.8507,12.8567,12.8026,12.8086,2165500.0
2007-02-06 10:40:00,21.31,21.34,21.21,21.22,2384800.0,12.8086,12.8266,12.7485,12.7545,2384800.0
2007-02-06 10:50:00,21.23,21.24,21.16,21.17,1637300.0,12.7605,12.7665,12.7185,12.7245,1637300.0
2007-02-06 11:00:00,21.17,21.19,21.12,21.16,1590900.0,12.7245,12.7365,12.6944,12.7185,1590900.0
2007-02-06 11:10:00,21.15,21.17,21.13,21.15,1080800.0,12.7124,12.7245,12.7004,12.7124,1080800.0
2007-02-06 11:20:00,21.15,21.17,21.11,21.15,984000.0,12.7124,12.7245,12.6884,12.7124,984000.0
2007-02-06 11:30:00,21.14,21.2,21.14,21.19,1122300.0,12.7064,12.7425,12.7064,12.7365,1122300.0
2007-02-06 11:40:00,21.19,21.21,21.1,21.12,1283900.0,12.7365,12.7485,12.6824,12.6944,1283900.0
2007-02-06 11:50:00,21.11,21.14,21.08,21.08,824900.0,12.6884,12.7064,12.6704,12.6704,824900.0
2007-02-06 12:00:00,21.08,21.15,21.08,21.14,612100.0,12.6704,12.7124,12.6704,12.7064,612100.0
2007-02-06 12:10:00,21.14,21.16,21.12,21.14,584100.0,12.7064,12.7185,12.6944,12.7064,584100.0
2007-02-06 12:20:00,21.14,21.16,21.13,21.15,441300.0,12.7064,12.7185,12.7004,12.7124,441300.0
2007-02-06 12:30:00,21.15,21.2,21.13,21.19,816900.0,12.7124,12.7425,12.7004,12.7365,816900.0
2007-02-06 12:40:00,21.18,21.22,21.17,21.21,2258000.0,12.7305,12.7545,12.7245,12.7485,2258000.0
2007-02-06 12:50:00,21.2,21.22,21.2,21.21,1669800.0,12.7425,12.7545,12.7425,12.7485,1669800.0
2007-02-06 13:00:00,21.22,21.3,21.21,21.26,1955200.0,12.7545,12.8026,12.7485,12.7786,1955200.0
2007-02-06 13:10:00,21.26,21.28,21.25,21.25,771700.0,12.7786,12.7906,12.7726,12.7726,771700.0
2007-02-06 13:20:00,21.26,21.26,21.23,21.24,762000.0,12.7786,12.7786,12.7605,12.7665,762000.0
2007-02-06 13:30:00,21.23,21.32,21.23,21.26,2181900.0,12.7605,12.8146,12.7605,12.7786,2181900.0
2007-02-06 13:40:00,21.26,21.26,21.22,21.24,537000.0,12.7786,12.7786,12.7545,12.7665,537000.0
2007-02-06 13:50:00,21.24,21.28,21.22,21.24,598200.0,12.7665,12.7906,12.7545,12.7665,598200.0
2007-02-06 14:00:00,21.24,21.26,21.19,21.19,1342800.0,12.7665,12.7786,12.7365,12.7365,1342800.0
2007-02-06 14:10:00,21.2,21.25,21.2,21.21,334900.0,12.7425,12.7726,12.7425,12.7485,334900.0
2007-02-06 14:20:00,21.21,21.28,21.2,21.27,972400.0,12.7485,12.7906,12.7425,12.7846,972400.0
2007-02-06 14:30:00,21.28,21.29,21.23,21.26,1082900.0,12.7906,12.7966,12.7605,12.7786,1082900.0
2007-02-06 14:40:00,21.26,21.28,21.25,21.28,1017900.0,12.7786,12.7906,12.7726,12.7906,1017900.0
2007-02-06 14:50:00,21.29,21.31,21.22,21.31,962300.0,12.7966,12.8086,12.7545,12.8086,962300.0
2007-02-06 15:00:00,21.31,21.33,21.31,21.31,1042600.0,12.8086,12.8206,12.8086,12.8086,1042600.0
2007-02-06 15:10:00,21.31,21.34,21.29,21.33,1041500.0,12.8086,12.8266,12.7966,12.8206,1041500.0
2007-02-06 15:20:00,21.34,21.34,21.3,21.3,978300.0,12.8266,12.8266,12.8026,12.8026,978300.0
2007-02-06 15:30:00,21.3,21.31,21.24,21.25,1301900.0,12.8026,12.8086,12.7665,12.7726,1301900.0
2007-02-06 15:40:00,21.25,21.42,21.25,21.32,1417300.0,12.7726,12.8747,12.7726,12.8146,1417300.0
2007-02-06 15:50:00,21.31,21.33,21.27,21.3,3769200.0,12.8086,12.8206,12.7846,12.8026,3769200.0
2007-02-07 09:30:00,21.39,21.47,21.36,21.45,2913700.0,12.8567,12.9048,12.8387,12.8928,2913700.0
2007-02-07 09:40:00,21.44,21.46,21.37,21.38,2519200.0,12.8868,12.8988,12.8447,12.8507,2519200.0
2007-02-07 09:50:00,21.39,21.43,21.3,21.31,1651100.0,12.8567,12.8807,12.8026,12.8086,1651100.0
2007-02-07 10:00:00,21.31,21.35,21.25,21.26,1247300.0,12.8086,12.8327,12.7726,12.7786,1247300.0
2007-02-07 10:10:00,21.26,21.32,21.24,21.31,1289800.0,12.7786,12.8146,12.7665,12.8086,1289800.0
2007-02-07 10:20:00,21.31,21.4,21.3,21.37,1468000.0,12.8086,12.8627,12.8026,12.8447,1468000.0
2007-02-07 10:30:00,21.36,21.43,21.33,21.42,821200.0,12.8387,12.8807,12.8206,12.8747,821200.0
2007-02-07 10:40:00,21.42,21.47,21.42,21.46,1341400.0,12.8747,12.9048,12.8747,12.8988,1341400.0
2007-02-07 10:50:00,21.46,21.47,21.43,21.45,749400.0,12.8988,12.9048,12.8807,12.8928,749400.0
2007-02-07 11:00:00,21.46,21.49,21.42,21.48,852800.0,12.8988,12.9168,12.8747,12.9108,852800.0
2007-02-07 11:10:00,21.49,21.5,21.48,21.49,4744000.0,12.9168,12.9228,12.9108,12.9168,4744000.0
2007-02-07 11:20:00,21.48,21.51,21.47,21.49,993700.0,12.9108,12.9288,12.9048,12.9168,993700.0
2007-02-07 11:30:00,21.48,21.54,21.48,21.54,3425600.0,12.9108,12.9469,12.9108,12.9469,3425600.0
2007-02-07 11:40:00,21.54,21.62,21.5,21.56,2645900.0,12.9469,12.9949,12.9228,12.9589,2645900.0
2007-02-07 11:50:00,21.56,21.67,21.56,21.65,2081900.0,12.9589,13.025,12.9589,13.013,2081900.0
2007-02-07 12:00:00,21.65,21.66,21.6,21.63,1721000.0,13.013,13.019,12.9829,13.001,1721000.0
2007-02-07 12:10:00,21.62,21.63,21.57,21.6,592700.0,12.9949,13.001,12.9649,12.9829,592700.0
2007-02-07 12:20:00,21.59,21.6,21.38,21.59,449500.0,12.9769,12.9829,12.8507,12.9769,449500.0
2007-02-07 12:30:00,21.59,21.59,21.55,21.56,925500.0,12.9769,12.9769,12.9529,12.9589,925500.0
2007-02-07 12:40:00,21.56,21.59,21.54,21.55,664400.0,12.9589,12.9769,12.9469,12.9529,664400.0
2007-02-07 12:50:00,21.56,21.58,21.52,21.55,635800.0,12.9589,12.9709,12.9348,12.9529,635800.0
2007-02-07 13:00:00,21.54,21.57,21.54,21.55,435100.0,12.9469,12.9649,12.9469,12.9529,435100.0
2007-02-07 13:10:00,21.55,21.55,21.51,21.54,528600.0,12.9529,12.9529,12.9288,12.9469,528600.0
2007-02-07 13:20:00,21.54,21.56,21.51,21.53,1104200.0,12.9469,12.9589,12.9288,12.9408,1104200.0
2007-02-07 13:30:00,21.52,21.58,21.5,21.51,969800.0,12.9348,12.9709,12.9228,12.9288,969800.0
2007-02-07 13:40:00,21.52,21.53,21.47,21.5,1095400.0,12.9348,12.9408,12.9048,12.9228,1095400.0
2007-02-07 13:50:00,21.5,21.5,21.46,21.47,394300.0,12.9228,12.9228,12.8988,12.9048,394300.0
2007-02-07 14:00:00,21.47,21.51,21.47,21.48,923300.0,12.9048,12.9288,12.9048,12.9108,923300.0
2007-02-07 14:10:00,21.48,21.49,21.39,21.49,2088600.0,12.9108,12.9168,12.8567,12.9168,2088600.0
2007-02-07 14:20:00,21.48,21.51,21.46,21.5,642700.0,12.9108,12.9288,12.8988,12.9228,642700.0
2007-02-07 14:30:00,21.51,21.51,21.35,21.42,1421900.0,12.9288,12.9288,12.8327,12.8747,1421900.0
2007-02-07 14:40:00,21.42,21.43,21.34,21.36,1112000.0,12.8747,12.8807,12.8266,12.8387,1112000.0
2007-02-07 14:50:00,21.36,21.45,21.36,21.44,1167800.0,12.8387,12.8928,12.8387,12.8868,1167800.0
2007-02-07 15:00:00,21.44,21.47,21.41,21.43,1013700.0,12.8868,12.9048,12.8687,12.8807,1013700.0
2007-02-07 15:10:00,21.43,21.49,21.42,21.43,1139400.0,12.8807,12.9168,12.8747,12.8807,1139400.0
2007-02-07 15:20:00,21.43,21.46,21.42,21.44,1264700.0,12.8807,12.8988,12.8747,12.8868,1264700.0
2007-02-07 15:30:00,21.44,21.47,21.41,21.45,1964000.0,12.8868,12.9048,12.8687,12.8928,1964000.0
2007-02-07 15:40:00,21.44,21.49,21.43,21.47,1723800.0,12.8868,12.9168,12.8807,12.9048,1723800.0
2007-02-07 15:50:00,21.48,21.52,21.47,21.51,2947300.0,12.9108,12.9348,12.9048,12.9288,2947300.0
2007-02-08 09:30:00,21.3,21.38,21.29,21.34,3297100.0,12.8026,12.8507,12.7966,12.8266,3297100.0
2007-02-08 09:40:00,21.34,21.4,21.2,21.22,2546300.0,12.8266,12.8627,12.7425,12.7545,2546300.0
2007-02-08 09:50:00,21.22,21.27,21.21,21.23,1807800.0,12.7545,12.7846,12.7485,12.7605,1807800.0
2007-02-08 10:00:00,21.22,21.29,21.21,21.27,1431500.0,12.7545,12.7966,12.7485,12.7846,1431500.0
2007-02-08 10:10:00,21.27,21.28,21.21,21.23,795100.0,12.7846,12.7906,12.7485,12.7605,795100.0
2007-02-08 10:20:00,21.23,21.25,21.2,21.23,1182200.0,12.7605,12.7726,12.7425,12.7605,1182200.0
2007-02-08 10:30:00,21.23,21.3,21.23,21.25,1348000.0,12.7605,12.8026,12.7605,12.7726,1348000.0
2007-02-08 10:40:00,21.26,21.26,21.18,21.2,1459600.0,12.7786,12.7786,12.7305,12.7425,1459600.0
2007-02-08 10:50:00,21.2,21.23,21.19,21.22,1035500.0,12.7425,12.7605,12.7365,12.7545,1035500.0
2007-02-08 11:00:00,21.23,21.26,21.19,21.24,981600.0,12.7605,12.7786,12.7365,12.7665,981600.0
2007-02-08 11:10:00,21.24,21.26,21.21,21.24,540100.0,12.7665,12.7786,12.7485,12.7665,540100.0
2007-02-08 11:20:00,21.24,21.31,21.24,21.28,822800.0,12.7665,12.8086,12.7665,12.7906,822800.0
2007-02-08 11:30:00,21.28,21.29,21.26,21.27,312600.0,12.7906,12.7966,12.7786,12.7846,312600.0
2007-02-08 11:40:00,21.26,21.27,21.23,21.24,538800.0,12.7786,12.7846,12.7605,12.7665,538800.0
2007-02-08 11:50:00,21.23,21.28,21.23,21.28,446500.0,12.7605,12.7906,12.7605,12.7906,446500.0
2007-02-08 12:00:00,21.27,21.3,21.25,21.29,480800.0,12.7846,12.8026,12.7726,12.7966,480800.0
2007-02-08 12:10:00,21.28,21.31,21.27,21.3,405300.0,12.7906,12.8086,12.7846,12.8026,405300.0
2007-02-08 12:20:00,21.29,21.33,21.28,21.28,993500.0,12.7966,12.8206,12.7906,12.7906,993500.0
2007-02-08 12:30:00,21.28,21.3,21.28,21.3,527600.0,12.7906,12.8026,12.7906,12.8026,527600.0
2007-02-08 12:40:00,21.3,21.33,21.27,21.32,867300.0,12.8026,12.8206,12.7846,12.8146,867300.0
2007-02-08 12:50:00,21.32,21.33,21.29,21.29,268900.0,12.8146,12.8206,12.7966,12.7966,268900.0
2007-02-08 13:00:00,21.3,21.35,21.29,21.35,874300.0,12.8026,12.8327,12.7966,12.8327,874300.0
2007-02-08 13:10:00,21.34,21.38,21.32,21.32,926700.0,12.8266,12.8507,12.8146,12.8146,926700.0
2007-02-08 13:20:00,21.32,21.35,21.3,21.32,499300.0,12.8146,12.8327,12.8026,12.8146,499300.0
2007-02-08 13:30:00,21.32,21.35,21.32,21.34,333600.0,12.8146,12.8327,12.8146,12.8266,333600.0
2007-02-08 13:40:00,21.34,21.38,21.33,21.37,638300.0,12.8266,12.8507,12.8206,12.8447,638300.0
2007-02-08 13:50:00,21.38,21.39,21.35,21.39,505000.0,12.8507,12.8567,12.8327,12.8567,505000.0
2007-02-08 14:00:00,21.38,21.39,21.35,21.35,848400.0,12.8507,12.8567,12.8327,12.8327,848400.0
2007-02-08 14:10:00,21.35,21.38,21.33,21.34,445200.0,12.8327,12.8507,12.8206,12.8266,445200.0
2007-02-08 14:20:00,21.33,21.38,21.32,21.37,727000.0,12.8206,12.8507,12.8146,12.8447,727000.0
2007-02-08 14:30:00,21.36,21.38,21.32,21.32,785200.0,12.8387,12.8507,12.8146,12.8146,785200.0
2007-02-08 14:40:00,21.32,21.37,21.32,21.34,478200.0,12.8146,12.8447,12.8146,12.8266,478200.0
2007-02-08 14:50:00,21.34,21.42,21.34,21.39,1174800.0,12.8266,12.8747,12.8266,12.8567,1174800.0
2007-02-08 15:00:00,21.39,21.41,21.33,21.37,1199900.0,12.8567,12.8687,12.8206,12.8447,1199900.0
2007-02-08 15:10:00,21.37,21.4,21.36,21.37,771300.0,12.8447,12.8627,12.8387,12.8447,771300.0
2007-02-08 15:20:00,21.37,21.38,21.34,21.36,693200.0,12.8447,12.8507,12.8266,12.8387,693200.0
2007-02-08 15:30:00,21.36,21.39,21.34,21.39,903200.0,12.8387,12.8567,12.8266,12.8567,903200.0
2007-02-08 15:40:00,21.39,21.39,21.33,21.36,1398300.0,12.8567,12.8567,12.8206,12.8387,1398300.0
2007-02-08 15:50:00,21.35,21.39,21.34,21.35,2026000.0,12.8327,12.8567,12.8266,12.8327,2026000.0
2007-02-09 09:30:00,21.42,21.5,21.35,21.49,3664200.0,12.8747,12.9228,12.8327,12.9168,3664200.0
2007-02-09 09:40:00,21.48,21.49,21.42,21.45,1774700.0,12.9108,12.9168,12.8747,12.8928,1774700.0
2007-02-09 09:50:00,21.45,21.54,21.44,21.53,2102200.0,12.8928,12.9469,12.8868,12.9408,2102200.0
2007-02-09 10:00:00,21.54,21.54,21.45,21.5,1713400.0,12.9469,12.9469,12.8928,12.9228,1713400.0
2007-02-09 10:10:00,21.49,21.5,21.46,21.47,985700.0,12.9168,12.9228,12.8988,12.9048,985700.0
2007-02-09 10:20:00,21.46,21.53,21.45,21.45,2600100.0,12.8988,12.9408,12.8928,12.8928,2600100.0
2007-02-09 10:30:00,21.45,21.5,21.42,21.44,1597200.0,12.8928,12.9228,12.8747,12.8868,1597200.0
2007-02-09 10:40:00,21.44,21.48,21.42,21.42,824400.0,12.8868,12.9108,12.8747,12.8747,824400.0
2007-02-09 10:50:00,21.42,21.43,21.35,21.37,1229000.0,12.8747,12.8807,12.8327,12.8447,1229000.0
2007-02-09 11:00:00,21.36,21.45,21.36,21.45,1388600.0,12.8387,12.8928,12.8387,12.8928,1388600.0
2007-02-09 11:10:00,21.45,21.52,21.45,21.49,1698900.0,12.8928,12.9348,12.8928,12.9168,1698900.0
2007-02-09 11:20:00,21.49,21.5,21.44,21.47,976200.0,12.9168,12.9228,12.8868,12.9048,976200.0
2007-02-09 11:30:00,21.47,21.48,21.42,21.46,1031500.0,12.9048,12.9108,12.8747,12.8988,1031500.0
2007-02-09 11:40:00,21.46,21.49,21.45,21.48,389400.0,12.8988,12.9168,12.8928,12.9108,389400.0
2007-02-09 11:50:00,21.47,21.51,21.46,21.49,886000.0,12.9048,12.9288,12.8988,12.9168,886000.0
2007-02-09 12:00:00,21.5,21.5,21.45,21.45,1327500.0,12.9228,12.9228,12.8928,12.8928,1327500.0
2007-02-09 12:10:00,21.45,21.46,21.39,21.39,966900.0,12.8928,12.8988,12.8567,12.8567,966900.0
2007-02-09 12:20:00,21.39,21.4,21.31,21.33,2362700.0,12.8567,12.8627,12.8086,12.8206,2362700.0
2007-02-09 12:30:00,21.33,21.34,21.23,21.25,3453400.0,12.8206,12.8266,12.7605,12.7726,3453400.0
2007-02-09 12:40:00,21.25,21.26,21.11,21.14,3482200.0,12.7726,12.7786,12.6884,12.7064,3482200.0
2007-02-09 12:50:00,21.14,21.24,21.02,21.04,4669700.0,12.7064,12.7665,12.6343,12.6463,4669700.0
2007-02-09 13:00:00,21.05,21.15,21.01,21.12,2612100.0,12.6523,12.7124,12.6283,12.6944,2612100.0
2007-02-09 13:10:00,21.12,21.14,21.04,21.08,2278500.0,12.6944,12.7064,12.6463,12.6704,2278500.0
2007-02-09 13:20:00,21.09,21.16,21.08,21.12,1808100.0,12.6764,12.7185,12.6704,12.6944,1808100.0
2007-02-09 13:30:00,21.11,21.13,21.01,21.04,3349100.0,12.6884,12.7004,12.6283,12.6463,3349100.0
2007-02-09 13:40:00,21.04,21.11,21.01,21.04,1460800.0,12.6463,12.6884,12.6283,12.6463,1460800.0
2007-02-09 13:50:00,21.05,21.11,21.02,21.07,871700.0,12.6523,12.6884,12.6343,12.6644,871700.0
2007-02-09 14:00:00,21.08,21.12,21.03,21.04,1486300.0,12.6704,12.6944,12.6403,12.6463,1486300.0
2007-02-09 14:10:00,21.05,21.07,21.01,21.05,1227300.0,12.6523,12.6644,12.6283,12.6523,1227300.0
2007-02-09 14:20:00,21.05,21.09,21.05,21.06,719600.0,12.6523,12.6764,12.6523,12.6583,719600.0
2007-02-09 14:30:00,21.07,21.07,20.92,21.01,3837800.0,12.6644,12.6644,12.5742,12.6283,3837800.0
2007-02-09 14:40:00,21.0,21.03,20.95,20.98,1791600.0,12.6223,12.6403,12.5922,12.6103,1791600.0
2007-02-09 14:50:00,20.97,21.02,20.93,21.02,2346000.0,12.6043,12.6343,12.5802,12.6343,2346000.0
2007-02-09 15:00:00,21.02,21.05,20.98,21.02,1752900.0,12.6343,12.6523,12.6103,12.6343,1752900.0
2007-02-09 15:10:00,21.03,21.08,20.96,21.04,1847000.0,12.6403,12.6704,12.5982,12.6463,1847000.0
2007-02-09 15:20:00,21.04,22.02,21.02,21.1,1786600.0,12.6463,13.2354,12.6343,12.6824,1786600.0
2007-02-09 15:30:00,21.06,21.1,21.02,21.08,2613400.0,12.6583,12.6824,12.6343,12.6704,2613400.0
2007-02-09 15:40:00,21.08,21.1,21.02,21.05,3628900.0,12.6704,12.6824,12.6343,12.6523,3628900.0
2007-02-09 15:50:00,21.06,21.09,21.01,21.02,2537700.0,12.6583,12.6764,12.6283,12.6343,2537700.0
2007-02-12 09:30:00,20.97,20.98,20.88,20.91,2681200.0,12.6043,12.6103,12.5502,12.5682,2681200.0
2007-02-12 09:40:00,20.91,20.94,20.75,20.77,1820000.0,12.5682,12.5862,12.472,12.484,1820000.0
2007-02-12 09:50:00,20.77,20.9,20.77,20.86,1480300.0,12.484,12.5622,12.484,12.5381,1480300.0
2007-02-12 10:00:00,20.86,20.86,20.8,20.86,968200.0,12.5381,12.5381,12.5021,12.5381,968200.0
2007-02-12 10:10:00,20.86,20.93,20.82,20.92,1322500.0,12.5381,12.5802,12.5141,12.5742,1322500.0
2007-02-12 10:20:00,20.92,20.93,20.89,20.91,1186000.0,12.5742,12.5802,12.5562,12.5682,1186000.0
2007-02-12 10:30:00,20.91,20.92,20.87,20.88,832300.0,12.5682,12.5742,12.5441,12.5502,832300.0
2007-02-12 10:40:00,20.88,20.91,20.8,20.83,1172500.0,12.5502,12.5682,12.5021,12.5201,1172500.0
2007-02-12 10:50:00,20.83,20.91,20.83,20.84,1852400.0,12.5201,12.5682,12.5201,12.5261,1852400.0
2007-02-12 11:00:00,20.84,20.91,20.83,20.89,1444500.0,12.5261,12.5682,12.5201,12.5562,1444500.0
2007-02-12 11:10:00,20.89,20.92,20.87,20.87,1097700.0,12.5562,12.5742,12.5441,12.5441,1097700.0
2007-02-12 11:20:00,20.86,20.91,20.81,20.83,1095900.0,12.5381,12.5682,12.5081,12.5201,1095900.0
2007-02-12 11:30:00,20.82,20.85,20.81,20.83,867800.0,12.5141,12.5321,12.5081,12.5201,867800.0
2007-02-12 11:40:00,20.83,20.85,20.81,20.84,671100.0,12.5201,12.5321,12.5081,12.5261,671100.0
2007-02-12 11:50:00,20.84,20.85,20.82,20.82,465200.0,12.5261,12.5321,12.5141,12.5141,465200.0
2007-02-12 12:00:00,20.83,20.9,20.82,20.9,800000.0,12.5201,12.5622,12.5141,12.5622,800000.0
2007-02-12 12:10:00,20.89,20.9,20.88,20.89,433100.0,12.5562,12.5622,12.5502,12.5562,433100.0
2007-02-12 12:20:00,20.89,20.9,20.88,20.89,284800.0,12.5562,12.5622,12.5502,12.5562,284800.0
2007-02-12 12:30:00,20.89,20.9,20.89,20.89,247700.0,12.5562,12.5622,12.5562,12.5562,247700.0
2007-02-12 12:40:00,20.89,20.9,20.85,20.87,1143500.0,12.5562,12.5622,12.5321,12.5441,1143500.0
2007-02-12 12:50:00,20.87,20.89,20.87,20.88,530200.0,12.5441,12.5562,12.5441,12.5502,530200.0
2007-02-12 13:00:00,20.87,20.88,20.85,20.85,463500.0,12.5441,12.5502,12.5321,12.5321,463500.0
2007-02-12 13:10:00,20.86,20.87,20.84,20.86,458200.0,12.5381,12.5441,12.5261,12.5381,458200.0
2007-02-12 13:20:00,20.86,20.87,20.86,20.86,172800.0,12.5381,12.5441,12.5381,12.5381,172800.0
2007-02-12 13:30:00,20.86,20.87,20.85,20.86,257200.0,12.5381,12.5441,12.5321,12.5381,257200.0
2007-02-12 13:40:00,20.85,20.86,20.83,20.84,708300.0,12.5321,12.5381,12.5201,12.5261,708300.0
2007-02-12 13:50:00,20.83,20.88,20.82,20.85,1264800.0,12.5201,12.5502,12.5141,12.5321,1264800.0
2007-02-12 14:00:00,20.86,20.87,20.82,20.86,1024200.0,12.5381,12.5441,12.5141,12.5381,1024200.0
2007-02-12 14:10:00,20.86,20.87,20.83,20.86,527800.0,12.5381,12.5441,12.5201,12.5381,527800.0
2007-02-12 14:20:00,20.87,20.88,20.84,20.85,473900.0,12.5441,12.5502,12.5261,12.5321,473900.0
2007-02-12 14:30:00,20.85,20.86,20.83,20.86,1294400.0,12.5321,12.5381,12.5201,12.5381,1294400.0
2007-02-12 14:40:00,20.86,20.86,20.76,20.79,2625600.0,12.5381,12.5381,12.478,12.4961,2625600.0
2007-02-12 14:50:00,20.79,20.84,20.76,20.78,1389900.0,12.4961,12.5261,12.478,12.4901,1389900.0
2007-02-12 15:00:00,20.78,20.8,20.77,20.79,1377600.0,12.4901,12.5021,12.484,12.4961,1377600.0
2007-02-12 15:10:00,20.79,20.81,20.77,20.8,1741900.0,12.4961,12.5081,12.484,12.5021,1741900.0
2007-02-12 15:20:00,20.79,20.81,20.78,20.78,1664700.0,12.4961,12.5081,12.4901,12.4901,1664700.0
2007-02-12 15:30:00,20.79,20.84,20.78,20.84,2309300.0,12.4961,12.5261,12.4901,12.5261,2309300.0
2007-02-12 15:40:00,20.84,20.84,20.79,20.84,2741600.0,12.5261,12.5261,12.4961,12.5261,2741600.0
2007-02-12 15:50:00,20.84,20.84,20.78,20.79,3668400.0,12.5261,12.5261,12.4901,12.4961,3668400.0
2007-02-13 09:30:00,20.89,20.91,20.8,20.89,2699000.0,12.5562,12.5682,12.5021,12.5562,2699000.0
2007-02-13 09:40:00,20.88,20.94,20.88,20.92,1030000.0,12.5502,12.5862,12.5502,12.5742,1030000.0
2007-02-13 09:50:00,20.92,20.95,20.91,20.95,1324900.0,12.5742,12.5922,12.5682,12.5922,1324900.0
2007-02-13 10:00:00,20.95,20.95,20.92,20.93,1054900.0,12.5922,12.5922,12.5742,12.5802,1054900.0
2007-02-13 10:10:00,20.94,20.95,20.87,20.88,1780600.0,12.5862,12.5922,12.5441,12.5502,1780600.0
2007-02-13 10:20:00,20.89,20.91,20.84,20.86,1423700.0,12.5562,12.5682,12.5261,12.5381,1423700.0
2007-02-13 10:30:00,20.85,20.87,20.7,20.74,3343600.0,12.5321,12.5441,12.442,12.466,3343600.0
2007-02-13 10:40:00,20.74,20.77,20.71,20.77,999700.0,12.466,12.484,12.448,12.484,999700.0
2007-02-13 10:50:00,20.77,20.78,20.7,20.71,1490800.0,12.484,12.4901,12.442,12.448,1490800.0
2007-02-13 11:00:00,20.72,20.8,20.72,20.8,1500000.0,12.454,12.5021,12.454,12.5021,1500000.0
2007-02-13 11:10:00,20.79,20.81,20.77,20.8,1153800.0,12.4961,12.5081,12.484,12.5021,1153800.0
2007-02-13 11:20:00,20.8,20.81,20.78,20.81,766300.0,12.5021,12.5081,12.4901,12.5081,766300.0
2007-02-13 11:30:00,20.81,20.87,20.8,20.85,1550400.0,12.5081,12.5441,12.5021,12.5321,1550400.0
2007-02-13 11:40:00,20.84,20.92,20.84,20.9,1445200.0,12.5261,12.5742,12.5261,12.5622,1445200.0
2007-02-13 11:50:00,20.9,20.91,20.82,20.84,2317600.0,12.5622,12.5682,12.5141,12.5261,2317600.0
2007-02-13 12:00:00,20.84,20.86,20.83,20.84,2384400.0,12.5261,12.5381,12.5201,12.5261,2384400.0
2007-02-13 12:10:00,20.85,20.85,20.83,20.84,995400.0,12.5321,12.5321,12.5201,12.5261,995400.0
2007-02-13 12:20:00,20.84,20.85,20.83,20.83,1007200.0,12.5261,12.5321,12.5201,12.5201,1007200.0
2007-02-13 12:30:00,20.83,20.9,20.83,20.89,893700.0,12.5201,12.5622,12.5201,12.5562,893700.0
2007-02-13 12:40:00,20.86,20.91,20.85,20.85,1028400.0,12.5381,12.5682,12.5321,12.5321,1028400.0
2007-02-13 12:50:00,20.85,20.89,20.85,20.87,624800.0,12.5321,12.5562,12.5321,12.5441,624800.0
2007-02-13 13:00:00,20.87,20.9,20.86,20.88,614500.0,12.5441,12.5622,12.5381,12.5502,614500.0
2007-02-13 13:10:00,20.88,20.89,20.86,20.87,677900.0,12.5502,12.5562,12.5381,12.5441,677900.0
2007-02-13 13:20:00,20.87,20.88,20.83,20.85,839300.0,12.5441,12.5502,12.5201,12.5321,839300.0
2007-02-13 13:30:00,20.85,20.85,20.82,20.83,337300.0,12.5321,12.5321,12.5141,12.5201,337300.0
2007-02-13 13:40:00,20.82,20.85,20.82,20.85,380800.0,12.5141,12.5321,12.5141,12.5321,380800.0
2007-02-13 13:50:00,20.84,20.86,20.84,20.85,815600.0,12.5261,12.5381,12.5261,12.5321,815600.0
2007-02-13 14:00:00,20.85,20.88,20.84,20.87,443500.0,12.5321,12.5502,12.5261,12.5441,443500.0
2007-02-13 14:10:00,20.88,20.88,20.86,20.86,374000.0,12.5502,12.5502,12.5381,12.5381,374000.0
2007-02-13 14:20:00,20.87,20.88,20.85,20.85,702300.0,12.5441,12.5502,12.5321,12.5321,702300.0
2007-02-13 14:30:00,20.86,20.88,20.84,20.84,936300.0,12.5381,12.5502,12.5261,12.5261,936300.0
2007-02-13 14:40:00,20.85,20.87,20.8,20.86,2472000.0,12.5321,12.5441,12.5021,12.5381,2472000.0
2007-02-13 14:50:00,20.86,20.91,20.86,20.88,1227200.0,12.5381,12.5682,12.5381,12.5502,1227200.0
2007-02-13 15:00:00,20.88,20.94,20.86,20.88,1873200.0,12.5502,12.5862,12.5381,12.5502,1873200.0
2007-02-13 15:10:00,20.88,20.89,20.83,20.88,1976400.0,12.5502,12.5562,12.5201,12.5502,1976400.0
2007-02-13 15:20:00,20.88,20.92,20.87,20.88,1851600.0,12.5502,12.5742,12.5441,12.5502,1851600.0
2007-02-13 15:30:00,20.89,20.9,20.86,20.9,959100.0,12.5562,12.5622,12.5381,12.5622,959100.0
2007-02-13 15:40:00,20.9,20.93,20.87,20.88,1821400.0,12.5622,12.5802,12.5441,12.5502,1821400.0
2007-02-13 15:50:00,20.88,20.9,20.86,20.89,2115200.0,12.5502,12.5622,12.5381,12.5562,2115200.0
2007-02-14 09:30:00,20.97,20.99,20.94,20.98,1837300.0,12.6043,12.6163,12.5862,12.6103,1837300.0
2007-02-14 09:40:00,20.97,21.0,20.95,20.98,1403500.0,12.6043,12.6223,12.5922,12.6103,1403500.0
2007-02-14 09:50:00,20.98,20.99,20.96,20.98,928400.0,12.6103,12.6163,12.5982,12.6103,928400.0
2007-02-14 10:00:00,20.98,21.14,20.96,21.14,3056900.0,12.6103,12.7064,12.5982,12.7064,3056900.0
2007-02-14 10:10:00,21.13,21.2,21.0,21.15,1881600.0,12.7004,12.7425,12.6223,12.7124,1881600.0
2007-02-14 10:20:00,21.15,21.16,21.1,21.14,1088400.0,12.7124,12.7185,12.6824,12.7064,1088400.0
2007-02-14 10:30:00,21.14,21.17,21.13,21.14,1147400.0,12.7064,12.7245,12.7004,12.7064,1147400.0
2007-02-14 10:40:00,21.13,21.15,21.09,21.14,927500.0,12.7004,12.7124,12.6764,12.7064,927500.0
2007-02-14 10:50:00,21.14,21.18,21.13,21.18,1388600.0,12.7064,12.7305,12.7004,12.7305,1388600.0
2007-02-14 11:00:00,21.18,21.19,21.16,21.16,902600.0,12.7305,12.7365,12.7185,12.7185,902600.0
2007-02-14 11:10:00,21.17,21.22,21.15,21.22,1921900.0,12.7245,12.7545,12.7124,12.7545,1921900.0
2007-02-14 11:20:00,21.22,21.27,21.18,21.22,1877400.0,12.7545,12.7846,12.7305,12.7545,1877400.0
2007-02-14 11:30:00,21.22,21.23,21.18,21.21,1659000.0,12.7545,12.7605,12.7305,12.7485,1659000.0
2007-02-14 11:40:00,21.21,21.21,21.18,21.19,446400.0,12.7485,12.7485,12.7305,12.7365,446400.0
2007-02-14 11:50:00,21.19,21.2,21.16,21.17,613400.0,12.7365,12.7425,12.7185,12.7245,613400.0
2007-02-14 12:00:00,21.16,21.2,21.14,21.18,1281300.0,12.7185,12.7425,12.7064,12.7305,1281300.0
2007-02-14 12:10:00,21.18,21.19,21.1,21.14,804000.0,12.7305,12.7365,12.6824,12.7064,804000.0
2007-02-14 12:20:00,21.14,21.15,21.12,21.13,493900.0,12.7064,12.7124,12.6944,12.7004,493900.0
2007-02-14 12:30:00,21.14,21.16,21.12,21.14,1312600.0,12.7064,12.7185,12.6944,12.7064,1312600.0
2007-02-14 12:40:00,21.15,21.2,21.14,21.2,772800.0,12.7124,12.7425,12.7064,12.7425,772800.0
2007-02-14 12:50:00,21.2,21.21,21.19,21.21,663700.0,12.7425,12.7485,12.7365,12.7485,663700.0
2007-02-14 13:00:00,21.2,21.23,21.19,21.23,856400.0,12.7425,12.7605,12.7365,12.7605,856400.0
2007-02-14 13:10:00,21.22,21.25,21.12,21.22,1105300.0,12.7545,12.7726,12.6944,12.7545,1105300.0
2007-02-14 13:20:00,21.23,21.23,21.18,21.19,1860100.0,12.7605,12.7605,12.7305,12.7365,1860100.0
2007-02-14 13:30:00,21.19,21.2,21.15,21.18,839400.0,12.7365,12.7425,12.7124,12.7305,839400.0
2007-02-14 13:40:00,21.18,21.21,21.14,21.19,1078800.0,12.7305,12.7485,12.7064,12.7365,1078800.0
2007-02-14 13:50:00,21.19,21.2,21.15,21.16,1102600.0,12.7365,12.7425,12.7124,12.7185,1102600.0
2007-02-14 14:00:00,21.16,21.18,21.14,21.16,927100.0,12.7185,12.7305,12.7064,12.7185,927100.0
2007-02-14 14:10:00,21.16,21.19,21.15,21.19,710500.0,12.7185,12.7365,12.7124,12.7365,710500.0
2007-02-14 14:20:00,21.19,21.19,21.17,21.18,893700.0,12.7365,12.7365,12.7245,12.7305,893700.0
2007-02-14 14:30:00,21.18,21.2,21.15,21.18,717500.0,12.7305,12.7425,12.7124,12.7305,717500.0
2007-02-14 14:40:00,21.19,21.22,21.15,21.16,943600.0,12.7365,12.7545,12.7124,12.7185,943600.0
2007-02-14 14:50:00,21.17,21.18,21.14,21.17,1248100.0,12.7245,12.7305,12.7064,12.7245,1248100.0
2007-02-14 15:00:00,21.17,21.22,21.16,21.22,1125000.0,12.7245,12.7545,12.7185,12.7545,1125000.0
2007-02-14 15:10:00,21.22,21.26,21.21,21.25,2367900.0,12.7545,12.7786,12.7485,12.7726,2367900.0
2007-02-14 15:20:00,21.25,21.3,21.25,21.27,2189000.0,12.7726,12.8026,12.7726,12.7846,2189000.0
2007-02-14 15:30:00,21.27,21.28,21.2,21.2,1524200.0,12.7846,12.7906,12.7425,12.7425,1524200.0
2007-02-14 15:40:00,21.2,21.22,21.12,21.13,2737700.0,12.7425,12.7545,12.6944,12.7004,2737700.0
2007-02-14 15:50:00,21.13,21.17,21.12,21.17,2744800.0,12.7004,12.7245,12.6944,12.7245,2744800.0
2007-02-15 09:30:00,21.22,21.24,21.15,21.15,2727100.0,12.7545,12.7665,12.7124,12.7124,2727100.0
2007-02-15 09:40:00,21.16,21.19,21.13,21.15,817000.0,12.7185,12.7365,12.7004,12.7124,817000.0
2007-02-15 09:50:00,21.15,21.26,21.13,21.26,1168600.0,12.7124,12.7786,12.7004,12.7786,1168600.0
2007-02-15 10:00:00,21.26,21.28,21.19,21.21,1799500.0,12.7786,12.7906,12.7365,12.7485,1799500.0
2007-02-15 10:10:00,21.22,21.24,21.21,21.23,574400.0,12.7545,12.7665,12.7485,12.7605,574400.0
2007-02-15 10:20:00,21.24,21.24,21.14,21.18,1136000.0,12.7665,12.7665,12.7064,12.7305,1136000.0
2007-02-15 10:30:00,21.18,21.22,21.17,21.19,1536700.0,12.7305,12.7545,12.7245,12.7365,1536700.0
2007-02-15 10:40:00,21.18,21.2,21.14,21.17,1655500.0,12.7305,12.7425,12.7064,12.7245,1655500.0
2007-02-15 10:50:00,21.17,21.21,21.16,21.17,3832300.0,12.7245,12.7485,12.7185,12.7245,3832300.0
2007-02-15 11:00:00,21.17,21.26,21.17,21.25,1687900.0,12.7245,12.7786,12.7245,12.7726,1687900.0
2007-02-15 11:10:00,21.25,21.26,21.21,21.22,927600.0,12.7726,12.7786,12.7485,12.7545,927600.0
2007-02-15 11:20:00,21.23,21.23,21.19,21.22,579300.0,12.7605,12.7605,12.7365,12.7545,579300.0
2007-02-15 11:30:00,21.21,21.23,21.17,21.2,554700.0,12.7485,12.7605,12.7245,12.7425,554700.0
2007-02-15 11:40:00,21.19,21.2,21.18,21.19,565200.0,12.7365,12.7425,12.7305,12.7365,565200.0
2007-02-15 11:50:00,21.19,21.24,21.18,21.24,929400.0,12.7365,12.7665,12.7305,12.7665,929400.0
2007-02-15 12:00:00,21.23,21.27,21.18,21.19,1035200.0,12.7605,12.7846,12.7305,12.7365,1035200.0
2007-02-15 12:10:00,21.18,21.2,21.16,21.19,1016600.0,12.7305,12.7425,12.7185,12.7365,1016600.0
2007-02-15 12:20:00,21.19,21.23,21.18,21.21,537900.0,12.7365,12.7605,12.7305,12.7485,537900.0
2007-02-15 12:30:00,21.22,21.23,21.2,21.22,454500.0,12.7545,12.7605,12.7425,12.7545,454500.0
2007-02-15 12:40:00,21.23,21.25,21.22,21.23,673800.0,12.7605,12.7726,12.7545,12.7605,673800.0
2007-02-15 12:50:00,21.23,21.24,21.22,21.22,292900.0,12.7605,12.7665,12.7545,12.7545,292900.0
2007-02-15 13:00:00,21.23,21.24,21.22,21.24,464500.0,12.7605,12.7665,12.7545,12.7665,464500.0
2007-02-15 13:10:00,21.24,21.24,21.21,21.22,351400.0,12.7665,12.7665,12.7485,12.7545,351400.0
2007-02-15 13:20:00,21.22,21.25,21.21,21.23,964300.0,12.7545,12.7726,12.7485,12.7605,964300.0
2007-02-15 13:30:00,21.23,21.27,21.23,21.26,827800.0,12.7605,12.7846,12.7605,12.7786,827800.0
2007-02-15 13:40:00,21.26,21.29,21.25,21.27,528500.0,12.7786,12.7966,12.7726,12.7846,528500.0
2007-02-15 13:50:00,21.27,21.28,21.23,21.24,920900.0,12.7846,12.7906,12.7605,12.7665,920900.0
2007-02-15 14:00:00,21.24,21.26,21.23,21.24,458000.0,12.7665,12.7786,12.7605,12.7665,458000.0
2007-02-15 14:10:00,21.24,21.27,21.23,21.26,509200.0,12.7665,12.7846,12.7605,12.7786,509200.0
2007-02-15 14:20:00,21.26,21.28,21.25,21.27,360800.0,12.7786,12.7906,12.7726,12.7846,360800.0
2007-02-15 14:30:00,21.27,21.3,21.27,21.27,730200.0,12.7846,12.8026,12.7846,12.7846,730200.0
2007-02-15 14:40:00,21.27,21.3,21.27,21.29,1063400.0,12.7846,12.8026,12.7846,12.7966,1063400.0
2007-02-15 14:50:00,21.3,21.32,21.29,21.32,855600.0,12.8026,12.8146,12.7966,12.8146,855600.0
2007-02-15 15:00:00,21.32,21.32,21.27,21.28,773800.0,12.8146,12.8146,12.7846,12.7906,773800.0
2007-02-15 15:10:00,21.28,21.31,21.26,21.27,742100.0,12.7906,12.8086,12.7786,12.7846,742100.0
2007-02-15 15:20:00,21.26,21.31,21.26,21.3,1502700.0,12.7786,12.8086,12.7786,12.8026,1502700.0
2007-02-15 15:30:00,21.31,21.32,21.29,21.31,1342700.0,12.8086,12.8146,12.7966,12.8086,1342700.0
2007-02-15 15:40:00,21.31,21.35,21.29,21.31,2290900.0,12.8086,12.8327,12.7966,12.8086,2290900.0
2007-02-15 15:50:00,21.3,21.33,21.3,21.32,2791200.0,12.8026,12.8206,12.8026,12.8146,2791200.0
2007-02-16 09:30:00,21.26,21.3,20.89,21.19,10908300.0,12.7786,12.8026,12.5562,12.7365,10908300.0
2007-02-16 09:40:00,21.19,21.22,21.15,21.19,3090200.0,12.7365,12.7545,12.7124,12.7365,3090200.0
2007-02-16 09:50:00,21.19,21.26,21.19,21.22,1433900.0,12.7365,12.7786,12.7365,12.7545,1433900.0
2007-02-16 10:00:00,21.22,21.26,21.19,21.23,1385000.0,12.7545,12.7786,12.7365,12.7605,1385000.0
2007-02-16 10:10:00,21.23,21.28,21.2,21.24,1137800.0,12.7605,12.7906,12.7425,12.7665,1137800.0
2007-02-16 10:20:00,21.24,21.31,21.24,21.3,1076700.0,12.7665,12.8086,12.7665,12.8026,1076700.0
2007-02-16 10:30:00,21.29,21.3,21.27,21.27,865700.0,12.7966,12.8026,12.7846,12.7846,865700.0
2007-02-16 10:40:00,21.27,21.33,21.27,21.31,1226400.0,12.7846,12.8206,12.7846,12.8086,1226400.0
2007-02-16 10:50:00,21.31,21.4,21.31,21.39,1259500.0,12.8086,12.8627,12.8086,12.8567,1259500.0
2007-02-16 11:00:00,21.38,21.39,21.29,21.31,1477200.0,12.8507,12.8567,12.7966,12.8086,1477200.0
2007-02-16 11:10:00,21.31,21.32,21.3,21.31,271300.0,12.8086,12.8146,12.8026,12.8086,271300.0
2007-02-16 11:20:00,21.31,21.32,21.27,21.3,920100.0,12.8086,12.8146,12.7846,12.8026,920100.0
2007-02-16 11:30:00,21.3,21.32,21.3,21.31,341800.0,12.8026,12.8146,12.8026,12.8086,341800.0
2007-02-16 11:40:00,21.31,21.33,21.3,21.32,402000.0,12.8086,12.8206,12.8026,12.8146,402000.0
2007-02-16 11:50:00,21.32,21.33,21.25,21.31,429800.0,12.8146,12.8206,12.7726,12.8086,429800.0
2007-02-16 12:00:00,21.31,21.32,21.3,21.31,417300.0,12.8086,12.8146,12.8026,12.8086,417300.0
2007-02-16 12:10:00,21.31,21.34,21.3,21.34,563500.0,12.8086,12.8266,12.8026,12.8266,563500.0
2007-02-16 12:20:00,21.33,21.36,21.3,21.32,751600.0,12.8206,12.8387,12.8026,12.8146,751600.0
2007-02-16 12:30:00,21.32,21.32,21.26,21.28,835100.0,12.8146,12.8146,12.7786,12.7906,835100.0
2007-02-16 12:40:00,21.27,21.28,21.25,21.25,279500.0,12.7846,12.7906,12.7726,12.7726,279500.0
2007-02-16 12:50:00,21.25,21.27,21.25,21.26,968600.0,12.7726,12.7846,12.7726,12.7786,968600.0
2007-02-16 13:00:00,21.27,21.31,21.26,21.28,728500.0,12.7846,12.8086,12.7786,12.7906,728500.0
2007-02-16 13:10:00,21.28,21.28,21.25,21.27,432000.0,12.7906,12.7906,12.7726,12.7846,432000.0
2007-02-16 13:20:00,21.27,21.27,21.25,21.25,436200.0,12.7846,12.7846,12.7726,12.7726,436200.0
2007-02-16 13:30:00,21.25,21.28,21.25,21.26,435300.0,12.7726,12.7906,12.7726,12.7786,435300.0
2007-02-16 13:40:00,21.26,21.28,21.25,21.28,306100.0,12.7786,12.7906,12.7726,12.7906,306100.0
2007-02-16 13:50:00,21.28,21.29,21.28,21.28,275900.0,12.7906,12.7966,12.7906,12.7906,275900.0
2007-02-16 14:00:00,21.28,21.28,21.24,21.27,1316200.0,12.7906,12.7906,12.7665,12.7846,1316200.0
2007-02-16 14:10:00,21.28,21.28,21.26,21.27,1061600.0,12.7906,12.7906,12.7786,12.7846,1061600.0
2007-02-16 14:20:00,21.28,21.28,21.27,21.27,372800.0,12.7906,12.7906,12.7846,12.7846,372800.0
2007-02-16 14:30:00,21.27,21.27,21.25,21.25,398400.0,12.7846,12.7846,12.7726,12.7726,398400.0
2007-02-16 14:40:00,21.25,21.27,21.24,21.25,727700.0,12.7726,12.7846,12.7665,12.7726,727700.0
2007-02-16 14:50:00,21.24,21.27,21.24,21.26,1285000.0,12.7665,12.7846,12.7665,12.7786,1285000.0
2007-02-16 15:00:00,21.26,21.29,21.24,21.24,1336600.0,12.7786,12.7966,12.7665,12.7665,1336600.0
2007-02-16 15:10:00,21.24,21.27,21.24,21.26,910900.0,12.7665,12.7846,12.7665,12.7786,910900.0
2007-02-16 15:20:00,21.25,21.28,21.25,21.26,1054000.0,12.7726,12.7906,12.7726,12.7786,1054000.0
2007-02-16 15:30:00,21.26,21.28,21.24,21.26,981100.0,12.7786,12.7906,12.7665,12.7786,981100.0
2007-02-16 15:40:00,21.27,21.27,21.24,21.25,1560400.0,12.7846,12.7846,12.7665,12.7726,1560400.0
2007-02-16 15:50:00,21.25,21.26,21.22,21.25,2813700.0,12.7726,12.7786,12.7545,12.7726,2813700.0
2007-02-20 09:30:00,21.06,21.14,20.9,20.94,4951600.0,12.6583,12.7064,12.5622,12.5862,4951600.0
2007-02-20 09:40:00,20.93,21.04,20.92,20.97,1787200.0,12.5802,12.6463,12.5742,12.6043,1787200.0
2007-02-20 09:50:00,20.98,20.99,20.93,20.96,1410400.0,12.6103,12.6163,12.5802,12.5982,1410400.0
2007-02-20 10:00:00,20.95,20.98,20.93,20.95,2469900.0,12.5922,12.6103,12.5802,12.5922,2469900.0
2007-02-20 10:10:00,20.95,20.96,20.93,20.93,873300.0,12.5922,12.5982,12.5802,12.5802,873300.0
2007-02-20 10:20:00,20.93,20.99,20.93,20.99,1620900.0,12.5802,12.6163,12.5802,12.6163,1620900.0
2007-02-20 10:30:00,20.99,21.06,20.98,21.02,1522000.0,12.6163,12.6583,12.6103,12.6343,1522000.0
2007-02-20 10:40:00,21.02,21.09,21.01,21.09,900200.0,12.6343,12.6764,12.6283,12.6764,900200.0
2007-02-20 10:50:00,21.09,21.09,21.05,21.05,1043800.0,12.6764,12.6764,12.6523,12.6523,1043800.0
2007-02-20 11:00:00,21.05,21.09,21.04,21.08,705500.0,12.6523,12.6764,12.6463,12.6704,705500.0
2007-02-20 11:10:00,21.09,21.21,21.08,21.21,1862500.0,12.6764,12.7485,12.6704,12.7485,1862500.0
2007-02-20 11:20:00,21.21,21.24,21.18,21.22,1093500.0,12.7485,12.7665,12.7305,12.7545,1093500.0
2007-02-20 11:30:00,21.22,21.26,21.22,21.23,1663400.0,12.7545,12.7786,12.7545,12.7605,1663400.0
2007-02-20 11:40:00,21.23,21.24,21.15,21.17,1795800.0,12.7605,12.7665,12.7124,12.7245,1795800.0
2007-02-20 11:50:00,21.17,21.22,21.15,21.2,1118300.0,12.7245,12.7545,12.7124,12.7425,1118300.0
2007-02-20 12:00:00,21.2,21.31,21.18,21.31,1332700.0,12.7425,12.8086,12.7305,12.8086,1332700.0
2007-02-20 12:10:00,21.3,21.32,21.22,21.24,910000.0,12.8026,12.8146,12.7545,12.7665,910000.0
2007-02-20 12:20:00,21.24,21.26,21.2,21.23,606200.0,12.7665,12.7786,12.7425,12.7605,606200.0
2007-02-20 12:30:00,21.23,21.24,21.15,21.16,792100.0,12.7605,12.7665,12.7124,12.7185,792100.0
2007-02-20 12:40:00,21.16,21.17,21.13,21.16,669900.0,12.7185,12.7245,12.7004,12.7185,669900.0
2007-02-20 12:50:00,21.16,21.17,21.13,21.15,322800.0,12.7185,12.7245,12.7004,12.7124,322800.0
2007-02-20 13:00:00,21.15,21.3,21.14,21.14,697300.0,12.7124,12.8026,12.7064,12.7064,697300.0
2007-02-20 13:10:00,21.14,21.16,21.12,21.13,763700.0,12.7064,12.7185,12.6944,12.7004,763700.0
2007-02-20 13:20:00,21.13,21.15,21.11,21.12,603900.0,12.7004,12.7124,12.6884,12.6944,603900.0
2007-02-20 13:30:00,21.12,21.15,21.11,21.13,492600.0,12.6944,12.7124,12.6884,12.7004,492600.0
2007-02-20 13:40:00,21.13,21.14,21.09,21.13,756500.0,12.7004,12.7064,12.6764,12.7004,756500.0
2007-02-20 13:50:00,21.14,21.21,21.12,21.17,739800.0,12.7064,12.7485,12.6944,12.7245,739800.0
2007-02-20 14:00:00,21.17,21.19,21.14,21.17,469000.0,12.7245,12.7365,12.7064,12.7245,469000.0
2007-02-20 14:10:00,21.17,21.23,21.15,21.2,902500.0,12.7245,12.7605,12.7124,12.7425,902500.0
2007-02-20 14:20:00,21.2,21.21,21.15,21.17,583700.0,12.7425,12.7485,12.7124,12.7245,583700.0
2007-02-20 14:30:00,21.17,21.18,21.15,21.15,802300.0,12.7245,12.7305,12.7124,12.7124,802300.0
2007-02-20 14:40:00,21.14,21.16,21.13,21.14,839400.0,12.7064,12.7185,12.7004,12.7064,839400.0
2007-02-20 14:50:00,21.14,21.17,21.13,21.16,747500.0,12.7064,12.7245,12.7004,12.7185,747500.0
2007-02-20 15:00:00,21.16,21.18,21.13,21.17,897400.0,12.7185,12.7305,12.7004,12.7245,897400.0
2007-02-20 15:10:00,21.17,21.17,21.14,21.15,1050500.0,12.7245,12.7245,12.7064,12.7124,1050500.0
2007-02-20 15:20:00,21.15,21.16,21.14,21.14,733400.0,12.7124,12.7185,12.7064,12.7064,733400.0
2007-02-20 15:30:00,21.15,21.17,21.13,21.16,950700.0,12.7124,12.7245,12.7004,12.7185,950700.0
2007-02-20 15:40:00,21.17,21.21,21.16,21.19,1749400.0,12.7245,12.7485,12.7185,12.7365,1749400.0
2007-02-20 15:50:00,21.19,21.19,21.15,21.18,2181200.0,12.7365,12.7365,12.7124,12.7305,2181200.0
2007-02-21 09:30:00,20.97,20.99,20.87,20.91,4467300.0,12.6043,12.6163,12.5441,12.5682,4467300.0
2007-02-21 09:40:00,20.92,20.93,20.8,20.8,3234900.0,12.5742,12.5802,12.5021,12.5021,3234900.0
2007-02-21 09:50:00,20.8,20.83,20.78,20.8,3253800.0,12.5021,12.5201,12.4901,12.5021,3253800.0
2007-02-21 10:00:00,20.81,20.83,20.77,20.8,2428700.0,12.5081,12.5201,12.484,12.5021,2428700.0
2007-02-21 10:10:00,20.8,20.86,20.79,20.85,1492500.0,12.5021,12.5381,12.4961,12.5321,1492500.0
2007-02-21 10:20:00,20.85,20.86,20.81,20.83,1290700.0,12.5321,12.5381,12.5081,12.5201,1290700.0
2007-02-21 10:30:00,20.83,20.83,20.78,20.78,1506000.0,12.5201,12.5201,12.4901,12.4901,1506000.0
2007-02-21 10:40:00,20.78,20.8,20.75,20.76,2061400.0,12.4901,12.5021,12.472,12.478,2061400.0
2007-02-21 10:50:00,20.77,20.81,20.75,20.8,3335100.0,12.484,12.5081,12.472,12.5021,3335100.0
2007-02-21 11:00:00,20.81,20.81,20.78,20.78,1172200.0,12.5081,12.5081,12.4901,12.4901,1172200.0
2007-02-21 11:10:00,20.79,20.8,20.76,20.76,1485300.0,12.4961,12.5021,12.478,12.478,1485300.0
2007-02-21 11:20:00,20.77,20.77,20.74,20.74,1155700.0,12.484,12.484,12.466,12.466,1155700.0
2007-02-21 11:30:00,20.74,20.76,20.73,20.75,1570300.0,12.466,12.478,12.46,12.472,1570300.0
2007-02-21 11:40:00,20.75,20.81,20.75,20.81,1892100.0,12.472,12.5081,12.472,12.5081,1892100.0
2007-02-21 11:50:00,20.8,20.88,20.8,20.85,3595900.0,12.5021,12.5502,12.5021,12.5321,3595900.0
2007-02-21 12:00:00,20.85,20.86,20.79,20.82,1621000.0,12.5321,12.5381,12.4961,12.5141,1621000.0
2007-02-21 12:10:00,20.83,20.85,20.82,20.82,710800.0,12.5201,12.5321,12.5141,12.5141,710800.0
2007-02-21 12:20:00,20.83,20.86,20.82,20.83,1400600.0,12.5201,12.5381,12.5141,12.5201,1400600.0
2007-02-21 12:30:00,20.84,20.85,20.82,20.83,556700.0,12.5261,12.5321,12.5141,12.5201,556700.0
2007-02-21 12:40:00,20.83,20.85,20.82,20.84,510100.0,12.5201,12.5321,12.5141,12.5261,510100.0
2007-02-21 12:50:00,20.85,20.86,20.84,20.85,926000.0,12.5321,12.5381,12.5261,12.5321,926000.0
2007-02-21 13:00:00,20.85,20.85,20.84,20.84,241900.0,12.5321,12.5321,12.5261,12.5261,241900.0
2007-02-21 13:10:00,20.84,20.85,20.84,20.84,344700.0,12.5261,12.5321,12.5261,12.5261,344700.0
2007-02-21 13:20:00,20.85,20.88,20.84,20.87,605800.0,12.5321,12.5502,12.5261,12.5441,605800.0
2007-02-21 13:30:00,20.87,20.88,20.85,20.85,508500.0,12.5441,12.5502,12.5321,12.5321,508500.0
2007-02-21 13:40:00,20.86,20.86,20.78,20.79,839200.0,12.5381,12.5381,12.4901,12.4961,839200.0
2007-02-21 13:50:00,20.79,20.82,20.78,20.82,715900.0,12.4961,12.5141,12.4901,12.5141,715900.0
2007-02-21 14:00:00,20.82,20.83,20.77,20.83,1195600.0,12.5141,12.5201,12.484,12.5201,1195600.0
2007-02-21 14:10:00,20.83,20.85,20.8,20.83,553200.0,12.5201,12.5321,12.5021,12.5201,553200.0
2007-02-21 14:20:00,20.83,20.84,20.8,20.83,1167200.0,12.5201,12.5261,12.5021,12.5201,1167200.0
2007-02-21 14:30:00,20.83,20.84,20.79,20.8,1149000.0,12.5201,12.5261,12.4961,12.5021,1149000.0
2007-02-21 14:40:00,20.8,20.84,20.79,20.83,1339000.0,12.5021,12.5261,12.4961,12.5201,1339000.0
2007-02-21 14:50:00,20.84,20.84,20.82,20.83,579200.0,12.5261,12.5261,12.5141,12.5201,579200.0
2007-02-21 15:00:00,20.84,20.84,20.8,20.83,1238200.0,12.5261,12.5261,12.5021,12.5201,1238200.0
2007-02-21 15:10:00,20.84,20.86,20.83,20.84,1691100.0,12.5261,12.5381,12.5201,12.5261,1691100.0
2007-02-21 15:20:00,20.85,20.9,20.84,20.87,2439900.0,12.5321,12.5622,12.5261,12.5441,2439900.0
2007-02-21 15:30:00,20.87,20.9,20.87,20.88,1120200.0,12.5441,12.5622,12.5441,12.5502,1120200.0
2007-02-21 15:40:00,20.88,20.9,20.88,20.89,1383500.0,12.5502,12.5622,12.5502,12.5562,1383500.0
2007-02-21 15:50:00,20.89,20.9,20.86,20.88,2881900.0,12.5562,12.5622,12.5381,12.5502,2881900.0
2007-02-22 09:30:00,20.99,21.07,20.95,21.04,4224600.0,12.6163,12.6644,12.5922,12.6463,4224600.0
2007-02-22 09:40:00,21.03,21.05,20.99,21.01,1638800.0,12.6403,12.6523,12.6163,12.6283,1638800.0
2007-02-22 09:50:00,21.02,21.02,20.95,20.97,1842700.0,12.6343,12.6343,12.5922,12.6043,1842700.0
2007-02-22 10:00:00,20.98,20.99,20.88,20.88,2951300.0,12.6103,12.6163,12.5502,12.5502,2951300.0
2007-02-22 10:10:00,20.88,20.9,20.82,20.82,1994900.0,12.5502,12.5622,12.5141,12.5141,1994900.0
2007-02-22 10:20:00,20.83,20.85,20.8,20.8,2238700.0,12.5201,12.5321,12.5021,12.5021,2238700.0
2007-02-22 10:30:00,20.81,20.9,20.78,20.82,2054500.0,12.5081,12.5622,12.4901,12.5141,2054500.0
2007-02-22 10:40:00,20.82,20.91,20.82,20.85,1572800.0,12.5141,12.5682,12.5141,12.5321,1572800.0
2007-02-22 10:50:00,20.85,20.95,20.84,20.93,2185200.0,12.5321,12.5922,12.5261,12.5802,2185200.0
2007-02-22 11:00:00,20.93,20.97,20.92,20.96,1501900.0,12.5802,12.6043,12.5742,12.5982,1501900.0
2007-02-22 11:10:00,20.96,20.97,20.86,20.86,1601400.0,12.5982,12.6043,12.5381,12.5381,1601400.0
2007-02-22 11:20:00,20.86,20.9,20.84,20.89,1219900.0,12.5381,12.5622,12.5261,12.5562,1219900.0
2007-02-22 11:30:00,20.88,20.9,20.82,20.88,1281300.0,12.5502,12.5622,12.5141,12.5502,1281300.0
2007-02-22 11:40:00,20.89,20.9,20.82,20.84,730500.0,12.5562,12.5622,12.5141,12.5261,730500.0
2007-02-22 11:50:00,20.83,20.91,20.83,20.89,906700.0,12.5201,12.5682,12.5201,12.5562,906700.0
2007-02-22 12:00:00,20.9,20.9,20.86,20.89,893800.0,12.5622,12.5622,12.5381,12.5562,893800.0
2007-02-22 12:10:00,20.88,20.89,20.86,20.87,368200.0,12.5502,12.5562,12.5381,12.5441,368200.0
2007-02-22 12:20:00,20.86,20.89,20.86,20.88,689900.0,12.5381,12.5562,12.5381,12.5502,689900.0
2007-02-22 12:30:00,20.88,20.89,20.86,20.89,539100.0,12.5502,12.5562,12.5381,12.5562,539100.0
2007-02-22 12:40:00,20.89,20.89,20.87,20.88,445100.0,12.5562,12.5562,12.5441,12.5502,445100.0
2007-02-22 12:50:00,20.88,20.88,20.85,20.85,300000.0,12.5502,12.5502,12.5321,12.5321,300000.0
2007-02-22 13:00:00,20.85,20.87,20.82,20.84,870000.0,12.5321,12.5441,12.5141,12.5261,870000.0
2007-02-22 13:10:00,20.85,20.86,20.84,20.85,422100.0,12.5321,12.5381,12.5261,12.5321,422100.0
2007-02-22 13:20:00,20.86,20.91,20.85,20.88,660300.0,12.5381,12.5682,12.5321,12.5502,660300.0
2007-02-22 13:30:00,20.88,20.93,20.86,20.91,1025500.0,12.5502,12.5802,12.5381,12.5682,1025500.0
2007-02-22 13:40:00,20.91,20.93,20.9,20.9,555500.0,12.5682,12.5802,12.5622,12.5622,555500.0
2007-02-22 13:50:00,20.9,20.93,20.9,20.91,476100.0,12.5622,12.5802,12.5622,12.5682,476100.0
2007-02-22 14:00:00,20.92,20.94,20.9,20.93,560300.0,12.5742,12.5862,12.5622,12.5802,560300.0
2007-02-22 14:10:00,20.94,20.94,20.91,20.92,386300.0,12.5862,12.5862,12.5682,12.5742,386300.0
2007-02-22 14:20:00,20.92,20.93,20.91,20.91,525900.0,12.5742,12.5802,12.5682,12.5682,525900.0
2007-02-22 14:30:00,20.92,20.92,20.83,20.86,1136300.0,12.5742,12.5742,12.5201,12.5381,1136300.0
2007-02-22 14:40:00,20.86,20.87,20.82,20.85,882000.0,12.5381,12.5441,12.5141,12.5321,882000.0
2007-02-22 14:50:00,20.86,20.88,20.84,20.87,955400.0,12.5381,12.5502,12.5261,12.5441,955400.0
2007-02-22 15:00:00,20.88,20.9,20.86,20.9,907300.0,12.5502,12.5622,12.5381,12.5622,907300.0
2007-02-22 15:10:00,20.9,20.9,20.86,20.89,1236500.0,12.5622,12.5622,12.5381,12.5562,1236500.0
2007-02-22 15:20:00,20.89,20.95,20.89,20.95,1717000.0,12.5562,12.5922,12.5562,12.5922,1717000.0
2007-02-22 15:30:00,20.95,21.0,20.89,20.97,1598900.0,12.5922,12.6223,12.5562,12.6043,1598900.0
2007-02-22 15:40:00,20.97,20.98,20.94,20.97,1195900.0,12.6043,12.6103,12.5862,12.6043,1195900.0
2007-02-22 15:50:00,20.96,20.99,20.94,20.99,2231400.0,12.5982,12.6163,12.5862,12.6163,2231400.0
2007-02-23 09:30:00,20.8,20.93,20.8,20.88,6727600.0,12.5021,12.5802,12.5021,12.5502,6727600.0
2007-02-23 09:40:00,20.88,20.92,20.83,20.85,1679000.0,12.5502,12.5742,12.5201,12.5321,1679000.0
2007-02-23 09:50:00,20.85,20.91,20.81,20.87,2295300.0,12.5321,12.5682,12.5081,12.5441,2295300.0
2007-02-23 10:00:00,20.87,20.94,20.86,20.94,2267600.0,12.5441,12.5862,12.5381,12.5862,2267600.0
2007-02-23 10:10:00,20.93,20.95,20.82,20.91,2445000.0,12.5802,12.5922,12.5141,12.5682,2445000.0
2007-02-23 10:20:00,20.92,20.92,20.87,20.88,2222300.0,12.5742,12.5742,12.5441,12.5502,2222300.0
2007-02-23 10:30:00,20.87,20.89,20.84,20.88,1931400.0,12.5441,12.5562,12.5261,12.5502,1931400.0
2007-02-23 10:40:00,20.87,20.87,20.83,20.85,1819500.0,12.5441,12.5441,12.5201,12.5321,1819500.0
2007-02-23 10:50:00,20.85,20.87,20.84,20.87,799200.0,12.5321,12.5441,12.5261,12.5441,799200.0
2007-02-23 11:00:00,20.86,20.9,20.85,20.89,1482500.0,12.5381,12.5622,12.5321,12.5562,1482500.0
2007-02-23 11:10:00,20.88,20.92,20.85,20.9,1660700.0,12.5502,12.5742,12.5321,12.5622,1660700.0
2007-02-23 11:20:00,20.91,20.91,20.88,20.9,836000.0,12.5682,12.5682,12.5502,12.5622,836000.0
2007-02-23 11:30:00,20.9,20.95,20.89,20.93,1135100.0,12.5622,12.5922,12.5562,12.5802,1135100.0
2007-02-23 11:40:00,20.93,20.95,20.92,20.94,769900.0,12.5802,12.5922,12.5742,12.5862,769900.0
2007-02-23 11:50:00,20.95,20.97,20.93,20.95,1940100.0,12.5922,12.6043,12.5802,12.5922,1940100.0
2007-02-23 12:00:00,20.94,21.0,20.94,20.97,1652000.0,12.5862,12.6223,12.5862,12.6043,1652000.0
2007-02-23 12:10:00,20.97,20.99,20.93,20.94,1594900.0,12.6043,12.6163,12.5802,12.5862,1594900.0
2007-02-23 12:20:00,20.94,20.95,20.91,20.92,1009700.0,12.5862,12.5922,12.5682,12.5742,1009700.0
2007-02-23 12:30:00,20.92,20.95,20.9,20.9,925200.0,12.5742,12.5922,12.5622,12.5622,925200.0
2007-02-23 12:40:00,20.9,20.91,20.86,20.89,2619500.0,12.5622,12.5682,12.5381,12.5562,2619500.0
2007-02-23 12:50:00,20.89,20.89,20.85,20.87,1818500.0,12.5562,12.5562,12.5321,12.5441,1818500.0
2007-02-23 13:00:00,20.87,20.88,20.86,20.87,841800.0,12.5441,12.5502,12.5381,12.5441,841800.0
2007-02-23 13:10:00,20.87,20.87,20.84,20.85,1588200.0,12.5441,12.5441,12.5261,12.5321,1588200.0
2007-02-23 13:20:00,20.85,20.87,20.84,20.86,883900.0,12.5321,12.5441,12.5261,12.5381,883900.0
2007-02-23 13:30:00,20.86,20.89,20.86,20.89,487200.0,12.5381,12.5562,12.5381,12.5562,487200.0
2007-02-23 13:40:00,20.89,20.89,20.88,20.89,341600.0,12.5562,12.5562,12.5502,12.5562,341600.0
2007-02-23 13:50:00,20.88,20.89,20.85,20.86,598100.0,12.5502,12.5562,12.5321,12.5381,598100.0
2007-02-23 14:00:00,20.86,20.87,20.86,20.86,518000.0,12.5381,12.5441,12.5381,12.5381,518000.0
2007-02-23 14:10:00,20.86,20.89,20.85,20.88,1101200.0,12.5381,12.5562,12.5321,12.5502,1101200.0
2007-02-23 14:20:00,20.89,20.89,20.87,20.87,238700.0,12.5562,12.5562,12.5441,12.5441,238700.0
2007-02-23 14:30:00,20.88,20.89,20.87,20.88,935000.0,12.5502,12.5562,12.5441,12.5502,935000.0
2007-02-23 14:40:00,20.88,20.89,20.84,20.87,1800800.0,12.5502,12.5562,12.5261,12.5441,1800800.0
2007-02-23 14:50:00,20.86,20.88,20.85,20.85,1302500.0,12.5381,12.5502,12.5321,12.5321,1302500.0
2007-02-23 15:00:00,20.85,20.86,20.81,20.83,2159900.0,12.5321,12.5381,12.5081,12.5201,2159900.0
2007-02-23 15:10:00,20.82,20.84,20.82,20.83,760100.0,12.5141,12.5261,12.5141,12.5201,760100.0
2007-02-23 15:20:00,20.82,20.87,20.82,20.87,1830900.0,12.5141,12.5441,12.5141,12.5441,1830900.0
2007-02-23 15:30:00,20.87,20.87,20.79,20.82,2731900.0,12.5441,12.5441,12.4961,12.5141,2731900.0
2007-02-23 15:40:00,20.82,20.83,20.76,20.82,3848600.0,12.5141,12.5201,12.478,12.5141,3848600.0
2007-02-23 15:50:00,20.82,20.84,20.75,20.75,4157500.0,12.5141,12.5261,12.472,12.472,4157500.0
2007-02-26 09:30:00,20.81,20.84,20.75,20.76,3267100.0,12.5081,12.5261,12.472,12.478,3267100.0
2007-02-26 09:40:00,20.76,20.76,20.66,20.7,2632500.0,12.478,12.478,12.4179,12.442,2632500.0
2007-02-26 09:50:00,20.7,20.7,20.55,20.58,2997300.0,12.442,12.442,12.3518,12.3698,2997300.0
2007-02-26 10:00:00,20.59,20.59,20.52,20.59,2201500.0,12.3759,12.3759,12.3338,12.3759,2201500.0
2007-02-26 10:10:00,20.58,20.65,20.58,20.62,1525900.0,12.3698,12.4119,12.3698,12.3939,1525900.0
2007-02-26 10:20:00,20.62,20.63,20.6,20.6,1624200.0,12.3939,12.3999,12.3819,12.3819,1624200.0
2007-02-26 10:30:00,20.6,20.63,20.59,20.61,1487600.0,12.3819,12.3999,12.3759,12.3879,1487600.0
2007-02-26 10:40:00,20.61,20.66,20.58,20.65,1501400.0,12.3879,12.4179,12.3698,12.4119,1501400.0
2007-02-26 10:50:00,20.65,20.67,20.62,20.67,2064400.0,12.4119,12.4239,12.3939,12.4239,2064400.0
2007-02-26 11:00:00,20.66,20.68,20.64,20.68,1052500.0,12.4179,12.4299,12.4059,12.4299,1052500.0
2007-02-26 11:10:00,20.68,20.73,20.67,20.67,1452500.0,12.4299,12.46,12.4239,12.4239,1452500.0
2007-02-26 11:20:00,20.68,20.75,20.67,20.74,1363000.0,12.4299,12.472,12.4239,12.466,1363000.0
2007-02-26 11:30:00,20.74,20.79,20.7,20.79,2215600.0,12.466,12.4961,12.442,12.4961,2215600.0
2007-02-26 11:40:00,20.79,20.85,20.77,20.85,3336900.0,12.4961,12.5321,12.484,12.5321,3336900.0
2007-02-26 11:50:00,20.84,21.0,20.83,20.97,4446300.0,12.5261,12.6223,12.5201,12.6043,4446300.0
2007-02-26 12:00:00,20.97,21.0,20.93,20.93,1152800.0,12.6043,12.6223,12.5802,12.5802,1152800.0
2007-02-26 12:10:00,20.93,20.93,20.82,20.85,2915400.0,12.5802,12.5802,12.5141,12.5321,2915400.0
2007-02-26 12:20:00,20.84,20.85,20.83,20.84,1439700.0,12.5261,12.5321,12.5201,12.5261,1439700.0
2007-02-26 12:30:00,20.85,20.87,20.84,20.86,1098800.0,12.5321,12.5441,12.5261,12.5381,1098800.0
2007-02-26 12:40:00,20.86,20.86,20.78,20.78,1808000.0,12.5381,12.5381,12.4901,12.4901,1808000.0
2007-02-26 12:50:00,20.79,20.82,20.76,20.76,1135500.0,12.4961,12.5141,12.478,12.478,1135500.0
2007-02-26 13:00:00,20.76,20.81,20.76,20.79,801800.0,12.478,12.5081,12.478,12.4961,801800.0
2007-02-26 13:10:00,20.79,20.8,20.75,20.77,952700.0,12.4961,12.5021,12.472,12.484,952700.0
2007-02-26 13:20:00,20.77,20.78,20.74,20.78,940100.0,12.484,12.4901,12.466,12.4901,940100.0
2007-02-26 13:30:00,20.78,20.8,20.75,20.8,597100.0,12.4901,12.5021,12.472,12.5021,597100.0
2007-02-26 13:40:00,20.8,20.8,20.76,20.78,770100.0,12.5021,12.5021,12.478,12.4901,770100.0
2007-02-26 13:50:00,20.78,20.81,20.78,20.81,343600.0,12.4901,12.5081,12.4901,12.5081,343600.0
2007-02-26 14:00:00,20.81,20.82,20.78,20.82,639000.0,12.5081,12.5141,12.4901,12.5141,639000.0
2007-02-26 14:10:00,20.82,20.85,20.81,20.84,881500.0,12.5141,12.5321,12.5081,12.5261,881500.0
2007-02-26 14:20:00,20.84,20.87,20.84,20.86,982700.0,12.5261,12.5441,12.5261,12.5381,982700.0
2007-02-26 14:30:00,20.85,20.87,20.83,20.86,691200.0,12.5321,12.5441,12.5201,12.5381,691200.0
2007-02-26 14:40:00,20.86,20.88,20.84,20.87,968200.0,12.5381,12.5502,12.5261,12.5441,968200.0
2007-02-26 14:50:00,20.87,20.88,20.84,20.84,585500.0,12.5441,12.5502,12.5261,12.5261,585500.0
2007-02-26 15:00:00,20.84,20.92,20.84,20.89,2235700.0,12.5261,12.5742,12.5261,12.5562,2235700.0
2007-02-26 15:10:00,20.89,20.93,20.88,20.9,1042500.0,12.5562,12.5802,12.5502,12.5622,1042500.0
2007-02-26 15:20:00,20.89,20.91,20.88,20.91,1089300.0,12.5562,12.5682,12.5502,12.5682,1089300.0
2007-02-26 15:30:00,20.91,20.93,20.88,20.89,1731200.0,12.5682,12.5802,12.5502,12.5562,1731200.0
2007-02-26 15:40:00,20.89,20.92,20.87,20.9,2425300.0,12.5562,12.5742,12.5441,12.5622,2425300.0
2007-02-26 15:50:00,20.91,20.91,20.83,20.86,4022800.0,12.5682,12.5682,12.5201,12.5381,4022800.0
2007-02-27 09:30:00,20.49,20.57,20.48,20.51,5248500.0,12.3157,12.3638,12.3097,12.3278,5248500.0
2007-02-27 09:40:00,20.51,20.57,20.5,20.53,3254800.0,12.3278,12.3638,12.3218,12.3398,3254800.0
2007-02-27 09:50:00,20.53,20.55,20.49,20.54,2541300.0,12.3398,12.3518,12.3157,12.3458,2541300.0
2007-02-27 10:00:00,20.54,20.59,20.52,20.56,2122300.0,12.3458,12.3759,12.3338,12.3578,2122300.0
2007-02-27 10:10:00,20.55,20.56,20.54,20.54,1067800.0,12.3518,12.3578,12.3458,12.3458,1067800.0
2007-02-27 10:20:00,20.55,20.56,20.5,20.53,1413400.0,12.3518,12.3578,12.3218,12.3398,1413400.0
2007-02-27 10:30:00,20.53,20.6,20.53,20.58,1286700.0,12.3398,12.3819,12.3398,12.3698,1286700.0
2007-02-27 10:40:00,20.58,20.6,20.55,20.57,833300.0,12.3698,12.3819,12.3518,12.3638,833300.0
2007-02-27 10:50:00,20.57,20.58,20.5,20.51,1533000.0,12.3638,12.3698,12.3218,12.3278,1533000.0
2007-02-27 11:00:00,20.5,20.52,20.49,20.49,2182200.0,12.3218,12.3338,12.3157,12.3157,2182200.0
2007-02-27 11:10:00,20.5,20.5,20.47,20.48,1183200.0,12.3218,12.3218,12.3037,12.3097,1183200.0
2007-02-27 11:20:00,20.48,20.5,20.46,20.5,1497100.0,12.3097,12.3218,12.2977,12.3218,1497100.0
2007-02-27 11:30:00,20.49,20.54,20.48,20.53,2592200.0,12.3157,12.3458,12.3097,12.3398,2592200.0
2007-02-27 11:40:00,20.53,20.54,20.48,20.48,1332000.0,12.3398,12.3458,12.3097,12.3097,1332000.0
2007-02-27 11:50:00,20.48,20.5,20.45,20.45,1145300.0,12.3097,12.3218,12.2917,12.2917,1145300.0
2007-02-27 12:00:00,20.45,20.46,20.42,20.43,1808200.0,12.2917,12.2977,12.2737,12.2797,1808200.0
2007-02-27 12:10:00,20.43,20.43,20.33,20.34,3168500.0,12.2797,12.2797,12.2196,12.2256,3168500.0
2007-02-27 12:20:00,20.33,20.39,20.3,20.37,2301200.0,12.2196,12.2556,12.2015,12.2436,2301200.0
2007-02-27 12:30:00,20.37,20.4,20.3,20.38,1954700.0,12.2436,12.2616,12.2015,12.2496,1954700.0
2007-02-27 12:40:00,20.38,20.4,20.32,20.39,1710100.0,12.2496,12.2616,12.2136,12.2556,1710100.0
2007-02-27 12:50:00,20.38,20.42,20.34,20.37,2412000.0,12.2496,12.2737,12.2256,12.2436,2412000.0
2007-02-27 13:00:00,20.36,20.4,20.34,20.38,2362200.0,12.2376,12.2616,12.2256,12.2496,2362200.0
2007-02-27 13:10:00,20.39,20.39,20.3,20.31,3193800.0,12.2556,12.2556,12.2015,12.2076,3193800.0
2007-02-27 13:20:00,20.31,20.34,20.3,20.32,1604000.0,12.2076,12.2256,12.2015,12.2136,1604000.0
2007-02-27 13:30:00,20.32,20.33,20.29,20.33,1550400.0,12.2136,12.2196,12.1955,12.2196,1550400.0
2007-02-27 13:40:00,20.33,20.35,20.25,20.29,1571800.0,12.2196,12.2316,12.1715,12.1955,1571800.0
2007-02-27 13:50:00,20.29,20.31,20.23,20.26,1774900.0,12.1955,12.2076,12.1595,12.1775,1774900.0
2007-02-27 14:00:00,20.26,20.27,20.18,20.18,1817900.0,12.1775,12.1835,12.1294,12.1294,1817900.0
2007-02-27 14:10:00,20.19,20.22,20.15,20.17,2385000.0,12.1354,12.1535,12.1114,12.1234,2385000.0
2007-02-27 14:20:00,20.17,20.2,20.08,20.09,2305300.0,12.1234,12.1414,12.0693,12.0753,2305300.0
2007-02-27 14:30:00,20.09,20.21,20.08,20.2,2533100.0,12.0753,12.1474,12.0693,12.1414,2533100.0
2007-02-27 14:40:00,20.2,20.21,20.15,20.16,2453700.0,12.1414,12.1474,12.1114,12.1174,2453700.0
2007-02-27 14:50:00,20.16,20.21,20.08,20.15,3727300.0,12.1174,12.1474,12.0693,12.1114,3727300.0
2007-02-27 15:00:00,20.16,20.2,20.09,20.17,3857200.0,12.1174,12.1414,12.0753,12.1234,3857200.0
2007-02-27 15:10:00,20.16,20.3,20.12,20.24,2789300.0,12.1174,12.2015,12.0934,12.1655,2789300.0
2007-02-27 15:20:00,20.24,20.25,20.12,20.12,3021600.0,12.1655,12.1715,12.0934,12.0934,3021600.0
2007-02-27 15:30:00,20.12,20.2,20.08,20.18,3111600.0,12.0934,12.1414,12.0693,12.1294,3111600.0
2007-02-27 15:40:00,20.18,20.21,20.09,20.16,4473400.0,12.1294,12.1474,12.0753,12.1174,4473400.0
2007-02-27 15:50:00,20.15,20.19,20.01,20.03,5067400.0,12.1114,12.1354,12.0272,12.0393,5067400.0
2007-02-28 09:30:00,20.05,20.19,20.03,20.14,6027900.0,12.0513,12.1354,12.0393,12.1054,6027900.0
2007-02-28 09:40:00,20.14,20.15,19.95,20.03,4479100.0,12.1054,12.1114,11.9912,12.0393,4479100.0
2007-02-28 09:50:00,20.03,20.16,19.99,20.09,3904900.0,12.0393,12.1174,12.0152,12.0753,3904900.0
2007-02-28 10:00:00,20.09,20.12,20.0,20.02,3164600.0,12.0753,12.0934,12.0212,12.0332,3164600.0
2007-02-28 10:10:00,20.01,20.14,20.01,20.13,2665900.0,12.0272,12.1054,12.0272,12.0994,2665900.0
2007-02-28 10:20:00,20.13,20.15,20.04,20.15,2663000.0,12.0994,12.1114,12.0453,12.1114,2663000.0
2007-02-28 10:30:00,20.14,20.16,20.07,20.07,1788800.0,12.1054,12.1174,12.0633,12.0633,1788800.0
2007-02-28 10:40:00,20.08,20.2,20.05,20.16,3272700.0,12.0693,12.1414,12.0513,12.1174,3272700.0
2007-02-28 10:50:00,20.16,20.17,20.05,20.12,2422600.0,12.1174,12.1234,12.0513,12.0934,2422600.0
2007-02-28 11:00:00,20.13,20.16,20.06,20.11,1737600.0,12.0994,12.1174,12.0573,12.0873,1737600.0
2007-02-28 11:10:00,20.1,20.13,20.07,20.09,1726300.0,12.0813,12.0994,12.0633,12.0753,1726300.0
2007-02-28 11:20:00,20.09,20.11,20.03,20.03,2295600.0,12.0753,12.0873,12.0393,12.0393,2295600.0
2007-02-28 11:30:00,20.04,20.06,20.01,20.05,1733900.0,12.0453,12.0573,12.0272,12.0513,1733900.0
2007-02-28 11:40:00,20.06,20.06,19.92,19.94,3605300.0,12.0573,12.0573,11.9731,11.9852,3605300.0
2007-02-28 11:50:00,19.93,19.98,19.93,19.97,2554100.0,11.9792,12.0092,11.9792,12.0032,2554100.0
2007-02-28 12:00:00,19.97,19.97,19.88,19.95,3250300.0,12.0032,12.0032,11.9491,11.9912,3250300.0
2007-02-28 12:10:00,19.95,19.95,19.9,19.93,2177100.0,11.9912,11.9912,11.9611,11.9792,2177100.0
2007-02-28 12:20:00,19.92,19.94,19.83,19.83,2046700.0,11.9731,11.9852,11.919,11.919,2046700.0
2007-02-28 12:30:00,19.83,19.87,19.83,19.87,1746700.0,11.919,11.9431,11.919,11.9431,1746700.0
2007-02-28 12:40:00,19.86,19.95,19.86,19.92,1324200.0,11.9371,11.9912,11.9371,11.9731,1324200.0
2007-02-28 12:50:00,19.92,20.04,19.92,20.01,2444600.0,11.9731,12.0453,11.9731,12.0272,2444600.0
2007-02-28 13:00:00,20.02,20.1,19.96,19.98,1805200.0,12.0332,12.0813,11.9972,12.0092,1805200.0
2007-02-28 13:10:00,19.98,19.99,19.9,19.96,2245500.0,12.0092,12.0152,11.9611,11.9972,2245500.0
2007-02-28 13:20:00,19.95,20.01,19.93,19.98,1481000.0,11.9912,12.0272,11.9792,12.0092,1481000.0
2007-02-28 13:30:00,19.98,20.04,19.98,19.99,1609000.0,12.0092,12.0453,12.0092,12.0152,1609000.0
2007-02-28 13:40:00,19.99,20.02,19.98,20.01,1417400.0,12.0152,12.0332,12.0092,12.0272,1417400.0
2007-02-28 13:50:00,20.01,20.03,19.98,20.0,1508200.0,12.0272,12.0393,12.0092,12.0212,1508200.0
2007-02-28 14:00:00,20.0,20.01,19.93,19.95,2570800.0,12.0212,12.0272,11.9792,11.9912,2570800.0
2007-02-28 14:10:00,19.95,19.96,19.88,19.92,2692400.0,11.9912,11.9972,11.9491,11.9731,2692400.0
2007-02-28 14:20:00,19.91,19.93,19.86,19.88,3032400.0,11.9671,11.9792,11.9371,11.9491,3032400.0
2007-02-28 14:30:00,19.88,19.91,19.85,19.86,2603400.0,11.9491,11.9671,11.9311,11.9371,2603400.0
2007-02-28 14:40:00,19.86,19.9,19.85,19.89,2514100.0,11.9371,11.9611,11.9311,11.9551,2514100.0
2007-02-28 14:50:00,19.89,19.9,19.85,19.87,1503400.0,11.9551,11.9611,11.9311,11.9431,1503400.0
2007-02-28 15:00:00,19.88,19.96,19.85,19.91,1526100.0,11.9491,11.9972,11.9311,11.9671,1526100.0
2007-02-28 15:10:00,19.9,19.94,19.9,19.92,2305700.0,11.9611,11.9852,11.9611,11.9731,2305700.0
2007-02-28 15:20:00,19.92,19.92,19.88,19.89,1761400.0,11.9731,11.9731,11.9491,11.9551,1761400.0
2007-02-28 15:30:00,19.9,19.92,19.86,19.9,1743400.0,11.9611,11.9731,11.9371,11.9611,1743400.0
2007-02-28 15:40:00,19.91,19.91,19.87,19.87,2470700.0,11.9671,11.9671,11.9431,11.9431,2470700.0
2007-02-28 15:50:00,19.87,19.9,19.85,19.85,3940900.0,11.9431,11.9611,11.9311,11.9311,3940900.0
2007-03-01 09:30:00,19.5,19.55,19.34,19.44,7995100.0,11.7207,11.7507,11.6245,11.6846,7995100.0
2007-03-01 09:40:00,19.43,19.51,19.43,19.45,4069400.0,11.6786,11.7267,11.6786,11.6906,4069400.0
2007-03-01 09:50:00,19.45,19.6,19.38,19.57,4993300.0,11.6906,11.7808,11.6486,11.7628,4993300.0
2007-03-01 10:00:00,19.56,19.7,19.51,19.59,4069400.0,11.7568,11.8409,11.7267,11.7748,4069400.0
2007-03-01 10:10:00,19.59,19.73,19.52,19.73,2586500.0,11.7748,11.8589,11.7327,11.8589,2586500.0
2007-03-01 10:20:00,19.73,19.75,19.6,19.65,2475800.0,11.8589,11.871,11.7808,11.8109,2475800.0
2007-03-01 10:30:00,19.66,19.67,19.54,19.61,2543500.0,11.8169,11.8229,11.7447,11.7868,2543500.0
2007-03-01 10:40:00,19.61,19.68,19.6,19.65,2617000.0,11.7868,11.8289,11.7808,11.8109,2617000.0
2007-03-01 10:50:00,19.65,19.75,19.64,19.68,2780900.0,11.8109,11.871,11.8048,11.8289,2780900.0
2007-03-01 11:00:00,19.67,19.71,19.61,19.61,1944400.0,11.8229,11.8469,11.7868,11.7868,1944400.0
2007-03-01 11:10:00,19.61,19.72,19.55,19.7,2195900.0,11.7868,11.8529,11.7507,11.8409,2195900.0
2007-03-01 11:20:00,19.7,19.77,19.67,19.74,1806300.0,11.8409,11.883,11.8229,11.8649,1806300.0
2007-03-01 11:30:00,19.74,19.8,19.74,19.75,1875600.0,11.8649,11.901,11.8649,11.871,1875600.0
2007-03-01 11:40:00,19.75,19.77,19.68,19.7,1248100.0,11.871,11.883,11.8289,11.8409,1248100.0
2007-03-01 11:50:00,19.7,19.76,19.64,19.65,1314000.0,11.8409,11.877,11.8048,11.8109,1314000.0
2007-03-01 12:00:00,19.65,19.7,19.61,19.63,1555900.0,11.8109,11.8409,11.7868,11.7988,1555900.0
2007-03-01 12:10:00,19.63,19.7,19.6,19.6,1640700.0,11.7988,11.8409,11.7808,11.7808,1640700.0
2007-03-01 12:20:00,19.61,19.66,19.58,19.61,1346900.0,11.7868,11.8169,11.7688,11.7868,1346900.0
2007-03-01 12:30:00,19.6,19.67,19.58,19.65,1589900.0,11.7808,11.8229,11.7688,11.8109,1589900.0
2007-03-01 12:40:00,19.65,19.69,19.64,19.69,925500.0,11.8109,11.8349,11.8048,11.8349,925500.0
2007-03-01 12:50:00,19.68,19.7,19.67,19.69,1122700.0,11.8289,11.8409,11.8229,11.8349,1122700.0
2007-03-01 13:00:00,19.69,19.72,19.61,19.61,3335700.0,11.8349,11.8529,11.7868,11.7868,3335700.0
2007-03-01 13:10:00,19.61,19.64,19.59,19.63,1055800.0,11.7868,11.8048,11.7748,11.7988,1055800.0
2007-03-01 13:20:00,19.63,19.63,19.6,19.63,839100.0,11.7988,11.7988,11.7808,11.7988,839100.0
2007-03-01 13:30:00,19.63,19.64,19.57,19.59,1808200.0,11.7988,11.8048,11.7628,11.7748,1808200.0
2007-03-01 13:40:00,19.59,19.62,19.56,19.62,2274300.0,11.7748,11.7928,11.7568,11.7928,2274300.0
2007-03-01 13:50:00,19.61,19.68,19.59,19.64,1672200.0,11.7868,11.8289,11.7748,11.8048,1672200.0
2007-03-01 14:00:00,19.64,19.72,19.64,19.68,2675400.0,11.8048,11.8529,11.8048,11.8289,2675400.0
2007-03-01 14:10:00,19.68,19.71,19.66,19.67,1420200.0,11.8289,11.8469,11.8169,11.8229,1420200.0
2007-03-01 14:20:00,19.67,19.69,19.62,19.63,1504600.0,11.8229,11.8349,11.7928,11.7988,1504600.0
2007-03-01 14:30:00,19.62,19.72,19.6,19.71,1913700.0,11.7928,11.8529,11.7808,11.8469,1913700.0
2007-03-01 14:40:00,19.71,19.75,19.63,19.72,3614800.0,11.8469,11.871,11.7988,11.8529,3614800.0
2007-03-01 14:50:00,19.72,19.74,19.68,19.68,3844200.0,11.8529,11.8649,11.8289,11.8289,3844200.0
2007-03-01 15:00:00,19.68,19.71,19.6,19.62,2742400.0,11.8289,11.8469,11.7808,11.7928,2742400.0
2007-03-01 15:10:00,19.62,19.64,19.59,19.6,2326400.0,11.7928,11.8048,11.7748,11.7808,2326400.0
2007-03-01 15:20:00,19.6,19.61,19.48,19.54,5128700.0,11.7808,11.7868,11.7087,11.7447,5128700.0
2007-03-01 15:30:00,19.55,19.59,19.53,19.59,3790100.0,11.7507,11.7748,11.7387,11.7748,3790100.0
2007-03-01 15:40:00,19.59,19.61,19.57,19.59,2672500.0,11.7748,11.7868,11.7628,11.7748,2672500.0
2007-03-01 15:50:00,19.58,19.59,19.53,19.58,4679200.0,11.7688,11.7748,11.7387,11.7688,4679200.0
2007-03-02 09:30:00,19.5,19.6,19.44,19.46,5202000.0,11.7207,11.7808,11.6846,11.6967,5202000.0
2007-03-02 09:40:00,19.45,19.5,19.43,19.46,4342200.0,11.6906,11.7207,11.6786,11.6967,4342200.0
2007-03-02 09:50:00,19.46,19.49,19.41,19.43,2870800.0,11.6967,11.7147,11.6666,11.6786,2870800.0
2007-03-02 10:00:00,19.43,19.49,19.38,19.47,2573200.0,11.6786,11.7147,11.6486,11.7027,2573200.0
2007-03-02 10:10:00,19.47,19.53,19.4,19.49,2408800.0,11.7027,11.7387,11.6606,11.7147,2408800.0
2007-03-02 10:20:00,19.5,19.51,19.4,19.44,2025200.0,11.7207,11.7267,11.6606,11.6846,2025200.0
2007-03-02 10:30:00,19.45,19.5,19.43,19.45,3143100.0,11.6906,11.7207,11.6786,11.6906,3143100.0
2007-03-02 10:40:00,19.48,19.55,19.43,19.51,2899300.0,11.7087,11.7507,11.6786,11.7267,2899300.0
2007-03-02 10:50:00,19.51,19.55,19.45,19.46,3331800.0,11.7267,11.7507,11.6906,11.6967,3331800.0
2007-03-02 11:00:00,19.46,19.49,19.42,19.45,2831300.0,11.6967,11.7147,11.6726,11.6906,2831300.0
2007-03-02 11:10:00,19.45,19.51,19.44,19.51,2177800.0,11.6906,11.7267,11.6846,11.7267,2177800.0
2007-03-02 11:20:00,19.51,19.53,19.48,19.48,1932900.0,11.7267,11.7387,11.7087,11.7087,1932900.0
2007-03-02 11:30:00,19.48,19.48,19.41,19.43,2501600.0,11.7087,11.7087,11.6666,11.6786,2501600.0
2007-03-02 11:40:00,19.42,19.45,19.38,19.4,1989200.0,11.6726,11.6906,11.6486,11.6606,1989200.0
2007-03-02 11:50:00,19.4,19.43,19.38,19.41,1615300.0,11.6606,11.6786,11.6486,11.6666,1615300.0
2007-03-02 12:00:00,19.41,19.42,19.36,19.42,1278700.0,11.6666,11.6726,11.6365,11.6726,1278700.0
2007-03-02 12:10:00,19.41,19.42,19.32,19.33,2495400.0,11.6666,11.6726,11.6125,11.6185,2495400.0
2007-03-02 12:20:00,19.33,19.37,19.31,19.31,1522900.0,11.6185,11.6426,11.6065,11.6065,1522900.0
2007-03-02 12:30:00,19.31,19.34,19.27,19.3,2673000.0,11.6065,11.6245,11.5825,11.6005,2673000.0
2007-03-02 12:40:00,19.31,19.5,19.27,19.3,1918400.0,11.6065,11.7207,11.5825,11.6005,1918400.0
2007-03-02 12:50:00,19.29,19.37,19.28,19.35,2986400.0,11.5945,11.6426,11.5885,11.6305,2986400.0
2007-03-02 13:00:00,19.35,19.35,19.3,19.3,2179900.0,11.6305,11.6305,11.6005,11.6005,2179900.0
2007-03-02 13:10:00,19.3,19.35,19.25,19.33,1969900.0,11.6005,11.6305,11.5704,11.6185,1969900.0
2007-03-02 13:20:00,19.33,19.34,19.24,19.27,2258800.0,11.6185,11.6245,11.5644,11.5825,2258800.0
2007-03-02 13:30:00,19.26,19.28,19.23,19.28,1938900.0,11.5764,11.5885,11.5584,11.5885,1938900.0
2007-03-02 13:40:00,19.28,19.29,19.23,19.27,1975500.0,11.5885,11.5945,11.5584,11.5825,1975500.0
2007-03-02 13:50:00,19.27,19.28,19.23,19.28,1327300.0,11.5825,11.5885,11.5584,11.5885,1327300.0
2007-03-02 14:00:00,19.28,19.3,19.24,19.27,1899400.0,11.5885,11.6005,11.5644,11.5825,1899400.0
2007-03-02 14:10:00,19.27,19.29,19.22,19.25,2586100.0,11.5825,11.5945,11.5524,11.5704,2586100.0
2007-03-02 14:20:00,19.25,19.26,19.2,19.22,1580200.0,11.5704,11.5764,11.5404,11.5524,1580200.0
2007-03-02 14:30:00,19.23,19.32,19.22,19.32,2294800.0,11.5584,11.6125,11.5524,11.6125,2294800.0
2007-03-02 14:40:00,19.32,19.35,19.3,19.34,1678100.0,11.6125,11.6305,11.6005,11.6245,1678100.0
2007-03-02 14:50:00,19.34,19.35,19.27,19.32,1150800.0,11.6245,11.6305,11.5825,11.6125,1150800.0
2007-03-02 15:00:00,19.31,19.36,19.3,19.31,1466700.0,11.6065,11.6365,11.6005,11.6065,1466700.0
2007-03-02 15:10:00,19.31,19.36,19.3,19.32,1062200.0,11.6065,11.6365,11.6005,11.6125,1062200.0
2007-03-02 15:20:00,19.32,19.32,19.28,19.29,1513600.0,11.6125,11.6125,11.5885,11.5945,1513600.0
2007-03-02 15:30:00,19.29,19.33,19.28,19.33,1598900.0,11.5945,11.6185,11.5885,11.6185,1598900.0
2007-03-02 15:40:00,19.33,19.36,19.32,19.35,3955500.0,11.6185,11.6365,11.6125,11.6305,3955500.0
2007-03-02 15:50:00,19.34,19.35,19.22,19.22,4445500.0,11.6245,11.6305,11.5524,11.5524,4445500.0
2007-03-05 09:30:00,18.98,19.23,18.9,19.2,5941100.0,11.4081,11.5584,11.3601,11.5404,5941100.0
2007-03-05 09:40:00,19.2,19.29,19.0,19.28,3412900.0,11.5404,11.5945,11.4202,11.5885,3412900.0
2007-03-05 09:50:00,19.29,19.46,19.24,19.34,3584500.0,11.5945,11.6967,11.5644,11.6245,3584500.0
2007-03-05 10:00:00,19.34,19.34,19.15,19.26,2947100.0,11.6245,11.6245,11.5103,11.5764,2947100.0
2007-03-05 10:10:00,19.25,19.39,19.25,19.31,2228100.0,11.5704,11.6546,11.5704,11.6065,2228100.0
2007-03-05 10:20:00,19.31,19.32,19.25,19.3,1939000.0,11.6065,11.6125,11.5704,11.6005,1939000.0
2007-03-05 10:30:00,19.3,19.36,19.28,19.35,1362800.0,11.6005,11.6365,11.5885,11.6305,1362800.0
2007-03-05 10:40:00,19.35,19.39,19.31,19.36,1693100.0,11.6305,11.6546,11.6065,11.6365,1693100.0
2007-03-05 10:50:00,19.35,19.37,19.28,19.37,1222900.0,11.6305,11.6426,11.5885,11.6426,1222900.0
2007-03-05 11:00:00,19.37,19.42,19.34,19.41,1627100.0,11.6426,11.6726,11.6245,11.6666,1627100.0
2007-03-05 11:10:00,19.42,19.42,19.32,19.37,1020400.0,11.6726,11.6726,11.6125,11.6426,1020400.0
2007-03-05 11:20:00,19.37,19.38,19.33,19.34,875500.0,11.6426,11.6486,11.6185,11.6245,875500.0
2007-03-05 11:30:00,19.34,19.39,19.3,19.36,950700.0,11.6245,11.6546,11.6005,11.6365,950700.0
2007-03-05 11:40:00,19.37,19.4,19.34,19.37,1152000.0,11.6426,11.6606,11.6245,11.6426,1152000.0
2007-03-05 11:50:00,19.37,19.38,19.31,19.35,1959000.0,11.6426,11.6486,11.6065,11.6305,1959000.0
2007-03-05 12:00:00,19.35,19.35,19.29,19.3,2483500.0,11.6305,11.6305,11.5945,11.6005,2483500.0
2007-03-05 12:10:00,19.3,19.36,19.26,19.26,1459800.0,11.6005,11.6365,11.5764,11.5764,1459800.0
2007-03-05 12:20:00,19.27,19.3,19.26,19.29,1427200.0,11.5825,11.6005,11.5764,11.5945,1427200.0
2007-03-05 12:30:00,19.29,19.3,19.2,19.21,1235900.0,11.5945,11.6005,11.5404,11.5464,1235900.0
2007-03-05 12:40:00,19.21,19.3,19.21,19.28,863100.0,11.5464,11.6005,11.5464,11.5885,863100.0
2007-03-05 12:50:00,19.27,19.28,19.2,19.22,620100.0,11.5825,11.5885,11.5404,11.5524,620100.0
2007-03-05 13:00:00,19.22,19.25,19.15,19.17,1568700.0,11.5524,11.5704,11.5103,11.5223,1568700.0
2007-03-05 13:10:00,19.16,19.24,19.16,19.23,768100.0,11.5163,11.5644,11.5163,11.5584,768100.0
2007-03-05 13:20:00,19.22,19.26,19.2,19.26,503800.0,11.5524,11.5764,11.5404,11.5764,503800.0
2007-03-05 13:30:00,19.26,19.3,19.25,19.28,926500.0,11.5764,11.6005,11.5704,11.5885,926500.0
2007-03-05 13:40:00,19.28,19.36,19.25,19.35,1417400.0,11.5885,11.6365,11.5704,11.6305,1417400.0
2007-03-05 13:50:00,19.35,19.41,19.33,19.38,1578600.0,11.6305,11.6666,11.6185,11.6486,1578600.0
2007-03-05 14:00:00,19.38,19.42,19.37,19.4,1192800.0,11.6486,11.6726,11.6426,11.6606,1192800.0
2007-03-05 14:10:00,19.4,19.42,19.34,19.34,1947400.0,11.6606,11.6726,11.6245,11.6245,1947400.0
2007-03-05 14:20:00,19.34,19.36,19.31,19.31,1910200.0,11.6245,11.6365,11.6065,11.6065,1910200.0
2007-03-05 14:30:00,19.31,19.32,19.27,19.3,913700.0,11.6065,11.6125,11.5825,11.6005,913700.0
2007-03-05 14:40:00,19.29,19.33,19.25,19.33,829200.0,11.5945,11.6185,11.5704,11.6185,829200.0
2007-03-05 14:50:00,19.32,19.33,19.25,19.27,634200.0,11.6125,11.6185,11.5704,11.5825,634200.0
2007-03-05 15:00:00,19.26,19.29,19.21,19.21,1454000.0,11.5764,11.5945,11.5464,11.5464,1454000.0
2007-03-05 15:10:00,19.21,19.26,19.16,19.22,2417800.0,11.5464,11.5764,11.5163,11.5524,2417800.0
2007-03-05 15:20:00,19.21,19.3,19.19,19.28,2203600.0,11.5464,11.6005,11.5344,11.5885,2203600.0
2007-03-05 15:30:00,19.28,19.32,19.23,19.26,1355000.0,11.5885,11.6125,11.5584,11.5764,1355000.0
2007-03-05 15:40:00,19.25,19.25,19.16,19.22,1947600.0,11.5704,11.5704,11.5163,11.5524,1947600.0
2007-03-05 15:50:00,19.21,19.21,19.1,19.1,3738900.0,11.5464,11.5464,11.4803,11.4803,3738900.0
2007-03-06 09:30:00,19.34,19.35,19.21,19.24,3913700.0,11.6245,11.6305,11.5464,11.5644,3913700.0
2007-03-06 09:40:00,19.24,19.35,19.17,19.19,2627900.0,11.5644,11.6305,11.5223,11.5344,2627900.0
2007-03-06 09:50:00,19.19,19.27,19.17,19.24,2145400.0,11.5344,11.5825,11.5223,11.5644,2145400.0
2007-03-06 10:00:00,19.23,19.35,19.18,19.19,2524200.0,11.5584,11.6305,11.5284,11.5344,2524200.0
2007-03-06 10:10:00,19.19,19.26,19.16,19.24,3172700.0,11.5344,11.5764,11.5163,11.5644,3172700.0
2007-03-06 10:20:00,19.24,19.27,19.2,19.25,2410600.0,11.5644,11.5825,11.5404,11.5704,2410600.0
2007-03-06 10:30:00,19.25,19.28,19.22,19.23,1472000.0,11.5704,11.5885,11.5524,11.5584,1472000.0
2007-03-06 10:40:00,19.22,19.23,19.15,19.17,2479300.0,11.5524,11.5584,11.5103,11.5223,2479300.0
2007-03-06 10:50:00,19.17,19.22,19.16,19.19,2024000.0,11.5223,11.5524,11.5163,11.5344,2024000.0
2007-03-06 11:00:00,19.2,19.27,19.18,19.24,1871500.0,11.5404,11.5825,11.5284,11.5644,1871500.0
2007-03-06 11:10:00,19.24,19.28,19.22,19.23,1423100.0,11.5644,11.5885,11.5524,11.5584,1423100.0
2007-03-06 11:20:00,19.23,19.26,19.2,19.25,1178200.0,11.5584,11.5764,11.5404,11.5704,1178200.0
2007-03-06 11:30:00,19.25,19.26,19.2,19.25,934300.0,11.5704,11.5764,11.5404,11.5704,934300.0
2007-03-06 11:40:00,19.25,19.28,19.24,19.25,651500.0,11.5704,11.5885,11.5644,11.5704,651500.0
2007-03-06 11:50:00,19.25,19.27,19.24,19.25,683500.0,11.5704,11.5825,11.5644,11.5704,683500.0
2007-03-06 12:00:00,19.26,19.31,19.22,19.3,1080400.0,11.5764,11.6065,11.5524,11.6005,1080400.0
2007-03-06 12:10:00,19.31,19.31,19.28,19.3,1226800.0,11.6065,11.6065,11.5885,11.6005,1226800.0
2007-03-06 12:20:00,19.29,19.3,19.26,19.28,1373300.0,11.5945,11.6005,11.5764,11.5885,1373300.0
2007-03-06 12:30:00,19.29,19.34,19.28,19.31,998300.0,11.5945,11.6245,11.5885,11.6065,998300.0
2007-03-06 12:40:00,19.31,19.34,19.31,19.34,856100.0,11.6065,11.6245,11.6065,11.6245,856100.0
2007-03-06 12:50:00,19.33,19.34,19.3,19.34,711200.0,11.6185,11.6245,11.6005,11.6245,711200.0
2007-03-06 13:00:00,19.33,19.34,19.3,19.31,730200.0,11.6185,11.6245,11.6005,11.6065,730200.0
2007-03-06 13:10:00,19.31,19.33,19.3,19.31,398700.0,11.6065,11.6185,11.6005,11.6065,398700.0
2007-03-06 13:20:00,19.31,19.32,19.29,19.31,813500.0,11.6065,11.6125,11.5945,11.6065,813500.0
2007-03-06 13:30:00,19.3,19.32,19.29,19.3,764300.0,11.6005,11.6125,11.5945,11.6005,764300.0
2007-03-06 13:40:00,19.3,19.31,19.27,19.27,1109400.0,11.6005,11.6065,11.5825,11.5825,1109400.0
2007-03-06 13:50:00,19.27,19.28,19.25,19.26,604700.0,11.5825,11.5885,11.5704,11.5764,604700.0
2007-03-06 14:00:00,19.25,19.31,19.25,19.27,1184700.0,11.5704,11.6065,11.5704,11.5825,1184700.0
2007-03-06 14:10:00,19.27,19.28,19.26,19.26,398600.0,11.5825,11.5885,11.5764,11.5764,398600.0
2007-03-06 14:20:00,19.26,19.3,19.24,19.27,1557500.0,11.5764,11.6005,11.5644,11.5825,1557500.0
2007-03-06 14:30:00,19.28,19.28,19.24,19.26,965100.0,11.5885,11.5885,11.5644,11.5764,965100.0
2007-03-06 14:40:00,19.25,19.31,19.25,19.31,1083500.0,11.5704,11.6065,11.5704,11.6065,1083500.0
2007-03-06 14:50:00,19.3,19.32,19.29,19.32,577200.0,11.6005,11.6125,11.5945,11.6125,577200.0
2007-03-06 15:00:00,19.31,19.34,19.31,19.33,677400.0,11.6065,11.6245,11.6065,11.6185,677400.0
2007-03-06 15:10:00,19.33,19.39,19.33,19.35,3010800.0,11.6185,11.6546,11.6185,11.6305,3010800.0
2007-03-06 15:20:00,19.35,19.39,19.35,19.37,2072500.0,11.6305,11.6546,11.6305,11.6426,2072500.0
2007-03-06 15:30:00,19.37,19.39,19.36,19.36,1735700.0,11.6426,11.6546,11.6365,11.6365,1735700.0
2007-03-06 15:40:00,19.36,19.38,19.35,19.35,1937200.0,11.6365,11.6486,11.6305,11.6305,1937200.0
2007-03-06 15:50:00,19.35,19.4,19.31,19.39,5438600.0,11.6305,11.6606,11.6065,11.6546,5438600.0
2007-03-07 09:30:00,19.36,19.45,19.32,19.39,2457100.0,11.6365,11.6906,11.6125,11.6546,2457100.0
2007-03-07 09:40:00,19.39,19.44,19.33,19.33,1559000.0,11.6546,11.6846,11.6185,11.6185,1559000.0
2007-03-07 09:50:00,19.34,19.41,19.3,19.37,4204100.0,11.6245,11.6666,11.6005,11.6426,4204100.0
2007-03-07 10:00:00,19.37,19.39,19.34,19.39,2403500.0,11.6426,11.6546,11.6245,11.6546,2403500.0
2007-03-07 10:10:00,19.38,19.39,19.32,19.34,1046400.0,11.6486,11.6546,11.6125,11.6245,1046400.0
2007-03-07 10:20:00,19.34,19.37,19.31,19.37,1777700.0,11.6245,11.6426,11.6065,11.6426,1777700.0
2007-03-07 10:30:00,19.37,19.38,19.31,19.34,1598000.0,11.6426,11.6486,11.6065,11.6245,1598000.0
2007-03-07 10:40:00,19.34,19.35,19.3,19.31,964400.0,11.6245,11.6305,11.6005,11.6065,964400.0
2007-03-07 10:50:00,19.3,19.33,19.25,19.28,1662700.0,11.6005,11.6185,11.5704,11.5885,1662700.0
2007-03-07 11:00:00,19.27,19.31,19.25,19.29,1717400.0,11.5825,11.6065,11.5704,11.5945,1717400.0
2007-03-07 11:10:00,19.29,19.32,19.25,19.28,1733100.0,11.5945,11.6125,11.5704,11.5885,1733100.0
2007-03-07 11:20:00,19.28,19.3,19.25,19.27,1131000.0,11.5885,11.6005,11.5704,11.5825,1131000.0
2007-03-07 11:30:00,19.27,19.3,19.22,19.27,2084200.0,11.5825,11.6005,11.5524,11.5825,2084200.0
2007-03-07 11:40:00,19.27,19.3,19.22,19.24,959800.0,11.5825,11.6005,11.5524,11.5644,959800.0
2007-03-07 11:50:00,19.23,19.31,19.22,19.3,1368000.0,11.5584,11.6065,11.5524,11.6005,1368000.0
2007-03-07 12:00:00,19.29,19.29,19.22,19.24,1563400.0,11.5945,11.5945,11.5524,11.5644,1563400.0
2007-03-07 12:10:00,19.24,19.32,19.23,19.23,900100.0,11.5644,11.6125,11.5584,11.5584,900100.0
2007-03-07 12:20:00,19.24,19.32,19.21,19.24,643800.0,11.5644,11.6125,11.5464,11.5644,643800.0
2007-03-07 12:30:00,19.24,19.32,19.2,19.24,2603700.0,11.5644,11.6125,11.5404,11.5644,2603700.0
2007-03-07 12:40:00,19.24,19.34,19.21,19.25,999900.0,11.5644,11.6245,11.5464,11.5704,999900.0
2007-03-07 12:50:00,19.25,19.27,19.22,19.26,823200.0,11.5704,11.5825,11.5524,11.5764,823200.0
2007-03-07 13:00:00,19.25,19.26,19.22,19.25,353000.0,11.5704,11.5764,11.5524,11.5704,353000.0
2007-03-07 13:10:00,19.25,19.3,19.21,19.27,2513200.0,11.5704,11.6005,11.5464,11.5825,2513200.0
2007-03-07 13:20:00,19.28,19.29,19.26,19.27,458500.0,11.5885,11.5945,11.5764,11.5825,458500.0
2007-03-07 13:30:00,19.27,19.31,19.24,19.26,767800.0,11.5825,11.6065,11.5644,11.5764,767800.0
2007-03-07 13:40:00,19.26,19.3,19.23,19.24,2090600.0,11.5764,11.6005,11.5584,11.5644,2090600.0
2007-03-07 13:50:00,19.24,19.26,19.23,19.25,517500.0,11.5644,11.5764,11.5584,11.5704,517500.0
2007-03-07 14:00:00,19.25,19.25,19.2,19.21,1309300.0,11.5704,11.5704,11.5404,11.5464,1309300.0
2007-03-07 14:10:00,19.22,19.22,19.19,19.21,848400.0,11.5524,11.5524,11.5344,11.5464,848400.0
2007-03-07 14:20:00,19.22,19.25,19.2,19.22,883900.0,11.5524,11.5704,11.5404,11.5524,883900.0
2007-03-07 14:30:00,19.21,19.23,19.17,19.18,1787600.0,11.5464,11.5584,11.5223,11.5284,1787600.0
2007-03-07 14:40:00,19.19,19.23,19.18,19.2,1710300.0,11.5344,11.5584,11.5284,11.5404,1710300.0
2007-03-07 14:50:00,19.21,19.23,19.18,19.18,1415100.0,11.5464,11.5584,11.5284,11.5284,1415100.0
2007-03-07 15:00:00,19.19,19.24,19.17,19.22,1216900.0,11.5344,11.5644,11.5223,11.5524,1216900.0
2007-03-07 15:10:00,19.23,19.24,19.21,19.21,1170500.0,11.5584,11.5644,11.5464,11.5464,1170500.0
2007-03-07 15:20:00,19.22,19.22,19.16,19.16,2311000.0,11.5524,11.5524,11.5163,11.5163,2311000.0
2007-03-07 15:30:00,19.16,19.19,19.15,19.18,1660400.0,11.5163,11.5344,11.5103,11.5284,1660400.0
2007-03-07 15:40:00,19.18,19.19,19.11,19.14,2240800.0,11.5284,11.5344,11.4863,11.5043,2240800.0
2007-03-07 15:50:00,19.14,19.18,19.08,19.11,4510200.0,11.5043,11.5284,11.4682,11.4863,4510200.0
2007-03-08 09:30:00,19.28,19.3,19.25,19.25,2306300.0,11.5885,11.6005,11.5704,11.5704,2306300.0
2007-03-08 09:40:00,19.26,19.27,19.2,19.21,1267300.0,11.5764,11.5825,11.5404,11.5464,1267300.0
2007-03-08 09:50:00,19.22,19.24,19.2,19.21,1026100.0,11.5524,11.5644,11.5404,11.5464,1026100.0
2007-03-08 10:00:00,19.2,19.23,19.19,19.23,1108400.0,11.5404,11.5584,11.5344,11.5584,1108400.0
2007-03-08 10:10:00,19.22,19.29,19.22,19.25,1979600.0,11.5524,11.5945,11.5524,11.5704,1979600.0
2007-03-08 10:20:00,19.25,19.25,19.2,19.25,794400.0,11.5704,11.5704,11.5404,11.5704,794400.0
2007-03-08 10:30:00,19.24,19.26,19.24,19.24,587700.0,11.5644,11.5764,11.5644,11.5644,587700.0
2007-03-08 10:40:00,19.25,19.27,19.22,19.24,1762600.0,11.5704,11.5825,11.5524,11.5644,1762600.0
2007-03-08 10:50:00,19.24,19.28,19.23,19.27,1189200.0,11.5644,11.5885,11.5584,11.5825,1189200.0
2007-03-08 11:00:00,19.27,19.3,19.26,19.3,693000.0,11.5825,11.6005,11.5764,11.6005,693000.0
2007-03-08 11:10:00,19.3,19.32,19.26,19.27,1650300.0,11.6005,11.6125,11.5764,11.5825,1650300.0
2007-03-08 11:20:00,19.26,19.3,19.26,19.29,1067300.0,11.5764,11.6005,11.5764,11.5945,1067300.0
2007-03-08 11:30:00,19.29,19.3,19.28,19.28,400100.0,11.5945,11.6005,11.5885,11.5885,400100.0
2007-03-08 11:40:00,19.29,19.31,19.28,19.29,1002300.0,11.5945,11.6065,11.5885,11.5945,1002300.0
2007-03-08 11:50:00,19.29,19.3,19.26,19.27,627600.0,11.5945,11.6005,11.5764,11.5825,627600.0
2007-03-08 12:00:00,19.27,19.28,19.24,19.24,971100.0,11.5825,11.5885,11.5644,11.5644,971100.0
2007-03-08 12:10:00,19.23,19.27,19.22,19.24,1264700.0,11.5584,11.5825,11.5524,11.5644,1264700.0
2007-03-08 12:20:00,19.25,19.25,19.21,19.23,1470700.0,11.5704,11.5704,11.5464,11.5584,1470700.0
2007-03-08 12:30:00,19.24,19.25,19.21,19.22,785900.0,11.5644,11.5704,11.5464,11.5524,785900.0
2007-03-08 12:40:00,19.22,19.22,19.16,19.19,1417800.0,11.5524,11.5524,11.5163,11.5344,1417800.0
2007-03-08 12:50:00,19.2,19.22,19.18,19.2,470900.0,11.5404,11.5524,11.5284,11.5404,470900.0
2007-03-08 13:00:00,19.2,19.21,19.19,19.21,665700.0,11.5404,11.5464,11.5344,11.5464,665700.0
2007-03-08 13:10:00,19.21,19.22,19.19,19.22,618600.0,11.5464,11.5524,11.5344,11.5524,618600.0
2007-03-08 13:20:00,19.21,19.28,19.21,19.26,900200.0,11.5464,11.5885,11.5464,11.5764,900200.0
2007-03-08 13:30:00,19.26,19.26,19.2,19.23,847800.0,11.5764,11.5764,11.5404,11.5584,847800.0
2007-03-08 13:40:00,19.23,19.27,19.21,19.26,908300.0,11.5584,11.5825,11.5464,11.5764,908300.0
2007-03-08 13:50:00,19.26,19.27,19.23,19.25,711200.0,11.5764,11.5825,11.5584,11.5704,711200.0
2007-03-08 14:00:00,19.25,19.26,19.22,19.25,783300.0,11.5704,11.5764,11.5524,11.5704,783300.0
2007-03-08 14:10:00,19.24,19.26,19.23,19.25,867200.0,11.5644,11.5764,11.5584,11.5704,867200.0
2007-03-08 14:20:00,19.25,19.28,19.23,19.23,636400.0,11.5704,11.5885,11.5584,11.5584,636400.0
2007-03-08 14:30:00,19.23,19.24,19.16,19.2,1529600.0,11.5584,11.5644,11.5163,11.5404,1529600.0
2007-03-08 14:40:00,19.2,19.2,19.19,19.2,1095200.0,11.5404,11.5404,11.5344,11.5404,1095200.0
2007-03-08 14:50:00,19.2,19.23,19.19,19.22,1831400.0,11.5404,11.5584,11.5344,11.5524,1831400.0
2007-03-08 15:00:00,19.21,19.23,19.19,19.2,960800.0,11.5464,11.5584,11.5344,11.5404,960800.0
2007-03-08 15:10:00,19.2,19.23,19.2,19.22,1002300.0,11.5404,11.5584,11.5404,11.5524,1002300.0
2007-03-08 15:20:00,19.22,19.24,19.2,19.22,1292600.0,11.5524,11.5644,11.5404,11.5524,1292600.0
2007-03-08 15:30:00,19.21,19.25,19.2,19.22,1254900.0,11.5464,11.5704,11.5404,11.5524,1254900.0
2007-03-08 15:40:00,19.22,19.22,19.2,19.21,886400.0,11.5524,11.5524,11.5404,11.5464,886400.0
2007-03-08 15:50:00,19.21,19.23,19.19,19.22,2690100.0,11.5464,11.5584,11.5344,11.5524,2690100.0
2007-03-09 09:30:00,19.36,19.42,19.35,19.35,3897700.0,11.6365,11.6726,11.6305,11.6305,3897700.0
2007-03-09 09:40:00,19.36,19.36,19.33,19.34,1222300.0,11.6365,11.6365,11.6185,11.6245,1222300.0
2007-03-09 09:50:00,19.34,19.39,19.26,19.29,1738300.0,11.6245,11.6546,11.5764,11.5945,1738300.0
2007-03-09 10:00:00,19.29,19.31,19.21,19.22,1924900.0,11.5945,11.6065,11.5464,11.5524,1924900.0
2007-03-09 10:10:00,19.22,19.27,19.2,19.23,1242100.0,11.5524,11.5825,11.5404,11.5584,1242100.0
2007-03-09 10:20:00,19.23,19.24,19.2,19.23,881500.0,11.5584,11.5644,11.5404,11.5584,881500.0
2007-03-09 10:30:00,19.24,19.24,19.21,19.23,758000.0,11.5644,11.5644,11.5464,11.5584,758000.0
2007-03-09 10:40:00,19.22,19.26,19.22,19.23,957900.0,11.5524,11.5764,11.5524,11.5584,957900.0
2007-03-09 10:50:00,19.23,19.28,19.22,19.26,607500.0,11.5584,11.5885,11.5524,11.5764,607500.0
2007-03-09 11:00:00,19.25,19.26,19.23,19.25,619500.0,11.5704,11.5764,11.5584,11.5704,619500.0
2007-03-09 11:10:00,19.26,19.27,19.24,19.25,540400.0,11.5764,11.5825,11.5644,11.5704,540400.0
2007-03-09 11:20:00,19.25,19.28,19.23,19.28,658500.0,11.5704,11.5885,11.5584,11.5885,658500.0
2007-03-09 11:30:00,19.27,19.31,19.26,19.3,1202900.0,11.5825,11.6065,11.5764,11.6005,1202900.0
2007-03-09 11:40:00,19.31,19.31,19.28,19.29,398600.0,11.6065,11.6065,11.5885,11.5945,398600.0
2007-03-09 11:50:00,19.29,19.29,19.23,19.25,476300.0,11.5945,11.5945,11.5584,11.5704,476300.0
2007-03-09 12:00:00,19.25,19.26,19.21,19.22,935400.0,11.5704,11.5764,11.5464,11.5524,935400.0
2007-03-09 12:10:00,19.22,19.23,19.21,19.23,518100.0,11.5524,11.5584,11.5464,11.5584,518100.0
2007-03-09 12:20:00,19.23,19.23,19.22,19.23,136800.0,11.5584,11.5584,11.5524,11.5584,136800.0
2007-03-09 12:30:00,19.22,19.23,19.21,19.23,484400.0,11.5524,11.5584,11.5464,11.5584,484400.0
2007-03-09 12:40:00,19.22,19.23,19.2,19.21,524400.0,11.5524,11.5584,11.5404,11.5464,524400.0
2007-03-09 12:50:00,19.22,19.22,19.2,19.21,620900.0,11.5524,11.5524,11.5404,11.5464,620900.0
2007-03-09 13:00:00,19.2,19.22,19.17,19.19,1947800.0,11.5404,11.5524,11.5223,11.5344,1947800.0
2007-03-09 13:10:00,19.19,19.2,19.12,19.13,1763600.0,11.5344,11.5404,11.4923,11.4983,1763600.0
2007-03-09 13:20:00,19.14,19.17,19.13,19.16,775000.0,11.5043,11.5223,11.4983,11.5163,775000.0
2007-03-09 13:30:00,19.17,19.18,19.15,19.16,655900.0,11.5223,11.5284,11.5103,11.5163,655900.0
2007-03-09 13:40:00,19.16,19.17,19.15,19.16,424800.0,11.5163,11.5223,11.5103,11.5163,424800.0
2007-03-09 13:50:00,19.16,19.16,19.08,19.09,967500.0,11.5163,11.5163,11.4682,11.4743,967500.0
2007-03-09 14:00:00,19.09,19.13,19.06,19.12,1884600.0,11.4743,11.4983,11.4562,11.4923,1884600.0
2007-03-09 14:10:00,19.11,19.11,19.06,19.08,872100.0,11.4863,11.4863,11.4562,11.4682,872100.0
2007-03-09 14:20:00,19.09,19.11,19.06,19.09,929100.0,11.4743,11.4863,11.4562,11.4743,929100.0
2007-03-09 14:30:00,19.1,19.13,19.05,19.13,1143400.0,11.4803,11.4983,11.4502,11.4983,1143400.0
2007-03-09 14:40:00,19.13,19.18,19.12,19.14,1577900.0,11.4983,11.5284,11.4923,11.5043,1577900.0
2007-03-09 14:50:00,19.14,19.17,19.1,19.15,1636700.0,11.5043,11.5223,11.4803,11.5103,1636700.0
2007-03-09 15:00:00,19.15,19.16,19.13,19.14,490100.0,11.5103,11.5163,11.4983,11.5043,490100.0
2007-03-09 15:10:00,19.15,19.16,19.13,19.15,537400.0,11.5103,11.5163,11.4983,11.5103,537400.0
2007-03-09 15:20:00,19.15,19.16,19.11,19.16,1845000.0,11.5103,11.5163,11.4863,11.5163,1845000.0
2007-03-09 15:30:00,19.16,19.2,19.13,19.15,1242200.0,11.5163,11.5404,11.4983,11.5103,1242200.0
2007-03-09 15:40:00,19.14,19.16,19.14,19.16,983800.0,11.5043,11.5163,11.5043,11.5163,983800.0
2007-03-09 15:50:00,19.15,19.17,19.1,19.11,2913200.0,11.5103,11.5223,11.4803,11.4863,2913200.0
2007-03-12 09:30:00,19.11,19.28,19.09,19.23,2928300.0,11.4863,11.5885,11.4743,11.5584,2928300.0
2007-03-12 09:40:00,19.23,19.27,19.1,19.2,1116100.0,11.5584,11.5825,11.4803,11.5404,1116100.0
2007-03-12 09:50:00,19.21,19.29,19.19,19.21,1776000.0,11.5464,11.5945,11.5344,11.5464,1776000.0
2007-03-12 10:00:00,19.21,19.24,19.12,19.13,1826600.0,11.5464,11.5644,11.4923,11.4983,1826600.0
2007-03-12 10:10:00,19.13,19.21,19.13,19.2,1612200.0,11.4983,11.5464,11.4983,11.5404,1612200.0
2007-03-12 10:20:00,19.2,19.27,19.18,19.22,1299500.0,11.5404,11.5825,11.5284,11.5524,1299500.0
2007-03-12 10:30:00,19.22,19.24,19.2,19.22,729800.0,11.5524,11.5644,11.5404,11.5524,729800.0
2007-03-12 10:40:00,19.22,19.22,19.18,19.19,833800.0,11.5524,11.5524,11.5284,11.5344,833800.0
2007-03-12 10:50:00,19.19,19.25,19.17,19.2,1213500.0,11.5344,11.5704,11.5223,11.5404,1213500.0
2007-03-12 11:00:00,19.2,19.22,19.17,19.19,670400.0,11.5404,11.5524,11.5223,11.5344,670400.0
2007-03-12 11:10:00,19.19,19.24,19.17,19.2,1389900.0,11.5344,11.5644,11.5223,11.5404,1389900.0
2007-03-12 11:20:00,19.2,19.22,19.17,19.22,805400.0,11.5404,11.5524,11.5223,11.5524,805400.0
2007-03-12 11:30:00,19.22,19.26,19.21,19.24,939700.0,11.5524,11.5764,11.5464,11.5644,939700.0
2007-03-12 11:40:00,19.24,19.26,19.23,19.26,986300.0,11.5644,11.5764,11.5584,11.5764,986300.0
2007-03-12 11:50:00,19.26,19.26,19.22,19.23,709900.0,11.5764,11.5764,11.5524,11.5584,709900.0
2007-03-12 12:00:00,19.23,19.3,19.21,19.29,2302600.0,11.5584,11.6005,11.5464,11.5945,2302600.0
2007-03-12 12:10:00,19.29,19.38,19.29,19.36,2480800.0,11.5945,11.6486,11.5945,11.6365,2480800.0
2007-03-12 12:20:00,19.36,19.38,19.33,19.36,1496300.0,11.6365,11.6486,11.6185,11.6365,1496300.0
2007-03-12 12:30:00,19.35,19.39,19.34,19.36,1569500.0,11.6305,11.6546,11.6245,11.6365,1569500.0
2007-03-12 12:40:00,19.36,19.41,19.36,19.39,968900.0,11.6365,11.6666,11.6365,11.6546,968900.0
2007-03-12 12:50:00,19.38,19.46,19.38,19.44,1206300.0,11.6486,11.6967,11.6486,11.6846,1206300.0
2007-03-12 13:00:00,19.45,19.45,19.39,19.4,1407900.0,11.6906,11.6906,11.6546,11.6606,1407900.0
2007-03-12 13:10:00,19.41,19.41,19.36,19.36,490800.0,11.6666,11.6666,11.6365,11.6365,490800.0
2007-03-12 13:20:00,19.36,19.43,19.36,19.39,1908900.0,11.6365,11.6786,11.6365,11.6546,1908900.0
2007-03-12 13:30:00,19.38,19.43,19.37,19.41,788200.0,11.6486,11.6786,11.6426,11.6666,788200.0
2007-03-12 13:40:00,19.41,19.42,19.37,19.41,1162000.0,11.6666,11.6726,11.6426,11.6666,1162000.0
2007-03-12 13:50:00,19.41,19.47,19.41,19.46,1165800.0,11.6666,11.7027,11.6666,11.6967,1165800.0
2007-03-12 14:00:00,19.46,19.47,19.43,19.46,1028500.0,11.6967,11.7027,11.6786,11.6967,1028500.0
2007-03-12 14:10:00,19.46,19.56,19.46,19.55,2856400.0,11.6967,11.7568,11.6967,11.7507,2856400.0
2007-03-12 14:20:00,19.55,19.57,19.49,19.5,2078400.0,11.7507,11.7628,11.7147,11.7207,2078400.0
2007-03-12 14:30:00,19.51,19.54,19.48,19.54,2580900.0,11.7267,11.7447,11.7087,11.7447,2580900.0
2007-03-12 14:40:00,19.53,19.55,19.52,19.53,1544800.0,11.7387,11.7507,11.7327,11.7387,1544800.0
2007-03-12 14:50:00,19.54,19.55,19.51,19.51,665300.0,11.7447,11.7507,11.7267,11.7267,665300.0
2007-03-12 15:00:00,19.52,19.55,19.47,19.54,1802400.0,11.7327,11.7507,11.7027,11.7447,1802400.0
2007-03-12 15:10:00,19.54,19.64,19.5,19.61,4264400.0,11.7447,11.8048,11.7207,11.7868,4264400.0
2007-03-12 15:20:00,19.61,19.62,19.56,19.57,1881800.0,11.7868,11.7928,11.7568,11.7628,1881800.0
2007-03-12 15:30:00,19.57,19.61,19.47,19.47,3987200.0,11.7628,11.7868,11.7027,11.7027,3987200.0
2007-03-12 15:40:00,19.47,19.52,19.14,19.48,2707500.0,11.7027,11.7327,11.5043,11.7087,2707500.0
2007-03-12 15:50:00,19.47,19.5,19.41,19.49,3978300.0,11.7027,11.7207,11.6666,11.7147,3978300.0
2007-03-13 09:30:00,19.3,19.37,19.28,19.35,3129600.0,11.6005,11.6426,11.5885,11.6305,3129600.0
2007-03-13 09:40:00,19.35,19.43,19.35,19.39,2148000.0,11.6305,11.6786,11.6305,11.6546,2148000.0
2007-03-13 09:50:00,19.39,19.48,19.37,19.44,1891800.0,11.6546,11.7087,11.6426,11.6846,1891800.0
2007-03-13 10:00:00,19.43,19.45,19.35,19.38,1141400.0,11.6786,11.6906,11.6305,11.6486,1141400.0
2007-03-13 10:10:00,19.38,19.46,19.37,19.45,1197800.0,11.6486,11.6967,11.6426,11.6906,1197800.0
2007-03-13 10:20:00,19.45,19.45,19.41,19.43,773400.0,11.6906,11.6906,11.6666,11.6786,773400.0
2007-03-13 10:30:00,19.43,19.44,19.41,19.41,781100.0,11.6786,11.6846,11.6666,11.6666,781100.0
2007-03-13 10:40:00,19.41,19.48,19.4,19.48,993000.0,11.6666,11.7087,11.6606,11.7087,993000.0
2007-03-13 10:50:00,19.47,19.49,19.45,19.47,844700.0,11.7027,11.7147,11.6906,11.7027,844700.0
2007-03-13 11:00:00,19.47,19.47,19.41,19.44,1897300.0,11.7027,11.7027,11.6666,11.6846,1897300.0
2007-03-13 11:10:00,19.44,19.46,19.42,19.43,550800.0,11.6846,11.6967,11.6726,11.6786,550800.0
2007-03-13 11:20:00,19.43,19.44,19.39,19.4,967300.0,11.6786,11.6846,11.6546,11.6606,967300.0
2007-03-13 11:30:00,19.4,19.42,19.36,19.42,1231100.0,11.6606,11.6726,11.6365,11.6726,1231100.0
2007-03-13 11:40:00,19.42,19.42,19.37,19.37,1139300.0,11.6726,11.6726,11.6426,11.6426,1139300.0
2007-03-13 11:50:00,19.38,19.42,19.37,19.4,681600.0,11.6486,11.6726,11.6426,11.6606,681600.0
2007-03-13 12:00:00,19.4,19.4,19.36,19.38,1003700.0,11.6606,11.6606,11.6365,11.6486,1003700.0
2007-03-13 12:10:00,19.38,19.38,19.33,19.36,1973100.0,11.6486,11.6486,11.6185,11.6365,1973100.0
2007-03-13 12:20:00,19.36,19.36,19.26,19.27,2331600.0,11.6365,11.6365,11.5764,11.5825,2331600.0
2007-03-13 12:30:00,19.28,19.3,19.23,19.27,1540800.0,11.5885,11.6005,11.5584,11.5825,1540800.0
2007-03-13 12:40:00,19.27,19.29,19.24,19.26,757800.0,11.5825,11.5945,11.5644,11.5764,757800.0
2007-03-13 12:50:00,19.26,19.27,19.24,19.25,944600.0,11.5764,11.5825,11.5644,11.5704,944600.0
2007-03-13 13:00:00,19.26,19.32,19.26,19.28,1397500.0,11.5764,11.6125,11.5764,11.5885,1397500.0
2007-03-13 13:10:00,19.29,19.31,19.28,19.3,624400.0,11.5945,11.6065,11.5885,11.6005,624400.0
2007-03-13 13:20:00,19.3,19.32,19.29,19.29,631300.0,11.6005,11.6125,11.5945,11.5945,631300.0
2007-03-13 13:30:00,19.29,19.31,19.24,19.27,2058800.0,11.5945,11.6065,11.5644,11.5825,2058800.0
2007-03-13 13:40:00,19.27,19.3,19.25,19.27,1340900.0,11.5825,11.6005,11.5704,11.5825,1340900.0
2007-03-13 13:50:00,19.26,19.31,19.25,19.28,1254200.0,11.5764,11.6065,11.5704,11.5885,1254200.0
2007-03-13 14:00:00,19.29,19.29,19.24,19.25,1082700.0,11.5945,11.5945,11.5644,11.5704,1082700.0
2007-03-13 14:10:00,19.25,19.26,19.2,19.23,2003400.0,11.5704,11.5764,11.5404,11.5584,2003400.0
2007-03-13 14:20:00,19.22,19.23,19.19,19.22,1663200.0,11.5524,11.5584,11.5344,11.5524,1663200.0
2007-03-13 14:30:00,19.23,19.26,19.2,19.21,1194900.0,11.5584,11.5764,11.5404,11.5464,1194900.0
2007-03-13 14:40:00,19.2,19.25,19.2,19.23,1865200.0,11.5404,11.5704,11.5404,11.5584,1865200.0
2007-03-13 14:50:00,19.23,19.23,19.15,19.16,1609500.0,11.5584,11.5584,11.5103,11.5163,1609500.0
2007-03-13 15:00:00,19.17,19.2,19.13,19.2,2195600.0,11.5223,11.5404,11.4983,11.5404,2195600.0
2007-03-13 15:10:00,19.19,19.2,19.13,19.17,2682200.0,11.5344,11.5404,11.4983,11.5223,2682200.0
2007-03-13 15:20:00,19.17,19.24,19.15,19.19,2975300.0,11.5223,11.5644,11.5103,11.5344,2975300.0
2007-03-13 15:30:00,19.19,19.2,19.16,19.19,1487900.0,11.5344,11.5404,11.5163,11.5344,1487900.0
2007-03-13 15:40:00,19.19,19.25,19.15,19.25,3859200.0,11.5344,11.5704,11.5103,11.5704,3859200.0
2007-03-13 15:50:00,19.25,19.25,19.12,19.12,5411300.0,11.5704,11.5704,11.4923,11.4923,5411300.0
2007-03-14 09:30:00,19.17,19.24,19.15,19.18,2911700.0,11.5223,11.5644,11.5103,11.5284,2911700.0
2007-03-14 09:40:00,19.17,19.21,19.1,19.11,2038300.0,11.5223,11.5464,11.4803,11.4863,2038300.0
2007-03-14 09:50:00,19.1,19.13,19.05,19.08,2810600.0,11.4803,11.4983,11.4502,11.4682,2810600.0
2007-03-14 10:00:00,19.07,19.08,18.96,19.01,4059800.0,11.4622,11.4682,11.3961,11.4262,4059800.0
2007-03-14 10:10:00,19.01,19.14,19.01,19.12,2285200.0,11.4262,11.5043,11.4262,11.4923,2285200.0
2007-03-14 10:20:00,19.11,19.15,19.08,19.11,1370500.0,11.4863,11.5103,11.4682,11.4863,1370500.0
2007-03-14 10:30:00,19.1,19.17,19.09,19.15,1463800.0,11.4803,11.5223,11.4743,11.5103,1463800.0
2007-03-14 10:40:00,19.14,19.17,19.12,19.17,1581000.0,11.5043,11.5223,11.4923,11.5223,1581000.0
2007-03-14 10:50:00,19.17,19.17,19.11,19.12,1277500.0,11.5223,11.5223,11.4863,11.4923,1277500.0
2007-03-14 11:00:00,19.13,19.14,19.09,19.09,1447000.0,11.4983,11.5043,11.4743,11.4743,1447000.0
2007-03-14 11:10:00,19.09,19.13,19.09,19.1,1267600.0,11.4743,11.4983,11.4743,11.4803,1267600.0
2007-03-14 11:20:00,19.1,19.11,19.05,19.1,1897900.0,11.4803,11.4863,11.4502,11.4803,1897900.0
2007-03-14 11:30:00,19.09,19.1,19.01,19.02,2677700.0,11.4743,11.4803,11.4262,11.4322,2677700.0
2007-03-14 11:40:00,19.02,19.08,19.02,19.05,1877300.0,11.4322,11.4682,11.4322,11.4502,1877300.0
2007-03-14 11:50:00,19.05,19.06,19.0,19.04,1481800.0,11.4502,11.4562,11.4202,11.4442,1481800.0
2007-03-14 12:00:00,19.04,19.05,18.98,19.03,1231700.0,11.4442,11.4502,11.4081,11.4382,1231700.0
2007-03-14 12:10:00,19.02,19.05,18.96,19.02,2336100.0,11.4322,11.4502,11.3961,11.4322,2336100.0
2007-03-14 12:20:00,19.01,19.04,18.96,19.01,1729700.0,11.4262,11.4442,11.3961,11.4262,1729700.0
2007-03-14 12:30:00,19.01,19.08,19.01,19.07,968700.0,11.4262,11.4682,11.4262,11.4622,968700.0
2007-03-14 12:40:00,19.07,19.08,19.01,19.02,999200.0,11.4622,11.4682,11.4262,11.4322,999200.0
2007-03-14 12:50:00,19.02,19.07,18.96,19.05,1833600.0,11.4322,11.4622,11.3961,11.4502,1833600.0
2007-03-14 13:00:00,19.05,19.14,19.04,19.14,2026600.0,11.4502,11.5043,11.4442,11.5043,2026600.0
2007-03-14 13:10:00,19.13,19.17,19.1,19.17,3095200.0,11.4983,11.5223,11.4803,11.5223,3095200.0
2007-03-14 13:20:00,19.17,19.18,19.11,19.13,1888400.0,11.5223,11.5284,11.4863,11.4983,1888400.0
2007-03-14 13:30:00,19.13,19.15,19.08,19.12,1181700.0,11.4983,11.5103,11.4682,11.4923,1181700.0
2007-03-14 13:40:00,19.12,19.18,19.1,19.1,1354100.0,11.4923,11.5284,11.4803,11.4803,1354100.0
2007-03-14 13:50:00,19.1,19.13,19.05,19.08,1131300.0,11.4803,11.4983,11.4502,11.4682,1131300.0
2007-03-14 14:00:00,19.08,19.11,19.05,19.1,956600.0,11.4682,11.4863,11.4502,11.4803,956600.0
2007-03-14 14:10:00,19.1,19.15,19.09,19.13,756200.0,11.4803,11.5103,11.4743,11.4983,756200.0
2007-03-14 14:20:00,19.12,19.17,19.11,19.15,1036800.0,11.4923,11.5223,11.4863,11.5103,1036800.0
2007-03-14 14:30:00,19.15,19.2,19.14,19.2,1494300.0,11.5103,11.5404,11.5043,11.5404,1494300.0
2007-03-14 14:40:00,19.2,19.23,19.17,19.18,1885600.0,11.5404,11.5584,11.5223,11.5284,1885600.0
2007-03-14 14:50:00,19.18,19.2,19.14,19.17,1215200.0,11.5284,11.5404,11.5043,11.5223,1215200.0
2007-03-14 15:00:00,19.17,19.17,19.13,19.14,1594600.0,11.5223,11.5223,11.4983,11.5043,1594600.0
2007-03-14 15:10:00,19.15,19.2,19.14,19.18,1243200.0,11.5103,11.5404,11.5043,11.5284,1243200.0
2007-03-14 15:20:00,19.17,19.2,19.16,19.17,1244200.0,11.5223,11.5404,11.5163,11.5223,1244200.0
2007-03-14 15:30:00,19.17,19.17,19.12,19.16,1228000.0,11.5223,11.5223,11.4923,11.5163,1228000.0
2007-03-14 15:40:00,19.16,19.16,19.12,19.12,1264100.0,11.5163,11.5163,11.4923,11.4923,1264100.0
2007-03-14 15:50:00,19.13,19.24,19.13,19.23,2556100.0,11.4983,11.5644,11.4983,11.5584,2556100.0
2007-03-15 09:30:00,19.22,19.3,19.2,19.23,2689700.0,11.5524,11.6005,11.5404,11.5584,2689700.0
2007-03-15 09:40:00,19.22,19.27,19.21,19.24,1367300.0,11.5524,11.5825,11.5464,11.5644,1367300.0
2007-03-15 09:50:00,19.24,19.28,19.2,19.26,1581700.0,11.5644,11.5885,11.5404,11.5764,1581700.0
2007-03-15 10:00:00,19.27,19.27,19.2,19.2,1397200.0,11.5825,11.5825,11.5404,11.5404,1397200.0
2007-03-15 10:10:00,19.2,19.22,19.15,19.18,1436600.0,11.5404,11.5524,11.5103,11.5284,1436600.0
2007-03-15 10:20:00,19.19,19.19,19.14,19.18,951200.0,11.5344,11.5344,11.5043,11.5284,951200.0
2007-03-15 10:30:00,19.18,19.21,19.16,19.2,1205200.0,11.5284,11.5464,11.5163,11.5404,1205200.0
2007-03-15 10:40:00,19.2,19.22,19.17,19.2,1618600.0,11.5404,11.5524,11.5223,11.5404,1618600.0
2007-03-15 10:50:00,19.2,19.21,19.13,19.15,1801300.0,11.5404,11.5464,11.4983,11.5103,1801300.0
2007-03-15 11:00:00,19.15,19.18,19.15,19.16,680000.0,11.5103,11.5284,11.5103,11.5163,680000.0
2007-03-15 11:10:00,19.17,19.3,19.14,19.21,1978800.0,11.5223,11.6005,11.5043,11.5464,1978800.0
2007-03-15 11:20:00,19.21,19.22,19.14,19.17,1595000.0,11.5464,11.5524,11.5043,11.5223,1595000.0
2007-03-15 11:30:00,19.17,19.18,19.15,19.15,352300.0,11.5223,11.5284,11.5103,11.5103,352300.0
2007-03-15 11:40:00,19.16,19.16,19.11,19.14,1267200.0,11.5163,11.5163,11.4863,11.5043,1267200.0
2007-03-15 11:50:00,19.14,19.15,19.13,19.13,531500.0,11.5043,11.5103,11.4983,11.4983,531500.0
2007-03-15 12:00:00,19.13,19.17,19.12,19.14,983100.0,11.4983,11.5223,11.4923,11.5043,983100.0
2007-03-15 12:10:00,19.14,19.18,19.13,19.17,446700.0,11.5043,11.5284,11.4983,11.5223,446700.0
2007-03-15 12:20:00,19.18,19.2,19.17,19.19,643000.0,11.5284,11.5404,11.5223,11.5344,643000.0
2007-03-15 12:30:00,19.18,19.2,19.18,19.18,394100.0,11.5284,11.5404,11.5284,11.5284,394100.0
2007-03-15 12:40:00,19.19,19.21,19.16,19.16,622000.0,11.5344,11.5464,11.5163,11.5163,622000.0
2007-03-15 12:50:00,19.16,19.2,19.15,19.17,661600.0,11.5163,11.5404,11.5103,11.5223,661600.0
2007-03-15 13:00:00,19.17,19.17,19.15,19.15,506800.0,11.5223,11.5223,11.5103,11.5103,506800.0
2007-03-15 13:10:00,19.15,19.17,19.11,19.12,1020600.0,11.5103,11.5223,11.4863,11.4923,1020600.0
2007-03-15 13:20:00,19.12,19.12,19.06,19.08,1801600.0,11.4923,11.4923,11.4562,11.4682,1801600.0
2007-03-15 13:30:00,19.09,19.1,19.05,19.05,1655100.0,11.4743,11.4803,11.4502,11.4502,1655100.0
2007-03-15 13:40:00,19.05,19.09,19.01,19.08,1438100.0,11.4502,11.4743,11.4262,11.4682,1438100.0
2007-03-15 13:50:00,19.08,19.1,19.05,19.05,962100.0,11.4682,11.4803,11.4502,11.4502,962100.0
2007-03-15 14:00:00,19.05,19.08,19.05,19.07,813300.0,11.4502,11.4682,11.4502,11.4622,813300.0
2007-03-15 14:10:00,19.06,19.09,19.05,19.09,1017400.0,11.4562,11.4743,11.4502,11.4743,1017400.0
2007-03-15 14:20:00,19.09,19.12,19.07,19.09,1387900.0,11.4743,11.4923,11.4622,11.4743,1387900.0
2007-03-15 14:30:00,19.09,19.12,19.09,19.09,721700.0,11.4743,11.4923,11.4743,11.4743,721700.0
2007-03-15 14:40:00,19.1,19.15,19.09,19.12,2327000.0,11.4803,11.5103,11.4743,11.4923,2327000.0
2007-03-15 14:50:00,19.12,19.15,19.09,19.13,1535800.0,11.4923,11.5103,11.4743,11.4983,1535800.0
2007-03-15 15:00:00,19.13,19.16,19.1,19.12,1148800.0,11.4983,11.5163,11.4803,11.4923,1148800.0
2007-03-15 15:10:00,19.13,19.15,19.1,19.12,1247000.0,11.4983,11.5103,11.4803,11.4923,1247000.0
2007-03-15 15:20:00,19.13,19.16,19.04,19.14,1500500.0,11.4983,11.5163,11.4442,11.5043,1500500.0
2007-03-15 15:30:00,19.13,19.16,19.13,19.13,1076200.0,11.4983,11.5163,11.4983,11.4983,1076200.0
2007-03-15 15:40:00,19.13,19.15,19.11,19.15,2033500.0,11.4983,11.5103,11.4863,11.5103,2033500.0
2007-03-15 15:50:00,19.15,19.17,19.13,19.13,2272400.0,11.5103,11.5223,11.4983,11.4983,2272400.0
2007-03-16 09:30:00,19.15,19.2,19.1,19.14,23902800.0,11.5103,11.5404,11.4803,11.5043,23902800.0
2007-03-16 09:40:00,19.15,19.2,19.13,19.18,3676700.0,11.5103,11.5404,11.4983,11.5284,3676700.0
2007-03-16 09:50:00,19.18,19.21,19.16,19.2,1639700.0,11.5284,11.5464,11.5163,11.5404,1639700.0
2007-03-16 10:00:00,19.2,19.22,19.17,19.18,1208600.0,11.5404,11.5524,11.5223,11.5284,1208600.0
2007-03-16 10:10:00,19.18,19.2,19.17,19.18,812400.0,11.5284,11.5404,11.5223,11.5284,812400.0
2007-03-16 10:20:00,19.17,19.19,19.16,19.18,957400.0,11.5223,11.5344,11.5163,11.5284,957400.0
2007-03-16 10:30:00,19.18,19.18,19.13,19.17,893200.0,11.5284,11.5284,11.4983,11.5223,893200.0
2007-03-16 10:40:00,19.17,19.17,19.13,19.14,932000.0,11.5223,11.5223,11.4983,11.5043,932000.0
2007-03-16 10:50:00,19.15,19.15,19.12,19.14,1072700.0,11.5103,11.5103,11.4923,11.5043,1072700.0
2007-03-16 11:00:00,19.15,19.15,19.11,19.13,775800.0,11.5103,11.5103,11.4863,11.4983,775800.0
2007-03-16 11:10:00,19.14,19.15,19.1,19.11,2140300.0,11.5043,11.5103,11.4803,11.4863,2140300.0
2007-03-16 11:20:00,19.11,19.15,19.1,19.11,783600.0,11.4863,11.5103,11.4803,11.4863,783600.0
2007-03-16 11:30:00,19.11,19.13,19.05,19.08,2783500.0,11.4863,11.4983,11.4502,11.4682,2783500.0
2007-03-16 11:40:00,19.08,19.13,19.06,19.12,890400.0,11.4682,11.4983,11.4562,11.4923,890400.0
2007-03-16 11:50:00,19.12,19.13,19.1,19.13,811800.0,11.4923,11.4983,11.4803,11.4983,811800.0
2007-03-16 12:00:00,19.12,19.14,19.12,19.14,347800.0,11.4923,11.5043,11.4923,11.5043,347800.0
2007-03-16 12:10:00,19.14,19.14,19.13,19.14,281100.0,11.5043,11.5043,11.4983,11.5043,281100.0
2007-03-16 12:20:00,19.13,19.14,19.12,19.13,355600.0,11.4983,11.5043,11.4923,11.4983,355600.0
2007-03-16 12:30:00,19.13,19.15,19.11,19.13,1136700.0,11.4983,11.5103,11.4863,11.4983,1136700.0
2007-03-16 12:40:00,19.13,19.14,19.12,19.14,209000.0,11.4983,11.5043,11.4923,11.5043,209000.0
2007-03-16 12:50:00,19.14,19.15,19.12,19.13,1225400.0,11.5043,11.5103,11.4923,11.4983,1225400.0
2007-03-16 13:00:00,19.13,19.14,19.12,19.12,661200.0,11.4983,11.5043,11.4923,11.4923,661200.0
2007-03-16 13:10:00,19.13,19.15,19.12,19.15,538000.0,11.4983,11.5103,11.4923,11.5103,538000.0
2007-03-16 13:20:00,19.15,19.15,19.13,19.13,649800.0,11.5103,11.5103,11.4983,11.4983,649800.0
2007-03-16 13:30:00,19.14,19.16,19.13,19.15,736000.0,11.5043,11.5163,11.4983,11.5103,736000.0
2007-03-16 13:40:00,19.15,19.17,19.14,19.15,960600.0,11.5103,11.5223,11.5043,11.5103,960600.0
2007-03-16 13:50:00,19.16,19.16,19.14,19.14,466300.0,11.5163,11.5163,11.5043,11.5043,466300.0
2007-03-16 14:00:00,19.14,19.15,19.12,19.13,302600.0,11.5043,11.5103,11.4923,11.4983,302600.0
2007-03-16 14:10:00,19.13,19.13,19.1,19.1,385000.0,11.4983,11.4983,11.4803,11.4803,385000.0
2007-03-16 14:20:00,19.1,19.12,19.09,19.11,1013300.0,11.4803,11.4923,11.4743,11.4863,1013300.0
2007-03-16 14:30:00,19.12,19.14,19.1,19.14,848100.0,11.4923,11.5043,11.4803,11.5043,848100.0
2007-03-16 14:40:00,19.13,19.15,19.1,19.13,892100.0,11.4983,11.5103,11.4803,11.4983,892100.0
2007-03-16 14:50:00,19.13,19.17,19.11,19.15,1458500.0,11.4983,11.5223,11.4863,11.5103,1458500.0
2007-03-16 15:00:00,19.15,19.15,19.11,19.11,808600.0,11.5103,11.5103,11.4863,11.4863,808600.0
2007-03-16 15:10:00,19.11,19.14,19.11,19.12,738600.0,11.4863,11.5043,11.4863,11.4923,738600.0
2007-03-16 15:20:00,19.13,19.13,19.11,19.12,546200.0,11.4983,11.4983,11.4863,11.4923,546200.0
2007-03-16 15:30:00,19.12,19.15,19.11,19.14,836200.0,11.4923,11.5103,11.4863,11.5043,836200.0
2007-03-16 15:40:00,19.14,19.15,19.12,19.13,1044300.0,11.5043,11.5103,11.4923,11.4983,1044300.0
2007-03-16 15:50:00,19.13,19.15,19.12,19.13,1961400.0,11.4983,11.5103,11.4923,11.4983,1961400.0
2007-03-19 09:30:00,19.19,19.28,19.18,19.2,2464700.0,11.5344,11.5885,11.5284,11.5404,2464700.0
2007-03-19 09:40:00,19.2,19.21,19.16,19.19,820500.0,11.5404,11.5464,11.5163,11.5344,820500.0
2007-03-19 09:50:00,19.19,19.21,19.16,19.2,667500.0,11.5344,11.5464,11.5163,11.5404,667500.0
2007-03-19 10:00:00,19.21,19.21,19.14,19.15,928400.0,11.5464,11.5464,11.5043,11.5103,928400.0
2007-03-19 10:10:00,19.15,19.16,19.08,19.09,2891100.0,11.5103,11.5163,11.4682,11.4743,2891100.0
2007-03-19 10:20:00,19.09,19.11,19.06,19.1,1865100.0,11.4743,11.4863,11.4562,11.4803,1865100.0
2007-03-19 10:30:00,19.11,19.11,19.05,19.07,1989000.0,11.4863,11.4863,11.4502,11.4622,1989000.0
2007-03-19 10:40:00,19.08,19.09,19.04,19.05,1322700.0,11.4682,11.4743,11.4442,11.4502,1322700.0
2007-03-19 10:50:00,19.04,19.13,19.04,19.09,1792100.0,11.4442,11.4983,11.4442,11.4743,1792100.0
2007-03-19 11:00:00,19.09,19.11,19.06,19.06,1069100.0,11.4743,11.4863,11.4562,11.4562,1069100.0
2007-03-19 11:10:00,19.07,19.11,19.05,19.07,1417500.0,11.4622,11.4863,11.4502,11.4622,1417500.0
2007-03-19 11:20:00,19.07,19.11,19.05,19.07,862500.0,11.4622,11.4863,11.4502,11.4622,862500.0
2007-03-19 11:30:00,19.07,19.08,19.04,19.06,1812500.0,11.4622,11.4682,11.4442,11.4562,1812500.0
2007-03-19 11:40:00,19.06,19.07,19.05,19.07,545200.0,11.4562,11.4622,11.4502,11.4622,545200.0
2007-03-19 11:50:00,19.06,19.09,19.06,19.06,1177500.0,11.4562,11.4743,11.4562,11.4562,1177500.0
2007-03-19 12:00:00,19.06,19.07,19.04,19.04,373200.0,11.4562,11.4622,11.4442,11.4442,373200.0
2007-03-19 12:10:00,19.04,19.05,19.02,19.04,1161600.0,11.4442,11.4502,11.4322,11.4442,1161600.0
2007-03-19 12:20:00,19.04,19.04,19.0,19.01,1378700.0,11.4442,11.4442,11.4202,11.4262,1378700.0
2007-03-19 12:30:00,19.0,19.01,18.95,19.0,2473600.0,11.4202,11.4262,11.3901,11.4202,2473600.0
2007-03-19 12:40:00,19.0,19.02,18.99,19.02,965600.0,11.4202,11.4322,11.4142,11.4322,965600.0
2007-03-19 12:50:00,19.01,19.03,19.0,19.0,766600.0,11.4262,11.4382,11.4202,11.4202,766600.0
2007-03-19 13:00:00,19.0,19.05,19.0,19.04,1417000.0,11.4202,11.4502,11.4202,11.4442,1417000.0
2007-03-19 13:10:00,19.04,19.08,19.04,19.08,1248600.0,11.4442,11.4682,11.4442,11.4682,1248600.0
2007-03-19 13:20:00,19.08,19.09,19.06,19.08,2613500.0,11.4682,11.4743,11.4562,11.4682,2613500.0
2007-03-19 13:30:00,19.08,19.12,19.07,19.12,2918100.0,11.4682,11.4923,11.4622,11.4923,2918100.0
2007-03-19 13:40:00,19.12,19.14,19.09,19.12,1935200.0,11.4923,11.5043,11.4743,11.4923,1935200.0
2007-03-19 13:50:00,19.12,19.17,19.06,19.1,2030900.0,11.4923,11.5223,11.4562,11.4803,2030900.0
2007-03-19 14:00:00,19.1,19.11,19.09,19.1,561100.0,11.4803,11.4863,11.4743,11.4803,561100.0
2007-03-19 14:10:00,19.11,19.11,19.07,19.08,546000.0,11.4863,11.4863,11.4622,11.4682,546000.0
2007-03-19 14:20:00,19.08,19.08,19.04,19.05,671900.0,11.4682,11.4682,11.4442,11.4502,671900.0
2007-03-19 14:30:00,19.04,19.08,19.03,19.08,1486400.0,11.4442,11.4682,11.4382,11.4682,1486400.0
2007-03-19 14:40:00,19.05,19.1,19.05,19.09,1380300.0,11.4502,11.4803,11.4502,11.4743,1380300.0
2007-03-19 14:50:00,19.09,19.1,19.06,19.08,764100.0,11.4743,11.4803,11.4562,11.4682,764100.0
2007-03-19 15:00:00,19.08,19.09,19.06,19.06,765100.0,11.4682,11.4743,11.4562,11.4562,765100.0
2007-03-19 15:10:00,19.07,19.08,19.04,19.07,1207100.0,11.4622,11.4682,11.4442,11.4622,1207100.0
2007-03-19 15:20:00,19.08,19.09,19.05,19.07,1560600.0,11.4682,11.4743,11.4502,11.4622,1560600.0
2007-03-19 15:30:00,19.08,19.1,19.07,19.07,893900.0,11.4682,11.4803,11.4622,11.4622,893900.0
2007-03-19 15:40:00,19.08,19.12,19.07,19.12,1789500.0,11.4682,11.4923,11.4622,11.4923,1789500.0
2007-03-19 15:50:00,19.11,19.12,19.08,19.11,3190400.0,11.4863,11.4923,11.4682,11.4863,3190400.0
2007-03-20 09:30:00,19.05,19.06,19.03,19.06,3773800.0,11.4502,11.4562,11.4382,11.4562,3773800.0
2007-03-20 09:40:00,19.06,19.06,18.98,19.03,2061900.0,11.4562,11.4562,11.4081,11.4382,2061900.0
2007-03-20 09:50:00,19.03,19.04,18.99,19.03,2481400.0,11.4382,11.4442,11.4142,11.4382,2481400.0
2007-03-20 10:00:00,19.02,19.09,19.01,19.08,1912800.0,11.4322,11.4743,11.4262,11.4682,1912800.0
2007-03-20 10:10:00,19.08,19.09,19.02,19.03,1383000.0,11.4682,11.4743,11.4322,11.4382,1383000.0
2007-03-20 10:20:00,19.02,19.09,19.02,19.07,1381600.0,11.4322,11.4743,11.4322,11.4622,1381600.0
2007-03-20 10:30:00,19.08,19.08,19.06,19.07,715600.0,11.4682,11.4682,11.4562,11.4622,715600.0
2007-03-20 10:40:00,19.08,19.1,19.05,19.08,1031700.0,11.4682,11.4803,11.4502,11.4682,1031700.0
2007-03-20 10:50:00,19.09,19.13,19.08,19.1,1543900.0,11.4743,11.4983,11.4682,11.4803,1543900.0
2007-03-20 11:00:00,19.1,19.1,19.08,19.1,1722000.0,11.4803,11.4803,11.4682,11.4803,1722000.0
2007-03-20 11:10:00,19.1,19.11,19.06,19.06,2562800.0,11.4803,11.4863,11.4562,11.4562,2562800.0
2007-03-20 11:20:00,19.07,19.08,19.06,19.06,498400.0,11.4622,11.4682,11.4562,11.4562,498400.0
2007-03-20 11:30:00,19.06,19.07,19.06,19.06,436400.0,11.4562,11.4622,11.4562,11.4562,436400.0
2007-03-20 11:40:00,19.06,19.08,19.06,19.08,513400.0,11.4562,11.4682,11.4562,11.4682,513400.0
2007-03-20 11:50:00,19.08,19.09,19.07,19.08,599400.0,11.4682,11.4743,11.4622,11.4682,599400.0
2007-03-20 12:00:00,19.09,19.1,19.08,19.08,1886600.0,11.4743,11.4803,11.4682,11.4682,1886600.0
2007-03-20 12:10:00,19.08,19.09,19.07,19.08,707300.0,11.4682,11.4743,11.4622,11.4682,707300.0
2007-03-20 12:20:00,19.07,19.12,19.07,19.12,1563500.0,11.4622,11.4923,11.4622,11.4923,1563500.0
2007-03-20 12:30:00,19.11,19.12,19.08,19.08,1008800.0,11.4863,11.4923,11.4682,11.4682,1008800.0
2007-03-20 12:40:00,19.09,19.09,19.07,19.08,830900.0,11.4743,11.4743,11.4622,11.4682,830900.0
2007-03-20 12:50:00,19.08,19.08,19.06,19.07,409900.0,11.4682,11.4682,11.4562,11.4622,409900.0
2007-03-20 13:00:00,19.06,19.1,19.06,19.09,719000.0,11.4562,11.4803,11.4562,11.4743,719000.0
2007-03-20 13:10:00,19.09,19.1,19.05,19.05,876400.0,11.4743,11.4803,11.4502,11.4502,876400.0
2007-03-20 13:20:00,19.06,19.07,19.05,19.06,677300.0,11.4562,11.4622,11.4502,11.4562,677300.0
2007-03-20 13:30:00,19.07,19.08,19.05,19.06,878300.0,11.4622,11.4682,11.4502,11.4562,878300.0
2007-03-20 13:40:00,19.06,19.06,19.04,19.04,673400.0,11.4562,11.4562,11.4442,11.4442,673400.0
2007-03-20 13:50:00,19.04,19.05,19.03,19.03,563200.0,11.4442,11.4502,11.4382,11.4382,563200.0
2007-03-20 14:00:00,19.03,19.04,18.98,19.04,3187000.0,11.4382,11.4442,11.4081,11.4442,3187000.0
2007-03-20 14:10:00,19.04,19.05,19.0,19.0,1709700.0,11.4442,11.4502,11.4202,11.4202,1709700.0
2007-03-20 14:20:00,19.01,19.01,18.99,19.0,1190900.0,11.4262,11.4262,11.4142,11.4202,1190900.0
2007-03-20 14:30:00,18.99,19.0,18.95,18.96,2322300.0,11.4142,11.4202,11.3901,11.3961,2322300.0
2007-03-20 14:40:00,18.96,19.0,18.92,18.99,3331300.0,11.3961,11.4202,11.3721,11.4142,3331300.0
2007-03-20 14:50:00,18.98,19.0,18.97,18.98,1521700.0,11.4081,11.4202,11.4021,11.4081,1521700.0
2007-03-20 15:00:00,18.98,19.0,18.96,18.96,1733100.0,11.4081,11.4202,11.3961,11.3961,1733100.0
2007-03-20 15:10:00,18.96,19.0,18.93,18.98,1920300.0,11.3961,11.4202,11.3781,11.4081,1920300.0
2007-03-20 15:20:00,18.97,19.01,18.97,18.99,1953400.0,11.4021,11.4262,11.4021,11.4142,1953400.0
2007-03-20 15:30:00,18.99,19.01,18.98,18.99,1544700.0,11.4142,11.4262,11.4081,11.4142,1544700.0
2007-03-20 15:40:00,19.0,19.02,18.99,19.0,1770900.0,11.4202,11.4322,11.4142,11.4202,1770900.0
2007-03-20 15:50:00,19.0,19.01,18.96,18.96,3945400.0,11.4202,11.4262,11.3961,11.3961,3945400.0
2007-03-21 09:30:00,19.04,19.06,18.99,18.99,2483900.0,11.4442,11.4562,11.4142,11.4142,2483900.0
2007-03-21 09:40:00,19.0,19.03,18.99,19.01,1070300.0,11.4202,11.4382,11.4142,11.4262,1070300.0
2007-03-21 09:50:00,19.01,19.02,18.98,18.99,768000.0,11.4262,11.4322,11.4081,11.4142,768000.0
2007-03-21 10:00:00,18.99,19.0,18.95,18.97,1475000.0,11.4142,11.4202,11.3901,11.4021,1475000.0
2007-03-21 10:10:00,18.97,19.0,18.96,19.0,765700.0,11.4021,11.4202,11.3961,11.4202,765700.0
2007-03-21 10:20:00,19.0,19.02,18.97,18.98,1101300.0,11.4202,11.4322,11.4021,11.4081,1101300.0
2007-03-21 10:30:00,18.98,18.99,18.91,18.92,2227500.0,11.4081,11.4142,11.3661,11.3721,2227500.0
2007-03-21 10:40:00,18.92,18.96,18.91,18.94,1253300.0,11.3721,11.3961,11.3661,11.3841,1253300.0
2007-03-21 10:50:00,18.95,18.98,18.94,18.96,1085200.0,11.3901,11.4081,11.3841,11.3961,1085200.0
2007-03-21 11:00:00,18.95,18.97,18.94,18.95,978500.0,11.3901,11.4021,11.3841,11.3901,978500.0
2007-03-21 11:10:00,18.95,18.97,18.94,18.97,647000.0,11.3901,11.4021,11.3841,11.4021,647000.0
2007-03-21 11:20:00,18.97,18.98,18.96,18.96,330800.0,11.4021,11.4081,11.3961,11.3961,330800.0
2007-03-21 11:30:00,18.96,19.0,18.96,18.99,1718400.0,11.3961,11.4202,11.3961,11.4142,1718400.0
2007-03-21 11:40:00,18.99,19.01,18.98,19.01,673400.0,11.4142,11.4262,11.4081,11.4262,673400.0
2007-03-21 11:50:00,19.01,19.01,18.97,18.97,922400.0,11.4262,11.4262,11.4021,11.4021,922400.0
2007-03-21 12:00:00,18.97,18.98,18.97,18.97,265500.0,11.4021,11.4081,11.4021,11.4021,265500.0
2007-03-21 12:10:00,18.98,19.0,18.96,18.99,377000.0,11.4081,11.4202,11.3961,11.4142,377000.0
2007-03-21 12:20:00,19.0,19.01,18.99,18.99,681500.0,11.4202,11.4262,11.4142,11.4142,681500.0
2007-03-21 12:30:00,19.0,19.04,18.99,19.04,1001200.0,11.4202,11.4442,11.4142,11.4442,1001200.0
2007-03-21 12:40:00,19.04,19.04,18.99,19.01,1631000.0,11.4442,11.4442,11.4142,11.4262,1631000.0
2007-03-21 12:50:00,19.02,19.03,18.99,19.03,742100.0,11.4322,11.4382,11.4142,11.4382,742100.0
2007-03-21 13:00:00,19.03,19.04,19.0,19.03,945100.0,11.4382,11.4442,11.4202,11.4382,945100.0
2007-03-21 13:10:00,19.04,19.06,19.03,19.05,943400.0,11.4442,11.4562,11.4382,11.4502,943400.0
2007-03-21 13:20:00,19.05,19.05,19.04,19.05,205000.0,11.4502,11.4502,11.4442,11.4502,205000.0
2007-03-21 13:30:00,19.04,19.05,19.02,19.02,354000.0,11.4442,11.4502,11.4322,11.4322,354000.0
2007-03-21 13:40:00,19.02,19.04,19.01,19.03,513800.0,11.4322,11.4442,11.4262,11.4382,513800.0
2007-03-21 13:50:00,19.03,19.04,19.02,19.03,333500.0,11.4382,11.4442,11.4322,11.4382,333500.0
2007-03-21 14:00:00,19.03,19.03,18.99,19.0,1157800.0,11.4382,11.4382,11.4142,11.4202,1157800.0
2007-03-21 14:10:00,19.0,19.07,18.98,19.01,2382000.0,11.4202,11.4622,11.4081,11.4262,2382000.0
2007-03-21 14:20:00,19.01,19.14,19.01,19.1,3426500.0,11.4262,11.5043,11.4262,11.4803,3426500.0
2007-03-21 14:30:00,19.1,19.17,19.08,19.15,1130900.0,11.4803,11.5223,11.4682,11.5103,1130900.0
2007-03-21 14:40:00,19.15,19.29,19.14,19.22,2787100.0,11.5103,11.5945,11.5043,11.5524,2787100.0
2007-03-21 14:50:00,19.22,19.29,19.18,19.28,2025900.0,11.5524,11.5945,11.5284,11.5885,2025900.0
2007-03-21 15:00:00,19.29,19.36,19.26,19.26,3400900.0,11.5945,11.6365,11.5764,11.5764,3400900.0
2007-03-21 15:10:00,19.26,19.28,19.23,19.24,2359000.0,11.5764,11.5885,11.5584,11.5644,2359000.0
2007-03-21 15:20:00,19.25,19.29,19.23,19.25,2399000.0,11.5704,11.5945,11.5584,11.5704,2399000.0
2007-03-21 15:30:00,19.25,19.34,19.24,19.26,4275800.0,11.5704,11.6245,11.5644,11.5764,4275800.0
2007-03-21 15:40:00,19.26,19.3,19.26,19.28,2486800.0,11.5764,11.6005,11.5764,11.5885,2486800.0
2007-03-21 15:50:00,19.28,19.34,19.26,19.34,4734900.0,11.5885,11.6245,11.5764,11.6245,4734900.0
2007-03-22 09:30:00,19.24,19.31,19.23,19.28,3613900.0,11.5644,11.6065,11.5584,11.5885,3613900.0
2007-03-22 09:40:00,19.29,19.29,19.21,19.24,2170800.0,11.5945,11.5945,11.5464,11.5644,2170800.0
2007-03-22 09:50:00,19.24,19.24,19.22,19.22,665500.0,11.5644,11.5644,11.5524,11.5524,665500.0
2007-03-22 10:00:00,19.22,19.24,19.21,19.24,885800.0,11.5524,11.5644,11.5464,11.5644,885800.0
2007-03-22 10:10:00,19.24,19.3,19.23,19.25,2472900.0,11.5644,11.6005,11.5584,11.5704,2472900.0
2007-03-22 10:20:00,19.26,19.26,19.23,19.24,509800.0,11.5764,11.5764,11.5584,11.5644,509800.0
2007-03-22 10:30:00,19.25,19.26,19.22,19.23,1083100.0,11.5704,11.5764,11.5524,11.5584,1083100.0
2007-03-22 10:40:00,19.24,19.26,19.22,19.22,1194400.0,11.5644,11.5764,11.5524,11.5524,1194400.0
2007-03-22 10:50:00,19.22,19.23,19.19,19.2,1078100.0,11.5524,11.5584,11.5344,11.5404,1078100.0
2007-03-22 11:00:00,19.2,19.21,19.16,19.17,2037100.0,11.5404,11.5464,11.5163,11.5223,2037100.0
2007-03-22 11:10:00,19.18,19.2,19.15,19.17,1866000.0,11.5284,11.5404,11.5103,11.5223,1866000.0
2007-03-22 11:20:00,19.17,19.19,19.16,19.17,857900.0,11.5223,11.5344,11.5163,11.5223,857900.0
2007-03-22 11:30:00,19.18,19.21,19.17,19.19,1351100.0,11.5284,11.5464,11.5223,11.5344,1351100.0
2007-03-22 11:40:00,19.2,19.2,19.18,19.19,474200.0,11.5404,11.5404,11.5284,11.5344,474200.0
2007-03-22 11:50:00,19.2,19.21,19.19,19.21,663000.0,11.5404,11.5464,11.5344,11.5464,663000.0
2007-03-22 12:00:00,19.21,19.34,19.19,19.21,763100.0,11.5464,11.6245,11.5344,11.5464,763100.0
2007-03-22 12:10:00,19.21,19.21,19.17,19.18,725500.0,11.5464,11.5464,11.5223,11.5284,725500.0
2007-03-22 12:20:00,19.18,19.2,19.17,19.18,593600.0,11.5284,11.5404,11.5223,11.5284,593600.0
2007-03-22 12:30:00,19.18,19.21,19.17,19.21,1297600.0,11.5284,11.5464,11.5223,11.5464,1297600.0
2007-03-22 12:40:00,19.2,19.22,19.19,19.21,920900.0,11.5404,11.5524,11.5344,11.5464,920900.0
2007-03-22 12:50:00,19.21,19.22,19.17,19.18,1067900.0,11.5464,11.5524,11.5223,11.5284,1067900.0
2007-03-22 13:00:00,19.18,19.19,19.15,19.16,498500.0,11.5284,11.5344,11.5103,11.5163,498500.0
2007-03-22 13:10:00,19.16,19.17,19.16,19.16,176900.0,11.5163,11.5223,11.5163,11.5163,176900.0
2007-03-22 13:20:00,19.16,19.17,19.13,19.15,2447500.0,11.5163,11.5223,11.4983,11.5103,2447500.0
2007-03-22 13:30:00,19.15,19.16,19.11,19.13,1813500.0,11.5103,11.5163,11.4863,11.4983,1813500.0
2007-03-22 13:40:00,19.13,19.16,19.11,19.12,1039800.0,11.4983,11.5163,11.4863,11.4923,1039800.0
2007-03-22 13:50:00,19.12,19.15,19.12,19.13,810200.0,11.4923,11.5103,11.4923,11.4983,810200.0
2007-03-22 14:00:00,19.13,19.17,19.13,19.15,1909700.0,11.4983,11.5223,11.4983,11.5103,1909700.0
2007-03-22 14:10:00,19.15,19.34,19.14,19.16,645200.0,11.5103,11.6245,11.5043,11.5163,645200.0
2007-03-22 14:20:00,19.15,19.16,19.14,19.14,447500.0,11.5103,11.5163,11.5043,11.5043,447500.0
2007-03-22 14:30:00,19.14,19.15,19.13,19.13,434900.0,11.5043,11.5103,11.4983,11.4983,434900.0
2007-03-22 14:40:00,19.13,19.15,19.13,19.15,457600.0,11.4983,11.5103,11.4983,11.5103,457600.0
2007-03-22 14:50:00,19.14,19.17,19.14,19.16,454500.0,11.5043,11.5223,11.5043,11.5163,454500.0
2007-03-22 15:00:00,19.16,19.17,19.15,19.16,905600.0,11.5163,11.5223,11.5103,11.5163,905600.0
2007-03-22 15:10:00,19.16,19.17,19.15,19.16,478600.0,11.5163,11.5223,11.5103,11.5163,478600.0
2007-03-22 15:20:00,19.15,19.18,19.15,19.18,1108900.0,11.5103,11.5284,11.5103,11.5284,1108900.0
2007-03-22 15:30:00,19.18,19.18,19.16,19.16,1118200.0,11.5284,11.5284,11.5163,11.5163,1118200.0
2007-03-22 15:40:00,19.16,19.18,19.15,19.16,1759300.0,11.5163,11.5284,11.5103,11.5163,1759300.0
2007-03-22 15:50:00,19.16,19.22,19.16,19.16,3870700.0,11.5163,11.5524,11.5163,11.5163,3870700.0
2007-03-23 09:30:00,19.22,19.23,19.16,19.21,1639700.0,11.5524,11.5584,11.5163,11.5464,1639700.0
2007-03-23 09:40:00,19.2,19.21,19.16,19.21,709700.0,11.5404,11.5464,11.5163,11.5464,709700.0
2007-03-23 09:50:00,19.21,19.23,19.2,19.22,1139900.0,11.5464,11.5584,11.5404,11.5524,1139900.0
2007-03-23 10:00:00,19.23,19.26,19.16,19.23,1690600.0,11.5584,11.5764,11.5163,11.5584,1690600.0
2007-03-23 10:10:00,19.24,19.26,19.23,19.25,565200.0,11.5644,11.5764,11.5584,11.5704,565200.0
2007-03-23 10:20:00,19.26,19.26,19.22,19.25,1088400.0,11.5764,11.5764,11.5524,11.5704,1088400.0
2007-03-23 10:30:00,19.25,19.27,19.24,19.27,732700.0,11.5704,11.5825,11.5644,11.5825,732700.0
2007-03-23 10:40:00,19.27,19.27,19.25,19.26,462700.0,11.5825,11.5825,11.5704,11.5764,462700.0
2007-03-23 10:50:00,19.26,19.27,19.25,19.26,537400.0,11.5764,11.5825,11.5704,11.5764,537400.0
2007-03-23 11:00:00,19.27,19.3,19.26,19.3,531000.0,11.5825,11.6005,11.5764,11.6005,531000.0
2007-03-23 11:10:00,19.3,19.34,19.27,19.32,1625400.0,11.6005,11.6245,11.5825,11.6125,1625400.0
2007-03-23 11:20:00,19.32,19.33,19.32,19.33,423800.0,11.6125,11.6185,11.6125,11.6185,423800.0
2007-03-23 11:30:00,19.33,19.35,19.32,19.34,740400.0,11.6185,11.6305,11.6125,11.6245,740400.0
2007-03-23 11:40:00,19.35,19.36,19.31,19.31,1399600.0,11.6305,11.6365,11.6065,11.6065,1399600.0
2007-03-23 11:50:00,19.31,19.32,19.27,19.3,1054600.0,11.6065,11.6125,11.5825,11.6005,1054600.0
2007-03-23 12:00:00,19.3,19.33,19.29,19.3,809100.0,11.6005,11.6185,11.5945,11.6005,809100.0
2007-03-23 12:10:00,19.3,19.31,19.3,19.3,399700.0,11.6005,11.6065,11.6005,11.6005,399700.0
2007-03-23 12:20:00,19.31,19.31,19.3,19.31,226800.0,11.6065,11.6065,11.6005,11.6065,226800.0
2007-03-23 12:30:00,19.3,19.31,19.29,19.31,733700.0,11.6005,11.6065,11.5945,11.6065,733700.0
2007-03-23 12:40:00,19.31,19.33,19.3,19.33,500100.0,11.6065,11.6185,11.6005,11.6185,500100.0
2007-03-23 12:50:00,19.32,19.34,19.31,19.32,710000.0,11.6125,11.6245,11.6065,11.6125,710000.0
2007-03-23 13:00:00,19.32,19.35,19.32,19.34,734100.0,11.6125,11.6305,11.6125,11.6245,734100.0
2007-03-23 13:10:00,19.33,19.35,19.31,19.34,897300.0,11.6185,11.6305,11.6065,11.6245,897300.0
2007-03-23 13:20:00,19.34,19.35,19.33,19.35,545200.0,11.6245,11.6305,11.6185,11.6305,545200.0
2007-03-23 13:30:00,19.35,19.35,19.32,19.32,739200.0,11.6305,11.6305,11.6125,11.6125,739200.0
2007-03-23 13:40:00,19.33,19.36,19.33,19.36,594000.0,11.6185,11.6365,11.6185,11.6365,594000.0
2007-03-23 13:50:00,19.36,19.36,19.35,19.36,399100.0,11.6365,11.6365,11.6305,11.6365,399100.0
2007-03-23 14:00:00,19.36,19.36,19.31,19.32,595300.0,11.6365,11.6365,11.6065,11.6125,595300.0
2007-03-23 14:10:00,19.31,19.32,19.28,19.28,553600.0,11.6065,11.6125,11.5885,11.5885,553600.0
2007-03-23 14:20:00,19.29,19.29,19.26,19.28,593600.0,11.5945,11.5945,11.5764,11.5885,593600.0
2007-03-23 14:30:00,19.27,19.29,19.27,19.27,599300.0,11.5825,11.5945,11.5825,11.5825,599300.0
2007-03-23 14:40:00,19.28,19.28,19.27,19.28,301100.0,11.5885,11.5885,11.5825,11.5885,301100.0
2007-03-23 14:50:00,19.27,19.28,19.26,19.27,377200.0,11.5825,11.5885,11.5764,11.5825,377200.0
2007-03-23 15:00:00,19.27,19.3,19.27,19.3,747700.0,11.5825,11.6005,11.5825,11.6005,747700.0
2007-03-23 15:10:00,19.3,19.3,19.27,19.29,748700.0,11.6005,11.6005,11.5825,11.5945,748700.0
2007-03-23 15:20:00,19.29,19.31,19.28,19.29,691300.0,11.5945,11.6065,11.5885,11.5945,691300.0
2007-03-23 15:30:00,19.29,19.3,19.28,19.29,493800.0,11.5945,11.6005,11.5885,11.5945,493800.0
2007-03-23 15:40:00,19.28,19.29,19.24,19.25,1302300.0,11.5885,11.5945,11.5644,11.5704,1302300.0
2007-03-23 15:50:00,19.25,19.32,19.24,19.26,3117400.0,11.5704,11.6125,11.5644,11.5764,3117400.0
2007-03-26 09:30:00,19.26,19.3,19.19,19.3,2265900.0,11.5764,11.6005,11.5344,11.6005,2265900.0
2007-03-26 09:40:00,19.29,19.34,19.26,19.28,1391200.0,11.5945,11.6245,11.5764,11.5885,1391200.0
2007-03-26 09:50:00,19.27,19.29,19.25,19.28,543400.0,11.5825,11.5945,11.5704,11.5885,543400.0
2007-03-26 10:00:00,19.28,19.28,19.12,19.13,2588600.0,11.5885,11.5885,11.4923,11.4983,2588600.0
2007-03-26 10:10:00,19.12,19.14,19.09,19.11,2099200.0,11.4923,11.5043,11.4743,11.4863,2099200.0
2007-03-26 10:20:00,19.11,19.14,19.06,19.09,2236700.0,11.4863,11.5043,11.4562,11.4743,2236700.0
2007-03-26 10:30:00,19.09,19.11,19.05,19.08,1380800.0,11.4743,11.4863,11.4502,11.4682,1380800.0
2007-03-26 10:40:00,19.09,19.12,19.08,19.12,1171300.0,11.4743,11.4923,11.4682,11.4923,1171300.0
2007-03-26 10:50:00,19.12,19.14,19.1,19.1,852100.0,11.4923,11.5043,11.4803,11.4803,852100.0
2007-03-26 11:00:00,19.1,19.12,19.08,19.11,1020500.0,11.4803,11.4923,11.4682,11.4863,1020500.0
2007-03-26 11:10:00,19.1,19.11,19.09,19.1,495400.0,11.4803,11.4863,11.4743,11.4803,495400.0
2007-03-26 11:20:00,19.1,19.12,19.09,19.11,640600.0,11.4803,11.4923,11.4743,11.4863,640600.0
2007-03-26 11:30:00,19.1,19.18,19.1,19.16,1246800.0,11.4803,11.5284,11.4803,11.5163,1246800.0
2007-03-26 11:40:00,19.17,19.18,19.15,19.16,902100.0,11.5223,11.5284,11.5103,11.5163,902100.0
2007-03-26 11:50:00,19.15,19.16,19.15,19.16,575100.0,11.5103,11.5163,11.5103,11.5163,575100.0
2007-03-26 12:00:00,19.16,19.16,19.11,19.12,852100.0,11.5163,11.5163,11.4863,11.4923,852100.0
2007-03-26 12:10:00,19.11,19.12,19.11,19.12,271800.0,11.4863,11.4923,11.4863,11.4923,271800.0
2007-03-26 12:20:00,19.12,19.15,19.11,19.15,680100.0,11.4923,11.5103,11.4863,11.5103,680100.0
2007-03-26 12:30:00,19.15,19.15,19.13,19.14,480300.0,11.5103,11.5103,11.4983,11.5043,480300.0
2007-03-26 12:40:00,19.14,19.14,19.12,19.14,447200.0,11.5043,11.5043,11.4923,11.5043,447200.0
2007-03-26 12:50:00,19.13,19.14,19.13,19.14,246800.0,11.4983,11.5043,11.4983,11.5043,246800.0
2007-03-26 13:00:00,19.14,19.15,19.13,19.14,475800.0,11.5043,11.5103,11.4983,11.5043,475800.0
2007-03-26 13:10:00,19.14,19.15,19.14,19.15,222200.0,11.5043,11.5103,11.5043,11.5103,222200.0
2007-03-26 13:20:00,19.14,19.18,19.14,19.18,637600.0,11.5043,11.5284,11.5043,11.5284,637600.0
2007-03-26 13:30:00,19.18,19.21,19.17,19.2,784400.0,11.5284,11.5464,11.5223,11.5404,784400.0
2007-03-26 13:40:00,19.21,19.21,19.16,19.16,627600.0,11.5464,11.5464,11.5163,11.5163,627600.0
2007-03-26 13:50:00,19.16,19.17,19.13,19.15,480500.0,11.5163,11.5223,11.4983,11.5103,480500.0
2007-03-26 14:00:00,19.15,19.17,19.14,19.16,1026000.0,11.5103,11.5223,11.5043,11.5163,1026000.0
2007-03-26 14:10:00,19.15,19.2,19.15,19.2,824300.0,11.5103,11.5404,11.5103,11.5404,824300.0
2007-03-26 14:20:00,19.2,19.21,19.19,19.2,482200.0,11.5404,11.5464,11.5344,11.5404,482200.0
2007-03-26 14:30:00,19.19,19.2,19.17,19.17,453000.0,11.5344,11.5404,11.5223,11.5223,453000.0
2007-03-26 14:40:00,19.18,19.18,19.17,19.18,308700.0,11.5284,11.5284,11.5223,11.5284,308700.0
2007-03-26 14:50:00,19.18,19.2,19.17,19.2,422500.0,11.5284,11.5404,11.5223,11.5404,422500.0
2007-03-26 15:00:00,19.2,19.21,19.19,19.2,621100.0,11.5404,11.5464,11.5344,11.5404,621100.0
2007-03-26 15:10:00,19.2,19.2,19.18,19.19,451200.0,11.5404,11.5404,11.5284,11.5344,451200.0
2007-03-26 15:20:00,19.19,19.22,19.18,19.21,1134800.0,11.5344,11.5524,11.5284,11.5464,1134800.0
2007-03-26 15:30:00,19.21,19.24,19.21,19.23,1161900.0,11.5464,11.5644,11.5464,11.5584,1161900.0
2007-03-26 15:40:00,19.22,19.27,19.22,19.27,1286800.0,11.5524,11.5825,11.5524,11.5825,1286800.0
2007-03-26 15:50:00,19.27,19.29,19.26,19.29,2383600.0,11.5825,11.5945,11.5764,11.5945,2383600.0
2007-03-27 09:30:00,19.25,19.27,19.2,19.25,1296900.0,11.5704,11.5825,11.5404,11.5704,1296900.0
2007-03-27 09:40:00,19.26,19.26,19.21,19.23,1335800.0,11.5764,11.5764,11.5464,11.5584,1335800.0
2007-03-27 09:50:00,19.23,19.24,19.14,19.17,2028600.0,11.5584,11.5644,11.5043,11.5223,2028600.0
2007-03-27 10:00:00,19.17,19.22,19.13,19.14,1254100.0,11.5223,11.5524,11.4983,11.5043,1254100.0
2007-03-27 10:10:00,19.14,19.2,19.13,19.18,947800.0,11.5043,11.5404,11.4983,11.5284,947800.0
2007-03-27 10:20:00,19.19,19.23,19.14,19.21,1156700.0,11.5344,11.5584,11.5043,11.5464,1156700.0
2007-03-27 10:30:00,19.21,19.23,19.17,19.2,857400.0,11.5464,11.5584,11.5223,11.5404,857400.0
2007-03-27 10:40:00,19.2,19.21,19.13,19.14,1539700.0,11.5404,11.5464,11.4983,11.5043,1539700.0
2007-03-27 10:50:00,19.14,19.17,19.14,19.16,782200.0,11.5043,11.5223,11.5043,11.5163,782200.0
2007-03-27 11:00:00,19.16,19.17,19.14,19.14,604900.0,11.5163,11.5223,11.5043,11.5043,604900.0
2007-03-27 11:10:00,19.14,19.15,19.13,19.14,590700.0,11.5043,11.5103,11.4983,11.5043,590700.0
2007-03-27 11:20:00,19.13,19.14,19.1,19.12,765000.0,11.4983,11.5043,11.4803,11.4923,765000.0
2007-03-27 11:30:00,19.11,19.13,19.1,19.12,651800.0,11.4863,11.4983,11.4803,11.4923,651800.0
2007-03-27 11:40:00,19.12,19.14,19.11,19.13,1249000.0,11.4923,11.5043,11.4863,11.4983,1249000.0
2007-03-27 11:50:00,19.12,19.14,19.1,19.12,862500.0,11.4923,11.5043,11.4803,11.4923,862500.0
2007-03-27 12:00:00,19.11,19.12,19.1,19.12,844800.0,11.4863,11.4923,11.4803,11.4923,844800.0
2007-03-27 12:10:00,19.12,19.12,19.09,19.09,982100.0,11.4923,11.4923,11.4743,11.4743,982100.0
2007-03-27 12:20:00,19.1,19.1,19.07,19.1,836100.0,11.4803,11.4803,11.4622,11.4803,836100.0
2007-03-27 12:30:00,19.09,19.11,19.08,19.1,1317800.0,11.4743,11.4863,11.4682,11.4803,1317800.0
2007-03-27 12:40:00,19.1,19.11,19.09,19.1,850600.0,11.4803,11.4863,11.4743,11.4803,850600.0
2007-03-27 12:50:00,19.09,19.11,19.09,19.1,273400.0,11.4743,11.4863,11.4743,11.4803,273400.0
2007-03-27 13:00:00,19.1,19.12,19.1,19.11,567200.0,11.4803,11.4923,11.4803,11.4863,567200.0
2007-03-27 13:10:00,19.11,19.14,19.08,19.09,1936400.0,11.4863,11.5043,11.4682,11.4743,1936400.0
2007-03-27 13:20:00,19.09,19.11,19.08,19.09,1023800.0,11.4743,11.4863,11.4682,11.4743,1023800.0
2007-03-27 13:30:00,19.09,19.11,19.06,19.1,1802800.0,11.4743,11.4863,11.4562,11.4803,1802800.0
2007-03-27 13:40:00,19.09,19.12,19.07,19.09,1726400.0,11.4743,11.4923,11.4622,11.4743,1726400.0
2007-03-27 13:50:00,19.09,19.1,19.06,19.07,740500.0,11.4743,11.4803,11.4562,11.4622,740500.0
2007-03-27 14:00:00,19.07,19.11,19.06,19.08,1667000.0,11.4622,11.4863,11.4562,11.4682,1667000.0
2007-03-27 14:10:00,19.08,19.09,19.07,19.08,596400.0,11.4682,11.4743,11.4622,11.4682,596400.0
2007-03-27 14:20:00,19.09,19.09,19.06,19.07,1459800.0,11.4743,11.4743,11.4562,11.4622,1459800.0
2007-03-27 14:30:00,19.06,19.1,19.05,19.06,1349600.0,11.4562,11.4803,11.4502,11.4562,1349600.0
2007-03-27 14:40:00,19.06,19.1,19.06,19.07,1523100.0,11.4562,11.4803,11.4562,11.4622,1523100.0
2007-03-27 14:50:00,19.08,19.1,19.07,19.09,1537300.0,11.4682,11.4803,11.4622,11.4743,1537300.0
2007-03-27 15:00:00,19.09,19.12,19.07,19.1,2116700.0,11.4743,11.4923,11.4622,11.4803,2116700.0
2007-03-27 15:10:00,19.09,19.11,19.05,19.07,1082100.0,11.4743,11.4863,11.4502,11.4622,1082100.0
2007-03-27 15:20:00,19.1,19.1,19.04,19.07,1762700.0,11.4803,11.4803,11.4442,11.4622,1762700.0
2007-03-27 15:30:00,19.06,19.1,19.05,19.09,1760700.0,11.4562,11.4803,11.4502,11.4743,1760700.0
2007-03-27 15:40:00,19.08,19.1,19.07,19.08,1284600.0,11.4682,11.4803,11.4622,11.4682,1284600.0
2007-03-27 15:50:00,19.08,19.08,19.04,19.05,2533500.0,11.4682,11.4682,11.4442,11.4502,2533500.0
2007-03-28 09:30:00,18.98,19.04,18.97,19.0,2202100.0,11.4081,11.4442,11.4021,11.4202,2202100.0
2007-03-28 09:40:00,19.01,19.03,19.0,19.02,1009900.0,11.4262,11.4382,11.4202,11.4322,1009900.0
2007-03-28 09:50:00,19.02,19.02,18.98,19.01,950400.0,11.4322,11.4322,11.4081,11.4262,950400.0
2007-03-28 10:00:00,19.0,19.03,19.0,19.03,596200.0,11.4202,11.4382,11.4202,11.4382,596200.0
2007-03-28 10:10:00,19.03,19.03,19.01,19.01,633400.0,11.4382,11.4382,11.4262,11.4262,633400.0
2007-03-28 10:20:00,19.01,19.02,19.0,19.01,678900.0,11.4262,11.4322,11.4202,11.4262,678900.0
2007-03-28 10:30:00,19.02,19.02,18.92,18.99,2892200.0,11.4322,11.4322,11.3721,11.4142,2892200.0
2007-03-28 10:40:00,18.98,19.02,18.92,18.96,1644800.0,11.4081,11.4322,11.3721,11.3961,1644800.0
2007-03-28 10:50:00,18.96,18.98,18.95,18.96,1532800.0,11.3961,11.4081,11.3901,11.3961,1532800.0
2007-03-28 11:00:00,18.97,19.02,18.93,18.98,1294800.0,11.4021,11.4322,11.3781,11.4081,1294800.0
2007-03-28 11:10:00,18.97,18.99,18.94,18.99,1340500.0,11.4021,11.4142,11.3841,11.4142,1340500.0
2007-03-28 11:20:00,18.98,18.99,18.92,18.95,1618200.0,11.4081,11.4142,11.3721,11.3901,1618200.0
2007-03-28 11:30:00,18.96,18.97,18.95,18.96,505700.0,11.3961,11.4021,11.3901,11.3961,505700.0
2007-03-28 11:40:00,18.96,18.98,18.94,18.96,834800.0,11.3961,11.4081,11.3841,11.3961,834800.0
2007-03-28 11:50:00,18.97,18.97,18.95,18.96,270400.0,11.4021,11.4021,11.3901,11.3961,270400.0
2007-03-28 12:00:00,18.96,19.0,18.94,18.96,2075600.0,11.3961,11.4202,11.3841,11.3961,2075600.0
2007-03-28 12:10:00,18.97,19.03,18.95,19.02,2806100.0,11.4021,11.4382,11.3901,11.4322,2806100.0
2007-03-28 12:20:00,19.02,19.03,18.99,19.01,1635200.0,11.4322,11.4382,11.4142,11.4262,1635200.0
2007-03-28 12:30:00,19.01,19.02,18.99,19.0,666200.0,11.4262,11.4322,11.4142,11.4202,666200.0
2007-03-28 12:40:00,19.0,19.02,18.99,19.02,902700.0,11.4202,11.4322,11.4142,11.4322,902700.0
2007-03-28 12:50:00,19.01,19.02,18.98,19.0,1198700.0,11.4262,11.4322,11.4081,11.4202,1198700.0
2007-03-28 13:00:00,19.0,19.01,18.99,18.99,1347700.0,11.4202,11.4262,11.4142,11.4142,1347700.0
2007-03-28 13:10:00,19.0,19.0,18.97,18.97,379100.0,11.4202,11.4202,11.4021,11.4021,379100.0
2007-03-28 13:20:00,18.97,19.01,18.97,19.0,714500.0,11.4021,11.4262,11.4021,11.4202,714500.0
2007-03-28 13:30:00,19.0,19.04,19.0,19.03,543900.0,11.4202,11.4442,11.4202,11.4382,543900.0
2007-03-28 13:40:00,19.03,19.05,19.01,19.03,1512400.0,11.4382,11.4502,11.4262,11.4382,1512400.0
2007-03-28 13:50:00,19.03,19.04,19.01,19.02,405200.0,11.4382,11.4442,11.4262,11.4322,405200.0
2007-03-28 14:00:00,19.03,19.04,19.0,19.0,842600.0,11.4382,11.4442,11.4202,11.4202,842600.0
2007-03-28 14:10:00,19.0,19.01,18.96,18.96,1235400.0,11.4202,11.4262,11.3961,11.3961,1235400.0
2007-03-28 14:20:00,18.96,18.98,18.95,18.96,677400.0,11.3961,11.4081,11.3901,11.3961,677400.0
2007-03-28 14:30:00,18.96,18.98,18.96,18.97,308600.0,11.3961,11.4081,11.3961,11.4021,308600.0
2007-03-28 14:40:00,18.97,18.98,18.94,18.95,962400.0,11.4021,11.4081,11.3841,11.3901,962400.0
2007-03-28 14:50:00,18.94,18.97,18.94,18.96,487300.0,11.3841,11.4021,11.3841,11.3961,487300.0
2007-03-28 15:00:00,18.96,18.98,18.96,18.96,470600.0,11.3961,11.4081,11.3961,11.3961,470600.0
2007-03-28 15:10:00,18.97,18.97,18.94,18.94,984200.0,11.4021,11.4021,11.3841,11.3841,984200.0
2007-03-28 15:20:00,18.94,18.97,18.93,18.95,1376900.0,11.3841,11.4021,11.3781,11.3901,1376900.0
2007-03-28 15:30:00,18.96,18.96,18.92,18.93,1917900.0,11.3961,11.3961,11.3721,11.3781,1917900.0
2007-03-28 15:40:00,18.93,18.95,18.9,18.93,2854200.0,11.3781,11.3901,11.3601,11.3781,2854200.0
2007-03-28 15:50:00,18.93,18.95,18.86,18.86,2922100.0,11.3781,11.3901,11.336,11.336,2922100.0
2007-03-29 09:30:00,19.01,19.04,18.96,19.03,3129800.0,11.4262,11.4442,11.3961,11.4382,3129800.0
2007-03-29 09:40:00,19.03,19.04,18.99,19.0,781600.0,11.4382,11.4442,11.4142,11.4202,781600.0
2007-03-29 09:50:00,19.01,19.04,18.98,19.04,1172300.0,11.4262,11.4442,11.4081,11.4442,1172300.0
2007-03-29 10:00:00,19.04,19.04,18.98,18.98,693100.0,11.4442,11.4442,11.4081,11.4081,693100.0
2007-03-29 10:10:00,18.99,18.99,18.93,18.97,1738100.0,11.4142,11.4142,11.3781,11.4021,1738100.0
2007-03-29 10:20:00,18.96,18.99,18.96,18.96,1084000.0,11.3961,11.4142,11.3961,11.3961,1084000.0
2007-03-29 10:30:00,18.97,18.99,18.96,18.97,594200.0,11.4021,11.4142,11.3961,11.4021,594200.0
2007-03-29 10:40:00,18.96,18.97,18.83,18.85,1946900.0,11.3961,11.4021,11.318,11.33,1946900.0
2007-03-29 10:50:00,18.84,18.9,18.81,18.88,1574400.0,11.324,11.3601,11.306,11.348,1574400.0
2007-03-29 11:00:00,18.88,18.97,18.83,18.85,1931000.0,11.348,11.4021,11.318,11.33,1931000.0
2007-03-29 11:10:00,18.85,18.87,18.82,18.87,1168500.0,11.33,11.342,11.312,11.342,1168500.0
2007-03-29 11:20:00,18.87,18.88,18.85,18.87,1362600.0,11.342,11.348,11.33,11.342,1362600.0
2007-03-29 11:30:00,18.86,18.9,18.84,18.84,1635900.0,11.336,11.3601,11.324,11.324,1635900.0
2007-03-29 11:40:00,18.85,18.86,18.81,18.81,1225400.0,11.33,11.336,11.306,11.306,1225400.0
2007-03-29 11:50:00,18.82,18.84,18.77,18.78,2220500.0,11.312,11.324,11.2819,11.2879,2220500.0
2007-03-29 12:00:00,18.79,18.83,18.76,18.83,1628700.0,11.2939,11.318,11.2759,11.318,1628700.0
2007-03-29 12:10:00,18.82,18.84,18.81,18.84,754500.0,11.312,11.324,11.306,11.324,754500.0
2007-03-29 12:20:00,18.84,18.84,18.77,18.78,842700.0,11.324,11.324,11.2819,11.2879,842700.0
2007-03-29 12:30:00,18.78,18.8,18.76,18.77,1015700.0,11.2879,11.3,11.2759,11.2819,1015700.0
2007-03-29 12:40:00,18.77,18.8,18.77,18.78,596100.0,11.2819,11.3,11.2819,11.2879,596100.0
2007-03-29 12:50:00,18.78,18.8,18.77,18.79,1034900.0,11.2879,11.3,11.2819,11.2939,1034900.0
2007-03-29 13:00:00,18.78,18.8,18.77,18.78,984000.0,11.2879,11.3,11.2819,11.2879,984000.0
2007-03-29 13:10:00,18.79,18.82,18.75,18.76,1996900.0,11.2939,11.312,11.2699,11.2759,1996900.0
2007-03-29 13:20:00,18.77,18.82,18.75,18.82,2450700.0,11.2819,11.312,11.2699,11.312,2450700.0
2007-03-29 13:30:00,18.82,18.97,18.79,18.8,1576300.0,11.312,11.4021,11.2939,11.3,1576300.0
2007-03-29 13:40:00,18.8,18.81,18.77,18.77,2541300.0,11.3,11.306,11.2819,11.2819,2541300.0
2007-03-29 13:50:00,18.78,18.81,18.77,18.8,963100.0,11.2879,11.306,11.2819,11.3,963100.0
2007-03-29 14:00:00,18.8,18.84,18.78,18.83,3178900.0,11.3,11.324,11.2879,11.318,3178900.0
2007-03-29 14:10:00,18.83,18.87,18.82,18.84,2668300.0,11.318,11.342,11.312,11.324,2668300.0
2007-03-29 14:20:00,18.85,18.88,18.83,18.87,1544000.0,11.33,11.348,11.318,11.342,1544000.0
2007-03-29 14:30:00,18.87,18.88,18.82,18.88,1825800.0,11.342,11.348,11.312,11.348,1825800.0
2007-03-29 14:40:00,18.88,18.92,18.85,18.88,2793400.0,11.348,11.3721,11.33,11.348,2793400.0
2007-03-29 14:50:00,18.87,18.95,18.87,18.93,1607300.0,11.342,11.3901,11.342,11.3781,1607300.0
2007-03-29 15:00:00,18.93,18.97,18.88,18.91,2123900.0,11.3781,11.4021,11.348,11.3661,2123900.0
2007-03-29 15:10:00,18.9,18.97,18.89,18.95,2424000.0,11.3601,11.4021,11.354,11.3901,2424000.0
2007-03-29 15:20:00,18.95,19.03,18.95,19.0,2259600.0,11.3901,11.4382,11.3901,11.4202,2259600.0
2007-03-29 15:30:00,18.99,19.02,18.99,19.0,1146200.0,11.4142,11.4322,11.4142,11.4202,1146200.0
2007-03-29 15:40:00,19.0,19.1,19.0,19.08,3097400.0,11.4202,11.4803,11.4202,11.4682,3097400.0
2007-03-29 15:50:00,19.09,19.1,19.03,19.09,4515000.0,11.4743,11.4803,11.4382,11.4743,4515000.0
2007-03-30 09:30:00,19.08,19.1,19.01,19.03,1499600.0,11.4682,11.4803,11.4262,11.4382,1499600.0
2007-03-30 09:40:00,19.03,19.18,19.03,19.1,2434300.0,11.4382,11.5284,11.4382,11.4803,2434300.0
2007-03-30 09:50:00,19.1,19.14,19.06,19.09,1394000.0,11.4803,11.5043,11.4562,11.4743,1394000.0
2007-03-30 10:00:00,19.09,19.12,19.03,19.04,2183800.0,11.4743,11.4923,11.4382,11.4442,2183800.0
2007-03-30 10:10:00,19.04,19.14,19.04,19.12,2165300.0,11.4442,11.5043,11.4442,11.4923,2165300.0
2007-03-30 10:20:00,19.12,19.13,19.06,19.1,1005000.0,11.4923,11.4983,11.4562,11.4803,1005000.0
2007-03-30 10:30:00,19.09,19.17,19.05,19.15,1621100.0,11.4743,11.5223,11.4502,11.5103,1621100.0
2007-03-30 10:40:00,19.15,19.17,19.1,19.13,1430900.0,11.5103,11.5223,11.4803,11.4983,1430900.0
2007-03-30 10:50:00,19.13,19.16,19.11,19.16,1438900.0,11.4983,11.5163,11.4863,11.5163,1438900.0
2007-03-30 11:00:00,19.16,19.17,19.15,19.15,1336400.0,11.5163,11.5223,11.5103,11.5103,1336400.0
2007-03-30 11:10:00,19.15,19.16,19.12,19.12,1397700.0,11.5103,11.5163,11.4923,11.4923,1397700.0
2007-03-30 11:20:00,19.13,19.16,19.05,19.07,1144000.0,11.4983,11.5163,11.4502,11.4622,1144000.0
2007-03-30 11:30:00,19.06,19.11,19.0,19.1,653800.0,11.4562,11.4863,11.4202,11.4803,653800.0
2007-03-30 11:40:00,19.09,19.1,18.9,19.07,3408200.0,11.4743,11.4803,11.3601,11.4622,3408200.0
2007-03-30 11:50:00,19.07,19.13,19.05,19.1,2130700.0,11.4622,11.4983,11.4502,11.4803,2130700.0
2007-03-30 12:00:00,19.1,19.11,19.06,19.09,1049800.0,11.4803,11.4863,11.4562,11.4743,1049800.0
2007-03-30 12:10:00,19.09,19.12,19.05,19.08,1514500.0,11.4743,11.4923,11.4502,11.4682,1514500.0
2007-03-30 12:20:00,19.07,19.12,19.07,19.12,906800.0,11.4622,11.4923,11.4622,11.4923,906800.0
2007-03-30 12:30:00,19.12,19.14,19.09,19.12,1265200.0,11.4923,11.5043,11.4743,11.4923,1265200.0
2007-03-30 12:40:00,19.11,19.13,19.1,19.11,512900.0,11.4863,11.4983,11.4803,11.4863,512900.0
2007-03-30 12:50:00,19.11,19.13,19.09,19.1,1036600.0,11.4863,11.4983,11.4743,11.4803,1036600.0
2007-03-30 13:00:00,19.09,19.11,19.08,19.1,471400.0,11.4743,11.4863,11.4682,11.4803,471400.0
2007-03-30 13:10:00,19.1,19.12,19.1,19.12,506700.0,11.4803,11.4923,11.4803,11.4923,506700.0
2007-03-30 13:20:00,19.12,19.12,19.11,19.12,889100.0,11.4923,11.4923,11.4863,11.4923,889100.0
2007-03-30 13:30:00,19.12,19.15,19.09,19.14,3192200.0,11.4923,11.5103,11.4743,11.5043,3192200.0
2007-03-30 13:40:00,19.15,19.16,19.12,19.13,1209000.0,11.5103,11.5163,11.4923,11.4983,1209000.0
2007-03-30 13:50:00,19.14,19.14,19.12,19.13,1268600.0,11.5043,11.5043,11.4923,11.4983,1268600.0
2007-03-30 14:00:00,19.13,19.14,19.09,19.13,2019400.0,11.4983,11.5043,11.4743,11.4983,2019400.0
2007-03-30 14:10:00,19.13,19.14,19.12,19.13,457300.0,11.4983,11.5043,11.4923,11.4983,457300.0
2007-03-30 14:20:00,19.13,19.16,19.13,19.15,1219900.0,11.4983,11.5163,11.4983,11.5103,1219900.0
2007-03-30 14:30:00,19.16,19.17,19.15,19.17,526500.0,11.5163,11.5223,11.5103,11.5223,526500.0
2007-03-30 14:40:00,19.17,19.17,19.13,19.14,709600.0,11.5223,11.5223,11.4983,11.5043,709600.0
2007-03-30 14:50:00,19.14,19.14,19.12,19.13,797800.0,11.5043,11.5043,11.4923,11.4983,797800.0
2007-03-30 15:00:00,19.12,19.13,19.12,19.13,952400.0,11.4923,11.4983,11.4923,11.4983,952400.0
2007-03-30 15:10:00,19.12,19.13,19.11,19.12,1451700.0,11.4923,11.4983,11.4863,11.4923,1451700.0
2007-03-30 15:20:00,19.12,19.15,19.12,19.14,744300.0,11.4923,11.5103,11.4923,11.5043,744300.0
2007-03-30 15:30:00,19.14,19.15,19.12,19.12,1740000.0,11.5043,11.5103,11.4923,11.4923,1740000.0
2007-03-30 15:40:00,19.13,19.14,19.05,19.12,1337200.0,11.4983,11.5043,11.4502,11.4923,1337200.0
2007-03-30 15:50:00,19.12,19.14,19.11,19.12,3606500.0,11.4923,11.5043,11.4863,11.4923,3606500.0
2007-04-02 09:30:00,19.15,19.22,19.13,19.19,3511500.0,11.5103,11.5524,11.4983,11.5344,3511500.0
2007-04-02 09:40:00,19.2,19.23,19.19,19.2,1457400.0,11.5404,11.5584,11.5344,11.5404,1457400.0
2007-04-02 09:50:00,19.2,19.21,19.19,19.19,2706000.0,11.5404,11.5464,11.5344,11.5344,2706000.0
2007-04-02 10:00:00,19.2,19.24,19.17,19.19,3397900.0,11.5404,11.5644,11.5223,11.5344,3397900.0
2007-04-02 10:10:00,19.19,19.22,19.12,19.13,2215800.0,11.5344,11.5524,11.4923,11.4983,2215800.0
2007-04-02 10:20:00,19.13,19.16,19.12,19.15,1325800.0,11.4983,11.5163,11.4923,11.5103,1325800.0
2007-04-02 10:30:00,19.14,19.18,19.14,19.15,1442600.0,11.5043,11.5284,11.5043,11.5103,1442600.0
2007-04-02 10:40:00,19.15,19.16,19.14,19.14,1790700.0,11.5103,11.5163,11.5043,11.5043,1790700.0
2007-04-02 10:50:00,19.14,19.21,19.14,19.15,2156300.0,11.5043,11.5464,11.5043,11.5103,2156300.0
2007-04-02 11:00:00,19.15,19.2,19.14,19.15,1129500.0,11.5103,11.5404,11.5043,11.5103,1129500.0
2007-04-02 11:10:00,19.15,19.16,19.14,19.15,550400.0,11.5103,11.5163,11.5043,11.5103,550400.0
2007-04-02 11:20:00,19.15,19.18,19.1,19.1,2618400.0,11.5103,11.5284,11.4803,11.4803,2618400.0
2007-04-02 11:30:00,19.1,19.12,19.07,19.12,1902000.0,11.4803,11.4923,11.4622,11.4923,1902000.0
2007-04-02 11:40:00,19.12,19.14,19.09,19.12,739200.0,11.4923,11.5043,11.4743,11.4923,739200.0
2007-04-02 11:50:00,19.11,19.12,19.1,19.11,359900.0,11.4863,11.4923,11.4803,11.4863,359900.0
2007-04-02 12:00:00,19.1,19.14,19.1,19.1,701200.0,11.4803,11.5043,11.4803,11.4803,701200.0
2007-04-02 12:10:00,19.1,19.11,19.09,19.1,721300.0,11.4803,11.4863,11.4743,11.4803,721300.0
2007-04-02 12:20:00,19.1,19.13,19.09,19.1,747400.0,11.4803,11.4983,11.4743,11.4803,747400.0
2007-04-02 12:30:00,19.09,19.09,19.07,19.07,796700.0,11.4743,11.4743,11.4622,11.4622,796700.0
2007-04-02 12:40:00,19.08,19.1,19.07,19.09,1223500.0,11.4682,11.4803,11.4622,11.4743,1223500.0
2007-04-02 12:50:00,19.09,19.1,19.07,19.09,1619400.0,11.4743,11.4803,11.4622,11.4743,1619400.0
2007-04-02 13:00:00,19.09,19.11,19.09,19.1,519300.0,11.4743,11.4863,11.4743,11.4803,519300.0
2007-04-02 13:10:00,19.11,19.11,19.07,19.09,668600.0,11.4863,11.4863,11.4622,11.4743,668600.0
2007-04-02 13:20:00,19.09,19.1,19.08,19.1,670000.0,11.4743,11.4803,11.4682,11.4803,670000.0
2007-04-02 13:30:00,19.09,19.1,19.06,19.06,1103000.0,11.4743,11.4803,11.4562,11.4562,1103000.0
2007-04-02 13:40:00,19.07,19.1,19.06,19.08,714500.0,11.4622,11.4803,11.4562,11.4682,714500.0
2007-04-02 13:50:00,19.09,19.1,19.07,19.08,1061000.0,11.4743,11.4803,11.4622,11.4682,1061000.0
2007-04-02 14:00:00,19.08,19.08,19.03,19.05,1669800.0,11.4682,11.4682,11.4382,11.4502,1669800.0
2007-04-02 14:10:00,19.06,19.1,19.04,19.05,1490600.0,11.4562,11.4803,11.4442,11.4502,1490600.0
2007-04-02 14:20:00,19.05,19.1,19.05,19.09,724300.0,11.4502,11.4803,11.4502,11.4743,724300.0
2007-04-02 14:30:00,19.09,19.11,19.08,19.09,1008900.0,11.4743,11.4863,11.4682,11.4743,1008900.0
2007-04-02 14:40:00,19.08,19.1,19.06,19.1,1017500.0,11.4682,11.4803,11.4562,11.4803,1017500.0
2007-04-02 14:50:00,19.1,19.1,19.08,19.1,495600.0,11.4803,11.4803,11.4682,11.4803,495600.0
2007-04-02 15:00:00,19.1,19.11,19.09,19.09,960300.0,11.4803,11.4863,11.4743,11.4743,960300.0
2007-04-02 15:10:00,19.09,19.14,19.09,19.13,1224400.0,11.4743,11.5043,11.4743,11.4983,1224400.0
2007-04-02 15:20:00,19.14,19.14,19.07,19.12,2058300.0,11.5043,11.5043,11.4622,11.4923,2058300.0
2007-04-02 15:30:00,19.11,19.13,19.09,19.09,885400.0,11.4863,11.4983,11.4743,11.4743,885400.0
2007-04-02 15:40:00,19.1,19.13,19.09,19.11,1128700.0,11.4803,11.4983,11.4743,11.4863,1128700.0
2007-04-02 15:50:00,19.11,19.13,19.11,19.13,1385000.0,11.4863,11.4983,11.4863,11.4983,1385000.0
2007-04-03 09:30:00,19.22,19.27,19.19,19.26,3457300.0,11.5524,11.5825,11.5344,11.5764,3457300.0
2007-04-03 09:40:00,19.25,19.28,19.22,19.26,1748900.0,11.5704,11.5885,11.5524,11.5764,1748900.0
2007-04-03 09:50:00,19.27,19.29,19.25,19.27,1509300.0,11.5825,11.5945,11.5704,11.5825,1509300.0
2007-04-03 10:00:00,19.28,19.32,19.25,19.27,2769300.0,11.5885,11.6125,11.5704,11.5825,2769300.0
2007-04-03 10:10:00,19.26,19.3,19.24,19.29,1679300.0,11.5764,11.6005,11.5644,11.5945,1679300.0
2007-04-03 10:20:00,19.28,19.3,19.25,19.26,1195600.0,11.5885,11.6005,11.5704,11.5764,1195600.0
2007-04-03 10:30:00,19.26,19.32,19.22,19.3,1931900.0,11.5764,11.6125,11.5524,11.6005,1931900.0
2007-04-03 10:40:00,19.3,19.32,19.28,19.32,2518500.0,11.6005,11.6125,11.5885,11.6125,2518500.0
2007-04-03 10:50:00,19.33,19.35,19.3,19.32,1522600.0,11.6185,11.6305,11.6005,11.6125,1522600.0
2007-04-03 11:00:00,19.32,19.34,19.31,19.33,986600.0,11.6125,11.6245,11.6065,11.6185,986600.0
2007-04-03 11:10:00,19.34,19.37,19.32,19.32,1963100.0,11.6245,11.6426,11.6125,11.6125,1963100.0
2007-04-03 11:20:00,19.32,19.37,19.27,19.28,1863200.0,11.6125,11.6426,11.5825,11.5885,1863200.0
2007-04-03 11:30:00,19.27,19.35,19.27,19.34,948900.0,11.5825,11.6305,11.5825,11.6245,948900.0
2007-04-03 11:40:00,19.34,19.34,19.27,19.3,978800.0,11.6245,11.6245,11.5825,11.6005,978800.0
2007-04-03 11:50:00,19.3,19.34,19.3,19.32,1014600.0,11.6005,11.6245,11.6005,11.6125,1014600.0
2007-04-03 12:00:00,19.33,19.33,19.28,19.3,615200.0,11.6185,11.6185,11.5885,11.6005,615200.0
2007-04-03 12:10:00,19.3,19.31,19.29,19.31,444900.0,11.6005,11.6065,11.5945,11.6065,444900.0
2007-04-03 12:20:00,19.31,19.34,19.3,19.32,862600.0,11.6065,11.6245,11.6005,11.6125,862600.0
2007-04-03 12:30:00,19.31,19.34,19.3,19.32,1517800.0,11.6065,11.6245,11.6005,11.6125,1517800.0
2007-04-03 12:40:00,19.32,19.37,19.32,19.36,1880300.0,11.6125,11.6426,11.6125,11.6365,1880300.0
2007-04-03 12:50:00,19.36,19.36,19.34,19.35,507800.0,11.6365,11.6365,11.6245,11.6305,507800.0
2007-04-03 13:00:00,19.34,19.36,19.32,19.36,1141000.0,11.6245,11.6365,11.6125,11.6365,1141000.0
2007-04-03 13:10:00,19.36,19.37,19.35,19.36,649900.0,11.6365,11.6426,11.6305,11.6365,649900.0
2007-04-03 13:20:00,19.37,19.37,19.35,19.36,548600.0,11.6426,11.6426,11.6305,11.6365,548600.0
2007-04-03 13:30:00,19.36,19.37,19.35,19.36,348400.0,11.6365,11.6426,11.6305,11.6365,348400.0
2007-04-03 13:40:00,19.35,19.4,19.34,19.36,580400.0,11.6305,11.6606,11.6245,11.6365,580400.0
2007-04-03 13:50:00,19.37,19.37,19.33,19.33,532900.0,11.6426,11.6426,11.6185,11.6185,532900.0
2007-04-03 14:00:00,19.33,19.36,19.32,19.36,585200.0,11.6185,11.6365,11.6125,11.6365,585200.0
2007-04-03 14:10:00,19.35,19.36,19.31,19.35,1678400.0,11.6305,11.6365,11.6065,11.6305,1678400.0
2007-04-03 14:20:00,19.34,19.36,19.33,19.36,1031200.0,11.6245,11.6365,11.6185,11.6365,1031200.0
2007-04-03 14:30:00,19.37,19.37,19.34,19.35,713300.0,11.6426,11.6426,11.6245,11.6305,713300.0
2007-04-03 14:40:00,19.36,19.37,19.3,19.37,578000.0,11.6365,11.6426,11.6005,11.6426,578000.0
2007-04-03 14:50:00,19.37,19.37,19.36,19.36,310400.0,11.6426,11.6426,11.6365,11.6365,310400.0
2007-04-03 15:00:00,19.36,19.37,19.35,19.36,604600.0,11.6365,11.6426,11.6305,11.6365,604600.0
2007-04-03 15:10:00,19.35,19.36,19.3,19.32,2019100.0,11.6305,11.6365,11.6005,11.6125,2019100.0
2007-04-03 15:20:00,19.32,19.34,19.29,19.29,2183200.0,11.6125,11.6245,11.5945,11.5945,2183200.0
2007-04-03 15:30:00,19.3,19.33,19.28,19.33,1061000.0,11.6005,11.6185,11.5885,11.6185,1061000.0
2007-04-03 15:40:00,19.33,19.34,19.29,19.3,1205000.0,11.6185,11.6245,11.5945,11.6005,1205000.0
2007-04-03 15:50:00,19.3,19.33,19.27,19.31,3226800.0,11.6005,11.6185,11.5825,11.6065,3226800.0
2007-04-04 09:30:00,19.36,19.4,19.31,19.37,3261700.0,11.6365,11.6606,11.6065,11.6426,3261700.0
2007-04-04 09:40:00,19.37,19.38,19.33,19.34,1219200.0,11.6426,11.6486,11.6185,11.6245,1219200.0
2007-04-04 09:50:00,19.34,19.34,19.29,19.29,811500.0,11.6245,11.6245,11.5945,11.5945,811500.0
2007-04-04 10:00:00,19.29,19.3,19.23,19.25,1678600.0,11.5945,11.6005,11.5584,11.5704,1678600.0
2007-04-04 10:10:00,19.25,19.3,19.23,19.28,1302400.0,11.5704,11.6005,11.5584,11.5885,1302400.0
2007-04-04 10:20:00,19.28,19.33,19.28,19.33,889700.0,11.5885,11.6185,11.5885,11.6185,889700.0
2007-04-04 10:30:00,19.32,19.34,19.31,19.31,1248400.0,11.6125,11.6245,11.6065,11.6065,1248400.0
2007-04-04 10:40:00,19.31,19.34,19.3,19.32,1554900.0,11.6065,11.6245,11.6005,11.6125,1554900.0
2007-04-04 10:50:00,19.32,19.34,19.31,19.34,1053700.0,11.6125,11.6245,11.6065,11.6245,1053700.0
2007-04-04 11:00:00,19.34,19.34,19.31,19.33,501100.0,11.6245,11.6245,11.6065,11.6185,501100.0
2007-04-04 11:10:00,19.32,19.35,19.31,19.35,1618200.0,11.6125,11.6305,11.6065,11.6305,1618200.0
2007-04-04 11:20:00,19.35,19.36,19.33,19.34,960300.0,11.6305,11.6365,11.6185,11.6245,960300.0
2007-04-04 11:30:00,19.34,19.34,19.31,19.34,1004900.0,11.6245,11.6245,11.6065,11.6245,1004900.0
2007-04-04 11:40:00,19.35,19.35,19.31,19.31,2251800.0,11.6305,11.6305,11.6065,11.6065,2251800.0
2007-04-04 11:50:00,19.31,19.35,19.29,19.34,1030500.0,11.6065,11.6305,11.5945,11.6245,1030500.0
2007-04-04 12:00:00,19.35,19.42,19.33,19.39,2724300.0,11.6305,11.6726,11.6185,11.6546,2724300.0
2007-04-04 12:10:00,19.39,19.41,19.34,19.39,750700.0,11.6546,11.6666,11.6245,11.6546,750700.0
2007-04-04 12:20:00,19.39,19.44,19.39,19.39,1107300.0,11.6546,11.6846,11.6546,11.6546,1107300.0
2007-04-04 12:30:00,19.39,19.42,19.39,19.4,665200.0,11.6546,11.6726,11.6546,11.6606,665200.0
2007-04-04 12:40:00,19.4,19.41,19.38,19.38,734700.0,11.6606,11.6666,11.6486,11.6486,734700.0
2007-04-04 12:50:00,19.38,19.39,19.35,19.37,1244300.0,11.6486,11.6546,11.6305,11.6426,1244300.0
2007-04-04 13:00:00,19.37,19.38,19.35,19.36,999300.0,11.6426,11.6486,11.6305,11.6365,999300.0
2007-04-04 13:10:00,19.36,19.38,19.36,19.37,186500.0,11.6365,11.6486,11.6365,11.6426,186500.0
2007-04-04 13:20:00,19.38,19.38,19.35,19.36,362600.0,11.6486,11.6486,11.6305,11.6365,362600.0
2007-04-04 13:30:00,19.36,19.38,19.35,19.37,457300.0,11.6365,11.6486,11.6305,11.6426,457300.0
2007-04-04 13:40:00,19.37,19.38,19.35,19.37,1151500.0,11.6426,11.6486,11.6305,11.6426,1151500.0
2007-04-04 13:50:00,19.36,19.4,19.36,19.39,789700.0,11.6365,11.6606,11.6365,11.6546,789700.0
2007-04-04 14:00:00,19.39,19.4,19.36,19.38,1443300.0,11.6546,11.6606,11.6365,11.6486,1443300.0
2007-04-04 14:10:00,19.39,19.4,19.37,19.37,797300.0,11.6546,11.6606,11.6426,11.6426,797300.0
2007-04-04 14:20:00,19.37,19.39,19.36,19.38,892100.0,11.6426,11.6546,11.6365,11.6486,892100.0
2007-04-04 14:30:00,19.39,19.39,19.37,19.38,424000.0,11.6546,11.6546,11.6426,11.6486,424000.0
2007-04-04 14:40:00,19.38,19.39,19.38,19.39,430200.0,11.6486,11.6546,11.6486,11.6546,430200.0
2007-04-04 14:50:00,19.38,19.39,19.37,19.37,371200.0,11.6486,11.6546,11.6426,11.6426,371200.0
2007-04-04 15:00:00,19.37,19.39,19.36,19.37,688000.0,11.6426,11.6546,11.6365,11.6426,688000.0
2007-04-04 15:10:00,19.38,19.38,19.36,19.37,587400.0,11.6486,11.6486,11.6365,11.6426,587400.0
2007-04-04 15:20:00,19.36,19.38,19.35,19.37,921700.0,11.6365,11.6486,11.6305,11.6426,921700.0
2007-04-04 15:30:00,19.37,19.4,19.36,19.38,2061700.0,11.6426,11.6606,11.6365,11.6486,2061700.0
2007-04-04 15:40:00,19.38,19.42,19.38,19.4,2234400.0,11.6486,11.6726,11.6486,11.6606,2234400.0
2007-04-04 15:50:00,19.4,19.41,19.36,19.38,3152100.0,11.6606,11.6666,11.6365,11.6486,3152100.0
2007-04-05 09:30:00,19.3,19.39,19.26,19.35,1819000.0,11.6005,11.6546,11.5764,11.6305,1819000.0
2007-04-05 09:40:00,19.36,19.41,19.35,19.4,1606600.0,11.6365,11.6666,11.6305,11.6606,1606600.0
2007-04-05 09:50:00,19.41,19.47,19.39,19.43,2101400.0,11.6666,11.7027,11.6546,11.6786,2101400.0
2007-04-05 10:00:00,19.43,19.47,19.3,19.47,1099500.0,11.6786,11.7027,11.6005,11.7027,1099500.0
2007-04-05 10:10:00,19.47,19.47,19.43,19.46,841200.0,11.7027,11.7027,11.6786,11.6967,841200.0
2007-04-05 10:20:00,19.46,19.49,19.43,19.48,1994700.0,11.6967,11.7147,11.6786,11.7087,1994700.0
2007-04-05 10:30:00,19.47,19.49,19.46,19.47,843400.0,11.7027,11.7147,11.6967,11.7027,843400.0
2007-04-05 10:40:00,19.46,19.49,19.46,19.47,677300.0,11.6967,11.7147,11.6967,11.7027,677300.0
2007-04-05 10:50:00,19.47,19.48,19.46,19.47,459500.0,11.7027,11.7087,11.6967,11.7027,459500.0
2007-04-05 11:00:00,19.47,19.48,19.45,19.47,303500.0,11.7027,11.7087,11.6906,11.7027,303500.0
2007-04-05 11:10:00,19.47,19.48,19.45,19.45,767300.0,11.7027,11.7087,11.6906,11.6906,767300.0
2007-04-05 11:20:00,19.46,19.47,19.45,19.46,698700.0,11.6967,11.7027,11.6906,11.6967,698700.0
2007-04-05 11:30:00,19.45,19.46,19.42,19.44,1196000.0,11.6906,11.6967,11.6726,11.6846,1196000.0
2007-04-05 11:40:00,19.44,19.44,19.43,19.44,185100.0,11.6846,11.6846,11.6786,11.6846,185100.0
2007-04-05 11:50:00,19.43,19.48,19.43,19.47,954500.0,11.6786,11.7087,11.6786,11.7027,954500.0
2007-04-05 12:00:00,19.47,19.49,19.47,19.49,648400.0,11.7027,11.7147,11.7027,11.7147,648400.0
2007-04-05 12:10:00,19.49,19.5,19.48,19.48,549300.0,11.7147,11.7207,11.7087,11.7087,549300.0
2007-04-05 12:20:00,19.49,19.5,19.47,19.49,590700.0,11.7147,11.7207,11.7027,11.7147,590700.0
2007-04-05 12:30:00,19.48,19.49,19.48,19.48,241200.0,11.7087,11.7147,11.7087,11.7087,241200.0
2007-04-05 12:40:00,19.48,19.5,19.48,19.49,923000.0,11.7087,11.7207,11.7087,11.7147,923000.0
2007-04-05 12:50:00,19.48,19.57,19.48,19.55,2966100.0,11.7087,11.7628,11.7087,11.7507,2966100.0
2007-04-05 13:00:00,19.54,19.56,19.54,19.56,270500.0,11.7447,11.7568,11.7447,11.7568,270500.0
2007-04-05 13:10:00,19.56,19.58,19.55,19.57,408600.0,11.7568,11.7688,11.7507,11.7628,408600.0
2007-04-05 13:20:00,19.58,19.58,19.54,19.55,710500.0,11.7688,11.7688,11.7447,11.7507,710500.0
2007-04-05 13:30:00,19.55,19.56,19.5,19.53,1380100.0,11.7507,11.7568,11.7207,11.7387,1380100.0
2007-04-05 13:40:00,19.53,19.57,19.53,19.56,518100.0,11.7387,11.7628,11.7387,11.7568,518100.0
2007-04-05 13:50:00,19.55,19.56,19.54,19.54,424100.0,11.7507,11.7568,11.7447,11.7447,424100.0
2007-04-05 14:00:00,19.54,19.55,19.53,19.55,300700.0,11.7447,11.7507,11.7387,11.7507,300700.0
2007-04-05 14:10:00,19.55,19.55,19.54,19.55,245300.0,11.7507,11.7507,11.7447,11.7507,245300.0
2007-04-05 14:20:00,19.54,19.55,19.54,19.55,227100.0,11.7447,11.7507,11.7447,11.7507,227100.0
2007-04-05 14:30:00,19.54,19.58,19.53,19.55,1471800.0,11.7447,11.7688,11.7387,11.7507,1471800.0
2007-04-05 14:40:00,19.55,19.57,19.53,19.55,2212100.0,11.7507,11.7628,11.7387,11.7507,2212100.0
2007-04-05 14:50:00,19.55,19.56,19.54,19.56,543300.0,11.7507,11.7568,11.7447,11.7568,543300.0
2007-04-05 15:00:00,19.55,19.56,19.55,19.55,503100.0,11.7507,11.7568,11.7507,11.7507,503100.0
2007-04-05 15:10:00,19.56,19.57,19.55,19.55,655800.0,11.7568,11.7628,11.7507,11.7507,655800.0
2007-04-05 15:20:00,19.56,19.56,19.55,19.55,220700.0,11.7568,11.7568,11.7507,11.7507,220700.0
2007-04-05 15:30:00,19.56,19.56,19.55,19.55,567500.0,11.7568,11.7568,11.7507,11.7507,567500.0
2007-04-05 15:40:00,19.56,19.56,19.55,19.56,1137200.0,11.7568,11.7568,11.7507,11.7568,1137200.0
2007-04-05 15:50:00,19.55,19.58,19.55,19.58,1873500.0,11.7507,11.7688,11.7507,11.7688,1873500.0
2007-04-09 09:30:00,19.88,19.95,19.85,19.92,6650900.0,11.9491,11.9912,11.9311,11.9731,6650900.0
2007-04-09 09:40:00,19.91,19.96,19.9,19.92,3457000.0,11.9671,11.9972,11.9611,11.9731,3457000.0
2007-04-09 09:50:00,19.92,20.08,19.92,20.01,6825400.0,11.9731,12.0693,11.9731,12.0272,6825400.0
2007-04-09 10:00:00,20.0,20.03,19.94,19.96,3073500.0,12.0212,12.0393,11.9852,11.9972,3073500.0
2007-04-09 10:10:00,19.96,19.98,19.91,19.95,2408900.0,11.9972,12.0092,11.9671,11.9912,2408900.0
2007-04-09 10:20:00,19.95,20.02,19.94,20.0,2653900.0,11.9912,12.0332,11.9852,12.0212,2653900.0
2007-04-09 10:30:00,20.0,20.04,19.99,20.04,1954300.0,12.0212,12.0453,12.0152,12.0453,1954300.0
2007-04-09 10:40:00,20.04,20.13,20.03,20.11,3280600.0,12.0453,12.0994,12.0393,12.0873,3280600.0
2007-04-09 10:50:00,20.11,20.18,20.11,20.12,2865600.0,12.0873,12.1294,12.0873,12.0934,2865600.0
2007-04-09 11:00:00,20.12,20.2,20.12,20.16,2316400.0,12.0934,12.1414,12.0934,12.1174,2316400.0
2007-04-09 11:10:00,20.15,20.24,20.15,20.21,2883400.0,12.1114,12.1655,12.1114,12.1474,2883400.0
2007-04-09 11:20:00,20.22,20.22,20.11,20.15,3964300.0,12.1535,12.1535,12.0873,12.1114,3964300.0
2007-04-09 11:30:00,20.14,20.16,20.1,20.1,1359600.0,12.1054,12.1174,12.0813,12.0813,1359600.0
2007-04-09 11:40:00,20.11,20.16,20.1,20.1,1736800.0,12.0873,12.1174,12.0813,12.0813,1736800.0
2007-04-09 11:50:00,20.1,20.17,20.08,20.13,2729200.0,12.0813,12.1234,12.0693,12.0994,2729200.0
2007-04-09 12:00:00,20.12,20.17,20.12,20.16,1134000.0,12.0934,12.1234,12.0934,12.1174,1134000.0
2007-04-09 12:10:00,20.16,20.18,20.15,20.15,517500.0,12.1174,12.1294,12.1114,12.1114,517500.0
2007-04-09 12:20:00,20.15,20.17,20.15,20.17,484500.0,12.1114,12.1234,12.1114,12.1234,484500.0
2007-04-09 12:30:00,20.16,20.18,20.15,20.17,754400.0,12.1174,12.1294,12.1114,12.1234,754400.0
2007-04-09 12:40:00,20.18,20.23,20.17,20.22,1978900.0,12.1294,12.1595,12.1234,12.1535,1978900.0
2007-04-09 12:50:00,20.21,20.21,20.18,20.19,788400.0,12.1474,12.1474,12.1294,12.1354,788400.0
2007-04-09 13:00:00,20.19,20.19,20.13,20.18,1510900.0,12.1354,12.1354,12.0994,12.1294,1510900.0
2007-04-09 13:10:00,20.17,20.18,20.13,20.17,2303800.0,12.1234,12.1294,12.0994,12.1234,2303800.0
2007-04-09 13:20:00,20.16,20.21,20.16,20.2,2314600.0,12.1174,12.1474,12.1174,12.1414,2314600.0
2007-04-09 13:30:00,20.19,20.2,20.14,20.16,2878500.0,12.1354,12.1414,12.1054,12.1174,2878500.0
2007-04-09 13:40:00,20.16,20.17,20.13,20.15,2365000.0,12.1174,12.1234,12.0994,12.1114,2365000.0
2007-04-09 13:50:00,20.15,20.18,20.13,20.14,1470800.0,12.1114,12.1294,12.0994,12.1054,1470800.0
2007-04-09 14:00:00,20.14,20.14,20.06,20.09,2879200.0,12.1054,12.1054,12.0573,12.0753,2879200.0
2007-04-09 14:10:00,20.1,20.17,20.06,20.15,2599200.0,12.0813,12.1234,12.0573,12.1114,2599200.0
2007-04-09 14:20:00,20.14,20.19,20.13,20.15,2555700.0,12.1054,12.1354,12.0994,12.1114,2555700.0
2007-04-09 14:30:00,20.15,20.19,20.14,20.15,1848700.0,12.1114,12.1354,12.1054,12.1114,1848700.0
2007-04-09 14:40:00,20.14,20.17,20.11,20.14,1781100.0,12.1054,12.1234,12.0873,12.1054,1781100.0
2007-04-09 14:50:00,20.14,20.22,20.12,20.18,3399600.0,12.1054,12.1535,12.0934,12.1294,3399600.0
2007-04-09 15:00:00,20.19,20.2,20.15,20.19,1836000.0,12.1354,12.1414,12.1114,12.1354,1836000.0
2007-04-09 15:10:00,20.19,20.22,20.18,20.19,1586300.0,12.1354,12.1535,12.1294,12.1354,1586300.0
2007-04-09 15:20:00,20.19,20.2,20.16,20.17,1965500.0,12.1354,12.1414,12.1174,12.1234,1965500.0
2007-04-09 15:30:00,20.17,20.24,20.16,20.24,2371200.0,12.1234,12.1655,12.1174,12.1655,2371200.0
2007-04-09 15:40:00,20.23,20.24,20.18,20.18,3783500.0,12.1595,12.1655,12.1294,12.1294,3783500.0
2007-04-09 15:50:00,20.18,20.18,20.1,20.11,5117100.0,12.1294,12.1294,12.0813,12.0873,5117100.0
2007-04-10 09:30:00,20.09,20.3,20.07,20.26,4766700.0,12.0753,12.2015,12.0633,12.1775,4766700.0
2007-04-10 09:40:00,20.26,20.28,20.24,20.25,1337100.0,12.1775,12.1895,12.1655,12.1715,1337100.0
2007-04-10 09:50:00,20.25,20.25,20.16,20.24,1958300.0,12.1715,12.1715,12.1174,12.1655,1958300.0
2007-04-10 10:00:00,20.24,20.25,20.16,20.18,1537000.0,12.1655,12.1715,12.1174,12.1294,1537000.0
2007-04-10 10:10:00,20.18,20.23,20.18,20.2,1887000.0,12.1294,12.1595,12.1294,12.1414,1887000.0
2007-04-10 10:20:00,20.2,20.22,20.2,20.2,597900.0,12.1414,12.1535,12.1414,12.1414,597900.0
2007-04-10 10:30:00,20.2,20.25,20.2,20.23,1108600.0,12.1414,12.1715,12.1414,12.1595,1108600.0
2007-04-10 10:40:00,20.22,20.23,20.19,20.21,1364300.0,12.1535,12.1595,12.1354,12.1474,1364300.0
2007-04-10 10:50:00,20.21,20.23,20.2,20.21,1697100.0,12.1474,12.1595,12.1414,12.1474,1697100.0
2007-04-10 11:00:00,20.21,20.22,20.18,20.19,1265400.0,12.1474,12.1535,12.1294,12.1354,1265400.0
2007-04-10 11:10:00,20.19,20.2,20.18,20.19,640200.0,12.1354,12.1414,12.1294,12.1354,640200.0
2007-04-10 11:20:00,20.2,20.25,20.19,20.23,1900100.0,12.1414,12.1715,12.1354,12.1595,1900100.0
2007-04-10 11:30:00,20.23,20.27,20.23,20.24,2006800.0,12.1595,12.1835,12.1595,12.1655,2006800.0
2007-04-10 11:40:00,20.24,20.27,20.24,20.26,2289400.0,12.1655,12.1835,12.1655,12.1775,2289400.0
2007-04-10 11:50:00,20.25,20.3,20.25,20.28,1900000.0,12.1715,12.2015,12.1715,12.1895,1900000.0
2007-04-10 12:00:00,20.27,20.32,20.25,20.31,3119400.0,12.1835,12.2136,12.1715,12.2076,3119400.0
2007-04-10 12:10:00,20.31,20.31,20.29,20.29,940800.0,12.2076,12.2076,12.1955,12.1955,940800.0
2007-04-10 12:20:00,20.29,20.35,20.28,20.34,3282300.0,12.1955,12.2316,12.1895,12.2256,3282300.0
2007-04-10 12:30:00,20.34,20.4,20.33,20.38,2024300.0,12.2256,12.2616,12.2196,12.2496,2024300.0
2007-04-10 12:40:00,20.39,20.39,20.34,20.34,2097000.0,12.2556,12.2556,12.2256,12.2256,2097000.0
2007-04-10 12:50:00,20.34,20.41,20.34,20.37,1651700.0,12.2256,12.2677,12.2256,12.2436,1651700.0
2007-04-10 13:00:00,20.37,20.38,20.34,20.38,1373400.0,12.2436,12.2496,12.2256,12.2496,1373400.0
2007-04-10 13:10:00,20.38,20.4,20.37,20.38,1192500.0,12.2496,12.2616,12.2436,12.2496,1192500.0
2007-04-10 13:20:00,20.37,20.44,20.37,20.42,3158100.0,12.2436,12.2857,12.2436,12.2737,3158100.0
2007-04-10 13:30:00,20.42,20.43,20.4,20.41,1863100.0,12.2737,12.2797,12.2616,12.2677,1863100.0
2007-04-10 13:40:00,20.42,20.47,20.41,20.46,2346500.0,12.2737,12.3037,12.2677,12.2977,2346500.0
2007-04-10 13:50:00,20.45,20.48,20.44,20.45,1861100.0,12.2917,12.3097,12.2857,12.2917,1861100.0
2007-04-10 14:00:00,20.45,20.47,20.45,20.45,1158500.0,12.2917,12.3037,12.2917,12.2917,1158500.0
2007-04-10 14:10:00,20.45,20.55,20.45,20.53,4339500.0,12.2917,12.3518,12.2917,12.3398,4339500.0
2007-04-10 14:20:00,20.53,20.54,20.48,20.51,2586800.0,12.3398,12.3458,12.3097,12.3278,2586800.0
2007-04-10 14:30:00,20.51,20.57,20.5,20.56,1865600.0,12.3278,12.3638,12.3218,12.3578,1865600.0
2007-04-10 14:40:00,20.56,20.63,20.55,20.63,2597100.0,12.3578,12.3999,12.3518,12.3999,2597100.0
2007-04-10 14:50:00,20.63,20.69,20.6,20.69,4044800.0,12.3999,12.436,12.3819,12.436,4044800.0
2007-04-10 15:00:00,20.69,20.69,20.63,20.65,2498900.0,12.436,12.436,12.3999,12.4119,2498900.0
2007-04-10 15:10:00,20.65,20.68,20.61,20.66,2706300.0,12.4119,12.4299,12.3879,12.4179,2706300.0
2007-04-10 15:20:00,20.65,20.69,20.63,20.64,2414700.0,12.4119,12.436,12.3999,12.4059,2414700.0
2007-04-10 15:30:00,20.65,20.67,20.63,20.65,3234800.0,12.4119,12.4239,12.3999,12.4119,3234800.0
2007-04-10 15:40:00,20.64,20.68,20.6,20.66,5495300.0,12.4059,12.4299,12.3819,12.4179,5495300.0
2007-04-10 15:50:00,20.66,20.74,20.64,20.7,7440400.0,12.4179,12.466,12.4059,12.442,7440400.0
2007-04-11 09:30:00,20.59,20.61,20.51,20.55,4218300.0,12.3759,12.3879,12.3278,12.3518,4218300.0
2007-04-11 09:40:00,20.55,20.62,20.47,20.61,4122500.0,12.3518,12.3939,12.3037,12.3879,4122500.0
2007-04-11 09:50:00,20.61,20.67,20.55,20.59,1988000.0,12.3879,12.4239,12.3518,12.3759,1988000.0
2007-04-11 10:00:00,20.59,20.63,20.57,20.61,1963300.0,12.3759,12.3999,12.3638,12.3879,1963300.0
2007-04-11 10:10:00,20.6,20.62,20.55,20.56,1836100.0,12.3819,12.3939,12.3518,12.3578,1836100.0
2007-04-11 10:20:00,20.56,20.58,20.55,20.56,1681200.0,12.3578,12.3698,12.3518,12.3578,1681200.0
2007-04-11 10:30:00,20.56,20.6,20.55,20.57,2442100.0,12.3578,12.3819,12.3518,12.3638,2442100.0
2007-04-11 10:40:00,20.57,20.59,20.51,20.55,2771000.0,12.3638,12.3759,12.3278,12.3518,2771000.0
2007-04-11 10:50:00,20.54,20.61,20.53,20.59,3837400.0,12.3458,12.3879,12.3398,12.3759,3837400.0
2007-04-11 11:00:00,20.6,20.63,20.6,20.61,1734900.0,12.3819,12.3999,12.3819,12.3879,1734900.0
2007-04-11 11:10:00,20.61,20.63,20.58,20.58,1583600.0,12.3879,12.3999,12.3698,12.3698,1583600.0
2007-04-11 11:20:00,20.58,20.62,20.57,20.61,1660200.0,12.3698,12.3939,12.3638,12.3879,1660200.0
2007-04-11 11:30:00,20.61,20.62,20.6,20.62,604200.0,12.3879,12.3939,12.3819,12.3939,604200.0
2007-04-11 11:40:00,20.62,20.62,20.59,20.61,741800.0,12.3939,12.3939,12.3759,12.3879,741800.0
2007-04-11 11:50:00,20.61,20.62,20.6,20.61,995400.0,12.3879,12.3939,12.3819,12.3879,995400.0
2007-04-11 12:00:00,20.61,20.69,20.6,20.69,2077600.0,12.3879,12.436,12.3819,12.436,2077600.0
2007-04-11 12:10:00,20.69,20.73,20.66,20.69,4765700.0,12.436,12.46,12.4179,12.436,4765700.0
2007-04-11 12:20:00,20.69,20.69,20.64,20.68,1755900.0,12.436,12.436,12.4059,12.4299,1755900.0
2007-04-11 12:30:00,20.67,20.68,20.62,20.65,1482300.0,12.4239,12.4299,12.3939,12.4119,1482300.0
2007-04-11 12:40:00,20.64,20.67,20.64,20.65,1367200.0,12.4059,12.4239,12.4059,12.4119,1367200.0
2007-04-11 12:50:00,20.66,20.67,20.65,20.65,810900.0,12.4179,12.4239,12.4119,12.4119,810900.0
2007-04-11 13:00:00,20.65,20.69,20.63,20.68,1358200.0,12.4119,12.436,12.3999,12.4299,1358200.0
2007-04-11 13:10:00,20.68,20.7,20.65,20.68,1462600.0,12.4299,12.442,12.4119,12.4299,1462600.0
2007-04-11 13:20:00,20.68,20.69,20.67,20.68,739000.0,12.4299,12.436,12.4239,12.4299,739000.0
2007-04-11 13:30:00,20.68,20.69,20.68,20.68,497400.0,12.4299,12.436,12.4299,12.4299,497400.0
2007-04-11 13:40:00,20.69,20.7,20.68,20.69,1463300.0,12.436,12.442,12.4299,12.436,1463300.0
2007-04-11 13:50:00,20.69,20.7,20.68,20.68,1305500.0,12.436,12.442,12.4299,12.4299,1305500.0
2007-04-11 14:00:00,20.69,20.69,20.61,20.64,3312800.0,12.436,12.436,12.3879,12.4059,3312800.0
2007-04-11 14:10:00,20.64,20.66,20.59,20.65,2092000.0,12.4059,12.4179,12.3759,12.4119,2092000.0
2007-04-11 14:20:00,20.65,20.67,20.64,20.65,2195700.0,12.4119,12.4239,12.4059,12.4119,2195700.0
2007-04-11 14:30:00,20.65,20.66,20.57,20.58,2834700.0,12.4119,12.4179,12.3638,12.3698,2834700.0
2007-04-11 14:40:00,20.57,20.59,20.52,20.55,1847600.0,12.3638,12.3759,12.3338,12.3518,1847600.0
2007-04-11 14:50:00,20.55,20.57,20.5,20.52,2057400.0,12.3518,12.3638,12.3218,12.3338,2057400.0
2007-04-11 15:00:00,20.51,20.54,20.46,20.47,3787000.0,12.3278,12.3458,12.2977,12.3037,3787000.0
2007-04-11 15:10:00,20.47,20.51,20.43,20.44,2577300.0,12.3037,12.3278,12.2797,12.2857,2577300.0
2007-04-11 15:20:00,20.44,20.49,20.43,20.45,2563000.0,12.2857,12.3157,12.2797,12.2917,2563000.0
2007-04-11 15:30:00,20.44,20.51,20.42,20.48,3145000.0,12.2857,12.3278,12.2737,12.3097,3145000.0
2007-04-11 15:40:00,20.48,20.55,20.45,20.5,4138100.0,12.3097,12.3518,12.2917,12.3218,4138100.0
2007-04-11 15:50:00,20.5,20.52,20.47,20.47,5197200.0,12.3218,12.3338,12.3037,12.3037,5197200.0
2007-04-12 09:30:00,20.38,20.43,20.31,20.43,3909700.0,12.2496,12.2797,12.2076,12.2797,3909700.0
2007-04-12 09:40:00,20.42,20.43,20.31,20.35,2246000.0,12.2737,12.2797,12.2076,12.2316,2246000.0
2007-04-12 09:50:00,20.35,20.36,20.25,20.32,2668300.0,12.2316,12.2376,12.1715,12.2136,2668300.0
2007-04-12 10:00:00,20.32,20.39,20.29,20.37,1658000.0,12.2136,12.2556,12.1955,12.2436,1658000.0
2007-04-12 10:10:00,20.37,20.38,20.33,20.34,862100.0,12.2436,12.2496,12.2196,12.2256,862100.0
2007-04-12 10:20:00,20.34,20.42,20.34,20.41,1287400.0,12.2256,12.2737,12.2256,12.2677,1287400.0
2007-04-12 10:30:00,20.41,20.43,20.38,20.4,1385200.0,12.2677,12.2797,12.2496,12.2616,1385200.0
2007-04-12 10:40:00,20.38,20.4,20.36,20.39,1025400.0,12.2496,12.2616,12.2376,12.2556,1025400.0
2007-04-12 10:50:00,20.38,20.48,20.38,20.44,2064100.0,12.2496,12.3097,12.2496,12.2857,2064100.0
2007-04-12 11:00:00,20.44,20.48,20.43,20.48,1255600.0,12.2857,12.3097,12.2797,12.3097,1255600.0
2007-04-12 11:10:00,20.48,20.48,20.35,20.35,1350100.0,12.3097,12.3097,12.2316,12.2316,1350100.0
2007-04-12 11:20:00,20.42,20.43,20.38,20.41,949300.0,12.2737,12.2797,12.2496,12.2677,949300.0
2007-04-12 11:30:00,20.4,20.42,20.37,20.41,1179800.0,12.2616,12.2737,12.2436,12.2677,1179800.0
2007-04-12 11:40:00,20.41,20.42,20.38,20.41,1886900.0,12.2677,12.2737,12.2496,12.2677,1886900.0
2007-04-12 11:50:00,20.4,20.42,20.38,20.39,615300.0,12.2616,12.2737,12.2496,12.2556,615300.0
2007-04-12 12:00:00,20.4,20.47,20.38,20.46,2214600.0,12.2616,12.3037,12.2496,12.2977,2214600.0
2007-04-12 12:10:00,20.46,20.47,20.43,20.43,1781800.0,12.2977,12.3037,12.2797,12.2797,1781800.0
2007-04-12 12:20:00,20.44,20.46,20.42,20.44,2113400.0,12.2857,12.2977,12.2737,12.2857,2113400.0
2007-04-12 12:30:00,20.44,20.45,20.41,20.44,1327700.0,12.2857,12.2917,12.2677,12.2857,1327700.0
2007-04-12 12:40:00,20.43,20.44,20.42,20.43,816000.0,12.2797,12.2857,12.2737,12.2797,816000.0
2007-04-12 12:50:00,20.44,20.47,20.43,20.46,1421300.0,12.2857,12.3037,12.2797,12.2977,1421300.0
2007-04-12 13:00:00,20.46,20.52,20.45,20.49,1782600.0,12.2977,12.3338,12.2917,12.3157,1782600.0
2007-04-12 13:10:00,20.49,20.5,20.47,20.5,944000.0,12.3157,12.3218,12.3037,12.3218,944000.0
2007-04-12 13:20:00,20.49,20.54,20.49,20.51,1627900.0,12.3157,12.3458,12.3157,12.3278,1627900.0
2007-04-12 13:30:00,20.52,20.54,20.5,20.51,1694300.0,12.3338,12.3458,12.3218,12.3278,1694300.0
2007-04-12 13:40:00,20.52,20.54,20.51,20.52,1061600.0,12.3338,12.3458,12.3278,12.3338,1061600.0
2007-04-12 13:50:00,20.52,20.53,20.49,20.5,1073700.0,12.3338,12.3398,12.3157,12.3218,1073700.0
2007-04-12 14:00:00,20.5,20.55,20.46,20.49,2207100.0,12.3218,12.3518,12.2977,12.3157,2207100.0
2007-04-12 14:10:00,20.49,20.51,20.47,20.47,742400.0,12.3157,12.3278,12.3037,12.3037,742400.0
2007-04-12 14:20:00,20.47,20.49,20.36,20.36,2342800.0,12.3037,12.3157,12.2376,12.2376,2342800.0
2007-04-12 14:30:00,20.36,20.45,20.35,20.45,2340000.0,12.2376,12.2917,12.2316,12.2917,2340000.0
2007-04-12 14:40:00,20.44,20.5,20.4,20.4,1322000.0,12.2857,12.3218,12.2616,12.2616,1322000.0
2007-04-12 14:50:00,20.4,20.47,20.4,20.41,1153800.0,12.2616,12.3037,12.2616,12.2677,1153800.0
2007-04-12 15:00:00,20.41,20.42,20.4,20.41,259100.0,12.2677,12.2737,12.2616,12.2677,259100.0
2007-04-12 15:10:00,20.41,20.43,20.41,20.41,600700.0,12.2677,12.2797,12.2677,12.2677,600700.0
2007-04-12 15:20:00,20.41,20.42,20.41,20.41,575400.0,12.2677,12.2737,12.2677,12.2677,575400.0
2007-04-12 15:30:00,20.42,20.42,20.39,20.41,1559400.0,12.2737,12.2737,12.2556,12.2677,1559400.0
2007-04-12 15:40:00,20.41,20.49,20.39,20.47,2606600.0,12.2677,12.3157,12.2556,12.3037,2606600.0
2007-04-12 15:50:00,20.46,20.5,20.46,20.5,3281600.0,12.2977,12.3218,12.2977,12.3218,3281600.0
2007-04-13 09:30:00,20.41,20.41,20.28,20.34,2383600.0,12.2677,12.2677,12.1895,12.2256,2383600.0
2007-04-13 09:40:00,20.33,20.37,20.3,20.34,1341000.0,12.2196,12.2436,12.2015,12.2256,1341000.0
2007-04-13 09:50:00,20.34,20.37,20.33,20.37,1518200.0,12.2256,12.2436,12.2196,12.2436,1518200.0
2007-04-13 10:00:00,20.36,20.37,20.28,20.3,2030400.0,12.2376,12.2436,12.1895,12.2015,2030400.0
2007-04-13 10:10:00,20.3,20.32,20.26,20.28,1808300.0,12.2015,12.2136,12.1775,12.1895,1808300.0
2007-04-13 10:20:00,20.28,20.32,20.28,20.32,1514800.0,12.1895,12.2136,12.1895,12.2136,1514800.0
2007-04-13 10:30:00,20.31,20.37,20.3,20.36,1256000.0,12.2076,12.2436,12.2015,12.2376,1256000.0
2007-04-13 10:40:00,20.34,20.38,20.31,20.31,1236800.0,12.2256,12.2496,12.2076,12.2076,1236800.0
2007-04-13 10:50:00,20.31,20.35,20.31,20.34,356700.0,12.2076,12.2316,12.2076,12.2256,356700.0
2007-04-13 11:00:00,20.33,20.4,20.33,20.38,1395700.0,12.2196,12.2616,12.2196,12.2496,1395700.0
2007-04-13 11:10:00,20.38,20.43,20.37,20.39,1466000.0,12.2496,12.2797,12.2436,12.2556,1466000.0
2007-04-13 11:20:00,20.39,20.4,20.35,20.35,821500.0,12.2556,12.2616,12.2316,12.2316,821500.0
2007-04-13 11:30:00,20.35,20.36,20.33,20.33,639800.0,12.2316,12.2376,12.2196,12.2196,639800.0
2007-04-13 11:40:00,20.33,20.4,20.29,20.31,612600.0,12.2196,12.2616,12.1955,12.2076,612600.0
2007-04-13 11:50:00,20.32,20.34,20.29,20.31,923400.0,12.2136,12.2256,12.1955,12.2076,923400.0
2007-04-13 12:00:00,20.3,20.32,20.29,20.29,680800.0,12.2015,12.2136,12.1955,12.1955,680800.0
2007-04-13 12:10:00,20.29,20.3,20.25,20.25,539100.0,12.1955,12.2015,12.1715,12.1715,539100.0
2007-04-13 12:20:00,20.25,20.28,20.25,20.26,551300.0,12.1715,12.1895,12.1715,12.1775,551300.0
2007-04-13 12:30:00,20.26,20.32,20.26,20.3,915400.0,12.1775,12.2136,12.1775,12.2015,915400.0
2007-04-13 12:40:00,20.29,20.36,20.29,20.34,1505500.0,12.1955,12.2376,12.1955,12.2256,1505500.0
2007-04-13 12:50:00,20.34,20.39,20.34,20.35,1136500.0,12.2256,12.2556,12.2256,12.2316,1136500.0
2007-04-13 13:00:00,20.36,20.41,20.34,20.37,1409000.0,12.2376,12.2677,12.2256,12.2436,1409000.0
2007-04-13 13:10:00,20.37,20.38,20.32,20.34,818300.0,12.2436,12.2496,12.2136,12.2256,818300.0
2007-04-13 13:20:00,20.34,20.36,20.34,20.35,285700.0,12.2256,12.2376,12.2256,12.2316,285700.0
2007-04-13 13:30:00,20.34,20.39,20.34,20.37,1398600.0,12.2256,12.2556,12.2256,12.2436,1398600.0
2007-04-13 13:40:00,20.37,20.37,20.32,20.34,763300.0,12.2436,12.2436,12.2136,12.2256,763300.0
2007-04-13 13:50:00,20.35,20.36,20.32,20.36,622800.0,12.2316,12.2376,12.2136,12.2376,622800.0
2007-04-13 14:00:00,20.36,20.38,20.34,20.37,803100.0,12.2376,12.2496,12.2256,12.2436,803100.0
2007-04-13 14:10:00,20.36,20.37,20.36,20.37,185800.0,12.2376,12.2436,12.2376,12.2436,185800.0
2007-04-13 14:20:00,20.36,20.38,20.35,20.36,639100.0,12.2376,12.2496,12.2316,12.2376,639100.0
2007-04-13 14:30:00,20.36,20.38,20.36,20.38,762100.0,12.2376,12.2496,12.2376,12.2496,762100.0
2007-04-13 14:40:00,20.37,20.45,20.37,20.43,1482400.0,12.2436,12.2917,12.2436,12.2797,1482400.0
2007-04-13 14:50:00,20.43,20.45,20.39,20.4,1144100.0,12.2797,12.2917,12.2556,12.2616,1144100.0
2007-04-13 15:00:00,20.4,20.46,20.38,20.43,1243800.0,12.2616,12.2977,12.2496,12.2797,1243800.0
2007-04-13 15:10:00,20.43,20.45,20.42,20.45,816600.0,12.2797,12.2917,12.2737,12.2917,816600.0
2007-04-13 15:20:00,20.44,20.45,20.42,20.42,653500.0,12.2857,12.2917,12.2737,12.2737,653500.0
2007-04-13 15:30:00,20.42,20.48,20.42,20.47,1422600.0,12.2737,12.3097,12.2737,12.3037,1422600.0
2007-04-13 15:40:00,20.46,20.48,20.42,20.42,1464000.0,12.2977,12.3097,12.2737,12.2737,1464000.0
2007-04-13 15:50:00,20.43,20.45,20.42,20.45,1746000.0,12.2797,12.2917,12.2737,12.2917,1746000.0
2007-04-16 09:30:00,20.4,20.61,20.39,20.56,3660000.0,12.2616,12.3879,12.2556,12.3578,3660000.0
2007-04-16 09:40:00,20.57,20.57,20.5,20.54,2302200.0,12.3638,12.3638,12.3218,12.3458,2302200.0
2007-04-16 09:50:00,20.54,20.65,20.52,20.6,2844800.0,12.3458,12.4119,12.3338,12.3819,2844800.0
2007-04-16 10:00:00,20.6,20.64,20.56,20.61,1443000.0,12.3819,12.4059,12.3578,12.3879,1443000.0
2007-04-16 10:10:00,20.61,20.66,20.6,20.6,1608300.0,12.3879,12.4179,12.3819,12.3819,1608300.0
2007-04-16 10:20:00,20.61,20.64,20.6,20.64,935300.0,12.3879,12.4059,12.3819,12.4059,935300.0
2007-04-16 10:30:00,20.64,20.69,20.63,20.69,933700.0,12.4059,12.436,12.3999,12.436,933700.0
2007-04-16 10:40:00,20.69,20.71,20.66,20.7,1601400.0,12.436,12.448,12.4179,12.442,1601400.0
2007-04-16 10:50:00,20.69,20.73,20.68,20.7,1886100.0,12.436,12.46,12.4299,12.442,1886100.0
2007-04-16 11:00:00,20.71,20.71,20.67,20.69,1319200.0,12.448,12.448,12.4239,12.436,1319200.0
2007-04-16 11:10:00,20.69,20.71,20.67,20.68,1904000.0,12.436,12.448,12.4239,12.4299,1904000.0
2007-04-16 11:20:00,20.67,20.68,20.65,20.65,914300.0,12.4239,12.4299,12.4119,12.4119,914300.0
2007-04-16 11:30:00,20.66,20.7,20.65,20.69,1422200.0,12.4179,12.442,12.4119,12.436,1422200.0
2007-04-16 11:40:00,20.69,20.71,20.67,20.7,2147900.0,12.436,12.448,12.4239,12.442,2147900.0
2007-04-16 11:50:00,20.71,20.71,20.67,20.67,985600.0,12.448,12.448,12.4239,12.4239,985600.0
2007-04-16 12:00:00,20.68,20.69,20.67,20.68,555000.0,12.4299,12.436,12.4239,12.4299,555000.0
2007-04-16 12:10:00,20.69,20.71,20.68,20.7,2570800.0,12.436,12.448,12.4299,12.442,2570800.0
2007-04-16 12:20:00,20.71,20.71,20.66,20.67,919000.0,12.448,12.448,12.4179,12.4239,919000.0
2007-04-16 12:30:00,20.67,20.67,20.61,20.65,1027500.0,12.4239,12.4239,12.3879,12.4119,1027500.0
2007-04-16 12:40:00,20.65,20.65,20.61,20.63,834200.0,12.4119,12.4119,12.3879,12.3999,834200.0
2007-04-16 12:50:00,20.63,20.64,20.62,20.63,385200.0,12.3999,12.4059,12.3939,12.3999,385200.0
2007-04-16 13:00:00,20.63,20.65,20.57,20.63,1651000.0,12.3999,12.4119,12.3638,12.3999,1651000.0
2007-04-16 13:10:00,20.62,20.67,20.62,20.65,865200.0,12.3939,12.4239,12.3939,12.4119,865200.0
2007-04-16 13:20:00,20.65,20.66,20.6,20.62,928300.0,12.4119,12.4179,12.3819,12.3939,928300.0
2007-04-16 13:30:00,20.63,20.63,20.6,20.6,456200.0,12.3999,12.3999,12.3819,12.3819,456200.0
2007-04-16 13:40:00,20.61,20.65,20.57,20.6,720500.0,12.3879,12.4119,12.3638,12.3819,720500.0
2007-04-16 13:50:00,20.6,20.65,20.6,20.62,1276500.0,12.3819,12.4119,12.3819,12.3939,1276500.0
2007-04-16 14:00:00,20.62,20.65,20.6,20.63,1044100.0,12.3939,12.4119,12.3819,12.3999,1044100.0
2007-04-16 14:10:00,20.63,20.65,20.63,20.64,1121000.0,12.3999,12.4119,12.3999,12.4059,1121000.0
2007-04-16 14:20:00,20.63,20.64,20.63,20.63,337600.0,12.3999,12.4059,12.3999,12.3999,337600.0
2007-04-16 14:30:00,20.63,20.64,20.59,20.61,1281200.0,12.3999,12.4059,12.3759,12.3879,1281200.0
2007-04-16 14:40:00,20.61,20.64,20.6,20.62,832500.0,12.3879,12.4059,12.3819,12.3939,832500.0
2007-04-16 14:50:00,20.61,20.64,20.6,20.62,1908200.0,12.3879,12.4059,12.3819,12.3939,1908200.0
2007-04-16 15:00:00,20.62,20.65,20.62,20.64,870200.0,12.3939,12.4119,12.3939,12.4059,870200.0
2007-04-16 15:10:00,20.65,20.67,20.64,20.65,816700.0,12.4119,12.4239,12.4059,12.4119,816700.0
2007-04-16 15:20:00,20.65,20.67,20.64,20.66,772700.0,12.4119,12.4239,12.4059,12.4179,772700.0
2007-04-16 15:30:00,20.67,20.68,20.65,20.67,1026500.0,12.4239,12.4299,12.4119,12.4239,1026500.0
2007-04-16 15:40:00,20.67,20.68,20.65,20.67,1763300.0,12.4239,12.4299,12.4119,12.4239,1763300.0
2007-04-16 15:50:00,20.67,20.7,20.65,20.7,4033500.0,12.4239,12.442,12.4119,12.442,4033500.0
2007-04-17 09:30:00,20.68,20.77,20.66,20.76,4966600.0,12.4299,12.484,12.4179,12.478,4966600.0
2007-04-17 09:40:00,20.76,20.76,20.72,20.75,2670100.0,12.478,12.478,12.454,12.472,2670100.0
2007-04-17 09:50:00,20.75,20.86,20.73,20.85,3632600.0,12.472,12.5381,12.46,12.5321,3632600.0
2007-04-17 10:00:00,20.85,20.93,20.8,20.92,4850700.0,12.5321,12.5802,12.5021,12.5742,4850700.0
2007-04-17 10:10:00,20.91,20.96,20.88,20.93,3717400.0,12.5682,12.5982,12.5502,12.5802,3717400.0
2007-04-17 10:20:00,20.93,20.95,20.88,20.88,1546900.0,12.5802,12.5922,12.5502,12.5502,1546900.0
2007-04-17 10:30:00,20.88,20.9,20.87,20.87,902000.0,12.5502,12.5622,12.5441,12.5441,902000.0
2007-04-17 10:40:00,20.87,20.9,20.86,20.9,1756700.0,12.5441,12.5622,12.5381,12.5622,1756700.0
2007-04-17 10:50:00,20.9,20.9,20.87,20.88,824000.0,12.5622,12.5622,12.5441,12.5502,824000.0
2007-04-17 11:00:00,20.87,20.91,20.85,20.88,1392300.0,12.5441,12.5682,12.5321,12.5502,1392300.0
2007-04-17 11:10:00,20.87,20.92,20.86,20.87,1370000.0,12.5441,12.5742,12.5381,12.5441,1370000.0
2007-04-17 11:20:00,20.87,20.88,20.83,20.85,1904800.0,12.5441,12.5502,12.5201,12.5321,1904800.0
2007-04-17 11:30:00,20.85,20.92,20.84,20.91,1393000.0,12.5321,12.5742,12.5261,12.5682,1393000.0
2007-04-17 11:40:00,20.91,20.92,20.89,20.89,1100400.0,12.5682,12.5742,12.5562,12.5562,1100400.0
2007-04-17 11:50:00,20.89,20.9,20.88,20.88,325900.0,12.5562,12.5622,12.5502,12.5502,325900.0
2007-04-17 12:00:00,20.89,20.91,20.87,20.9,1398800.0,12.5562,12.5682,12.5441,12.5622,1398800.0
2007-04-17 12:10:00,20.9,20.92,20.85,20.89,1960800.0,12.5622,12.5742,12.5321,12.5562,1960800.0
2007-04-17 12:20:00,20.89,20.92,20.88,20.91,2566200.0,12.5562,12.5742,12.5502,12.5682,2566200.0
2007-04-17 12:30:00,20.91,20.93,20.89,20.92,1502100.0,12.5682,12.5802,12.5562,12.5742,1502100.0
2007-04-17 12:40:00,20.91,20.93,20.88,20.88,1804200.0,12.5682,12.5802,12.5502,12.5502,1804200.0
2007-04-17 12:50:00,20.88,20.89,20.86,20.86,640200.0,12.5502,12.5562,12.5381,12.5381,640200.0
2007-04-17 13:00:00,20.87,20.91,20.86,20.9,1393600.0,12.5441,12.5682,12.5381,12.5622,1393600.0
2007-04-17 13:10:00,20.89,20.91,20.86,20.9,1700000.0,12.5562,12.5682,12.5381,12.5622,1700000.0
2007-04-17 13:20:00,20.91,20.91,20.88,20.9,1143000.0,12.5682,12.5682,12.5502,12.5622,1143000.0
2007-04-17 13:30:00,20.9,20.91,20.89,20.91,1419200.0,12.5622,12.5682,12.5562,12.5682,1419200.0
2007-04-17 13:40:00,20.91,20.93,20.89,20.9,1051200.0,12.5682,12.5802,12.5562,12.5622,1051200.0
2007-04-17 13:50:00,20.89,20.9,20.86,20.89,1107400.0,12.5562,12.5622,12.5381,12.5562,1107400.0
2007-04-17 14:00:00,20.88,20.91,20.88,20.89,2175500.0,12.5502,12.5682,12.5502,12.5562,2175500.0
2007-04-17 14:10:00,20.9,20.95,20.89,20.94,1121000.0,12.5622,12.5922,12.5562,12.5862,1121000.0
2007-04-17 14:20:00,20.94,20.95,20.93,20.94,946100.0,12.5862,12.5922,12.5802,12.5862,946100.0
2007-04-17 14:30:00,20.94,20.96,20.9,20.92,1996000.0,12.5862,12.5982,12.5622,12.5742,1996000.0
2007-04-17 14:40:00,20.91,20.94,20.91,20.94,1039600.0,12.5682,12.5862,12.5682,12.5862,1039600.0
2007-04-17 14:50:00,20.93,20.95,20.92,20.94,2731500.0,12.5802,12.5922,12.5742,12.5862,2731500.0
2007-04-17 15:00:00,20.94,20.95,20.92,20.93,4458200.0,12.5862,12.5922,12.5742,12.5802,4458200.0
2007-04-17 15:10:00,20.93,20.95,20.91,20.93,3950900.0,12.5802,12.5922,12.5682,12.5802,3950900.0
2007-04-17 15:20:00,20.94,21.0,20.94,20.99,4679400.0,12.5862,12.6223,12.5862,12.6163,4679400.0
2007-04-17 15:30:00,20.99,21.0,20.95,20.98,3869300.0,12.6163,12.6223,12.5922,12.6103,3869300.0
2007-04-17 15:40:00,20.98,20.99,20.96,20.98,2942500.0,12.6103,12.6163,12.5982,12.6103,2942500.0
2007-04-17 15:50:00,20.97,20.99,20.92,20.99,7428900.0,12.6043,12.6163,12.5742,12.6163,7428900.0
2007-04-18 09:30:00,21.34,21.38,21.12,21.26,10924200.0,12.8266,12.8507,12.6944,12.7786,10924200.0
2007-04-18 09:40:00,21.26,21.26,21.11,21.12,4854000.0,12.7786,12.7786,12.6884,12.6944,4854000.0
2007-04-18 09:50:00,21.11,21.17,21.01,21.16,6757000.0,12.6884,12.7245,12.6283,12.7185,6757000.0
2007-04-18 10:00:00,21.17,21.18,21.0,21.04,3684100.0,12.7245,12.7305,12.6223,12.6463,3684100.0
2007-04-18 10:10:00,21.05,21.15,21.01,21.13,3821400.0,12.6523,12.7124,12.6283,12.7004,3821400.0
2007-04-18 10:20:00,21.13,21.15,21.02,21.05,2597700.0,12.7004,12.7124,12.6343,12.6523,2597700.0
2007-04-18 10:30:00,21.04,21.21,21.04,21.2,4394500.0,12.6463,12.7485,12.6463,12.7425,4394500.0
2007-04-18 10:40:00,21.2,21.27,21.18,21.22,3825100.0,12.7425,12.7846,12.7305,12.7545,3825100.0
2007-04-18 10:50:00,21.22,21.26,21.21,21.26,2590000.0,12.7545,12.7786,12.7485,12.7786,2590000.0
2007-04-18 11:00:00,21.26,21.33,21.24,21.29,4222700.0,12.7786,12.8206,12.7665,12.7966,4222700.0
2007-04-18 11:10:00,21.3,21.31,21.27,21.28,2918400.0,12.8026,12.8086,12.7846,12.7906,2918400.0
2007-04-18 11:20:00,21.27,21.29,21.22,21.24,2356500.0,12.7846,12.7966,12.7545,12.7665,2356500.0
2007-04-18 11:30:00,21.24,21.33,21.24,21.29,3154100.0,12.7665,12.8206,12.7665,12.7966,3154100.0
2007-04-18 11:40:00,21.29,21.33,21.29,21.33,2038700.0,12.7966,12.8206,12.7966,12.8206,2038700.0
2007-04-18 11:50:00,21.33,21.35,21.29,21.3,1288900.0,12.8206,12.8327,12.7966,12.8026,1288900.0
2007-04-18 12:00:00,21.3,21.3,21.27,21.28,1246600.0,12.8026,12.8026,12.7846,12.7906,1246600.0
2007-04-18 12:10:00,21.28,21.29,21.22,21.22,1161100.0,12.7906,12.7966,12.7545,12.7545,1161100.0
2007-04-18 12:20:00,21.22,21.28,21.21,21.26,2430600.0,12.7545,12.7906,12.7485,12.7786,2430600.0
2007-04-18 12:30:00,21.25,21.26,21.18,21.18,1271300.0,12.7726,12.7786,12.7305,12.7305,1271300.0
2007-04-18 12:40:00,21.18,21.2,21.13,21.17,1548500.0,12.7305,12.7425,12.7004,12.7245,1548500.0
2007-04-18 12:50:00,21.16,21.17,21.14,21.14,1012000.0,12.7185,12.7245,12.7064,12.7064,1012000.0
2007-04-18 13:00:00,21.14,21.3,21.13,21.18,2269900.0,12.7064,12.8026,12.7004,12.7305,2269900.0
2007-04-18 13:10:00,21.17,21.21,21.16,21.21,834000.0,12.7245,12.7485,12.7185,12.7485,834000.0
2007-04-18 13:20:00,21.21,21.22,21.15,21.16,1351500.0,12.7485,12.7545,12.7124,12.7185,1351500.0
2007-04-18 13:30:00,21.16,21.2,21.13,21.18,1105000.0,12.7185,12.7425,12.7004,12.7305,1105000.0
2007-04-18 13:40:00,21.18,21.23,21.18,21.21,1129100.0,12.7305,12.7605,12.7305,12.7485,1129100.0
2007-04-18 13:50:00,21.2,21.23,21.17,21.18,956300.0,12.7425,12.7605,12.7245,12.7305,956300.0
2007-04-18 14:00:00,21.18,21.24,21.17,21.23,1493800.0,12.7305,12.7665,12.7245,12.7605,1493800.0
2007-04-18 14:10:00,21.24,21.26,21.22,21.25,1300900.0,12.7665,12.7786,12.7545,12.7726,1300900.0
2007-04-18 14:20:00,21.25,21.28,21.24,21.26,714000.0,12.7726,12.7906,12.7665,12.7786,714000.0
2007-04-18 14:30:00,21.26,21.28,21.23,21.24,798000.0,12.7786,12.7906,12.7605,12.7665,798000.0
2007-04-18 14:40:00,21.24,21.27,21.24,21.24,967400.0,12.7665,12.7846,12.7665,12.7665,967400.0
2007-04-18 14:50:00,21.24,21.26,21.18,21.21,1434300.0,12.7665,12.7786,12.7305,12.7485,1434300.0
2007-04-18 15:00:00,21.21,21.31,21.21,21.3,3377500.0,12.7485,12.8086,12.7485,12.8026,3377500.0
2007-04-18 15:10:00,21.31,21.39,21.29,21.38,4420900.0,12.8086,12.8567,12.7966,12.8507,4420900.0
2007-04-18 15:20:00,21.38,21.48,21.38,21.46,4119100.0,12.8507,12.9108,12.8507,12.8988,4119100.0
2007-04-18 15:30:00,21.46,21.47,21.42,21.44,3873700.0,12.8988,12.9048,12.8747,12.8868,3873700.0
2007-04-18 15:40:00,21.44,21.46,21.33,21.37,3840100.0,12.8868,12.8988,12.8206,12.8447,3840100.0
2007-04-18 15:50:00,21.36,21.38,20.98,21.35,4924200.0,12.8387,12.8507,12.6103,12.8327,4924200.0
2007-04-19 09:30:00,21.17,21.3,21.14,21.21,4952800.0,12.7245,12.8026,12.7064,12.7485,4952800.0
2007-04-19 09:40:00,21.22,21.23,21.16,21.21,1898000.0,12.7545,12.7605,12.7185,12.7485,1898000.0
2007-04-19 09:50:00,21.21,21.27,21.19,21.25,2129800.0,12.7485,12.7846,12.7365,12.7726,2129800.0
2007-04-19 10:00:00,21.26,21.3,21.24,21.25,1835100.0,12.7786,12.8026,12.7665,12.7726,1835100.0
2007-04-19 10:10:00,21.25,21.28,21.24,21.28,1748400.0,12.7726,12.7906,12.7665,12.7906,1748400.0
2007-04-19 10:20:00,21.27,21.34,21.26,21.27,2324000.0,12.7846,12.8266,12.7786,12.7846,2324000.0
2007-04-19 10:30:00,21.27,21.33,21.27,21.31,1741200.0,12.7846,12.8206,12.7846,12.8086,1741200.0
2007-04-19 10:40:00,21.3,21.31,21.27,21.28,876600.0,12.8026,12.8086,12.7846,12.7906,876600.0
2007-04-19 10:50:00,21.28,21.4,21.26,21.39,2806200.0,12.7906,12.8627,12.7786,12.8567,2806200.0
2007-04-19 11:00:00,21.4,21.47,21.39,21.44,3027300.0,12.8627,12.9048,12.8567,12.8868,3027300.0
2007-04-19 11:10:00,21.44,21.48,21.4,21.45,2876800.0,12.8868,12.9108,12.8627,12.8928,2876800.0
2007-04-19 11:20:00,21.44,21.5,21.25,21.48,2876300.0,12.8868,12.9228,12.7726,12.9108,2876300.0
2007-04-19 11:30:00,21.49,21.51,21.46,21.51,3486800.0,12.9168,12.9288,12.8988,12.9288,3486800.0
2007-04-19 11:40:00,21.5,21.58,21.35,21.53,2828100.0,12.9228,12.9709,12.8327,12.9408,2828100.0
2007-04-19 11:50:00,21.53,21.61,21.35,21.56,1959800.0,12.9408,12.9889,12.8327,12.9589,1959800.0
2007-04-19 12:00:00,21.56,21.6,21.53,21.55,1989000.0,12.9589,12.9829,12.9408,12.9529,1989000.0
2007-04-19 12:10:00,21.54,21.65,21.53,21.65,2881300.0,12.9469,13.013,12.9408,13.013,2881300.0
2007-04-19 12:20:00,21.64,21.74,21.64,21.73,2839600.0,13.007,13.0671,13.007,13.0611,2839600.0
2007-04-19 12:30:00,21.73,21.75,21.68,21.7,2876700.0,13.0611,13.0731,13.031,13.043,2876700.0
2007-04-19 12:40:00,21.7,21.76,21.7,21.74,2392900.0,13.043,13.0791,13.043,13.0671,2392900.0
2007-04-19 12:50:00,21.75,21.8,21.73,21.77,3045700.0,13.0731,13.1031,13.0611,13.0851,3045700.0
2007-04-19 13:00:00,21.78,21.8,21.74,21.79,2325400.0,13.0911,13.1031,13.0671,13.0971,2325400.0
2007-04-19 13:10:00,21.79,21.89,21.79,21.88,3218100.0,13.0971,13.1572,13.0971,13.1512,3218100.0
2007-04-19 13:20:00,21.88,21.9,21.88,21.9,2193100.0,13.1512,13.1632,13.1512,13.1632,2193100.0
2007-04-19 13:30:00,21.89,21.9,21.82,21.83,2376300.0,13.1572,13.1632,13.1152,13.1212,2376300.0
2007-04-19 13:40:00,21.84,21.84,21.75,21.8,2594500.0,13.1272,13.1272,13.0731,13.1031,2594500.0
2007-04-19 13:50:00,21.8,21.86,21.79,21.84,1895100.0,13.1031,13.1392,13.0971,13.1272,1895100.0
2007-04-19 14:00:00,21.84,21.84,21.15,21.83,1480800.0,13.1272,13.1272,12.7124,13.1212,1480800.0
2007-04-19 14:10:00,21.84,21.84,21.77,21.78,2942000.0,13.1272,13.1272,13.0851,13.0911,2942000.0
2007-04-19 14:20:00,21.77,21.83,21.75,21.82,2662700.0,13.0851,13.1212,13.0731,13.1152,2662700.0
2007-04-19 14:30:00,21.81,21.84,21.81,21.83,1205900.0,13.1091,13.1272,13.1091,13.1212,1205900.0
2007-04-19 14:40:00,21.84,21.86,21.82,21.86,1454000.0,13.1272,13.1392,13.1152,13.1392,1454000.0
2007-04-19 14:50:00,21.85,21.86,21.82,21.84,1966200.0,13.1332,13.1392,13.1152,13.1272,1966200.0
2007-04-19 15:00:00,21.83,21.84,21.81,21.83,1483600.0,13.1212,13.1272,13.1091,13.1212,1483600.0
2007-04-19 15:10:00,21.84,21.85,21.83,21.83,1844900.0,13.1272,13.1332,13.1212,13.1212,1844900.0
2007-04-19 15:20:00,21.83,21.85,21.15,21.84,1807300.0,13.1212,13.1332,12.7124,13.1272,1807300.0
2007-04-19 15:30:00,21.85,21.85,21.78,21.82,3065800.0,13.1332,13.1332,13.0911,13.1152,3065800.0
2007-04-19 15:40:00,21.81,21.83,21.8,21.81,2101400.0,13.1091,13.1212,13.1031,13.1091,2101400.0
2007-04-19 15:50:00,21.81,21.83,21.8,21.83,3662500.0,13.1091,13.1212,13.1031,13.1212,3662500.0
2007-04-20 09:30:00,22.05,22.09,21.93,21.97,21653100.0,13.2534,13.2774,13.1813,13.2053,21653100.0
2007-04-20 09:40:00,21.97,22.05,21.92,21.96,6467400.0,13.2053,13.2534,13.1753,13.1993,6467400.0
2007-04-20 09:50:00,21.97,21.97,21.75,21.82,4407000.0,13.2053,13.2053,13.0731,13.1152,4407000.0
2007-04-20 10:00:00,21.82,21.87,21.69,21.69,3419000.0,13.1152,13.1452,13.037,13.037,3419000.0
2007-04-20 10:10:00,21.69,21.77,21.66,21.75,3041700.0,13.037,13.0851,13.019,13.0731,3041700.0
2007-04-20 10:20:00,21.75,21.76,21.7,21.75,1491800.0,13.0731,13.0791,13.043,13.0731,1491800.0
2007-04-20 10:30:00,21.76,21.81,21.74,21.78,2213600.0,13.0791,13.1091,13.0671,13.0911,2213600.0
2007-04-20 10:40:00,21.78,21.81,21.77,21.81,1706000.0,13.0911,13.1091,13.0851,13.1091,1706000.0
2007-04-20 10:50:00,21.81,21.92,21.81,21.87,3264400.0,13.1091,13.1753,13.1091,13.1452,3264400.0
2007-04-20 11:00:00,21.86,21.89,21.84,21.85,2091200.0,13.1392,13.1572,13.1272,13.1332,2091200.0
2007-04-20 11:10:00,21.85,21.87,21.82,21.82,1230600.0,13.1332,13.1452,13.1152,13.1152,1230600.0
2007-04-20 11:20:00,21.82,21.88,21.82,21.84,2183300.0,13.1152,13.1512,13.1152,13.1272,2183300.0
2007-04-20 11:30:00,21.84,21.86,21.83,21.85,1052000.0,13.1272,13.1392,13.1212,13.1332,1052000.0
2007-04-20 11:40:00,21.84,21.87,21.84,21.85,2429500.0,13.1272,13.1452,13.1272,13.1332,2429500.0
2007-04-20 11:50:00,21.85,21.87,21.84,21.84,1951600.0,13.1332,13.1452,13.1272,13.1272,1951600.0
2007-04-20 12:00:00,21.84,21.89,21.84,21.86,3028000.0,13.1272,13.1572,13.1272,13.1392,3028000.0
2007-04-20 12:10:00,21.86,21.94,21.86,21.93,1712000.0,13.1392,13.1873,13.1392,13.1813,1712000.0
2007-04-20 12:20:00,21.93,21.97,21.91,21.95,2706500.0,13.1813,13.2053,13.1693,13.1933,2706500.0
2007-04-20 12:30:00,21.95,21.97,21.91,21.93,1995400.0,13.1933,13.2053,13.1693,13.1813,1995400.0
2007-04-20 12:40:00,21.93,21.96,21.92,21.92,742500.0,13.1813,13.1993,13.1753,13.1753,742500.0
2007-04-20 12:50:00,21.92,21.97,21.91,21.93,910100.0,13.1753,13.2053,13.1693,13.1813,910100.0
2007-04-20 13:00:00,21.92,21.93,21.9,21.91,422100.0,13.1753,13.1813,13.1632,13.1693,422100.0
2007-04-20 13:10:00,21.9,22.05,21.9,21.98,1649900.0,13.1632,13.2534,13.1632,13.2113,1649900.0
2007-04-20 13:20:00,21.98,21.99,21.95,21.98,2051000.0,13.2113,13.2173,13.1933,13.2113,2051000.0
2007-04-20 13:30:00,21.98,21.99,21.96,21.98,1199000.0,13.2113,13.2173,13.1993,13.2113,1199000.0
2007-04-20 13:40:00,21.99,21.99,21.96,21.96,2823400.0,13.2173,13.2173,13.1993,13.1993,2823400.0
2007-04-20 13:50:00,21.96,22.03,21.95,22.01,4231000.0,13.1993,13.2414,13.1933,13.2294,4231000.0
2007-04-20 14:00:00,22.01,22.04,21.99,22.03,2854100.0,13.2294,13.2474,13.2173,13.2414,2854100.0
2007-04-20 14:10:00,22.03,22.05,22.02,22.05,1491300.0,13.2414,13.2534,13.2354,13.2534,1491300.0
2007-04-20 14:20:00,22.04,22.08,22.04,22.06,2029200.0,13.2474,13.2714,13.2474,13.2594,2029200.0
2007-04-20 14:30:00,22.05,22.1,22.04,22.08,3259800.0,13.2534,13.2835,13.2474,13.2714,3259800.0
2007-04-20 14:40:00,22.08,22.2,22.05,22.07,3047100.0,13.2714,13.3436,13.2534,13.2654,3047100.0
2007-04-20 14:50:00,22.07,22.09,21.99,22.09,1082500.0,13.2654,13.2774,13.2173,13.2774,1082500.0
2007-04-20 15:00:00,22.09,22.15,22.08,22.14,2826900.0,13.2774,13.3135,13.2714,13.3075,2826900.0
2007-04-20 15:10:00,22.14,22.18,22.13,22.14,3599400.0,13.3075,13.3315,13.3015,13.3075,3599400.0
2007-04-20 15:20:00,22.14,22.19,22.12,22.18,3776700.0,13.3075,13.3375,13.2955,13.3315,3776700.0
2007-04-20 15:30:00,22.18,22.19,22.11,22.14,4686300.0,13.3315,13.3375,13.2895,13.3075,4686300.0
2007-04-20 15:40:00,22.14,22.16,22.11,22.13,4752600.0,13.3075,13.3195,13.2895,13.3015,4752600.0
2007-04-20 15:50:00,22.13,22.17,22.06,22.15,5307900.0,13.3015,13.3255,13.2594,13.3135,5307900.0
2007-04-23 09:30:00,22.03,22.12,22.02,22.1,3033600.0,13.2414,13.2955,13.2354,13.2835,3033600.0
2007-04-23 09:40:00,22.1,22.13,22.03,22.05,1641400.0,13.2835,13.3015,13.2414,13.2534,1641400.0
2007-04-23 09:50:00,22.05,22.07,21.94,21.95,3098400.0,13.2534,13.2654,13.1873,13.1933,3098400.0
2007-04-23 10:00:00,21.96,21.96,21.87,21.9,2586400.0,13.1993,13.1993,13.1452,13.1632,2586400.0
2007-04-23 10:10:00,21.9,21.95,21.89,21.92,1978800.0,13.1632,13.1933,13.1572,13.1753,1978800.0
2007-04-23 10:20:00,21.92,21.93,21.85,21.87,2309300.0,13.1753,13.1813,13.1332,13.1452,2309300.0
2007-04-23 10:30:00,21.87,21.87,21.79,21.82,2413000.0,13.1452,13.1452,13.0971,13.1152,2413000.0
2007-04-23 10:40:00,21.83,21.9,21.82,21.84,1054300.0,13.1212,13.1632,13.1152,13.1272,1054300.0
2007-04-23 10:50:00,21.84,21.88,21.81,21.82,1912700.0,13.1272,13.1512,13.1091,13.1152,1912700.0
2007-04-23 11:00:00,21.81,21.86,21.8,21.84,1416800.0,13.1091,13.1392,13.1031,13.1272,1416800.0
2007-04-23 11:10:00,21.84,21.9,21.82,21.89,1619700.0,13.1272,13.1632,13.1152,13.1572,1619700.0
2007-04-23 11:20:00,21.89,21.99,21.87,21.99,2781100.0,13.1572,13.2173,13.1452,13.2173,2781100.0
2007-04-23 11:30:00,21.98,21.99,21.93,21.95,1555000.0,13.2113,13.2173,13.1813,13.1933,1555000.0
2007-04-23 11:40:00,21.95,21.97,21.93,21.93,642600.0,13.1933,13.2053,13.1813,13.1813,642600.0
2007-04-23 11:50:00,21.93,21.97,21.93,21.96,653800.0,13.1813,13.2053,13.1813,13.1993,653800.0
2007-04-23 12:00:00,21.97,21.97,21.88,21.89,1464700.0,13.2053,13.2053,13.1512,13.1572,1464700.0
2007-04-23 12:10:00,21.89,21.9,21.87,21.89,619400.0,13.1572,13.1632,13.1452,13.1572,619400.0
2007-04-23 12:20:00,21.88,21.9,21.88,21.89,621700.0,13.1512,13.1632,13.1512,13.1572,621700.0
2007-04-23 12:30:00,21.89,21.9,21.88,21.88,377800.0,13.1572,13.1632,13.1512,13.1512,377800.0
2007-04-23 12:40:00,21.88,21.89,21.88,21.88,186400.0,13.1512,13.1572,13.1512,13.1512,186400.0
2007-04-23 12:50:00,21.89,21.94,21.88,21.93,634600.0,13.1572,13.1873,13.1512,13.1813,634600.0
2007-04-23 13:00:00,21.93,21.94,21.88,21.88,625100.0,13.1813,13.1873,13.1512,13.1512,625100.0
2007-04-23 13:10:00,21.88,21.93,21.88,21.91,1069500.0,13.1512,13.1813,13.1512,13.1693,1069500.0
2007-04-23 13:20:00,21.91,21.91,21.88,21.89,443700.0,13.1693,13.1693,13.1512,13.1572,443700.0
2007-04-23 13:30:00,21.89,21.9,21.87,21.9,1076400.0,13.1572,13.1632,13.1452,13.1632,1076400.0
2007-04-23 13:40:00,21.9,21.9,21.85,21.86,1313900.0,13.1632,13.1632,13.1332,13.1392,1313900.0
2007-04-23 13:50:00,21.86,21.88,21.85,21.88,986800.0,13.1392,13.1512,13.1332,13.1512,986800.0
2007-04-23 14:00:00,21.87,21.89,21.86,21.89,758500.0,13.1452,13.1572,13.1392,13.1572,758500.0
2007-04-23 14:10:00,21.89,21.89,21.87,21.88,574800.0,13.1572,13.1572,13.1452,13.1512,574800.0
2007-04-23 14:20:00,21.88,21.89,21.87,21.88,270600.0,13.1512,13.1572,13.1452,13.1512,270600.0
2007-04-23 14:30:00,21.88,21.95,21.88,21.92,1563700.0,13.1512,13.1933,13.1512,13.1753,1563700.0
2007-04-23 14:40:00,21.92,21.95,21.92,21.94,525500.0,13.1753,13.1933,13.1753,13.1873,525500.0
2007-04-23 14:50:00,21.95,21.95,21.93,21.93,488800.0,13.1933,13.1933,13.1813,13.1813,488800.0
2007-04-23 15:00:00,21.93,21.94,21.89,21.92,1252600.0,13.1813,13.1873,13.1572,13.1753,1252600.0
2007-04-23 15:10:00,21.91,21.93,21.91,21.92,597200.0,13.1693,13.1813,13.1693,13.1753,597200.0
2007-04-23 15:20:00,21.92,21.95,21.92,21.95,847300.0,13.1753,13.1933,13.1753,13.1933,847300.0
2007-04-23 15:30:00,21.94,21.96,21.93,21.94,1773500.0,13.1873,13.1993,13.1813,13.1873,1773500.0
2007-04-23 15:40:00,21.94,21.94,21.9,21.93,1377100.0,13.1873,13.1873,13.1632,13.1813,1377100.0
2007-04-23 15:50:00,21.93,21.96,21.89,21.91,2916900.0,13.1813,13.1993,13.1572,13.1693,2916900.0
2007-04-24 09:30:00,21.95,21.97,21.86,21.95,4498600.0,13.1933,13.2053,13.1392,13.1933,4498600.0
2007-04-24 09:40:00,21.94,22.09,21.94,22.04,4628700.0,13.1873,13.2774,13.1873,13.2474,4628700.0
2007-04-24 09:50:00,22.04,22.05,22.01,22.04,2202000.0,13.2474,13.2534,13.2294,13.2474,2202000.0
2007-04-24 10:00:00,22.03,22.03,21.86,21.88,3539100.0,13.2414,13.2414,13.1392,13.1512,3539100.0
2007-04-24 10:10:00,21.88,21.94,21.85,21.9,2563700.0,13.1512,13.1873,13.1332,13.1632,2563700.0
2007-04-24 10:20:00,21.89,21.89,21.76,21.81,2410900.0,13.1572,13.1572,13.0791,13.1091,2410900.0
2007-04-24 10:30:00,21.81,21.85,21.74,21.83,2325800.0,13.1091,13.1332,13.0671,13.1212,2325800.0
2007-04-24 10:40:00,21.82,21.9,21.82,21.88,1658400.0,13.1152,13.1632,13.1152,13.1512,1658400.0
2007-04-24 10:50:00,21.88,21.9,21.82,21.83,2425000.0,13.1512,13.1632,13.1152,13.1212,2425000.0
2007-04-24 11:00:00,21.84,21.87,21.82,21.85,1706500.0,13.1272,13.1452,13.1152,13.1332,1706500.0
2007-04-24 11:10:00,21.86,21.89,21.82,21.84,1666500.0,13.1392,13.1572,13.1152,13.1272,1666500.0
2007-04-24 11:20:00,21.84,21.86,21.8,21.82,1590500.0,13.1272,13.1392,13.1031,13.1152,1590500.0
2007-04-24 11:30:00,21.82,21.9,21.82,21.9,1508300.0,13.1152,13.1632,13.1152,13.1632,1508300.0
2007-04-24 11:40:00,21.89,21.92,21.89,21.92,1560900.0,13.1572,13.1753,13.1572,13.1753,1560900.0
2007-04-24 11:50:00,21.92,21.94,21.91,21.93,890200.0,13.1753,13.1873,13.1693,13.1813,890200.0
2007-04-24 12:00:00,21.93,21.99,21.92,21.97,1446100.0,13.1813,13.2173,13.1753,13.2053,1446100.0
2007-04-24 12:10:00,21.97,21.99,21.94,21.97,1359400.0,13.2053,13.2173,13.1873,13.2053,1359400.0
2007-04-24 12:20:00,21.96,22.05,21.96,22.02,2730300.0,13.1993,13.2534,13.1993,13.2354,2730300.0
2007-04-24 12:30:00,22.03,22.04,21.98,22.03,2292000.0,13.2414,13.2474,13.2113,13.2414,2292000.0
2007-04-24 12:40:00,22.03,22.04,21.99,22.0,1643200.0,13.2414,13.2474,13.2173,13.2233,1643200.0
2007-04-24 12:50:00,22.0,22.03,21.9,22.03,1284000.0,13.2233,13.2414,13.1632,13.2414,1284000.0
2007-04-24 13:00:00,22.04,22.04,21.98,22.02,1210700.0,13.2474,13.2474,13.2113,13.2354,1210700.0
2007-04-24 13:10:00,22.01,22.03,22.0,22.01,1167500.0,13.2294,13.2414,13.2233,13.2294,1167500.0
2007-04-24 13:20:00,22.0,22.01,21.96,21.97,949100.0,13.2233,13.2294,13.1993,13.2053,949100.0
2007-04-24 13:30:00,21.98,22.03,21.97,21.98,2042800.0,13.2113,13.2414,13.2053,13.2113,2042800.0
2007-04-24 13:40:00,21.98,22.02,21.98,22.02,792500.0,13.2113,13.2354,13.2113,13.2354,792500.0
2007-04-24 13:50:00,22.02,22.02,22.01,22.01,313600.0,13.2354,13.2354,13.2294,13.2294,313600.0
2007-04-24 14:00:00,22.01,22.03,22.0,22.01,674600.0,13.2294,13.2414,13.2233,13.2294,674600.0
2007-04-24 14:10:00,22.01,22.02,22.0,22.01,795000.0,13.2294,13.2354,13.2233,13.2294,795000.0
2007-04-24 14:20:00,22.01,22.01,21.95,21.98,1837400.0,13.2294,13.2294,13.1933,13.2113,1837400.0
2007-04-24 14:30:00,21.98,22.0,21.97,21.99,950000.0,13.2113,13.2233,13.2053,13.2173,950000.0
2007-04-24 14:40:00,22.0,22.0,21.95,21.97,1355800.0,13.2233,13.2233,13.1933,13.2053,1355800.0
2007-04-24 14:50:00,21.97,21.99,21.96,21.98,723800.0,13.2053,13.2173,13.1993,13.2113,723800.0
2007-04-24 15:00:00,21.97,22.0,21.97,21.98,714200.0,13.2053,13.2233,13.2053,13.2113,714200.0
2007-04-24 15:10:00,21.98,21.99,21.97,21.98,451300.0,13.2113,13.2173,13.2053,13.2113,451300.0
2007-04-24 15:20:00,21.97,21.98,21.96,21.96,667200.0,13.2053,13.2113,13.1993,13.1993,667200.0
2007-04-24 15:30:00,21.97,21.99,21.95,21.98,1129100.0,13.2053,13.2173,13.1933,13.2113,1129100.0
2007-04-24 15:40:00,21.98,21.99,21.92,21.92,3065700.0,13.2113,13.2173,13.1753,13.1753,3065700.0
2007-04-24 15:50:00,21.92,21.97,21.91,21.95,2107400.0,13.1753,13.2053,13.1693,13.1933,2107400.0
2007-04-25 09:30:00,21.99,21.99,21.85,21.85,3034800.0,13.2173,13.2173,13.1332,13.1332,3034800.0
2007-04-25 09:40:00,21.85,21.95,21.85,21.94,6271400.0,13.1332,13.1933,13.1332,13.1873,6271400.0
2007-04-25 09:50:00,21.94,21.99,21.92,21.98,1276300.0,13.1873,13.2173,13.1753,13.2113,1276300.0
2007-04-25 10:00:00,21.97,22.0,21.92,21.92,2028700.0,13.2053,13.2233,13.1753,13.1753,2028700.0
2007-04-25 10:10:00,21.93,21.95,21.86,21.88,1544300.0,13.1813,13.1933,13.1392,13.1512,1544300.0
2007-04-25 10:20:00,21.88,21.93,21.86,21.9,1314900.0,13.1512,13.1813,13.1392,13.1632,1314900.0
2007-04-25 10:30:00,21.9,21.99,21.89,21.93,898800.0,13.1632,13.2173,13.1572,13.1813,898800.0
2007-04-25 10:40:00,21.93,21.94,21.88,21.89,919100.0,13.1813,13.1873,13.1512,13.1572,919100.0
2007-04-25 10:50:00,21.89,21.91,21.8,21.86,2041100.0,13.1572,13.1693,13.1031,13.1392,2041100.0
2007-04-25 11:00:00,21.86,21.95,21.86,21.94,1182600.0,13.1392,13.1933,13.1392,13.1873,1182600.0
2007-04-25 11:10:00,21.94,21.94,21.89,21.91,1198500.0,13.1873,13.1873,13.1572,13.1693,1198500.0
2007-04-25 11:20:00,21.91,21.99,21.91,21.99,1153000.0,13.1693,13.2173,13.1693,13.2173,1153000.0
2007-04-25 11:30:00,21.98,22.07,21.96,22.01,2570300.0,13.2113,13.2654,13.1993,13.2294,2570300.0
2007-04-25 11:40:00,22.0,22.03,21.98,22.01,984300.0,13.2233,13.2414,13.2113,13.2294,984300.0
2007-04-25 11:50:00,22.01,22.09,22.01,22.07,1793800.0,13.2294,13.2774,13.2294,13.2654,1793800.0
2007-04-25 12:00:00,22.07,22.1,22.05,22.08,1525200.0,13.2654,13.2835,13.2534,13.2714,1525200.0
2007-04-25 12:10:00,22.08,22.12,22.08,22.08,1502300.0,13.2714,13.2955,13.2714,13.2714,1502300.0
2007-04-25 12:20:00,22.09,22.12,22.08,22.11,894600.0,13.2774,13.2955,13.2714,13.2895,894600.0
2007-04-25 12:30:00,22.12,22.12,22.08,22.09,840000.0,13.2955,13.2955,13.2714,13.2774,840000.0
2007-04-25 12:40:00,22.1,22.1,22.09,22.09,309900.0,13.2835,13.2835,13.2774,13.2774,309900.0
2007-04-25 12:50:00,22.1,22.1,22.04,22.05,685200.0,13.2835,13.2835,13.2474,13.2534,685200.0
2007-04-25 13:00:00,22.04,22.09,22.04,22.08,514300.0,13.2474,13.2774,13.2474,13.2714,514300.0
2007-04-25 13:10:00,22.08,22.1,22.08,22.08,654200.0,13.2714,13.2835,13.2714,13.2714,654200.0
2007-04-25 13:20:00,22.09,22.11,22.03,22.05,842600.0,13.2774,13.2895,13.2414,13.2534,842600.0
2007-04-25 13:30:00,22.04,22.08,22.03,22.06,837300.0,13.2474,13.2714,13.2414,13.2594,837300.0
2007-04-25 13:40:00,22.05,22.09,22.04,22.09,915600.0,13.2534,13.2774,13.2474,13.2774,915600.0
2007-04-25 13:50:00,22.09,22.18,22.08,22.17,2204000.0,13.2774,13.3315,13.2714,13.3255,2204000.0
2007-04-25 14:00:00,22.18,22.22,22.13,22.2,2290500.0,13.3315,13.3556,13.3015,13.3436,2290500.0
2007-04-25 14:10:00,22.2,22.25,22.19,22.24,1836800.0,13.3436,13.3736,13.3375,13.3676,1836800.0
2007-04-25 14:20:00,22.24,22.26,21.94,22.25,1385600.0,13.3676,13.3796,13.1873,13.3736,1385600.0
2007-04-25 14:30:00,22.25,22.26,21.94,22.25,1420300.0,13.3736,13.3796,13.1873,13.3736,1420300.0
2007-04-25 14:40:00,22.26,22.26,22.24,22.25,581600.0,13.3796,13.3796,13.3676,13.3736,581600.0
2007-04-25 14:50:00,22.25,22.26,22.0,22.24,1157300.0,13.3736,13.3796,13.2233,13.3676,1157300.0
2007-04-25 15:00:00,22.23,22.27,22.23,22.24,1648700.0,13.3616,13.3856,13.3616,13.3676,1648700.0
2007-04-25 15:10:00,22.24,22.25,22.21,22.21,2206500.0,13.3676,13.3736,13.3496,13.3496,2206500.0
2007-04-25 15:20:00,22.22,22.25,21.94,22.24,1231800.0,13.3556,13.3736,13.1873,13.3676,1231800.0
2007-04-25 15:30:00,22.24,22.3,22.24,22.28,2213800.0,13.3676,13.4037,13.3676,13.3916,2213800.0
2007-04-25 15:40:00,22.28,22.3,22.27,22.27,2058600.0,13.3916,13.4037,13.3856,13.3856,2058600.0
2007-04-25 15:50:00,22.27,22.28,22.23,22.26,3658900.0,13.3856,13.3916,13.3616,13.3796,3658900.0
2007-04-26 09:30:00,22.14,22.26,22.12,22.17,3401400.0,13.3075,13.3796,13.2955,13.3255,3401400.0
2007-04-26 09:40:00,22.17,22.18,22.08,22.11,1703500.0,13.3255,13.3315,13.2714,13.2895,1703500.0
2007-04-26 09:50:00,22.11,22.14,22.06,22.14,1307800.0,13.2895,13.3075,13.2594,13.3075,1307800.0
2007-04-26 10:00:00,22.13,22.14,22.04,22.08,1802300.0,13.3015,13.3075,13.2474,13.2714,1802300.0
2007-04-26 10:10:00,22.07,22.13,22.05,22.06,1091200.0,13.2654,13.3015,13.2534,13.2594,1091200.0
2007-04-26 10:20:00,22.05,22.06,22.0,22.01,1615200.0,13.2534,13.2594,13.2233,13.2294,1615200.0
2007-04-26 10:30:00,22.01,22.12,22.01,22.09,1882100.0,13.2294,13.2955,13.2294,13.2774,1882100.0
2007-04-26 10:40:00,22.09,22.13,22.08,22.1,981800.0,13.2774,13.3015,13.2714,13.2835,981800.0
2007-04-26 10:50:00,22.1,22.11,22.1,22.11,581400.0,13.2835,13.2895,13.2835,13.2895,581400.0
2007-04-26 11:00:00,22.11,22.19,22.11,22.16,1382600.0,13.2895,13.3375,13.2895,13.3195,1382600.0
2007-04-26 11:10:00,22.16,22.22,22.15,22.21,1613400.0,13.3195,13.3556,13.3135,13.3496,1613400.0
2007-04-26 11:20:00,22.21,22.21,22.1,22.11,2051000.0,13.3496,13.3496,13.2835,13.2895,2051000.0
2007-04-26 11:30:00,22.11,22.13,22.07,22.13,1178300.0,13.2895,13.3015,13.2654,13.3015,1178300.0
2007-04-26 11:40:00,22.12,22.13,22.09,22.11,690900.0,13.2955,13.3015,13.2774,13.2895,690900.0
2007-04-26 11:50:00,22.11,22.12,22.05,22.1,1090800.0,13.2895,13.2955,13.2534,13.2835,1090800.0
2007-04-26 12:00:00,22.1,22.13,22.08,22.1,643200.0,13.2835,13.3015,13.2714,13.2835,643200.0
2007-04-26 12:10:00,22.1,22.11,22.09,22.09,261200.0,13.2835,13.2895,13.2774,13.2774,261200.0
2007-04-26 12:20:00,22.1,22.15,22.09,22.13,822600.0,13.2835,13.3135,13.2774,13.3015,822600.0
2007-04-26 12:30:00,22.13,22.15,22.09,22.11,1023400.0,13.3015,13.3135,13.2774,13.2895,1023400.0
2007-04-26 12:40:00,22.1,22.12,22.09,22.1,585800.0,13.2835,13.2955,13.2774,13.2835,585800.0
2007-04-26 12:50:00,22.1,22.14,22.09,22.12,600600.0,13.2835,13.3075,13.2774,13.2955,600600.0
2007-04-26 13:00:00,22.11,22.12,22.09,22.09,686600.0,13.2895,13.2955,13.2774,13.2774,686600.0
2007-04-26 13:10:00,22.09,22.1,22.09,22.09,274000.0,13.2774,13.2835,13.2774,13.2774,274000.0
2007-04-26 13:20:00,22.09,22.12,22.08,22.1,1064500.0,13.2774,13.2955,13.2714,13.2835,1064500.0
2007-04-26 13:30:00,22.09,22.1,22.06,22.07,494400.0,13.2774,13.2835,13.2594,13.2654,494400.0
2007-04-26 13:40:00,22.06,22.1,22.05,22.1,750200.0,13.2594,13.2835,13.2534,13.2835,750200.0
2007-04-26 13:50:00,22.1,22.12,22.08,22.09,628000.0,13.2835,13.2955,13.2714,13.2774,628000.0
2007-04-26 14:00:00,22.09,22.1,22.09,22.09,455500.0,13.2774,13.2835,13.2774,13.2774,455500.0
2007-04-26 14:10:00,22.09,22.13,22.09,22.12,617300.0,13.2774,13.3015,13.2774,13.2955,617300.0
2007-04-26 14:20:00,22.13,22.15,22.11,22.11,1829600.0,13.3015,13.3135,13.2895,13.2895,1829600.0
2007-04-26 14:30:00,22.12,22.13,22.07,22.13,1187600.0,13.2955,13.3015,13.2654,13.3015,1187600.0
2007-04-26 14:40:00,22.13,22.18,22.11,22.16,1371500.0,13.3015,13.3315,13.2895,13.3195,1371500.0
2007-04-26 14:50:00,22.17,22.18,22.12,22.16,1538500.0,13.3255,13.3315,13.2955,13.3195,1538500.0
2007-04-26 15:00:00,22.17,22.18,22.15,22.17,629400.0,13.3255,13.3315,13.3135,13.3255,629400.0
2007-04-26 15:10:00,22.17,22.18,22.1,22.13,1875700.0,13.3255,13.3315,13.2835,13.3015,1875700.0
2007-04-26 15:20:00,22.14,22.17,22.1,22.15,1198700.0,13.3075,13.3255,13.2835,13.3135,1198700.0
2007-04-26 15:30:00,22.15,22.16,22.13,22.14,882800.0,13.3135,13.3195,13.3015,13.3075,882800.0
2007-04-26 15:40:00,22.14,22.14,22.1,22.13,2594900.0,13.3075,13.3075,13.2835,13.3015,2594900.0
2007-04-26 15:50:00,22.13,22.13,22.05,22.09,3800300.0,13.3015,13.3015,13.2534,13.2774,3800300.0
2007-04-27 09:30:00,21.92,22.0,21.9,21.98,2377700.0,13.1753,13.2233,13.1632,13.2113,2377700.0
2007-04-27 09:40:00,21.98,22.0,21.96,21.99,1915100.0,13.2113,13.2233,13.1993,13.2173,1915100.0
2007-04-27 09:50:00,21.99,22.07,21.98,22.06,2031900.0,13.2173,13.2654,13.2113,13.2594,2031900.0
2007-04-27 10:00:00,22.06,22.09,22.0,22.05,1417400.0,13.2594,13.2774,13.2233,13.2534,1417400.0
2007-04-27 10:10:00,22.05,22.05,21.99,22.01,1710900.0,13.2534,13.2534,13.2173,13.2294,1710900.0
2007-04-27 10:20:00,22.01,22.04,21.99,22.01,1138000.0,13.2294,13.2474,13.2173,13.2294,1138000.0
2007-04-27 10:30:00,22.0,22.03,21.92,21.94,2105300.0,13.2233,13.2414,13.1753,13.1873,2105300.0
2007-04-27 10:40:00,21.94,21.94,21.82,21.88,1839900.0,13.1873,13.1873,13.1152,13.1512,1839900.0
2007-04-27 10:50:00,21.88,21.9,21.83,21.88,1669900.0,13.1512,13.1632,13.1212,13.1512,1669900.0
2007-04-27 11:00:00,21.88,21.94,21.87,21.92,969400.0,13.1512,13.1873,13.1452,13.1753,969400.0
2007-04-27 11:10:00,21.92,21.97,21.91,21.97,1661000.0,13.1753,13.2053,13.1693,13.2053,1661000.0
2007-04-27 11:20:00,21.97,22.03,21.97,22.0,1590900.0,13.2053,13.2414,13.2053,13.2233,1590900.0
2007-04-27 11:30:00,22.0,22.01,21.95,21.98,1069000.0,13.2233,13.2294,13.1933,13.2113,1069000.0
2007-04-27 11:40:00,21.98,21.99,21.95,21.98,666300.0,13.2113,13.2173,13.1933,13.2113,666300.0
2007-04-27 11:50:00,21.99,21.99,21.96,21.99,734700.0,13.2173,13.2173,13.1993,13.2173,734700.0
2007-04-27 12:00:00,21.99,22.0,21.95,21.98,726100.0,13.2173,13.2233,13.1933,13.2113,726100.0
2007-04-27 12:10:00,21.97,21.98,21.96,21.96,324000.0,13.2053,13.2113,13.1993,13.1993,324000.0
2007-04-27 12:20:00,21.96,21.99,21.95,21.98,585300.0,13.1993,13.2173,13.1933,13.2113,585300.0
2007-04-27 12:30:00,21.98,22.0,21.97,21.97,419300.0,13.2113,13.2233,13.2053,13.2053,419300.0
2007-04-27 12:40:00,21.97,22.0,21.96,21.99,890100.0,13.2053,13.2233,13.1993,13.2173,890100.0
2007-04-27 12:50:00,21.99,21.99,21.95,21.96,470000.0,13.2173,13.2173,13.1933,13.1993,470000.0
2007-04-27 13:00:00,21.95,22.09,21.94,21.95,514600.0,13.1933,13.2774,13.1873,13.1933,514600.0
2007-04-27 13:10:00,21.96,21.97,21.95,21.95,342900.0,13.1993,13.2053,13.1933,13.1933,342900.0
2007-04-27 13:20:00,21.95,22.0,21.94,21.94,363400.0,13.1933,13.2233,13.1873,13.1873,363400.0
2007-04-27 13:30:00,21.95,21.97,21.93,21.93,906700.0,13.1933,13.2053,13.1813,13.1813,906700.0
2007-04-27 13:40:00,21.93,22.0,21.9,21.9,1204000.0,13.1813,13.2233,13.1632,13.1632,1204000.0
2007-04-27 13:50:00,21.91,21.92,21.88,21.9,982600.0,13.1693,13.1753,13.1512,13.1632,982600.0
2007-04-27 14:00:00,21.9,21.95,21.89,21.9,726600.0,13.1632,13.1933,13.1572,13.1632,726600.0
2007-04-27 14:10:00,21.9,21.93,21.89,21.92,1112100.0,13.1632,13.1813,13.1572,13.1753,1112100.0
2007-04-27 14:20:00,21.93,21.93,21.89,21.9,719000.0,13.1813,13.1813,13.1572,13.1632,719000.0
2007-04-27 14:30:00,21.89,21.9,21.86,21.89,945200.0,13.1572,13.1632,13.1392,13.1572,945200.0
2007-04-27 14:40:00,21.89,21.95,21.88,21.94,1185700.0,13.1572,13.1933,13.1512,13.1873,1185700.0
2007-04-27 14:50:00,21.95,21.95,21.92,21.94,993500.0,13.1933,13.1933,13.1753,13.1873,993500.0
2007-04-27 15:00:00,21.94,21.97,21.89,21.89,2047400.0,13.1873,13.2053,13.1572,13.1572,2047400.0
2007-04-27 15:10:00,21.89,21.92,21.89,21.91,803700.0,13.1572,13.1753,13.1572,13.1693,803700.0
2007-04-27 15:20:00,21.9,21.93,21.9,21.92,1038000.0,13.1632,13.1813,13.1632,13.1753,1038000.0
2007-04-27 15:30:00,21.92,21.92,21.9,21.91,1021900.0,13.1753,13.1753,13.1632,13.1693,1021900.0
2007-04-27 15:40:00,21.9,21.91,21.86,21.86,1789300.0,13.1632,13.1693,13.1392,13.1392,1789300.0
2007-04-27 15:50:00,21.86,21.9,21.85,21.9,3218400.0,13.1392,13.1632,13.1332,13.1632,3218400.0
2007-04-30 09:30:00,21.8,21.84,21.77,21.79,2234200.0,13.1031,13.1272,13.0851,13.0971,2234200.0
2007-04-30 09:40:00,21.78,21.81,21.66,21.66,1695800.0,13.0911,13.1091,13.019,13.019,1695800.0
2007-04-30 09:50:00,21.66,21.76,21.59,21.68,1632600.0,13.019,13.0791,12.9769,13.031,1632600.0
2007-04-30 10:00:00,21.67,21.71,21.65,21.66,688600.0,13.025,13.049,13.013,13.019,688600.0
2007-04-30 10:10:00,21.66,21.76,21.66,21.75,1235200.0,13.019,13.0791,13.019,13.0731,1235200.0
2007-04-30 10:20:00,21.75,21.82,21.75,21.81,1460500.0,13.0731,13.1152,13.0731,13.1091,1460500.0
2007-04-30 10:30:00,21.81,21.84,21.77,21.83,1110400.0,13.1091,13.1272,13.0851,13.1212,1110400.0
2007-04-30 10:40:00,21.84,21.85,21.82,21.82,773400.0,13.1272,13.1332,13.1152,13.1152,773400.0
2007-04-30 10:50:00,21.82,21.83,21.79,21.81,966500.0,13.1152,13.1212,13.0971,13.1091,966500.0
2007-04-30 11:00:00,21.81,21.82,21.77,21.78,808600.0,13.1091,13.1152,13.0851,13.0911,808600.0
2007-04-30 11:10:00,21.77,21.78,21.75,21.75,622900.0,13.0851,13.0911,13.0731,13.0731,622900.0
2007-04-30 11:20:00,21.76,21.77,21.72,21.72,1122700.0,13.0791,13.0851,13.0551,13.0551,1122700.0
2007-04-30 11:30:00,21.73,21.76,21.72,21.73,1012000.0,13.0611,13.0791,13.0551,13.0611,1012000.0
2007-04-30 11:40:00,21.73,21.74,21.7,21.72,692600.0,13.0611,13.0671,13.043,13.0551,692600.0
2007-04-30 11:50:00,21.72,21.73,21.7,21.71,499100.0,13.0551,13.0611,13.043,13.049,499100.0
2007-04-30 12:00:00,21.71,21.72,21.7,21.71,742500.0,13.049,13.0551,13.043,13.049,742500.0
2007-04-30 12:10:00,21.71,21.75,21.71,21.74,942000.0,13.049,13.0731,13.049,13.0671,942000.0
2007-04-30 12:20:00,21.74,21.76,21.74,21.76,715800.0,13.0671,13.0791,13.0671,13.0791,715800.0
2007-04-30 12:30:00,21.75,21.77,21.71,21.77,557900.0,13.0731,13.0851,13.049,13.0851,557900.0
2007-04-30 12:40:00,21.76,21.77,21.76,21.76,240900.0,13.0791,13.0851,13.0791,13.0791,240900.0
2007-04-30 12:50:00,21.76,21.76,21.72,21.72,608500.0,13.0791,13.0791,13.0551,13.0551,608500.0
2007-04-30 13:00:00,21.72,21.75,21.71,21.75,568600.0,13.0551,13.0731,13.049,13.0731,568600.0
2007-04-30 13:10:00,21.74,21.75,21.72,21.74,1015800.0,13.0671,13.0731,13.0551,13.0671,1015800.0
2007-04-30 13:20:00,21.74,21.75,21.72,21.72,377600.0,13.0671,13.0731,13.0551,13.0551,377600.0
2007-04-30 13:30:00,21.72,21.73,21.71,21.73,485100.0,13.0551,13.0611,13.049,13.0611,485100.0
2007-04-30 13:40:00,21.74,21.74,21.72,21.73,443700.0,13.0671,13.0671,13.0551,13.0611,443700.0
2007-04-30 13:50:00,21.73,21.74,21.71,21.71,525100.0,13.0611,13.0671,13.049,13.049,525100.0
2007-04-30 14:00:00,21.72,21.73,21.71,21.72,545400.0,13.0551,13.0611,13.049,13.0551,545400.0
2007-04-30 14:10:00,21.72,21.73,21.68,21.69,813600.0,13.0551,13.0611,13.031,13.037,813600.0
2007-04-30 14:20:00,21.68,21.71,21.67,21.68,2010500.0,13.031,13.049,13.025,13.031,2010500.0
2007-04-30 14:30:00,21.68,21.69,21.62,21.62,1886800.0,13.031,13.037,12.9949,12.9949,1886800.0
2007-04-30 14:40:00,21.62,21.63,21.6,21.62,1823800.0,12.9949,13.001,12.9829,12.9949,1823800.0
2007-04-30 14:50:00,21.61,21.64,21.6,21.63,1415100.0,12.9889,13.007,12.9829,13.001,1415100.0
2007-04-30 15:00:00,21.62,21.64,21.6,21.61,1478200.0,12.9949,13.007,12.9829,12.9889,1478200.0
2007-04-30 15:10:00,21.61,21.62,21.55,21.59,1946700.0,12.9889,12.9949,12.9529,12.9769,1946700.0
2007-04-30 15:20:00,21.59,21.61,21.58,21.6,1718400.0,12.9769,12.9889,12.9709,12.9829,1718400.0
2007-04-30 15:30:00,21.61,21.62,21.56,21.56,1577300.0,12.9889,12.9949,12.9589,12.9589,1577300.0
2007-04-30 15:40:00,21.56,21.57,21.52,21.53,1843100.0,12.9589,12.9649,12.9348,12.9408,1843100.0
2007-04-30 15:50:00,21.53,21.54,21.48,21.5,5096100.0,12.9408,12.9469,12.9108,12.9228,5096100.0
2007-05-01 09:30:00,21.57,21.6,21.53,21.58,1758600.0,12.9649,12.9829,12.9408,12.9709,1758600.0
2007-05-01 09:40:00,21.58,21.69,21.58,21.67,1476800.0,12.9709,13.037,12.9709,13.025,1476800.0
2007-05-01 09:50:00,21.67,21.67,21.53,21.62,1256800.0,13.025,13.025,12.9408,12.9949,1256800.0
2007-05-01 10:00:00,21.63,21.66,21.53,21.56,2010300.0,13.001,13.019,12.9408,12.9589,2010300.0
2007-05-01 10:10:00,21.56,21.65,21.51,21.53,1465300.0,12.9589,13.013,12.9288,12.9408,1465300.0
2007-05-01 10:20:00,21.53,21.55,21.45,21.53,1677000.0,12.9408,12.9529,12.8928,12.9408,1677000.0
2007-05-01 10:30:00,21.53,21.6,21.51,21.57,1857900.0,12.9408,12.9829,12.9288,12.9649,1857900.0
2007-05-01 10:40:00,21.57,21.62,21.56,21.58,1649800.0,12.9649,12.9949,12.9589,12.9709,1649800.0
2007-05-01 10:50:00,21.58,21.64,21.56,21.64,1074900.0,12.9709,13.007,12.9589,13.007,1074900.0
2007-05-01 11:00:00,21.64,21.64,21.54,21.58,1116700.0,13.007,13.007,12.9469,12.9709,1116700.0
2007-05-01 11:10:00,21.57,21.61,21.5,21.61,844300.0,12.9649,12.9889,12.9228,12.9889,844300.0
2007-05-01 11:20:00,21.61,21.63,21.58,21.61,718600.0,12.9889,13.001,12.9709,12.9889,718600.0
2007-05-01 11:30:00,21.61,21.7,21.59,21.68,1041600.0,12.9889,13.043,12.9769,13.031,1041600.0
2007-05-01 11:40:00,21.68,21.72,21.67,21.69,1417500.0,13.031,13.0551,13.025,13.037,1417500.0
2007-05-01 11:50:00,21.68,21.69,21.64,21.65,994700.0,13.031,13.037,13.007,13.013,994700.0
2007-05-01 12:00:00,21.65,21.68,21.64,21.67,728000.0,13.013,13.031,13.007,13.025,728000.0
2007-05-01 12:10:00,21.67,21.69,21.64,21.67,624300.0,13.025,13.037,13.007,13.025,624300.0
2007-05-01 12:20:00,21.67,21.67,21.61,21.61,379200.0,13.025,13.025,12.9889,12.9889,379200.0
2007-05-01 12:30:00,21.61,21.64,21.61,21.62,327400.0,12.9889,13.007,12.9889,12.9949,327400.0
2007-05-01 12:40:00,21.62,21.66,21.62,21.63,780800.0,12.9949,13.019,12.9949,13.001,780800.0
2007-05-01 12:50:00,21.62,21.66,21.61,21.64,419300.0,12.9949,13.019,12.9889,13.007,419300.0
2007-05-01 13:00:00,21.65,21.65,21.57,21.59,1125900.0,13.013,13.013,12.9649,12.9769,1125900.0
2007-05-01 13:10:00,21.59,21.61,21.54,21.59,1221800.0,12.9769,12.9889,12.9469,12.9769,1221800.0
2007-05-01 13:20:00,21.59,21.63,21.57,21.61,1002200.0,12.9769,13.001,12.9649,12.9889,1002200.0
2007-05-01 13:30:00,21.6,21.64,21.59,21.61,391000.0,12.9829,13.007,12.9769,12.9889,391000.0
2007-05-01 13:40:00,21.61,21.66,21.59,21.63,873300.0,12.9889,13.019,12.9769,13.001,873300.0
2007-05-01 13:50:00,21.63,21.69,21.61,21.66,1279600.0,13.001,13.037,12.9889,13.019,1279600.0
2007-05-01 14:00:00,21.66,21.67,21.62,21.66,1303200.0,13.019,13.025,12.9949,13.019,1303200.0
2007-05-01 14:10:00,21.65,21.68,21.62,21.63,777800.0,13.013,13.031,12.9949,13.001,777800.0
2007-05-01 14:20:00,21.62,21.7,21.62,21.66,877300.0,12.9949,13.043,12.9949,13.019,877300.0
2007-05-01 14:30:00,21.66,21.75,21.64,21.72,1760500.0,13.019,13.0731,13.007,13.0551,1760500.0
2007-05-01 14:40:00,21.72,21.77,21.71,21.73,1098000.0,13.0551,13.0851,13.049,13.0611,1098000.0
2007-05-01 14:50:00,21.73,21.76,21.71,21.71,1142500.0,13.0611,13.0791,13.049,13.049,1142500.0
2007-05-01 15:00:00,21.72,21.76,21.71,21.74,964800.0,13.0551,13.0791,13.049,13.0671,964800.0
2007-05-01 15:10:00,21.74,21.75,21.72,21.72,1334700.0,13.0671,13.0731,13.0551,13.0551,1334700.0
2007-05-01 15:20:00,21.72,21.76,21.72,21.75,1849700.0,13.0551,13.0791,13.0551,13.0731,1849700.0
2007-05-01 15:30:00,21.75,21.78,21.75,21.76,1177900.0,13.0731,13.0911,13.0731,13.0791,1177900.0
2007-05-01 15:40:00,21.76,21.83,21.76,21.8,2511200.0,13.0791,13.1212,13.0791,13.1031,2511200.0
2007-05-01 15:50:00,21.8,21.82,21.78,21.81,2563700.0,13.1031,13.1152,13.0911,13.1091,2563700.0
2007-05-02 09:30:00,21.78,21.96,21.75,21.94,3191200.0,13.0911,13.1993,13.0731,13.1873,3191200.0
2007-05-02 09:40:00,21.93,21.98,21.92,21.97,2009300.0,13.1813,13.2113,13.1753,13.2053,2009300.0
2007-05-02 09:50:00,21.96,22.0,21.77,21.98,1772900.0,13.1993,13.2233,13.0851,13.2113,1772900.0
2007-05-02 10:00:00,21.98,22.07,21.96,22.02,2909500.0,13.2113,13.2654,13.1993,13.2354,2909500.0
2007-05-02 10:10:00,22.01,22.03,21.97,21.98,1639600.0,13.2294,13.2414,13.2053,13.2113,1639600.0
2007-05-02 10:20:00,21.98,21.99,21.95,21.98,1556500.0,13.2113,13.2173,13.1933,13.2113,1556500.0
2007-05-02 10:30:00,21.97,22.04,21.97,22.02,2397600.0,13.2053,13.2474,13.2053,13.2354,2397600.0
2007-05-02 10:40:00,22.01,22.04,21.97,21.98,1859900.0,13.2294,13.2474,13.2053,13.2113,1859900.0
2007-05-02 10:50:00,21.98,21.99,21.95,21.97,1000100.0,13.2113,13.2173,13.1933,13.2053,1000100.0
2007-05-02 11:00:00,21.98,21.99,21.95,21.95,711300.0,13.2113,13.2173,13.1933,13.1933,711300.0
2007-05-02 11:10:00,21.96,21.96,21.93,21.96,1111600.0,13.1993,13.1993,13.1813,13.1993,1111600.0
2007-05-02 11:20:00,21.96,22.0,21.95,21.95,999800.0,13.1993,13.2233,13.1933,13.1933,999800.0
2007-05-02 11:30:00,21.96,21.96,21.9,21.92,2027700.0,13.1993,13.1993,13.1632,13.1753,2027700.0
2007-05-02 11:40:00,21.91,21.93,21.88,21.92,1886800.0,13.1693,13.1813,13.1512,13.1753,1886800.0
2007-05-02 11:50:00,21.93,21.95,21.91,21.91,684300.0,13.1813,13.1933,13.1693,13.1693,684300.0
2007-05-02 12:00:00,21.92,21.95,21.9,21.9,948000.0,13.1753,13.1933,13.1632,13.1632,948000.0
2007-05-02 12:10:00,21.91,21.91,21.88,21.9,891600.0,13.1693,13.1693,13.1512,13.1632,891600.0
2007-05-02 12:20:00,21.9,21.95,21.89,21.9,1470300.0,13.1632,13.1933,13.1572,13.1632,1470300.0
2007-05-02 12:30:00,21.9,21.93,21.89,21.92,1057500.0,13.1632,13.1813,13.1572,13.1753,1057500.0
2007-05-02 12:40:00,21.92,21.98,21.91,21.96,1621500.0,13.1753,13.2113,13.1693,13.1993,1621500.0
2007-05-02 12:50:00,21.96,21.96,21.91,21.94,1102400.0,13.1993,13.1993,13.1693,13.1873,1102400.0
2007-05-02 13:00:00,21.94,21.96,21.92,21.95,1045800.0,13.1873,13.1993,13.1753,13.1933,1045800.0
2007-05-02 13:10:00,21.95,21.95,21.92,21.92,266500.0,13.1933,13.1933,13.1753,13.1753,266500.0
2007-05-02 13:20:00,21.93,21.99,21.92,21.98,1458200.0,13.1813,13.2173,13.1753,13.2113,1458200.0
2007-05-02 13:30:00,21.98,22.0,21.97,21.99,557600.0,13.2113,13.2233,13.2053,13.2173,557600.0
2007-05-02 13:40:00,21.99,21.99,21.97,21.99,324800.0,13.2173,13.2173,13.2053,13.2173,324800.0
2007-05-02 13:50:00,21.99,22.04,21.98,22.0,2287900.0,13.2173,13.2474,13.2113,13.2233,2287900.0
2007-05-02 14:00:00,22.0,22.01,21.96,21.97,1076300.0,13.2233,13.2294,13.1993,13.2053,1076300.0
2007-05-02 14:10:00,21.96,21.99,21.94,21.99,1165500.0,13.1993,13.2173,13.1873,13.2173,1165500.0
2007-05-02 14:20:00,21.99,21.99,21.95,21.96,1571200.0,13.2173,13.2173,13.1933,13.1993,1571200.0
2007-05-02 14:30:00,21.96,21.99,21.96,21.96,1104300.0,13.1993,13.2173,13.1993,13.1993,1104300.0
2007-05-02 14:40:00,21.96,21.98,21.96,21.97,870500.0,13.1993,13.2113,13.1993,13.2053,870500.0
2007-05-02 14:50:00,21.97,21.97,21.9,21.92,1595600.0,13.2053,13.2053,13.1632,13.1753,1595600.0
2007-05-02 15:00:00,21.92,21.94,21.9,21.9,1447200.0,13.1753,13.1873,13.1632,13.1632,1447200.0
2007-05-02 15:10:00,21.9,21.94,21.9,21.91,1231800.0,13.1632,13.1873,13.1632,13.1693,1231800.0
2007-05-02 15:20:00,21.91,21.93,21.89,21.91,1440600.0,13.1693,13.1813,13.1572,13.1693,1440600.0
2007-05-02 15:30:00,21.9,21.91,21.89,21.9,925600.0,13.1632,13.1693,13.1572,13.1632,925600.0
2007-05-02 15:40:00,21.91,21.94,21.8,21.93,2224100.0,13.1693,13.1873,13.1031,13.1813,2224100.0
2007-05-02 15:50:00,21.93,21.95,21.88,21.94,3492600.0,13.1813,13.1933,13.1512,13.1873,3492600.0
2007-05-03 09:30:00,22.11,22.14,21.93,22.05,6556100.0,13.3582,13.3764,13.2495,13.322,6556100.0
2007-05-03 09:40:00,22.05,22.11,22.02,22.02,1540000.0,13.322,13.3582,13.3039,13.3039,1540000.0
2007-05-03 09:50:00,22.03,22.11,22.0,22.1,2122700.0,13.3099,13.3582,13.2918,13.3522,2122700.0
2007-05-03 10:00:00,22.1,22.13,22.05,22.06,2490000.0,13.3522,13.3703,13.322,13.328,2490000.0
2007-05-03 10:10:00,22.07,22.07,22.0,22.06,1539200.0,13.3341,13.3341,13.2918,13.328,1539200.0
2007-05-03 10:20:00,22.05,22.08,22.02,22.04,1444100.0,13.322,13.3401,13.3039,13.3159,1444100.0
2007-05-03 10:30:00,22.04,22.07,22.02,22.04,1213800.0,13.3159,13.3341,13.3039,13.3159,1213800.0
2007-05-03 10:40:00,22.04,22.06,22.02,22.05,1698800.0,13.3159,13.328,13.3039,13.322,1698800.0
2007-05-03 10:50:00,22.04,22.07,22.04,22.04,1480500.0,13.3159,13.3341,13.3159,13.3159,1480500.0
2007-05-03 11:00:00,22.04,22.06,22.03,22.04,783800.0,13.3159,13.328,13.3099,13.3159,783800.0
2007-05-03 11:10:00,22.04,22.08,22.04,22.05,1533200.0,13.3159,13.3401,13.3159,13.322,1533200.0
2007-05-03 11:20:00,22.06,22.07,21.9,22.0,4988900.0,13.328,13.3341,13.2314,13.2918,4988900.0
2007-05-03 11:30:00,22.02,22.03,21.81,21.84,2884800.0,13.3039,13.3099,13.177,13.1951,2884800.0
2007-05-03 11:40:00,21.83,22.05,21.78,21.87,4178900.0,13.1891,13.322,13.1589,13.2132,4178900.0
2007-05-03 11:50:00,21.86,21.92,21.86,21.88,1193000.0,13.2072,13.2434,13.2072,13.2193,1193000.0
2007-05-03 12:00:00,21.87,21.9,21.85,21.85,1469700.0,13.2132,13.2314,13.2011,13.2011,1469700.0
2007-05-03 12:10:00,21.85,21.89,21.82,21.87,1574400.0,13.2011,13.2253,13.183,13.2132,1574400.0
2007-05-03 12:20:00,21.86,21.87,21.8,21.81,771900.0,13.2072,13.2132,13.1709,13.177,771900.0
2007-05-03 12:30:00,21.81,21.83,21.76,21.78,1906600.0,13.177,13.1891,13.1468,13.1589,1906600.0
2007-05-03 12:40:00,21.78,21.82,21.78,21.82,920400.0,13.1589,13.183,13.1589,13.183,920400.0
2007-05-03 12:50:00,21.82,21.86,21.8,21.84,1111000.0,13.183,13.2072,13.1709,13.1951,1111000.0
2007-05-03 13:00:00,21.84,21.86,21.84,21.85,662500.0,13.1951,13.2072,13.1951,13.2011,662500.0
2007-05-03 13:10:00,21.86,21.86,21.84,21.86,755700.0,13.2072,13.2072,13.1951,13.2072,755700.0
2007-05-03 13:20:00,21.85,21.86,21.8,21.82,1586500.0,13.2011,13.2072,13.1709,13.183,1586500.0
2007-05-03 13:30:00,21.83,21.84,21.81,21.82,728700.0,13.1891,13.1951,13.177,13.183,728700.0
2007-05-03 13:40:00,21.83,21.85,21.82,21.85,628400.0,13.1891,13.2011,13.183,13.2011,628400.0
2007-05-03 13:50:00,21.85,21.85,21.83,21.83,419600.0,13.2011,13.2011,13.1891,13.1891,419600.0
2007-05-03 14:00:00,21.84,21.86,21.83,21.83,1196600.0,13.1951,13.2072,13.1891,13.1891,1196600.0
2007-05-03 14:10:00,21.84,21.86,21.83,21.86,1411900.0,13.1951,13.2072,13.1891,13.2072,1411900.0
2007-05-03 14:20:00,21.85,21.86,21.81,21.85,1571400.0,13.2011,13.2072,13.177,13.2011,1571400.0
2007-05-03 14:30:00,21.84,21.89,21.84,21.87,912700.0,13.1951,13.2253,13.1951,13.2132,912700.0
2007-05-03 14:40:00,21.88,21.92,21.87,21.88,806400.0,13.2193,13.2434,13.2132,13.2193,806400.0
2007-05-03 14:50:00,21.88,21.91,21.86,21.9,594600.0,13.2193,13.2374,13.2072,13.2314,594600.0
2007-05-03 15:00:00,21.9,21.95,21.89,21.89,1666700.0,13.2314,13.2616,13.2253,13.2253,1666700.0
2007-05-03 15:10:00,21.9,21.9,21.82,21.82,2489400.0,13.2314,13.2314,13.183,13.183,2489400.0
2007-05-03 15:20:00,21.83,21.85,21.77,21.78,1896200.0,13.1891,13.2011,13.1528,13.1589,1896200.0
2007-05-03 15:30:00,21.79,21.82,21.75,21.75,2399700.0,13.1649,13.183,13.1407,13.1407,2399700.0
2007-05-03 15:40:00,21.76,21.77,21.72,21.72,1959400.0,13.1468,13.1528,13.1226,13.1226,1959400.0
2007-05-03 15:50:00,21.73,21.76,21.71,21.73,2970400.0,13.1286,13.1468,13.1166,13.1286,2970400.0
2007-05-04 09:30:00,21.95,21.97,21.85,21.86,3021400.0,13.2616,13.2737,13.2011,13.2072,3021400.0
2007-05-04 09:40:00,21.86,21.97,21.86,21.92,2016300.0,13.2072,13.2737,13.2072,13.2434,2016300.0
2007-05-04 09:50:00,21.93,21.98,21.92,21.98,1551100.0,13.2495,13.2797,13.2434,13.2797,1551100.0
2007-05-04 10:00:00,21.97,22.02,21.95,22.01,1629600.0,13.2737,13.3039,13.2616,13.2978,1629600.0
2007-05-04 10:10:00,22.0,22.02,21.97,21.98,854300.0,13.2918,13.3039,13.2737,13.2797,854300.0
2007-05-04 10:20:00,21.97,22.0,21.94,21.95,967600.0,13.2737,13.2918,13.2555,13.2616,967600.0
2007-05-04 10:30:00,21.94,21.95,21.87,21.89,1996500.0,13.2555,13.2616,13.2132,13.2253,1996500.0
2007-05-04 10:40:00,21.89,21.91,21.88,21.9,1190500.0,13.2253,13.2374,13.2193,13.2314,1190500.0
2007-05-04 10:50:00,21.91,21.92,21.89,21.9,952800.0,13.2374,13.2434,13.2253,13.2314,952800.0
2007-05-04 11:00:00,21.9,21.9,21.87,21.87,1150400.0,13.2314,13.2314,13.2132,13.2132,1150400.0
2007-05-04 11:10:00,21.88,21.9,21.87,21.88,1268800.0,13.2193,13.2314,13.2132,13.2193,1268800.0
2007-05-04 11:20:00,21.88,21.9,21.87,21.9,1259800.0,13.2193,13.2314,13.2132,13.2314,1259800.0
2007-05-04 11:30:00,21.89,21.98,21.89,21.96,1652900.0,13.2253,13.2797,13.2253,13.2676,1652900.0
2007-05-04 11:40:00,21.96,21.99,21.95,21.98,1783600.0,13.2676,13.2857,13.2616,13.2797,1783600.0
2007-05-04 11:50:00,21.97,22.0,21.95,21.97,966800.0,13.2737,13.2918,13.2616,13.2737,966800.0
2007-05-04 12:00:00,21.98,22.0,21.95,21.96,738600.0,13.2797,13.2918,13.2616,13.2676,738600.0
2007-05-04 12:10:00,21.96,21.97,21.9,21.9,1119900.0,13.2676,13.2737,13.2314,13.2314,1119900.0
2007-05-04 12:20:00,21.9,21.92,21.81,21.85,2912300.0,13.2314,13.2434,13.177,13.2011,2912300.0
2007-05-04 12:30:00,21.85,21.89,21.82,21.88,1426400.0,13.2011,13.2253,13.183,13.2193,1426400.0
2007-05-04 12:40:00,21.88,21.93,21.87,21.92,1001400.0,13.2193,13.2495,13.2132,13.2434,1001400.0
2007-05-04 12:50:00,21.93,21.98,21.92,21.98,1021200.0,13.2495,13.2797,13.2434,13.2797,1021200.0
2007-05-04 13:00:00,21.98,21.98,21.94,21.94,549000.0,13.2797,13.2797,13.2555,13.2555,549000.0
2007-05-04 13:10:00,21.95,21.97,21.94,21.94,484300.0,13.2616,13.2737,13.2555,13.2555,484300.0
2007-05-04 13:20:00,21.94,21.96,21.93,21.93,427200.0,13.2555,13.2676,13.2495,13.2495,427200.0
2007-05-04 13:30:00,21.93,21.95,21.92,21.95,282100.0,13.2495,13.2616,13.2434,13.2616,282100.0
2007-05-04 13:40:00,21.94,21.95,21.92,21.94,455200.0,13.2555,13.2616,13.2434,13.2555,455200.0
2007-05-04 13:50:00,21.94,21.94,21.86,21.86,998500.0,13.2555,13.2555,13.2072,13.2072,998500.0
2007-05-04 14:00:00,21.86,21.92,21.86,21.86,699300.0,13.2072,13.2434,13.2072,13.2072,699300.0
2007-05-04 14:10:00,21.87,21.93,21.86,21.91,709000.0,13.2132,13.2495,13.2072,13.2374,709000.0
2007-05-04 14:20:00,21.91,21.91,21.88,21.89,324600.0,13.2374,13.2374,13.2193,13.2253,324600.0
2007-05-04 14:30:00,21.89,21.93,21.88,21.9,966400.0,13.2253,13.2495,13.2193,13.2314,966400.0
2007-05-04 14:40:00,21.91,21.94,21.9,21.94,1066900.0,13.2374,13.2555,13.2314,13.2555,1066900.0
2007-05-04 14:50:00,21.94,21.95,21.92,21.95,659500.0,13.2555,13.2616,13.2434,13.2616,659500.0
2007-05-04 15:00:00,21.94,21.96,21.93,21.95,1298700.0,13.2555,13.2676,13.2495,13.2616,1298700.0
2007-05-04 15:10:00,21.95,22.0,21.94,21.94,1573200.0,13.2616,13.2918,13.2555,13.2555,1573200.0
2007-05-04 15:20:00,21.94,21.97,21.94,21.96,913100.0,13.2555,13.2737,13.2555,13.2676,913100.0
2007-05-04 15:30:00,21.95,21.97,21.91,21.91,1737900.0,13.2616,13.2737,13.2374,13.2374,1737900.0
2007-05-04 15:40:00,21.91,21.95,21.89,21.89,1800100.0,13.2374,13.2616,13.2253,13.2253,1800100.0
2007-05-04 15:50:00,21.89,21.91,21.86,21.91,1868300.0,13.2253,13.2374,13.2072,13.2374,1868300.0
2007-05-07 09:30:00,21.92,21.95,21.85,21.94,2098600.0,13.2434,13.2616,13.2011,13.2555,2098600.0
2007-05-07 09:40:00,21.94,22.0,21.93,21.99,1133300.0,13.2555,13.2918,13.2495,13.2857,1133300.0
2007-05-07 09:50:00,22.0,22.05,21.96,22.01,1298500.0,13.2918,13.322,13.2676,13.2978,1298500.0
2007-05-07 10:00:00,22.01,22.08,22.0,22.04,1650900.0,13.2978,13.3401,13.2918,13.3159,1650900.0
2007-05-07 10:10:00,22.05,22.05,21.97,21.98,899000.0,13.322,13.322,13.2737,13.2797,899000.0
2007-05-07 10:20:00,21.97,22.03,21.95,22.0,1344900.0,13.2737,13.3099,13.2616,13.2918,1344900.0
2007-05-07 10:30:00,22.0,22.03,21.94,21.95,1072600.0,13.2918,13.3099,13.2555,13.2616,1072600.0
2007-05-07 10:40:00,21.96,22.01,21.95,21.98,700900.0,13.2676,13.2978,13.2616,13.2797,700900.0
2007-05-07 10:50:00,21.98,22.0,21.96,21.98,566700.0,13.2797,13.2918,13.2676,13.2797,566700.0
2007-05-07 11:00:00,21.98,22.02,21.98,22.0,1113900.0,13.2797,13.3039,13.2797,13.2918,1113900.0
2007-05-07 11:10:00,21.99,22.08,21.99,22.08,1191300.0,13.2857,13.3401,13.2857,13.3401,1191300.0
2007-05-07 11:20:00,22.07,22.09,22.05,22.06,1020400.0,13.3341,13.3462,13.322,13.328,1020400.0
2007-05-07 11:30:00,22.07,22.08,22.05,22.05,440400.0,13.3341,13.3401,13.322,13.322,440400.0
2007-05-07 11:40:00,22.06,22.08,22.04,22.07,617200.0,13.328,13.3401,13.3159,13.3341,617200.0
2007-05-07 11:50:00,22.07,22.09,22.06,22.06,389400.0,13.3341,13.3462,13.328,13.328,389400.0
2007-05-07 12:00:00,22.06,22.07,22.03,22.05,700200.0,13.328,13.3341,13.3099,13.322,700200.0
2007-05-07 12:10:00,22.06,22.12,22.04,22.11,1454100.0,13.328,13.3643,13.3159,13.3582,1454100.0
2007-05-07 12:20:00,22.1,22.13,22.09,22.12,534400.0,13.3522,13.3703,13.3462,13.3643,534400.0
2007-05-07 12:30:00,22.12,22.13,22.11,22.12,284000.0,13.3643,13.3703,13.3582,13.3643,284000.0
2007-05-07 12:40:00,22.11,22.12,22.08,22.1,727200.0,13.3582,13.3643,13.3401,13.3522,727200.0
2007-05-07 12:50:00,22.11,22.11,22.1,22.1,122300.0,13.3582,13.3582,13.3522,13.3522,122300.0
2007-05-07 13:00:00,22.1,22.11,22.07,22.08,447300.0,13.3522,13.3582,13.3341,13.3401,447300.0
2007-05-07 13:10:00,22.08,22.11,22.07,22.07,524200.0,13.3401,13.3582,13.3341,13.3341,524200.0
2007-05-07 13:20:00,22.07,22.08,22.02,22.03,648000.0,13.3341,13.3401,13.3039,13.3099,648000.0
2007-05-07 13:30:00,22.03,22.04,22.01,22.02,1060500.0,13.3099,13.3159,13.2978,13.3039,1060500.0
2007-05-07 13:40:00,22.02,22.04,22.01,22.03,781400.0,13.3039,13.3159,13.2978,13.3099,781400.0
2007-05-07 13:50:00,22.03,22.04,22.01,22.02,366200.0,13.3099,13.3159,13.2978,13.3039,366200.0
2007-05-07 14:00:00,22.01,22.02,22.0,22.0,378200.0,13.2978,13.3039,13.2918,13.2918,378200.0
2007-05-07 14:10:00,22.0,22.02,21.98,21.98,1197000.0,13.2918,13.3039,13.2797,13.2797,1197000.0
2007-05-07 14:20:00,21.98,22.0,21.98,22.0,269800.0,13.2797,13.2918,13.2797,13.2918,269800.0
2007-05-07 14:30:00,22.0,22.0,21.98,21.99,378100.0,13.2918,13.2918,13.2797,13.2857,378100.0
2007-05-07 14:40:00,21.98,21.99,21.97,21.98,483600.0,13.2797,13.2857,13.2737,13.2797,483600.0
2007-05-07 14:50:00,21.98,22.03,21.98,22.01,1269800.0,13.2797,13.3099,13.2797,13.2978,1269800.0
2007-05-07 15:00:00,22.01,22.02,21.97,21.97,1686500.0,13.2978,13.3039,13.2737,13.2737,1686500.0
2007-05-07 15:10:00,21.97,21.98,21.93,21.95,961600.0,13.2737,13.2797,13.2495,13.2616,961600.0
2007-05-07 15:20:00,21.95,22.0,21.95,21.98,958900.0,13.2616,13.2918,13.2616,13.2797,958900.0
2007-05-07 15:30:00,21.99,21.99,21.93,21.93,705300.0,13.2857,13.2857,13.2495,13.2495,705300.0
2007-05-07 15:40:00,21.93,21.98,21.93,21.97,1520900.0,13.2495,13.2797,13.2495,13.2737,1520900.0
2007-05-07 15:50:00,21.98,21.98,21.93,21.93,1466000.0,13.2797,13.2797,13.2495,13.2495,1466000.0
2007-05-08 09:30:00,21.98,21.99,21.92,21.97,2346200.0,13.2797,13.2857,13.2434,13.2737,2346200.0
2007-05-08 09:40:00,21.97,22.09,21.97,22.01,2026400.0,13.2737,13.3462,13.2737,13.2978,2026400.0
2007-05-08 09:50:00,22.01,22.02,21.91,21.94,1405400.0,13.2978,13.3039,13.2374,13.2555,1405400.0
2007-05-08 10:00:00,21.93,21.94,21.87,21.87,1352100.0,13.2495,13.2555,13.2132,13.2132,1352100.0
2007-05-08 10:10:00,21.87,21.88,21.81,21.84,1670400.0,13.2132,13.2193,13.177,13.1951,1670400.0
2007-05-08 10:20:00,21.84,21.85,21.8,21.85,1049100.0,13.1951,13.2011,13.1709,13.2011,1049100.0
2007-05-08 10:30:00,21.85,21.92,21.84,21.89,1473600.0,13.2011,13.2434,13.1951,13.2253,1473600.0
2007-05-08 10:40:00,21.89,22.06,21.89,22.02,2386500.0,13.2253,13.328,13.2253,13.3039,2386500.0
2007-05-08 10:50:00,22.03,22.09,22.0,22.03,1776500.0,13.3099,13.3462,13.2918,13.3099,1776500.0
2007-05-08 11:00:00,22.03,22.04,21.98,22.0,909500.0,13.3099,13.3159,13.2797,13.2918,909500.0
2007-05-08 11:10:00,22.01,22.01,21.95,21.99,806200.0,13.2978,13.2978,13.2616,13.2857,806200.0
2007-05-08 11:20:00,21.99,22.0,21.97,21.99,529400.0,13.2857,13.2918,13.2737,13.2857,529400.0
2007-05-08 11:30:00,21.98,22.04,21.98,22.03,1238000.0,13.2797,13.3159,13.2797,13.3099,1238000.0
2007-05-08 11:40:00,22.04,22.04,22.0,22.0,307000.0,13.3159,13.3159,13.2918,13.2918,307000.0
2007-05-08 11:50:00,22.0,22.03,22.0,22.02,582500.0,13.2918,13.3099,13.2918,13.3039,582500.0
2007-05-08 12:00:00,22.02,22.06,22.01,22.05,728800.0,13.3039,13.328,13.2978,13.322,728800.0
2007-05-08 12:10:00,22.06,22.13,22.05,22.11,1255600.0,13.328,13.3703,13.322,13.3582,1255600.0
2007-05-08 12:20:00,22.12,22.13,22.07,22.08,927200.0,13.3643,13.3703,13.3341,13.3401,927200.0
2007-05-08 12:30:00,22.08,22.1,22.07,22.09,522900.0,13.3401,13.3522,13.3341,13.3462,522900.0
2007-05-08 12:40:00,22.1,22.12,22.08,22.12,1166700.0,13.3522,13.3643,13.3401,13.3643,1166700.0
2007-05-08 12:50:00,22.11,22.15,22.11,22.13,1356600.0,13.3582,13.3824,13.3582,13.3703,1356600.0
2007-05-08 13:00:00,22.14,22.14,22.1,22.12,683400.0,13.3764,13.3764,13.3522,13.3643,683400.0
2007-05-08 13:10:00,22.12,22.15,22.12,22.13,650000.0,13.3643,13.3824,13.3643,13.3703,650000.0
2007-05-08 13:20:00,22.13,22.14,22.08,22.08,482700.0,13.3703,13.3764,13.3401,13.3401,482700.0
2007-05-08 13:30:00,22.08,22.09,22.06,22.07,517400.0,13.3401,13.3462,13.328,13.3341,517400.0
2007-05-08 13:40:00,22.08,22.12,22.07,22.11,853100.0,13.3401,13.3643,13.3341,13.3582,853100.0
2007-05-08 13:50:00,22.11,22.12,22.06,22.07,534500.0,13.3582,13.3643,13.328,13.3341,534500.0
2007-05-08 14:00:00,22.07,22.07,22.04,22.07,775100.0,13.3341,13.3341,13.3159,13.3341,775100.0
2007-05-08 14:10:00,22.08,22.12,22.05,22.1,902000.0,13.3401,13.3643,13.322,13.3522,902000.0
2007-05-08 14:20:00,22.1,22.13,22.1,22.11,655200.0,13.3522,13.3703,13.3522,13.3582,655200.0
2007-05-08 14:30:00,22.12,22.12,22.08,22.09,359300.0,13.3643,13.3643,13.3401,13.3462,359300.0
2007-05-08 14:40:00,22.09,22.12,22.07,22.1,854500.0,13.3462,13.3643,13.3341,13.3522,854500.0
2007-05-08 14:50:00,22.11,22.12,22.09,22.12,917500.0,13.3582,13.3643,13.3462,13.3643,917500.0
2007-05-08 15:00:00,22.11,22.13,22.1,22.1,685200.0,13.3582,13.3703,13.3522,13.3522,685200.0
2007-05-08 15:10:00,22.1,22.12,22.1,22.12,648800.0,13.3522,13.3643,13.3522,13.3643,648800.0
2007-05-08 15:20:00,22.12,22.15,22.12,22.15,1110200.0,13.3643,13.3824,13.3643,13.3824,1110200.0
2007-05-08 15:30:00,22.14,22.17,22.14,22.16,1346600.0,13.3764,13.3945,13.3764,13.3884,1346600.0
2007-05-08 15:40:00,22.15,22.2,22.1,22.19,2000900.0,13.3824,13.4126,13.3522,13.4066,2000900.0
2007-05-08 15:50:00,22.18,22.19,22.14,22.16,2352700.0,13.4005,13.4066,13.3764,13.3884,2352700.0
2007-05-09 09:30:00,22.04,22.1,21.96,21.97,2563500.0,13.3159,13.3522,13.2676,13.2737,2563500.0
2007-05-09 09:40:00,21.98,22.09,21.95,22.02,1197400.0,13.2797,13.3462,13.2616,13.3039,1197400.0
2007-05-09 09:50:00,22.03,22.05,22.0,22.02,587500.0,13.3099,13.322,13.2918,13.3039,587500.0
2007-05-09 10:00:00,22.02,22.14,22.0,22.08,1141700.0,13.3039,13.3764,13.2918,13.3401,1141700.0
2007-05-09 10:10:00,22.07,22.08,22.05,22.05,764700.0,13.3341,13.3401,13.322,13.322,764700.0
2007-05-09 10:20:00,22.05,22.07,21.97,22.0,2151500.0,13.322,13.3341,13.2737,13.2918,2151500.0
2007-05-09 10:30:00,22.01,22.03,21.96,21.97,3046400.0,13.2978,13.3099,13.2676,13.2737,3046400.0
2007-05-09 10:40:00,21.98,22.03,21.96,22.02,1413100.0,13.2797,13.3099,13.2676,13.3039,1413100.0
2007-05-09 10:50:00,22.02,22.03,22.0,22.02,663700.0,13.3039,13.3099,13.2918,13.3039,663700.0
2007-05-09 11:00:00,22.03,22.05,22.02,22.02,872300.0,13.3099,13.322,13.3039,13.3039,872300.0
2007-05-09 11:10:00,22.03,22.03,22.02,22.03,427100.0,13.3099,13.3099,13.3039,13.3099,427100.0
2007-05-09 11:20:00,22.03,22.1,22.02,22.09,1815600.0,13.3099,13.3522,13.3039,13.3462,1815600.0
2007-05-09 11:30:00,22.09,22.2,22.08,22.2,2591800.0,13.3462,13.4126,13.3401,13.4126,2591800.0
2007-05-09 11:40:00,22.2,22.3,22.19,22.29,2198900.0,13.4126,13.473,13.4066,13.467,2198900.0
2007-05-09 11:50:00,22.29,22.29,22.0,22.25,1451000.0,13.467,13.467,13.2918,13.4428,1451000.0
2007-05-09 12:00:00,22.24,22.31,22.24,22.31,1369100.0,13.4368,13.4791,13.4368,13.4791,1369100.0
2007-05-09 12:10:00,22.31,22.31,22.25,22.25,788300.0,13.4791,13.4791,13.4428,13.4428,788300.0
2007-05-09 12:20:00,22.25,22.29,22.2,22.28,778000.0,13.4428,13.467,13.4126,13.4609,778000.0
2007-05-09 12:30:00,22.29,22.29,22.27,22.28,547300.0,13.467,13.467,13.4549,13.4609,547300.0
2007-05-09 12:40:00,22.29,22.32,22.28,22.31,842400.0,13.467,13.4851,13.4609,13.4791,842400.0
2007-05-09 12:50:00,22.3,22.32,22.3,22.31,1389800.0,13.473,13.4851,13.473,13.4791,1389800.0
2007-05-09 13:00:00,22.32,22.34,22.3,22.3,814200.0,13.4851,13.4972,13.473,13.473,814200.0
2007-05-09 13:10:00,22.31,22.31,22.28,22.29,615800.0,13.4791,13.4791,13.4609,13.467,615800.0
2007-05-09 13:20:00,22.29,22.3,22.25,22.26,897000.0,13.467,13.473,13.4428,13.4489,897000.0
2007-05-09 13:30:00,22.26,22.3,22.24,22.25,1409800.0,13.4489,13.473,13.4368,13.4428,1409800.0
2007-05-09 13:40:00,22.25,22.29,22.24,22.26,474000.0,13.4428,13.467,13.4368,13.4489,474000.0
2007-05-09 13:50:00,22.27,22.27,22.23,22.25,770100.0,13.4549,13.4549,13.4307,13.4428,770100.0
2007-05-09 14:00:00,22.25,22.3,22.25,22.26,858900.0,13.4428,13.473,13.4428,13.4489,858900.0
2007-05-09 14:10:00,22.27,22.33,22.22,22.32,2415000.0,13.4549,13.4912,13.4247,13.4851,2415000.0
2007-05-09 14:20:00,22.33,22.39,22.3,22.34,2754700.0,13.4912,13.5274,13.473,13.4972,2754700.0
2007-05-09 14:30:00,22.35,22.38,22.31,22.38,1997500.0,13.5032,13.5214,13.4791,13.5214,1997500.0
2007-05-09 14:40:00,22.37,22.45,22.34,22.43,2924900.0,13.5153,13.5637,13.4972,13.5516,2924900.0
2007-05-09 14:50:00,22.44,22.47,22.41,22.46,3484200.0,13.5576,13.5757,13.5395,13.5697,3484200.0
2007-05-09 15:00:00,22.47,22.48,22.42,22.43,3101600.0,13.5757,13.5818,13.5455,13.5516,3101600.0
2007-05-09 15:10:00,22.43,22.45,22.4,22.42,2607100.0,13.5516,13.5637,13.5334,13.5455,2607100.0
2007-05-09 15:20:00,22.44,22.48,22.4,22.47,2559600.0,13.5576,13.5818,13.5334,13.5757,2559600.0
2007-05-09 15:30:00,22.48,22.49,22.45,22.47,2526200.0,13.5818,13.5878,13.5637,13.5757,2526200.0
2007-05-09 15:40:00,22.47,22.5,22.47,22.48,4155000.0,13.5757,13.5939,13.5757,13.5818,4155000.0
2007-05-09 15:50:00,22.48,22.51,22.45,22.47,6131400.0,13.5818,13.5999,13.5637,13.5757,6131400.0
2007-05-10 09:30:00,22.37,22.7,22.35,22.65,4493800.0,13.5153,13.7147,13.5032,13.6845,4493800.0
2007-05-10 09:40:00,22.65,22.65,22.58,22.62,4037100.0,13.6845,13.6845,13.6422,13.6664,4037100.0
2007-05-10 09:50:00,22.62,22.67,22.55,22.65,1900300.0,13.6664,13.6966,13.6241,13.6845,1900300.0
2007-05-10 10:00:00,22.65,22.66,22.6,22.61,1288700.0,13.6845,13.6905,13.6543,13.6603,1288700.0
2007-05-10 10:10:00,22.6,22.61,22.55,22.57,1933500.0,13.6543,13.6603,13.6241,13.6362,1933500.0
2007-05-10 10:20:00,22.57,22.59,22.56,22.58,981900.0,13.6362,13.6482,13.6301,13.6422,981900.0
2007-05-10 10:30:00,22.58,22.62,22.56,22.62,1632600.0,13.6422,13.6664,13.6301,13.6664,1632600.0
2007-05-10 10:40:00,22.62,22.66,22.6,22.63,2830500.0,13.6664,13.6905,13.6543,13.6724,2830500.0
2007-05-10 10:50:00,22.63,22.64,22.59,22.61,997200.0,13.6724,13.6784,13.6482,13.6603,997200.0
2007-05-10 11:00:00,22.61,22.61,22.5,22.54,2048200.0,13.6603,13.6603,13.5939,13.618,2048200.0
2007-05-10 11:10:00,22.54,22.57,22.4,22.45,2189200.0,13.618,13.6362,13.5334,13.5637,2189200.0
2007-05-10 11:20:00,22.46,22.52,22.44,22.5,1738100.0,13.5697,13.6059,13.5576,13.5939,1738100.0
2007-05-10 11:30:00,22.51,22.51,22.46,22.5,1204400.0,13.5999,13.5999,13.5697,13.5939,1204400.0
2007-05-10 11:40:00,22.5,22.5,22.37,22.39,2143500.0,13.5939,13.5939,13.5153,13.5274,2143500.0
2007-05-10 11:50:00,22.39,22.4,22.26,22.26,1928200.0,13.5274,13.5334,13.4489,13.4489,1928200.0
2007-05-10 12:00:00,22.27,22.35,22.15,22.27,2293100.0,13.4549,13.5032,13.3824,13.4549,2293100.0
2007-05-10 12:10:00,22.27,22.33,22.25,22.32,1082600.0,13.4549,13.4912,13.4428,13.4851,1082600.0
2007-05-10 12:20:00,22.32,22.34,22.26,22.31,938300.0,13.4851,13.4972,13.4489,13.4791,938300.0
2007-05-10 12:30:00,22.31,22.32,22.3,22.3,580200.0,13.4791,13.4851,13.473,13.473,580200.0
2007-05-10 12:40:00,22.3,22.32,22.3,22.31,738400.0,13.473,13.4851,13.473,13.4791,738400.0
2007-05-10 12:50:00,22.32,22.32,22.27,22.27,493800.0,13.4851,13.4851,13.4549,13.4549,493800.0
2007-05-10 13:00:00,22.28,22.3,22.2,22.24,1305600.0,13.4609,13.473,13.4126,13.4368,1305600.0
2007-05-10 13:10:00,22.24,22.24,22.17,22.19,845300.0,13.4368,13.4368,13.3945,13.4066,845300.0
2007-05-10 13:20:00,22.19,22.2,22.11,22.15,1500500.0,13.4066,13.4126,13.3582,13.3824,1500500.0
2007-05-10 13:30:00,22.15,22.16,22.05,22.1,2088700.0,13.3824,13.3884,13.322,13.3522,2088700.0
2007-05-10 13:40:00,22.1,22.17,22.1,22.16,895400.0,13.3522,13.3945,13.3522,13.3884,895400.0
2007-05-10 13:50:00,22.17,22.27,22.17,22.22,1494700.0,13.3945,13.4549,13.3945,13.4247,1494700.0
2007-05-10 14:00:00,22.23,22.29,22.21,22.24,966500.0,13.4307,13.467,13.4187,13.4368,966500.0
2007-05-10 14:10:00,22.24,22.27,22.22,22.23,550800.0,13.4368,13.4549,13.4247,13.4307,550800.0
2007-05-10 14:20:00,22.24,22.28,22.22,22.27,810200.0,13.4368,13.4609,13.4247,13.4549,810200.0
2007-05-10 14:30:00,22.27,22.28,22.24,22.25,987700.0,13.4549,13.4609,13.4368,13.4428,987700.0
2007-05-10 14:40:00,22.25,22.31,22.25,22.28,1171400.0,13.4428,13.4791,13.4428,13.4609,1171400.0
2007-05-10 14:50:00,22.28,22.3,22.25,22.27,1346800.0,13.4609,13.473,13.4428,13.4549,1346800.0
2007-05-10 15:00:00,22.27,22.28,22.18,22.18,1554800.0,13.4549,13.4609,13.4005,13.4005,1554800.0
2007-05-10 15:10:00,22.18,22.26,22.18,22.25,1087100.0,13.4005,13.4489,13.4005,13.4428,1087100.0
2007-05-10 15:20:00,22.24,22.26,22.23,22.25,930500.0,13.4368,13.4489,13.4307,13.4428,930500.0
2007-05-10 15:30:00,22.25,22.29,22.25,22.27,1134700.0,13.4428,13.467,13.4428,13.4549,1134700.0
2007-05-10 15:40:00,22.27,22.31,22.25,22.27,2819300.0,13.4549,13.4791,13.4428,13.4549,2819300.0
2007-05-10 15:50:00,22.28,22.3,22.19,22.21,3815500.0,13.4609,13.473,13.4066,13.4187,3815500.0
2007-05-11 09:30:00,22.32,22.32,22.28,22.3,41600.0,13.4851,13.4851,13.4609,13.473,41600.0
2007-05-11 09:40:00,22.3,22.34,22.22,22.34,1467000.0,13.473,13.4972,13.4247,13.4972,1467000.0
2007-05-11 09:50:00,22.34,22.4,22.25,22.31,3492900.0,13.4972,13.5334,13.4428,13.4791,3492900.0
2007-05-11 10:00:00,22.31,22.37,22.23,22.26,1467600.0,13.4791,13.5153,13.4307,13.4489,1467600.0
2007-05-11 10:10:00,22.26,22.32,22.24,22.26,2148100.0,13.4489,13.4851,13.4368,13.4489,2148100.0
2007-05-11 10:20:00,22.26,22.26,22.2,22.21,2094500.0,13.4489,13.4489,13.4126,13.4187,2094500.0
2007-05-11 10:30:00,22.2,22.25,22.14,22.24,2128200.0,13.4126,13.4428,13.3764,13.4368,2128200.0
2007-05-11 10:40:00,22.23,22.25,22.19,22.25,941800.0,13.4307,13.4428,13.4066,13.4428,941800.0
2007-05-11 10:50:00,22.25,22.29,22.23,22.23,1022300.0,13.4428,13.467,13.4307,13.4307,1022300.0
2007-05-11 11:00:00,22.23,22.37,22.22,22.3,1834100.0,13.4307,13.5153,13.4247,13.473,1834100.0
2007-05-11 11:10:00,22.29,22.39,22.29,22.34,1511400.0,13.467,13.5274,13.467,13.4972,1511400.0
2007-05-11 11:20:00,22.34,22.35,22.28,22.31,824600.0,13.4972,13.5032,13.4609,13.4791,824600.0
2007-05-11 11:30:00,22.31,22.34,22.3,22.31,626800.0,13.4791,13.4972,13.473,13.4791,626800.0
2007-05-11 11:40:00,22.31,22.35,22.3,22.35,551500.0,13.4791,13.5032,13.473,13.5032,551500.0
2007-05-11 11:50:00,22.34,22.35,22.28,22.34,679100.0,13.4972,13.5032,13.4609,13.4972,679100.0
2007-05-11 12:00:00,22.33,22.34,22.26,22.28,602000.0,13.4912,13.4972,13.4489,13.4609,602000.0
2007-05-11 12:10:00,22.28,22.32,22.27,22.3,709300.0,13.4609,13.4851,13.4549,13.473,709300.0
2007-05-11 12:20:00,22.3,22.34,22.28,22.28,531500.0,13.473,13.4972,13.4609,13.4609,531500.0
2007-05-11 12:30:00,22.28,22.32,22.28,22.3,448000.0,13.4609,13.4851,13.4609,13.473,448000.0
2007-05-11 12:40:00,22.3,22.31,22.28,22.28,631200.0,13.473,13.4791,13.4609,13.4609,631200.0
2007-05-11 12:50:00,22.28,22.29,22.21,22.22,1701500.0,13.4609,13.467,13.4187,13.4247,1701500.0
2007-05-11 13:00:00,22.22,22.22,22.18,22.21,1540800.0,13.4247,13.4247,13.4005,13.4187,1540800.0
2007-05-11 13:10:00,22.21,22.21,22.19,22.2,385400.0,13.4187,13.4187,13.4066,13.4126,385400.0
2007-05-11 13:20:00,22.2,22.21,22.16,22.18,1387700.0,13.4126,13.4187,13.3884,13.4005,1387700.0
2007-05-11 13:30:00,22.17,22.22,22.17,22.2,651700.0,13.3945,13.4247,13.3945,13.4126,651700.0
2007-05-11 13:40:00,22.2,22.25,22.18,22.19,786800.0,13.4126,13.4428,13.4005,13.4066,786800.0
2007-05-11 13:50:00,22.19,22.2,22.17,22.2,1003600.0,13.4066,13.4126,13.3945,13.4126,1003600.0
2007-05-11 14:00:00,22.2,22.23,22.19,22.2,1012100.0,13.4126,13.4307,13.4066,13.4126,1012100.0
2007-05-11 14:10:00,22.21,22.22,22.18,22.19,1021800.0,13.4187,13.4247,13.4005,13.4066,1021800.0
2007-05-11 14:20:00,22.2,22.2,22.19,22.19,166400.0,13.4126,13.4126,13.4066,13.4066,166400.0
2007-05-11 14:30:00,22.2,22.2,22.17,22.19,775700.0,13.4126,13.4126,13.3945,13.4066,775700.0
2007-05-11 14:40:00,22.19,22.22,22.18,22.2,470100.0,13.4066,13.4247,13.4005,13.4126,470100.0
2007-05-11 14:50:00,22.21,22.21,22.18,22.18,283200.0,13.4187,13.4187,13.4005,13.4005,283200.0
2007-05-11 15:00:00,22.18,22.19,22.17,22.18,504300.0,13.4005,13.4066,13.3945,13.4005,504300.0
2007-05-11 15:10:00,22.19,22.2,22.16,22.17,960500.0,13.4066,13.4126,13.3884,13.3945,960500.0
2007-05-11 15:20:00,22.17,22.18,22.14,22.18,1366400.0,13.3945,13.4005,13.3764,13.4005,1366400.0
2007-05-11 15:30:00,22.17,22.25,22.17,22.22,2291900.0,13.3945,13.4428,13.3945,13.4247,2291900.0
2007-05-11 15:40:00,22.23,22.24,22.2,22.21,1686800.0,13.4307,13.4368,13.4126,13.4187,1686800.0
2007-05-11 15:50:00,22.21,22.31,22.21,22.28,2500300.0,13.4187,13.4791,13.4187,13.4609,2500300.0
2007-05-14 09:30:00,22.36,22.4,22.32,22.34,1816700.0,13.5093,13.5334,13.4851,13.4972,1816700.0
2007-05-14 09:40:00,22.34,22.44,22.33,22.37,1421800.0,13.4972,13.5576,13.4912,13.5153,1421800.0
2007-05-14 09:50:00,22.38,22.41,22.34,22.41,795900.0,13.5214,13.5395,13.4972,13.5395,795900.0
2007-05-14 10:00:00,22.41,22.42,22.35,22.36,787600.0,13.5395,13.5455,13.5032,13.5093,787600.0
2007-05-14 10:10:00,22.35,22.4,22.34,22.37,1110000.0,13.5032,13.5334,13.4972,13.5153,1110000.0
2007-05-14 10:20:00,22.36,22.39,22.27,22.34,1384600.0,13.5093,13.5274,13.4549,13.4972,1384600.0
2007-05-14 10:30:00,22.34,22.38,22.33,22.38,1010500.0,13.4972,13.5214,13.4912,13.5214,1010500.0
2007-05-14 10:40:00,22.38,22.4,22.38,22.38,834900.0,13.5214,13.5334,13.5214,13.5214,834900.0
2007-05-14 10:50:00,22.39,22.44,22.38,22.43,1476700.0,13.5274,13.5576,13.5214,13.5516,1476700.0
2007-05-14 11:00:00,22.43,22.44,22.27,22.3,1506000.0,13.5516,13.5576,13.4549,13.473,1506000.0
2007-05-14 11:10:00,22.3,22.32,22.23,22.25,2024700.0,13.473,13.4851,13.4307,13.4428,2024700.0
2007-05-14 11:20:00,22.25,22.32,22.25,22.25,1728500.0,13.4428,13.4851,13.4428,13.4428,1728500.0
2007-05-14 11:30:00,22.25,22.29,22.24,22.29,499300.0,13.4428,13.467,13.4368,13.467,499300.0
2007-05-14 11:40:00,22.28,22.3,22.26,22.3,422700.0,13.4609,13.473,13.4489,13.473,422700.0
2007-05-14 11:50:00,22.3,22.3,22.25,22.25,372800.0,13.473,13.473,13.4428,13.4428,372800.0
2007-05-14 12:00:00,22.26,22.31,22.25,22.28,558400.0,13.4489,13.4791,13.4428,13.4609,558400.0
2007-05-14 12:10:00,22.29,22.3,22.25,22.25,363200.0,13.467,13.473,13.4428,13.4428,363200.0
2007-05-14 12:20:00,22.25,22.25,22.2,22.2,699600.0,13.4428,13.4428,13.4126,13.4126,699600.0
2007-05-14 12:30:00,22.2,22.24,22.2,22.21,639800.0,13.4126,13.4368,13.4126,13.4187,639800.0
2007-05-14 12:40:00,22.22,22.24,22.21,22.21,499400.0,13.4247,13.4368,13.4187,13.4187,499400.0
2007-05-14 12:50:00,22.21,22.24,22.21,22.23,352700.0,13.4187,13.4368,13.4187,13.4307,352700.0
2007-05-14 13:00:00,22.24,22.24,22.21,22.22,323300.0,13.4368,13.4368,13.4187,13.4247,323300.0
2007-05-14 13:10:00,22.23,22.23,22.14,22.15,794800.0,13.4307,13.4307,13.3764,13.3824,794800.0
2007-05-14 13:20:00,22.15,22.18,22.13,22.16,1161800.0,13.3824,13.4005,13.3703,13.3884,1161800.0
2007-05-14 13:30:00,22.15,22.18,22.06,22.1,1964400.0,13.3824,13.4005,13.328,13.3522,1964400.0
2007-05-14 13:40:00,22.09,22.12,22.04,22.09,1060800.0,13.3462,13.3643,13.3159,13.3462,1060800.0
2007-05-14 13:50:00,22.08,22.09,22.06,22.06,768900.0,13.3401,13.3462,13.328,13.328,768900.0
2007-05-14 14:00:00,22.06,22.06,21.99,22.03,2445500.0,13.328,13.328,13.2857,13.3099,2445500.0
2007-05-14 14:10:00,22.04,22.05,22.01,22.02,1076300.0,13.3159,13.322,13.2978,13.3039,1076300.0
2007-05-14 14:20:00,22.02,22.08,22.01,22.07,1053000.0,13.3039,13.3401,13.2978,13.3341,1053000.0
2007-05-14 14:30:00,22.07,22.09,22.04,22.05,1265000.0,13.3341,13.3462,13.3159,13.322,1265000.0
2007-05-14 14:40:00,22.05,22.06,22.03,22.04,812100.0,13.322,13.328,13.3099,13.3159,812100.0
2007-05-14 14:50:00,22.04,22.06,22.03,22.03,897200.0,13.3159,13.328,13.3099,13.3099,897200.0
2007-05-14 15:00:00,22.04,22.05,22.01,22.03,2325700.0,13.3159,13.322,13.2978,13.3099,2325700.0
2007-05-14 15:10:00,22.04,22.06,22.02,22.04,1335500.0,13.3159,13.328,13.3039,13.3159,1335500.0
2007-05-14 15:20:00,22.04,22.06,22.04,22.05,1360300.0,13.3159,13.328,13.3159,13.322,1360300.0
2007-05-14 15:30:00,22.05,22.09,22.04,22.05,1920700.0,13.322,13.3462,13.3159,13.322,1920700.0
2007-05-14 15:40:00,22.06,22.11,22.05,22.08,1978400.0,13.328,13.3582,13.322,13.3401,1978400.0
2007-05-14 15:50:00,22.08,22.14,22.06,22.14,4182600.0,13.3401,13.3764,13.328,13.3764,4182600.0
2007-05-15 09:30:00,22.08,22.16,22.02,22.07,2880700.0,13.3401,13.3884,13.3039,13.3341,2880700.0
2007-05-15 09:40:00,22.07,22.1,21.96,21.96,1930700.0,13.3341,13.3522,13.2676,13.2676,1930700.0
2007-05-15 09:50:00,21.97,22.0,21.9,21.96,2874500.0,13.2737,13.2918,13.2314,13.2676,2874500.0
2007-05-15 10:00:00,21.97,22.08,21.94,22.05,2695200.0,13.2737,13.3401,13.2555,13.322,2695200.0
2007-05-15 10:10:00,22.06,22.25,22.05,22.21,3885200.0,13.328,13.4428,13.322,13.4187,3885200.0
2007-05-15 10:20:00,22.2,22.27,22.18,22.21,2193500.0,13.4126,13.4549,13.4005,13.4187,2193500.0
2007-05-15 10:30:00,22.21,22.27,22.21,22.21,1376900.0,13.4187,13.4549,13.4187,13.4187,1376900.0
2007-05-15 10:40:00,22.21,22.25,22.07,22.22,691100.0,13.4187,13.4428,13.3341,13.4247,691100.0
2007-05-15 10:50:00,22.22,22.23,22.13,22.13,1823900.0,13.4247,13.4307,13.3703,13.3703,1823900.0
2007-05-15 11:00:00,22.14,22.15,22.1,22.11,1153900.0,13.3764,13.3824,13.3522,13.3582,1153900.0
2007-05-15 11:10:00,22.11,22.19,22.11,22.19,1202600.0,13.3582,13.4066,13.3582,13.4066,1202600.0
2007-05-15 11:20:00,22.19,22.19,22.16,22.17,631300.0,13.4066,13.4066,13.3884,13.3945,631300.0
2007-05-15 11:30:00,22.17,22.19,22.13,22.19,841500.0,13.3945,13.4066,13.3703,13.4066,841500.0
2007-05-15 11:40:00,22.19,22.26,22.18,22.25,1097000.0,13.4066,13.4489,13.4005,13.4428,1097000.0
2007-05-15 11:50:00,22.25,22.28,22.22,22.23,835000.0,13.4428,13.4609,13.4247,13.4307,835000.0
2007-05-15 12:00:00,22.24,22.25,22.23,22.25,342000.0,13.4368,13.4428,13.4307,13.4428,342000.0
2007-05-15 12:10:00,22.25,22.27,22.23,22.26,1209700.0,13.4428,13.4549,13.4307,13.4489,1209700.0
2007-05-15 12:20:00,22.27,22.27,22.24,22.25,525100.0,13.4549,13.4549,13.4368,13.4428,525100.0
2007-05-15 12:30:00,22.26,22.29,22.24,22.28,517800.0,13.4489,13.467,13.4368,13.4609,517800.0
2007-05-15 12:40:00,22.28,22.36,22.28,22.29,1498200.0,13.4609,13.5093,13.4609,13.467,1498200.0
2007-05-15 12:50:00,22.29,22.31,22.22,22.22,760700.0,13.467,13.4791,13.4247,13.4247,760700.0
2007-05-15 13:00:00,22.21,22.3,22.15,22.18,1468600.0,13.4187,13.473,13.3824,13.4005,1468600.0
2007-05-15 13:10:00,22.19,22.22,22.17,22.2,900800.0,13.4066,13.4247,13.3945,13.4126,900800.0
2007-05-15 13:20:00,22.19,22.21,22.17,22.17,726400.0,13.4066,13.4187,13.3945,13.3945,726400.0
2007-05-15 13:30:00,22.18,22.23,22.17,22.21,1249900.0,13.4005,13.4307,13.3945,13.4187,1249900.0
2007-05-15 13:40:00,22.2,22.21,22.12,22.15,1722500.0,13.4126,13.4187,13.3643,13.3824,1722500.0
2007-05-15 13:50:00,22.15,22.2,22.14,22.18,826400.0,13.3824,13.4126,13.3764,13.4005,826400.0
2007-05-15 14:00:00,22.17,22.21,22.16,22.17,835400.0,13.3945,13.4187,13.3884,13.3945,835400.0
2007-05-15 14:10:00,22.17,22.18,22.13,22.18,1712500.0,13.3945,13.4005,13.3703,13.4005,1712500.0
2007-05-15 14:20:00,22.14,22.17,22.13,22.15,1137400.0,13.3764,13.3945,13.3703,13.3824,1137400.0
2007-05-15 14:30:00,22.15,22.17,22.06,22.08,1151600.0,13.3824,13.3945,13.328,13.3401,1151600.0
2007-05-15 14:40:00,22.09,22.1,22.02,22.03,1333300.0,13.3462,13.3522,13.3039,13.3099,1333300.0
2007-05-15 14:50:00,22.04,22.11,22.03,22.1,1167400.0,13.3159,13.3582,13.3099,13.3522,1167400.0
2007-05-15 15:00:00,22.11,22.14,22.08,22.11,1091600.0,13.3582,13.3764,13.3401,13.3582,1091600.0
2007-05-15 15:10:00,22.11,22.15,22.09,22.1,1052300.0,13.3582,13.3824,13.3462,13.3522,1052300.0
2007-05-15 15:20:00,22.1,22.12,22.07,22.08,1541100.0,13.3522,13.3643,13.3341,13.3401,1541100.0
2007-05-15 15:30:00,22.08,22.11,22.07,22.09,1537800.0,13.3401,13.3582,13.3341,13.3462,1537800.0
2007-05-15 15:40:00,22.1,22.11,22.02,22.04,2252500.0,13.3522,13.3582,13.3039,13.3159,2252500.0
2007-05-15 15:50:00,22.03,22.05,21.99,21.99,2637200.0,13.3099,13.322,13.2857,13.2857,2637200.0
2007-05-16 09:30:00,22.05,22.07,21.95,21.98,2072000.0,13.322,13.3341,13.2616,13.2797,2072000.0
2007-05-16 09:40:00,21.98,22.02,21.96,22.02,1483100.0,13.2797,13.3039,13.2676,13.3039,1483100.0
2007-05-16 09:50:00,22.02,22.1,21.98,21.98,1976600.0,13.3039,13.3522,13.2797,13.2797,1976600.0
2007-05-16 10:00:00,21.98,21.99,21.95,21.98,909100.0,13.2797,13.2857,13.2616,13.2797,909100.0
2007-05-16 10:10:00,21.98,22.05,21.97,22.04,1451900.0,13.2797,13.322,13.2737,13.3159,1451900.0
2007-05-16 10:20:00,22.03,22.08,22.03,22.05,1326700.0,13.3099,13.3401,13.3099,13.322,1326700.0
2007-05-16 10:30:00,22.05,22.07,22.0,22.04,1348400.0,13.322,13.3341,13.2918,13.3159,1348400.0
2007-05-16 10:40:00,22.04,22.06,22.02,22.04,1135400.0,13.3159,13.328,13.3039,13.3159,1135400.0
2007-05-16 10:50:00,22.04,22.05,21.96,21.97,1893900.0,13.3159,13.322,13.2676,13.2737,1893900.0
2007-05-16 11:00:00,21.98,22.01,21.95,21.95,924100.0,13.2797,13.2978,13.2616,13.2616,924100.0
2007-05-16 11:10:00,21.95,21.97,21.91,21.95,1686600.0,13.2616,13.2737,13.2374,13.2616,1686600.0
2007-05-16 11:20:00,21.94,21.98,21.93,21.96,917900.0,13.2555,13.2797,13.2495,13.2676,917900.0
2007-05-16 11:30:00,21.97,21.97,21.91,21.94,1203900.0,13.2737,13.2737,13.2374,13.2555,1203900.0
2007-05-16 11:40:00,21.94,21.94,21.91,21.92,886700.0,13.2555,13.2555,13.2374,13.2434,886700.0
2007-05-16 11:50:00,21.92,21.97,21.91,21.95,918500.0,13.2434,13.2737,13.2374,13.2616,918500.0
2007-05-16 12:00:00,21.95,21.98,21.91,21.93,1080400.0,13.2616,13.2797,13.2374,13.2495,1080400.0
2007-05-16 12:10:00,21.93,21.99,21.93,21.97,585100.0,13.2495,13.2857,13.2495,13.2737,585100.0
2007-05-16 12:20:00,21.97,21.98,21.93,21.93,744700.0,13.2737,13.2797,13.2495,13.2495,744700.0
2007-05-16 12:30:00,21.93,21.95,21.92,21.92,532600.0,13.2495,13.2616,13.2434,13.2434,532600.0
2007-05-16 12:40:00,21.92,22.01,21.91,21.92,958100.0,13.2434,13.2978,13.2374,13.2434,958100.0
2007-05-16 12:50:00,21.93,21.98,21.91,21.98,1170400.0,13.2495,13.2797,13.2374,13.2797,1170400.0
2007-05-16 13:00:00,21.98,21.99,21.94,21.95,1211700.0,13.2797,13.2857,13.2555,13.2616,1211700.0
2007-05-16 13:10:00,21.95,21.98,21.94,21.96,828600.0,13.2616,13.2797,13.2555,13.2676,828600.0
2007-05-16 13:20:00,21.96,21.99,21.96,21.98,643600.0,13.2676,13.2857,13.2676,13.2797,643600.0
2007-05-16 13:30:00,21.98,22.08,21.96,22.07,1991400.0,13.2797,13.3401,13.2676,13.3341,1991400.0
2007-05-16 13:40:00,22.07,22.16,21.99,22.11,1789900.0,13.3341,13.3884,13.2857,13.3582,1789900.0
2007-05-16 13:50:00,22.11,22.16,22.01,22.15,1255500.0,13.3582,13.3884,13.2978,13.3824,1255500.0
2007-05-16 14:00:00,22.14,22.16,21.92,22.16,1023500.0,13.3764,13.3884,13.2434,13.3884,1023500.0
2007-05-16 14:10:00,22.16,22.22,22.15,22.18,1869800.0,13.3884,13.4247,13.3824,13.4005,1869800.0
2007-05-16 14:20:00,22.17,22.18,22.15,22.17,1454600.0,13.3945,13.4005,13.3824,13.3945,1454600.0
2007-05-16 14:30:00,22.18,22.21,22.16,22.16,1285200.0,13.4005,13.4187,13.3884,13.3884,1285200.0
2007-05-16 14:40:00,22.16,22.19,22.14,22.18,1168700.0,13.3884,13.4066,13.3764,13.4005,1168700.0
2007-05-16 14:50:00,22.17,22.19,22.15,22.17,814000.0,13.3945,13.4066,13.3824,13.3945,814000.0
2007-05-16 15:00:00,22.17,22.18,22.13,22.16,1005800.0,13.3945,13.4005,13.3703,13.3884,1005800.0
2007-05-16 15:10:00,22.16,22.18,22.14,22.16,1224500.0,13.3884,13.4005,13.3764,13.3884,1224500.0
2007-05-16 15:20:00,22.15,22.18,22.14,22.17,1024300.0,13.3824,13.4005,13.3764,13.3945,1024300.0
2007-05-16 15:30:00,22.17,22.24,22.17,22.19,2257100.0,13.3945,13.4368,13.3945,13.4066,2257100.0
2007-05-16 15:40:00,22.19,22.22,22.18,22.18,2070000.0,13.4066,13.4247,13.4005,13.4005,2070000.0
2007-05-16 15:50:00,22.18,22.19,22.11,22.17,3049300.0,13.4005,13.4066,13.3582,13.3945,3049300.0
2007-05-17 09:30:00,22.3,22.39,22.29,22.36,2223400.0,13.473,13.5274,13.467,13.5093,2223400.0
2007-05-17 09:40:00,22.36,22.37,22.28,22.34,1841500.0,13.5093,13.5153,13.4609,13.4972,1841500.0
2007-05-17 09:50:00,22.34,22.39,22.3,22.36,1604400.0,13.4972,13.5274,13.473,13.5093,1604400.0
2007-05-17 10:00:00,22.36,22.46,22.36,22.43,2578100.0,13.5093,13.5697,13.5093,13.5516,2578100.0
2007-05-17 10:10:00,22.43,22.45,22.35,22.35,1908600.0,13.5516,13.5637,13.5032,13.5032,1908600.0
2007-05-17 10:20:00,22.35,22.44,22.3,22.32,2357200.0,13.5032,13.5576,13.473,13.4851,2357200.0
2007-05-17 10:30:00,22.31,22.38,22.23,22.32,2092500.0,13.4791,13.5214,13.4307,13.4851,2092500.0
2007-05-17 10:40:00,22.23,22.3,22.18,22.3,2424200.0,13.4307,13.473,13.4005,13.473,2424200.0
2007-05-17 10:50:00,22.3,22.3,22.21,22.24,1625000.0,13.473,13.473,13.4187,13.4368,1625000.0
2007-05-17 11:00:00,22.25,22.27,22.23,22.26,1199500.0,13.4428,13.4549,13.4307,13.4489,1199500.0
2007-05-17 11:10:00,22.26,22.26,22.23,22.25,817900.0,13.4489,13.4489,13.4307,13.4428,817900.0
2007-05-17 11:20:00,22.26,22.26,22.22,22.24,834900.0,13.4489,13.4489,13.4247,13.4368,834900.0
2007-05-17 11:30:00,22.25,22.29,22.24,22.28,931200.0,13.4428,13.467,13.4368,13.4609,931200.0
2007-05-17 11:40:00,22.28,22.36,22.27,22.35,1305100.0,13.4609,13.5093,13.4549,13.5032,1305100.0
2007-05-17 11:50:00,22.35,22.36,22.25,22.27,1819500.0,13.5032,13.5093,13.4428,13.4549,1819500.0
2007-05-17 12:00:00,22.27,22.32,22.26,22.28,1018400.0,13.4549,13.4851,13.4489,13.4609,1018400.0
2007-05-17 12:10:00,22.27,22.33,22.26,22.3,851100.0,13.4549,13.4912,13.4489,13.473,851100.0
2007-05-17 12:20:00,22.3,22.3,22.26,22.28,745100.0,13.473,13.473,13.4489,13.4609,745100.0
2007-05-17 12:30:00,22.28,22.3,22.25,22.27,884700.0,13.4609,13.473,13.4428,13.4549,884700.0
2007-05-17 12:40:00,22.28,22.28,22.23,22.26,706700.0,13.4609,13.4609,13.4307,13.4489,706700.0
2007-05-17 12:50:00,22.26,22.29,22.25,22.26,852400.0,13.4489,13.467,13.4428,13.4489,852400.0
2007-05-17 13:00:00,22.25,22.26,22.21,22.25,1270800.0,13.4428,13.4489,13.4187,13.4428,1270800.0
2007-05-17 13:10:00,22.24,22.26,22.22,22.25,653700.0,13.4368,13.4489,13.4247,13.4428,653700.0
2007-05-17 13:20:00,22.25,22.26,22.24,22.25,268200.0,13.4428,13.4489,13.4368,13.4428,268200.0
2007-05-17 13:30:00,22.26,22.3,22.24,22.24,860300.0,13.4489,13.473,13.4368,13.4368,860300.0
2007-05-17 13:40:00,22.26,22.28,22.23,22.26,1039600.0,13.4489,13.4609,13.4307,13.4489,1039600.0
2007-05-17 13:50:00,22.26,22.28,22.23,22.26,851700.0,13.4489,13.4609,13.4307,13.4489,851700.0
2007-05-17 14:00:00,22.27,22.29,22.24,22.28,801900.0,13.4549,13.467,13.4368,13.4609,801900.0
2007-05-17 14:10:00,22.29,22.32,22.25,22.3,1209500.0,13.467,13.4851,13.4428,13.473,1209500.0
2007-05-17 14:20:00,22.3,22.35,22.29,22.34,1845400.0,13.473,13.5032,13.467,13.4972,1845400.0
2007-05-17 14:30:00,22.34,22.38,22.31,22.34,2201500.0,13.4972,13.5214,13.4791,13.4972,2201500.0
2007-05-17 14:40:00,22.35,22.39,22.33,22.37,931100.0,13.5032,13.5274,13.4912,13.5153,931100.0
2007-05-17 14:50:00,22.38,22.41,22.37,22.41,1623100.0,13.5214,13.5395,13.5153,13.5395,1623100.0
2007-05-17 15:00:00,22.41,22.44,22.38,22.4,1355900.0,13.5395,13.5576,13.5214,13.5334,1355900.0
2007-05-17 15:10:00,22.4,22.41,22.38,22.39,1255300.0,13.5334,13.5395,13.5214,13.5274,1255300.0
2007-05-17 15:20:00,22.4,22.41,22.37,22.37,1148700.0,13.5334,13.5395,13.5153,13.5153,1148700.0
2007-05-17 15:30:00,22.36,22.39,22.31,22.34,1606400.0,13.5093,13.5274,13.4791,13.4972,1606400.0
2007-05-17 15:40:00,22.33,22.36,22.26,22.28,1799900.0,13.4912,13.5093,13.4489,13.4609,1799900.0
2007-05-17 15:50:00,22.28,22.3,22.23,22.23,3025100.0,13.4609,13.473,13.4307,13.4307,3025100.0
2007-05-18 09:30:00,22.69,22.75,22.66,22.72,16437000.0,13.7087,13.7449,13.6905,13.7268,16437000.0
2007-05-18 09:40:00,22.72,22.75,22.66,22.68,3100100.0,13.7268,13.7449,13.6905,13.7026,3100100.0
2007-05-18 09:50:00,22.67,22.7,22.61,22.63,2948000.0,13.6966,13.7147,13.6603,13.6724,2948000.0
2007-05-18 10:00:00,22.62,22.68,22.61,22.65,2757500.0,13.6664,13.7026,13.6603,13.6845,2757500.0
2007-05-18 10:10:00,22.65,22.68,22.64,22.66,1987900.0,13.6845,13.7026,13.6784,13.6905,1987900.0
2007-05-18 10:20:00,22.67,22.7,22.66,22.67,2289100.0,13.6966,13.7147,13.6905,13.6966,2289100.0
2007-05-18 10:30:00,22.67,22.68,22.64,22.66,1357900.0,13.6966,13.7026,13.6784,13.6905,1357900.0
2007-05-18 10:40:00,22.65,22.66,22.61,22.62,1382000.0,13.6845,13.6905,13.6603,13.6664,1382000.0
2007-05-18 10:50:00,22.61,22.63,22.55,22.57,2267100.0,13.6603,13.6724,13.6241,13.6362,2267100.0
2007-05-18 11:00:00,22.56,22.58,22.51,22.58,2685900.0,13.6301,13.6422,13.5999,13.6422,2685900.0
2007-05-18 11:10:00,22.57,22.59,22.55,22.56,1025100.0,13.6362,13.6482,13.6241,13.6301,1025100.0
2007-05-18 11:20:00,22.57,22.58,22.55,22.57,942800.0,13.6362,13.6422,13.6241,13.6362,942800.0
2007-05-18 11:30:00,22.57,22.6,22.55,22.55,1023200.0,13.6362,13.6543,13.6241,13.6241,1023200.0
2007-05-18 11:40:00,22.55,22.57,22.53,22.56,1061500.0,13.6241,13.6362,13.612,13.6301,1061500.0
2007-05-18 11:50:00,22.56,22.59,22.55,22.56,683100.0,13.6301,13.6482,13.6241,13.6301,683100.0
2007-05-18 12:00:00,22.57,22.68,22.55,22.57,564800.0,13.6362,13.7026,13.6241,13.6362,564800.0
2007-05-18 12:10:00,22.58,22.59,22.57,22.59,410500.0,13.6422,13.6482,13.6362,13.6482,410500.0
2007-05-18 12:20:00,22.59,22.61,22.58,22.59,625600.0,13.6482,13.6603,13.6422,13.6482,625600.0
2007-05-18 12:30:00,22.59,22.62,22.59,22.61,754300.0,13.6482,13.6664,13.6482,13.6603,754300.0
2007-05-18 12:40:00,22.61,22.67,22.61,22.65,1717500.0,13.6603,13.6966,13.6603,13.6845,1717500.0
2007-05-18 12:50:00,22.65,22.68,22.64,22.66,880000.0,13.6845,13.7026,13.6784,13.6905,880000.0
2007-05-18 13:00:00,22.66,22.68,22.66,22.66,651200.0,13.6905,13.7026,13.6905,13.6905,651200.0
2007-05-18 13:10:00,22.66,22.67,22.66,22.66,334000.0,13.6905,13.6966,13.6905,13.6905,334000.0
2007-05-18 13:20:00,22.67,22.69,22.66,22.67,904900.0,13.6966,13.7087,13.6905,13.6966,904900.0
2007-05-18 13:30:00,22.67,22.67,22.63,22.64,708700.0,13.6966,13.6966,13.6724,13.6784,708700.0
2007-05-18 13:40:00,22.63,22.69,22.6,22.66,879400.0,13.6724,13.7087,13.6543,13.6905,879400.0
2007-05-18 13:50:00,22.66,22.69,22.66,22.67,612000.0,13.6905,13.7087,13.6905,13.6966,612000.0
2007-05-18 14:00:00,22.67,22.68,22.66,22.67,352300.0,13.6966,13.7026,13.6905,13.6966,352300.0
2007-05-18 14:10:00,22.68,22.68,22.23,22.66,1046500.0,13.7026,13.7026,13.4307,13.6905,1046500.0
2007-05-18 14:20:00,22.66,22.67,22.65,22.65,426600.0,13.6905,13.6966,13.6845,13.6845,426600.0
2007-05-18 14:30:00,22.65,22.7,22.63,22.65,1424200.0,13.6845,13.7147,13.6724,13.6845,1424200.0
2007-05-18 14:40:00,22.65,22.65,22.61,22.63,1154400.0,13.6845,13.6845,13.6603,13.6724,1154400.0
2007-05-18 14:50:00,22.63,22.66,22.62,22.64,597300.0,13.6724,13.6905,13.6664,13.6784,597300.0
2007-05-18 15:00:00,22.64,22.65,22.61,22.61,1058700.0,13.6784,13.6845,13.6603,13.6603,1058700.0
2007-05-18 15:10:00,22.61,22.62,22.59,22.6,1358500.0,13.6603,13.6664,13.6482,13.6543,1358500.0
2007-05-18 15:20:00,22.59,22.64,22.58,22.62,1401800.0,13.6482,13.6784,13.6422,13.6664,1401800.0
2007-05-18 15:30:00,22.61,22.65,22.6,22.63,1785200.0,13.6603,13.6845,13.6543,13.6724,1785200.0
2007-05-18 15:40:00,22.63,22.66,22.63,22.66,1800500.0,13.6724,13.6905,13.6724,13.6905,1800500.0
2007-05-18 15:50:00,22.66,22.7,22.64,22.7,4244200.0,13.6905,13.7147,13.6784,13.7147,4244200.0
2007-05-21 09:30:00,22.7,22.73,22.65,22.7,2316400.0,13.7147,13.7328,13.6845,13.7147,2316400.0
2007-05-21 09:40:00,22.7,22.73,22.67,22.7,1108800.0,13.7147,13.7328,13.6966,13.7147,1108800.0
2007-05-21 09:50:00,22.71,22.73,22.64,22.68,1564600.0,13.7207,13.7328,13.6784,13.7026,1564600.0
2007-05-21 10:00:00,22.68,22.72,22.68,22.71,1043500.0,13.7026,13.7268,13.7026,13.7207,1043500.0
2007-05-21 10:10:00,22.7,22.72,22.65,22.66,942900.0,13.7147,13.7268,13.6845,13.6905,942900.0
2007-05-21 10:20:00,22.66,22.69,22.65,22.67,841900.0,13.6905,13.7087,13.6845,13.6966,841900.0
2007-05-21 10:30:00,22.68,22.7,22.66,22.69,542600.0,13.7026,13.7147,13.6905,13.7087,542600.0
2007-05-21 10:40:00,22.69,22.8,22.68,22.79,2384700.0,13.7087,13.7751,13.7026,13.7691,2384700.0
2007-05-21 10:50:00,22.79,22.83,22.75,22.81,1319900.0,13.7691,13.7932,13.7449,13.7812,1319900.0
2007-05-21 11:00:00,22.81,22.84,22.79,22.81,939000.0,13.7812,13.7993,13.7691,13.7812,939000.0
2007-05-21 11:10:00,22.81,22.83,22.77,22.78,695800.0,13.7812,13.7932,13.757,13.763,695800.0
2007-05-21 11:20:00,22.78,22.8,22.77,22.79,681100.0,13.763,13.7751,13.757,13.7691,681100.0
2007-05-21 11:30:00,22.78,22.8,22.75,22.78,1187800.0,13.763,13.7751,13.7449,13.763,1187800.0
2007-05-21 11:40:00,22.78,22.82,22.78,22.81,745900.0,13.763,13.7872,13.763,13.7812,745900.0
2007-05-21 11:50:00,22.82,22.85,22.78,22.84,1066700.0,13.7872,13.8053,13.763,13.7993,1066700.0
2007-05-21 12:00:00,22.84,22.89,22.83,22.86,1971600.0,13.7993,13.8295,13.7932,13.8114,1971600.0
2007-05-21 12:10:00,22.87,22.89,22.85,22.85,461900.0,13.8174,13.8295,13.8053,13.8053,461900.0
2007-05-21 12:20:00,22.85,22.88,22.85,22.85,552000.0,13.8053,13.8234,13.8053,13.8053,552000.0
2007-05-21 12:30:00,22.85,22.89,22.85,22.85,786200.0,13.8053,13.8295,13.8053,13.8053,786200.0
2007-05-21 12:40:00,22.85,22.89,22.83,22.88,745100.0,13.8053,13.8295,13.7932,13.8234,745100.0
2007-05-21 12:50:00,22.89,22.89,22.85,22.85,378900.0,13.8295,13.8295,13.8053,13.8053,378900.0
2007-05-21 13:00:00,22.85,22.87,22.84,22.84,760100.0,13.8053,13.8174,13.7993,13.7993,760100.0
2007-05-21 13:10:00,22.84,22.87,22.84,22.86,383200.0,13.7993,13.8174,13.7993,13.8114,383200.0
2007-05-21 13:20:00,22.86,22.87,22.81,22.82,1281700.0,13.8114,13.8174,13.7812,13.7872,1281700.0
2007-05-21 13:30:00,22.82,22.84,22.78,22.8,2142400.0,13.7872,13.7993,13.763,13.7751,2142400.0
2007-05-21 13:40:00,22.8,22.81,22.77,22.81,1139300.0,13.7751,13.7812,13.757,13.7812,1139300.0
2007-05-21 13:50:00,22.81,22.82,22.78,22.8,843700.0,13.7812,13.7872,13.763,13.7751,843700.0
2007-05-21 14:00:00,22.8,22.81,22.78,22.79,983400.0,13.7751,13.7812,13.763,13.7691,983400.0
2007-05-21 14:10:00,22.79,22.81,22.78,22.8,841100.0,13.7691,13.7812,13.763,13.7751,841100.0
2007-05-21 14:20:00,22.81,22.81,22.77,22.77,755400.0,13.7812,13.7812,13.757,13.757,755400.0
2007-05-21 14:30:00,22.77,22.81,22.77,22.8,761500.0,13.757,13.7812,13.757,13.7751,761500.0
2007-05-21 14:40:00,22.8,22.83,22.8,22.82,537600.0,13.7751,13.7932,13.7751,13.7872,537600.0
2007-05-21 14:50:00,22.82,22.83,22.78,22.78,1194900.0,13.7872,13.7932,13.763,13.763,1194900.0
2007-05-21 15:00:00,22.78,22.79,22.65,22.67,1980900.0,13.763,13.7691,13.6845,13.6966,1980900.0
2007-05-21 15:10:00,22.66,22.71,22.65,22.7,1363200.0,13.6905,13.7207,13.6845,13.7147,1363200.0
2007-05-21 15:20:00,22.7,22.7,22.6,22.61,2247900.0,13.7147,13.7147,13.6543,13.6603,2247900.0
2007-05-21 15:30:00,22.6,22.63,22.57,22.59,1968100.0,13.6543,13.6724,13.6362,13.6482,1968100.0
2007-05-21 15:40:00,22.59,22.62,22.53,22.59,2911200.0,13.6482,13.6664,13.612,13.6482,2911200.0
2007-05-21 15:50:00,22.6,22.64,22.55,22.63,3061600.0,13.6543,13.6784,13.6241,13.6724,3061600.0
2007-05-22 09:30:00,22.89,22.92,22.78,22.81,3819100.0,13.8295,13.8476,13.763,13.7812,3819100.0
2007-05-22 09:40:00,22.8,22.88,22.8,22.84,2617600.0,13.7751,13.8234,13.7751,13.7993,2617600.0
2007-05-22 09:50:00,22.84,22.9,22.81,22.88,1844700.0,13.7993,13.8355,13.7812,13.8234,1844700.0
2007-05-22 10:00:00,22.89,22.92,22.8,22.82,2590000.0,13.8295,13.8476,13.7751,13.7872,2590000.0
2007-05-22 10:10:00,22.82,22.83,22.71,22.73,1657500.0,13.7872,13.7932,13.7207,13.7328,1657500.0
2007-05-22 10:20:00,22.73,22.77,22.69,22.76,1288200.0,13.7328,13.757,13.7087,13.7509,1288200.0
2007-05-22 10:30:00,22.76,22.78,22.74,22.75,1042200.0,13.7509,13.763,13.7389,13.7449,1042200.0
2007-05-22 10:40:00,22.74,22.77,22.73,22.73,952800.0,13.7389,13.757,13.7328,13.7328,952800.0
2007-05-22 10:50:00,22.73,22.76,22.72,22.75,1680400.0,13.7328,13.7509,13.7268,13.7449,1680400.0
2007-05-22 11:00:00,22.76,22.77,22.7,22.76,1204400.0,13.7509,13.757,13.7147,13.7509,1204400.0
2007-05-22 11:10:00,22.76,22.77,22.73,22.75,652000.0,13.7509,13.757,13.7328,13.7449,652000.0
2007-05-22 11:20:00,22.74,22.84,22.74,22.84,1062000.0,13.7389,13.7993,13.7389,13.7993,1062000.0
2007-05-22 11:30:00,22.84,22.87,22.81,22.83,1668000.0,13.7993,13.8174,13.7812,13.7932,1668000.0
2007-05-22 11:40:00,22.84,22.85,22.76,22.76,796300.0,13.7993,13.8053,13.7509,13.7509,796300.0
2007-05-22 11:50:00,22.76,22.79,22.75,22.77,639200.0,13.7509,13.7691,13.7449,13.757,639200.0
2007-05-22 12:00:00,22.78,22.85,22.76,22.82,1125500.0,13.763,13.8053,13.7509,13.7872,1125500.0
2007-05-22 12:10:00,22.82,22.82,22.8,22.81,531000.0,13.7872,13.7872,13.7751,13.7812,531000.0
2007-05-22 12:20:00,22.81,22.89,22.81,22.87,1232200.0,13.7812,13.8295,13.7812,13.8174,1232200.0
2007-05-22 12:30:00,22.88,22.9,22.84,22.87,922900.0,13.8234,13.8355,13.7993,13.8174,922900.0
2007-05-22 12:40:00,22.88,22.94,22.86,22.92,1336600.0,13.8234,13.8597,13.8114,13.8476,1336600.0
2007-05-22 12:50:00,22.92,23.01,22.92,23.0,5290000.0,13.8476,13.902,13.8476,13.8959,5290000.0
2007-05-22 13:00:00,23.0,23.03,22.96,23.01,2841500.0,13.8959,13.9141,13.8718,13.902,2841500.0
2007-05-22 13:10:00,23.01,23.01,22.92,22.95,1483400.0,13.902,13.902,13.8476,13.8657,1483400.0
2007-05-22 13:20:00,22.96,23.0,22.93,22.99,1245300.0,13.8718,13.8959,13.8537,13.8899,1245300.0
2007-05-22 13:30:00,22.99,23.05,22.99,23.01,1087300.0,13.8899,13.9262,13.8899,13.902,1087300.0
2007-05-22 13:40:00,23.01,23.03,22.99,22.99,1375600.0,13.902,13.9141,13.8899,13.8899,1375600.0
2007-05-22 13:50:00,22.99,23.05,22.98,22.99,1979800.0,13.8899,13.9262,13.8839,13.8899,1979800.0
2007-05-22 14:00:00,22.99,23.03,22.99,23.0,846600.0,13.8899,13.9141,13.8899,13.8959,846600.0
2007-05-22 14:10:00,23.01,23.06,23.0,23.03,1321700.0,13.902,13.9322,13.8959,13.9141,1321700.0
2007-05-22 14:20:00,23.03,23.04,23.01,23.02,662000.0,13.9141,13.9201,13.902,13.908,662000.0
2007-05-22 14:30:00,23.02,23.04,23.0,23.01,1084700.0,13.908,13.9201,13.8959,13.902,1084700.0
2007-05-22 14:40:00,23.01,23.04,23.01,23.02,766000.0,13.902,13.9201,13.902,13.908,766000.0
2007-05-22 14:50:00,23.02,23.05,23.01,23.04,1044000.0,13.908,13.9262,13.902,13.9201,1044000.0
2007-05-22 15:00:00,23.04,23.08,23.04,23.08,1502100.0,13.9201,13.9443,13.9201,13.9443,1502100.0
2007-05-22 15:10:00,23.08,23.08,23.0,23.0,2235400.0,13.9443,13.9443,13.8959,13.8959,2235400.0
2007-05-22 15:20:00,23.0,23.01,22.95,22.96,1535400.0,13.8959,13.902,13.8657,13.8718,1535400.0
2007-05-22 15:30:00,22.96,22.99,22.95,22.98,2068600.0,13.8718,13.8899,13.8657,13.8839,2068600.0
2007-05-22 15:40:00,22.98,23.01,22.95,22.95,1693300.0,13.8839,13.902,13.8657,13.8657,1693300.0
2007-05-22 15:50:00,22.96,23.0,22.93,23.0,3651100.0,13.8718,13.8959,13.8537,13.8959,3651100.0
2007-05-23 09:30:00,22.99,23.0,22.92,22.96,3016600.0,13.8899,13.8959,13.8476,13.8718,3016600.0
2007-05-23 09:40:00,22.96,23.0,22.93,22.95,1816100.0,13.8718,13.8959,13.8537,13.8657,1816100.0
2007-05-23 09:50:00,22.95,23.01,22.92,23.0,1938300.0,13.8657,13.902,13.8476,13.8959,1938300.0
2007-05-23 10:00:00,23.0,23.05,22.98,23.0,1724700.0,13.8959,13.9262,13.8839,13.8959,1724700.0
2007-05-23 10:10:00,23.01,23.02,22.96,22.98,1026900.0,13.902,13.908,13.8718,13.8839,1026900.0
2007-05-23 10:20:00,22.98,23.04,22.96,23.02,1480300.0,13.8839,13.9201,13.8718,13.908,1480300.0
2007-05-23 10:30:00,23.02,23.1,23.01,23.08,1695500.0,13.908,13.9564,13.902,13.9443,1695500.0
2007-05-23 10:40:00,23.08,23.14,23.07,23.11,1443000.0,13.9443,13.9805,13.9382,13.9624,1443000.0
2007-05-23 10:50:00,23.11,23.13,23.09,23.09,972700.0,13.9624,13.9745,13.9503,13.9503,972700.0
2007-05-23 11:00:00,23.09,23.1,23.07,23.1,692100.0,13.9503,13.9564,13.9382,13.9564,692100.0
2007-05-23 11:10:00,23.1,23.1,23.03,23.03,959800.0,13.9564,13.9564,13.9141,13.9141,959800.0
2007-05-23 11:20:00,23.03,23.05,23.01,23.03,695200.0,13.9141,13.9262,13.902,13.9141,695200.0
2007-05-23 11:30:00,23.03,23.04,22.96,22.98,1698400.0,13.9141,13.9201,13.8718,13.8839,1698400.0
2007-05-23 11:40:00,22.98,22.99,22.94,22.97,1421900.0,13.8839,13.8899,13.8597,13.8778,1421900.0
2007-05-23 11:50:00,22.97,22.99,22.94,22.96,1172600.0,13.8778,13.8899,13.8597,13.8718,1172600.0
2007-05-23 12:00:00,22.96,22.98,22.95,22.97,577400.0,13.8718,13.8839,13.8657,13.8778,577400.0
2007-05-23 12:10:00,22.97,22.99,22.96,22.97,867200.0,13.8778,13.8899,13.8718,13.8778,867200.0
2007-05-23 12:20:00,22.98,22.98,22.95,22.96,580200.0,13.8839,13.8839,13.8657,13.8718,580200.0
2007-05-23 12:30:00,22.95,22.97,22.93,22.94,610000.0,13.8657,13.8778,13.8537,13.8597,610000.0
2007-05-23 12:40:00,22.94,22.96,22.93,22.94,504000.0,13.8597,13.8718,13.8537,13.8597,504000.0
2007-05-23 12:50:00,22.95,22.97,22.93,22.94,1220400.0,13.8657,13.8778,13.8537,13.8597,1220400.0
2007-05-23 13:00:00,22.95,22.97,22.9,22.95,1814300.0,13.8657,13.8778,13.8355,13.8657,1814300.0
2007-05-23 13:10:00,22.95,22.96,22.91,22.93,634100.0,13.8657,13.8718,13.8416,13.8537,634100.0
2007-05-23 13:20:00,22.94,22.94,22.93,22.94,133600.0,13.8597,13.8597,13.8537,13.8597,133600.0
2007-05-23 13:30:00,22.94,22.97,22.92,22.95,819000.0,13.8597,13.8778,13.8476,13.8657,819000.0
2007-05-23 13:40:00,22.95,22.95,22.92,22.92,730800.0,13.8657,13.8657,13.8476,13.8476,730800.0
2007-05-23 13:50:00,22.93,22.93,22.86,22.89,1375500.0,13.8537,13.8537,13.8114,13.8295,1375500.0
2007-05-23 14:00:00,22.88,22.91,22.84,22.84,1503900.0,13.8234,13.8416,13.7993,13.7993,1503900.0
2007-05-23 14:10:00,22.84,22.85,22.79,22.8,1746000.0,13.7993,13.8053,13.7691,13.7751,1746000.0
2007-05-23 14:20:00,22.8,22.8,22.69,22.72,2304300.0,13.7751,13.7751,13.7087,13.7268,2304300.0
2007-05-23 14:30:00,22.72,22.78,22.72,22.73,1328400.0,13.7268,13.763,13.7268,13.7328,1328400.0
2007-05-23 14:40:00,22.73,22.76,22.69,22.73,1756800.0,13.7328,13.7509,13.7087,13.7328,1756800.0
2007-05-23 14:50:00,22.74,22.81,22.73,22.75,1954800.0,13.7389,13.7812,13.7328,13.7449,1954800.0
2007-05-23 15:00:00,22.74,22.75,22.68,22.68,1490600.0,13.7389,13.7449,13.7026,13.7026,1490600.0
2007-05-23 15:10:00,22.67,22.7,22.65,22.68,2052700.0,13.6966,13.7147,13.6845,13.7026,2052700.0
2007-05-23 15:20:00,22.68,22.73,22.65,22.69,1519700.0,13.7026,13.7328,13.6845,13.7087,1519700.0
2007-05-23 15:30:00,22.69,22.75,22.67,22.75,2119000.0,13.7087,13.7449,13.6966,13.7449,2119000.0
2007-05-23 15:40:00,22.75,22.77,22.67,22.67,2384100.0,13.7449,13.757,13.6966,13.6966,2384100.0
2007-05-23 15:50:00,22.68,22.69,22.65,22.65,2893600.0,13.7026,13.7087,13.6845,13.6845,2893600.0
2007-05-24 09:30:00,22.72,22.75,22.51,22.52,2557700.0,13.7268,13.7449,13.5999,13.6059,2557700.0
2007-05-24 09:40:00,22.52,22.54,22.51,22.51,1413900.0,13.6059,13.618,13.5999,13.5999,1413900.0
2007-05-24 09:50:00,22.51,22.54,22.5,22.53,1692200.0,13.5999,13.618,13.5939,13.612,1692200.0
2007-05-24 10:00:00,22.53,22.61,22.52,22.59,3180400.0,13.612,13.6603,13.6059,13.6482,3180400.0
2007-05-24 10:10:00,22.59,22.6,22.56,22.58,788200.0,13.6482,13.6543,13.6301,13.6422,788200.0
2007-05-24 10:20:00,22.58,22.59,22.56,22.59,639300.0,13.6422,13.6482,13.6301,13.6482,639300.0
2007-05-24 10:30:00,22.59,22.59,22.53,22.53,976000.0,13.6482,13.6482,13.612,13.612,976000.0
2007-05-24 10:40:00,22.53,22.54,22.47,22.5,1752100.0,13.612,13.618,13.5757,13.5939,1752100.0
2007-05-24 10:50:00,22.5,22.51,22.33,22.35,2295400.0,13.5939,13.5999,13.4912,13.5032,2295400.0
2007-05-24 11:00:00,22.34,22.41,22.33,22.4,2573600.0,13.4972,13.5395,13.4912,13.5334,2573600.0
2007-05-24 11:10:00,22.4,22.42,22.27,22.3,2205400.0,13.5334,13.5455,13.4549,13.473,2205400.0
2007-05-24 11:20:00,22.29,22.31,22.18,22.2,3178500.0,13.467,13.4791,13.4005,13.4126,3178500.0
2007-05-24 11:30:00,22.2,22.23,22.11,22.19,2590000.0,13.4126,13.4307,13.3582,13.4066,2590000.0
2007-05-24 11:40:00,22.19,22.2,22.14,22.18,1670500.0,13.4066,13.4126,13.3764,13.4005,1670500.0
2007-05-24 11:50:00,22.18,22.29,22.18,22.27,1836100.0,13.4005,13.467,13.4005,13.4549,1836100.0
2007-05-24 12:00:00,22.27,22.3,22.22,22.25,1515700.0,13.4549,13.473,13.4247,13.4428,1515700.0
2007-05-24 12:10:00,22.25,22.25,22.15,22.16,1351500.0,13.4428,13.4428,13.3824,13.3884,1351500.0
2007-05-24 12:20:00,22.15,22.18,22.12,22.14,1546800.0,13.3824,13.4005,13.3643,13.3764,1546800.0
2007-05-24 12:30:00,22.14,22.2,22.09,22.1,1508500.0,13.3764,13.4126,13.3462,13.3522,1508500.0
2007-05-24 12:40:00,22.1,22.12,22.07,22.09,1858800.0,13.3522,13.3643,13.3341,13.3462,1858800.0
2007-05-24 12:50:00,22.09,22.15,22.05,22.15,1292200.0,13.3462,13.3824,13.322,13.3824,1292200.0
2007-05-24 13:00:00,22.13,22.15,22.08,22.1,1405800.0,13.3703,13.3824,13.3401,13.3522,1405800.0
2007-05-24 13:10:00,22.11,22.2,22.1,22.18,937500.0,13.3582,13.4126,13.3522,13.4005,937500.0
2007-05-24 13:20:00,22.18,22.23,22.17,22.2,914300.0,13.4005,13.4307,13.3945,13.4126,914300.0
2007-05-24 13:30:00,22.2,22.2,22.1,22.12,1055500.0,13.4126,13.4126,13.3522,13.3643,1055500.0
2007-05-24 13:40:00,22.12,22.17,22.1,22.13,1487200.0,13.3643,13.3945,13.3522,13.3703,1487200.0
2007-05-24 13:50:00,22.13,22.13,22.08,22.1,1499900.0,13.3703,13.3703,13.3401,13.3522,1499900.0
2007-05-24 14:00:00,22.11,22.12,22.1,22.11,1134200.0,13.3582,13.3643,13.3522,13.3582,1134200.0
2007-05-24 14:10:00,22.11,22.12,22.05,22.08,1273800.0,13.3582,13.3643,13.322,13.3401,1273800.0
2007-05-24 14:20:00,22.07,22.1,22.07,22.08,904900.0,13.3341,13.3522,13.3341,13.3401,904900.0
2007-05-24 14:30:00,22.08,22.09,22.0,22.0,1587200.0,13.3401,13.3462,13.2918,13.2918,1587200.0
2007-05-24 14:40:00,22.01,22.02,21.97,22.0,2591900.0,13.2978,13.3039,13.2737,13.2918,2591900.0
2007-05-24 14:50:00,22.01,22.03,21.98,21.98,1395000.0,13.2978,13.3099,13.2797,13.2797,1395000.0
2007-05-24 15:00:00,21.99,22.03,21.97,22.01,1887400.0,13.2857,13.3099,13.2737,13.2978,1887400.0
2007-05-24 15:10:00,22.01,22.01,21.94,21.94,2180400.0,13.2978,13.2978,13.2555,13.2555,2180400.0
2007-05-24 15:20:00,21.95,21.96,21.9,21.92,2714300.0,13.2616,13.2676,13.2314,13.2434,2714300.0
2007-05-24 15:30:00,21.92,21.93,21.83,21.85,3629300.0,13.2434,13.2495,13.1891,13.2011,3629300.0
2007-05-24 15:40:00,21.85,21.87,21.82,21.85,3466700.0,13.2011,13.2132,13.183,13.2011,3466700.0
2007-05-24 15:50:00,21.85,21.96,21.84,21.96,5086000.0,13.2011,13.2676,13.1951,13.2676,5086000.0
2007-05-25 09:30:00,22.12,22.18,22.04,22.08,2363600.0,13.3643,13.4005,13.3159,13.3401,2363600.0
2007-05-25 09:40:00,22.08,22.1,22.04,22.08,1176600.0,13.3401,13.3522,13.3159,13.3401,1176600.0
2007-05-25 09:50:00,22.09,22.12,22.05,22.08,1076300.0,13.3462,13.3643,13.322,13.3401,1076300.0
2007-05-25 10:00:00,22.07,22.15,22.05,22.15,1323700.0,13.3341,13.3824,13.322,13.3824,1323700.0
2007-05-25 10:10:00,22.15,22.24,22.15,22.19,1797900.0,13.3824,13.4368,13.3824,13.4066,1797900.0
2007-05-25 10:20:00,22.19,22.21,22.18,22.2,835600.0,13.4066,13.4187,13.4005,13.4126,835600.0
2007-05-25 10:30:00,22.2,22.29,22.19,22.28,1577800.0,13.4126,13.467,13.4066,13.4609,1577800.0
2007-05-25 10:40:00,22.29,22.3,22.18,22.19,1539100.0,13.467,13.473,13.4005,13.4066,1539100.0
2007-05-25 10:50:00,22.2,22.21,22.16,22.19,808400.0,13.4126,13.4187,13.3884,13.4066,808400.0
2007-05-25 11:00:00,22.19,22.22,22.15,22.18,1285100.0,13.4066,13.4247,13.3824,13.4005,1285100.0
2007-05-25 11:10:00,22.17,22.22,22.17,22.2,556900.0,13.3945,13.4247,13.3945,13.4126,556900.0
2007-05-25 11:20:00,22.21,22.21,22.16,22.17,609800.0,13.4187,13.4187,13.3884,13.3945,609800.0
2007-05-25 11:30:00,22.16,22.21,22.16,22.2,612600.0,13.3884,13.4187,13.3884,13.4126,612600.0
2007-05-25 11:40:00,22.2,22.21,22.16,22.17,746000.0,13.4126,13.4187,13.3884,13.3945,746000.0
2007-05-25 11:50:00,22.17,22.21,22.16,22.19,745800.0,13.3945,13.4187,13.3884,13.4066,745800.0
2007-05-25 12:00:00,22.2,22.2,22.11,22.14,782500.0,13.4126,13.4126,13.3582,13.3764,782500.0
2007-05-25 12:10:00,22.15,22.15,22.06,22.12,837600.0,13.3824,13.3824,13.328,13.3643,837600.0
2007-05-25 12:20:00,22.11,22.13,22.08,22.08,624300.0,13.3582,13.3703,13.3401,13.3401,624300.0
2007-05-25 12:30:00,22.08,22.11,22.08,22.09,634300.0,13.3401,13.3582,13.3401,13.3462,634300.0
2007-05-25 12:40:00,22.08,22.11,22.06,22.1,369700.0,13.3401,13.3582,13.328,13.3522,369700.0
2007-05-25 12:50:00,22.09,22.12,22.06,22.09,707800.0,13.3462,13.3643,13.328,13.3462,707800.0
2007-05-25 13:00:00,22.1,22.17,22.09,22.13,708400.0,13.3522,13.3945,13.3462,13.3703,708400.0
2007-05-25 13:10:00,22.14,22.22,22.13,22.19,988400.0,13.3764,13.4247,13.3703,13.4066,988400.0
2007-05-25 13:20:00,22.19,22.2,22.15,22.15,576400.0,13.4066,13.4126,13.3824,13.3824,576400.0
2007-05-25 13:30:00,22.15,22.17,22.14,22.15,480900.0,13.3824,13.3945,13.3764,13.3824,480900.0
2007-05-25 13:40:00,22.15,22.17,22.14,22.15,294800.0,13.3824,13.3945,13.3764,13.3824,294800.0
2007-05-25 13:50:00,22.16,22.18,22.14,22.17,348300.0,13.3884,13.4005,13.3764,13.3945,348300.0
2007-05-25 14:00:00,22.16,22.2,22.15,22.17,862600.0,13.3884,13.4126,13.3824,13.3945,862600.0
2007-05-25 14:10:00,22.17,22.18,22.14,22.15,486800.0,13.3945,13.4005,13.3764,13.3824,486800.0
2007-05-25 14:20:00,22.15,22.16,22.12,22.13,410300.0,13.3824,13.3884,13.3643,13.3703,410300.0
2007-05-25 14:30:00,22.13,22.16,22.12,22.12,733400.0,13.3703,13.3884,13.3643,13.3643,733400.0
2007-05-25 14:40:00,22.12,22.19,22.12,22.19,978500.0,13.3643,13.4066,13.3643,13.4066,978500.0
2007-05-25 14:50:00,22.2,22.2,22.18,22.18,654900.0,13.4126,13.4126,13.4005,13.4005,654900.0
2007-05-25 15:00:00,22.19,22.2,22.18,22.19,894000.0,13.4066,13.4126,13.4005,13.4066,894000.0
2007-05-25 15:10:00,22.18,22.2,22.16,22.17,551300.0,13.4005,13.4126,13.3884,13.3945,551300.0
2007-05-25 15:20:00,22.17,22.18,22.15,22.16,766600.0,13.3945,13.4005,13.3824,13.3884,766600.0
2007-05-25 15:30:00,22.15,22.17,22.12,22.12,1080600.0,13.3824,13.3945,13.3643,13.3643,1080600.0
2007-05-25 15:40:00,22.12,22.14,22.11,22.13,1143700.0,13.3643,13.3764,13.3582,13.3703,1143700.0
2007-05-25 15:50:00,22.13,22.18,22.1,22.14,2341200.0,13.3703,13.4005,13.3522,13.3764,2341200.0
2007-05-29 09:30:00,22.17,22.28,22.15,22.22,2313300.0,13.3945,13.4609,13.3824,13.4247,2313300.0
2007-05-29 09:40:00,22.22,22.22,22.16,22.18,1204300.0,13.4247,13.4247,13.3884,13.4005,1204300.0
2007-05-29 09:50:00,22.18,22.21,22.12,22.2,1334600.0,13.4005,13.4187,13.3643,13.4126,1334600.0
2007-05-29 10:00:00,22.2,22.26,22.17,22.25,1327800.0,13.4126,13.4489,13.3945,13.4428,1327800.0
2007-05-29 10:10:00,22.25,22.3,22.22,22.3,1302900.0,13.4428,13.473,13.4247,13.473,1302900.0
2007-05-29 10:20:00,22.3,22.34,22.29,22.33,1105200.0,13.473,13.4972,13.467,13.4912,1105200.0
2007-05-29 10:30:00,22.32,22.35,22.3,22.35,767500.0,13.4851,13.5032,13.473,13.5032,767500.0
2007-05-29 10:40:00,22.34,22.38,22.34,22.36,1027200.0,13.4972,13.5214,13.4972,13.5093,1027200.0
2007-05-29 10:50:00,22.37,22.38,22.33,22.34,828400.0,13.5153,13.5214,13.4912,13.4972,828400.0
2007-05-29 11:00:00,22.33,22.34,22.29,22.32,766200.0,13.4912,13.4972,13.467,13.4851,766200.0
2007-05-29 11:10:00,22.31,22.38,22.31,22.36,1827600.0,13.4791,13.5214,13.4791,13.5093,1827600.0
2007-05-29 11:20:00,22.34,22.36,22.3,22.34,886600.0,13.4972,13.5093,13.473,13.4972,886600.0
2007-05-29 11:30:00,22.33,22.43,22.31,22.39,2032400.0,13.4912,13.5516,13.4791,13.5274,2032400.0
2007-05-29 11:40:00,22.39,22.4,22.37,22.38,723500.0,13.5274,13.5334,13.5153,13.5214,723500.0
2007-05-29 11:50:00,22.37,22.38,22.29,22.29,984400.0,13.5153,13.5214,13.467,13.467,984400.0
2007-05-29 12:00:00,22.29,22.31,22.27,22.29,1512800.0,13.467,13.4791,13.4549,13.467,1512800.0
2007-05-29 12:10:00,22.3,22.32,22.24,22.26,1076800.0,13.473,13.4851,13.4368,13.4489,1076800.0
2007-05-29 12:20:00,22.25,22.28,22.24,22.25,707300.0,13.4428,13.4609,13.4368,13.4428,707300.0
2007-05-29 12:30:00,22.24,22.32,22.23,22.32,1347500.0,13.4368,13.4851,13.4307,13.4851,1347500.0
2007-05-29 12:40:00,22.31,22.36,22.31,22.33,1008000.0,13.4791,13.5093,13.4791,13.4912,1008000.0
2007-05-29 12:50:00,22.33,22.36,22.33,22.35,413900.0,13.4912,13.5093,13.4912,13.5032,413900.0
2007-05-29 13:00:00,22.35,22.37,22.32,22.36,512500.0,13.5032,13.5153,13.4851,13.5093,512500.0
2007-05-29 13:10:00,22.36,22.37,22.31,22.32,774700.0,13.5093,13.5153,13.4791,13.4851,774700.0
2007-05-29 13:20:00,22.32,22.33,22.24,22.3,1774100.0,13.4851,13.4912,13.4368,13.473,1774100.0
2007-05-29 13:30:00,22.3,22.31,22.21,22.21,567700.0,13.473,13.4791,13.4187,13.4187,567700.0
2007-05-29 13:40:00,22.21,22.26,22.21,22.24,771500.0,13.4187,13.4489,13.4187,13.4368,771500.0
2007-05-29 13:50:00,22.24,22.27,22.23,22.25,520100.0,13.4368,13.4549,13.4307,13.4428,520100.0
2007-05-29 14:00:00,22.25,22.27,22.22,22.25,492100.0,13.4428,13.4549,13.4247,13.4428,492100.0
2007-05-29 14:10:00,22.25,22.28,22.21,22.26,941800.0,13.4428,13.4609,13.4187,13.4489,941800.0
2007-05-29 14:20:00,22.26,22.29,22.25,22.28,792300.0,13.4489,13.467,13.4428,13.4609,792300.0
2007-05-29 14:30:00,22.28,22.32,22.27,22.29,910900.0,13.4609,13.4851,13.4549,13.467,910900.0
2007-05-29 14:40:00,22.29,22.33,22.29,22.33,809300.0,13.467,13.4912,13.467,13.4912,809300.0
2007-05-29 14:50:00,22.33,22.35,22.3,22.33,733200.0,13.4912,13.5032,13.473,13.4912,733200.0
2007-05-29 15:00:00,22.32,22.37,22.32,22.34,763400.0,13.4851,13.5153,13.4851,13.4972,763400.0
2007-05-29 15:10:00,22.34,22.37,22.33,22.33,623800.0,13.4972,13.5153,13.4912,13.4912,623800.0
2007-05-29 15:20:00,22.33,22.36,22.32,22.34,855100.0,13.4912,13.5093,13.4851,13.4972,855100.0
2007-05-29 15:30:00,22.33,22.34,22.29,22.29,798900.0,13.4912,13.4972,13.467,13.467,798900.0
2007-05-29 15:40:00,22.29,22.34,22.29,22.33,1188000.0,13.467,13.4972,13.467,13.4912,1188000.0
2007-05-29 15:50:00,22.33,22.33,22.27,22.31,2004900.0,13.4912,13.4912,13.4549,13.4791,2004900.0
2007-05-30 09:30:00,22.07,22.3,21.99,21.99,6344400.0,13.3341,13.473,13.2857,13.2857,6344400.0
2007-05-30 09:40:00,21.99,22.02,21.95,21.98,1643600.0,13.2857,13.3039,13.2616,13.2797,1643600.0
2007-05-30 09:50:00,21.98,22.02,21.96,22.01,2433500.0,13.2797,13.3039,13.2676,13.2978,2433500.0
2007-05-30 10:00:00,22.01,22.04,21.97,22.01,1749100.0,13.2978,13.3159,13.2737,13.2978,1749100.0
2007-05-30 10:10:00,22.0,22.02,21.98,22.0,1595700.0,13.2918,13.3039,13.2797,13.2918,1595700.0
2007-05-30 10:20:00,22.0,22.14,21.97,22.09,3288600.0,13.2918,13.3764,13.2737,13.3462,3288600.0
2007-05-30 10:30:00,22.09,22.11,22.02,22.02,1694000.0,13.3462,13.3582,13.3039,13.3039,1694000.0
2007-05-30 10:40:00,22.02,22.03,21.96,21.97,1116300.0,13.3039,13.3099,13.2676,13.2737,1116300.0
2007-05-30 10:50:00,21.98,22.02,21.97,21.99,1138100.0,13.2797,13.3039,13.2737,13.2857,1138100.0
2007-05-30 11:00:00,22.0,22.0,21.95,21.98,1321700.0,13.2918,13.2918,13.2616,13.2797,1321700.0
2007-05-30 11:10:00,21.98,22.0,21.92,22.0,1743500.0,13.2797,13.2918,13.2434,13.2918,1743500.0
2007-05-30 11:20:00,22.0,22.01,21.96,21.97,2031900.0,13.2918,13.2978,13.2676,13.2737,2031900.0
2007-05-30 11:30:00,21.97,22.0,21.96,21.97,625900.0,13.2737,13.2918,13.2676,13.2737,625900.0
2007-05-30 11:40:00,21.97,22.0,21.96,21.96,598600.0,13.2737,13.2918,13.2676,13.2676,598600.0
2007-05-30 11:50:00,21.97,21.98,21.95,21.97,532600.0,13.2737,13.2797,13.2616,13.2737,532600.0
2007-05-30 12:00:00,21.96,21.98,21.94,21.94,396400.0,13.2676,13.2797,13.2555,13.2555,396400.0
2007-05-30 12:10:00,21.94,21.95,21.93,21.94,809500.0,13.2555,13.2616,13.2495,13.2555,809500.0
2007-05-30 12:20:00,21.93,21.99,21.93,21.99,868800.0,13.2495,13.2857,13.2495,13.2857,868800.0
2007-05-30 12:30:00,21.99,22.0,21.93,21.93,709600.0,13.2857,13.2918,13.2495,13.2495,709600.0
2007-05-30 12:40:00,21.94,21.96,21.93,21.95,671100.0,13.2555,13.2676,13.2495,13.2616,671100.0
2007-05-30 12:50:00,21.95,22.0,21.93,21.94,682500.0,13.2616,13.2918,13.2495,13.2555,682500.0
2007-05-30 13:00:00,21.95,21.97,21.93,21.95,1071200.0,13.2616,13.2737,13.2495,13.2616,1071200.0
2007-05-30 13:10:00,21.94,21.95,21.93,21.93,231800.0,13.2555,13.2616,13.2495,13.2495,231800.0
2007-05-30 13:20:00,21.94,21.96,21.93,21.94,388900.0,13.2555,13.2676,13.2495,13.2555,388900.0
2007-05-30 13:30:00,21.94,22.3,21.88,21.88,1048700.0,13.2555,13.473,13.2193,13.2193,1048700.0
2007-05-30 13:40:00,21.88,21.9,21.85,21.89,1206000.0,13.2193,13.2314,13.2011,13.2253,1206000.0
2007-05-30 13:50:00,21.9,21.93,21.89,21.92,751500.0,13.2314,13.2495,13.2253,13.2434,751500.0
2007-05-30 14:00:00,21.91,22.3,21.85,21.89,2678200.0,13.2374,13.473,13.2011,13.2253,2678200.0
2007-05-30 14:10:00,21.9,21.93,21.88,21.9,1232100.0,13.2314,13.2495,13.2193,13.2314,1232100.0
2007-05-30 14:20:00,21.9,21.92,21.87,21.9,1014300.0,13.2314,13.2434,13.2132,13.2314,1014300.0
2007-05-30 14:30:00,21.9,21.96,21.88,21.92,1411900.0,13.2314,13.2676,13.2193,13.2434,1411900.0
2007-05-30 14:40:00,21.93,22.0,21.92,21.98,1495300.0,13.2495,13.2918,13.2434,13.2797,1495300.0
2007-05-30 14:50:00,21.98,21.99,21.96,21.99,735900.0,13.2797,13.2857,13.2676,13.2857,735900.0
2007-05-30 15:00:00,21.99,22.02,21.97,22.01,1217500.0,13.2857,13.3039,13.2737,13.2978,1217500.0
2007-05-30 15:10:00,22.01,22.02,21.99,22.0,548100.0,13.2978,13.3039,13.2857,13.2918,548100.0
2007-05-30 15:20:00,22.0,22.04,21.98,22.04,1154400.0,13.2918,13.3159,13.2797,13.3159,1154400.0
2007-05-30 15:30:00,22.04,22.08,21.98,22.05,1682000.0,13.3159,13.3401,13.2797,13.322,1682000.0
2007-05-30 15:40:00,22.04,22.1,22.04,22.08,1643500.0,13.3159,13.3522,13.3159,13.3401,1643500.0
2007-05-30 15:50:00,22.09,22.13,22.08,22.13,2531300.0,13.3462,13.3703,13.3401,13.3703,2531300.0
2007-05-31 09:30:00,22.14,22.15,22.03,22.07,2333300.0,13.3764,13.3824,13.3099,13.3341,2333300.0
2007-05-31 09:40:00,22.07,22.12,22.06,22.1,1570300.0,13.3341,13.3643,13.328,13.3522,1570300.0
2007-05-31 09:50:00,22.11,22.14,22.07,22.09,1510400.0,13.3582,13.3764,13.3341,13.3462,1510400.0
2007-05-31 10:00:00,22.09,22.14,22.08,22.12,1129700.0,13.3462,13.3764,13.3401,13.3643,1129700.0
2007-05-31 10:10:00,22.12,22.12,22.01,22.01,1424500.0,13.3643,13.3643,13.2978,13.2978,1424500.0
2007-05-31 10:20:00,22.01,22.03,21.0,21.98,1487900.0,13.2978,13.3099,12.6876,13.2797,1487900.0
2007-05-31 10:30:00,21.98,22.05,21.95,22.01,846000.0,13.2797,13.322,13.2616,13.2978,846000.0
2007-05-31 10:40:00,22.01,22.04,21.99,22.02,1028400.0,13.2978,13.3159,13.2857,13.3039,1028400.0
2007-05-31 10:50:00,22.02,22.09,22.02,22.08,1035600.0,13.3039,13.3462,13.3039,13.3401,1035600.0
2007-05-31 11:00:00,22.08,22.09,22.03,22.04,857000.0,13.3401,13.3462,13.3099,13.3159,857000.0
2007-05-31 11:10:00,22.05,22.06,22.01,22.04,1396900.0,13.322,13.328,13.2978,13.3159,1396900.0
2007-05-31 11:20:00,22.04,22.06,22.02,22.05,790200.0,13.3159,13.328,13.3039,13.322,790200.0
2007-05-31 11:30:00,22.05,22.09,22.05,22.08,725100.0,13.322,13.3462,13.322,13.3401,725100.0
2007-05-31 11:40:00,22.08,22.12,22.07,22.11,1804700.0,13.3401,13.3643,13.3341,13.3582,1804700.0
2007-05-31 11:50:00,22.12,22.13,22.11,22.13,1016200.0,13.3643,13.3703,13.3582,13.3703,1016200.0
2007-05-31 12:00:00,22.12,22.14,22.12,22.13,571200.0,13.3643,13.3764,13.3643,13.3703,571200.0
2007-05-31 12:10:00,22.12,22.18,22.12,22.18,921600.0,13.3643,13.4005,13.3643,13.4005,921600.0
2007-05-31 12:20:00,22.17,22.18,22.12,22.15,1017500.0,13.3945,13.4005,13.3643,13.3824,1017500.0
2007-05-31 12:30:00,22.14,22.15,22.09,22.09,1105300.0,13.3764,13.3824,13.3462,13.3462,1105300.0
2007-05-31 12:40:00,22.09,22.12,22.08,22.1,754200.0,13.3462,13.3643,13.3401,13.3522,754200.0
2007-05-31 12:50:00,22.11,22.12,22.08,22.12,651100.0,13.3582,13.3643,13.3401,13.3643,651100.0
2007-05-31 13:00:00,22.12,22.15,22.09,22.09,1594000.0,13.3643,13.3824,13.3462,13.3462,1594000.0
2007-05-31 13:10:00,22.1,22.14,22.09,22.11,611000.0,13.3522,13.3764,13.3462,13.3582,611000.0
2007-05-31 13:20:00,22.11,22.12,22.04,22.11,2055900.0,13.3582,13.3643,13.3159,13.3582,2055900.0
2007-05-31 13:30:00,22.11,22.13,22.09,22.1,539800.0,13.3582,13.3703,13.3462,13.3522,539800.0
2007-05-31 13:40:00,22.1,22.12,22.07,22.12,696200.0,13.3522,13.3643,13.3341,13.3643,696200.0
2007-05-31 13:50:00,22.11,22.14,22.11,22.13,448500.0,13.3582,13.3764,13.3582,13.3703,448500.0
2007-05-31 14:00:00,22.13,22.17,22.12,22.16,866000.0,13.3703,13.3945,13.3643,13.3884,866000.0
2007-05-31 14:10:00,22.15,22.16,22.13,22.13,365500.0,13.3824,13.3884,13.3703,13.3703,365500.0
2007-05-31 14:20:00,22.13,22.17,22.13,22.14,1160400.0,13.3703,13.3945,13.3703,13.3764,1160400.0
2007-05-31 14:30:00,22.13,22.15,22.13,22.14,324200.0,13.3703,13.3824,13.3703,13.3764,324200.0
2007-05-31 14:40:00,22.15,22.16,22.13,22.16,616900.0,13.3824,13.3884,13.3703,13.3884,616900.0
2007-05-31 14:50:00,22.16,22.19,22.15,22.16,653800.0,13.3884,13.4066,13.3824,13.3884,653800.0
2007-05-31 15:00:00,22.16,22.18,22.14,22.17,729000.0,13.3884,13.4005,13.3764,13.3945,729000.0
2007-05-31 15:10:00,22.17,22.19,22.16,22.16,869000.0,13.3945,13.4066,13.3884,13.3884,869000.0
2007-05-31 15:20:00,22.16,22.19,22.14,22.14,1383100.0,13.3884,13.4066,13.3764,13.3764,1383100.0
2007-05-31 15:30:00,22.14,22.17,22.12,22.15,1427700.0,13.3764,13.3945,13.3643,13.3824,1427700.0
2007-05-31 15:40:00,22.15,22.16,22.14,22.16,992700.0,13.3824,13.3884,13.3764,13.3884,992700.0
2007-05-31 15:50:00,22.16,22.19,22.14,22.18,2280000.0,13.3884,13.4066,13.3764,13.4005,2280000.0
2007-06-01 09:30:00,22.34,22.5,22.33,22.48,3360700.0,13.4972,13.5939,13.4912,13.5818,3360700.0
2007-06-01 09:40:00,22.48,22.58,22.48,22.53,2266700.0,13.5818,13.6422,13.5818,13.612,2266700.0
2007-06-01 09:50:00,22.53,22.55,22.46,22.48,1768000.0,13.612,13.6241,13.5697,13.5818,1768000.0
2007-06-01 10:00:00,22.49,22.57,22.47,22.51,1325300.0,13.5878,13.6362,13.5757,13.5999,1325300.0
2007-06-01 10:10:00,22.52,22.58,22.47,22.56,1770300.0,13.6059,13.6422,13.5757,13.6301,1770300.0
2007-06-01 10:20:00,22.57,22.6,22.51,22.53,2328800.0,13.6362,13.6543,13.5999,13.612,2328800.0
2007-06-01 10:30:00,22.52,22.57,22.49,22.5,1438700.0,13.6059,13.6362,13.5878,13.5939,1438700.0
2007-06-01 10:40:00,22.48,22.53,22.46,22.48,1469800.0,13.5818,13.612,13.5697,13.5818,1469800.0
2007-06-01 10:50:00,22.49,22.49,22.44,22.44,1691300.0,13.5878,13.5878,13.5576,13.5576,1691300.0
2007-06-01 11:00:00,22.45,22.49,22.42,22.46,1292300.0,13.5637,13.5878,13.5455,13.5697,1292300.0
2007-06-01 11:10:00,22.47,22.47,22.39,22.42,1190500.0,13.5757,13.5757,13.5274,13.5455,1190500.0
2007-06-01 11:20:00,22.43,22.5,22.39,22.42,1022700.0,13.5516,13.5939,13.5274,13.5455,1022700.0
2007-06-01 11:30:00,22.43,22.47,22.38,22.45,2588600.0,13.5516,13.5757,13.5214,13.5637,2588600.0
2007-06-01 11:40:00,22.46,22.49,22.43,22.45,1145400.0,13.5697,13.5878,13.5516,13.5637,1145400.0
2007-06-01 11:50:00,22.43,22.47,22.43,22.44,623300.0,13.5516,13.5757,13.5516,13.5576,623300.0
2007-06-01 12:00:00,22.45,22.46,22.35,22.36,1493400.0,13.5637,13.5697,13.5032,13.5093,1493400.0
2007-06-01 12:10:00,22.36,22.39,22.35,22.37,630300.0,13.5093,13.5274,13.5032,13.5153,630300.0
2007-06-01 12:20:00,22.37,22.4,22.35,22.39,1046700.0,13.5153,13.5334,13.5032,13.5274,1046700.0
2007-06-01 12:30:00,22.39,22.46,22.36,22.39,931900.0,13.5274,13.5697,13.5093,13.5274,931900.0
2007-06-01 12:40:00,22.38,22.41,22.32,22.33,762700.0,13.5214,13.5395,13.4851,13.4912,762700.0
2007-06-01 12:50:00,22.33,22.37,22.33,22.37,730900.0,13.4912,13.5153,13.4912,13.5153,730900.0
2007-06-01 13:00:00,22.36,22.38,22.34,22.35,296000.0,13.5093,13.5214,13.4972,13.5032,296000.0
2007-06-01 13:10:00,22.36,22.4,22.32,22.4,612300.0,13.5093,13.5334,13.4851,13.5334,612300.0
2007-06-01 13:20:00,22.39,22.4,22.36,22.4,673900.0,13.5274,13.5334,13.5093,13.5334,673900.0
2007-06-01 13:30:00,22.39,22.44,22.39,22.42,726600.0,13.5274,13.5576,13.5274,13.5455,726600.0
2007-06-01 13:40:00,22.43,22.44,22.41,22.43,313600.0,13.5516,13.5576,13.5395,13.5516,313600.0
2007-06-01 13:50:00,22.43,22.43,22.4,22.41,367400.0,13.5516,13.5516,13.5334,13.5395,367400.0
2007-06-01 14:00:00,22.41,22.43,22.4,22.41,380800.0,13.5395,13.5516,13.5334,13.5395,380800.0
2007-06-01 14:10:00,22.41,22.43,22.17,22.42,802300.0,13.5395,13.5516,13.3945,13.5455,802300.0
2007-06-01 14:20:00,22.41,22.43,22.36,22.43,929400.0,13.5395,13.5516,13.5093,13.5516,929400.0
2007-06-01 14:30:00,22.42,22.43,22.41,22.41,297200.0,13.5455,13.5516,13.5395,13.5395,297200.0
2007-06-01 14:40:00,22.42,22.46,22.41,22.43,690500.0,13.5455,13.5697,13.5395,13.5516,690500.0
2007-06-01 14:50:00,22.44,22.46,22.43,22.46,750900.0,13.5576,13.5697,13.5516,13.5697,750900.0
2007-06-01 15:00:00,22.45,22.47,22.43,22.46,949800.0,13.5637,13.5757,13.5516,13.5697,949800.0
2007-06-01 15:10:00,22.47,22.49,22.44,22.49,676200.0,13.5757,13.5878,13.5576,13.5878,676200.0
2007-06-01 15:20:00,22.49,22.49,22.46,22.47,793900.0,13.5878,13.5878,13.5697,13.5757,793900.0
2007-06-01 15:30:00,22.47,22.47,22.42,22.42,1144600.0,13.5757,13.5757,13.5455,13.5455,1144600.0
2007-06-01 15:40:00,22.42,22.45,22.39,22.4,1755100.0,13.5455,13.5637,13.5274,13.5334,1755100.0
2007-06-01 15:50:00,22.39,22.4,22.34,22.37,2573700.0,13.5274,13.5334,13.4972,13.5153,2573700.0
2007-06-04 09:30:00,22.24,22.39,22.22,22.34,1624200.0,13.4368,13.5274,13.4247,13.4972,1624200.0
2007-06-04 09:40:00,22.35,22.46,22.31,22.43,1068500.0,13.5032,13.5697,13.4791,13.5516,1068500.0
2007-06-04 09:50:00,22.43,22.47,22.4,22.4,728500.0,13.5516,13.5757,13.5334,13.5334,728500.0
2007-06-04 10:00:00,22.41,22.48,22.4,22.48,1258800.0,13.5395,13.5818,13.5334,13.5818,1258800.0
2007-06-04 10:10:00,22.49,22.54,22.48,22.5,1415800.0,13.5878,13.618,13.5818,13.5939,1415800.0
2007-06-04 10:20:00,22.5,22.52,22.47,22.48,1480300.0,13.5939,13.6059,13.5757,13.5818,1480300.0
2007-06-04 10:30:00,22.49,22.5,22.45,22.46,559400.0,13.5878,13.5939,13.5637,13.5697,559400.0
2007-06-04 10:40:00,22.47,22.47,22.41,22.41,1596700.0,13.5757,13.5757,13.5395,13.5395,1596700.0
2007-06-04 10:50:00,22.41,22.46,22.38,22.45,1159600.0,13.5395,13.5697,13.5214,13.5637,1159600.0
2007-06-04 11:00:00,22.46,22.46,22.4,22.42,784600.0,13.5697,13.5697,13.5334,13.5455,784600.0
2007-06-04 11:10:00,22.43,22.44,22.41,22.42,681400.0,13.5516,13.5576,13.5395,13.5455,681400.0
2007-06-04 11:20:00,22.43,22.45,22.42,22.44,774500.0,13.5516,13.5637,13.5455,13.5576,774500.0
2007-06-04 11:30:00,22.45,22.45,22.42,22.42,510900.0,13.5637,13.5637,13.5455,13.5455,510900.0
2007-06-04 11:40:00,22.42,22.43,22.38,22.42,398500.0,13.5455,13.5516,13.5214,13.5455,398500.0
2007-06-04 11:50:00,22.41,22.5,22.36,22.36,915400.0,13.5395,13.5939,13.5093,13.5093,915400.0
2007-06-04 12:00:00,22.36,22.37,22.35,22.35,273000.0,13.5093,13.5153,13.5032,13.5032,273000.0
2007-06-04 12:10:00,22.35,22.42,22.3,22.31,1134800.0,13.5032,13.5455,13.473,13.4791,1134800.0
2007-06-04 12:20:00,22.31,22.37,22.31,22.35,1161200.0,13.4791,13.5153,13.4791,13.5032,1161200.0
2007-06-04 12:30:00,22.36,22.4,22.35,22.39,413900.0,13.5093,13.5334,13.5032,13.5274,413900.0
2007-06-04 12:40:00,22.39,22.4,22.37,22.37,419000.0,13.5274,13.5334,13.5153,13.5153,419000.0
2007-06-04 12:50:00,22.38,22.38,22.34,22.34,673800.0,13.5214,13.5214,13.4972,13.4972,673800.0
2007-06-04 13:00:00,22.34,22.35,22.33,22.33,397700.0,13.4972,13.5032,13.4912,13.4912,397700.0
2007-06-04 13:10:00,22.34,22.35,22.29,22.29,582600.0,13.4972,13.5032,13.467,13.467,582600.0
2007-06-04 13:20:00,22.3,22.3,22.25,22.3,1114200.0,13.473,13.473,13.4428,13.473,1114200.0
2007-06-04 13:30:00,22.3,22.34,22.29,22.29,582300.0,13.473,13.4972,13.467,13.467,582300.0
2007-06-04 13:40:00,22.29,22.31,22.28,22.3,355000.0,13.467,13.4791,13.4609,13.473,355000.0
2007-06-04 13:50:00,22.31,22.31,22.28,22.29,270600.0,13.4791,13.4791,13.4609,13.467,270600.0
2007-06-04 14:00:00,22.28,22.3,22.26,22.27,966200.0,13.4609,13.473,13.4489,13.4549,966200.0
2007-06-04 14:10:00,22.27,22.29,22.23,22.26,2419400.0,13.4549,13.467,13.4307,13.4489,2419400.0
2007-06-04 14:20:00,22.26,22.28,22.23,22.24,1378800.0,13.4489,13.4609,13.4307,13.4368,1378800.0
2007-06-04 14:30:00,22.23,22.24,22.17,22.19,1502400.0,13.4307,13.4368,13.3945,13.4066,1502400.0
2007-06-04 14:40:00,22.19,22.2,22.17,22.19,856100.0,13.4066,13.4126,13.3945,13.4066,856100.0
2007-06-04 14:50:00,22.19,22.2,22.12,22.15,1407700.0,13.4066,13.4126,13.3643,13.3824,1407700.0
2007-06-04 15:00:00,22.15,22.2,22.14,22.2,1315000.0,13.3824,13.4126,13.3764,13.4126,1315000.0
2007-06-04 15:10:00,22.2,22.2,22.16,22.2,1364100.0,13.4126,13.4126,13.3884,13.4126,1364100.0
2007-06-04 15:20:00,22.19,22.23,22.18,22.2,1022200.0,13.4066,13.4307,13.4005,13.4126,1022200.0
2007-06-04 15:30:00,22.2,22.23,22.17,22.21,1255800.0,13.4126,13.4307,13.3945,13.4187,1255800.0
2007-06-04 15:40:00,22.21,22.22,22.2,22.21,1925700.0,13.4187,13.4247,13.4126,13.4187,1925700.0
2007-06-04 15:50:00,22.22,22.23,22.15,22.15,2880900.0,13.4247,13.4307,13.3824,13.3824,2880900.0
2007-06-05 09:30:00,22.12,22.21,22.1,22.16,2161200.0,13.3643,13.4187,13.3522,13.3884,2161200.0
2007-06-05 09:40:00,22.16,22.2,22.14,22.18,1558400.0,13.3884,13.4126,13.3764,13.4005,1558400.0
2007-06-05 09:50:00,22.18,22.2,22.13,22.15,1219200.0,13.4005,13.4126,13.3703,13.3824,1219200.0
2007-06-05 10:00:00,22.16,22.19,22.1,22.14,1684600.0,13.3884,13.4066,13.3522,13.3764,1684600.0
2007-06-05 10:10:00,22.15,22.2,22.12,22.16,1851200.0,13.3824,13.4126,13.3643,13.3884,1851200.0
2007-06-05 10:20:00,22.16,22.19,22.09,22.19,1770200.0,13.3884,13.4066,13.3462,13.4066,1770200.0
2007-06-05 10:30:00,22.18,22.24,22.17,22.22,2319200.0,13.4005,13.4368,13.3945,13.4247,2319200.0
2007-06-05 10:40:00,22.23,22.23,22.17,22.2,1158300.0,13.4307,13.4307,13.3945,13.4126,1158300.0
2007-06-05 10:50:00,22.19,22.24,22.17,22.21,1284000.0,13.4066,13.4368,13.3945,13.4187,1284000.0
2007-06-05 11:00:00,22.21,22.22,22.17,22.19,1198300.0,13.4187,13.4247,13.3945,13.4066,1198300.0
2007-06-05 11:10:00,22.19,22.21,22.11,22.14,1552300.0,13.4066,13.4187,13.3582,13.3764,1552300.0
2007-06-05 11:20:00,22.14,22.16,22.11,22.13,1347200.0,13.3764,13.3884,13.3582,13.3703,1347200.0
2007-06-05 11:30:00,22.13,22.16,22.05,22.06,1849000.0,13.3703,13.3884,13.322,13.328,1849000.0
2007-06-05 11:40:00,22.06,22.06,22.0,22.02,1233800.0,13.328,13.328,13.2918,13.3039,1233800.0
2007-06-05 11:50:00,22.02,22.03,21.96,21.96,1365500.0,13.3039,13.3099,13.2676,13.2676,1365500.0
2007-06-05 12:00:00,21.97,21.99,21.95,21.97,1515600.0,13.2737,13.2857,13.2616,13.2737,1515600.0
2007-06-05 12:10:00,21.97,21.99,21.91,21.91,1374400.0,13.2737,13.2857,13.2374,13.2374,1374400.0
2007-06-05 12:20:00,21.91,22.16,21.91,21.94,1465500.0,13.2374,13.3884,13.2374,13.2555,1465500.0
2007-06-05 12:30:00,21.95,22.0,21.95,21.99,1003700.0,13.2616,13.2918,13.2616,13.2857,1003700.0
2007-06-05 12:40:00,21.99,22.01,21.94,21.96,1479900.0,13.2857,13.2978,13.2555,13.2676,1479900.0
2007-06-05 12:50:00,21.97,21.98,21.93,21.98,1205900.0,13.2737,13.2797,13.2495,13.2797,1205900.0
2007-06-05 13:00:00,21.97,21.98,21.93,21.96,763700.0,13.2737,13.2797,13.2495,13.2676,763700.0
2007-06-05 13:10:00,21.96,22.0,21.96,21.96,726100.0,13.2676,13.2918,13.2676,13.2676,726100.0
2007-06-05 13:20:00,21.97,21.97,21.94,21.95,435700.0,13.2737,13.2737,13.2555,13.2616,435700.0
2007-06-05 13:30:00,21.95,21.99,21.94,21.97,1057800.0,13.2616,13.2857,13.2555,13.2737,1057800.0
2007-06-05 13:40:00,21.97,21.99,21.95,21.97,1213000.0,13.2737,13.2857,13.2616,13.2737,1213000.0
2007-06-05 13:50:00,21.96,21.99,21.96,21.97,620700.0,13.2676,13.2857,13.2676,13.2737,620700.0
2007-06-05 14:00:00,21.96,21.97,21.92,21.94,869400.0,13.2676,13.2737,13.2434,13.2555,869400.0
2007-06-05 14:10:00,21.94,21.96,21.93,21.96,670200.0,13.2555,13.2676,13.2495,13.2676,670200.0
2007-06-05 14:20:00,21.96,21.97,21.94,21.95,673900.0,13.2676,13.2737,13.2555,13.2616,673900.0
2007-06-05 14:30:00,21.94,21.95,21.9,21.9,1774600.0,13.2555,13.2616,13.2314,13.2314,1774600.0
2007-06-05 14:40:00,21.9,21.94,21.89,21.92,1263400.0,13.2314,13.2555,13.2253,13.2434,1263400.0
2007-06-05 14:50:00,21.93,21.93,21.87,21.89,1397600.0,13.2495,13.2495,13.2132,13.2253,1397600.0
2007-06-05 15:00:00,21.88,21.91,21.86,21.89,1490300.0,13.2193,13.2374,13.2072,13.2253,1490300.0
2007-06-05 15:10:00,21.89,21.93,21.88,21.92,744700.0,13.2253,13.2495,13.2193,13.2434,744700.0
2007-06-05 15:20:00,21.92,21.95,21.91,21.95,1063200.0,13.2434,13.2616,13.2374,13.2616,1063200.0
2007-06-05 15:30:00,21.94,21.98,21.93,21.97,1438700.0,13.2555,13.2797,13.2495,13.2737,1438700.0
2007-06-05 15:40:00,21.97,21.98,21.94,21.96,1615900.0,13.2737,13.2797,13.2555,13.2676,1615900.0
2007-06-05 15:50:00,21.96,21.96,21.93,21.94,2376600.0,13.2676,13.2676,13.2495,13.2555,2376600.0
2007-06-06 09:30:00,21.88,21.9,21.8,21.83,2378600.0,13.2193,13.2314,13.1709,13.1891,2378600.0
2007-06-06 09:40:00,21.84,21.86,21.78,21.78,2315300.0,13.1951,13.2072,13.1589,13.1589,2315300.0
2007-06-06 09:50:00,21.79,21.93,21.78,21.89,2428000.0,13.1649,13.2495,13.1589,13.2253,2428000.0
2007-06-06 10:00:00,21.88,21.89,21.82,21.84,1131200.0,13.2193,13.2253,13.183,13.1951,1131200.0
2007-06-06 10:10:00,21.84,21.85,21.78,21.84,1691700.0,13.1951,13.2011,13.1589,13.1951,1691700.0
2007-06-06 10:20:00,21.85,21.96,21.84,21.96,1743000.0,13.2011,13.2676,13.1951,13.2676,1743000.0
2007-06-06 10:30:00,21.97,21.97,21.83,21.86,1758300.0,13.2737,13.2737,13.1891,13.2072,1758300.0
2007-06-06 10:40:00,21.87,21.91,21.85,21.86,795500.0,13.2132,13.2374,13.2011,13.2072,795500.0
2007-06-06 10:50:00,21.87,21.87,21.8,21.81,1293000.0,13.2132,13.2132,13.1709,13.177,1293000.0
2007-06-06 11:00:00,21.82,21.82,21.76,21.79,1616600.0,13.183,13.183,13.1468,13.1649,1616600.0
2007-06-06 11:10:00,21.8,21.82,21.78,21.79,859500.0,13.1709,13.183,13.1589,13.1649,859500.0
2007-06-06 11:20:00,21.78,21.79,21.75,21.76,1089600.0,13.1589,13.1649,13.1407,13.1468,1089600.0
2007-06-06 11:30:00,21.76,21.79,21.73,21.75,1748600.0,13.1468,13.1649,13.1286,13.1407,1748600.0
2007-06-06 11:40:00,21.75,21.78,21.72,21.72,2385600.0,13.1407,13.1589,13.1226,13.1226,2385600.0
2007-06-06 11:50:00,21.72,21.75,21.7,21.7,1168300.0,13.1226,13.1407,13.1105,13.1105,1168300.0
2007-06-06 12:00:00,21.71,21.71,21.65,21.71,1876300.0,13.1166,13.1166,13.0803,13.1166,1876300.0
2007-06-06 12:10:00,21.71,21.72,21.66,21.7,779100.0,13.1166,13.1226,13.0864,13.1105,779100.0
2007-06-06 12:20:00,21.71,21.73,21.66,21.68,790800.0,13.1166,13.1286,13.0864,13.0984,790800.0
2007-06-06 12:30:00,21.68,21.69,21.63,21.65,684900.0,13.0984,13.1045,13.0682,13.0803,684900.0
2007-06-06 12:40:00,21.66,21.66,21.61,21.62,1102900.0,13.0864,13.0864,13.0561,13.0622,1102900.0
2007-06-06 12:50:00,21.62,21.76,21.54,21.56,2116400.0,13.0622,13.1468,13.0139,13.0259,2116400.0
2007-06-06 13:00:00,21.55,21.6,21.55,21.57,1302700.0,13.0199,13.0501,13.0199,13.032,1302700.0
2007-06-06 13:10:00,21.57,21.57,21.52,21.55,1881400.0,13.032,13.032,13.0018,13.0199,1881400.0
2007-06-06 13:20:00,21.55,21.56,21.48,21.54,2104800.0,13.0199,13.0259,12.9776,13.0139,2104800.0
2007-06-06 13:30:00,21.53,21.56,21.52,21.52,762900.0,13.0078,13.0259,13.0018,13.0018,762900.0
2007-06-06 13:40:00,21.53,21.58,21.52,21.55,756800.0,13.0078,13.038,13.0018,13.0199,756800.0
2007-06-06 13:50:00,21.56,21.56,21.52,21.54,1170800.0,13.0259,13.0259,13.0018,13.0139,1170800.0
2007-06-06 14:00:00,21.55,21.57,21.54,21.57,1192800.0,13.0199,13.032,13.0139,13.032,1192800.0
2007-06-06 14:10:00,21.57,21.57,21.53,21.54,702200.0,13.032,13.032,13.0078,13.0139,702200.0
2007-06-06 14:20:00,21.54,21.62,21.52,21.59,2147800.0,13.0139,13.0622,13.0018,13.0441,2147800.0
2007-06-06 14:30:00,21.59,21.61,21.55,21.58,1517900.0,13.0441,13.0561,13.0199,13.038,1517900.0
2007-06-06 14:40:00,21.58,21.62,21.57,21.57,920600.0,13.038,13.0622,13.032,13.032,920600.0
2007-06-06 14:50:00,21.58,21.59,21.54,21.55,1007000.0,13.038,13.0441,13.0139,13.0199,1007000.0
2007-06-06 15:00:00,21.56,21.56,21.51,21.53,1832800.0,13.0259,13.0259,12.9957,13.0078,1832800.0
2007-06-06 15:10:00,21.52,21.53,21.46,21.52,3140700.0,13.0018,13.0078,12.9655,13.0018,3140700.0
2007-06-06 15:20:00,21.52,21.58,21.51,21.53,2508400.0,13.0018,13.038,12.9957,13.0078,2508400.0
2007-06-06 15:30:00,21.52,21.58,21.5,21.55,2437700.0,13.0018,13.038,12.9897,13.0199,2437700.0
2007-06-06 15:40:00,21.54,21.62,21.54,21.56,3119400.0,13.0139,13.0622,13.0139,13.0259,3119400.0
2007-06-06 15:50:00,21.55,21.56,21.48,21.48,4060700.0,13.0199,13.0259,12.9776,12.9776,4060700.0
2007-06-07 09:30:00,21.34,21.56,21.29,21.49,3412300.0,12.893,13.0259,12.8628,12.9836,3412300.0
2007-06-07 09:40:00,21.49,21.63,21.48,21.56,1983800.0,12.9836,13.0682,12.9776,13.0259,1983800.0
2007-06-07 09:50:00,21.56,21.56,21.48,21.49,1313700.0,13.0259,13.0259,12.9776,12.9836,1313700.0
2007-06-07 10:00:00,21.49,21.53,21.41,21.46,1604500.0,12.9836,13.0078,12.9353,12.9655,1604500.0
2007-06-07 10:10:00,21.45,21.52,21.42,21.47,1575700.0,12.9595,13.0018,12.9414,12.9716,1575700.0
2007-06-07 10:20:00,21.46,21.52,21.44,21.46,1544000.0,12.9655,13.0018,12.9534,12.9655,1544000.0
2007-06-07 10:30:00,21.45,21.56,21.45,21.46,1398200.0,12.9595,13.0259,12.9595,12.9655,1398200.0
2007-06-07 10:40:00,21.47,21.53,21.46,21.51,1330100.0,12.9716,13.0078,12.9655,12.9957,1330100.0
2007-06-07 10:50:00,21.51,21.55,21.46,21.52,1197000.0,12.9957,13.0199,12.9655,13.0018,1197000.0
2007-06-07 11:00:00,21.53,21.53,21.42,21.43,2041100.0,13.0078,13.0078,12.9414,12.9474,2041100.0
2007-06-07 11:10:00,21.42,21.5,21.41,21.49,2580800.0,12.9414,12.9897,12.9353,12.9836,2580800.0
2007-06-07 11:20:00,21.48,21.52,21.47,21.48,1184100.0,12.9776,13.0018,12.9716,12.9776,1184100.0
2007-06-07 11:30:00,21.48,21.57,21.47,21.57,1387900.0,12.9776,13.032,12.9716,13.032,1387900.0
2007-06-07 11:40:00,21.57,21.58,21.5,21.54,1753900.0,13.032,13.038,12.9897,13.0139,1753900.0
2007-06-07 11:50:00,21.55,21.55,21.44,21.48,1425400.0,13.0199,13.0199,12.9534,12.9776,1425400.0
2007-06-07 12:00:00,21.48,21.51,21.45,21.46,1134000.0,12.9776,12.9957,12.9595,12.9655,1134000.0
2007-06-07 12:10:00,21.46,21.51,21.45,21.49,1375900.0,12.9655,12.9957,12.9595,12.9836,1375900.0
2007-06-07 12:20:00,21.49,21.53,21.48,21.53,688800.0,12.9836,13.0078,12.9776,13.0078,688800.0
2007-06-07 12:30:00,21.53,21.54,21.46,21.47,1037400.0,13.0078,13.0139,12.9655,12.9716,1037400.0
2007-06-07 12:40:00,21.47,21.47,21.4,21.4,1627100.0,12.9716,12.9716,12.9293,12.9293,1627100.0
2007-06-07 12:50:00,21.4,21.46,21.38,21.45,1539400.0,12.9293,12.9655,12.9172,12.9595,1539400.0
2007-06-07 13:00:00,21.45,21.47,21.43,21.44,1021800.0,12.9595,12.9716,12.9474,12.9534,1021800.0
2007-06-07 13:10:00,21.43,21.45,21.38,21.39,838300.0,12.9474,12.9595,12.9172,12.9232,838300.0
2007-06-07 13:20:00,21.38,21.47,21.38,21.43,931100.0,12.9172,12.9716,12.9172,12.9474,931100.0
2007-06-07 13:30:00,21.43,21.44,21.36,21.36,851000.0,12.9474,12.9534,12.9051,12.9051,851000.0
2007-06-07 13:40:00,21.37,21.53,21.32,21.4,1609400.0,12.9111,13.0078,12.8809,12.9293,1609400.0
2007-06-07 13:50:00,21.4,21.42,21.37,21.41,845800.0,12.9293,12.9414,12.9111,12.9353,845800.0
2007-06-07 14:00:00,21.42,21.42,21.35,21.35,951700.0,12.9414,12.9414,12.8991,12.8991,951700.0
2007-06-07 14:10:00,21.35,21.38,21.3,21.32,1131600.0,12.8991,12.9172,12.8689,12.8809,1131600.0
2007-06-07 14:20:00,21.32,21.35,21.3,21.35,1427900.0,12.8809,12.8991,12.8689,12.8991,1427900.0
2007-06-07 14:30:00,21.35,21.38,21.3,21.36,2338900.0,12.8991,12.9172,12.8689,12.9051,2338900.0
2007-06-07 14:40:00,21.37,21.48,21.36,21.45,2466500.0,12.9111,12.9776,12.9051,12.9595,2466500.0
2007-06-07 14:50:00,21.46,21.47,21.42,21.44,1338700.0,12.9655,12.9716,12.9414,12.9534,1338700.0
2007-06-07 15:00:00,21.43,21.48,21.42,21.46,1431200.0,12.9474,12.9776,12.9414,12.9655,1431200.0
2007-06-07 15:10:00,21.46,21.53,21.46,21.49,1553600.0,12.9655,13.0078,12.9655,12.9836,1553600.0
2007-06-07 15:20:00,21.49,21.5,21.41,21.45,1434400.0,12.9836,12.9897,12.9353,12.9595,1434400.0
2007-06-07 15:30:00,21.45,21.49,21.43,21.43,959000.0,12.9595,12.9836,12.9474,12.9474,959000.0
2007-06-07 15:40:00,21.43,21.44,21.33,21.33,2763300.0,12.9474,12.9534,12.887,12.887,2763300.0
2007-06-07 15:50:00,21.33,21.37,21.3,21.31,4735000.0,12.887,12.9111,12.8689,12.8749,4735000.0
2007-06-08 09:30:00,21.5,21.56,21.35,21.44,2847700.0,12.9897,13.0259,12.8991,12.9534,2847700.0
2007-06-08 09:40:00,21.44,21.56,21.4,21.51,2567300.0,12.9534,13.0259,12.9293,12.9957,2567300.0
2007-06-08 09:50:00,21.51,21.55,21.42,21.5,2090800.0,12.9957,13.0199,12.9414,12.9897,2090800.0
2007-06-08 10:00:00,21.5,21.54,21.43,21.51,2385100.0,12.9897,13.0139,12.9474,12.9957,2385100.0
2007-06-08 10:10:00,21.51,21.55,21.5,21.51,1240500.0,12.9957,13.0199,12.9897,12.9957,1240500.0
2007-06-08 10:20:00,21.51,21.54,21.47,21.52,1124700.0,12.9957,13.0139,12.9716,13.0018,1124700.0
2007-06-08 10:30:00,21.51,21.52,21.45,21.47,1075700.0,12.9957,13.0018,12.9595,12.9716,1075700.0
2007-06-08 10:40:00,21.48,21.49,21.45,21.47,1114600.0,12.9776,12.9836,12.9595,12.9716,1114600.0
2007-06-08 10:50:00,21.48,21.48,21.4,21.41,1654600.0,12.9776,12.9776,12.9293,12.9353,1654600.0
2007-06-08 11:00:00,21.42,21.56,21.41,21.43,1074500.0,12.9414,13.0259,12.9353,12.9474,1074500.0
2007-06-08 11:10:00,21.43,21.48,21.39,21.46,1927300.0,12.9474,12.9776,12.9232,12.9655,1927300.0
2007-06-08 11:20:00,21.47,21.52,21.46,21.48,3026400.0,12.9716,13.0018,12.9655,12.9776,3026400.0
2007-06-08 11:30:00,21.48,21.53,21.48,21.51,812900.0,12.9776,13.0078,12.9776,12.9957,812900.0
2007-06-08 11:40:00,21.51,21.56,21.49,21.54,1051600.0,12.9957,13.0259,12.9836,13.0139,1051600.0
2007-06-08 11:50:00,21.55,21.6,21.54,21.6,1192500.0,13.0199,13.0501,13.0139,13.0501,1192500.0
2007-06-08 12:00:00,21.58,21.6,21.52,21.59,931100.0,13.038,13.0501,13.0018,13.0441,931100.0
2007-06-08 12:10:00,21.59,21.65,21.57,21.59,549600.0,13.0441,13.0803,13.032,13.0441,549600.0
2007-06-08 12:20:00,21.58,21.64,21.58,21.62,1139400.0,13.038,13.0743,13.038,13.0622,1139400.0
2007-06-08 12:30:00,21.63,21.64,21.6,21.63,1196400.0,13.0682,13.0743,13.0501,13.0682,1196400.0
2007-06-08 12:40:00,21.63,21.67,21.62,21.65,1505800.0,13.0682,13.0924,13.0622,13.0803,1505800.0
2007-06-08 12:50:00,21.65,21.74,21.65,21.73,1163500.0,13.0803,13.1347,13.0803,13.1286,1163500.0
2007-06-08 13:00:00,21.73,21.74,21.66,21.7,1362000.0,13.1286,13.1347,13.0864,13.1105,1362000.0
2007-06-08 13:10:00,21.7,21.75,21.69,21.72,1201200.0,13.1105,13.1407,13.1045,13.1226,1201200.0
2007-06-08 13:20:00,21.72,21.73,21.69,21.72,533700.0,13.1226,13.1286,13.1045,13.1226,533700.0
2007-06-08 13:30:00,21.72,21.75,21.69,21.73,757700.0,13.1226,13.1407,13.1045,13.1286,757700.0
2007-06-08 13:40:00,21.74,21.79,21.73,21.77,913900.0,13.1347,13.1649,13.1286,13.1528,913900.0
2007-06-08 13:50:00,21.77,21.77,21.72,21.76,765900.0,13.1528,13.1528,13.1226,13.1468,765900.0
2007-06-08 14:00:00,21.74,21.83,21.74,21.82,716000.0,13.1347,13.1891,13.1347,13.183,716000.0
2007-06-08 14:10:00,21.83,21.88,21.75,21.84,2210000.0,13.1891,13.2193,13.1407,13.1951,2210000.0
2007-06-08 14:20:00,21.85,21.86,21.8,21.81,1143900.0,13.2011,13.2072,13.1709,13.177,1143900.0
2007-06-08 14:30:00,21.81,21.83,21.79,21.81,901800.0,13.177,13.1891,13.1649,13.177,901800.0
2007-06-08 14:40:00,21.81,21.85,21.8,21.82,2324100.0,13.177,13.2011,13.1709,13.183,2324100.0
2007-06-08 14:50:00,21.81,21.85,21.79,21.82,1176100.0,13.177,13.2011,13.1649,13.183,1176100.0
2007-06-08 15:00:00,21.82,21.82,21.77,21.77,1010300.0,13.183,13.183,13.1528,13.1528,1010300.0
2007-06-08 15:10:00,21.78,21.82,21.76,21.78,1478500.0,13.1589,13.183,13.1468,13.1589,1478500.0
2007-06-08 15:20:00,21.78,21.81,21.76,21.78,921700.0,13.1589,13.177,13.1468,13.1589,921700.0
2007-06-08 15:30:00,21.79,21.85,21.77,21.84,1366900.0,13.1649,13.2011,13.1528,13.1951,1366900.0
2007-06-08 15:40:00,21.84,21.87,21.31,21.84,2073100.0,13.1951,13.2132,12.8749,13.1951,2073100.0
2007-06-08 15:50:00,21.85,21.86,21.76,21.83,4907800.0,13.2011,13.2072,13.1468,13.1891,4907800.0
2007-06-11 09:30:00,21.75,21.85,21.69,21.84,1767300.0,13.1407,13.2011,13.1045,13.1951,1767300.0
2007-06-11 09:40:00,21.84,21.93,21.8,21.86,1320000.0,13.1951,13.2495,13.1709,13.2072,1320000.0
2007-06-11 09:50:00,21.86,21.95,21.81,21.86,1156400.0,13.2072,13.2616,13.177,13.2072,1156400.0
2007-06-11 10:00:00,21.86,21.88,21.82,21.84,850800.0,13.2072,13.2193,13.183,13.1951,850800.0
2007-06-11 10:10:00,21.84,21.86,21.81,21.85,832100.0,13.1951,13.2072,13.177,13.2011,832100.0
2007-06-11 10:20:00,21.85,21.86,21.81,21.84,828300.0,13.2011,13.2072,13.177,13.1951,828300.0
2007-06-11 10:30:00,21.84,21.88,21.82,21.87,1082400.0,13.1951,13.2193,13.183,13.2132,1082400.0
2007-06-11 10:40:00,21.87,21.89,21.86,21.89,700200.0,13.2132,13.2253,13.2072,13.2253,700200.0
2007-06-11 10:50:00,21.89,21.93,21.86,21.92,1716900.0,13.2253,13.2495,13.2072,13.2434,1716900.0
2007-06-11 11:00:00,21.92,21.98,21.92,21.97,1688700.0,13.2434,13.2797,13.2434,13.2737,1688700.0
2007-06-11 11:10:00,21.98,21.98,21.9,21.92,1675800.0,13.2797,13.2797,13.2314,13.2434,1675800.0
2007-06-11 11:20:00,21.92,21.97,21.92,21.94,483700.0,13.2434,13.2737,13.2434,13.2555,483700.0
2007-06-11 11:30:00,21.94,21.96,21.93,21.95,706000.0,13.2555,13.2676,13.2495,13.2616,706000.0
2007-06-11 11:40:00,21.95,21.98,21.94,21.98,556200.0,13.2616,13.2797,13.2555,13.2797,556200.0
2007-06-11 11:50:00,21.98,22.01,21.97,21.99,1702600.0,13.2797,13.2978,13.2737,13.2857,1702600.0
2007-06-11 12:00:00,22.0,22.02,21.98,21.99,445800.0,13.2918,13.3039,13.2797,13.2857,445800.0
2007-06-11 12:10:00,21.99,22.0,21.98,21.98,258300.0,13.2857,13.2918,13.2797,13.2797,258300.0
2007-06-11 12:20:00,21.98,21.99,21.96,21.97,800800.0,13.2797,13.2857,13.2676,13.2737,800800.0
2007-06-11 12:30:00,21.97,21.97,21.96,21.97,146200.0,13.2737,13.2737,13.2676,13.2737,146200.0
2007-06-11 12:40:00,21.97,22.0,21.95,22.0,489800.0,13.2737,13.2918,13.2616,13.2918,489800.0
2007-06-11 12:50:00,21.99,22.01,21.99,22.01,899400.0,13.2857,13.2978,13.2857,13.2978,899400.0
2007-06-11 13:00:00,22.0,22.05,22.0,22.03,1174800.0,13.2918,13.322,13.2918,13.3099,1174800.0
2007-06-11 13:10:00,22.03,22.08,22.03,22.06,977700.0,13.3099,13.3401,13.3099,13.328,977700.0
2007-06-11 13:20:00,22.06,22.07,22.04,22.04,735900.0,13.328,13.3341,13.3159,13.3159,735900.0
2007-06-11 13:30:00,22.04,22.05,22.02,22.04,461900.0,13.3159,13.322,13.3039,13.3159,461900.0
2007-06-11 13:40:00,22.04,22.04,22.02,22.03,571200.0,13.3159,13.3159,13.3039,13.3099,571200.0
2007-06-11 13:50:00,22.02,22.03,22.01,22.01,904700.0,13.3039,13.3099,13.2978,13.2978,904700.0
2007-06-11 14:00:00,22.01,22.03,22.0,22.03,587100.0,13.2978,13.3099,13.2918,13.3099,587100.0
2007-06-11 14:10:00,22.02,22.04,22.0,22.0,578400.0,13.3039,13.3159,13.2918,13.2918,578400.0
2007-06-11 14:20:00,22.0,22.02,22.0,22.01,579200.0,13.2918,13.3039,13.2918,13.2978,579200.0
2007-06-11 14:30:00,22.01,22.03,22.0,22.03,671200.0,13.2978,13.3099,13.2918,13.3099,671200.0
2007-06-11 14:40:00,22.02,22.03,21.97,22.02,530900.0,13.3039,13.3099,13.2737,13.3039,530900.0
2007-06-11 14:50:00,22.02,22.04,22.02,22.03,507200.0,13.3039,13.3159,13.3039,13.3099,507200.0
2007-06-11 15:00:00,22.03,22.04,22.0,22.02,1169100.0,13.3099,13.3159,13.2918,13.3039,1169100.0
2007-06-11 15:10:00,22.01,22.04,22.01,22.03,629600.0,13.2978,13.3159,13.2978,13.3099,629600.0
2007-06-11 15:20:00,22.03,22.05,22.03,22.03,995200.0,13.3099,13.322,13.3099,13.3099,995200.0
2007-06-11 15:30:00,22.03,22.05,22.02,22.03,1442800.0,13.3099,13.322,13.3039,13.3099,1442800.0
2007-06-11 15:40:00,22.03,22.04,21.97,21.99,2511100.0,13.3099,13.3159,13.2737,13.2857,2511100.0
2007-06-11 15:50:00,21.98,21.99,21.92,21.93,2942900.0,13.2797,13.2857,13.2434,13.2495,2942900.0
2007-06-12 09:30:00,21.89,22.04,21.84,22.0,2399100.0,13.2253,13.3159,13.1951,13.2918,2399100.0
2007-06-12 09:40:00,22.0,22.02,21.97,22.0,1149900.0,13.2918,13.3039,13.2737,13.2918,1149900.0
2007-06-12 09:50:00,22.01,22.02,21.97,21.98,756100.0,13.2978,13.3039,13.2737,13.2797,756100.0
2007-06-12 10:00:00,21.98,22.02,21.95,22.02,1295200.0,13.2797,13.3039,13.2616,13.3039,1295200.0
2007-06-12 10:10:00,22.02,22.03,21.97,22.0,1175300.0,13.3039,13.3099,13.2737,13.2918,1175300.0
2007-06-12 10:20:00,22.0,22.01,21.94,21.96,1636500.0,13.2918,13.2978,13.2555,13.2676,1636500.0
2007-06-12 10:30:00,21.97,22.03,21.96,21.99,1067300.0,13.2737,13.3099,13.2676,13.2857,1067300.0
2007-06-12 10:40:00,21.99,22.01,21.97,21.99,1062100.0,13.2857,13.2978,13.2737,13.2857,1062100.0
2007-06-12 10:50:00,21.99,22.0,21.96,21.98,1139900.0,13.2857,13.2918,13.2676,13.2797,1139900.0
2007-06-12 11:00:00,21.97,21.99,21.95,21.97,981600.0,13.2737,13.2857,13.2616,13.2737,981600.0
2007-06-12 11:10:00,21.98,22.03,21.97,22.0,1107100.0,13.2797,13.3099,13.2737,13.2918,1107100.0
2007-06-12 11:20:00,22.0,22.09,21.98,22.05,1215000.0,13.2918,13.3462,13.2797,13.322,1215000.0
2007-06-12 11:30:00,22.05,22.12,22.05,22.11,1654000.0,13.322,13.3643,13.322,13.3582,1654000.0
2007-06-12 11:40:00,22.11,22.23,22.11,22.2,1926600.0,13.3582,13.4307,13.3582,13.4126,1926600.0
2007-06-12 11:50:00,22.19,22.25,21.22,22.22,1264500.0,13.4066,13.4428,12.8205,13.4247,1264500.0
2007-06-12 12:00:00,22.21,22.24,22.18,22.2,1489300.0,13.4187,13.4368,13.4005,13.4126,1489300.0
2007-06-12 12:10:00,22.2,22.21,22.17,22.2,1044800.0,13.4126,13.4187,13.3945,13.4126,1044800.0
2007-06-12 12:20:00,22.2,22.22,22.2,22.2,697100.0,13.4126,13.4247,13.4126,13.4126,697100.0
2007-06-12 12:30:00,22.2,22.25,22.2,22.21,614000.0,13.4126,13.4428,13.4126,13.4187,614000.0
2007-06-12 12:40:00,22.21,22.23,22.2,22.22,798100.0,13.4187,13.4307,13.4126,13.4247,798100.0
2007-06-12 12:50:00,22.22,22.23,22.2,22.2,664100.0,13.4247,13.4307,13.4126,13.4126,664100.0
2007-06-12 13:00:00,22.2,22.22,22.18,22.19,1110200.0,13.4126,13.4247,13.4005,13.4066,1110200.0
2007-06-12 13:10:00,22.2,22.24,22.2,22.23,701000.0,13.4126,13.4368,13.4126,13.4307,701000.0
2007-06-12 13:20:00,22.23,22.34,22.22,22.32,2675600.0,13.4307,13.4972,13.4247,13.4851,2675600.0
2007-06-12 13:30:00,22.32,22.36,22.32,22.35,1260700.0,13.4851,13.5093,13.4851,13.5032,1260700.0
2007-06-12 13:40:00,22.35,22.39,22.33,22.38,1296800.0,13.5032,13.5274,13.4912,13.5214,1296800.0
2007-06-12 13:50:00,22.38,22.48,22.37,22.48,2102900.0,13.5214,13.5818,13.5153,13.5818,2102900.0
2007-06-12 14:00:00,22.47,22.5,22.36,22.39,1966500.0,13.5757,13.5939,13.5093,13.5274,1966500.0
2007-06-12 14:10:00,22.38,22.41,22.33,22.35,1768000.0,13.5214,13.5395,13.4912,13.5032,1768000.0
2007-06-12 14:20:00,22.34,22.36,22.32,22.36,867500.0,13.4972,13.5093,13.4851,13.5093,867500.0
2007-06-12 14:30:00,22.35,22.4,22.35,22.36,1497400.0,13.5032,13.5334,13.5032,13.5093,1497400.0
2007-06-12 14:40:00,22.36,22.4,22.33,22.34,2497400.0,13.5093,13.5334,13.4912,13.4972,2497400.0
2007-06-12 14:50:00,22.33,22.38,22.33,22.38,1131800.0,13.4912,13.5214,13.4912,13.5214,1131800.0
2007-06-12 15:00:00,22.37,22.4,22.32,22.33,1863500.0,13.5153,13.5334,13.4851,13.4912,1863500.0
2007-06-12 15:10:00,22.33,22.34,22.27,22.29,2079600.0,13.4912,13.4972,13.4549,13.467,2079600.0
2007-06-12 15:20:00,22.29,22.33,22.26,22.27,1428300.0,13.467,13.4912,13.4489,13.4549,1428300.0
2007-06-12 15:30:00,22.27,22.3,22.24,22.24,1460400.0,13.4549,13.473,13.4368,13.4368,1460400.0
2007-06-12 15:40:00,22.24,22.25,22.2,22.21,2130300.0,13.4368,13.4428,13.4126,13.4187,2130300.0
2007-06-12 15:50:00,22.2,22.23,22.2,22.2,3453800.0,13.4126,13.4307,13.4126,13.4126,3453800.0
2007-06-13 09:30:00,22.27,22.37,22.2,22.34,2442200.0,13.4549,13.5153,13.4126,13.4972,2442200.0
2007-06-13 09:40:00,22.34,22.36,22.29,22.29,1983800.0,13.4972,13.5093,13.467,13.467,1983800.0
2007-06-13 09:50:00,22.29,22.35,22.28,22.35,1483600.0,13.467,13.5032,13.4609,13.5032,1483600.0
2007-06-13 10:00:00,22.35,22.4,22.33,22.36,2182100.0,13.5032,13.5334,13.4912,13.5093,2182100.0
2007-06-13 10:10:00,22.36,22.46,22.35,22.45,2014600.0,13.5093,13.5697,13.5032,13.5637,2014600.0
2007-06-13 10:20:00,22.45,22.5,22.44,22.46,1992200.0,13.5637,13.5939,13.5576,13.5697,1992200.0
2007-06-13 10:30:00,22.46,22.49,22.45,22.46,1322100.0,13.5697,13.5878,13.5637,13.5697,1322100.0
2007-06-13 10:40:00,22.46,22.48,22.43,22.47,1349200.0,13.5697,13.5818,13.5516,13.5757,1349200.0
2007-06-13 10:50:00,22.48,22.54,22.47,22.5,2419200.0,13.5818,13.618,13.5757,13.5939,2419200.0
2007-06-13 11:00:00,22.5,22.5,22.45,22.48,1447000.0,13.5939,13.5939,13.5637,13.5818,1447000.0
2007-06-13 11:10:00,22.47,22.48,22.41,22.43,2004100.0,13.5757,13.5818,13.5395,13.5516,2004100.0
2007-06-13 11:20:00,22.43,22.44,22.39,22.4,1724800.0,13.5516,13.5576,13.5274,13.5334,1724800.0
2007-06-13 11:30:00,22.4,22.42,22.39,22.4,1190200.0,13.5334,13.5455,13.5274,13.5334,1190200.0
2007-06-13 11:40:00,22.4,22.45,22.39,22.42,1578300.0,13.5334,13.5637,13.5274,13.5455,1578300.0
2007-06-13 11:50:00,22.41,22.41,22.36,22.38,1123800.0,13.5395,13.5395,13.5093,13.5214,1123800.0
2007-06-13 12:00:00,22.38,22.4,22.37,22.37,836500.0,13.5214,13.5334,13.5153,13.5153,836500.0
2007-06-13 12:10:00,22.37,22.39,22.36,22.38,1456700.0,13.5153,13.5274,13.5093,13.5214,1456700.0
2007-06-13 12:20:00,22.37,22.38,22.35,22.38,738000.0,13.5153,13.5214,13.5032,13.5214,738000.0
2007-06-13 12:30:00,22.38,22.42,22.36,22.39,2013600.0,13.5214,13.5455,13.5093,13.5274,2013600.0
2007-06-13 12:40:00,22.39,22.43,22.39,22.39,898900.0,13.5274,13.5516,13.5274,13.5274,898900.0
2007-06-13 12:50:00,22.4,22.42,22.35,22.36,1153700.0,13.5334,13.5455,13.5032,13.5093,1153700.0
2007-06-13 13:00:00,22.37,22.39,22.35,22.36,1150200.0,13.5153,13.5274,13.5032,13.5093,1150200.0
2007-06-13 13:10:00,22.37,22.39,22.36,22.37,1693600.0,13.5153,13.5274,13.5093,13.5153,1693600.0
2007-06-13 13:20:00,22.37,22.39,22.36,22.37,678100.0,13.5153,13.5274,13.5093,13.5153,678100.0
2007-06-13 13:30:00,22.37,22.39,22.36,22.37,476600.0,13.5153,13.5274,13.5093,13.5153,476600.0
2007-06-13 13:40:00,22.37,22.38,22.35,22.37,1049800.0,13.5153,13.5214,13.5032,13.5153,1049800.0
2007-06-13 13:50:00,22.36,22.4,22.35,22.38,1557000.0,13.5093,13.5334,13.5032,13.5214,1557000.0
2007-06-13 14:00:00,22.36,22.44,22.36,22.4,1834600.0,13.5093,13.5576,13.5093,13.5334,1834600.0
2007-06-13 14:10:00,22.4,22.45,22.39,22.41,2010400.0,13.5334,13.5637,13.5274,13.5395,2010400.0
2007-06-13 14:20:00,22.41,22.46,22.4,22.42,2240700.0,13.5395,13.5697,13.5334,13.5455,2240700.0
2007-06-13 14:30:00,22.43,22.47,22.42,22.45,1133100.0,13.5516,13.5757,13.5455,13.5637,1133100.0
2007-06-13 14:40:00,22.45,22.5,22.44,22.5,1621400.0,13.5637,13.5939,13.5576,13.5939,1621400.0
2007-06-13 14:50:00,22.49,22.54,22.48,22.52,2959700.0,13.5878,13.618,13.5818,13.6059,2959700.0
2007-06-13 15:00:00,22.52,22.55,22.46,22.51,2211100.0,13.6059,13.6241,13.5697,13.5999,2211100.0
2007-06-13 15:10:00,22.51,22.54,22.5,22.51,2357500.0,13.5999,13.618,13.5939,13.5999,2357500.0
2007-06-13 15:20:00,22.52,22.54,22.5,22.52,3076400.0,13.6059,13.618,13.5939,13.6059,3076400.0
2007-06-13 15:30:00,22.52,22.58,22.51,22.56,2968200.0,13.6059,13.6422,13.5999,13.6301,2968200.0
2007-06-13 15:40:00,22.56,22.64,22.56,22.63,3151900.0,13.6301,13.6784,13.6301,13.6724,3151900.0
2007-06-13 15:50:00,22.63,22.88,22.58,22.67,6151200.0,13.6724,13.8234,13.6422,13.6966,6151200.0
2007-06-14 09:30:00,22.64,22.77,22.63,22.76,3110000.0,13.6784,13.757,13.6724,13.7509,3110000.0
2007-06-14 09:40:00,22.76,22.84,22.76,22.81,2495800.0,13.7509,13.7993,13.7509,13.7812,2495800.0
2007-06-14 09:50:00,22.81,22.85,22.78,22.84,1782500.0,13.7812,13.8053,13.763,13.7993,1782500.0
2007-06-14 10:00:00,22.84,22.87,22.82,22.84,2245400.0,13.7993,13.8174,13.7872,13.7993,2245400.0
2007-06-14 10:10:00,22.84,22.87,22.83,22.85,972900.0,13.7993,13.8174,13.7932,13.8053,972900.0
2007-06-14 10:20:00,22.85,22.85,22.8,22.82,1737000.0,13.8053,13.8053,13.7751,13.7872,1737000.0
2007-06-14 10:30:00,22.81,22.88,22.81,22.83,1449900.0,13.7812,13.8234,13.7812,13.7932,1449900.0
2007-06-14 10:40:00,22.83,22.87,22.83,22.85,1360500.0,13.7932,13.8174,13.7932,13.8053,1360500.0
2007-06-14 10:50:00,22.85,22.88,22.84,22.87,1014600.0,13.8053,13.8234,13.7993,13.8174,1014600.0
2007-06-14 11:00:00,22.87,22.92,22.87,22.88,1838600.0,13.8174,13.8476,13.8174,13.8234,1838600.0
2007-06-14 11:10:00,22.87,22.88,22.85,22.86,987000.0,13.8174,13.8234,13.8053,13.8114,987000.0
2007-06-14 11:20:00,22.85,22.87,22.82,22.86,1146600.0,13.8053,13.8174,13.7872,13.8114,1146600.0
2007-06-14 11:30:00,22.86,22.91,22.85,22.9,1219100.0,13.8114,13.8416,13.8053,13.8355,1219100.0
2007-06-14 11:40:00,22.9,22.92,22.89,22.89,1070000.0,13.8355,13.8476,13.8295,13.8295,1070000.0
2007-06-14 11:50:00,22.89,22.92,22.88,22.92,1776800.0,13.8295,13.8476,13.8234,13.8476,1776800.0
2007-06-14 12:00:00,22.92,22.98,22.68,22.97,2471100.0,13.8476,13.8839,13.7026,13.8778,2471100.0
2007-06-14 12:10:00,22.98,23.06,22.68,23.04,3782900.0,13.8839,13.9322,13.7026,13.9201,3782900.0
2007-06-14 12:20:00,23.04,23.05,22.95,22.98,1469100.0,13.9201,13.9262,13.8657,13.8839,1469100.0
2007-06-14 12:30:00,22.98,23.04,22.98,22.98,1708500.0,13.8839,13.9201,13.8839,13.8839,1708500.0
2007-06-14 12:40:00,22.99,23.0,22.95,22.99,926800.0,13.8899,13.8959,13.8657,13.8899,926800.0
2007-06-14 12:50:00,22.98,23.0,22.97,23.0,655900.0,13.8839,13.8959,13.8778,13.8959,655900.0
2007-06-14 13:00:00,22.99,23.0,22.99,23.0,389700.0,13.8899,13.8959,13.8899,13.8959,389700.0
2007-06-14 13:10:00,22.99,23.09,22.99,23.09,1654700.0,13.8899,13.9503,13.8899,13.9503,1654700.0
2007-06-14 13:20:00,23.08,23.19,23.07,23.17,3751300.0,13.9443,14.0107,13.9382,13.9987,3751300.0
2007-06-14 13:30:00,23.16,23.2,23.15,23.19,1569000.0,13.9926,14.0168,13.9866,14.0107,1569000.0
2007-06-14 13:40:00,23.19,23.28,23.18,23.27,3232800.0,14.0107,14.0651,14.0047,14.0591,3232800.0
2007-06-14 13:50:00,23.28,23.3,23.26,23.28,1508500.0,14.0651,14.0772,14.053,14.0651,1508500.0
2007-06-14 14:00:00,23.28,23.29,23.21,23.22,1880300.0,14.0651,14.0712,14.0228,14.0289,1880300.0
2007-06-14 14:10:00,23.21,23.26,23.2,23.26,1847800.0,14.0228,14.053,14.0168,14.053,1847800.0
2007-06-14 14:20:00,23.25,23.27,23.23,23.26,1243300.0,14.047,14.0591,14.0349,14.053,1243300.0
2007-06-14 14:30:00,23.26,23.43,23.26,23.42,3357900.0,14.053,14.1557,14.053,14.1497,3357900.0
2007-06-14 14:40:00,23.43,23.53,23.42,23.47,4309100.0,14.1557,14.2162,14.1497,14.1799,4309100.0
2007-06-14 14:50:00,23.47,23.48,23.43,23.45,1782300.0,14.1799,14.1859,14.1557,14.1678,1782300.0
2007-06-14 15:00:00,23.46,23.46,23.42,23.43,841000.0,14.1739,14.1739,14.1497,14.1557,841000.0
2007-06-14 15:10:00,23.43,23.43,23.29,23.34,3007200.0,14.1557,14.1557,14.0712,14.1014,3007200.0
2007-06-14 15:20:00,23.33,23.42,23.33,23.35,2411400.0,14.0953,14.1497,14.0953,14.1074,2411400.0
2007-06-14 15:30:00,23.35,23.37,23.33,23.34,1767900.0,14.1074,14.1195,14.0953,14.1014,1767900.0
2007-06-14 15:40:00,23.34,23.36,23.28,23.29,3460600.0,14.1014,14.1134,14.0651,14.0712,3460600.0
2007-06-14 15:50:00,23.28,23.29,23.21,23.25,6227500.0,14.0651,14.0712,14.0228,14.047,6227500.0
2007-06-15 09:30:00,23.98,24.11,23.96,24.01,39775100.0,14.488,14.5666,14.476,14.5062,39775100.0
2007-06-15 09:40:00,24.01,24.11,23.96,23.98,8990800.0,14.5062,14.5666,14.476,14.488,8990800.0
2007-06-15 09:50:00,23.99,24.0,23.93,23.96,5287300.0,14.4941,14.5001,14.4578,14.476,5287300.0
2007-06-15 10:00:00,23.96,24.05,23.8,23.86,6882000.0,14.476,14.5303,14.3793,14.4155,6882000.0
2007-06-15 10:10:00,23.85,23.96,23.84,23.95,3950900.0,14.4095,14.476,14.4035,14.4699,3950900.0
2007-06-15 10:20:00,23.96,24.0,23.95,23.96,2757200.0,14.476,14.5001,14.4699,14.476,2757200.0
2007-06-15 10:30:00,23.97,24.1,23.95,24.07,6592100.0,14.482,14.5605,14.4699,14.5424,6592100.0
2007-06-15 10:40:00,24.08,24.11,24.0,24.08,4487800.0,14.5485,14.5666,14.5001,14.5485,4487800.0
2007-06-15 10:50:00,24.08,24.09,24.03,24.06,2374800.0,14.5485,14.5545,14.5182,14.5364,2374800.0
2007-06-15 11:00:00,24.05,24.18,24.05,24.18,4605600.0,14.5303,14.6089,14.5303,14.6089,4605600.0
2007-06-15 11:10:00,24.18,24.25,24.17,24.17,3774300.0,14.6089,14.6512,14.6028,14.6028,3774300.0
2007-06-15 11:20:00,24.17,24.24,24.16,24.19,2654200.0,14.6028,14.6451,14.5968,14.6149,2654200.0
2007-06-15 11:30:00,24.2,24.2,24.13,24.15,2276000.0,14.621,14.621,14.5787,14.5907,2276000.0
2007-06-15 11:40:00,24.16,24.16,24.06,24.15,2543400.0,14.5968,14.5968,14.5364,14.5907,2543400.0
2007-06-15 11:50:00,24.15,24.16,24.11,24.14,1768100.0,14.5907,14.5968,14.5666,14.5847,1768100.0
2007-06-15 12:00:00,24.15,24.19,24.1,24.14,2140100.0,14.5907,14.6149,14.5605,14.5847,2140100.0
2007-06-15 12:10:00,24.13,24.14,24.03,24.05,2513700.0,14.5787,14.5847,14.5182,14.5303,2513700.0
2007-06-15 12:20:00,24.05,24.05,24.0,24.0,1716100.0,14.5303,14.5303,14.5001,14.5001,1716100.0
2007-06-15 12:30:00,24.0,24.07,24.0,24.05,1609700.0,14.5001,14.5424,14.5001,14.5303,1609700.0
2007-06-15 12:40:00,24.06,24.06,24.0,24.0,914400.0,14.5364,14.5364,14.5001,14.5001,914400.0
2007-06-15 12:50:00,24.0,24.0,23.93,23.99,1946100.0,14.5001,14.5001,14.4578,14.4941,1946100.0
2007-06-15 13:00:00,24.0,24.02,23.97,23.98,1380300.0,14.5001,14.5122,14.482,14.488,1380300.0
2007-06-15 13:10:00,23.99,23.99,23.97,23.98,514500.0,14.4941,14.4941,14.482,14.488,514500.0
2007-06-15 13:20:00,23.98,24.02,23.97,24.02,1283800.0,14.488,14.5122,14.482,14.5122,1283800.0
2007-06-15 13:30:00,24.02,24.04,23.21,23.97,1081400.0,14.5122,14.5243,14.0228,14.482,1081400.0
2007-06-15 13:40:00,23.97,24.08,23.97,24.05,1242700.0,14.482,14.5485,14.482,14.5303,1242700.0
2007-06-15 13:50:00,24.05,24.08,24.02,24.03,822800.0,14.5303,14.5485,14.5122,14.5182,822800.0
2007-06-15 14:00:00,24.03,24.04,23.96,23.99,929900.0,14.5182,14.5243,14.476,14.4941,929900.0
2007-06-15 14:10:00,23.99,24.0,23.95,24.0,1700400.0,14.4941,14.5001,14.4699,14.5001,1700400.0
2007-06-15 14:20:00,24.0,24.0,23.96,23.98,1351000.0,14.5001,14.5001,14.476,14.488,1351000.0
2007-06-15 14:30:00,23.99,24.01,23.98,23.98,886500.0,14.4941,14.5062,14.488,14.488,886500.0
2007-06-15 14:40:00,23.99,24.04,23.98,24.04,1726900.0,14.4941,14.5243,14.488,14.5243,1726900.0
2007-06-15 14:50:00,24.04,24.07,23.98,24.07,2098100.0,14.5243,14.5424,14.488,14.5424,2098100.0
2007-06-15 15:00:00,24.07,24.12,24.07,24.1,2224200.0,14.5424,14.5726,14.5424,14.5605,2224200.0
2007-06-15 15:10:00,24.1,24.14,24.08,24.12,2758700.0,14.5605,14.5847,14.5485,14.5726,2758700.0
2007-06-15 15:20:00,24.13,24.18,24.1,24.17,2408200.0,14.5787,14.6089,14.5605,14.6028,2408200.0
2007-06-15 15:30:00,24.17,24.21,24.16,24.17,3201300.0,14.6028,14.627,14.5968,14.6028,3201300.0
2007-06-15 15:40:00,24.17,24.23,24.12,24.22,5239600.0,14.6028,14.6391,14.5726,14.633,5239600.0
2007-06-15 15:50:00,24.21,24.25,24.21,24.25,7036200.0,14.627,14.6512,14.627,14.6512,7036200.0
2007-06-18 09:30:00,24.18,24.19,24.04,24.08,3293100.0,14.6089,14.6149,14.5243,14.5485,3293100.0
2007-06-18 09:40:00,24.08,24.12,24.01,24.03,2491700.0,14.5485,14.5726,14.5062,14.5182,2491700.0
2007-06-18 09:50:00,24.04,24.04,23.96,24.0,1818400.0,14.5243,14.5243,14.476,14.5001,1818400.0
2007-06-18 10:00:00,23.99,24.0,23.92,23.94,2215900.0,14.4941,14.5001,14.4518,14.4639,2215900.0
2007-06-18 10:10:00,23.93,23.95,23.81,23.83,2905900.0,14.4578,14.4699,14.3853,14.3974,2905900.0
2007-06-18 10:20:00,23.83,23.94,23.82,23.91,2710200.0,14.3974,14.4639,14.3914,14.4457,2710200.0
2007-06-18 10:30:00,23.91,23.99,23.9,23.96,1803100.0,14.4457,14.4941,14.4397,14.476,1803100.0
2007-06-18 10:40:00,23.96,23.97,23.93,23.96,1122500.0,14.476,14.482,14.4578,14.476,1122500.0
2007-06-18 10:50:00,23.97,24.05,23.96,24.04,1935900.0,14.482,14.5303,14.476,14.5243,1935900.0
2007-06-18 11:00:00,24.04,24.08,23.99,24.08,1391100.0,14.5243,14.5485,14.4941,14.5485,1391100.0
2007-06-18 11:10:00,24.08,24.12,24.07,24.1,1105400.0,14.5485,14.5726,14.5424,14.5605,1105400.0
2007-06-18 11:20:00,24.1,24.16,24.09,24.1,1342700.0,14.5605,14.5968,14.5545,14.5605,1342700.0
2007-06-18 11:30:00,24.1,24.11,24.04,24.07,1301500.0,14.5605,14.5666,14.5243,14.5424,1301500.0
2007-06-18 11:40:00,24.06,24.12,24.06,24.09,764000.0,14.5364,14.5726,14.5364,14.5545,764000.0
2007-06-18 11:50:00,24.08,24.15,24.08,24.11,1057500.0,14.5485,14.5907,14.5485,14.5666,1057500.0
2007-06-18 12:00:00,24.12,24.14,24.07,24.07,1132400.0,14.5726,14.5847,14.5424,14.5424,1132400.0
2007-06-18 12:10:00,24.07,24.08,24.04,24.06,821400.0,14.5424,14.5485,14.5243,14.5364,821400.0
2007-06-18 12:20:00,24.05,24.07,24.03,24.04,623400.0,14.5303,14.5424,14.5182,14.5243,623400.0
2007-06-18 12:30:00,24.04,24.08,24.04,24.08,640200.0,14.5243,14.5485,14.5243,14.5485,640200.0
2007-06-18 12:40:00,24.08,24.13,24.08,24.12,798500.0,14.5485,14.5787,14.5485,14.5726,798500.0
2007-06-18 12:50:00,24.13,24.22,24.12,24.15,1974800.0,14.5787,14.633,14.5726,14.5907,1974800.0
2007-06-18 13:00:00,24.15,24.18,24.13,24.17,739400.0,14.5907,14.6089,14.5787,14.6028,739400.0
2007-06-18 13:10:00,24.17,24.17,24.13,24.16,723200.0,14.6028,14.6028,14.5787,14.5968,723200.0
2007-06-18 13:20:00,24.16,24.22,24.15,24.21,1019100.0,14.5968,14.633,14.5907,14.627,1019100.0
2007-06-18 13:30:00,24.21,24.31,24.2,24.27,2504800.0,14.627,14.6874,14.621,14.6632,2504800.0
2007-06-18 13:40:00,24.27,24.29,24.21,24.22,1814700.0,14.6632,14.6753,14.627,14.633,1814700.0
2007-06-18 13:50:00,24.22,24.23,24.19,24.19,1000500.0,14.633,14.6391,14.6149,14.6149,1000500.0
2007-06-18 14:00:00,24.19,24.22,24.15,24.17,1130900.0,14.6149,14.633,14.5907,14.6028,1130900.0
2007-06-18 14:10:00,24.16,24.18,24.13,24.16,995400.0,14.5968,14.6089,14.5787,14.5968,995400.0
2007-06-18 14:20:00,24.16,24.18,24.13,24.18,701600.0,14.5968,14.6089,14.5787,14.6089,701600.0
2007-06-18 14:30:00,24.18,24.18,24.15,24.17,458600.0,14.6089,14.6089,14.5907,14.6028,458600.0
2007-06-18 14:40:00,24.16,24.18,24.15,24.16,894700.0,14.5968,14.6089,14.5907,14.5968,894700.0
2007-06-18 14:50:00,24.16,24.17,24.14,24.16,576800.0,14.5968,14.6028,14.5847,14.5968,576800.0
2007-06-18 15:00:00,24.17,24.2,24.16,24.19,533100.0,14.6028,14.621,14.5968,14.6149,533100.0
2007-06-18 15:10:00,24.2,24.23,24.17,24.17,1214300.0,14.621,14.6391,14.6028,14.6028,1214300.0
2007-06-18 15:20:00,24.17,24.23,24.17,24.22,1299400.0,14.6028,14.6391,14.6028,14.633,1299400.0
2007-06-18 15:30:00,24.21,24.23,24.18,24.2,1294100.0,14.627,14.6391,14.6089,14.621,1294100.0
2007-06-18 15:40:00,24.21,24.23,24.2,24.22,1764600.0,14.627,14.6391,14.621,14.633,1764600.0
2007-06-18 15:50:00,24.23,24.23,24.16,24.17,1937700.0,14.6391,14.6391,14.5968,14.6028,1937700.0
2007-06-19 09:30:00,24.04,24.08,23.96,24.0,2929900.0,14.5243,14.5485,14.476,14.5001,2929900.0
2007-06-19 09:40:00,23.99,24.02,23.97,23.99,1310000.0,14.4941,14.5122,14.482,14.4941,1310000.0
2007-06-19 09:50:00,23.99,24.1,23.98,24.09,2041500.0,14.4941,14.5605,14.488,14.5545,2041500.0
2007-06-19 10:00:00,24.09,24.16,24.02,24.04,1825500.0,14.5545,14.5968,14.5122,14.5243,1825500.0
2007-06-19 10:10:00,24.03,24.08,24.0,24.07,1229800.0,14.5182,14.5485,14.5001,14.5424,1229800.0
2007-06-19 10:20:00,24.06,24.16,24.04,24.1,1528100.0,14.5364,14.5968,14.5243,14.5605,1528100.0
2007-06-19 10:30:00,24.11,24.24,24.1,24.18,2020600.0,14.5666,14.6451,14.5605,14.6089,2020600.0
2007-06-19 10:40:00,24.18,24.24,24.17,24.22,1142600.0,14.6089,14.6451,14.6028,14.633,1142600.0
2007-06-19 10:50:00,24.22,24.29,24.17,24.26,2229900.0,14.633,14.6753,14.6028,14.6572,2229900.0
2007-06-19 11:00:00,24.27,24.34,24.26,24.34,2031100.0,14.6632,14.7055,14.6572,14.7055,2031100.0
2007-06-19 11:10:00,24.33,25.35,24.25,24.28,2024900.0,14.6995,15.3158,14.6512,14.6693,2024900.0
2007-06-19 11:20:00,24.27,24.29,24.24,24.24,1077700.0,14.6632,14.6753,14.6451,14.6451,1077700.0
2007-06-19 11:30:00,24.25,24.25,24.21,24.21,1339700.0,14.6512,14.6512,14.627,14.627,1339700.0
2007-06-19 11:40:00,24.22,24.3,24.21,24.3,1675900.0,14.633,14.6814,14.627,14.6814,1675900.0
2007-06-19 11:50:00,24.29,24.36,24.26,24.28,1666200.0,14.6753,14.7176,14.6572,14.6693,1666200.0
2007-06-19 12:00:00,24.27,24.41,24.27,24.41,2304700.0,14.6632,14.7478,14.6632,14.7478,2304700.0
2007-06-19 12:10:00,24.4,24.45,24.38,24.42,2493500.0,14.7418,14.772,14.7297,14.7539,2493500.0
2007-06-19 12:20:00,24.42,24.42,24.33,24.34,1620900.0,14.7539,14.7539,14.6995,14.7055,1620900.0
2007-06-19 12:30:00,24.34,24.35,24.27,24.29,1193700.0,14.7055,14.7116,14.6632,14.6753,1193700.0
2007-06-19 12:40:00,24.29,24.34,24.27,24.28,895300.0,14.6753,14.7055,14.6632,14.6693,895300.0
2007-06-19 12:50:00,24.29,24.32,24.24,24.25,1389400.0,14.6753,14.6935,14.6451,14.6512,1389400.0
2007-06-19 13:00:00,24.25,24.25,24.2,24.24,1074900.0,14.6512,14.6512,14.621,14.6451,1074900.0
2007-06-19 13:10:00,24.23,24.27,24.22,24.26,644900.0,14.6391,14.6632,14.633,14.6572,644900.0
2007-06-19 13:20:00,24.27,24.3,24.2,24.22,1342500.0,14.6632,14.6814,14.621,14.633,1342500.0
2007-06-19 13:30:00,24.21,24.24,24.17,24.17,1286000.0,14.627,14.6451,14.6028,14.6028,1286000.0
2007-06-19 13:40:00,24.18,24.21,24.13,24.14,1210600.0,14.6089,14.627,14.5787,14.5847,1210600.0
2007-06-19 13:50:00,24.14,24.3,24.08,24.1,2428200.0,14.5847,14.6814,14.5485,14.5605,2428200.0
2007-06-19 14:00:00,24.1,24.13,24.09,24.13,1968200.0,14.5605,14.5787,14.5545,14.5787,1968200.0
2007-06-19 14:10:00,24.12,24.18,24.12,24.17,1257800.0,14.5726,14.6089,14.5726,14.6028,1257800.0
2007-06-19 14:20:00,24.17,24.17,24.15,24.15,1374800.0,14.6028,14.6028,14.5907,14.5907,1374800.0
2007-06-19 14:30:00,24.15,24.16,24.13,24.14,1444200.0,14.5907,14.5968,14.5787,14.5847,1444200.0
2007-06-19 14:40:00,24.15,24.15,24.11,24.13,490400.0,14.5907,14.5907,14.5666,14.5787,490400.0
2007-06-19 14:50:00,24.13,24.16,24.13,24.13,1377500.0,14.5787,14.5968,14.5787,14.5787,1377500.0
2007-06-19 15:00:00,24.13,24.16,24.13,24.16,1995300.0,14.5787,14.5968,14.5787,14.5968,1995300.0
2007-06-19 15:10:00,24.15,24.18,24.15,24.17,1493700.0,14.5907,14.6089,14.5907,14.6028,1493700.0
2007-06-19 15:20:00,24.17,24.18,24.14,24.17,1119900.0,14.6028,14.6089,14.5847,14.6028,1119900.0
2007-06-19 15:30:00,24.17,24.17,24.15,24.17,1447600.0,14.6028,14.6028,14.5907,14.6028,1447600.0
2007-06-19 15:40:00,24.17,24.19,24.13,24.14,2662800.0,14.6028,14.6149,14.5787,14.5847,2662800.0
2007-06-19 15:50:00,24.13,24.15,24.1,24.11,3789400.0,14.5787,14.5907,14.5605,14.5666,3789400.0
2007-06-20 09:30:00,24.22,24.24,24.06,24.1,2606100.0,14.633,14.6451,14.5364,14.5605,2606100.0
2007-06-20 09:40:00,24.1,24.13,24.09,24.1,1647300.0,14.5605,14.5787,14.5545,14.5605,1647300.0
2007-06-20 09:50:00,24.1,24.14,24.07,24.08,1133500.0,14.5605,14.5847,14.5424,14.5485,1133500.0
2007-06-20 10:00:00,24.07,24.11,23.99,24.09,2030400.0,14.5424,14.5666,14.4941,14.5545,2030400.0
2007-06-20 10:10:00,24.09,24.13,24.06,24.1,1105500.0,14.5545,14.5787,14.5364,14.5605,1105500.0
2007-06-20 10:20:00,24.11,24.13,24.06,24.09,858300.0,14.5666,14.5787,14.5364,14.5545,858300.0
2007-06-20 10:30:00,24.09,24.17,24.09,24.14,1972700.0,14.5545,14.6028,14.5545,14.5847,1972700.0
2007-06-20 10:40:00,24.14,24.28,24.09,24.27,2594300.0,14.5847,14.6693,14.5545,14.6632,2594300.0
2007-06-20 10:50:00,24.28,24.28,24.2,24.23,1590800.0,14.6693,14.6693,14.621,14.6391,1590800.0
2007-06-20 11:00:00,24.22,24.27,24.19,24.22,1561100.0,14.633,14.6632,14.6149,14.633,1561100.0
2007-06-20 11:10:00,24.22,24.24,24.18,24.2,1282700.0,14.633,14.6451,14.6089,14.621,1282700.0
2007-06-20 11:20:00,24.21,24.26,24.2,24.23,615800.0,14.627,14.6572,14.621,14.6391,615800.0
2007-06-20 11:30:00,24.23,24.24,24.19,24.2,993900.0,14.6391,14.6451,14.6149,14.621,993900.0
2007-06-20 11:40:00,24.2,24.23,24.19,24.22,787700.0,14.621,14.6391,14.6149,14.633,787700.0
2007-06-20 11:50:00,24.22,24.26,24.2,24.24,1501500.0,14.633,14.6572,14.621,14.6451,1501500.0
2007-06-20 12:00:00,24.23,24.24,24.16,24.2,1569800.0,14.6391,14.6451,14.5968,14.621,1569800.0
2007-06-20 12:10:00,24.2,24.28,24.2,24.26,1634400.0,14.621,14.6693,14.621,14.6572,1634400.0
2007-06-20 12:20:00,24.26,24.3,24.26,24.29,817200.0,14.6572,14.6814,14.6572,14.6753,817200.0
2007-06-20 12:30:00,24.28,24.35,24.28,24.34,1319500.0,14.6693,14.7116,14.6693,14.7055,1319500.0
2007-06-20 12:40:00,24.35,24.35,24.28,24.29,841400.0,14.7116,14.7116,14.6693,14.6753,841400.0
2007-06-20 12:50:00,24.3,24.31,24.25,24.29,793000.0,14.6814,14.6874,14.6512,14.6753,793000.0
2007-06-20 13:00:00,24.29,24.3,24.21,24.22,1185800.0,14.6753,14.6814,14.627,14.633,1185800.0
2007-06-20 13:10:00,24.21,24.23,24.14,24.16,2155600.0,14.627,14.6391,14.5847,14.5968,2155600.0
2007-06-20 13:20:00,24.17,24.21,24.11,24.17,1350100.0,14.6028,14.627,14.5666,14.6028,1350100.0
2007-06-20 13:30:00,24.18,24.21,24.15,24.15,1201100.0,14.6089,14.627,14.5907,14.5907,1201100.0
2007-06-20 13:40:00,24.16,24.16,24.1,24.16,801900.0,14.5968,14.5968,14.5605,14.5968,801900.0
2007-06-20 13:50:00,24.16,24.19,24.14,24.17,918800.0,14.5968,14.6149,14.5847,14.6028,918800.0
2007-06-20 14:00:00,24.16,24.19,24.14,24.19,1135600.0,14.5968,14.6149,14.5847,14.6149,1135600.0
2007-06-20 14:10:00,24.18,24.19,24.16,24.17,395400.0,14.6089,14.6149,14.5968,14.6028,395400.0
2007-06-20 14:20:00,24.17,24.18,24.1,24.17,2180400.0,14.6028,14.6089,14.5605,14.6028,2180400.0
2007-06-20 14:30:00,24.17,24.18,24.12,24.13,1521800.0,14.6028,14.6089,14.5726,14.5787,1521800.0
2007-06-20 14:40:00,24.14,24.17,24.13,24.16,1110700.0,14.5847,14.6028,14.5787,14.5968,1110700.0
2007-06-20 14:50:00,24.17,24.19,24.15,24.17,928500.0,14.6028,14.6149,14.5907,14.6028,928500.0
2007-06-20 15:00:00,24.16,24.18,24.14,24.17,1326900.0,14.5968,14.6089,14.5847,14.6028,1326900.0
2007-06-20 15:10:00,24.16,24.19,24.15,24.17,1339000.0,14.5968,14.6149,14.5907,14.6028,1339000.0
2007-06-20 15:20:00,24.18,24.19,24.15,24.15,1279000.0,14.6089,14.6149,14.5907,14.5907,1279000.0
2007-06-20 15:30:00,24.15,24.16,24.05,24.07,2714400.0,14.5907,14.5968,14.5303,14.5424,2714400.0
2007-06-20 15:40:00,24.07,24.08,24.04,24.08,2713800.0,14.5424,14.5485,14.5243,14.5485,2713800.0
2007-06-20 15:50:00,24.07,24.08,23.9,23.95,6040700.0,14.5424,14.5485,14.4397,14.4699,6040700.0
2007-06-21 09:30:00,23.87,24.07,23.86,23.92,2309300.0,14.4216,14.5424,14.4155,14.4518,2309300.0
2007-06-21 09:40:00,23.92,23.97,23.88,23.94,1287900.0,14.4518,14.482,14.4276,14.4639,1287900.0
2007-06-21 09:50:00,23.95,23.96,23.79,23.83,2066300.0,14.4699,14.476,14.3732,14.3974,2066300.0
2007-06-21 10:00:00,23.82,23.95,23.8,23.95,2266500.0,14.3914,14.4699,14.3793,14.4699,2266500.0
2007-06-21 10:10:00,23.95,24.13,23.88,24.1,2736900.0,14.4699,14.5787,14.4276,14.5605,2736900.0
2007-06-21 10:20:00,24.1,24.11,24.04,24.06,1367300.0,14.5605,14.5666,14.5243,14.5364,1367300.0
2007-06-21 10:30:00,24.06,24.07,23.97,24.05,1674800.0,14.5364,14.5424,14.482,14.5303,1674800.0
2007-06-21 10:40:00,24.04,24.2,24.0,24.19,2373700.0,14.5243,14.621,14.5001,14.6149,2373700.0
2007-06-21 10:50:00,24.2,24.24,24.08,24.2,2148600.0,14.621,14.6451,14.5485,14.621,2148600.0
2007-06-21 11:00:00,24.2,24.22,24.05,24.13,1055200.0,14.621,14.633,14.5303,14.5787,1055200.0
2007-06-21 11:10:00,24.13,24.16,24.09,24.13,949200.0,14.5787,14.5968,14.5545,14.5787,949200.0
2007-06-21 11:20:00,24.13,24.14,24.07,24.09,964900.0,14.5787,14.5847,14.5424,14.5545,964900.0
2007-06-21 11:30:00,24.09,24.12,24.06,24.09,954500.0,14.5545,14.5726,14.5364,14.5545,954500.0
2007-06-21 11:40:00,24.08,24.11,24.06,24.11,440800.0,14.5485,14.5666,14.5364,14.5666,440800.0
2007-06-21 11:50:00,24.1,24.11,24.05,24.07,596500.0,14.5605,14.5666,14.5303,14.5424,596500.0
2007-06-21 12:00:00,24.07,24.15,24.01,24.13,960400.0,14.5424,14.5907,14.5062,14.5787,960400.0
2007-06-21 12:10:00,24.13,24.16,24.09,24.09,1419000.0,14.5787,14.5968,14.5545,14.5545,1419000.0
2007-06-21 12:20:00,24.08,24.13,24.06,24.08,1543800.0,14.5485,14.5787,14.5364,14.5485,1543800.0
2007-06-21 12:30:00,24.08,24.1,24.05,24.09,894500.0,14.5485,14.5605,14.5303,14.5545,894500.0
2007-06-21 12:40:00,24.09,24.15,24.03,24.13,644200.0,14.5545,14.5907,14.5182,14.5787,644200.0
2007-06-21 12:50:00,24.13,24.16,24.1,24.14,659300.0,14.5787,14.5968,14.5605,14.5847,659300.0
2007-06-21 13:00:00,24.13,24.19,24.13,24.16,903000.0,14.5787,14.6149,14.5787,14.5968,903000.0
2007-06-21 13:10:00,24.16,24.21,24.13,24.19,1523600.0,14.5968,14.627,14.5787,14.6149,1523600.0
2007-06-21 13:20:00,24.19,24.21,24.11,24.19,845100.0,14.6149,14.627,14.5666,14.6149,845100.0
2007-06-21 13:30:00,24.2,24.24,24.19,24.22,1511600.0,14.621,14.6451,14.6149,14.633,1511600.0
2007-06-21 13:40:00,24.22,24.27,24.22,24.25,1447200.0,14.633,14.6632,14.633,14.6512,1447200.0
2007-06-21 13:50:00,24.24,24.3,24.22,24.29,1943100.0,14.6451,14.6814,14.633,14.6753,1943100.0
2007-06-21 14:00:00,24.3,24.3,24.18,24.25,1278500.0,14.6814,14.6814,14.6089,14.6512,1278500.0
2007-06-21 14:10:00,24.25,24.3,24.17,24.28,1266000.0,14.6512,14.6814,14.6028,14.6693,1266000.0
2007-06-21 14:20:00,24.28,24.29,24.25,24.27,801000.0,14.6693,14.6753,14.6512,14.6632,801000.0
2007-06-21 14:30:00,24.26,24.27,24.23,24.23,1039400.0,14.6572,14.6632,14.6391,14.6391,1039400.0
2007-06-21 14:40:00,24.23,24.27,24.23,24.24,1296000.0,14.6391,14.6632,14.6391,14.6451,1296000.0
2007-06-21 14:50:00,24.24,24.26,24.22,24.26,959800.0,14.6451,14.6572,14.633,14.6572,959800.0
2007-06-21 15:00:00,24.25,24.33,24.25,24.32,1443300.0,14.6512,14.6995,14.6512,14.6935,1443300.0
2007-06-21 15:10:00,24.31,24.37,24.31,24.35,1153300.0,14.6874,14.7237,14.6874,14.7116,1153300.0
2007-06-21 15:20:00,24.35,24.38,24.34,24.35,915800.0,14.7116,14.7297,14.7055,14.7116,915800.0
2007-06-21 15:30:00,24.36,24.38,24.33,24.33,939900.0,14.7176,14.7297,14.6995,14.6995,939900.0
2007-06-21 15:40:00,24.33,24.34,24.26,24.27,1118100.0,14.6995,14.7055,14.6572,14.6632,1118100.0
2007-06-21 15:50:00,24.26,24.3,24.22,24.29,2838900.0,14.6572,14.6814,14.633,14.6753,2838900.0
2007-06-22 09:30:00,24.19,24.23,24.15,24.23,1903200.0,14.6149,14.6391,14.5907,14.6391,1903200.0
2007-06-22 09:40:00,24.23,24.23,24.1,24.13,1463800.0,14.6391,14.6391,14.5605,14.5787,1463800.0
2007-06-22 09:50:00,24.12,24.17,24.12,24.16,903400.0,14.5726,14.6028,14.5726,14.5968,903400.0
2007-06-22 10:00:00,24.17,24.17,24.05,24.08,2083700.0,14.6028,14.6028,14.5303,14.5485,2083700.0
2007-06-22 10:10:00,24.08,24.08,24.02,24.05,1286500.0,14.5485,14.5485,14.5122,14.5303,1286500.0
2007-06-22 10:20:00,24.05,24.08,24.02,24.03,731000.0,14.5303,14.5485,14.5122,14.5182,731000.0
2007-06-22 10:30:00,24.02,24.11,23.99,24.11,1701300.0,14.5122,14.5666,14.4941,14.5666,1701300.0
2007-06-22 10:40:00,24.1,24.13,24.06,24.1,840600.0,14.5605,14.5787,14.5364,14.5605,840600.0
2007-06-22 10:50:00,24.09,24.14,24.08,24.08,982200.0,14.5545,14.5847,14.5485,14.5485,982200.0
2007-06-22 11:00:00,24.07,24.08,24.02,24.05,1024900.0,14.5424,14.5485,14.5122,14.5303,1024900.0
2007-06-22 11:10:00,24.05,24.07,24.02,24.05,933300.0,14.5303,14.5424,14.5122,14.5303,933300.0
2007-06-22 11:20:00,24.04,24.1,24.04,24.08,750700.0,14.5243,14.5605,14.5243,14.5485,750700.0
2007-06-22 11:30:00,24.08,24.12,24.08,24.11,573900.0,14.5485,14.5726,14.5485,14.5666,573900.0
2007-06-22 11:40:00,24.12,24.12,24.07,24.08,1195300.0,14.5726,14.5726,14.5424,14.5485,1195300.0
2007-06-22 11:50:00,24.09,24.13,24.06,24.12,718500.0,14.5545,14.5787,14.5364,14.5726,718500.0
2007-06-22 12:00:00,24.12,24.13,24.07,24.07,426400.0,14.5726,14.5787,14.5424,14.5424,426400.0
2007-06-22 12:10:00,24.07,24.09,24.03,24.06,1228500.0,14.5424,14.5545,14.5182,14.5364,1228500.0
2007-06-22 12:20:00,24.06,24.07,23.94,23.94,1859300.0,14.5364,14.5424,14.4639,14.4639,1859300.0
2007-06-22 12:30:00,23.94,24.02,23.89,23.95,1841200.0,14.4639,14.5122,14.4337,14.4699,1841200.0
2007-06-22 12:40:00,23.95,23.99,23.92,23.94,1163800.0,14.4699,14.4941,14.4518,14.4639,1163800.0
2007-06-22 12:50:00,23.93,23.96,23.89,23.95,1677300.0,14.4578,14.476,14.4337,14.4699,1677300.0
2007-06-22 13:00:00,23.95,23.95,23.86,23.89,1561300.0,14.4699,14.4699,14.4155,14.4337,1561300.0
2007-06-22 13:10:00,23.89,23.93,23.87,23.9,829400.0,14.4337,14.4578,14.4216,14.4397,829400.0
2007-06-22 13:20:00,23.9,23.96,23.89,23.93,1821300.0,14.4397,14.476,14.4337,14.4578,1821300.0
2007-06-22 13:30:00,23.92,23.93,23.86,23.9,1135100.0,14.4518,14.4578,14.4155,14.4397,1135100.0
2007-06-22 13:40:00,23.9,23.91,23.82,23.84,2152300.0,14.4397,14.4457,14.3914,14.4035,2152300.0
2007-06-22 13:50:00,23.84,23.86,23.77,23.81,2326500.0,14.4035,14.4155,14.3612,14.3853,2326500.0
2007-06-22 14:00:00,23.81,23.81,23.76,23.76,1270000.0,14.3853,14.3853,14.3551,14.3551,1270000.0
2007-06-22 14:10:00,23.77,23.78,23.7,23.72,1704800.0,14.3612,14.3672,14.3189,14.331,1704800.0
2007-06-22 14:20:00,23.73,23.77,23.69,23.77,1650800.0,14.337,14.3612,14.3128,14.3612,1650800.0
2007-06-22 14:30:00,23.77,23.79,23.75,23.78,1819000.0,14.3612,14.3732,14.3491,14.3672,1819000.0
2007-06-22 14:40:00,23.78,23.81,23.74,23.74,1505800.0,14.3672,14.3853,14.343,14.343,1505800.0
2007-06-22 14:50:00,23.75,23.79,23.74,23.78,828000.0,14.3491,14.3732,14.343,14.3672,828000.0
2007-06-22 15:00:00,23.78,23.8,23.77,23.79,763400.0,14.3672,14.3793,14.3612,14.3732,763400.0
2007-06-22 15:10:00,23.78,23.86,23.78,23.86,1105800.0,14.3672,14.4155,14.3672,14.4155,1105800.0
2007-06-22 15:20:00,23.86,23.89,23.82,23.82,1176600.0,14.4155,14.4337,14.3914,14.3914,1176600.0
2007-06-22 15:30:00,23.82,23.84,23.76,23.77,1510200.0,14.3914,14.4035,14.3551,14.3612,1510200.0
2007-06-22 15:40:00,23.78,23.78,23.7,23.75,2010400.0,14.3672,14.3672,14.3189,14.3491,2010400.0
2007-06-22 15:50:00,23.74,23.78,23.72,23.72,3920300.0,14.343,14.3672,14.331,14.331,3920300.0
2007-06-25 09:30:00,23.75,23.85,23.74,23.78,2292400.0,14.3491,14.4095,14.343,14.3672,2292400.0
2007-06-25 09:40:00,23.78,23.81,23.69,23.71,1540300.0,14.3672,14.3853,14.3128,14.3249,1540300.0
2007-06-25 09:50:00,23.72,23.72,23.57,23.7,3212500.0,14.331,14.331,14.2403,14.3189,3212500.0
2007-06-25 10:00:00,23.7,23.77,23.65,23.7,1462000.0,14.3189,14.3612,14.2887,14.3189,1462000.0
2007-06-25 10:10:00,23.7,23.85,23.68,23.81,1212900.0,14.3189,14.4095,14.3068,14.3853,1212900.0
2007-06-25 10:20:00,23.81,23.89,23.81,23.84,1530800.0,14.3853,14.4337,14.3853,14.4035,1530800.0
2007-06-25 10:30:00,23.84,23.87,23.81,23.82,1022200.0,14.4035,14.4216,14.3853,14.3914,1022200.0
2007-06-25 10:40:00,23.83,23.84,23.73,23.77,1199200.0,14.3974,14.4035,14.337,14.3612,1199200.0
2007-06-25 10:50:00,23.77,23.84,23.72,23.82,941400.0,14.3612,14.4035,14.331,14.3914,941400.0
2007-06-25 11:00:00,23.82,23.84,23.79,23.81,1460500.0,14.3914,14.4035,14.3732,14.3853,1460500.0
2007-06-25 11:10:00,23.8,23.84,23.8,23.83,1086100.0,14.3793,14.4035,14.3793,14.3974,1086100.0
2007-06-25 11:20:00,23.84,23.84,23.81,23.83,486300.0,14.4035,14.4035,14.3853,14.3974,486300.0
2007-06-25 11:30:00,23.83,23.84,23.79,23.8,673000.0,14.3974,14.4035,14.3732,14.3793,673000.0
2007-06-25 11:40:00,23.8,23.81,23.77,23.81,787100.0,14.3793,14.3853,14.3612,14.3853,787100.0
2007-06-25 11:50:00,23.8,23.83,23.8,23.81,670400.0,14.3793,14.3974,14.3793,14.3853,670400.0
2007-06-25 12:00:00,23.81,23.83,23.8,23.83,502400.0,14.3853,14.3974,14.3793,14.3974,502400.0
2007-06-25 12:10:00,23.83,23.83,23.82,23.82,347300.0,14.3974,14.3974,14.3914,14.3914,347300.0
2007-06-25 12:20:00,23.82,23.83,23.79,23.81,497000.0,14.3914,14.3974,14.3732,14.3853,497000.0
2007-06-25 12:30:00,23.81,23.82,23.75,23.77,775700.0,14.3853,14.3914,14.3491,14.3612,775700.0
2007-06-25 12:40:00,23.76,23.77,23.74,23.74,469800.0,14.3551,14.3612,14.343,14.343,469800.0
2007-06-25 12:50:00,23.74,23.75,23.69,23.7,845900.0,14.343,14.3491,14.3128,14.3189,845900.0
2007-06-25 13:00:00,23.69,23.75,23.69,23.72,780300.0,14.3128,14.3491,14.3128,14.331,780300.0
2007-06-25 13:10:00,23.73,23.75,23.72,23.73,361500.0,14.337,14.3491,14.331,14.337,361500.0
2007-06-25 13:20:00,23.72,23.72,23.67,23.67,799800.0,14.331,14.331,14.3007,14.3007,799800.0
2007-06-25 13:30:00,23.67,23.72,23.66,23.72,567900.0,14.3007,14.331,14.2947,14.331,567900.0
2007-06-25 13:40:00,23.72,23.73,23.66,23.69,868300.0,14.331,14.337,14.2947,14.3128,868300.0
2007-06-25 13:50:00,23.69,23.69,23.64,23.64,496500.0,14.3128,14.3128,14.2826,14.2826,496500.0
2007-06-25 14:00:00,23.64,23.67,23.6,23.6,1131000.0,14.2826,14.3007,14.2584,14.2584,1131000.0
2007-06-25 14:10:00,23.61,23.61,23.54,23.57,1271500.0,14.2645,14.2645,14.2222,14.2403,1271500.0
2007-06-25 14:20:00,23.58,23.7,23.53,23.53,1006900.0,14.2464,14.3189,14.2162,14.2162,1006900.0
2007-06-25 14:30:00,23.53,23.55,23.34,23.39,4287100.0,14.2162,14.2282,14.1014,14.1316,4287100.0
2007-06-25 14:40:00,23.39,23.41,23.31,23.31,1766000.0,14.1316,14.1437,14.0832,14.0832,1766000.0
2007-06-25 14:50:00,23.31,23.38,23.3,23.37,1238000.0,14.0832,14.1255,14.0772,14.1195,1238000.0
2007-06-25 15:00:00,23.36,23.41,23.32,23.35,1504300.0,14.1134,14.1437,14.0893,14.1074,1504300.0
2007-06-25 15:10:00,23.34,23.73,23.32,23.37,1129500.0,14.1014,14.337,14.0893,14.1195,1129500.0
2007-06-25 15:20:00,23.37,23.47,23.36,23.45,1258100.0,14.1195,14.1799,14.1134,14.1678,1258100.0
2007-06-25 15:30:00,23.45,23.54,23.44,23.52,1622200.0,14.1678,14.2222,14.1618,14.2101,1622200.0
2007-06-25 15:40:00,23.52,23.53,23.37,23.4,1445200.0,14.2101,14.2162,14.1195,14.1376,1445200.0
2007-06-25 15:50:00,23.4,23.48,23.39,23.48,2342500.0,14.1376,14.1859,14.1316,14.1859,2342500.0
2007-06-26 09:30:00,23.58,23.64,23.5,23.58,2215100.0,14.2464,14.2826,14.198,14.2464,2215100.0
2007-06-26 09:40:00,23.58,23.61,23.47,23.49,987500.0,14.2464,14.2645,14.1799,14.192,987500.0
2007-06-26 09:50:00,23.49,23.5,23.43,23.46,1151000.0,14.192,14.198,14.1557,14.1739,1151000.0
2007-06-26 10:00:00,23.47,23.53,23.43,23.47,1295100.0,14.1799,14.2162,14.1557,14.1799,1295100.0
2007-06-26 10:10:00,23.47,23.51,23.43,23.47,1185800.0,14.1799,14.2041,14.1557,14.1799,1185800.0
2007-06-26 10:20:00,23.47,23.5,23.43,23.49,1353600.0,14.1799,14.198,14.1557,14.192,1353600.0
2007-06-26 10:30:00,23.5,23.72,23.49,23.7,2139300.0,14.198,14.331,14.192,14.3189,2139300.0
2007-06-26 10:40:00,23.7,23.71,23.57,23.59,1544300.0,14.3189,14.3249,14.2403,14.2524,1544300.0
2007-06-26 10:50:00,23.6,23.62,23.48,23.5,1015900.0,14.2584,14.2705,14.1859,14.198,1015900.0
2007-06-26 11:00:00,23.5,23.54,23.44,23.47,1204200.0,14.198,14.2222,14.1618,14.1799,1204200.0
2007-06-26 11:10:00,23.47,23.6,23.46,23.59,1056200.0,14.1799,14.2584,14.1739,14.2524,1056200.0
2007-06-26 11:20:00,23.59,23.61,23.54,23.58,547600.0,14.2524,14.2645,14.2222,14.2464,547600.0
2007-06-26 11:30:00,23.58,23.61,23.52,23.56,537300.0,14.2464,14.2645,14.2101,14.2343,537300.0
2007-06-26 11:40:00,23.56,23.61,23.54,23.6,646200.0,14.2343,14.2645,14.2222,14.2584,646200.0
2007-06-26 11:50:00,23.59,23.6,23.54,23.59,383900.0,14.2524,14.2584,14.2222,14.2524,383900.0
2007-06-26 12:00:00,23.59,23.61,23.55,23.57,773000.0,14.2524,14.2645,14.2282,14.2403,773000.0
2007-06-26 12:10:00,23.56,23.6,23.54,23.55,943500.0,14.2343,14.2584,14.2222,14.2282,943500.0
2007-06-26 12:20:00,23.55,23.6,23.54,23.59,470000.0,14.2282,14.2584,14.2222,14.2524,470000.0
2007-06-26 12:30:00,23.6,23.6,23.55,23.57,479600.0,14.2584,14.2584,14.2282,14.2403,479600.0
2007-06-26 12:40:00,23.57,23.62,23.48,23.61,399300.0,14.2403,14.2705,14.1859,14.2645,399300.0
2007-06-26 12:50:00,23.62,23.62,23.59,23.59,508700.0,14.2705,14.2705,14.2524,14.2524,508700.0
2007-06-26 13:00:00,23.59,23.61,23.55,23.59,1003000.0,14.2524,14.2645,14.2282,14.2524,1003000.0
2007-06-26 13:10:00,23.59,23.65,23.48,23.6,527300.0,14.2524,14.2887,14.1859,14.2584,527300.0
2007-06-26 13:20:00,23.6,23.61,23.55,23.56,706700.0,14.2584,14.2645,14.2282,14.2343,706700.0
2007-06-26 13:30:00,23.56,23.58,23.5,23.52,746700.0,14.2343,14.2464,14.198,14.2101,746700.0
2007-06-26 13:40:00,23.52,23.57,23.48,23.51,910100.0,14.2101,14.2403,14.1859,14.2041,910100.0
2007-06-26 13:50:00,23.52,23.53,23.5,23.51,542600.0,14.2101,14.2162,14.198,14.2041,542600.0
2007-06-26 14:00:00,23.51,23.58,23.5,23.56,1039200.0,14.2041,14.2464,14.198,14.2343,1039200.0
2007-06-26 14:10:00,23.55,23.56,23.49,23.5,1004400.0,14.2282,14.2343,14.192,14.198,1004400.0
2007-06-26 14:20:00,23.51,23.51,23.45,23.47,850000.0,14.2041,14.2041,14.1678,14.1799,850000.0
2007-06-26 14:30:00,23.47,23.49,23.42,23.42,1019800.0,14.1799,14.192,14.1497,14.1497,1019800.0
2007-06-26 14:40:00,23.42,23.48,23.41,23.47,1339400.0,14.1497,14.1859,14.1437,14.1799,1339400.0
2007-06-26 14:50:00,23.47,23.47,23.37,23.38,1340300.0,14.1799,14.1799,14.1195,14.1255,1340300.0
2007-06-26 15:00:00,23.39,23.41,23.34,23.39,1346900.0,14.1316,14.1437,14.1014,14.1316,1346900.0
2007-06-26 15:10:00,23.39,23.47,23.39,23.42,1226800.0,14.1316,14.1799,14.1316,14.1497,1226800.0
2007-06-26 15:20:00,23.41,23.42,23.37,23.37,1399700.0,14.1437,14.1497,14.1195,14.1195,1399700.0
2007-06-26 15:30:00,23.37,23.41,23.37,23.39,1042000.0,14.1195,14.1437,14.1195,14.1316,1042000.0
2007-06-26 15:40:00,23.39,23.4,23.35,23.4,1184700.0,14.1316,14.1376,14.1074,14.1376,1184700.0
2007-06-26 15:50:00,23.4,23.4,23.35,23.39,2517500.0,14.1376,14.1376,14.1074,14.1316,2517500.0
2007-06-27 09:30:00,23.29,23.52,23.28,23.48,1848800.0,14.0712,14.2101,14.0651,14.1859,1848800.0
2007-06-27 09:40:00,23.48,23.49,23.39,23.41,1024300.0,14.1859,14.192,14.1316,14.1437,1024300.0
2007-06-27 09:50:00,23.41,23.5,23.4,23.43,1514700.0,14.1437,14.198,14.1376,14.1557,1514700.0
2007-06-27 10:00:00,23.43,23.43,23.35,23.4,1590500.0,14.1557,14.1557,14.1074,14.1376,1590500.0
2007-06-27 10:10:00,23.4,23.43,23.39,23.41,1189700.0,14.1376,14.1557,14.1316,14.1437,1189700.0
2007-06-27 10:20:00,23.41,23.48,23.37,23.48,954800.0,14.1437,14.1859,14.1195,14.1859,954800.0
2007-06-27 10:30:00,23.47,23.57,23.44,23.52,2167400.0,14.1799,14.2403,14.1618,14.2101,2167400.0
2007-06-27 10:40:00,23.51,23.58,23.51,23.54,1467400.0,14.2041,14.2464,14.2041,14.2222,1467400.0
2007-06-27 10:50:00,23.53,23.59,23.52,23.52,1102300.0,14.2162,14.2524,14.2101,14.2101,1102300.0
2007-06-27 11:00:00,23.53,23.54,23.47,23.53,1076400.0,14.2162,14.2222,14.1799,14.2162,1076400.0
2007-06-27 11:10:00,23.53,23.63,23.47,23.62,1992100.0,14.2162,14.2766,14.1799,14.2705,1992100.0
2007-06-27 11:20:00,23.62,23.64,23.58,23.59,1179700.0,14.2705,14.2826,14.2464,14.2524,1179700.0
2007-06-27 11:30:00,23.6,23.61,23.56,23.59,590600.0,14.2584,14.2645,14.2343,14.2524,590600.0
2007-06-27 11:40:00,23.58,23.63,23.58,23.62,788800.0,14.2464,14.2766,14.2464,14.2705,788800.0
2007-06-27 11:50:00,23.63,23.64,23.6,23.6,648000.0,14.2766,14.2826,14.2584,14.2584,648000.0
2007-06-27 12:00:00,23.6,23.65,23.6,23.64,976700.0,14.2584,14.2887,14.2584,14.2826,976700.0
2007-06-27 12:10:00,23.63,23.64,23.59,23.6,660000.0,14.2766,14.2826,14.2524,14.2584,660000.0
2007-06-27 12:20:00,23.61,23.65,23.6,23.64,702500.0,14.2645,14.2887,14.2584,14.2826,702500.0
2007-06-27 12:30:00,23.63,23.74,23.63,23.73,1268400.0,14.2766,14.343,14.2766,14.337,1268400.0
2007-06-27 12:40:00,23.73,23.77,23.69,23.72,1738700.0,14.337,14.3612,14.3128,14.331,1738700.0
2007-06-27 12:50:00,23.72,23.74,23.71,23.72,641600.0,14.331,14.343,14.3249,14.331,641600.0
2007-06-27 13:00:00,23.71,23.74,23.68,23.68,1409000.0,14.3249,14.343,14.3068,14.3068,1409000.0
2007-06-27 13:10:00,23.68,23.69,23.6,23.64,844100.0,14.3068,14.3128,14.2584,14.2826,844100.0
2007-06-27 13:20:00,23.64,23.67,23.63,23.64,495500.0,14.2826,14.3007,14.2766,14.2826,495500.0
2007-06-27 13:30:00,23.63,23.64,23.57,23.58,714800.0,14.2766,14.2826,14.2403,14.2464,714800.0
2007-06-27 13:40:00,23.58,23.64,23.57,23.64,573700.0,14.2464,14.2826,14.2403,14.2826,573700.0
2007-06-27 13:50:00,23.64,23.69,23.62,23.66,1476100.0,14.2826,14.3128,14.2705,14.2947,1476100.0
2007-06-27 14:00:00,23.66,23.72,23.65,23.68,1023900.0,14.2947,14.331,14.2887,14.3068,1023900.0
2007-06-27 14:10:00,23.69,23.76,23.67,23.74,1197600.0,14.3128,14.3551,14.3007,14.343,1197600.0
2007-06-27 14:20:00,23.74,23.8,23.71,23.8,1263800.0,14.343,14.3793,14.3249,14.3793,1263800.0
2007-06-27 14:30:00,23.79,23.85,23.78,23.82,1222200.0,14.3732,14.4095,14.3672,14.3914,1222200.0
2007-06-27 14:40:00,23.81,23.84,23.79,23.8,1144200.0,14.3853,14.4035,14.3732,14.3793,1144200.0
2007-06-27 14:50:00,23.8,23.82,23.77,23.79,683200.0,14.3793,14.3914,14.3612,14.3732,683200.0
2007-06-27 15:00:00,23.79,23.84,23.76,23.81,1736400.0,14.3732,14.4035,14.3551,14.3853,1736400.0
2007-06-27 15:10:00,23.81,23.83,23.77,23.8,1044500.0,14.3853,14.3974,14.3612,14.3793,1044500.0
2007-06-27 15:20:00,23.8,23.82,23.75,23.78,1344800.0,14.3793,14.3914,14.3491,14.3672,1344800.0
2007-06-27 15:30:00,23.79,23.83,23.77,23.8,1302200.0,14.3732,14.3974,14.3612,14.3793,1302200.0
2007-06-27 15:40:00,23.8,23.82,23.79,23.8,1522500.0,14.3793,14.3914,14.3732,14.3793,1522500.0
2007-06-27 15:50:00,23.79,23.81,23.76,23.79,2921600.0,14.3732,14.3853,14.3551,14.3732,2921600.0
2007-06-28 09:30:00,24.13,24.17,24.06,24.16,3529600.0,14.5787,14.6028,14.5364,14.5968,3529600.0
2007-06-28 09:40:00,24.15,24.17,23.93,24.03,2774900.0,14.5907,14.6028,14.4578,14.5182,2774900.0
2007-06-28 09:50:00,24.04,24.05,23.94,24.03,2348800.0,14.5243,14.5303,14.4639,14.5182,2348800.0
2007-06-28 10:00:00,24.03,24.06,23.5,23.97,2359600.0,14.5182,14.5364,14.198,14.482,2359600.0
2007-06-28 10:10:00,23.97,24.02,23.96,23.98,1017600.0,14.482,14.5122,14.476,14.488,1017600.0
2007-06-28 10:20:00,23.99,24.0,23.96,23.98,733200.0,14.4941,14.5001,14.476,14.488,733200.0
2007-06-28 10:30:00,23.97,24.02,23.95,24.01,1501300.0,14.482,14.5122,14.4699,14.5062,1501300.0
2007-06-28 10:40:00,23.99,24.04,23.98,24.0,1043500.0,14.4941,14.5243,14.488,14.5001,1043500.0
2007-06-28 10:50:00,24.0,24.01,23.95,23.96,780900.0,14.5001,14.5062,14.4699,14.476,780900.0
2007-06-28 11:00:00,23.95,23.95,23.86,23.87,1236300.0,14.4699,14.4699,14.4155,14.4216,1236300.0
2007-06-28 11:10:00,23.88,23.98,23.87,23.94,1456300.0,14.4276,14.488,14.4216,14.4639,1456300.0
2007-06-28 11:20:00,23.94,23.95,23.91,23.92,998000.0,14.4639,14.4699,14.4457,14.4518,998000.0
2007-06-28 11:30:00,23.91,23.98,23.91,23.97,605300.0,14.4457,14.488,14.4457,14.482,605300.0
2007-06-28 11:40:00,23.98,24.0,23.95,23.96,1651800.0,14.488,14.5001,14.4699,14.476,1651800.0
2007-06-28 11:50:00,23.97,24.04,23.96,24.04,1046400.0,14.482,14.5243,14.476,14.5243,1046400.0
2007-06-28 12:00:00,24.04,24.04,24.0,24.03,520300.0,14.5243,14.5243,14.5001,14.5182,520300.0
2007-06-28 12:10:00,24.03,24.03,24.0,24.02,848200.0,14.5182,14.5182,14.5001,14.5122,848200.0
2007-06-28 12:20:00,24.01,24.01,23.99,23.99,195700.0,14.5062,14.5062,14.4941,14.4941,195700.0
2007-06-28 12:30:00,23.98,24.01,23.98,23.99,300600.0,14.488,14.5062,14.488,14.4941,300600.0
2007-06-28 12:40:00,23.99,24.01,23.79,23.98,464200.0,14.4941,14.5062,14.3732,14.488,464200.0
2007-06-28 12:50:00,23.99,24.02,23.98,24.0,666000.0,14.4941,14.5122,14.488,14.5001,666000.0
2007-06-28 13:00:00,24.0,24.04,23.99,24.0,1036400.0,14.5001,14.5243,14.4941,14.5001,1036400.0
2007-06-28 13:10:00,24.0,24.04,24.0,24.03,477900.0,14.5001,14.5243,14.5001,14.5182,477900.0
2007-06-28 13:20:00,24.03,24.05,24.01,24.04,533200.0,14.5182,14.5303,14.5062,14.5243,533200.0
2007-06-28 13:30:00,24.04,24.05,24.02,24.04,357500.0,14.5243,14.5303,14.5122,14.5243,357500.0
2007-06-28 13:40:00,24.04,24.06,24.03,24.05,456300.0,14.5243,14.5364,14.5182,14.5303,456300.0
2007-06-28 13:50:00,24.06,24.1,24.05,24.08,1131600.0,14.5364,14.5605,14.5303,14.5485,1131600.0
2007-06-28 14:00:00,24.08,24.09,24.03,24.08,503700.0,14.5485,14.5545,14.5182,14.5485,503700.0
2007-06-28 14:10:00,24.09,24.17,24.04,24.14,1360100.0,14.5545,14.6028,14.5243,14.5847,1360100.0
2007-06-28 14:20:00,24.14,24.15,24.06,24.06,1163800.0,14.5847,14.5907,14.5364,14.5364,1163800.0
2007-06-28 14:30:00,24.07,24.07,23.97,23.99,1268300.0,14.5424,14.5424,14.482,14.4941,1268300.0
2007-06-28 14:40:00,23.99,24.1,23.98,24.09,1593400.0,14.4941,14.5605,14.488,14.5545,1593400.0
2007-06-28 14:50:00,24.09,24.12,24.04,24.05,1489200.0,14.5545,14.5726,14.5243,14.5303,1489200.0
2007-06-28 15:00:00,24.05,24.06,23.98,24.01,1197900.0,14.5303,14.5364,14.488,14.5062,1197900.0
2007-06-28 15:10:00,24.01,24.06,24.01,24.03,672700.0,14.5062,14.5364,14.5062,14.5182,672700.0
2007-06-28 15:20:00,24.03,24.06,24.02,24.03,816500.0,14.5182,14.5364,14.5122,14.5182,816500.0
2007-06-28 15:30:00,24.03,24.07,24.03,24.06,504200.0,14.5182,14.5424,14.5182,14.5364,504200.0
2007-06-28 15:40:00,24.06,24.06,23.98,23.99,1472900.0,14.5364,14.5364,14.488,14.4941,1472900.0
2007-06-28 15:50:00,23.99,24.0,23.92,23.92,1802200.0,14.4941,14.5001,14.4518,14.4518,1802200.0
2007-06-29 09:30:00,23.96,24.05,23.94,24.0,1377400.0,14.476,14.5303,14.4639,14.5001,1377400.0
2007-06-29 09:40:00,24.0,24.11,24.0,24.06,1396000.0,14.5001,14.5666,14.5001,14.5364,1396000.0
2007-06-29 09:50:00,24.07,24.12,24.03,24.1,1014300.0,14.5424,14.5726,14.5182,14.5605,1014300.0
2007-06-29 10:00:00,24.1,24.16,24.08,24.12,2029100.0,14.5605,14.5968,14.5485,14.5726,2029100.0
2007-06-29 10:10:00,24.13,24.15,24.1,24.13,1109900.0,14.5787,14.5907,14.5605,14.5787,1109900.0
2007-06-29 10:20:00,24.14,24.19,24.13,24.19,1132300.0,14.5847,14.6149,14.5787,14.6149,1132300.0
2007-06-29 10:30:00,24.19,24.22,24.14,24.16,1168800.0,14.6149,14.633,14.5847,14.5968,1168800.0
2007-06-29 10:40:00,24.16,24.17,24.14,24.15,528200.0,14.5968,14.6028,14.5847,14.5907,528200.0
2007-06-29 10:50:00,24.15,24.15,24.12,24.13,407500.0,14.5907,14.5907,14.5726,14.5787,407500.0
2007-06-29 11:00:00,24.13,24.14,23.98,24.03,1989300.0,14.5787,14.5847,14.488,14.5182,1989300.0
2007-06-29 11:10:00,24.02,24.1,24.02,24.06,1347300.0,14.5122,14.5605,14.5122,14.5364,1347300.0
2007-06-29 11:20:00,24.06,24.1,24.06,24.1,511200.0,14.5364,14.5605,14.5364,14.5605,511200.0
2007-06-29 11:30:00,24.1,24.11,24.08,24.08,450200.0,14.5605,14.5666,14.5485,14.5485,450200.0
2007-06-29 11:40:00,24.08,24.14,24.08,24.13,695800.0,14.5485,14.5847,14.5485,14.5787,695800.0
2007-06-29 11:50:00,24.13,24.14,24.1,24.11,518400.0,14.5787,14.5847,14.5605,14.5666,518400.0
2007-06-29 12:00:00,24.1,24.11,24.08,24.1,453800.0,14.5605,14.5666,14.5485,14.5605,453800.0
2007-06-29 12:10:00,24.1,24.1,24.01,24.02,628100.0,14.5605,14.5605,14.5062,14.5122,628100.0
2007-06-29 12:20:00,24.02,24.04,24.0,24.01,676800.0,14.5122,14.5243,14.5001,14.5062,676800.0
2007-06-29 12:30:00,24.01,24.01,23.9,23.97,2123000.0,14.5062,14.5062,14.4397,14.482,2123000.0
2007-06-29 12:40:00,23.97,24.04,23.96,23.97,1101800.0,14.482,14.5243,14.476,14.482,1101800.0
2007-06-29 12:50:00,23.97,24.02,23.97,23.99,519100.0,14.482,14.5122,14.482,14.4941,519100.0
2007-06-29 13:00:00,23.99,24.01,23.95,23.95,382200.0,14.4941,14.5062,14.4699,14.4699,382200.0
2007-06-29 13:10:00,23.95,24.02,23.94,23.96,635400.0,14.4699,14.5122,14.4639,14.476,635400.0
2007-06-29 13:20:00,23.95,23.99,23.95,23.98,535300.0,14.4699,14.4941,14.4699,14.488,535300.0
2007-06-29 13:30:00,23.97,24.05,23.96,23.98,668200.0,14.482,14.5303,14.476,14.488,668200.0
2007-06-29 13:40:00,23.97,24.05,23.95,24.01,992900.0,14.482,14.5303,14.4699,14.5062,992900.0
2007-06-29 13:50:00,24.01,24.02,23.98,23.98,884500.0,14.5062,14.5122,14.488,14.488,884500.0
2007-06-29 14:00:00,23.98,24.05,23.85,23.86,1376200.0,14.488,14.5303,14.4095,14.4155,1376200.0
2007-06-29 14:10:00,23.85,23.88,23.82,23.83,1582200.0,14.4095,14.4276,14.3914,14.3974,1582200.0
2007-06-29 14:20:00,23.83,23.84,23.72,23.74,2276500.0,14.3974,14.4035,14.331,14.343,2276500.0
2007-06-29 14:30:00,23.75,23.82,23.73,23.78,1320700.0,14.3491,14.3914,14.337,14.3672,1320700.0
2007-06-29 14:40:00,23.79,23.92,23.74,23.77,1249600.0,14.3732,14.4518,14.343,14.3612,1249600.0
2007-06-29 14:50:00,23.77,23.79,23.76,23.76,512200.0,14.3612,14.3732,14.3551,14.3551,512200.0
2007-06-29 15:00:00,23.76,23.78,23.61,23.66,1846500.0,14.3551,14.3672,14.2645,14.2947,1846500.0
2007-06-29 15:10:00,23.65,23.7,23.55,23.6,1893000.0,14.2887,14.3189,14.2282,14.2584,1893000.0
2007-06-29 15:20:00,23.61,23.65,23.59,23.59,1420900.0,14.2645,14.2887,14.2524,14.2524,1420900.0
2007-06-29 15:30:00,23.59,23.69,23.57,23.69,1225600.0,14.2524,14.3128,14.2403,14.3128,1225600.0
2007-06-29 15:40:00,23.69,23.75,23.68,23.75,2183500.0,14.3128,14.3491,14.3068,14.3491,2183500.0
2007-06-29 15:50:00,23.75,24.0,23.7,23.75,2711900.0,14.3491,14.5001,14.3189,14.3491,2711900.0
2007-07-02 09:30:00,23.88,24.02,23.86,23.95,1889300.0,14.4276,14.5122,14.4155,14.4699,1889300.0
2007-07-02 09:40:00,23.95,23.98,23.88,23.94,1081500.0,14.4699,14.488,14.4276,14.4639,1081500.0
2007-07-02 09:50:00,23.95,24.04,23.94,24.03,1302400.0,14.4699,14.5243,14.4639,14.5182,1302400.0
2007-07-02 10:00:00,24.03,24.11,23.95,24.07,1766400.0,14.5182,14.5666,14.4699,14.5424,1766400.0
2007-07-02 10:10:00,24.08,24.14,24.02,24.13,1453100.0,14.5485,14.5847,14.5122,14.5787,1453100.0
2007-07-02 10:20:00,24.13,24.15,24.08,24.09,1196600.0,14.5787,14.5907,14.5485,14.5545,1196600.0
2007-07-02 10:30:00,24.08,24.14,24.08,24.12,1094500.0,14.5485,14.5847,14.5485,14.5726,1094500.0
2007-07-02 10:40:00,24.13,24.14,24.07,24.13,799100.0,14.5787,14.5847,14.5424,14.5787,799100.0
2007-07-02 10:50:00,24.13,24.14,24.1,24.14,483600.0,14.5787,14.5847,14.5605,14.5847,483600.0
2007-07-02 11:00:00,24.14,24.15,24.12,24.12,868700.0,14.5847,14.5907,14.5726,14.5726,868700.0
2007-07-02 11:10:00,24.12,24.17,24.12,24.15,1215100.0,14.5726,14.6028,14.5726,14.5907,1215100.0
2007-07-02 11:20:00,24.16,24.22,24.14,24.21,1990000.0,14.5968,14.633,14.5847,14.627,1990000.0
2007-07-02 11:30:00,24.21,24.24,24.14,24.21,1287900.0,14.627,14.6451,14.5847,14.627,1287900.0
2007-07-02 11:40:00,24.22,24.23,24.2,24.22,790600.0,14.633,14.6391,14.621,14.633,790600.0
2007-07-02 11:50:00,24.23,24.27,24.2,24.24,1695300.0,14.6391,14.6632,14.621,14.6451,1695300.0
2007-07-02 12:00:00,24.24,24.27,24.15,24.23,1111000.0,14.6451,14.6632,14.5907,14.6391,1111000.0
2007-07-02 12:10:00,24.26,24.29,24.21,24.29,1848500.0,14.6572,14.6753,14.627,14.6753,1848500.0
2007-07-02 12:20:00,24.29,24.29,24.25,24.26,847000.0,14.6753,14.6753,14.6512,14.6572,847000.0
2007-07-02 12:30:00,24.27,24.28,24.23,24.25,1405400.0,14.6632,14.6693,14.6391,14.6512,1405400.0
2007-07-02 12:40:00,24.25,24.29,24.25,24.28,598800.0,14.6512,14.6753,14.6512,14.6693,598800.0
2007-07-02 12:50:00,24.29,24.29,24.26,24.28,400900.0,14.6753,14.6753,14.6572,14.6693,400900.0
2007-07-02 13:00:00,24.28,24.3,24.27,24.29,385300.0,14.6693,14.6814,14.6632,14.6753,385300.0
2007-07-02 13:10:00,24.29,24.3,24.28,24.28,383700.0,14.6753,14.6814,14.6693,14.6693,383700.0
2007-07-02 13:20:00,24.28,24.3,24.26,24.28,848500.0,14.6693,14.6814,14.6572,14.6693,848500.0
2007-07-02 13:30:00,24.28,24.28,24.24,24.24,494200.0,14.6693,14.6693,14.6451,14.6451,494200.0
2007-07-02 13:40:00,24.24,24.27,24.23,24.25,730600.0,14.6451,14.6632,14.6391,14.6512,730600.0
2007-07-02 13:50:00,24.25,24.25,24.24,24.25,251000.0,14.6512,14.6512,14.6451,14.6512,251000.0
2007-07-02 14:00:00,24.24,24.24,24.17,24.21,1251700.0,14.6451,14.6451,14.6028,14.627,1251700.0
2007-07-02 14:10:00,24.22,24.22,24.17,24.17,565300.0,14.633,14.633,14.6028,14.6028,565300.0
2007-07-02 14:20:00,24.18,24.22,24.16,24.21,776500.0,14.6089,14.633,14.5968,14.627,776500.0
2007-07-02 14:30:00,24.21,24.3,24.21,24.24,557900.0,14.627,14.6814,14.627,14.6451,557900.0
2007-07-02 14:40:00,24.25,24.25,24.19,24.22,1031100.0,14.6512,14.6512,14.6149,14.633,1031100.0
2007-07-02 14:50:00,24.21,24.22,24.19,24.22,412800.0,14.627,14.633,14.6149,14.633,412800.0
2007-07-02 15:00:00,24.22,24.23,24.2,24.22,902500.0,14.633,14.6391,14.621,14.633,902500.0
2007-07-02 15:10:00,24.22,24.24,24.2,24.24,745000.0,14.633,14.6451,14.621,14.6451,745000.0
2007-07-02 15:20:00,24.24,24.27,24.23,24.27,1172400.0,14.6451,14.6632,14.6391,14.6632,1172400.0
2007-07-02 15:30:00,24.26,24.29,24.2,24.2,1087100.0,14.6572,14.6753,14.621,14.621,1087100.0
2007-07-02 15:40:00,24.21,24.24,24.2,24.23,1414600.0,14.627,14.6451,14.621,14.6391,1414600.0
2007-07-02 15:50:00,24.23,24.27,24.18,24.27,2837500.0,14.6391,14.6632,14.6089,14.6632,2837500.0
2007-07-03 09:30:00,24.31,24.38,24.26,24.36,1848600.0,14.6874,14.7297,14.6572,14.7176,1848600.0
2007-07-03 09:40:00,24.36,24.44,24.33,24.4,987600.0,14.7176,14.766,14.6995,14.7418,987600.0
2007-07-03 09:50:00,24.4,24.46,24.4,24.42,920100.0,14.7418,14.778,14.7418,14.7539,920100.0
2007-07-03 10:00:00,24.41,24.44,24.37,24.41,1254600.0,14.7478,14.766,14.7237,14.7478,1254600.0
2007-07-03 10:10:00,24.41,24.49,24.4,24.49,2748700.0,14.7478,14.7962,14.7418,14.7962,2748700.0
2007-07-03 10:20:00,24.49,24.53,24.48,24.51,2996400.0,14.7962,14.8203,14.7901,14.8082,2996400.0
2007-07-03 10:30:00,24.52,24.53,24.49,24.53,1847300.0,14.8143,14.8203,14.7962,14.8203,1847300.0
2007-07-03 10:40:00,24.52,24.58,24.45,24.53,1269300.0,14.8143,14.8505,14.772,14.8203,1269300.0
2007-07-03 10:50:00,24.53,24.54,24.49,24.49,1093500.0,14.8203,14.8264,14.7962,14.7962,1093500.0
2007-07-03 11:00:00,24.49,24.52,24.47,24.5,1020200.0,14.7962,14.8143,14.7841,14.8022,1020200.0
2007-07-03 11:10:00,24.5,24.53,24.48,24.52,830200.0,14.8022,14.8203,14.7901,14.8143,830200.0
2007-07-03 11:20:00,24.52,24.53,24.49,24.5,850000.0,14.8143,14.8203,14.7962,14.8022,850000.0
2007-07-03 11:30:00,24.51,24.51,24.49,24.5,652000.0,14.8082,14.8082,14.7962,14.8022,652000.0
2007-07-03 11:40:00,24.5,24.51,24.25,24.5,1206100.0,14.8022,14.8082,14.6512,14.8022,1206100.0
2007-07-03 11:50:00,24.5,24.51,24.5,24.5,419900.0,14.8022,14.8082,14.8022,14.8022,419900.0
2007-07-03 12:00:00,24.51,24.52,24.5,24.51,916100.0,14.8082,14.8143,14.8022,14.8082,916100.0
2007-07-03 12:10:00,24.51,24.52,24.5,24.52,455900.0,14.8082,14.8143,14.8022,14.8143,455900.0
2007-07-03 12:20:00,24.51,24.57,24.51,24.56,1472600.0,14.8082,14.8445,14.8082,14.8385,1472600.0
2007-07-03 12:30:00,24.55,24.6,24.54,24.54,1531400.0,14.8324,14.8626,14.8264,14.8264,1531400.0
2007-07-03 12:40:00,24.54,24.6,24.53,24.6,1381600.0,14.8264,14.8626,14.8203,14.8626,1381600.0
2007-07-03 12:50:00,24.59,24.6,24.57,24.6,1976600.0,14.8566,14.8626,14.8445,14.8626,1976600.0
2007-07-05 09:30:00,24.48,24.58,24.43,24.48,2121200.0,14.7901,14.8505,14.7599,14.7901,2121200.0
2007-07-05 09:40:00,24.47,24.55,24.47,24.54,872300.0,14.7841,14.8324,14.7841,14.8264,872300.0
2007-07-05 09:50:00,24.51,24.59,24.51,24.57,864000.0,14.8082,14.8566,14.8082,14.8445,864000.0
2007-07-05 10:00:00,24.57,24.59,24.45,24.52,980000.0,14.8445,14.8566,14.772,14.8143,980000.0
2007-07-05 10:10:00,24.51,24.54,24.5,24.53,1200800.0,14.8082,14.8264,14.8022,14.8203,1200800.0
2007-07-05 10:20:00,24.53,24.53,24.5,24.5,517100.0,14.8203,14.8203,14.8022,14.8022,517100.0
2007-07-05 10:30:00,24.5,24.53,24.48,24.51,2287300.0,14.8022,14.8203,14.7901,14.8082,2287300.0
2007-07-05 10:40:00,24.5,24.51,24.49,24.5,453900.0,14.8022,14.8082,14.7962,14.8022,453900.0
2007-07-05 10:50:00,24.5,24.52,24.48,24.51,1035900.0,14.8022,14.8143,14.7901,14.8082,1035900.0
2007-07-05 11:00:00,24.52,24.54,24.46,24.53,1843100.0,14.8143,14.8264,14.778,14.8203,1843100.0
2007-07-05 11:10:00,24.52,24.56,24.48,24.52,952700.0,14.8143,14.8385,14.7901,14.8143,952700.0
2007-07-05 11:20:00,24.52,24.55,24.5,24.53,473800.0,14.8143,14.8324,14.8022,14.8203,473800.0
2007-07-05 11:30:00,24.54,24.54,24.52,24.53,427900.0,14.8264,14.8264,14.8143,14.8203,427900.0
2007-07-05 11:40:00,24.52,24.53,24.5,24.5,645400.0,14.8143,14.8203,14.8022,14.8022,645400.0
2007-07-05 11:50:00,24.5,24.51,24.49,24.51,593000.0,14.8022,14.8082,14.7962,14.8082,593000.0
2007-07-05 12:00:00,24.5,24.51,24.48,24.48,369400.0,14.8022,14.8082,14.7901,14.7901,369400.0
2007-07-05 12:10:00,24.48,24.5,24.46,24.48,689100.0,14.7901,14.8022,14.778,14.7901,689100.0
2007-07-05 12:20:00,24.49,24.52,24.48,24.5,1109000.0,14.7962,14.8143,14.7901,14.8022,1109000.0
2007-07-05 12:30:00,24.51,24.52,24.45,24.46,650500.0,14.8082,14.8143,14.772,14.778,650500.0
2007-07-05 12:40:00,24.46,24.49,24.46,24.47,435000.0,14.778,14.7962,14.778,14.7841,435000.0
2007-07-05 12:50:00,24.47,24.5,24.47,24.49,620900.0,14.7841,14.8022,14.7841,14.7962,620900.0
2007-07-05 13:00:00,24.5,24.52,24.48,24.51,432600.0,14.8022,14.8143,14.7901,14.8082,432600.0
2007-07-05 13:10:00,24.51,24.54,24.51,24.54,424700.0,14.8082,14.8264,14.8082,14.8264,424700.0
2007-07-05 13:20:00,24.54,24.54,24.52,24.52,320900.0,14.8264,14.8264,14.8143,14.8143,320900.0
2007-07-05 13:30:00,24.52,24.54,24.52,24.53,260200.0,14.8143,14.8264,14.8143,14.8203,260200.0
2007-07-05 13:40:00,24.53,24.54,24.51,24.52,374100.0,14.8203,14.8264,14.8082,14.8143,374100.0
2007-07-05 13:50:00,24.52,24.55,24.52,24.54,628800.0,14.8143,14.8324,14.8143,14.8264,628800.0
2007-07-05 14:00:00,24.53,24.55,24.53,24.54,463100.0,14.8203,14.8324,14.8203,14.8264,463100.0
2007-07-05 14:10:00,24.54,24.56,24.54,24.55,618700.0,14.8264,14.8385,14.8264,14.8324,618700.0
2007-07-05 14:20:00,24.55,24.57,24.54,24.57,406900.0,14.8324,14.8445,14.8264,14.8445,406900.0
2007-07-05 14:30:00,24.56,24.65,24.56,24.64,1058300.0,14.8385,14.8928,14.8385,14.8868,1058300.0
2007-07-05 14:40:00,24.64,24.67,24.61,24.67,611400.0,14.8868,14.9049,14.8687,14.9049,611400.0
2007-07-05 14:50:00,24.67,24.69,24.66,24.67,889200.0,14.9049,14.917,14.8989,14.9049,889200.0
2007-07-05 15:00:00,24.68,24.68,24.64,24.64,682100.0,14.911,14.911,14.8868,14.8868,682100.0
2007-07-05 15:10:00,24.66,24.66,24.6,24.6,857700.0,14.8989,14.8989,14.8626,14.8626,857700.0
2007-07-05 15:20:00,24.61,24.62,24.58,24.58,997700.0,14.8687,14.8747,14.8505,14.8505,997700.0
2007-07-05 15:30:00,24.59,24.64,24.57,24.63,1587800.0,14.8566,14.8868,14.8445,14.8807,1587800.0
2007-07-05 15:40:00,24.62,24.64,24.59,24.61,1274600.0,14.8747,14.8868,14.8566,14.8687,1274600.0
2007-07-05 15:50:00,24.61,24.63,24.59,24.59,1634800.0,14.8687,14.8807,14.8566,14.8566,1634800.0
2007-07-06 09:30:00,24.57,24.71,24.51,24.69,1486000.0,14.8445,14.9291,14.8082,14.917,1486000.0
2007-07-06 09:40:00,24.62,24.7,24.57,24.6,1961700.0,14.8747,14.923,14.8445,14.8626,1961700.0
2007-07-06 09:50:00,24.63,24.63,24.55,24.58,896400.0,14.8807,14.8807,14.8324,14.8505,896400.0
2007-07-06 10:00:00,24.58,24.68,24.58,24.67,943100.0,14.8505,14.911,14.8505,14.9049,943100.0
2007-07-06 10:10:00,24.67,24.7,24.67,24.7,625200.0,14.9049,14.923,14.9049,14.923,625200.0
2007-07-06 10:20:00,24.7,24.7,24.64,24.68,711200.0,14.923,14.923,14.8868,14.911,711200.0
2007-07-06 10:30:00,24.68,24.69,24.63,24.63,990200.0,14.911,14.917,14.8807,14.8807,990200.0
2007-07-06 10:40:00,24.63,24.67,24.59,24.67,851800.0,14.8807,14.9049,14.8566,14.9049,851800.0
2007-07-06 10:50:00,24.66,24.71,24.66,24.68,958900.0,14.8989,14.9291,14.8989,14.911,958900.0
2007-07-06 11:00:00,24.68,24.71,24.65,24.68,625900.0,14.911,14.9291,14.8928,14.911,625900.0
2007-07-06 11:10:00,24.68,24.69,24.63,24.64,876900.0,14.911,14.917,14.8807,14.8868,876900.0
2007-07-06 11:20:00,24.65,24.66,24.61,24.65,1239800.0,14.8928,14.8989,14.8687,14.8928,1239800.0
2007-07-06 11:30:00,24.65,24.68,24.64,24.67,418600.0,14.8928,14.911,14.8868,14.9049,418600.0
2007-07-06 11:40:00,24.67,24.73,24.66,24.71,1123300.0,14.9049,14.9412,14.8989,14.9291,1123300.0
2007-07-06 11:50:00,24.7,24.75,24.69,24.74,1359800.0,14.923,14.9532,14.917,14.9472,1359800.0
2007-07-06 12:00:00,24.75,24.77,24.74,24.76,740100.0,14.9532,14.9653,14.9472,14.9593,740100.0
2007-07-06 12:10:00,24.76,24.77,24.72,24.74,802100.0,14.9593,14.9653,14.9351,14.9472,802100.0
2007-07-06 12:20:00,24.74,24.74,24.69,24.7,577200.0,14.9472,14.9472,14.917,14.923,577200.0
2007-07-06 12:30:00,24.7,24.77,24.7,24.77,1085800.0,14.923,14.9653,14.923,14.9653,1085800.0
2007-07-06 12:40:00,24.77,24.83,24.76,24.83,1339600.0,14.9653,15.0016,14.9593,15.0016,1339600.0
2007-07-06 12:50:00,24.83,24.85,24.82,24.84,452500.0,15.0016,15.0137,14.9955,15.0076,452500.0
2007-07-06 13:00:00,24.84,24.85,24.65,24.82,1536100.0,15.0076,15.0137,14.8928,14.9955,1536100.0
2007-07-06 13:10:00,24.82,24.83,24.81,24.81,643500.0,14.9955,15.0016,14.9895,14.9895,643500.0
2007-07-06 13:20:00,24.81,24.82,24.79,24.82,483800.0,14.9895,14.9955,14.9774,14.9955,483800.0
2007-07-06 13:30:00,24.81,24.82,24.78,24.78,784400.0,14.9895,14.9955,14.9714,14.9714,784400.0
2007-07-06 13:40:00,24.78,24.8,24.77,24.78,695200.0,14.9714,14.9835,14.9653,14.9714,695200.0
2007-07-06 13:50:00,24.79,24.79,24.75,24.77,788300.0,14.9774,14.9774,14.9532,14.9653,788300.0
2007-07-06 14:00:00,24.77,24.77,24.73,24.77,931900.0,14.9653,14.9653,14.9412,14.9653,931900.0
2007-07-06 14:10:00,24.77,24.78,24.75,24.75,848700.0,14.9653,14.9714,14.9532,14.9532,848700.0
2007-07-06 14:20:00,24.76,24.76,24.74,24.75,602800.0,14.9593,14.9593,14.9472,14.9532,602800.0
2007-07-06 14:30:00,24.75,24.76,24.74,24.75,661000.0,14.9532,14.9593,14.9472,14.9532,661000.0
2007-07-06 14:40:00,24.74,24.75,24.7,24.72,860500.0,14.9472,14.9532,14.923,14.9351,860500.0
2007-07-06 14:50:00,24.72,24.75,24.71,24.75,577500.0,14.9351,14.9532,14.9291,14.9532,577500.0
2007-07-06 15:00:00,24.75,24.75,24.72,24.74,843600.0,14.9532,14.9532,14.9351,14.9472,843600.0
2007-07-06 15:10:00,24.74,24.75,24.71,24.72,775500.0,14.9472,14.9532,14.9291,14.9351,775500.0
2007-07-06 15:20:00,24.71,24.73,24.68,24.71,1705900.0,14.9291,14.9412,14.911,14.9291,1705900.0
2007-07-06 15:30:00,24.7,24.72,24.69,24.71,1025400.0,14.923,14.9351,14.917,14.9291,1025400.0
2007-07-06 15:40:00,24.72,24.72,24.66,24.68,1915800.0,14.9351,14.9351,14.8989,14.911,1915800.0
2007-07-06 15:50:00,24.68,24.7,24.65,24.7,2274200.0,14.911,14.923,14.8928,14.923,2274200.0
2007-07-09 09:30:00,24.81,24.9,24.79,24.87,3307600.0,14.9895,15.0439,14.9774,15.0257,3307600.0
2007-07-09 09:40:00,24.87,24.9,24.86,24.88,1629500.0,15.0257,15.0439,15.0197,15.0318,1629500.0
2007-07-09 09:50:00,24.87,24.95,24.86,24.94,2949900.0,15.0257,15.0741,15.0197,15.068,2949900.0
2007-07-09 10:00:00,24.94,24.99,24.8,24.98,3402200.0,15.068,15.0982,14.9835,15.0922,3402200.0
2007-07-09 10:10:00,24.99,24.99,24.92,24.94,3148400.0,15.0982,15.0982,15.056,15.068,3148400.0
2007-07-09 10:20:00,24.95,24.96,24.9,24.94,2007800.0,15.0741,15.0801,15.0439,15.068,2007800.0
2007-07-09 10:30:00,24.95,24.95,24.86,24.9,3212500.0,15.0741,15.0741,15.0197,15.0439,3212500.0
2007-07-09 10:40:00,24.9,24.95,24.88,24.88,1975300.0,15.0439,15.0741,15.0318,15.0318,1975300.0
2007-07-09 10:50:00,24.88,24.92,24.87,24.91,1327000.0,15.0318,15.056,15.0257,15.0499,1327000.0
2007-07-09 11:00:00,24.91,24.95,24.9,24.91,1221400.0,15.0499,15.0741,15.0439,15.0499,1221400.0
2007-07-09 11:10:00,24.92,24.94,24.68,24.92,1081100.0,15.056,15.068,14.911,15.056,1081100.0
2007-07-09 11:20:00,24.93,24.95,24.91,24.94,891200.0,15.062,15.0741,15.0499,15.068,891200.0
2007-07-09 11:30:00,24.95,24.95,24.86,24.89,2012000.0,15.0741,15.0741,15.0197,15.0378,2012000.0
2007-07-09 11:40:00,24.89,24.95,24.89,24.94,1274900.0,15.0378,15.0741,15.0378,15.068,1274900.0
2007-07-09 11:50:00,24.94,24.95,24.93,24.93,877400.0,15.068,15.0741,15.062,15.062,877400.0
2007-07-09 12:00:00,24.94,24.95,24.91,24.92,1147000.0,15.068,15.0741,15.0499,15.056,1147000.0
2007-07-09 12:10:00,24.93,24.97,24.9,24.97,1361600.0,15.062,15.0862,15.0439,15.0862,1361600.0
2007-07-09 12:20:00,24.97,24.98,24.95,24.95,836000.0,15.0862,15.0922,15.0741,15.0741,836000.0
2007-07-09 12:30:00,24.96,24.98,24.93,24.96,2742100.0,15.0801,15.0922,15.062,15.0801,2742100.0
2007-07-09 12:40:00,24.97,24.97,24.95,24.96,726500.0,15.0862,15.0862,15.0741,15.0801,726500.0
2007-07-09 12:50:00,24.96,24.98,24.94,24.98,842400.0,15.0801,15.0922,15.068,15.0922,842400.0
2007-07-09 13:00:00,24.97,24.99,24.93,24.99,2231200.0,15.0862,15.0982,15.062,15.0982,2231200.0
2007-07-09 13:10:00,24.99,24.99,24.97,24.99,938800.0,15.0982,15.0982,15.0862,15.0982,938800.0
2007-07-09 13:20:00,24.99,24.99,24.98,24.98,755500.0,15.0982,15.0982,15.0922,15.0922,755500.0
2007-07-09 13:30:00,24.99,24.99,24.97,24.99,1366000.0,15.0982,15.0982,15.0862,15.0982,1366000.0
2007-07-09 13:40:00,24.99,24.99,24.98,24.98,2099900.0,15.0982,15.0982,15.0922,15.0922,2099900.0
2007-07-09 13:50:00,24.99,25.01,24.97,24.98,2047100.0,15.0982,15.1103,15.0862,15.0922,2047100.0
2007-07-09 14:00:00,24.98,24.98,24.97,24.97,479600.0,15.0922,15.0922,15.0862,15.0862,479600.0
2007-07-09 14:10:00,24.98,25.02,24.93,24.94,6085900.0,15.0922,15.1164,15.062,15.068,6085900.0
2007-07-09 14:20:00,24.94,24.99,24.92,24.95,1672600.0,15.068,15.0982,15.056,15.0741,1672600.0
2007-07-09 14:30:00,24.95,24.99,24.94,24.94,899000.0,15.0741,15.0982,15.068,15.068,899000.0
2007-07-09 14:40:00,24.95,24.99,24.94,24.99,574700.0,15.0741,15.0982,15.068,15.0982,574700.0
2007-07-09 14:50:00,24.99,25.0,24.98,24.99,391900.0,15.0982,15.1043,15.0922,15.0982,391900.0
2007-07-09 15:00:00,24.99,24.99,24.98,24.98,398800.0,15.0982,15.0982,15.0922,15.0922,398800.0
2007-07-09 15:10:00,24.99,25.0,24.98,25.0,1250100.0,15.0982,15.1043,15.0922,15.1043,1250100.0
2007-07-09 15:20:00,24.99,25.02,24.96,24.98,2763500.0,15.0982,15.1164,15.0801,15.0922,2763500.0
2007-07-09 15:30:00,24.99,25.0,24.98,24.98,1563800.0,15.0982,15.1043,15.0922,15.0922,1563800.0
2007-07-09 15:40:00,24.98,24.99,24.97,24.99,2057800.0,15.0922,15.0982,15.0862,15.0982,2057800.0
2007-07-09 15:50:00,24.99,24.99,24.93,24.93,3644000.0,15.0982,15.0982,15.062,15.062,3644000.0
2007-07-10 09:30:00,24.78,24.92,24.77,24.84,2414900.0,14.9714,15.056,14.9653,15.0076,2414900.0
2007-07-10 09:40:00,24.85,24.85,24.75,24.77,1616000.0,15.0137,15.0137,14.9532,14.9653,1616000.0
2007-07-10 09:50:00,24.77,24.9,24.75,24.88,1746600.0,14.9653,15.0439,14.9532,15.0318,1746600.0
2007-07-10 10:00:00,24.89,24.95,24.87,24.94,1267100.0,15.0378,15.0741,15.0257,15.068,1267100.0
2007-07-10 10:10:00,24.93,25.0,24.89,24.98,1668900.0,15.062,15.1043,15.0378,15.0922,1668900.0
2007-07-10 10:20:00,24.98,24.99,24.91,24.94,1522900.0,15.0922,15.0982,15.0499,15.068,1522900.0
2007-07-10 10:30:00,24.94,24.94,24.91,24.92,944800.0,15.068,15.068,15.0499,15.056,944800.0
2007-07-10 10:40:00,24.92,24.97,24.91,24.91,853000.0,15.056,15.0862,15.0499,15.0499,853000.0
2007-07-10 10:50:00,24.91,24.93,24.9,24.9,722100.0,15.0499,15.062,15.0439,15.0439,722100.0
2007-07-10 11:00:00,24.91,24.94,24.9,24.92,869300.0,15.0499,15.068,15.0439,15.056,869300.0
2007-07-10 11:10:00,24.92,24.98,24.91,24.97,1060400.0,15.056,15.0922,15.0499,15.0862,1060400.0
2007-07-10 11:20:00,24.98,24.98,24.94,24.95,1335500.0,15.0922,15.0922,15.068,15.0741,1335500.0
2007-07-10 11:30:00,24.95,24.97,24.94,24.96,1083600.0,15.0741,15.0862,15.068,15.0801,1083600.0
2007-07-10 11:40:00,24.96,24.97,24.96,24.96,431000.0,15.0801,15.0862,15.0801,15.0801,431000.0
2007-07-10 11:50:00,24.96,24.97,24.93,24.96,1406200.0,15.0801,15.0862,15.062,15.0801,1406200.0
2007-07-10 12:00:00,24.95,24.97,24.94,24.96,974500.0,15.0741,15.0862,15.068,15.0801,974500.0
2007-07-10 12:10:00,24.95,24.96,24.85,24.95,1616400.0,15.0741,15.0801,15.0137,15.0741,1616400.0
2007-07-10 12:20:00,24.95,24.96,24.94,24.95,422300.0,15.0741,15.0801,15.068,15.0741,422300.0
2007-07-10 12:30:00,24.95,24.95,24.93,24.95,384200.0,15.0741,15.0741,15.062,15.0741,384200.0
2007-07-10 12:40:00,24.95,24.97,24.94,24.96,1424200.0,15.0741,15.0862,15.068,15.0801,1424200.0
2007-07-10 12:50:00,24.96,24.97,24.96,24.97,685800.0,15.0801,15.0862,15.0801,15.0862,685800.0
2007-07-10 13:00:00,24.97,25.0,24.95,24.99,3236600.0,15.0862,15.1043,15.0741,15.0982,3236600.0
2007-07-10 13:10:00,24.99,25.11,24.98,25.1,3131300.0,15.0982,15.1707,15.0922,15.1647,3131300.0
2007-07-10 13:20:00,25.11,25.12,25.06,25.06,1585000.0,15.1707,15.1768,15.1405,15.1405,1585000.0
2007-07-10 13:30:00,25.07,25.18,25.05,25.15,2171700.0,15.1466,15.213,15.1345,15.1949,2171700.0
2007-07-10 13:40:00,25.15,25.16,25.03,25.07,1926300.0,15.1949,15.201,15.1224,15.1466,1926300.0
2007-07-10 13:50:00,25.06,25.07,25.01,25.04,1331600.0,15.1405,15.1466,15.1103,15.1285,1331600.0
2007-07-10 14:00:00,25.05,25.08,25.01,25.04,1718800.0,15.1345,15.1526,15.1103,15.1285,1718800.0
2007-07-10 14:10:00,25.04,25.15,25.04,25.13,1418700.0,15.1285,15.1949,15.1285,15.1828,1418700.0
2007-07-10 14:20:00,25.09,25.14,25.07,25.09,805200.0,15.1587,15.1889,15.1466,15.1587,805200.0
2007-07-10 14:30:00,25.09,25.12,25.06,25.07,1693100.0,15.1587,15.1768,15.1405,15.1466,1693100.0
2007-07-10 14:40:00,25.09,25.09,25.0,25.0,1536000.0,15.1587,15.1587,15.1043,15.1043,1536000.0
2007-07-10 14:50:00,25.01,25.05,24.96,24.98,1626700.0,15.1103,15.1345,15.0801,15.0922,1626700.0
2007-07-10 15:00:00,24.98,25.01,24.92,24.98,1739700.0,15.0922,15.1103,15.056,15.0922,1739700.0
2007-07-10 15:10:00,24.98,24.98,24.92,24.98,948500.0,15.0922,15.0922,15.056,15.0922,948500.0
2007-07-10 15:20:00,24.97,25.04,24.97,25.03,1926200.0,15.0862,15.1285,15.0862,15.1224,1926200.0
2007-07-10 15:30:00,25.03,25.04,24.98,25.02,1979400.0,15.1224,15.1285,15.0922,15.1164,1979400.0
2007-07-10 15:40:00,25.02,25.03,24.98,24.98,2155900.0,15.1164,15.1224,15.0922,15.0922,2155900.0
2007-07-10 15:50:00,24.99,25.0,24.93,24.98,4522000.0,15.0982,15.1043,15.062,15.0922,4522000.0
2007-07-11 09:30:00,24.82,24.9,24.76,24.84,1808100.0,14.9955,15.0439,14.9593,15.0076,1808100.0
2007-07-11 09:40:00,24.84,24.89,24.82,24.86,1369200.0,15.0076,15.0378,14.9955,15.0197,1369200.0
2007-07-11 09:50:00,24.87,24.87,24.71,24.76,1594700.0,15.0257,15.0257,14.9291,14.9593,1594700.0
2007-07-11 10:00:00,24.76,24.79,24.73,24.75,1074600.0,14.9593,14.9774,14.9412,14.9532,1074600.0
2007-07-11 10:10:00,24.75,24.88,24.75,24.84,1532300.0,14.9532,15.0318,14.9532,15.0076,1532300.0
2007-07-11 10:20:00,24.85,24.85,24.77,24.78,1515300.0,15.0137,15.0137,14.9653,14.9714,1515300.0
2007-07-11 10:30:00,24.78,24.8,24.66,24.69,2833500.0,14.9714,14.9835,14.8989,14.917,2833500.0
2007-07-11 10:40:00,24.69,24.73,24.61,24.63,1569300.0,14.917,14.9412,14.8687,14.8807,1569300.0
2007-07-11 10:50:00,24.63,24.65,24.62,24.63,1284900.0,14.8807,14.8928,14.8747,14.8807,1284900.0
2007-07-11 11:00:00,24.64,24.66,24.55,24.55,1718900.0,14.8868,14.8989,14.8324,14.8324,1718900.0
2007-07-11 11:10:00,24.56,24.66,24.55,24.65,1297100.0,14.8385,14.8989,14.8324,14.8928,1297100.0
2007-07-11 11:20:00,24.66,24.72,24.64,24.65,1243800.0,14.8989,14.9351,14.8868,14.8928,1243800.0
2007-07-11 11:30:00,24.65,24.69,24.6,24.67,896200.0,14.8928,14.917,14.8626,14.9049,896200.0
2007-07-11 11:40:00,24.63,24.7,24.63,24.69,856100.0,14.8807,14.923,14.8807,14.917,856100.0
2007-07-11 11:50:00,24.68,24.71,24.66,24.69,575600.0,14.911,14.9291,14.8989,14.917,575600.0
2007-07-11 12:00:00,24.68,24.71,24.64,24.65,1137300.0,14.911,14.9291,14.8868,14.8928,1137300.0
2007-07-11 12:10:00,24.65,24.68,24.63,24.65,837200.0,14.8928,14.911,14.8807,14.8928,837200.0
2007-07-11 12:20:00,24.65,24.7,24.64,24.67,497700.0,14.8928,14.923,14.8868,14.9049,497700.0
2007-07-11 12:30:00,24.68,24.69,24.66,24.68,319600.0,14.911,14.917,14.8989,14.911,319600.0
2007-07-11 12:40:00,24.69,24.69,24.65,24.66,490000.0,14.917,14.917,14.8928,14.8989,490000.0
2007-07-11 12:50:00,24.67,24.67,24.65,24.66,491700.0,14.9049,14.9049,14.8928,14.8989,491700.0
2007-07-11 13:00:00,24.66,24.66,24.58,24.59,1312700.0,14.8989,14.8989,14.8505,14.8566,1312700.0
2007-07-11 13:10:00,24.59,24.62,24.58,24.6,675200.0,14.8566,14.8747,14.8505,14.8626,675200.0
2007-07-11 13:20:00,24.59,24.6,24.53,24.6,783100.0,14.8566,14.8626,14.8203,14.8626,783100.0
2007-07-11 13:30:00,24.6,24.65,24.58,24.64,1083300.0,14.8626,14.8928,14.8505,14.8868,1083300.0
2007-07-11 13:40:00,24.65,24.65,24.58,24.63,2334400.0,14.8928,14.8928,14.8505,14.8807,2334400.0
2007-07-11 13:50:00,24.62,24.65,24.57,24.57,877900.0,14.8747,14.8928,14.8445,14.8445,877900.0
2007-07-11 14:00:00,24.57,24.68,24.5,24.56,1605400.0,14.8445,14.911,14.8022,14.8385,1605400.0
2007-07-11 14:10:00,24.56,24.57,24.54,24.57,1152500.0,14.8385,14.8445,14.8264,14.8445,1152500.0
2007-07-11 14:20:00,24.56,24.57,24.53,24.55,874600.0,14.8385,14.8445,14.8203,14.8324,874600.0
2007-07-11 14:30:00,24.55,24.57,24.51,24.52,941100.0,14.8324,14.8445,14.8082,14.8143,941100.0
2007-07-11 14:40:00,24.53,24.54,24.5,24.5,605100.0,14.8203,14.8264,14.8022,14.8022,605100.0
2007-07-11 14:50:00,24.5,24.52,24.45,24.5,988100.0,14.8022,14.8143,14.772,14.8022,988100.0
2007-07-11 15:00:00,24.5,24.61,24.48,24.51,709900.0,14.8022,14.8687,14.7901,14.8082,709900.0
2007-07-11 15:10:00,24.51,24.52,24.49,24.51,1861900.0,14.8082,14.8143,14.7962,14.8082,1861900.0
2007-07-11 15:20:00,24.52,24.53,24.5,24.53,1333800.0,14.8143,14.8203,14.8022,14.8203,1333800.0
2007-07-11 15:30:00,24.53,24.57,24.5,24.56,1636800.0,14.8203,14.8445,14.8022,14.8385,1636800.0
2007-07-11 15:40:00,24.56,24.6,24.54,24.59,2653400.0,14.8385,14.8626,14.8264,14.8566,2653400.0
2007-07-11 15:50:00,24.59,24.6,24.56,24.57,3122000.0,14.8566,14.8626,14.8385,14.8445,3122000.0
2007-07-12 09:30:00,24.75,24.8,24.7,24.71,3215500.0,14.9532,14.9835,14.923,14.9291,3215500.0
2007-07-12 09:40:00,24.7,24.74,24.62,24.72,2501000.0,14.923,14.9472,14.8747,14.9351,2501000.0
2007-07-12 09:50:00,24.73,24.78,24.72,24.74,1345900.0,14.9412,14.9714,14.9351,14.9472,1345900.0
2007-07-12 10:00:00,24.73,24.85,24.71,24.82,2404000.0,14.9412,15.0137,14.9291,14.9955,2404000.0
2007-07-12 10:10:00,24.82,24.83,24.79,24.81,1134000.0,14.9955,15.0016,14.9774,14.9895,1134000.0
2007-07-12 10:20:00,24.82,24.82,24.8,24.81,659200.0,14.9955,14.9955,14.9835,14.9895,659200.0
2007-07-12 10:30:00,24.81,24.83,24.8,24.82,876200.0,14.9895,15.0016,14.9835,14.9955,876200.0
2007-07-12 10:40:00,24.82,24.9,24.75,24.88,1348500.0,14.9955,15.0439,14.9532,15.0318,1348500.0
2007-07-12 10:50:00,24.88,24.98,24.86,24.94,1893300.0,15.0318,15.0922,15.0197,15.068,1893300.0
2007-07-12 11:00:00,24.94,24.95,24.9,24.93,1223300.0,15.068,15.0741,15.0439,15.062,1223300.0
2007-07-12 11:10:00,24.92,24.94,24.92,24.94,804800.0,15.056,15.068,15.056,15.068,804800.0
2007-07-12 11:20:00,24.94,24.97,24.93,24.97,890500.0,15.068,15.0862,15.062,15.0862,890500.0
2007-07-12 11:30:00,24.96,25.04,24.57,25.04,2780500.0,15.0801,15.1285,14.8445,15.1285,2780500.0
2007-07-12 11:40:00,25.04,25.2,24.82,25.2,6501700.0,15.1285,15.2251,14.9955,15.2251,6501700.0
2007-07-12 11:50:00,25.19,25.25,25.17,25.25,3054500.0,15.2191,15.2553,15.207,15.2553,3054500.0
2007-07-12 12:00:00,25.25,25.39,25.19,25.39,4183900.0,15.2553,15.3399,15.2191,15.3399,4183900.0
2007-07-12 12:10:00,25.39,25.5,25.25,25.5,4910300.0,15.3399,15.4064,15.2553,15.4064,4910300.0
2007-07-12 12:20:00,25.5,25.54,25.4,25.46,4781800.0,15.4064,15.4305,15.346,15.3822,4781800.0
2007-07-12 12:30:00,25.46,25.48,24.85,25.39,8524700.0,15.3822,15.3943,15.0137,15.3399,8524700.0
2007-07-12 12:40:00,25.42,25.54,25.37,25.48,2884400.0,15.358,15.4305,15.3278,15.3943,2884400.0
2007-07-12 12:50:00,25.46,25.57,25.46,25.5,1693800.0,15.3822,15.4487,15.3822,15.4064,1693800.0
2007-07-12 13:00:00,25.5,25.56,25.48,25.51,1516200.0,15.4064,15.4426,15.3943,15.4124,1516200.0
2007-07-12 13:10:00,25.52,25.55,25.49,25.51,1044500.0,15.4185,15.4366,15.4003,15.4124,1044500.0
2007-07-12 13:20:00,25.51,25.57,25.47,25.56,2211500.0,15.4124,15.4487,15.3883,15.4426,2211500.0
2007-07-12 13:30:00,25.55,25.68,25.51,25.67,3151200.0,15.4366,15.5151,15.4124,15.5091,3151200.0
2007-07-12 13:40:00,25.67,25.74,25.61,25.61,4929700.0,15.5091,15.5514,15.4728,15.4728,4929700.0
2007-07-12 13:50:00,25.61,25.64,25.55,25.55,2260500.0,15.4728,15.491,15.4366,15.4366,2260500.0
2007-07-12 14:00:00,25.55,25.64,25.51,25.54,1986600.0,15.4366,15.491,15.4124,15.4305,1986600.0
2007-07-12 14:10:00,25.54,25.71,25.53,25.63,2635900.0,15.4305,15.5333,15.4245,15.4849,2635900.0
2007-07-12 14:20:00,25.63,25.7,25.6,25.67,1565400.0,15.4849,15.5272,15.4668,15.5091,1565400.0
2007-07-12 14:30:00,25.68,25.75,25.65,25.7,1632000.0,15.5151,15.5574,15.497,15.5272,1632000.0
2007-07-12 14:40:00,25.7,25.86,25.7,25.83,2696200.0,15.5272,15.6239,15.5272,15.6058,2696200.0
2007-07-12 14:50:00,25.83,25.92,25.77,25.91,2907400.0,15.6058,15.6601,15.5695,15.6541,2907400.0
2007-07-12 15:00:00,25.9,25.94,25.84,25.92,2521700.0,15.648,15.6722,15.6118,15.6601,2521700.0
2007-07-12 15:10:00,25.91,25.97,25.89,25.89,2989500.0,15.6541,15.6903,15.642,15.642,2989500.0
2007-07-12 15:20:00,25.89,25.93,25.85,25.89,2247600.0,15.642,15.6662,15.6178,15.642,2247600.0
2007-07-12 15:30:00,25.9,25.98,25.84,25.88,2888400.0,15.648,15.6964,15.6118,15.636,2888400.0
2007-07-12 15:40:00,25.88,25.94,25.86,25.92,3441300.0,15.636,15.6722,15.6239,15.6601,3441300.0
2007-07-12 15:50:00,25.91,26.0,25.89,26.0,6265600.0,15.6541,15.7085,15.642,15.7085,6265600.0
2007-07-13 09:30:00,25.79,25.94,25.73,25.86,3394600.0,15.5816,15.6722,15.5453,15.6239,3394600.0
2007-07-13 09:40:00,25.86,25.98,25.86,25.94,2524900.0,15.6239,15.6964,15.6239,15.6722,2524900.0
2007-07-13 09:50:00,25.94,25.94,25.8,25.85,2522800.0,15.6722,15.6722,15.5876,15.6178,2522800.0
2007-07-13 10:00:00,25.85,25.88,25.77,25.79,1953400.0,15.6178,15.636,15.5695,15.5816,1953400.0
2007-07-13 10:10:00,25.8,25.97,25.79,25.96,2348000.0,15.5876,15.6903,15.5816,15.6843,2348000.0
2007-07-13 10:20:00,25.96,26.0,25.93,26.0,3758800.0,15.6843,15.7085,15.6662,15.7085,3758800.0
2007-07-13 10:30:00,26.0,26.0,25.9,25.91,1780100.0,15.7085,15.7085,15.648,15.6541,1780100.0
2007-07-13 10:40:00,25.91,25.99,25.91,25.97,1037600.0,15.6541,15.7024,15.6541,15.6903,1037600.0
2007-07-13 10:50:00,25.97,25.98,25.93,25.97,1374200.0,15.6903,15.6964,15.6662,15.6903,1374200.0
2007-07-13 11:00:00,25.98,25.98,25.91,25.93,1011400.0,15.6964,15.6964,15.6541,15.6662,1011400.0
2007-07-13 11:10:00,25.96,25.96,25.9,25.93,814100.0,15.6843,15.6843,15.648,15.6662,814100.0
2007-07-13 11:20:00,25.93,25.98,25.91,25.97,1218800.0,15.6662,15.6964,15.6541,15.6903,1218800.0
2007-07-13 11:30:00,25.96,25.99,25.95,25.97,923100.0,15.6843,15.7024,15.6783,15.6903,923100.0
2007-07-13 11:40:00,25.97,25.97,25.94,25.94,644700.0,15.6903,15.6903,15.6722,15.6722,644700.0
2007-07-13 11:50:00,25.94,25.96,25.93,25.93,566300.0,15.6722,15.6843,15.6662,15.6662,566300.0
2007-07-13 12:00:00,25.94,25.96,25.93,25.95,1331500.0,15.6722,15.6843,15.6662,15.6783,1331500.0
2007-07-13 12:10:00,25.95,25.97,25.94,25.96,670400.0,15.6783,15.6903,15.6722,15.6843,670400.0
2007-07-13 12:20:00,25.96,25.97,25.93,25.93,919400.0,15.6843,15.6903,15.6662,15.6662,919400.0
2007-07-13 12:30:00,25.93,25.95,25.92,25.92,421400.0,15.6662,15.6783,15.6601,15.6601,421400.0
2007-07-13 12:40:00,25.92,25.93,25.87,25.87,471400.0,15.6601,15.6662,15.6299,15.6299,471400.0
2007-07-13 12:50:00,25.87,25.96,25.87,25.93,912100.0,15.6299,15.6843,15.6299,15.6662,912100.0
2007-07-13 13:00:00,25.92,25.93,25.88,25.9,836200.0,15.6601,15.6662,15.636,15.648,836200.0
2007-07-13 13:10:00,25.9,25.91,25.86,25.88,1011300.0,15.648,15.6541,15.6239,15.636,1011300.0
2007-07-13 13:20:00,25.88,25.9,25.79,25.79,1518300.0,15.636,15.648,15.5816,15.5816,1518300.0
2007-07-13 13:30:00,25.8,25.85,25.79,25.8,1731000.0,15.5876,15.6178,15.5816,15.5876,1731000.0
2007-07-13 13:40:00,25.8,25.81,25.77,25.79,786600.0,15.5876,15.5937,15.5695,15.5816,786600.0
2007-07-13 13:50:00,25.78,25.79,25.7,25.7,1310900.0,15.5755,15.5816,15.5272,15.5272,1310900.0
2007-07-13 14:00:00,25.71,25.76,25.69,25.75,1257900.0,15.5333,15.5635,15.5212,15.5574,1257900.0
2007-07-13 14:10:00,25.74,25.77,25.71,25.72,1225300.0,15.5514,15.5695,15.5333,15.5393,1225300.0
2007-07-13 14:20:00,25.75,25.75,25.68,25.68,1091100.0,15.5574,15.5574,15.5151,15.5151,1091100.0
2007-07-13 14:30:00,25.68,25.99,25.68,25.71,2841400.0,15.5151,15.7024,15.5151,15.5333,2841400.0
2007-07-13 14:40:00,25.71,25.77,25.7,25.76,1465300.0,15.5333,15.5695,15.5272,15.5635,1465300.0
2007-07-13 14:50:00,25.73,25.78,25.73,25.78,1224000.0,15.5453,15.5755,15.5453,15.5755,1224000.0
2007-07-13 15:00:00,25.77,25.83,25.77,25.83,2104400.0,15.5695,15.6058,15.5695,15.6058,2104400.0
2007-07-13 15:10:00,25.83,25.86,25.79,25.84,1789300.0,15.6058,15.6239,15.5816,15.6118,1789300.0
2007-07-13 15:20:00,25.84,25.86,25.81,25.84,1120000.0,15.6118,15.6239,15.5937,15.6118,1120000.0
2007-07-13 15:30:00,25.84,25.86,25.82,25.84,1461600.0,15.6118,15.6239,15.5997,15.6118,1461600.0
2007-07-13 15:40:00,25.83,25.9,25.83,25.9,1159500.0,15.6058,15.648,15.6058,15.648,1159500.0
2007-07-13 15:50:00,25.9,25.98,25.87,25.96,4921300.0,15.648,15.6964,15.6299,15.6843,4921300.0
2007-07-16 09:30:00,25.93,25.97,25.85,25.88,3174300.0,15.6662,15.6903,15.6178,15.636,3174300.0
2007-07-16 09:40:00,25.88,25.94,25.83,25.85,1945200.0,15.636,15.6722,15.6058,15.6178,1945200.0
2007-07-16 09:50:00,25.86,25.95,25.85,25.9,1883500.0,15.6239,15.6783,15.6178,15.648,1883500.0
2007-07-16 10:00:00,25.91,25.92,25.85,25.92,1034900.0,15.6541,15.6601,15.6178,15.6601,1034900.0
2007-07-16 10:10:00,25.92,25.97,25.88,25.93,1199500.0,15.6601,15.6903,15.636,15.6662,1199500.0
2007-07-16 10:20:00,25.93,25.98,25.92,25.97,808800.0,15.6662,15.6964,15.6601,15.6903,808800.0
2007-07-16 10:30:00,25.97,25.98,25.95,25.95,940200.0,15.6903,15.6964,15.6783,15.6783,940200.0
2007-07-16 10:40:00,25.96,25.96,25.9,25.9,1590000.0,15.6843,15.6843,15.648,15.648,1590000.0
2007-07-16 10:50:00,25.9,25.96,25.87,25.96,1496600.0,15.648,15.6843,15.6299,15.6843,1496600.0
2007-07-16 11:00:00,25.95,25.98,25.95,25.97,1566700.0,15.6783,15.6964,15.6783,15.6903,1566700.0
2007-07-16 11:10:00,25.98,25.99,25.97,25.98,1071900.0,15.6964,15.7024,15.6903,15.6964,1071900.0
2007-07-16 11:20:00,25.99,25.99,25.98,25.98,1123300.0,15.7024,15.7024,15.6964,15.6964,1123300.0
2007-07-16 11:30:00,25.98,25.99,25.97,25.98,900300.0,15.6964,15.7024,15.6903,15.6964,900300.0
2007-07-16 11:40:00,25.98,26.0,25.98,26.0,683400.0,15.6964,15.7085,15.6964,15.7085,683400.0
2007-07-16 11:50:00,25.99,26.0,25.97,25.98,685300.0,15.7024,15.7085,15.6903,15.6964,685300.0
2007-07-16 12:00:00,25.98,25.98,25.96,25.97,760700.0,15.6964,15.6964,15.6843,15.6903,760700.0
2007-07-16 12:10:00,25.96,25.97,25.94,25.95,878000.0,15.6843,15.6903,15.6722,15.6783,878000.0
2007-07-16 12:20:00,25.95,26.0,25.95,26.0,1364600.0,15.6783,15.7085,15.6783,15.7085,1364600.0
2007-07-16 12:30:00,26.0,26.04,25.97,26.01,2197500.0,15.7085,15.7326,15.6903,15.7145,2197500.0
2007-07-16 12:40:00,26.02,26.04,25.97,26.02,1323200.0,15.7205,15.7326,15.6903,15.7205,1323200.0
2007-07-16 12:50:00,26.02,26.04,26.0,26.01,685400.0,15.7205,15.7326,15.7085,15.7145,685400.0
2007-07-16 13:00:00,26.01,26.02,25.95,25.95,734700.0,15.7145,15.7205,15.6783,15.6783,734700.0
2007-07-16 13:10:00,25.95,25.96,25.91,25.92,1305600.0,15.6783,15.6843,15.6541,15.6601,1305600.0
2007-07-16 13:20:00,25.91,25.97,25.91,25.94,1155100.0,15.6541,15.6903,15.6541,15.6722,1155100.0
2007-07-16 13:30:00,25.95,25.97,25.92,25.95,1095000.0,15.6783,15.6903,15.6601,15.6783,1095000.0
2007-07-16 13:40:00,25.95,25.96,25.95,25.95,392400.0,15.6783,15.6843,15.6783,15.6783,392400.0
2007-07-16 13:50:00,25.95,26.0,25.89,25.91,1469900.0,15.6783,15.7085,15.642,15.6541,1469900.0
2007-07-16 14:00:00,25.9,25.93,25.88,25.91,1240400.0,15.648,15.6662,15.636,15.6541,1240400.0
2007-07-16 14:10:00,25.9,25.91,25.88,25.91,668800.0,15.648,15.6541,15.636,15.6541,668800.0
2007-07-16 14:20:00,25.91,25.93,25.9,25.9,619800.0,15.6541,15.6662,15.648,15.648,619800.0
2007-07-16 14:30:00,25.9,25.92,25.88,25.89,623400.0,15.648,15.6601,15.636,15.642,623400.0
2007-07-16 14:40:00,25.88,25.93,25.88,25.9,958500.0,15.636,15.6662,15.636,15.648,958500.0
2007-07-16 14:50:00,25.9,25.91,25.88,25.9,767200.0,15.648,15.6541,15.636,15.648,767200.0
2007-07-16 15:00:00,25.9,25.9,25.87,25.9,1043000.0,15.648,15.648,15.6299,15.648,1043000.0
2007-07-16 15:10:00,25.89,25.92,25.88,25.92,1076600.0,15.642,15.6601,15.636,15.6601,1076600.0
2007-07-16 15:20:00,25.92,25.94,25.91,25.91,1518300.0,15.6601,15.6722,15.6541,15.6541,1518300.0
2007-07-16 15:30:00,25.91,25.92,25.88,25.88,802300.0,15.6541,15.6601,15.636,15.636,802300.0
2007-07-16 15:40:00,25.89,25.9,25.88,25.89,1238300.0,15.642,15.648,15.636,15.642,1238300.0
2007-07-16 15:50:00,25.89,25.97,25.89,25.94,3334700.0,15.642,15.6903,15.642,15.6722,3334700.0
2007-07-17 09:30:00,26.06,26.16,25.98,26.16,4572600.0,15.7447,15.8051,15.6964,15.8051,4572600.0
2007-07-17 09:40:00,26.15,26.22,26.1,26.16,2947500.0,15.7991,15.8414,15.7689,15.8051,2947500.0
2007-07-17 09:50:00,26.17,26.3,26.15,26.25,4218600.0,15.8112,15.8897,15.7991,15.8595,4218600.0
2007-07-17 10:00:00,26.26,26.28,26.15,26.17,1765000.0,15.8655,15.8776,15.7991,15.8112,1765000.0
2007-07-17 10:10:00,26.17,26.18,26.13,26.17,1544100.0,15.8112,15.8172,15.787,15.8112,1544100.0
2007-07-17 10:20:00,26.18,26.2,26.1,26.15,1977700.0,15.8172,15.8293,15.7689,15.7991,1977700.0
2007-07-17 10:30:00,26.16,26.24,26.12,26.23,2476400.0,15.8051,15.8535,15.781,15.8474,2476400.0
2007-07-17 10:40:00,26.23,26.28,26.18,26.25,2620400.0,15.8474,15.8776,15.8172,15.8595,2620400.0
2007-07-17 10:50:00,26.25,26.31,26.22,26.31,2037500.0,15.8595,15.8958,15.8414,15.8958,2037500.0
2007-07-17 11:00:00,26.31,26.35,26.26,26.28,2220300.0,15.8958,15.9199,15.8655,15.8776,2220300.0
2007-07-17 11:10:00,26.29,26.29,26.18,26.26,2665200.0,15.8837,15.8837,15.8172,15.8655,2665200.0
2007-07-17 11:20:00,26.26,26.27,26.17,26.2,2195600.0,15.8655,15.8716,15.8112,15.8293,2195600.0
2007-07-17 11:30:00,26.2,26.27,26.19,26.24,1666700.0,15.8293,15.8716,15.8233,15.8535,1666700.0
2007-07-17 11:40:00,26.24,26.3,26.23,26.25,1698000.0,15.8535,15.8897,15.8474,15.8595,1698000.0
2007-07-17 11:50:00,26.24,26.26,26.17,26.2,3465800.0,15.8535,15.8655,15.8112,15.8293,3465800.0
2007-07-17 12:00:00,26.2,26.25,26.19,26.19,1507000.0,15.8293,15.8595,15.8233,15.8233,1507000.0
2007-07-17 12:10:00,26.19,26.2,26.15,26.17,1128900.0,15.8233,15.8293,15.7991,15.8112,1128900.0
2007-07-17 12:20:00,26.16,26.2,26.12,26.18,1694600.0,15.8051,15.8293,15.781,15.8172,1694600.0
2007-07-17 12:30:00,26.18,26.19,26.14,26.16,1379200.0,15.8172,15.8233,15.793,15.8051,1379200.0
2007-07-17 12:40:00,26.16,26.19,26.13,26.13,1058400.0,15.8051,15.8233,15.787,15.787,1058400.0
2007-07-17 12:50:00,26.14,26.19,26.13,26.18,935500.0,15.793,15.8233,15.787,15.8172,935500.0
2007-07-17 13:00:00,26.17,26.21,26.17,26.19,1248200.0,15.8112,15.8353,15.8112,15.8233,1248200.0
2007-07-17 13:10:00,26.18,26.25,26.18,26.2,1413200.0,15.8172,15.8595,15.8172,15.8293,1413200.0
2007-07-17 13:20:00,26.2,26.25,26.2,26.22,1159600.0,15.8293,15.8595,15.8293,15.8414,1159600.0
2007-07-17 13:30:00,26.23,26.33,26.22,26.33,1875300.0,15.8474,15.9078,15.8414,15.9078,1875300.0
2007-07-17 13:40:00,26.33,26.46,26.31,26.46,5647700.0,15.9078,15.9864,15.8958,15.9864,5647700.0
2007-07-17 13:50:00,26.46,26.48,26.43,26.44,3520300.0,15.9864,15.9985,15.9683,15.9743,3520300.0
2007-07-17 14:00:00,26.44,26.48,26.44,26.44,4406100.0,15.9743,15.9985,15.9743,15.9743,4406100.0
2007-07-17 14:10:00,26.45,26.49,26.43,26.49,2036300.0,15.9803,16.0045,15.9683,16.0045,2036300.0
2007-07-17 14:20:00,26.48,26.49,26.47,26.49,1549100.0,15.9985,16.0045,15.9924,16.0045,1549100.0
2007-07-17 14:30:00,26.49,26.5,26.44,26.46,2811400.0,16.0045,16.0105,15.9743,15.9864,2811400.0
2007-07-17 14:40:00,26.47,26.48,26.42,26.46,2560400.0,15.9924,15.9985,15.9622,15.9864,2560400.0
2007-07-17 14:50:00,26.45,26.49,26.43,26.49,1233300.0,15.9803,16.0045,15.9683,16.0045,1233300.0
2007-07-17 15:00:00,26.49,26.5,26.46,26.48,1687700.0,16.0045,16.0105,15.9864,15.9985,1687700.0
2007-07-17 15:10:00,26.47,26.52,26.47,26.48,3420600.0,15.9924,16.0226,15.9924,15.9985,3420600.0
2007-07-17 15:20:00,26.48,26.48,26.36,26.39,5293400.0,15.9985,15.9985,15.926,15.9441,5293400.0
2007-07-17 15:30:00,26.39,26.39,26.34,26.37,4674900.0,15.9441,15.9441,15.9139,15.932,4674900.0
2007-07-17 15:40:00,26.37,26.38,26.34,26.36,4709900.0,15.932,15.938,15.9139,15.926,4709900.0
2007-07-17 15:50:00,26.36,26.37,26.28,26.32,9127200.0,15.926,15.932,15.8776,15.9018,9127200.0
2007-07-18 09:30:00,24.96,25.11,24.81,25.04,12175000.0,15.0801,15.1707,14.9895,15.1285,12175000.0
2007-07-18 09:40:00,25.04,25.25,25.03,25.24,8103900.0,15.1285,15.2553,15.1224,15.2493,8103900.0
2007-07-18 09:50:00,25.24,25.25,25.16,25.23,6004000.0,15.2493,15.2553,15.201,15.2432,6004000.0
2007-07-18 10:00:00,25.24,25.34,25.12,25.12,5418600.0,15.2493,15.3097,15.1768,15.1768,5418600.0
2007-07-18 10:10:00,25.12,25.2,25.08,25.17,5302700.0,15.1768,15.2251,15.1526,15.207,5302700.0
2007-07-18 10:20:00,25.16,25.2,25.15,25.19,3396700.0,15.201,15.2251,15.1949,15.2191,3396700.0
2007-07-18 10:30:00,25.2,25.2,25.17,25.19,2227900.0,15.2251,15.2251,15.207,15.2191,2227900.0
2007-07-18 10:40:00,25.18,25.2,25.05,25.07,5159300.0,15.213,15.2251,15.1345,15.1466,5159300.0
2007-07-18 10:50:00,25.07,25.2,25.06,25.14,3232200.0,15.1466,15.2251,15.1405,15.1889,3232200.0
2007-07-18 11:00:00,25.15,25.18,25.11,25.13,2970600.0,15.1949,15.213,15.1707,15.1828,2970600.0
2007-07-18 11:10:00,25.12,25.14,25.02,25.04,3415100.0,15.1768,15.1889,15.1164,15.1285,3415100.0
2007-07-18 11:20:00,25.05,25.11,25.04,25.09,1829700.0,15.1345,15.1707,15.1285,15.1587,1829700.0
2007-07-18 11:30:00,25.09,25.12,25.06,25.11,3580300.0,15.1587,15.1768,15.1405,15.1707,3580300.0
2007-07-18 11:40:00,25.11,25.15,25.09,25.09,3292400.0,15.1707,15.1949,15.1587,15.1587,3292400.0
2007-07-18 11:50:00,25.1,25.11,25.0,25.04,2517000.0,15.1647,15.1707,15.1043,15.1285,2517000.0
2007-07-18 12:00:00,25.05,26.04,25.0,25.02,2569300.0,15.1345,15.7326,15.1043,15.1164,2569300.0
2007-07-18 12:10:00,25.02,25.09,24.93,24.94,3966200.0,15.1164,15.1587,15.062,15.068,3966200.0
2007-07-18 12:20:00,24.94,25.0,24.91,24.99,2488800.0,15.068,15.1043,15.0499,15.0982,2488800.0
2007-07-18 12:30:00,24.99,25.01,24.98,25.0,2067600.0,15.0982,15.1103,15.0922,15.1043,2067600.0
2007-07-18 12:40:00,24.99,25.0,24.91,24.99,1916500.0,15.0982,15.1043,15.0499,15.0982,1916500.0
2007-07-18 12:50:00,25.0,25.0,24.92,24.97,2322000.0,15.1043,15.1043,15.056,15.0862,2322000.0
2007-07-18 13:00:00,24.96,24.98,24.93,24.95,1771000.0,15.0801,15.0922,15.062,15.0741,1771000.0
2007-07-18 13:10:00,24.96,24.98,24.93,24.97,839100.0,15.0801,15.0922,15.062,15.0862,839100.0
2007-07-18 13:20:00,24.97,25.0,24.97,24.98,1031800.0,15.0862,15.1043,15.0862,15.0922,1031800.0
2007-07-18 13:30:00,24.98,25.03,24.97,25.0,2265500.0,15.0922,15.1224,15.0862,15.1043,2265500.0
2007-07-18 13:40:00,25.0,25.04,24.96,25.0,2666300.0,15.1043,15.1285,15.0801,15.1043,2666300.0
2007-07-18 13:50:00,24.99,25.08,24.96,25.07,2415400.0,15.0982,15.1526,15.0801,15.1466,2415400.0
2007-07-18 14:00:00,25.07,25.09,25.0,25.02,2808800.0,15.1466,15.1587,15.1043,15.1164,2808800.0
2007-07-18 14:10:00,25.02,25.03,24.95,24.98,1547600.0,15.1164,15.1224,15.0741,15.0922,1547600.0
2007-07-18 14:20:00,24.99,25.0,24.97,24.99,949300.0,15.0982,15.1043,15.0862,15.0982,949300.0
2007-07-18 14:30:00,24.99,25.0,24.98,24.99,1077200.0,15.0982,15.1043,15.0922,15.0982,1077200.0
2007-07-18 14:40:00,24.99,25.0,24.91,24.94,2194000.0,15.0982,15.1043,15.0499,15.068,2194000.0
2007-07-18 14:50:00,24.93,24.99,24.92,24.98,1942900.0,15.062,15.0982,15.056,15.0922,1942900.0
2007-07-18 15:00:00,24.99,24.99,24.96,24.98,1457600.0,15.0982,15.0982,15.0801,15.0922,1457600.0
2007-07-18 15:10:00,24.98,24.98,24.94,24.95,1969300.0,15.0922,15.0922,15.068,15.0741,1969300.0
2007-07-18 15:20:00,24.95,24.97,24.92,24.96,2244200.0,15.0741,15.0862,15.056,15.0801,2244200.0
2007-07-18 15:30:00,24.96,25.0,24.95,24.99,2772000.0,15.0801,15.1043,15.0741,15.0982,2772000.0
2007-07-18 15:40:00,24.98,25.02,24.95,25.02,3767400.0,15.0922,15.1164,15.0741,15.1164,3767400.0
2007-07-18 15:50:00,25.02,25.07,24.99,25.05,8804000.0,15.1164,15.1466,15.0982,15.1345,8804000.0
2007-07-19 09:30:00,25.13,25.24,25.09,25.11,3134700.0,15.1828,15.2493,15.1587,15.1707,3134700.0
2007-07-19 09:40:00,25.12,25.17,25.1,25.11,2953200.0,15.1768,15.207,15.1647,15.1707,2953200.0
2007-07-19 09:50:00,25.11,25.18,25.11,25.17,1750300.0,15.1707,15.213,15.1707,15.207,1750300.0
2007-07-19 10:00:00,25.17,25.2,25.15,25.2,2119000.0,15.207,15.2251,15.1949,15.2251,2119000.0
2007-07-19 10:10:00,25.2,25.24,25.18,25.21,1701300.0,15.2251,15.2493,15.213,15.2312,1701300.0
2007-07-19 10:20:00,25.21,25.29,25.15,25.28,2059800.0,15.2312,15.2795,15.1949,15.2735,2059800.0
2007-07-19 10:30:00,25.28,25.3,25.18,25.26,2782800.0,15.2735,15.2855,15.213,15.2614,2782800.0
2007-07-19 10:40:00,25.25,25.28,25.22,25.24,1691700.0,15.2553,15.2735,15.2372,15.2493,1691700.0
2007-07-19 10:50:00,25.24,25.25,25.2,25.25,1014900.0,15.2493,15.2553,15.2251,15.2553,1014900.0
2007-07-19 11:00:00,25.25,25.27,25.23,25.25,1271400.0,15.2553,15.2674,15.2432,15.2553,1271400.0
2007-07-19 11:10:00,25.25,25.27,25.23,25.26,858200.0,15.2553,15.2674,15.2432,15.2614,858200.0
2007-07-19 11:20:00,25.26,25.26,25.24,25.25,761000.0,15.2614,15.2614,15.2493,15.2553,761000.0
2007-07-19 11:30:00,25.26,25.27,25.22,25.25,1387800.0,15.2614,15.2674,15.2372,15.2553,1387800.0
2007-07-19 11:40:00,25.24,25.25,25.22,25.23,667100.0,15.2493,15.2553,15.2372,15.2432,667100.0
2007-07-19 11:50:00,25.23,25.26,25.2,25.23,1885200.0,15.2432,15.2614,15.2251,15.2432,1885200.0
2007-07-19 12:00:00,25.23,25.23,25.18,25.22,1135900.0,15.2432,15.2432,15.213,15.2372,1135900.0
2007-07-19 12:10:00,25.22,25.23,25.19,25.2,1049300.0,15.2372,15.2432,15.2191,15.2251,1049300.0
2007-07-19 12:20:00,25.2,25.25,25.2,25.25,750800.0,15.2251,15.2553,15.2251,15.2553,750800.0
2007-07-19 12:30:00,25.25,25.25,25.22,25.24,826200.0,15.2553,15.2553,15.2372,15.2493,826200.0
2007-07-19 12:40:00,25.25,25.25,25.23,25.25,434600.0,15.2553,15.2553,15.2432,15.2553,434600.0
2007-07-19 12:50:00,25.25,25.26,25.23,25.24,1188900.0,15.2553,15.2614,15.2432,15.2493,1188900.0
2007-07-19 13:00:00,25.24,25.3,25.23,25.25,2980200.0,15.2493,15.2855,15.2432,15.2553,2980200.0
2007-07-19 13:10:00,25.25,25.27,25.25,25.26,373000.0,15.2553,15.2674,15.2553,15.2614,373000.0
2007-07-19 13:20:00,25.27,25.27,25.25,25.25,381800.0,15.2674,15.2674,15.2553,15.2553,381800.0
2007-07-19 13:30:00,25.26,25.29,25.25,25.29,612300.0,15.2614,15.2795,15.2553,15.2795,612300.0
2007-07-19 13:40:00,25.29,25.32,25.27,25.3,1786400.0,15.2795,15.2976,15.2674,15.2855,1786400.0
2007-07-19 13:50:00,25.3,25.31,25.25,25.27,927000.0,15.2855,15.2916,15.2553,15.2674,927000.0
2007-07-19 14:00:00,25.28,25.31,25.22,25.3,2348000.0,15.2735,15.2916,15.2372,15.2855,2348000.0
2007-07-19 14:10:00,25.3,25.31,25.26,25.29,1521000.0,15.2855,15.2916,15.2614,15.2795,1521000.0
2007-07-19 14:20:00,25.29,25.3,25.27,25.28,597400.0,15.2795,15.2855,15.2674,15.2735,597400.0
2007-07-19 14:30:00,25.29,25.29,25.26,25.26,763100.0,15.2795,15.2795,15.2614,15.2614,763100.0
2007-07-19 14:40:00,25.27,25.28,25.24,25.27,822500.0,15.2674,15.2735,15.2493,15.2674,822500.0
2007-07-19 14:50:00,25.27,25.28,25.24,25.25,1618600.0,15.2674,15.2735,15.2493,15.2553,1618600.0
2007-07-19 15:00:00,25.25,25.29,25.25,25.29,706600.0,15.2553,15.2795,15.2553,15.2795,706600.0
2007-07-19 15:10:00,25.29,25.3,25.28,25.29,1209300.0,15.2795,15.2855,15.2735,15.2795,1209300.0
2007-07-19 15:20:00,25.29,25.3,25.26,25.29,1073500.0,15.2795,15.2855,15.2614,15.2795,1073500.0
2007-07-19 15:30:00,25.3,25.31,25.26,25.28,2670900.0,15.2855,15.2916,15.2614,15.2735,2670900.0
2007-07-19 15:40:00,25.28,25.28,25.23,25.27,2385600.0,15.2735,15.2735,15.2432,15.2674,2385600.0
2007-07-19 15:50:00,25.27,25.32,25.26,25.26,3280900.0,15.2674,15.2976,15.2614,15.2614,3280900.0
2007-07-20 09:30:00,25.28,25.3,25.14,25.23,9662300.0,15.2735,15.2855,15.1889,15.2432,9662300.0
2007-07-20 09:40:00,25.24,25.27,25.11,25.11,2086300.0,15.2493,15.2674,15.1707,15.1707,2086300.0
2007-07-20 09:50:00,25.11,25.12,24.98,25.0,1777100.0,15.1707,15.1768,15.0922,15.1043,1777100.0
2007-07-20 10:00:00,24.99,25.01,24.91,24.98,2670300.0,15.0982,15.1103,15.0499,15.0922,2670300.0
2007-07-20 10:10:00,24.97,25.03,24.96,25.02,1306900.0,15.0862,15.1224,15.0801,15.1164,1306900.0
2007-07-20 10:20:00,25.01,25.02,24.92,24.97,2016500.0,15.1103,15.1164,15.056,15.0862,2016500.0
2007-07-20 10:30:00,24.96,25.04,24.93,24.97,1996500.0,15.0801,15.1285,15.062,15.0862,1996500.0
2007-07-20 10:40:00,24.97,24.98,24.85,24.89,1988000.0,15.0862,15.0922,15.0137,15.0378,1988000.0
2007-07-20 10:50:00,24.89,24.93,24.88,24.89,1464300.0,15.0378,15.062,15.0318,15.0378,1464300.0
2007-07-20 11:00:00,24.9,24.92,24.86,24.9,1127700.0,15.0439,15.056,15.0197,15.0439,1127700.0
2007-07-20 11:10:00,24.91,24.91,24.82,24.83,1869400.0,15.0499,15.0499,14.9955,15.0016,1869400.0
2007-07-20 11:20:00,24.83,24.83,24.71,24.76,3168300.0,15.0016,15.0016,14.9291,14.9593,3168300.0
2007-07-20 11:30:00,24.77,24.77,24.63,24.66,3517500.0,14.9653,14.9653,14.8807,14.8989,3517500.0
2007-07-20 11:40:00,24.66,24.73,24.65,24.69,1923200.0,14.8989,14.9412,14.8928,14.917,1923200.0
2007-07-20 11:50:00,24.68,24.69,24.61,24.65,2325800.0,14.911,14.917,14.8687,14.8928,2325800.0
2007-07-20 12:00:00,24.66,24.66,24.53,24.63,4390100.0,14.8989,14.8989,14.8203,14.8807,4390100.0
2007-07-20 12:10:00,24.63,24.75,24.6,24.63,1235200.0,14.8807,14.9532,14.8626,14.8807,1235200.0
2007-07-20 12:20:00,24.62,24.72,24.61,24.7,1463200.0,14.8747,14.9351,14.8687,14.923,1463200.0
2007-07-20 12:30:00,24.7,24.71,24.67,24.68,1718700.0,14.923,14.9291,14.9049,14.911,1718700.0
2007-07-20 12:40:00,24.68,24.73,24.65,24.65,2059800.0,14.911,14.9412,14.8928,14.8928,2059800.0
2007-07-20 12:50:00,24.67,24.7,24.58,24.6,1655100.0,14.9049,14.923,14.8505,14.8626,1655100.0
2007-07-20 13:00:00,24.6,24.65,24.58,24.62,811500.0,14.8626,14.8928,14.8505,14.8747,811500.0
2007-07-20 13:10:00,24.62,24.65,24.6,24.65,753100.0,14.8747,14.8928,14.8626,14.8928,753100.0
2007-07-20 13:20:00,24.64,24.66,24.62,24.64,957800.0,14.8868,14.8989,14.8747,14.8868,957800.0
2007-07-20 13:30:00,24.63,24.69,24.61,24.69,1528600.0,14.8807,14.917,14.8687,14.917,1528600.0
2007-07-20 13:40:00,24.69,24.72,24.65,24.68,1362900.0,14.917,14.9351,14.8928,14.911,1362900.0
2007-07-20 13:50:00,24.67,24.72,24.66,24.7,1508400.0,14.9049,14.9351,14.8989,14.923,1508400.0
2007-07-20 14:00:00,24.7,24.75,24.67,24.72,1195900.0,14.923,14.9532,14.9049,14.9351,1195900.0
2007-07-20 14:10:00,24.73,24.79,24.7,24.74,2911600.0,14.9412,14.9774,14.923,14.9472,2911600.0
2007-07-20 14:20:00,24.74,24.77,24.68,24.7,1220200.0,14.9472,14.9653,14.911,14.923,1220200.0
2007-07-20 14:30:00,24.69,24.72,24.67,24.69,1149600.0,14.917,14.9351,14.9049,14.917,1149600.0
2007-07-20 14:40:00,24.69,24.72,24.67,24.72,1105000.0,14.917,14.9351,14.9049,14.9351,1105000.0
2007-07-20 14:50:00,24.72,24.74,24.7,24.72,820200.0,14.9351,14.9472,14.923,14.9351,820200.0
2007-07-20 15:00:00,24.73,24.76,24.69,24.69,2134100.0,14.9412,14.9593,14.917,14.917,2134100.0
2007-07-20 15:10:00,24.7,24.72,24.65,24.69,2425600.0,14.923,14.9351,14.8928,14.917,2425600.0
2007-07-20 15:20:00,24.7,24.71,24.66,24.7,1471400.0,14.923,14.9291,14.8989,14.923,1471400.0
2007-07-20 15:30:00,24.69,24.7,24.58,24.58,3267300.0,14.917,14.923,14.8505,14.8505,3267300.0
2007-07-20 15:40:00,24.58,24.59,24.53,24.57,4389400.0,14.8505,14.8566,14.8203,14.8445,4389400.0
2007-07-20 15:50:00,24.57,24.59,24.48,24.55,7846900.0,14.8445,14.8566,14.7901,14.8324,7846900.0
2007-07-23 09:30:00,24.63,24.77,24.57,24.66,3129900.0,14.8807,14.9653,14.8445,14.8989,3129900.0
2007-07-23 09:40:00,24.66,24.74,24.66,24.74,1611400.0,14.8989,14.9472,14.8989,14.9472,1611400.0
2007-07-23 09:50:00,24.73,24.76,24.67,24.72,2219900.0,14.9412,14.9593,14.9049,14.9351,2219900.0
2007-07-23 10:00:00,24.71,24.75,24.71,24.72,1567600.0,14.9291,14.9532,14.9291,14.9351,1567600.0
2007-07-23 10:10:00,24.71,24.74,24.7,24.72,1632900.0,14.9291,14.9472,14.923,14.9351,1632900.0
2007-07-23 10:20:00,24.72,24.77,24.71,24.77,1601800.0,14.9351,14.9653,14.9291,14.9653,1601800.0
2007-07-23 10:30:00,24.77,24.85,24.76,24.83,2590400.0,14.9653,15.0137,14.9593,15.0016,2590400.0
2007-07-23 10:40:00,24.83,24.93,24.76,24.92,2255700.0,15.0016,15.062,14.9593,15.056,2255700.0
2007-07-23 10:50:00,24.92,24.95,24.86,24.94,2425100.0,15.056,15.0741,15.0197,15.068,2425100.0
2007-07-23 11:00:00,24.94,24.96,24.89,24.92,1323400.0,15.068,15.0801,15.0378,15.056,1323400.0
2007-07-23 11:10:00,24.92,24.92,24.87,24.9,768900.0,15.056,15.056,15.0257,15.0439,768900.0
2007-07-23 11:20:00,24.9,24.92,24.89,24.91,963000.0,15.0439,15.056,15.0378,15.0499,963000.0
2007-07-23 11:30:00,24.91,24.96,24.91,24.93,1285000.0,15.0499,15.0801,15.0499,15.062,1285000.0
2007-07-23 11:40:00,24.93,24.95,24.9,24.92,1168800.0,15.062,15.0741,15.0439,15.056,1168800.0
2007-07-23 11:50:00,24.92,24.95,24.9,24.92,753500.0,15.056,15.0741,15.0439,15.056,753500.0
2007-07-23 12:00:00,24.92,24.93,24.92,24.93,553300.0,15.056,15.062,15.056,15.062,553300.0
2007-07-23 12:10:00,24.92,24.93,24.9,24.91,768800.0,15.056,15.062,15.0439,15.0499,768800.0
2007-07-23 12:20:00,24.91,24.93,24.91,24.92,397100.0,15.0499,15.062,15.0499,15.056,397100.0
2007-07-23 12:30:00,24.92,24.95,24.91,24.95,918300.0,15.056,15.0741,15.0499,15.0741,918300.0
2007-07-23 12:40:00,24.95,24.97,24.94,24.96,675700.0,15.0741,15.0862,15.068,15.0801,675700.0
2007-07-23 12:50:00,24.96,24.97,24.93,24.93,581700.0,15.0801,15.0862,15.062,15.062,581700.0
2007-07-23 13:00:00,24.93,24.94,24.91,24.91,546000.0,15.062,15.068,15.0499,15.0499,546000.0
2007-07-23 13:10:00,24.91,24.92,24.87,24.87,1363700.0,15.0499,15.056,15.0257,15.0257,1363700.0
2007-07-23 13:20:00,24.87,24.87,24.77,24.78,1475200.0,15.0257,15.0257,14.9653,14.9714,1475200.0
2007-07-23 13:30:00,24.78,24.82,24.77,24.8,1035700.0,14.9714,14.9955,14.9653,14.9835,1035700.0
2007-07-23 13:40:00,24.81,24.85,24.79,24.82,1610300.0,14.9895,15.0137,14.9774,14.9955,1610300.0
2007-07-23 13:50:00,24.83,24.83,24.71,24.73,1444400.0,15.0016,15.0016,14.9291,14.9412,1444400.0
2007-07-23 14:00:00,24.74,24.77,24.72,24.74,1633500.0,14.9472,14.9653,14.9351,14.9472,1633500.0
2007-07-23 14:10:00,24.74,24.8,24.71,24.8,759800.0,14.9472,14.9835,14.9291,14.9835,759800.0
2007-07-23 14:20:00,24.8,24.8,24.74,24.78,731400.0,14.9835,14.9835,14.9472,14.9714,731400.0
2007-07-23 14:30:00,24.78,24.82,24.78,24.79,1129300.0,14.9714,14.9955,14.9714,14.9774,1129300.0
2007-07-23 14:40:00,24.79,24.84,24.77,24.84,1060900.0,14.9774,15.0076,14.9653,15.0076,1060900.0
2007-07-23 14:50:00,24.84,24.85,24.81,24.83,516700.0,15.0076,15.0137,14.9895,15.0016,516700.0
2007-07-23 15:00:00,24.83,24.84,24.75,24.8,1060000.0,15.0016,15.0076,14.9532,14.9835,1060000.0
2007-07-23 15:10:00,24.79,24.82,24.77,24.8,1048900.0,14.9774,14.9955,14.9653,14.9835,1048900.0
2007-07-23 15:20:00,24.81,24.83,24.79,24.8,914800.0,14.9895,15.0016,14.9774,14.9835,914800.0
2007-07-23 15:30:00,24.79,24.8,24.72,24.75,1433100.0,14.9774,14.9835,14.9351,14.9532,1433100.0
2007-07-23 15:40:00,24.75,24.78,24.71,24.73,1967700.0,14.9532,14.9714,14.9291,14.9412,1967700.0
2007-07-23 15:50:00,24.73,24.76,24.7,24.71,3410000.0,14.9412,14.9593,14.923,14.9291,3410000.0
2007-07-24 09:30:00,24.41,24.54,24.4,24.46,2717200.0,14.7478,14.8264,14.7418,14.778,2717200.0
2007-07-24 09:40:00,24.46,24.53,24.42,24.5,1469600.0,14.778,14.8203,14.7539,14.8022,1469600.0
2007-07-24 09:50:00,24.5,24.59,24.48,24.58,1934500.0,14.8022,14.8566,14.7901,14.8505,1934500.0
2007-07-24 10:00:00,24.59,24.67,24.46,24.48,2822500.0,14.8566,14.9049,14.778,14.7901,2822500.0
2007-07-24 10:10:00,24.48,24.62,24.48,24.62,1393800.0,14.7901,14.8747,14.7901,14.8747,1393800.0
2007-07-24 10:20:00,24.62,24.74,24.61,24.72,1801600.0,14.8747,14.9472,14.8687,14.9351,1801600.0
2007-07-24 10:30:00,24.73,24.73,24.59,24.7,2094200.0,14.9412,14.9412,14.8566,14.923,2094200.0
2007-07-24 10:40:00,24.7,24.84,24.69,24.8,1814000.0,14.923,15.0076,14.917,14.9835,1814000.0
2007-07-24 10:50:00,24.8,24.87,24.77,24.86,1362000.0,14.9835,15.0257,14.9653,15.0197,1362000.0
2007-07-24 11:00:00,24.86,24.86,24.78,24.84,1161400.0,15.0197,15.0197,14.9714,15.0076,1161400.0
2007-07-24 11:10:00,24.84,24.86,24.79,24.82,1177700.0,15.0076,15.0197,14.9774,14.9955,1177700.0
2007-07-24 11:20:00,24.81,24.82,24.73,24.77,1036400.0,14.9895,14.9955,14.9412,14.9653,1036400.0
2007-07-24 11:30:00,24.77,24.78,24.71,24.76,918700.0,14.9653,14.9714,14.9291,14.9593,918700.0
2007-07-24 11:40:00,24.76,24.8,24.73,24.74,836100.0,14.9593,14.9835,14.9412,14.9472,836100.0
2007-07-24 11:50:00,24.74,24.82,24.56,24.81,788000.0,14.9472,14.9955,14.8385,14.9895,788000.0
2007-07-24 12:00:00,24.82,24.85,24.81,24.82,996000.0,14.9955,15.0137,14.9895,14.9955,996000.0
2007-07-24 12:10:00,24.82,24.86,24.79,24.85,510000.0,14.9955,15.0197,14.9774,15.0137,510000.0
2007-07-24 12:20:00,24.86,24.89,24.83,24.84,922000.0,15.0197,15.0378,15.0016,15.0076,922000.0
2007-07-24 12:30:00,24.85,24.9,24.84,24.85,1199200.0,15.0137,15.0439,15.0076,15.0137,1199200.0
2007-07-24 12:40:00,24.85,24.85,24.79,24.8,760800.0,15.0137,15.0137,14.9774,14.9835,760800.0
2007-07-24 12:50:00,24.8,24.85,24.77,24.77,1096000.0,14.9835,15.0137,14.9653,14.9653,1096000.0
2007-07-24 13:00:00,24.77,24.81,24.72,24.74,1175800.0,14.9653,14.9895,14.9351,14.9472,1175800.0
2007-07-24 13:10:00,24.74,24.79,24.66,24.69,1345900.0,14.9472,14.9774,14.8989,14.917,1345900.0
2007-07-24 13:20:00,24.69,24.8,24.67,24.78,1022100.0,14.917,14.9835,14.9049,14.9714,1022100.0
2007-07-24 13:30:00,24.78,24.83,24.77,24.83,591300.0,14.9714,15.0016,14.9653,15.0016,591300.0
2007-07-24 13:40:00,24.82,24.83,24.75,24.76,497800.0,14.9955,15.0016,14.9532,14.9593,497800.0
2007-07-24 13:50:00,24.76,24.76,24.65,24.67,1229100.0,14.9593,14.9593,14.8928,14.9049,1229100.0
2007-07-24 14:00:00,24.67,24.68,24.62,24.67,1155300.0,14.9049,14.911,14.8747,14.9049,1155300.0
2007-07-24 14:10:00,24.66,24.71,24.63,24.65,969200.0,14.8989,14.9291,14.8807,14.8928,969200.0
2007-07-24 14:20:00,24.65,24.71,24.65,24.7,881100.0,14.8928,14.9291,14.8928,14.923,881100.0
2007-07-24 14:30:00,24.7,24.75,24.68,24.7,1649900.0,14.923,14.9532,14.911,14.923,1649900.0
2007-07-24 14:40:00,24.7,24.71,24.66,24.71,2122900.0,14.923,14.9291,14.8989,14.9291,2122900.0
2007-07-24 14:50:00,24.69,24.71,24.66,24.66,609800.0,14.917,14.9291,14.8989,14.8989,609800.0
2007-07-24 15:00:00,24.67,24.67,24.53,24.54,1760900.0,14.9049,14.9049,14.8203,14.8264,1760900.0
2007-07-24 15:10:00,24.53,24.56,24.5,24.53,1960300.0,14.8203,14.8385,14.8022,14.8203,1960300.0
2007-07-24 15:20:00,24.53,24.57,24.46,24.51,2358000.0,14.8203,14.8445,14.778,14.8082,2358000.0
2007-07-24 15:30:00,24.5,24.59,24.49,24.55,1990900.0,14.8022,14.8566,14.7962,14.8324,1990900.0
2007-07-24 15:40:00,24.55,24.63,24.5,24.59,1916800.0,14.8324,14.8807,14.8022,14.8566,1916800.0
2007-07-24 15:50:00,24.59,24.83,24.44,24.53,3788800.0,14.8566,15.0016,14.766,14.8203,3788800.0
2007-07-25 09:30:00,24.68,24.72,24.6,24.67,2080100.0,14.911,14.9351,14.8626,14.9049,2080100.0
2007-07-25 09:40:00,24.67,24.7,24.62,24.64,1110000.0,14.9049,14.923,14.8747,14.8868,1110000.0
2007-07-25 09:50:00,24.63,24.7,24.63,24.66,1114300.0,14.8807,14.923,14.8807,14.8989,1114300.0
2007-07-25 10:00:00,24.67,24.69,24.57,24.6,1657300.0,14.9049,14.917,14.8445,14.8626,1657300.0
2007-07-25 10:10:00,24.61,24.61,24.55,24.6,847200.0,14.8687,14.8687,14.8324,14.8626,847200.0
2007-07-25 10:20:00,24.59,24.6,24.46,24.47,1434900.0,14.8566,14.8626,14.778,14.7841,1434900.0
2007-07-25 10:30:00,24.47,24.51,24.41,24.49,1798700.0,14.7841,14.8082,14.7478,14.7962,1798700.0
2007-07-25 10:40:00,24.49,24.52,24.43,24.47,1728700.0,14.7962,14.8143,14.7599,14.7841,1728700.0
2007-07-25 10:50:00,24.47,24.55,24.46,24.55,1612900.0,14.7841,14.8324,14.778,14.8324,1612900.0
2007-07-25 11:00:00,24.55,24.65,24.54,24.59,1740100.0,14.8324,14.8928,14.8264,14.8566,1740100.0
2007-07-25 11:10:00,24.58,24.61,24.44,24.46,1118500.0,14.8505,14.8687,14.766,14.778,1118500.0
2007-07-25 11:20:00,24.46,24.61,24.43,24.58,1691300.0,14.778,14.8687,14.7599,14.8505,1691300.0
2007-07-25 11:30:00,24.59,24.61,24.54,24.57,1334800.0,14.8566,14.8687,14.8264,14.8445,1334800.0
2007-07-25 11:40:00,24.57,24.61,24.55,24.58,835300.0,14.8445,14.8687,14.8324,14.8505,835300.0
2007-07-25 11:50:00,24.58,24.61,24.55,24.6,927800.0,14.8505,14.8687,14.8324,14.8626,927800.0
2007-07-25 12:00:00,24.6,24.62,24.55,24.58,1526000.0,14.8626,14.8747,14.8324,14.8505,1526000.0
2007-07-25 12:10:00,24.58,24.6,24.56,24.57,648600.0,14.8505,14.8626,14.8385,14.8445,648600.0
2007-07-25 12:20:00,24.57,24.62,24.55,24.6,785800.0,14.8445,14.8747,14.8324,14.8626,785800.0
2007-07-25 12:30:00,24.6,24.66,24.59,24.6,1125800.0,14.8626,14.8989,14.8566,14.8626,1125800.0
2007-07-25 12:40:00,24.6,24.62,24.56,24.57,611700.0,14.8626,14.8747,14.8385,14.8445,611700.0
2007-07-25 12:50:00,24.56,24.56,24.48,24.52,1031500.0,14.8385,14.8385,14.7901,14.8143,1031500.0
2007-07-25 13:00:00,24.53,24.58,24.51,24.52,466800.0,14.8203,14.8505,14.8082,14.8143,466800.0
2007-07-25 13:10:00,24.51,24.53,24.43,24.46,1273400.0,14.8082,14.8203,14.7599,14.778,1273400.0
2007-07-25 13:20:00,24.47,24.49,24.44,24.45,832900.0,14.7841,14.7962,14.766,14.772,832900.0
2007-07-25 13:30:00,24.45,24.45,24.38,24.42,1092000.0,14.772,14.772,14.7297,14.7539,1092000.0
2007-07-25 13:40:00,24.42,24.49,24.42,24.49,907700.0,14.7539,14.7962,14.7539,14.7962,907700.0
2007-07-25 13:50:00,24.48,24.48,24.41,24.42,950100.0,14.7901,14.7901,14.7478,14.7539,950100.0
2007-07-25 14:00:00,24.42,24.45,24.37,24.44,1382800.0,14.7539,14.772,14.7237,14.766,1382800.0
2007-07-25 14:10:00,24.43,24.49,24.4,24.44,1153500.0,14.7599,14.7962,14.7418,14.766,1153500.0
2007-07-25 14:20:00,24.45,24.48,24.42,24.44,897300.0,14.772,14.7901,14.7539,14.766,897300.0
2007-07-25 14:30:00,24.44,24.45,24.38,24.39,852400.0,14.766,14.772,14.7297,14.7357,852400.0
2007-07-25 14:40:00,24.4,24.44,24.37,24.43,828200.0,14.7418,14.766,14.7237,14.7599,828200.0
2007-07-25 14:50:00,24.42,24.44,24.38,24.42,850500.0,14.7539,14.766,14.7297,14.7539,850500.0
2007-07-25 15:00:00,24.42,24.59,24.41,24.57,2387500.0,14.7539,14.8566,14.7478,14.8445,2387500.0
2007-07-25 15:10:00,24.57,24.59,24.55,24.56,1067700.0,14.8445,14.8566,14.8324,14.8385,1067700.0
2007-07-25 15:20:00,24.57,24.59,24.54,24.58,891100.0,14.8445,14.8566,14.8264,14.8505,891100.0
2007-07-25 15:30:00,24.58,24.59,24.46,24.46,2008000.0,14.8505,14.8566,14.778,14.778,2008000.0
2007-07-25 15:40:00,24.47,24.52,24.46,24.48,1317300.0,14.7841,14.8143,14.778,14.7901,1317300.0
2007-07-25 15:50:00,24.49,24.5,24.44,24.49,1556600.0,14.7962,14.8022,14.766,14.7962,1556600.0
2007-07-26 09:30:00,24.34,24.41,24.2,24.29,3589500.0,14.7055,14.7478,14.621,14.6753,3589500.0
2007-07-26 09:40:00,24.28,24.32,24.19,24.29,2104800.0,14.6693,14.6935,14.6149,14.6753,2104800.0
2007-07-26 09:50:00,24.3,24.35,24.21,24.28,1720900.0,14.6814,14.7116,14.627,14.6693,1720900.0
2007-07-26 10:00:00,24.28,24.35,24.21,24.35,1449400.0,14.6693,14.7116,14.627,14.7116,1449400.0
2007-07-26 10:10:00,24.35,24.44,24.24,24.24,1781400.0,14.7116,14.766,14.6451,14.6451,1781400.0
2007-07-26 10:20:00,24.26,24.32,24.23,24.32,1755900.0,14.6572,14.6935,14.6391,14.6935,1755900.0
2007-07-26 10:30:00,24.32,24.35,24.24,24.28,1503600.0,14.6935,14.7116,14.6451,14.6693,1503600.0
2007-07-26 10:40:00,24.29,24.34,24.26,24.26,1764200.0,14.6753,14.7055,14.6572,14.6572,1764200.0
2007-07-26 10:50:00,24.27,24.29,24.22,24.24,1666900.0,14.6632,14.6753,14.633,14.6451,1666900.0
2007-07-26 11:00:00,24.23,24.24,24.09,24.14,2652000.0,14.6391,14.6451,14.5545,14.5847,2652000.0
2007-07-26 11:10:00,24.13,24.16,23.95,23.99,2241300.0,14.5787,14.5968,14.4699,14.4941,2241300.0
2007-07-26 11:20:00,23.98,24.07,23.98,24.03,1624600.0,14.488,14.5424,14.488,14.5182,1624600.0
2007-07-26 11:30:00,24.04,24.29,23.94,24.07,1554100.0,14.5243,14.6753,14.4639,14.5424,1554100.0
2007-07-26 11:40:00,24.06,24.15,24.03,24.08,1641500.0,14.5364,14.5907,14.5182,14.5485,1641500.0
2007-07-26 11:50:00,24.07,24.29,24.05,24.14,909200.0,14.5424,14.6753,14.5303,14.5847,909200.0
2007-07-26 12:00:00,24.14,24.18,24.05,24.1,980800.0,14.5847,14.6089,14.5303,14.5605,980800.0
2007-07-26 12:10:00,24.1,24.12,24.02,24.12,691400.0,14.5605,14.5726,14.5122,14.5726,691400.0
2007-07-26 12:20:00,24.12,24.14,24.01,24.05,1066300.0,14.5726,14.5847,14.5062,14.5303,1066300.0
2007-07-26 12:30:00,24.06,24.06,23.9,23.96,1779800.0,14.5364,14.5364,14.4397,14.476,1779800.0
2007-07-26 12:40:00,23.95,24.01,23.9,24.01,1459100.0,14.4699,14.5062,14.4397,14.5062,1459100.0
2007-07-26 12:50:00,24.01,24.15,24.01,24.11,1519700.0,14.5062,14.5907,14.5062,14.5666,1519700.0
2007-07-26 13:00:00,24.1,24.11,23.98,23.99,1734900.0,14.5605,14.5666,14.488,14.4941,1734900.0
2007-07-26 13:10:00,23.99,24.12,23.98,24.02,1212400.0,14.4941,14.5726,14.488,14.5122,1212400.0
2007-07-26 13:20:00,24.02,24.05,23.91,23.98,1527000.0,14.5122,14.5303,14.4457,14.488,1527000.0
2007-07-26 13:30:00,23.98,24.0,23.9,23.92,1133700.0,14.488,14.5001,14.4397,14.4518,1133700.0
2007-07-26 13:40:00,23.92,24.02,23.86,23.96,1673100.0,14.4518,14.5122,14.4155,14.476,1673100.0
2007-07-26 13:50:00,23.96,23.98,23.82,23.86,1842800.0,14.476,14.488,14.3914,14.4155,1842800.0
2007-07-26 14:00:00,23.86,23.91,23.82,23.89,1495100.0,14.4155,14.4457,14.3914,14.4337,1495100.0
2007-07-26 14:10:00,23.88,23.89,23.8,23.82,1948800.0,14.4276,14.4337,14.3793,14.3914,1948800.0
2007-07-26 14:20:00,23.83,23.84,23.69,23.78,2794700.0,14.3974,14.4035,14.3128,14.3672,2794700.0
2007-07-26 14:30:00,23.79,23.89,23.7,23.75,2246500.0,14.3732,14.4337,14.3189,14.3491,2246500.0
2007-07-26 14:40:00,23.76,23.76,23.65,23.66,1658900.0,14.3551,14.3551,14.2887,14.2947,1658900.0
2007-07-26 14:50:00,23.65,23.94,23.63,23.81,2817300.0,14.2887,14.4639,14.2766,14.3853,2817300.0
2007-07-26 15:00:00,23.82,23.9,23.75,23.81,2646400.0,14.3914,14.4397,14.3491,14.3853,2646400.0
2007-07-26 15:10:00,23.82,23.97,23.76,23.94,3279900.0,14.3914,14.482,14.3551,14.4639,3279900.0
2007-07-26 15:20:00,23.94,24.03,23.85,23.86,2714100.0,14.4639,14.5182,14.4095,14.4155,2714100.0
2007-07-26 15:30:00,23.85,23.9,23.82,23.9,2377300.0,14.4095,14.4397,14.3914,14.4397,2377300.0
2007-07-26 15:40:00,23.9,24.04,23.86,24.03,2974600.0,14.4397,14.5243,14.4155,14.5182,2974600.0
2007-07-26 15:50:00,24.03,24.07,23.91,24.07,4643900.0,14.5182,14.5424,14.4457,14.5424,4643900.0
2007-07-27 09:30:00,23.9,23.95,23.8,23.91,2430700.0,14.4397,14.4699,14.3793,14.4457,2430700.0
2007-07-27 09:40:00,23.91,23.91,23.74,23.85,2363600.0,14.4457,14.4457,14.343,14.4095,2363600.0
2007-07-27 09:50:00,23.86,24.0,23.81,23.95,2721500.0,14.4155,14.5001,14.3853,14.4699,2721500.0
2007-07-27 10:00:00,23.95,24.0,23.88,23.99,2345600.0,14.4699,14.5001,14.4276,14.4941,2345600.0
2007-07-27 10:10:00,23.99,24.05,23.87,23.94,2696500.0,14.4941,14.5303,14.4216,14.4639,2696500.0
2007-07-27 10:20:00,23.94,23.95,23.83,23.87,1634900.0,14.4639,14.4699,14.3974,14.4216,1634900.0
2007-07-27 10:30:00,23.86,23.92,23.74,23.75,1432400.0,14.4155,14.4518,14.343,14.3491,1432400.0
2007-07-27 10:40:00,23.75,23.79,23.73,23.74,955400.0,14.3491,14.3732,14.337,14.343,955400.0
2007-07-27 10:50:00,23.74,23.75,23.59,23.75,2687400.0,14.343,14.3491,14.2524,14.3491,2687400.0
2007-07-27 11:00:00,23.75,23.76,23.61,23.75,2048000.0,14.3491,14.3551,14.2645,14.3491,2048000.0
2007-07-27 11:10:00,23.75,23.77,23.73,23.75,1390400.0,14.3491,14.3612,14.337,14.3491,1390400.0
2007-07-27 11:20:00,23.75,23.86,23.74,23.85,1773600.0,14.3491,14.4155,14.343,14.4095,1773600.0
2007-07-27 11:30:00,23.85,23.86,23.76,23.8,1854800.0,14.4095,14.4155,14.3551,14.3793,1854800.0
2007-07-27 11:40:00,23.8,23.83,23.79,23.81,1381700.0,14.3793,14.3974,14.3732,14.3853,1381700.0
2007-07-27 11:50:00,23.81,23.83,23.69,23.81,2091900.0,14.3853,14.3974,14.3128,14.3853,2091900.0
2007-07-27 12:00:00,23.81,23.85,23.78,23.83,1392100.0,14.3853,14.4095,14.3672,14.3974,1392100.0
2007-07-27 12:10:00,23.83,23.83,23.74,23.8,2288200.0,14.3974,14.3974,14.343,14.3793,2288200.0
2007-07-27 12:20:00,23.79,23.83,23.74,23.79,1882400.0,14.3732,14.3974,14.343,14.3732,1882400.0
2007-07-27 12:30:00,23.79,23.8,23.62,23.67,2083300.0,14.3732,14.3793,14.2705,14.3007,2083300.0
2007-07-27 12:40:00,23.67,23.73,23.64,23.67,2035800.0,14.3007,14.337,14.2826,14.3007,2035800.0
2007-07-27 12:50:00,23.67,23.7,23.63,23.64,1544300.0,14.3007,14.3189,14.2766,14.2826,1544300.0
2007-07-27 13:00:00,23.64,23.78,23.61,23.77,1391000.0,14.2826,14.3672,14.2645,14.3612,1391000.0
2007-07-27 13:10:00,23.76,23.83,23.74,23.81,1549400.0,14.3551,14.3974,14.343,14.3853,1549400.0
2007-07-27 13:20:00,23.81,23.82,23.74,23.78,1619600.0,14.3853,14.3914,14.343,14.3672,1619600.0
2007-07-27 13:30:00,23.79,23.82,23.75,23.82,1350700.0,14.3732,14.3914,14.3491,14.3914,1350700.0
2007-07-27 13:40:00,23.81,23.84,23.79,23.83,922000.0,14.3853,14.4035,14.3732,14.3974,922000.0
2007-07-27 13:50:00,23.83,23.9,23.8,23.89,1993700.0,14.3974,14.4397,14.3793,14.4337,1993700.0
2007-07-27 14:00:00,23.9,23.91,23.84,23.87,2408800.0,14.4397,14.4457,14.4035,14.4216,2408800.0
2007-07-27 14:10:00,23.86,23.87,23.77,23.81,1437600.0,14.4155,14.4216,14.3612,14.3853,1437600.0
2007-07-27 14:20:00,23.81,23.81,23.65,23.69,1739800.0,14.3853,14.3853,14.2887,14.3128,1739800.0
2007-07-27 14:30:00,23.69,23.83,23.67,23.82,1338800.0,14.3128,14.3974,14.3007,14.3914,1338800.0
2007-07-27 14:40:00,23.81,23.88,23.81,23.85,1528300.0,14.3853,14.4276,14.3853,14.4095,1528300.0
2007-07-27 14:50:00,23.84,23.89,23.82,23.83,1465500.0,14.4035,14.4337,14.3914,14.3974,1465500.0
2007-07-27 15:00:00,23.83,23.87,23.8,23.85,1711800.0,14.3974,14.4216,14.3793,14.4095,1711800.0
2007-07-27 15:10:00,23.85,23.87,23.77,23.8,1905100.0,14.4095,14.4216,14.3612,14.3793,1905100.0
2007-07-27 15:20:00,23.8,23.8,23.74,23.76,1746300.0,14.3793,14.3793,14.343,14.3551,1746300.0
2007-07-27 15:30:00,23.76,23.8,23.7,23.76,2396900.0,14.3551,14.3793,14.3189,14.3551,2396900.0
2007-07-27 15:40:00,23.76,23.77,23.63,23.66,2797800.0,14.3551,14.3612,14.2766,14.2947,2797800.0
2007-07-27 15:50:00,23.66,23.67,23.53,23.53,4135100.0,14.2947,14.3007,14.2162,14.2162,4135100.0
2007-07-30 09:30:00,23.62,23.73,23.6,23.65,3237800.0,14.2705,14.337,14.2584,14.2887,3237800.0
2007-07-30 09:40:00,23.64,23.69,23.55,23.67,3992800.0,14.2826,14.3128,14.2282,14.3007,3992800.0
2007-07-30 09:50:00,23.68,23.81,23.64,23.76,2364300.0,14.3068,14.3853,14.2826,14.3551,2364300.0
2007-07-30 10:00:00,23.77,23.78,23.63,23.67,1675800.0,14.3612,14.3672,14.2766,14.3007,1675800.0
2007-07-30 10:10:00,23.67,23.76,23.64,23.71,1308200.0,14.3007,14.3551,14.2826,14.3249,1308200.0
2007-07-30 10:20:00,23.71,23.78,23.7,23.73,1185900.0,14.3249,14.3672,14.3189,14.337,1185900.0
2007-07-30 10:30:00,23.73,23.77,23.69,23.74,1256600.0,14.337,14.3612,14.3128,14.343,1256600.0
2007-07-30 10:40:00,23.73,23.75,23.7,23.74,836500.0,14.337,14.3491,14.3189,14.343,836500.0
2007-07-30 10:50:00,23.75,23.78,23.71,23.76,864700.0,14.3491,14.3672,14.3249,14.3551,864700.0
2007-07-30 11:00:00,23.75,23.81,23.61,23.64,2408600.0,14.3491,14.3853,14.2645,14.2826,2408600.0
2007-07-30 11:10:00,23.64,23.72,23.62,23.69,1497300.0,14.2826,14.331,14.2705,14.3128,1497300.0
2007-07-30 11:20:00,23.69,23.78,23.68,23.75,1347800.0,14.3128,14.3672,14.3068,14.3491,1347800.0
2007-07-30 11:30:00,23.75,23.78,23.72,23.77,1332100.0,14.3491,14.3672,14.331,14.3612,1332100.0
2007-07-30 11:40:00,23.77,23.81,23.76,23.79,1903400.0,14.3612,14.3853,14.3551,14.3732,1903400.0
2007-07-30 11:50:00,23.79,23.87,23.79,23.87,2320600.0,14.3732,14.4216,14.3732,14.4216,2320600.0
2007-07-30 12:00:00,23.87,23.94,23.85,23.88,2027200.0,14.4216,14.4639,14.4095,14.4276,2027200.0
2007-07-30 12:10:00,23.88,23.91,23.84,23.88,1209700.0,14.4276,14.4457,14.4035,14.4276,1209700.0
2007-07-30 12:20:00,23.87,23.89,23.84,23.87,925500.0,14.4216,14.4337,14.4035,14.4216,925500.0
2007-07-30 12:30:00,23.87,23.98,23.86,23.98,1036700.0,14.4216,14.488,14.4155,14.488,1036700.0
2007-07-30 12:40:00,23.98,24.0,23.9,23.92,1425100.0,14.488,14.5001,14.4397,14.4518,1425100.0
2007-07-30 12:50:00,23.93,23.96,23.87,23.92,1676700.0,14.4578,14.476,14.4216,14.4518,1676700.0
2007-07-30 13:00:00,23.92,23.99,23.89,23.93,1194100.0,14.4518,14.4941,14.4337,14.4578,1194100.0
2007-07-30 13:10:00,23.93,23.96,23.89,23.89,1174500.0,14.4578,14.476,14.4337,14.4337,1174500.0
2007-07-30 13:20:00,23.88,23.92,23.86,23.87,560300.0,14.4276,14.4518,14.4155,14.4216,560300.0
2007-07-30 13:30:00,23.87,23.89,23.85,23.89,1101900.0,14.4216,14.4337,14.4095,14.4337,1101900.0
2007-07-30 13:40:00,23.88,23.99,23.87,23.98,1203100.0,14.4276,14.4941,14.4216,14.488,1203100.0
2007-07-30 13:50:00,23.99,24.0,23.93,23.93,1212200.0,14.4941,14.5001,14.4578,14.4578,1212200.0
2007-07-30 14:00:00,23.93,23.98,23.93,23.96,875900.0,14.4578,14.488,14.4578,14.476,875900.0
2007-07-30 14:10:00,23.96,24.08,23.96,24.0,1916100.0,14.476,14.5485,14.476,14.5001,1916100.0
2007-07-30 14:20:00,24.0,24.02,23.93,23.99,1209600.0,14.5001,14.5122,14.4578,14.4941,1209600.0
2007-07-30 14:30:00,24.0,24.02,23.94,24.01,1611000.0,14.5001,14.5122,14.4639,14.5062,1611000.0
2007-07-30 14:40:00,24.01,24.05,24.0,24.04,1509600.0,14.5062,14.5303,14.5001,14.5243,1509600.0
2007-07-30 14:50:00,24.04,24.08,24.03,24.08,979100.0,14.5243,14.5485,14.5182,14.5485,979100.0
2007-07-30 15:00:00,24.08,24.15,23.93,24.09,2336500.0,14.5485,14.5907,14.4578,14.5545,2336500.0
2007-07-30 15:10:00,24.09,24.11,24.06,24.09,1531000.0,14.5545,14.5666,14.5364,14.5545,1531000.0
2007-07-30 15:20:00,24.09,24.11,24.05,24.07,1610400.0,14.5545,14.5666,14.5303,14.5424,1610400.0
2007-07-30 15:30:00,24.06,24.09,23.98,23.98,1869200.0,14.5364,14.5545,14.488,14.488,1869200.0
2007-07-30 15:40:00,23.98,24.03,23.89,23.9,2260900.0,14.488,14.5182,14.4337,14.4397,2260900.0
2007-07-30 15:50:00,23.91,23.91,23.8,23.86,4104100.0,14.4457,14.4457,14.3793,14.4155,4104100.0
2007-07-31 09:30:00,24.1,24.13,24.05,24.06,4167300.0,14.5605,14.5787,14.5303,14.5364,4167300.0
2007-07-31 09:40:00,24.06,24.12,24.01,24.02,1925600.0,14.5364,14.5726,14.5062,14.5122,1925600.0
2007-07-31 09:50:00,24.02,24.07,24.0,24.07,1355700.0,14.5122,14.5424,14.5001,14.5424,1355700.0
2007-07-31 10:00:00,24.07,24.1,24.05,24.06,1138700.0,14.5424,14.5605,14.5303,14.5364,1138700.0
2007-07-31 10:10:00,24.06,24.12,24.05,24.07,1138900.0,14.5364,14.5726,14.5303,14.5424,1138900.0
2007-07-31 10:20:00,24.06,24.12,24.01,24.04,1963300.0,14.5364,14.5726,14.5062,14.5243,1963300.0
2007-07-31 10:30:00,24.05,24.18,24.02,24.15,1920100.0,14.5303,14.6089,14.5122,14.5907,1920100.0
2007-07-31 10:40:00,24.14,24.17,23.99,24.0,2063800.0,14.5847,14.6028,14.4941,14.5001,2063800.0
2007-07-31 10:50:00,24.01,24.01,23.91,24.01,1861300.0,14.5062,14.5062,14.4457,14.5062,1861300.0
2007-07-31 11:00:00,24.01,24.08,23.95,24.05,1813700.0,14.5062,14.5485,14.4699,14.5303,1813700.0
2007-07-31 11:10:00,24.05,24.06,23.99,23.99,917300.0,14.5303,14.5364,14.4941,14.4941,917300.0
2007-07-31 11:20:00,23.99,24.0,23.94,23.98,896500.0,14.4941,14.5001,14.4639,14.488,896500.0
2007-07-31 11:30:00,23.98,24.03,23.97,23.99,732200.0,14.488,14.5182,14.482,14.4941,732200.0
2007-07-31 11:40:00,23.99,24.0,23.95,23.99,593700.0,14.4941,14.5001,14.4699,14.4941,593700.0
2007-07-31 11:50:00,23.99,24.08,23.98,24.05,838400.0,14.4941,14.5485,14.488,14.5303,838400.0
2007-07-31 12:00:00,24.06,24.1,24.01,24.05,948900.0,14.5364,14.5605,14.5062,14.5303,948900.0
2007-07-31 12:10:00,24.05,24.08,23.96,23.97,706400.0,14.5303,14.5485,14.476,14.482,706400.0
2007-07-31 12:20:00,23.96,24.04,23.96,24.0,761100.0,14.476,14.5243,14.476,14.5001,761100.0
2007-07-31 12:30:00,23.99,24.01,23.94,23.95,982600.0,14.4941,14.5062,14.4639,14.4699,982600.0
2007-07-31 12:40:00,23.95,23.96,23.92,23.93,548800.0,14.4699,14.476,14.4518,14.4578,548800.0
2007-07-31 12:50:00,23.93,23.95,23.89,23.93,710100.0,14.4578,14.4699,14.4337,14.4578,710100.0
2007-07-31 13:00:00,23.93,23.94,23.87,23.87,1067600.0,14.4578,14.4639,14.4216,14.4216,1067600.0
2007-07-31 13:10:00,23.87,23.95,23.86,23.92,1100900.0,14.4216,14.4699,14.4155,14.4518,1100900.0
2007-07-31 13:20:00,23.93,23.95,23.85,23.86,523600.0,14.4578,14.4699,14.4095,14.4155,523600.0
2007-07-31 13:30:00,23.85,23.9,23.84,23.84,941300.0,14.4095,14.4397,14.4035,14.4035,941300.0
2007-07-31 13:40:00,23.84,23.87,23.72,23.76,2082600.0,14.4035,14.4216,14.331,14.3551,2082600.0
2007-07-31 13:50:00,23.77,23.78,23.68,23.77,1285000.0,14.3612,14.3672,14.3068,14.3612,1285000.0
2007-07-31 14:00:00,23.77,23.86,23.77,23.83,1276100.0,14.3612,14.4155,14.3612,14.3974,1276100.0
2007-07-31 14:10:00,23.83,23.92,23.83,23.85,878900.0,14.3974,14.4518,14.3974,14.4095,878900.0
2007-07-31 14:20:00,23.88,23.89,23.75,23.81,1468000.0,14.4276,14.4337,14.3491,14.3853,1468000.0
2007-07-31 14:30:00,23.81,23.81,23.68,23.72,2091700.0,14.3853,14.3853,14.3068,14.331,2091700.0
2007-07-31 14:40:00,23.71,23.75,23.59,23.71,2339200.0,14.3249,14.3491,14.2524,14.3249,2339200.0
2007-07-31 14:50:00,23.71,23.73,23.62,23.63,1368300.0,14.3249,14.337,14.2705,14.2766,1368300.0
2007-07-31 15:00:00,23.62,23.69,23.62,23.69,1507500.0,14.2705,14.3128,14.2705,14.3128,1507500.0
2007-07-31 15:10:00,23.69,23.8,23.67,23.72,1226100.0,14.3128,14.3793,14.3007,14.331,1226100.0
2007-07-31 15:20:00,23.73,24.0,23.71,23.72,1138700.0,14.337,14.5001,14.3249,14.331,1138700.0
2007-07-31 15:30:00,23.72,23.76,23.67,23.73,1787500.0,14.331,14.3551,14.3007,14.337,1787500.0
2007-07-31 15:40:00,23.73,23.76,23.66,23.71,2283300.0,14.337,14.3551,14.2947,14.3249,2283300.0
2007-07-31 15:50:00,23.7,23.75,23.6,23.61,2932900.0,14.3189,14.3491,14.2584,14.2645,2932900.0
2007-08-01 09:30:00,23.56,23.92,23.54,23.78,2982300.0,14.2343,14.4518,14.2222,14.3672,2982300.0
2007-08-01 09:40:00,23.78,23.82,23.5,23.51,2358800.0,14.3672,14.3914,14.198,14.2041,2358800.0
2007-08-01 09:50:00,23.52,23.79,23.5,23.75,2016700.0,14.2101,14.3732,14.198,14.3491,2016700.0
2007-08-01 10:00:00,23.76,23.92,23.68,23.84,2106900.0,14.3551,14.4518,14.3068,14.4035,2106900.0
2007-08-01 10:10:00,23.84,23.96,23.82,23.89,2016600.0,14.4035,14.476,14.3914,14.4337,2016600.0
2007-08-01 10:20:00,23.89,23.9,23.62,23.66,1628300.0,14.4337,14.4397,14.2705,14.2947,1628300.0
2007-08-01 10:30:00,23.65,23.73,23.53,23.59,1695700.0,14.2887,14.337,14.2162,14.2524,1695700.0
2007-08-01 10:40:00,23.59,23.62,23.45,23.49,2362000.0,14.2524,14.2705,14.1678,14.192,2362000.0
2007-08-01 10:50:00,23.49,23.54,23.36,23.43,3865400.0,14.192,14.2222,14.1134,14.1557,3865400.0
2007-08-01 11:00:00,23.42,23.5,23.31,23.33,3203400.0,14.1497,14.198,14.0832,14.0953,3203400.0
2007-08-01 11:10:00,23.34,23.5,23.3,23.47,2855300.0,14.1014,14.198,14.0772,14.1799,2855300.0
2007-08-01 11:20:00,23.47,23.48,23.32,23.33,1876100.0,14.1799,14.1859,14.0893,14.0953,1876100.0
2007-08-01 11:30:00,23.33,23.41,23.33,23.4,2073400.0,14.0953,14.1437,14.0953,14.1376,2073400.0
2007-08-01 11:40:00,23.41,23.55,23.4,23.54,2246500.0,14.1437,14.2282,14.1376,14.2222,2246500.0
2007-08-01 11:50:00,23.53,23.63,23.45,23.58,1561400.0,14.2162,14.2766,14.1678,14.2464,1561400.0
2007-08-01 12:00:00,23.58,23.59,23.5,23.54,1181700.0,14.2464,14.2524,14.198,14.2222,1181700.0
2007-08-01 12:10:00,23.55,23.68,23.51,23.66,1958600.0,14.2282,14.3068,14.2041,14.2947,1958600.0
2007-08-01 12:20:00,23.66,23.67,23.6,23.66,1257200.0,14.2947,14.3007,14.2584,14.2947,1257200.0
2007-08-01 12:30:00,23.67,23.69,23.59,23.63,1780700.0,14.3007,14.3128,14.2524,14.2766,1780700.0
2007-08-01 12:40:00,23.62,23.69,23.59,23.66,1544700.0,14.2705,14.3128,14.2524,14.2947,1544700.0
2007-08-01 12:50:00,23.66,23.67,23.6,23.62,935500.0,14.2947,14.3007,14.2584,14.2705,935500.0
2007-08-01 13:00:00,23.62,23.62,23.49,23.51,1641600.0,14.2705,14.2705,14.192,14.2041,1641600.0
2007-08-01 13:10:00,23.51,23.51,23.42,23.44,3000100.0,14.2041,14.2041,14.1497,14.1618,3000100.0
2007-08-01 13:20:00,23.44,23.46,23.31,23.37,1898400.0,14.1618,14.1739,14.0832,14.1195,1898400.0
2007-08-01 13:30:00,23.37,23.42,23.35,23.39,1538000.0,14.1195,14.1497,14.1074,14.1316,1538000.0
2007-08-01 13:40:00,23.39,23.46,23.37,23.38,2166300.0,14.1316,14.1739,14.1195,14.1255,2166300.0
2007-08-01 13:50:00,23.39,23.42,23.36,23.4,1965800.0,14.1316,14.1497,14.1134,14.1376,1965800.0
2007-08-01 14:00:00,23.39,23.41,23.35,23.39,2469800.0,14.1316,14.1437,14.1074,14.1316,2469800.0
2007-08-01 14:10:00,23.39,23.41,23.33,23.36,1239000.0,14.1316,14.1437,14.0953,14.1134,1239000.0
2007-08-01 14:20:00,23.36,23.48,23.35,23.43,1864300.0,14.1134,14.1859,14.1074,14.1557,1864300.0
2007-08-01 14:30:00,23.44,23.53,23.39,23.4,1432000.0,14.1618,14.2162,14.1316,14.1376,1432000.0
2007-08-01 14:40:00,23.4,23.42,23.3,23.36,1397400.0,14.1376,14.1497,14.0772,14.1134,1397400.0
2007-08-01 14:50:00,23.37,23.41,23.27,23.34,2694300.0,14.1195,14.1437,14.0591,14.1014,2694300.0
2007-08-01 15:00:00,23.34,23.38,23.26,23.27,2018700.0,14.1014,14.1255,14.053,14.0591,2018700.0
2007-08-01 15:10:00,23.28,23.39,23.24,23.36,2065300.0,14.0651,14.1316,14.0409,14.1134,2065300.0
2007-08-01 15:20:00,23.36,23.37,23.22,23.31,2226100.0,14.1134,14.1195,14.0289,14.0832,2226100.0
2007-08-01 15:30:00,23.31,23.42,23.28,23.41,2109800.0,14.0832,14.1497,14.0651,14.1437,2109800.0
2007-08-01 15:40:00,23.42,23.62,23.3,23.61,3555800.0,14.1497,14.2705,14.0772,14.2645,3555800.0
2007-08-01 15:50:00,23.61,23.84,23.52,23.83,5942800.0,14.2645,14.4035,14.2101,14.3974,5942800.0
2007-08-02 09:30:00,23.77,23.85,23.7,23.75,2100600.0,14.3612,14.4095,14.3189,14.3491,2100600.0
2007-08-02 09:40:00,23.75,23.83,23.65,23.75,2301500.0,14.3491,14.3974,14.2887,14.3491,2301500.0
2007-08-02 09:50:00,23.74,23.77,23.61,23.7,1669800.0,14.343,14.3612,14.2645,14.3189,1669800.0
2007-08-02 10:00:00,23.71,23.71,23.62,23.65,1011000.0,14.3249,14.3249,14.2705,14.2887,1011000.0
2007-08-02 10:10:00,23.64,23.67,23.6,23.62,1153200.0,14.2826,14.3007,14.2584,14.2705,1153200.0
2007-08-02 10:20:00,23.62,23.76,23.59,23.75,1863600.0,14.2705,14.3551,14.2524,14.3491,1863600.0
2007-08-02 10:30:00,23.75,23.83,23.65,23.82,3544600.0,14.3491,14.3974,14.2887,14.3914,3544600.0
2007-08-02 10:40:00,23.82,23.87,23.81,23.83,1754300.0,14.3914,14.4216,14.3853,14.3974,1754300.0
2007-08-02 10:50:00,23.83,23.87,23.78,23.84,2730000.0,14.3974,14.4216,14.3672,14.4035,2730000.0
2007-08-02 11:00:00,23.84,23.86,23.77,23.85,2141200.0,14.4035,14.4155,14.3612,14.4095,2141200.0
2007-08-02 11:10:00,23.86,23.93,23.82,23.92,2099600.0,14.4155,14.4578,14.3914,14.4518,2099600.0
2007-08-02 11:20:00,23.93,23.96,23.84,23.9,2013900.0,14.4578,14.476,14.4035,14.4397,2013900.0
2007-08-02 11:30:00,23.9,23.99,23.89,23.95,1230000.0,14.4397,14.4941,14.4337,14.4699,1230000.0
2007-08-02 11:40:00,23.95,24.03,23.93,24.02,1478000.0,14.4699,14.5182,14.4578,14.5122,1478000.0
2007-08-02 11:50:00,24.01,24.18,24.01,24.17,2398800.0,14.5062,14.6089,14.5062,14.6028,2398800.0
2007-08-02 12:00:00,24.17,24.17,24.1,24.17,1634000.0,14.6028,14.6028,14.5605,14.6028,1634000.0
2007-08-02 12:10:00,24.16,24.23,24.14,24.14,1766800.0,14.5968,14.6391,14.5847,14.5847,1766800.0
2007-08-02 12:20:00,24.14,24.2,24.13,24.18,1979400.0,14.5847,14.621,14.5787,14.6089,1979400.0
2007-08-02 12:30:00,24.18,24.24,24.14,24.21,1357700.0,14.6089,14.6451,14.5847,14.627,1357700.0
2007-08-02 12:40:00,24.21,24.28,24.2,24.21,1560100.0,14.627,14.6693,14.621,14.627,1560100.0
2007-08-02 12:50:00,24.22,24.23,24.15,24.15,629700.0,14.633,14.6391,14.5907,14.5907,629700.0
2007-08-02 13:00:00,24.16,24.19,24.11,24.18,1761500.0,14.5968,14.6149,14.5666,14.6089,1761500.0
2007-08-02 13:10:00,24.17,24.2,24.1,24.18,1141900.0,14.6028,14.621,14.5605,14.6089,1141900.0
2007-08-02 13:20:00,24.18,24.21,24.14,24.17,1158000.0,14.6089,14.627,14.5847,14.6028,1158000.0
2007-08-02 13:30:00,24.17,24.28,24.17,24.25,1801400.0,14.6028,14.6693,14.6028,14.6512,1801400.0
2007-08-02 13:40:00,24.25,24.29,24.21,24.21,919700.0,14.6512,14.6753,14.627,14.627,919700.0
2007-08-02 13:50:00,24.2,24.27,24.19,24.25,2067300.0,14.621,14.6632,14.6149,14.6512,2067300.0
2007-08-02 14:00:00,24.25,24.35,24.25,24.31,2122600.0,14.6512,14.7116,14.6512,14.6874,2122600.0
2007-08-02 14:10:00,24.31,24.32,24.24,24.25,1038200.0,14.6874,14.6935,14.6451,14.6512,1038200.0
2007-08-02 14:20:00,24.24,24.31,24.22,24.25,1130300.0,14.6451,14.6874,14.633,14.6512,1130300.0
2007-08-02 14:30:00,24.25,24.3,24.16,24.16,1010200.0,14.6512,14.6814,14.5968,14.5968,1010200.0
2007-08-02 14:40:00,24.16,24.25,24.15,24.23,1364600.0,14.5968,14.6512,14.5907,14.6391,1364600.0
2007-08-02 14:50:00,24.23,24.25,24.19,24.2,1185900.0,14.6391,14.6512,14.6149,14.621,1185900.0
2007-08-02 15:00:00,24.21,24.27,24.18,24.26,2164700.0,14.627,14.6632,14.6089,14.6572,2164700.0
2007-08-02 15:10:00,24.27,24.35,24.26,24.34,1703200.0,14.6632,14.7116,14.6572,14.7055,1703200.0
2007-08-02 15:20:00,24.34,24.42,24.31,24.41,2340200.0,14.7055,14.7539,14.6874,14.7478,2340200.0
2007-08-02 15:30:00,24.4,24.43,24.34,24.37,2491500.0,14.7418,14.7599,14.7055,14.7237,2491500.0
2007-08-02 15:40:00,24.37,24.38,24.31,24.36,3258200.0,14.7237,14.7297,14.6874,14.7176,3258200.0
2007-08-02 15:50:00,24.36,24.37,24.3,24.3,4131500.0,14.7176,14.7237,14.6814,14.6814,4131500.0
2007-08-03 09:30:00,24.3,24.3,24.12,24.25,1865300.0,14.7504,14.7504,14.6412,14.7201,1865300.0
2007-08-03 09:40:00,24.25,24.29,24.18,24.27,1104500.0,14.7201,14.7444,14.6776,14.7322,1104500.0
2007-08-03 09:50:00,24.27,24.39,24.24,24.31,2398200.0,14.7322,14.8051,14.714,14.7565,2398200.0
2007-08-03 10:00:00,24.31,24.32,24.16,24.17,2953400.0,14.7565,14.7626,14.6655,14.6715,2953400.0
2007-08-03 10:10:00,24.17,24.22,24.12,24.19,1620600.0,14.6715,14.7019,14.6412,14.6837,1620600.0
2007-08-03 10:20:00,24.19,24.3,24.16,24.29,2166700.0,14.6837,14.7504,14.6655,14.7444,2166700.0
2007-08-03 10:30:00,24.29,24.34,24.23,24.25,1472200.0,14.7444,14.7747,14.708,14.7201,1472200.0
2007-08-03 10:40:00,24.25,24.32,24.22,24.28,1320600.0,14.7201,14.7626,14.7019,14.7383,1320600.0
2007-08-03 10:50:00,24.28,24.3,24.19,24.23,1924300.0,14.7383,14.7504,14.6837,14.708,1924300.0
2007-08-03 11:00:00,24.23,24.26,24.2,24.2,1413700.0,14.708,14.7262,14.6897,14.6897,1413700.0
2007-08-03 11:10:00,24.2,24.26,24.17,24.19,1449400.0,14.6897,14.7262,14.6715,14.6837,1449400.0
2007-08-03 11:20:00,24.19,24.2,24.14,24.16,1060600.0,14.6837,14.6897,14.6533,14.6655,1060600.0
2007-08-03 11:30:00,24.16,24.21,24.16,24.2,1118400.0,14.6655,14.6958,14.6655,14.6897,1118400.0
2007-08-03 11:40:00,24.2,24.31,24.18,24.3,1819200.0,14.6897,14.7565,14.6776,14.7504,1819200.0
2007-08-03 11:50:00,24.3,24.38,24.26,24.34,1408900.0,14.7504,14.799,14.7262,14.7747,1408900.0
2007-08-03 12:00:00,24.34,24.43,24.33,24.39,1633300.0,14.7747,14.8294,14.7687,14.8051,1633300.0
2007-08-03 12:10:00,24.4,24.49,24.39,24.44,1139100.0,14.8111,14.8658,14.8051,14.8354,1139100.0
2007-08-03 12:20:00,24.44,24.45,24.36,24.39,1443800.0,14.8354,14.8415,14.7869,14.8051,1443800.0
2007-08-03 12:30:00,24.4,24.44,24.38,24.42,1020500.0,14.8111,14.8354,14.799,14.8233,1020500.0
2007-08-03 12:40:00,24.41,24.43,24.35,24.36,700100.0,14.8172,14.8294,14.7808,14.7869,700100.0
2007-08-03 12:50:00,24.37,24.42,24.32,24.39,957700.0,14.7929,14.8233,14.7626,14.8051,957700.0
2007-08-03 13:00:00,24.39,24.43,24.36,24.42,896600.0,14.8051,14.8294,14.7869,14.8233,896600.0
2007-08-03 13:10:00,24.42,24.44,24.38,24.38,729800.0,14.8233,14.8354,14.799,14.799,729800.0
2007-08-03 13:20:00,24.38,24.45,24.38,24.42,621400.0,14.799,14.8415,14.799,14.8233,621400.0
2007-08-03 13:30:00,24.42,24.44,24.37,24.37,689500.0,14.8233,14.8354,14.7929,14.7929,689500.0
2007-08-03 13:40:00,24.37,24.44,24.37,24.44,1021300.0,14.7929,14.8354,14.7929,14.8354,1021300.0
2007-08-03 13:50:00,24.43,24.46,24.38,24.42,1232500.0,14.8294,14.8476,14.799,14.8233,1232500.0
2007-08-03 14:00:00,24.41,24.49,24.4,24.45,1544300.0,14.8172,14.8658,14.8111,14.8415,1544300.0
2007-08-03 14:10:00,24.45,24.48,24.43,24.45,2405500.0,14.8415,14.8597,14.8294,14.8415,2405500.0
2007-08-03 14:20:00,24.45,24.45,24.38,24.38,1290200.0,14.8415,14.8415,14.799,14.799,1290200.0
2007-08-03 14:30:00,24.38,24.46,24.38,24.41,1614000.0,14.799,14.8476,14.799,14.8172,1614000.0
2007-08-03 14:40:00,24.41,24.47,24.31,24.31,2099400.0,14.8172,14.8536,14.7565,14.7565,2099400.0
2007-08-03 14:50:00,24.3,24.33,24.26,24.27,2133800.0,14.7504,14.7687,14.7262,14.7322,2133800.0
2007-08-03 15:00:00,24.27,24.28,24.18,24.21,2674000.0,14.7322,14.7383,14.6776,14.6958,2674000.0
2007-08-03 15:10:00,24.2,24.23,24.06,24.12,3440700.0,14.6897,14.708,14.6048,14.6412,3440700.0
2007-08-03 15:20:00,24.11,24.13,24.0,24.0,3106300.0,14.6351,14.6473,14.5683,14.5683,3106300.0
2007-08-03 15:30:00,24.0,24.12,24.0,24.02,2958800.0,14.5683,14.6412,14.5683,14.5805,2958800.0
2007-08-03 15:40:00,24.02,24.18,24.0,24.16,4066500.0,14.5805,14.6776,14.5683,14.6655,4066500.0
2007-08-03 15:50:00,24.16,24.18,23.88,23.88,4407400.0,14.6655,14.6776,14.4955,14.4955,4407400.0
2007-08-06 09:30:00,24.06,24.16,23.98,23.98,2616400.0,14.6048,14.6655,14.5562,14.5562,2616400.0
2007-08-06 09:40:00,23.98,24.04,23.94,23.95,2347100.0,14.5562,14.5926,14.5319,14.538,2347100.0
2007-08-06 09:50:00,23.95,24.01,23.89,24.0,3703200.0,14.538,14.5744,14.5016,14.5683,3703200.0
2007-08-06 10:00:00,24.0,24.02,23.96,23.97,2356100.0,14.5683,14.5805,14.5441,14.5501,2356100.0
2007-08-06 10:10:00,23.97,24.05,23.94,23.99,2045000.0,14.5501,14.5987,14.5319,14.5623,2045000.0
2007-08-06 10:20:00,23.99,24.04,23.92,23.92,1682400.0,14.5623,14.5926,14.5198,14.5198,1682400.0
2007-08-06 10:30:00,23.92,24.0,23.91,23.93,1967200.0,14.5198,14.5683,14.5137,14.5259,1967200.0
2007-08-06 10:40:00,23.94,23.94,23.78,23.8,2681700.0,14.5319,14.5319,14.4348,14.4469,2681700.0
2007-08-06 10:50:00,23.8,23.94,23.78,23.91,1718500.0,14.4469,14.5319,14.4348,14.5137,1718500.0
2007-08-06 11:00:00,23.92,23.96,23.9,23.96,1246400.0,14.5198,14.5441,14.5076,14.5441,1246400.0
2007-08-06 11:10:00,23.96,24.02,23.93,24.0,1960000.0,14.5441,14.5805,14.5259,14.5683,1960000.0
2007-08-06 11:20:00,24.0,24.0,23.88,23.9,1419500.0,14.5683,14.5683,14.4955,14.5076,1419500.0
2007-08-06 11:30:00,23.9,23.91,23.87,23.87,981000.0,14.5076,14.5137,14.4894,14.4894,981000.0
2007-08-06 11:40:00,23.88,24.03,23.87,24.03,1037000.0,14.4955,14.5866,14.4894,14.5866,1037000.0
2007-08-06 11:50:00,24.02,24.07,23.93,23.93,1475400.0,14.5805,14.6108,14.5259,14.5259,1475400.0
2007-08-06 12:00:00,23.93,24.02,23.92,24.01,1177100.0,14.5259,14.5805,14.5198,14.5744,1177100.0
2007-08-06 12:10:00,24.01,24.09,23.99,23.99,918500.0,14.5744,14.623,14.5623,14.5623,918500.0
2007-08-06 12:20:00,23.99,24.08,23.96,24.07,850100.0,14.5623,14.6169,14.5441,14.6108,850100.0
2007-08-06 12:30:00,24.07,24.18,24.06,24.16,1040100.0,14.6108,14.6776,14.6048,14.6655,1040100.0
2007-08-06 12:40:00,24.17,24.2,24.13,24.16,695200.0,14.6715,14.6897,14.6473,14.6655,695200.0
2007-08-06 12:50:00,24.16,24.18,24.1,24.11,738000.0,14.6655,14.6776,14.629,14.6351,738000.0
2007-08-06 13:00:00,24.1,24.13,24.06,24.07,759400.0,14.629,14.6473,14.6048,14.6108,759400.0
2007-08-06 13:10:00,24.07,24.08,24.03,24.07,496900.0,14.6108,14.6169,14.5866,14.6108,496900.0
2007-08-06 13:20:00,24.07,24.09,24.02,24.03,783200.0,14.6108,14.623,14.5805,14.5866,783200.0
2007-08-06 13:30:00,24.03,24.05,24.01,24.01,646800.0,14.5866,14.5987,14.5744,14.5744,646800.0
2007-08-06 13:40:00,24.02,24.03,23.95,23.96,812900.0,14.5805,14.5866,14.538,14.5441,812900.0
2007-08-06 13:50:00,23.95,23.99,23.91,23.93,1014100.0,14.538,14.5623,14.5137,14.5259,1014100.0
2007-08-06 14:00:00,23.92,24.0,23.92,23.98,1242200.0,14.5198,14.5683,14.5198,14.5562,1242200.0
2007-08-06 14:10:00,23.98,24.0,23.93,23.99,1358400.0,14.5562,14.5683,14.5259,14.5623,1358400.0
2007-08-06 14:20:00,24.0,24.02,23.93,23.96,1598500.0,14.5683,14.5805,14.5259,14.5441,1598500.0
2007-08-06 14:30:00,23.96,23.99,23.94,23.99,1188500.0,14.5441,14.5623,14.5319,14.5623,1188500.0
2007-08-06 14:40:00,23.99,24.1,23.99,24.04,1484300.0,14.5623,14.629,14.5623,14.5926,1484300.0
2007-08-06 14:50:00,24.04,24.05,23.98,24.0,663300.0,14.5926,14.5987,14.5562,14.5683,663300.0
2007-08-06 15:00:00,24.0,24.08,23.99,24.08,1647100.0,14.5683,14.6169,14.5623,14.6169,1647100.0
2007-08-06 15:10:00,24.07,24.08,24.02,24.03,1340300.0,14.6108,14.6169,14.5805,14.5866,1340300.0
2007-08-06 15:20:00,24.03,24.04,23.99,24.03,1163500.0,14.5866,14.5926,14.5623,14.5866,1163500.0
2007-08-06 15:30:00,24.03,24.05,23.96,23.97,1942700.0,14.5866,14.5987,14.5441,14.5501,1942700.0
2007-08-06 15:40:00,23.97,24.06,23.96,24.02,2866000.0,14.5501,14.6048,14.5441,14.5805,2866000.0
2007-08-06 15:50:00,24.02,24.12,24.0,24.12,3555200.0,14.5805,14.6412,14.5683,14.6412,3555200.0
2007-08-07 09:30:00,24.04,24.12,23.9,24.06,1470700.0,14.5926,14.6412,14.5076,14.6048,1470700.0
2007-08-07 09:40:00,24.07,24.08,23.96,23.97,677100.0,14.6108,14.6169,14.5441,14.5501,677100.0
2007-08-07 09:50:00,23.98,24.01,23.95,23.98,697300.0,14.5562,14.5744,14.538,14.5562,697300.0
2007-08-07 10:00:00,23.99,24.05,23.97,24.05,844900.0,14.5623,14.5987,14.5501,14.5987,844900.0
2007-08-07 10:10:00,24.04,24.05,23.97,23.98,1354600.0,14.5926,14.5987,14.5501,14.5562,1354600.0
2007-08-07 10:20:00,23.97,24.0,23.97,23.99,478300.0,14.5501,14.5683,14.5501,14.5623,478300.0
2007-08-07 10:30:00,23.98,23.99,23.92,23.92,916900.0,14.5562,14.5623,14.5198,14.5198,916900.0
2007-08-07 10:40:00,23.92,23.99,23.92,23.98,427100.0,14.5198,14.5623,14.5198,14.5562,427100.0
2007-08-07 10:50:00,23.98,24.0,23.96,23.98,421800.0,14.5562,14.5683,14.5441,14.5562,421800.0
2007-08-07 11:00:00,23.99,24.01,23.95,23.98,841300.0,14.5623,14.5744,14.538,14.5562,841300.0
2007-08-07 11:10:00,23.98,24.0,23.93,23.94,1033100.0,14.5562,14.5683,14.5259,14.5319,1033100.0
2007-08-07 11:20:00,23.94,24.0,23.93,24.0,1265700.0,14.5319,14.5683,14.5259,14.5683,1265700.0
2007-08-07 11:30:00,23.99,24.03,23.97,24.03,868400.0,14.5623,14.5866,14.5501,14.5866,868400.0
2007-08-07 11:40:00,24.03,24.13,24.03,24.1,1030600.0,14.5866,14.6473,14.5866,14.629,1030600.0
2007-08-07 11:50:00,24.1,24.13,24.05,24.06,1289800.0,14.629,14.6473,14.5987,14.6048,1289800.0
2007-08-07 12:00:00,24.06,24.1,24.05,24.07,734100.0,14.6048,14.629,14.5987,14.6108,734100.0
2007-08-07 12:10:00,24.07,24.14,24.05,24.08,919500.0,14.6108,14.6533,14.5987,14.6169,919500.0
2007-08-07 12:20:00,24.08,24.08,24.05,24.06,616200.0,14.6169,14.6169,14.5987,14.6048,616200.0
2007-08-07 12:30:00,24.07,24.08,24.05,24.07,616000.0,14.6108,14.6169,14.5987,14.6108,616000.0
2007-08-07 12:40:00,24.06,24.07,24.01,24.02,432600.0,14.6048,14.6108,14.5744,14.5805,432600.0
2007-08-07 12:50:00,24.02,24.04,24.02,24.02,344300.0,14.5805,14.5926,14.5805,14.5805,344300.0
2007-08-07 13:00:00,24.02,24.04,23.99,24.03,792500.0,14.5805,14.5926,14.5623,14.5866,792500.0
2007-08-07 13:10:00,24.03,24.03,23.96,23.97,850700.0,14.5866,14.5866,14.5441,14.5501,850700.0
2007-08-07 13:20:00,23.97,24.01,23.97,23.98,834500.0,14.5501,14.5744,14.5501,14.5562,834500.0
2007-08-07 13:30:00,23.97,24.02,23.96,24.0,1210500.0,14.5501,14.5805,14.5441,14.5683,1210500.0
2007-08-07 13:40:00,24.0,24.02,23.99,24.02,1202700.0,14.5683,14.5805,14.5623,14.5805,1202700.0
2007-08-07 13:50:00,24.01,24.02,23.99,24.0,368100.0,14.5744,14.5805,14.5623,14.5683,368100.0
2007-08-07 14:00:00,24.0,24.01,23.89,23.9,1503300.0,14.5683,14.5744,14.5016,14.5076,1503300.0
2007-08-07 14:10:00,23.9,24.02,23.78,23.82,2202300.0,14.5076,14.5805,14.4348,14.4591,2202300.0
2007-08-07 14:20:00,23.8,23.95,23.78,23.79,1889500.0,14.4469,14.538,14.4348,14.4409,1889500.0
2007-08-07 14:30:00,23.79,23.89,23.75,23.78,2317400.0,14.4409,14.5016,14.4166,14.4348,2317400.0
2007-08-07 14:40:00,23.78,23.92,23.75,23.87,2335800.0,14.4348,14.5198,14.4166,14.4894,2335800.0
2007-08-07 14:50:00,23.87,24.02,23.8,24.0,1995400.0,14.4894,14.5805,14.4469,14.5683,1995400.0
2007-08-07 15:00:00,23.99,24.1,23.99,24.03,3608400.0,14.5623,14.629,14.5623,14.5866,3608400.0
2007-08-07 15:10:00,24.03,24.08,23.97,24.04,3008800.0,14.5866,14.6169,14.5501,14.5926,3008800.0
2007-08-07 15:20:00,24.05,24.06,23.97,24.05,2238100.0,14.5987,14.6048,14.5501,14.5987,2238100.0
2007-08-07 15:30:00,24.05,24.32,24.04,24.28,2840900.0,14.5987,14.7626,14.5926,14.7383,2840900.0
2007-08-07 15:40:00,24.27,24.28,24.08,24.08,2293400.0,14.7322,14.7383,14.6169,14.6169,2293400.0
2007-08-07 15:50:00,24.09,24.19,24.05,24.11,2750500.0,14.623,14.6837,14.5987,14.6351,2750500.0
2007-08-08 09:30:00,24.29,24.35,24.22,24.23,2768700.0,14.7444,14.7808,14.7019,14.708,2768700.0
2007-08-08 09:40:00,24.23,24.29,24.18,24.27,1703100.0,14.708,14.7444,14.6776,14.7322,1703100.0
2007-08-08 09:50:00,24.28,24.33,24.25,24.29,930600.0,14.7383,14.7687,14.7201,14.7444,930600.0
2007-08-08 10:00:00,24.29,24.32,24.23,24.29,1667000.0,14.7444,14.7626,14.708,14.7444,1667000.0
2007-08-08 10:10:00,24.29,24.39,24.28,24.37,1380400.0,14.7444,14.8051,14.7383,14.7929,1380400.0
2007-08-08 10:20:00,24.37,24.49,24.36,24.47,2076800.0,14.7929,14.8658,14.7869,14.8536,2076800.0
2007-08-08 10:30:00,24.48,24.5,24.43,24.5,1942800.0,14.8597,14.8719,14.8294,14.8719,1942800.0
2007-08-08 10:40:00,24.5,24.5,24.47,24.49,1762200.0,14.8719,14.8719,14.8536,14.8658,1762200.0
2007-08-08 10:50:00,24.5,24.62,24.49,24.6,4929700.0,14.8719,14.9447,14.8658,14.9326,4929700.0
2007-08-08 11:00:00,24.59,24.65,24.5,24.51,3472500.0,14.9265,14.9629,14.8719,14.8779,3472500.0
2007-08-08 11:10:00,24.51,24.65,24.51,24.64,1327600.0,14.8779,14.9629,14.8779,14.9568,1327600.0
2007-08-08 11:20:00,24.63,24.64,24.53,24.55,1421800.0,14.9508,14.9568,14.8901,14.9022,1421800.0
2007-08-08 11:30:00,24.55,24.74,24.54,24.71,2254100.0,14.9022,15.0175,14.8961,14.9993,2254100.0
2007-08-08 11:40:00,24.71,24.73,24.66,24.66,1198700.0,14.9993,15.0115,14.969,14.969,1198700.0
2007-08-08 11:50:00,24.66,24.71,24.58,24.63,1727500.0,14.969,14.9993,14.9204,14.9508,1727500.0
2007-08-08 12:00:00,24.64,24.64,24.57,24.59,1129400.0,14.9568,14.9568,14.9143,14.9265,1129400.0
2007-08-08 12:10:00,24.59,24.64,24.58,24.64,770200.0,14.9265,14.9568,14.9204,14.9568,770200.0
2007-08-08 12:20:00,24.64,24.64,24.59,24.6,771700.0,14.9568,14.9568,14.9265,14.9326,771700.0
2007-08-08 12:30:00,24.61,24.64,24.61,24.63,1088000.0,14.9386,14.9568,14.9386,14.9508,1088000.0
2007-08-08 12:40:00,24.64,24.71,24.63,24.7,663100.0,14.9568,14.9993,14.9508,14.9933,663100.0
2007-08-08 12:50:00,24.7,24.73,24.66,24.7,1145000.0,14.9933,15.0115,14.969,14.9933,1145000.0
2007-08-08 13:00:00,24.71,24.73,24.7,24.7,1705100.0,14.9993,15.0115,14.9933,14.9933,1705100.0
2007-08-08 13:10:00,24.7,24.75,24.7,24.71,1664700.0,14.9933,15.0236,14.9933,14.9993,1664700.0
2007-08-08 13:20:00,24.71,24.72,24.66,24.67,1007800.0,14.9993,15.0054,14.969,14.975,1007800.0
2007-08-08 13:30:00,24.68,24.75,24.67,24.7,1430200.0,14.9811,15.0236,14.975,14.9933,1430200.0
2007-08-08 13:40:00,24.7,24.75,24.69,24.7,1240000.0,14.9933,15.0236,14.9872,14.9933,1240000.0
2007-08-08 13:50:00,24.7,24.72,24.62,24.67,1880700.0,14.9933,15.0054,14.9447,14.975,1880700.0
2007-08-08 14:00:00,24.68,24.73,24.63,24.72,1657700.0,14.9811,15.0115,14.9508,15.0054,1657700.0
2007-08-08 14:10:00,24.72,24.75,24.69,24.72,2090700.0,15.0054,15.0236,14.9872,15.0054,2090700.0
2007-08-08 14:20:00,24.73,24.75,24.69,24.74,1822600.0,15.0115,15.0236,14.9872,15.0175,1822600.0
2007-08-08 14:30:00,24.75,24.75,24.68,24.68,1331100.0,15.0236,15.0236,14.9811,14.9811,1331100.0
2007-08-08 14:40:00,24.68,24.73,24.66,24.7,1378000.0,14.9811,15.0115,14.969,14.9933,1378000.0
2007-08-08 14:50:00,24.7,24.74,24.65,24.73,1451100.0,14.9933,15.0175,14.9629,15.0115,1451100.0
2007-08-08 15:00:00,24.73,24.77,24.66,24.66,2935500.0,15.0115,15.0357,14.969,14.969,2935500.0
2007-08-08 15:10:00,24.66,24.67,24.55,24.64,2382100.0,14.969,14.975,14.9022,14.9568,2382100.0
2007-08-08 15:20:00,24.64,24.67,24.47,24.64,2814600.0,14.9568,14.975,14.8536,14.9568,2814600.0
2007-08-08 15:30:00,24.63,24.75,24.58,24.73,2026200.0,14.9508,15.0236,14.9204,15.0115,2026200.0
2007-08-08 15:40:00,24.72,24.73,24.57,24.59,2361300.0,15.0054,15.0115,14.9143,14.9265,2361300.0
2007-08-08 15:50:00,24.6,24.69,24.52,24.68,3767700.0,14.9326,14.9872,14.884,14.9811,3767700.0
2007-08-09 09:30:00,24.3,24.51,24.19,24.36,3171600.0,14.7504,14.8779,14.6837,14.7869,3171600.0
2007-08-09 09:40:00,24.36,24.42,24.28,24.42,2436000.0,14.7869,14.8233,14.7383,14.8233,2436000.0
2007-08-09 09:50:00,24.42,24.43,24.33,24.37,1348200.0,14.8233,14.8294,14.7687,14.7929,1348200.0
2007-08-09 10:00:00,24.37,24.41,24.33,24.35,1058800.0,14.7929,14.8172,14.7687,14.7808,1058800.0
2007-08-09 10:10:00,24.36,24.55,24.35,24.52,1663900.0,14.7869,14.9022,14.7808,14.884,1663900.0
2007-08-09 10:20:00,24.52,24.61,24.46,24.57,1714400.0,14.884,14.9386,14.8476,14.9143,1714400.0
2007-08-09 10:30:00,24.57,24.74,24.53,24.54,1972100.0,14.9143,15.0175,14.8901,14.8961,1972100.0
2007-08-09 10:40:00,24.54,24.63,24.47,24.56,1711700.0,14.8961,14.9508,14.8536,14.9083,1711700.0
2007-08-09 10:50:00,24.57,24.61,24.5,24.6,1337700.0,14.9143,14.9386,14.8719,14.9326,1337700.0
2007-08-09 11:00:00,24.6,24.69,24.56,24.67,1503600.0,14.9326,14.9872,14.9083,14.975,1503600.0
2007-08-09 11:10:00,24.67,24.72,24.64,24.65,1379300.0,14.975,15.0054,14.9568,14.9629,1379300.0
2007-08-09 11:20:00,24.65,24.67,24.57,24.6,1386700.0,14.9629,14.975,14.9143,14.9326,1386700.0
2007-08-09 11:30:00,24.59,24.61,24.55,24.55,1194200.0,14.9265,14.9386,14.9022,14.9022,1194200.0
2007-08-09 11:40:00,24.55,24.58,24.45,24.51,1519400.0,14.9022,14.9204,14.8415,14.8779,1519400.0
2007-08-09 11:50:00,24.51,24.55,24.45,24.55,1150000.0,14.8779,14.9022,14.8415,14.9022,1150000.0
2007-08-09 12:00:00,24.55,24.58,24.45,24.47,1051900.0,14.9022,14.9204,14.8415,14.8536,1051900.0
2007-08-09 12:10:00,24.46,24.48,24.42,24.42,964400.0,14.8476,14.8597,14.8233,14.8233,964400.0
2007-08-09 12:20:00,24.42,24.46,24.38,24.45,820000.0,14.8233,14.8476,14.799,14.8415,820000.0
2007-08-09 12:30:00,24.45,24.45,24.29,24.29,896300.0,14.8415,14.8415,14.7444,14.7444,896300.0
2007-08-09 12:40:00,24.3,24.3,24.2,24.21,1430200.0,14.7504,14.7504,14.6897,14.6958,1430200.0
2007-08-09 12:50:00,24.21,24.23,24.12,24.21,1914400.0,14.6958,14.708,14.6412,14.6958,1914400.0
2007-08-09 13:00:00,24.22,24.23,24.08,24.19,2446800.0,14.7019,14.708,14.6169,14.6837,2446800.0
2007-08-09 13:10:00,24.2,24.21,24.05,24.09,2182400.0,14.6897,14.6958,14.5987,14.623,2182400.0
2007-08-09 13:20:00,24.08,24.2,24.07,24.14,1652300.0,14.6169,14.6897,14.6108,14.6533,1652300.0
2007-08-09 13:30:00,24.14,24.29,24.13,24.24,1457400.0,14.6533,14.7444,14.6473,14.714,1457400.0
2007-08-09 13:40:00,24.24,24.25,24.16,24.2,1500800.0,14.714,14.7201,14.6655,14.6897,1500800.0
2007-08-09 13:50:00,24.19,24.22,24.13,24.17,1438500.0,14.6837,14.7019,14.6473,14.6715,1438500.0
2007-08-09 14:00:00,24.17,24.17,24.09,24.1,1433000.0,14.6715,14.6715,14.623,14.629,1433000.0
2007-08-09 14:10:00,24.1,24.2,24.07,24.19,1354500.0,14.629,14.6897,14.6108,14.6837,1354500.0
2007-08-09 14:20:00,24.19,24.23,24.1,24.11,1369400.0,14.6837,14.708,14.629,14.6351,1369400.0
2007-08-09 14:30:00,24.1,24.13,24.03,24.1,2081600.0,14.629,14.6473,14.5866,14.629,2081600.0
2007-08-09 14:40:00,24.1,24.18,24.07,24.1,1490900.0,14.629,14.6776,14.6108,14.629,1490900.0
2007-08-09 14:50:00,24.1,24.14,23.98,23.98,1845200.0,14.629,14.6533,14.5562,14.5562,1845200.0
2007-08-09 15:00:00,23.99,24.04,23.96,23.98,2229900.0,14.5623,14.5926,14.5441,14.5562,2229900.0
2007-08-09 15:10:00,23.99,24.07,23.96,24.01,2115200.0,14.5623,14.6108,14.5441,14.5744,2115200.0
2007-08-09 15:20:00,24.01,24.12,24.0,24.07,1886300.0,14.5744,14.6412,14.5683,14.6108,1886300.0
2007-08-09 15:30:00,24.06,24.11,23.95,24.03,1789500.0,14.6048,14.6351,14.538,14.5866,1789500.0
2007-08-09 15:40:00,24.03,24.19,23.99,24.18,2631400.0,14.5866,14.6837,14.5623,14.6776,2631400.0
2007-08-09 15:50:00,24.18,24.19,23.93,23.93,4325400.0,14.6776,14.6837,14.5259,14.5259,4325400.0
2007-08-10 09:30:00,23.91,23.96,23.66,23.7,3495000.0,14.5137,14.5441,14.362,14.3862,3495000.0
2007-08-10 09:40:00,23.7,23.99,23.66,23.97,3240100.0,14.3862,14.5623,14.362,14.5501,3240100.0
2007-08-10 09:50:00,23.97,24.04,23.68,23.78,2458700.0,14.5501,14.5926,14.3741,14.4348,2458700.0
2007-08-10 10:00:00,23.79,23.91,23.62,23.9,2301500.0,14.4409,14.5137,14.3377,14.5076,2301500.0
2007-08-10 10:10:00,23.9,23.94,23.81,23.86,2387800.0,14.5076,14.5319,14.453,14.4834,2387800.0
2007-08-10 10:20:00,23.86,23.91,23.68,23.7,2278800.0,14.4834,14.5137,14.3741,14.3862,2278800.0
2007-08-10 10:30:00,23.71,23.78,23.5,23.51,2974100.0,14.3923,14.4348,14.2648,14.2709,2974100.0
2007-08-10 10:40:00,23.52,23.71,23.5,23.66,1698800.0,14.277,14.3923,14.2648,14.362,1698800.0
2007-08-10 10:50:00,23.66,23.75,23.56,23.68,1552500.0,14.362,14.4166,14.3013,14.3741,1552500.0
2007-08-10 11:00:00,23.68,23.98,23.66,23.82,2803500.0,14.3741,14.5562,14.362,14.4591,2803500.0
2007-08-10 11:10:00,23.83,23.98,23.76,23.88,1998100.0,14.4652,14.5562,14.4227,14.4955,1998100.0
2007-08-10 11:20:00,23.88,23.93,23.79,23.8,1249900.0,14.4955,14.5259,14.4409,14.4469,1249900.0
2007-08-10 11:30:00,23.81,23.93,23.75,23.86,1388500.0,14.453,14.5259,14.4166,14.4834,1388500.0
2007-08-10 11:40:00,23.85,24.0,23.85,23.99,1126000.0,14.4773,14.5683,14.4773,14.5623,1126000.0
2007-08-10 11:50:00,23.99,24.12,23.91,24.11,2117500.0,14.5623,14.6412,14.5137,14.6351,2117500.0
2007-08-10 12:00:00,24.12,24.17,24.0,24.15,1983200.0,14.6412,14.6715,14.5683,14.6594,1983200.0
2007-08-10 12:10:00,24.15,24.21,24.0,24.2,1426700.0,14.6594,14.6958,14.5683,14.6897,1426700.0
2007-08-10 12:20:00,24.21,24.3,24.03,24.06,1778900.0,14.6958,14.7504,14.5866,14.6048,1778900.0
2007-08-10 12:30:00,24.05,24.14,24.02,24.09,1314000.0,14.5987,14.6533,14.5805,14.623,1314000.0
2007-08-10 12:40:00,24.1,24.11,23.97,24.04,886800.0,14.629,14.6351,14.5501,14.5926,886800.0
2007-08-10 12:50:00,24.05,24.2,23.96,23.97,1240500.0,14.5987,14.6897,14.5441,14.5501,1240500.0
2007-08-10 13:00:00,23.98,24.1,23.98,24.08,904400.0,14.5562,14.629,14.5562,14.6169,904400.0
2007-08-10 13:10:00,24.08,24.21,24.04,24.2,914700.0,14.6169,14.6958,14.5926,14.6897,914700.0
2007-08-10 13:20:00,24.21,24.34,24.06,24.11,1544600.0,14.6958,14.7747,14.6048,14.6351,1544600.0
2007-08-10 13:30:00,24.11,24.17,24.07,24.12,804700.0,14.6351,14.6715,14.6108,14.6412,804700.0
2007-08-10 13:40:00,24.12,24.18,23.91,23.93,1582000.0,14.6412,14.6776,14.5137,14.5259,1582000.0
2007-08-10 13:50:00,23.92,24.05,23.92,24.04,1076900.0,14.5198,14.5987,14.5198,14.5926,1076900.0
2007-08-10 14:00:00,24.04,24.12,23.97,24.11,1115400.0,14.5926,14.6412,14.5501,14.6351,1115400.0
2007-08-10 14:10:00,24.1,24.18,24.0,24.16,915500.0,14.629,14.6776,14.5683,14.6655,915500.0
2007-08-10 14:20:00,24.16,24.26,24.05,24.07,1313600.0,14.6655,14.7262,14.5987,14.6108,1313600.0
2007-08-10 14:30:00,24.05,24.06,23.96,23.99,970500.0,14.5987,14.6048,14.5441,14.5623,970500.0
2007-08-10 14:40:00,23.99,24.06,23.98,24.01,687600.0,14.5623,14.6048,14.5562,14.5744,687600.0
2007-08-10 14:50:00,24.01,24.02,23.95,23.98,729000.0,14.5744,14.5805,14.538,14.5562,729000.0
2007-08-10 15:00:00,23.98,24.09,23.95,24.05,1481100.0,14.5562,14.623,14.538,14.5987,1481100.0
2007-08-10 15:10:00,24.05,24.06,23.97,23.98,1002400.0,14.5987,14.6048,14.5501,14.5562,1002400.0
2007-08-10 15:20:00,23.97,24.23,23.97,24.19,1665900.0,14.5501,14.708,14.5501,14.6837,1665900.0
2007-08-10 15:30:00,24.19,24.25,24.05,24.14,1913600.0,14.6837,14.7201,14.5987,14.6533,1913600.0
2007-08-10 15:40:00,24.14,24.2,24.08,24.12,1491800.0,14.6533,14.6897,14.6169,14.6412,1491800.0
2007-08-10 15:50:00,24.13,24.15,23.95,24.0,3069000.0,14.6473,14.6594,14.538,14.5683,3069000.0
2007-08-13 09:30:00,24.21,24.32,24.12,24.14,2694300.0,14.6958,14.7626,14.6412,14.6533,2694300.0
2007-08-13 09:40:00,24.14,24.27,24.1,24.18,1263100.0,14.6533,14.7322,14.629,14.6776,1263100.0
2007-08-13 09:50:00,24.18,24.18,24.06,24.12,1226100.0,14.6776,14.6776,14.6048,14.6412,1226100.0
2007-08-13 10:00:00,24.12,24.18,24.07,24.08,1053900.0,14.6412,14.6776,14.6108,14.6169,1053900.0
2007-08-13 10:10:00,24.09,24.13,24.04,24.1,1190500.0,14.623,14.6473,14.5926,14.629,1190500.0
2007-08-13 10:20:00,24.1,24.17,24.1,24.14,1109600.0,14.629,14.6715,14.629,14.6533,1109600.0
2007-08-13 10:30:00,24.14,24.16,24.1,24.11,827400.0,14.6533,14.6655,14.629,14.6351,827400.0
2007-08-13 10:40:00,24.12,24.13,24.02,24.04,1506300.0,14.6412,14.6473,14.5805,14.5926,1506300.0
2007-08-13 10:50:00,24.05,24.05,24.0,24.04,903100.0,14.5987,14.5987,14.5683,14.5926,903100.0
2007-08-13 11:00:00,24.04,24.04,23.96,23.99,687800.0,14.5926,14.5926,14.5441,14.5623,687800.0
2007-08-13 11:10:00,23.99,24.15,23.98,24.14,917700.0,14.5623,14.6594,14.5562,14.6533,917700.0
2007-08-13 11:20:00,24.14,24.2,24.13,24.19,1249400.0,14.6533,14.6897,14.6473,14.6837,1249400.0
2007-08-13 11:30:00,24.19,24.22,24.17,24.18,1015100.0,14.6837,14.7019,14.6715,14.6776,1015100.0
2007-08-13 11:40:00,24.17,24.19,24.13,24.15,597100.0,14.6715,14.6837,14.6473,14.6594,597100.0
2007-08-13 11:50:00,24.16,24.16,24.1,24.16,482700.0,14.6655,14.6655,14.629,14.6655,482700.0
2007-08-13 12:00:00,24.16,24.19,24.12,24.18,353900.0,14.6655,14.6837,14.6412,14.6776,353900.0
2007-08-13 12:10:00,24.19,24.2,24.12,24.13,590800.0,14.6837,14.6897,14.6412,14.6473,590800.0
2007-08-13 12:20:00,24.12,24.13,24.07,24.07,442200.0,14.6412,14.6473,14.6108,14.6108,442200.0
2007-08-13 12:30:00,24.07,24.17,24.05,24.15,654800.0,14.6108,14.6715,14.5987,14.6594,654800.0
2007-08-13 12:40:00,24.16,24.2,24.1,24.2,683800.0,14.6655,14.6897,14.629,14.6897,683800.0
2007-08-13 12:50:00,24.19,24.21,24.14,24.15,668900.0,14.6837,14.6958,14.6533,14.6594,668900.0
2007-08-13 13:00:00,24.15,24.2,24.14,24.18,695800.0,14.6594,14.6897,14.6533,14.6776,695800.0
2007-08-13 13:10:00,24.19,24.21,24.1,24.1,675400.0,14.6837,14.6958,14.629,14.629,675400.0
2007-08-13 13:20:00,24.11,24.13,24.05,24.11,1519200.0,14.6351,14.6473,14.5987,14.6351,1519200.0
2007-08-13 13:30:00,24.11,24.16,24.08,24.12,627400.0,14.6351,14.6655,14.6169,14.6412,627400.0
2007-08-13 13:40:00,24.12,24.15,24.07,24.13,750600.0,14.6412,14.6594,14.6108,14.6473,750600.0
2007-08-13 13:50:00,24.13,24.16,24.13,24.16,439400.0,14.6473,14.6655,14.6473,14.6655,439400.0
2007-08-13 14:00:00,24.16,24.17,24.13,24.15,645900.0,14.6655,14.6715,14.6473,14.6594,645900.0
2007-08-13 14:10:00,24.16,24.17,24.13,24.15,350000.0,14.6655,14.6715,14.6473,14.6594,350000.0
2007-08-13 14:20:00,24.15,24.19,24.14,24.18,1173300.0,14.6594,14.6837,14.6533,14.6776,1173300.0
2007-08-13 14:30:00,24.17,24.18,24.13,24.18,466400.0,14.6715,14.6776,14.6473,14.6776,466400.0
2007-08-13 14:40:00,24.18,24.18,24.05,24.07,912000.0,14.6776,14.6776,14.5987,14.6108,912000.0
2007-08-13 14:50:00,24.06,24.12,24.05,24.09,1123600.0,14.6048,14.6412,14.5987,14.623,1123600.0
2007-08-13 15:00:00,24.09,24.12,24.05,24.11,1246100.0,14.623,14.6412,14.5987,14.6351,1246100.0
2007-08-13 15:10:00,24.11,24.15,24.07,24.1,1138000.0,14.6351,14.6594,14.6108,14.629,1138000.0
2007-08-13 15:20:00,24.1,24.11,24.01,24.06,1930500.0,14.629,14.6351,14.5744,14.6048,1930500.0
2007-08-13 15:30:00,24.07,24.14,24.01,24.14,1932200.0,14.6108,14.6533,14.5744,14.6533,1932200.0
2007-08-13 15:40:00,24.13,24.14,24.06,24.12,2148900.0,14.6473,14.6533,14.6048,14.6412,2148900.0
2007-08-13 15:50:00,24.12,24.12,23.96,24.03,4092700.0,14.6412,14.6412,14.5441,14.5866,4092700.0
2007-08-14 09:30:00,24.06,24.11,24.02,24.09,2817400.0,14.6048,14.6351,14.5805,14.623,2817400.0
2007-08-14 09:40:00,24.09,24.3,24.08,24.26,2301100.0,14.623,14.7504,14.6169,14.7262,2301100.0
2007-08-14 09:50:00,24.27,24.35,24.24,24.34,1799800.0,14.7322,14.7808,14.714,14.7747,1799800.0
2007-08-14 10:00:00,24.35,24.38,24.16,24.19,1476000.0,14.7808,14.799,14.6655,14.6837,1476000.0
2007-08-14 10:10:00,24.19,24.19,24.11,24.17,957900.0,14.6837,14.6837,14.6351,14.6715,957900.0
2007-08-14 10:20:00,24.19,24.2,24.1,24.12,1034600.0,14.6837,14.6897,14.629,14.6412,1034600.0
2007-08-14 10:30:00,24.12,24.2,24.1,24.19,1240900.0,14.6412,14.6897,14.629,14.6837,1240900.0
2007-08-14 10:40:00,24.19,24.19,24.12,24.13,936100.0,14.6837,14.6837,14.6412,14.6473,936100.0
2007-08-14 10:50:00,24.13,24.15,24.02,24.13,1776700.0,14.6473,14.6594,14.5805,14.6473,1776700.0
2007-08-14 11:00:00,24.12,24.13,24.03,24.06,1535300.0,14.6412,14.6473,14.5866,14.6048,1535300.0
2007-08-14 11:10:00,24.06,24.09,23.96,24.0,1618700.0,14.6048,14.623,14.5441,14.5683,1618700.0
2007-08-14 11:20:00,24.01,24.02,23.9,23.91,1146100.0,14.5744,14.5805,14.5076,14.5137,1146100.0
2007-08-14 11:30:00,23.91,23.97,23.87,23.93,1604400.0,14.5137,14.5501,14.4894,14.5259,1604400.0
2007-08-14 11:40:00,23.93,24.07,23.93,24.03,874900.0,14.5259,14.6108,14.5259,14.5866,874900.0
2007-08-14 11:50:00,24.02,24.15,24.02,24.11,1076200.0,14.5805,14.6594,14.5805,14.6351,1076200.0
2007-08-14 12:00:00,24.11,24.11,24.06,24.08,836700.0,14.6351,14.6351,14.6048,14.6169,836700.0
2007-08-14 12:10:00,24.08,24.13,24.06,24.13,480100.0,14.6169,14.6473,14.6048,14.6473,480100.0
2007-08-14 12:20:00,24.13,24.15,24.01,24.05,924700.0,14.6473,14.6594,14.5744,14.5987,924700.0
2007-08-14 12:30:00,24.05,24.09,24.04,24.07,707400.0,14.5987,14.623,14.5926,14.6108,707400.0
2007-08-14 12:40:00,24.07,24.07,23.97,23.99,898100.0,14.6108,14.6108,14.5501,14.5623,898100.0
2007-08-14 12:50:00,23.99,24.03,23.97,24.02,718900.0,14.5623,14.5866,14.5501,14.5805,718900.0
2007-08-14 13:00:00,24.02,24.09,23.99,24.08,696800.0,14.5805,14.623,14.5623,14.6169,696800.0
2007-08-14 13:10:00,24.07,24.07,23.97,24.04,812000.0,14.6108,14.6108,14.5501,14.5926,812000.0
2007-08-14 13:20:00,24.03,24.04,23.98,23.99,650900.0,14.5866,14.5926,14.5562,14.5623,650900.0
2007-08-14 13:30:00,23.99,24.03,23.98,24.02,731600.0,14.5623,14.5866,14.5562,14.5805,731600.0
2007-08-14 13:40:00,24.02,24.04,23.95,23.98,902600.0,14.5805,14.5926,14.538,14.5562,902600.0
2007-08-14 13:50:00,23.98,23.98,23.91,23.93,919600.0,14.5562,14.5562,14.5137,14.5259,919600.0
2007-08-14 14:00:00,23.93,23.97,23.89,23.89,2548000.0,14.5259,14.5501,14.5016,14.5016,2548000.0
2007-08-14 14:10:00,23.89,23.93,23.87,23.93,706200.0,14.5016,14.5259,14.4894,14.5259,706200.0
2007-08-14 14:20:00,23.93,23.94,23.9,23.91,666600.0,14.5259,14.5319,14.5076,14.5137,666600.0
2007-08-14 14:30:00,23.92,23.94,23.86,23.94,1436500.0,14.5198,14.5319,14.4834,14.5319,1436500.0
2007-08-14 14:40:00,23.93,23.94,23.86,23.9,1038900.0,14.5259,14.5319,14.4834,14.5076,1038900.0
2007-08-14 14:50:00,23.9,23.93,23.85,23.91,1396200.0,14.5076,14.5259,14.4773,14.5137,1396200.0
2007-08-14 15:00:00,23.92,23.97,23.9,23.92,1389200.0,14.5198,14.5501,14.5076,14.5198,1389200.0
2007-08-14 15:10:00,23.92,23.97,23.9,23.96,803900.0,14.5198,14.5501,14.5076,14.5441,803900.0
2007-08-14 15:20:00,23.97,24.01,23.9,23.91,1871400.0,14.5501,14.5744,14.5076,14.5137,1871400.0
2007-08-14 15:30:00,23.9,23.93,23.81,23.81,2095300.0,14.5076,14.5259,14.453,14.453,2095300.0
2007-08-14 15:40:00,23.82,23.87,23.78,23.87,3080600.0,14.4591,14.4894,14.4348,14.4894,3080600.0
2007-08-14 15:50:00,23.87,23.87,23.78,23.8,3431200.0,14.4894,14.4894,14.4348,14.4469,3431200.0
2007-08-15 09:30:00,23.77,23.78,23.55,23.68,2100800.0,14.4287,14.4348,14.2952,14.3741,2100800.0
2007-08-15 09:40:00,23.68,23.7,23.63,23.63,1603000.0,14.3741,14.3862,14.3437,14.3437,1603000.0
2007-08-15 09:50:00,23.63,23.81,23.6,23.72,1815900.0,14.3437,14.453,14.3255,14.3984,1815900.0
2007-08-15 10:00:00,23.72,23.77,23.55,23.63,2206400.0,14.3984,14.4287,14.2952,14.3437,2206400.0
2007-08-15 10:10:00,23.63,23.66,23.57,23.62,1482500.0,14.3437,14.362,14.3073,14.3377,1482500.0
2007-08-15 10:20:00,23.62,23.81,23.6,23.8,1884500.0,14.3377,14.453,14.3255,14.4469,1884500.0
2007-08-15 10:30:00,23.81,23.82,23.67,23.68,1393000.0,14.453,14.4591,14.368,14.3741,1393000.0
2007-08-15 10:40:00,23.68,23.73,23.66,23.7,905500.0,14.3741,14.4044,14.362,14.3862,905500.0
2007-08-15 10:50:00,23.71,23.72,23.6,23.65,913500.0,14.3923,14.3984,14.3255,14.3559,913500.0
2007-08-15 11:00:00,23.65,23.71,23.65,23.67,850400.0,14.3559,14.3923,14.3559,14.368,850400.0
2007-08-15 11:10:00,23.68,23.75,23.67,23.7,875200.0,14.3741,14.4166,14.368,14.3862,875200.0
2007-08-15 11:20:00,23.7,23.79,23.7,23.77,688400.0,14.3862,14.4409,14.3862,14.4287,688400.0
2007-08-15 11:30:00,23.77,23.77,23.68,23.7,807800.0,14.4287,14.4287,14.3741,14.3862,807800.0
2007-08-15 11:40:00,23.71,23.73,23.63,23.64,670100.0,14.3923,14.4044,14.3437,14.3498,670100.0
2007-08-15 11:50:00,23.64,23.66,23.51,23.61,1751400.0,14.3498,14.362,14.2709,14.3316,1751400.0
2007-08-15 12:00:00,23.62,23.69,23.6,23.66,1173300.0,14.3377,14.3802,14.3255,14.362,1173300.0
2007-08-15 12:10:00,23.66,23.75,23.65,23.71,629900.0,14.362,14.4166,14.3559,14.3923,629900.0
2007-08-15 12:20:00,23.72,23.77,23.68,23.71,884700.0,14.3984,14.4287,14.3741,14.3923,884700.0
2007-08-15 12:30:00,23.7,23.71,23.65,23.69,745700.0,14.3862,14.3923,14.3559,14.3802,745700.0
2007-08-15 12:40:00,23.69,23.76,23.68,23.74,480900.0,14.3802,14.4227,14.3741,14.4105,480900.0
2007-08-15 12:50:00,23.74,23.75,23.69,23.72,555900.0,14.4105,14.4166,14.3802,14.3984,555900.0
2007-08-15 13:00:00,23.72,23.8,23.69,23.74,1024300.0,14.3984,14.4469,14.3802,14.4105,1024300.0
2007-08-15 13:10:00,23.75,23.85,23.74,23.84,1556000.0,14.4166,14.4773,14.4105,14.4712,1556000.0
2007-08-15 13:20:00,23.83,23.89,23.81,23.88,1136200.0,14.4652,14.5016,14.453,14.4955,1136200.0
2007-08-15 13:30:00,23.88,23.99,23.88,23.91,1397300.0,14.4955,14.5623,14.4955,14.5137,1397300.0
2007-08-15 13:40:00,23.91,23.98,23.89,23.9,1302700.0,14.5137,14.5562,14.5016,14.5076,1302700.0
2007-08-15 13:50:00,23.9,23.91,23.85,23.86,864400.0,14.5076,14.5137,14.4773,14.4834,864400.0
2007-08-15 14:00:00,23.86,23.92,23.83,23.85,910700.0,14.4834,14.5198,14.4652,14.4773,910700.0
2007-08-15 14:10:00,23.86,23.87,23.78,23.81,1029400.0,14.4834,14.4894,14.4348,14.453,1029400.0
2007-08-15 14:20:00,23.81,23.83,23.74,23.77,644300.0,14.453,14.4652,14.4105,14.4287,644300.0
2007-08-15 14:30:00,23.77,23.8,23.7,23.77,1073500.0,14.4287,14.4469,14.3862,14.4287,1073500.0
2007-08-15 14:40:00,23.78,23.8,23.64,23.65,1016200.0,14.4348,14.4469,14.3498,14.3559,1016200.0
2007-08-15 14:50:00,23.64,23.72,23.62,23.65,1643200.0,14.3498,14.3984,14.3377,14.3559,1643200.0
2007-08-15 15:00:00,23.66,23.7,23.56,23.57,1324800.0,14.362,14.3862,14.3013,14.3073,1324800.0
2007-08-15 15:10:00,23.57,23.61,23.48,23.58,2773900.0,14.3073,14.3316,14.2527,14.3134,2773900.0
2007-08-15 15:20:00,23.58,23.59,23.44,23.44,2120700.0,14.3134,14.3195,14.2284,14.2284,2120700.0
2007-08-15 15:30:00,23.45,23.48,23.37,23.44,3056000.0,14.2345,14.2527,14.1859,14.2284,3056000.0
2007-08-15 15:40:00,23.44,23.51,23.42,23.49,2908900.0,14.2284,14.2709,14.2163,14.2588,2908900.0
2007-08-15 15:50:00,23.48,23.48,23.21,23.23,4630900.0,14.2527,14.2527,14.0888,14.1009,4630900.0
2007-08-16 09:30:00,23.23,23.49,23.2,23.49,3797600.0,14.1009,14.2588,14.0827,14.2588,3797600.0
2007-08-16 09:40:00,23.48,23.59,23.42,23.51,2983900.0,14.2527,14.3195,14.2163,14.2709,2983900.0
2007-08-16 09:50:00,23.51,23.51,23.36,23.36,1335400.0,14.2709,14.2709,14.1799,14.1799,1335400.0
2007-08-16 10:00:00,23.36,23.42,23.22,23.42,2714800.0,14.1799,14.2163,14.0949,14.2163,2714800.0
2007-08-16 10:10:00,23.42,23.46,23.37,23.44,1776200.0,14.2163,14.2406,14.1859,14.2284,1776200.0
2007-08-16 10:20:00,23.44,23.45,23.21,23.29,2591400.0,14.2284,14.2345,14.0888,14.1374,2591400.0
2007-08-16 10:30:00,23.28,23.34,23.22,23.33,2226400.0,14.1313,14.1677,14.0949,14.1616,2226400.0
2007-08-16 10:40:00,23.33,23.47,23.32,23.39,1969200.0,14.1616,14.2466,14.1556,14.1981,1969200.0
2007-08-16 10:50:00,23.39,23.45,23.36,23.36,1905800.0,14.1981,14.2345,14.1799,14.1799,1905800.0
2007-08-16 11:00:00,23.36,23.46,23.33,23.43,2314200.0,14.1799,14.2406,14.1616,14.2223,2314200.0
2007-08-16 11:10:00,23.43,23.45,23.33,23.35,2278000.0,14.2223,14.2345,14.1616,14.1738,2278000.0
2007-08-16 11:20:00,23.35,23.42,23.34,23.35,1951200.0,14.1738,14.2163,14.1677,14.1738,1951200.0
2007-08-16 11:30:00,23.35,23.38,23.22,23.37,2713200.0,14.1738,14.192,14.0949,14.1859,2713200.0
2007-08-16 11:40:00,23.37,23.37,23.23,23.24,2276200.0,14.1859,14.1859,14.1009,14.107,2276200.0
2007-08-16 11:50:00,23.23,23.25,23.12,23.14,2692800.0,14.1009,14.1131,14.0342,14.0463,2692800.0
2007-08-16 12:00:00,23.14,23.15,22.34,22.38,7165100.0,14.0463,14.0524,13.5607,13.585,7165100.0
2007-08-16 12:10:00,22.38,22.49,22.24,22.39,7865900.0,13.585,13.6518,13.5,13.5911,7865900.0
2007-08-16 12:20:00,22.4,22.58,22.35,22.55,4048600.0,13.5971,13.7064,13.5668,13.6882,4048600.0
2007-08-16 12:30:00,22.55,22.58,22.37,22.38,3132000.0,13.6882,13.7064,13.5789,13.585,3132000.0
2007-08-16 12:40:00,22.38,22.39,22.09,22.34,3941600.0,13.585,13.5911,13.4089,13.5607,3941600.0
2007-08-16 12:50:00,22.34,22.46,22.26,22.3,2122300.0,13.5607,13.6335,13.5121,13.5364,2122300.0
2007-08-16 13:00:00,22.31,22.55,22.24,22.54,1896600.0,13.5425,13.6882,13.5,13.6821,1896600.0
2007-08-16 13:10:00,22.54,22.74,22.44,22.73,2533600.0,13.6821,13.8035,13.6214,13.7974,2533600.0
2007-08-16 13:20:00,22.74,22.75,22.42,22.58,2519000.0,13.8035,13.8096,13.6093,13.7064,2519000.0
2007-08-16 13:30:00,22.58,22.84,22.57,22.84,2843900.0,13.7064,13.8642,13.7003,13.8642,2843900.0
2007-08-16 13:40:00,22.84,22.89,22.66,22.76,2484500.0,13.8642,13.8946,13.7549,13.8156,2484500.0
2007-08-16 13:50:00,22.75,22.93,22.75,22.84,2001400.0,13.8096,13.9188,13.8096,13.8642,2001400.0
2007-08-16 14:00:00,22.85,23.07,22.77,23.04,2261100.0,13.8703,14.0038,13.8217,13.9856,2261100.0
2007-08-16 14:10:00,23.04,23.2,22.9,23.08,3260400.0,13.9856,14.0827,13.9006,14.0099,3260400.0
2007-08-16 14:20:00,23.08,23.09,22.85,22.92,2154800.0,14.0099,14.016,13.8703,13.9128,2154800.0
2007-08-16 14:30:00,22.92,22.92,22.65,22.79,2062300.0,13.9128,13.9128,13.7489,13.8339,2062300.0
2007-08-16 14:40:00,22.79,22.89,22.7,22.77,1645400.0,13.8339,13.8946,13.7792,13.8217,1645400.0
2007-08-16 14:50:00,22.77,22.91,22.76,22.79,1000300.0,13.8217,13.9067,13.8156,13.8339,1000300.0
2007-08-16 15:00:00,22.79,22.79,22.61,22.62,2426100.0,13.8339,13.8339,13.7246,13.7307,2426100.0
2007-08-16 15:10:00,22.63,22.8,22.57,22.75,2288700.0,13.7367,13.8399,13.7003,13.8096,2288700.0
2007-08-16 15:20:00,22.75,22.84,22.64,22.75,2177100.0,13.8096,13.8642,13.7428,13.8096,2177100.0
2007-08-16 15:30:00,22.75,22.97,22.72,22.9,2452500.0,13.8096,13.9431,13.7914,13.9006,2452500.0
2007-08-16 15:40:00,22.9,23.17,22.81,23.11,3804800.0,13.9006,14.0645,13.846,14.0281,3804800.0
2007-08-16 15:50:00,23.11,23.15,23.03,23.12,5332200.0,14.0281,14.0524,13.9795,14.0342,5332200.0
2007-08-17 09:30:00,23.91,24.0,23.85,23.96,9191300.0,14.5137,14.5683,14.4773,14.5441,9191300.0
2007-08-17 09:40:00,23.96,24.0,23.68,23.76,5661600.0,14.5441,14.5683,14.3741,14.4227,5661600.0
2007-08-17 09:50:00,23.76,23.83,23.66,23.82,3163000.0,14.4227,14.4652,14.362,14.4591,3163000.0
2007-08-17 10:00:00,23.82,23.82,23.67,23.8,2811200.0,14.4591,14.4591,14.368,14.4469,2811200.0
2007-08-17 10:10:00,23.8,23.83,23.65,23.74,2623900.0,14.4469,14.4652,14.3559,14.4105,2623900.0
2007-08-17 10:20:00,23.75,23.79,23.53,23.57,3158900.0,14.4166,14.4409,14.283,14.3073,3158900.0
2007-08-17 10:30:00,23.57,23.68,23.52,23.6,2265400.0,14.3073,14.3741,14.277,14.3255,2265400.0
2007-08-17 10:40:00,23.6,23.61,23.34,23.37,2598200.0,14.3255,14.3316,14.1677,14.1859,2598200.0
2007-08-17 10:50:00,23.37,23.55,23.34,23.47,4052200.0,14.1859,14.2952,14.1677,14.2466,4052200.0
2007-08-17 11:00:00,23.46,23.6,23.41,23.44,2346400.0,14.2406,14.3255,14.2102,14.2284,2346400.0
2007-08-17 11:10:00,23.44,23.6,23.41,23.49,1797700.0,14.2284,14.3255,14.2102,14.2588,1797700.0
2007-08-17 11:20:00,23.49,23.51,23.44,23.5,1246100.0,14.2588,14.2709,14.2284,14.2648,1246100.0
2007-08-17 11:30:00,23.49,23.64,23.43,23.64,1685300.0,14.2588,14.3498,14.2223,14.3498,1685300.0
2007-08-17 11:40:00,23.64,23.66,23.57,23.59,1348300.0,14.3498,14.362,14.3073,14.3195,1348300.0
2007-08-17 11:50:00,23.58,23.6,23.47,23.49,1230800.0,14.3134,14.3255,14.2466,14.2588,1230800.0
2007-08-17 12:00:00,23.49,23.56,23.44,23.47,1614400.0,14.2588,14.3013,14.2284,14.2466,1614400.0
2007-08-17 12:10:00,23.48,23.55,23.45,23.49,1220400.0,14.2527,14.2952,14.2345,14.2588,1220400.0
2007-08-17 12:20:00,23.49,23.55,23.48,23.51,1153700.0,14.2588,14.2952,14.2527,14.2709,1153700.0
2007-08-17 12:30:00,23.51,23.58,23.48,23.51,1168000.0,14.2709,14.3134,14.2527,14.2709,1168000.0
2007-08-17 12:40:00,23.51,23.57,23.48,23.49,862700.0,14.2709,14.3073,14.2527,14.2588,862700.0
2007-08-17 12:50:00,23.49,23.53,23.47,23.5,917000.0,14.2588,14.283,14.2466,14.2648,917000.0
2007-08-17 13:00:00,23.5,23.61,23.5,23.58,1523500.0,14.2648,14.3316,14.2648,14.3134,1523500.0
2007-08-17 13:10:00,23.58,23.69,23.56,23.63,2020800.0,14.3134,14.3802,14.3013,14.3437,2020800.0
2007-08-17 13:20:00,23.63,23.69,23.59,23.61,1460800.0,14.3437,14.3802,14.3195,14.3316,1460800.0
2007-08-17 13:30:00,23.6,23.64,23.57,23.62,1351200.0,14.3255,14.3498,14.3073,14.3377,1351200.0
2007-08-17 13:40:00,23.62,23.65,23.57,23.64,849500.0,14.3377,14.3559,14.3073,14.3498,849500.0
2007-08-17 13:50:00,23.65,23.65,23.59,23.63,884200.0,14.3559,14.3559,14.3195,14.3437,884200.0
2007-08-17 14:00:00,23.63,23.65,23.59,23.62,1268900.0,14.3437,14.3559,14.3195,14.3377,1268900.0
2007-08-17 14:10:00,23.62,23.66,23.59,23.63,1257800.0,14.3377,14.362,14.3195,14.3437,1257800.0
2007-08-17 14:20:00,23.63,23.65,23.6,23.62,916300.0,14.3437,14.3559,14.3255,14.3377,916300.0
2007-08-17 14:30:00,23.62,23.64,23.59,23.59,1071100.0,14.3377,14.3498,14.3195,14.3195,1071100.0
2007-08-17 14:40:00,23.6,23.63,23.56,23.63,1571400.0,14.3255,14.3437,14.3013,14.3437,1571400.0
2007-08-17 14:50:00,23.63,23.63,23.59,23.63,1033300.0,14.3437,14.3437,14.3195,14.3437,1033300.0
2007-08-17 15:00:00,23.63,23.72,23.6,23.71,1727200.0,14.3437,14.3984,14.3255,14.3923,1727200.0
2007-08-17 15:10:00,23.72,23.76,23.68,23.76,1828800.0,14.3984,14.4227,14.3741,14.4227,1828800.0
2007-08-17 15:20:00,23.76,23.78,23.65,23.72,2445600.0,14.4227,14.4348,14.3559,14.3984,2445600.0
2007-08-17 15:30:00,23.72,23.85,23.71,23.82,2576200.0,14.3984,14.4773,14.3923,14.4591,2576200.0
2007-08-17 15:40:00,23.82,23.86,23.75,23.77,2674500.0,14.4591,14.4834,14.4166,14.4287,2674500.0
2007-08-17 15:50:00,23.76,23.77,23.64,23.71,4331600.0,14.4227,14.4287,14.3498,14.3923,4331600.0
2007-08-20 09:30:00,23.8,23.85,23.78,23.79,2112000.0,14.4469,14.4773,14.4348,14.4409,2112000.0
2007-08-20 09:40:00,23.79,23.84,23.67,23.67,2023100.0,14.4409,14.4712,14.368,14.368,2023100.0
2007-08-20 09:50:00,23.67,23.8,23.66,23.78,1100200.0,14.368,14.4469,14.362,14.4348,1100200.0
2007-08-20 10:00:00,23.79,24.0,23.78,23.99,2162200.0,14.4409,14.5683,14.4348,14.5623,2162200.0
2007-08-20 10:10:00,23.99,24.0,23.89,23.98,1443700.0,14.5623,14.5683,14.5016,14.5562,1443700.0
2007-08-20 10:20:00,23.98,24.0,23.89,23.89,1378900.0,14.5562,14.5683,14.5016,14.5016,1378900.0
2007-08-20 10:30:00,23.9,23.93,23.83,23.88,936400.0,14.5076,14.5259,14.4652,14.4955,936400.0
2007-08-20 10:40:00,23.88,23.93,23.82,23.82,1061400.0,14.4955,14.5259,14.4591,14.4591,1061400.0
2007-08-20 10:50:00,23.83,23.87,23.8,23.84,803600.0,14.4652,14.4894,14.4469,14.4712,803600.0
2007-08-20 11:00:00,23.84,23.87,23.81,23.87,989300.0,14.4712,14.4894,14.453,14.4894,989300.0
2007-08-20 11:10:00,23.87,23.92,23.85,23.88,608100.0,14.4894,14.5198,14.4773,14.4955,608100.0
2007-08-20 11:20:00,23.88,23.93,23.86,23.9,725700.0,14.4955,14.5259,14.4834,14.5076,725700.0
2007-08-20 11:30:00,23.89,23.91,23.82,23.84,1006800.0,14.5016,14.5137,14.4591,14.4712,1006800.0
2007-08-20 11:40:00,23.84,23.86,23.82,23.83,627000.0,14.4712,14.4834,14.4591,14.4652,627000.0
2007-08-20 11:50:00,23.84,23.85,23.75,23.77,1104000.0,14.4712,14.4773,14.4166,14.4287,1104000.0
2007-08-20 12:00:00,23.78,23.79,23.72,23.73,958500.0,14.4348,14.4409,14.3984,14.4044,958500.0
2007-08-20 12:10:00,23.73,23.76,23.67,23.76,1310900.0,14.4044,14.4227,14.368,14.4227,1310900.0
2007-08-20 12:20:00,23.75,23.8,23.74,23.76,827200.0,14.4166,14.4469,14.4105,14.4227,827200.0
2007-08-20 12:30:00,23.76,23.86,23.76,23.83,1254800.0,14.4227,14.4834,14.4227,14.4652,1254800.0
2007-08-20 12:40:00,23.84,23.89,23.81,23.86,862300.0,14.4712,14.5016,14.453,14.4834,862300.0
2007-08-20 12:50:00,23.86,23.86,23.77,23.8,874900.0,14.4834,14.4834,14.4287,14.4469,874900.0
2007-08-20 13:00:00,23.8,23.89,23.78,23.88,1252500.0,14.4469,14.5016,14.4348,14.4955,1252500.0
2007-08-20 13:10:00,23.87,23.9,23.83,23.89,1300400.0,14.4894,14.5076,14.4652,14.5016,1300400.0
2007-08-20 13:20:00,23.91,23.93,23.85,23.9,1333400.0,14.5137,14.5259,14.4773,14.5076,1333400.0
2007-08-20 13:30:00,23.9,23.97,23.9,23.96,1317600.0,14.5076,14.5501,14.5076,14.5441,1317600.0
2007-08-20 13:40:00,23.97,24.1,23.95,24.09,2213200.0,14.5501,14.629,14.538,14.623,2213200.0
2007-08-20 13:50:00,24.1,24.11,23.95,23.96,1278100.0,14.629,14.6351,14.538,14.5441,1278100.0
2007-08-20 14:00:00,23.96,23.98,23.89,23.96,1533100.0,14.5441,14.5562,14.5016,14.5441,1533100.0
2007-08-20 14:10:00,23.95,24.0,23.92,23.95,707300.0,14.538,14.5683,14.5198,14.538,707300.0
2007-08-20 14:20:00,23.96,24.07,23.93,24.06,1105200.0,14.5441,14.6108,14.5259,14.6048,1105200.0
2007-08-20 14:30:00,24.07,24.14,24.04,24.07,1112800.0,14.6108,14.6533,14.5926,14.6108,1112800.0
2007-08-20 14:40:00,24.08,24.15,24.06,24.14,1234700.0,14.6169,14.6594,14.6048,14.6533,1234700.0
2007-08-20 14:50:00,24.13,24.17,24.12,24.14,1232100.0,14.6473,14.6715,14.6412,14.6533,1232100.0
2007-08-20 15:00:00,24.15,24.21,24.14,24.2,1181600.0,14.6594,14.6958,14.6533,14.6897,1181600.0
2007-08-20 15:10:00,24.2,24.25,24.19,24.24,1646400.0,14.6897,14.7201,14.6837,14.714,1646400.0
2007-08-20 15:20:00,24.25,24.29,24.22,24.22,1800600.0,14.7201,14.7444,14.7019,14.7019,1800600.0
2007-08-20 15:30:00,24.22,24.22,24.12,24.17,2081100.0,14.7019,14.7019,14.6412,14.6715,2081100.0
2007-08-20 15:40:00,24.18,24.23,24.08,24.11,2183500.0,14.6776,14.708,14.6169,14.6351,2183500.0
2007-08-20 15:50:00,24.1,24.15,24.06,24.11,2385000.0,14.629,14.6594,14.6048,14.6351,2385000.0
2007-08-21 09:30:00,23.91,23.98,23.87,23.97,2654200.0,14.5137,14.5562,14.4894,14.5501,2654200.0
2007-08-21 09:40:00,23.96,24.0,23.87,23.89,2250200.0,14.5441,14.5683,14.4894,14.5016,2250200.0
2007-08-21 09:50:00,23.88,23.92,23.84,23.88,1818100.0,14.4955,14.5198,14.4712,14.4955,1818100.0
2007-08-21 10:00:00,23.88,23.93,23.85,23.85,2234100.0,14.4955,14.5259,14.4773,14.4773,2234100.0
2007-08-21 10:10:00,23.85,23.86,23.77,23.8,2143200.0,14.4773,14.4834,14.4287,14.4469,2143200.0
2007-08-21 10:20:00,23.79,23.8,23.72,23.75,1815000.0,14.4409,14.4469,14.3984,14.4166,1815000.0
2007-08-21 10:30:00,23.75,23.8,23.71,23.8,1879300.0,14.4166,14.4469,14.3923,14.4469,1879300.0
2007-08-21 10:40:00,23.79,23.86,23.78,23.85,2132500.0,14.4409,14.4834,14.4348,14.4773,2132500.0
2007-08-21 10:50:00,23.85,23.89,23.81,23.83,1262100.0,14.4773,14.5016,14.453,14.4652,1262100.0
2007-08-21 11:00:00,23.83,23.89,23.79,23.81,1082300.0,14.4652,14.5016,14.4409,14.453,1082300.0
2007-08-21 11:10:00,23.8,23.85,23.79,23.83,1051100.0,14.4469,14.4773,14.4409,14.4652,1051100.0
2007-08-21 11:20:00,23.83,23.9,23.81,23.89,1399200.0,14.4652,14.5076,14.453,14.5016,1399200.0
2007-08-21 11:30:00,23.89,23.95,23.87,23.95,2488400.0,14.5016,14.538,14.4894,14.538,2488400.0
2007-08-21 11:40:00,23.95,24.03,23.94,23.99,2498400.0,14.538,14.5866,14.5319,14.5623,2498400.0
2007-08-21 11:50:00,23.99,24.01,23.94,23.96,1772200.0,14.5623,14.5744,14.5319,14.5441,1772200.0
2007-08-21 12:00:00,23.96,23.98,23.91,23.94,1720500.0,14.5441,14.5562,14.5137,14.5319,1720500.0
2007-08-21 12:10:00,23.94,24.04,23.94,24.03,1736100.0,14.5319,14.5926,14.5319,14.5866,1736100.0
2007-08-21 12:20:00,24.03,24.05,24.0,24.01,1812700.0,14.5866,14.5987,14.5683,14.5744,1812700.0
2007-08-21 12:30:00,24.01,24.02,23.92,23.95,2105100.0,14.5744,14.5805,14.5198,14.538,2105100.0
2007-08-21 12:40:00,23.95,23.96,23.9,23.92,1101800.0,14.538,14.5441,14.5076,14.5198,1101800.0
2007-08-21 12:50:00,23.92,23.92,23.88,23.9,1088500.0,14.5198,14.5198,14.4955,14.5076,1088500.0
2007-08-21 13:00:00,23.9,23.92,23.86,23.87,824600.0,14.5076,14.5198,14.4834,14.4894,824600.0
2007-08-21 13:10:00,23.88,23.9,23.84,23.87,645400.0,14.4955,14.5076,14.4712,14.4894,645400.0
2007-08-21 13:20:00,23.88,23.89,23.84,23.85,528800.0,14.4955,14.5016,14.4712,14.4773,528800.0
2007-08-21 13:30:00,23.86,23.9,23.85,23.86,652400.0,14.4834,14.5076,14.4773,14.4834,652400.0
2007-08-21 13:40:00,23.87,23.89,23.85,23.86,510400.0,14.4894,14.5016,14.4773,14.4834,510400.0
2007-08-21 13:50:00,23.87,23.87,23.83,23.84,594200.0,14.4894,14.4894,14.4652,14.4712,594200.0
2007-08-21 14:00:00,23.84,23.86,23.82,23.86,1393900.0,14.4712,14.4834,14.4591,14.4834,1393900.0
2007-08-21 14:10:00,23.86,23.87,23.78,23.79,893500.0,14.4834,14.4894,14.4348,14.4409,893500.0
2007-08-21 14:20:00,23.79,23.85,23.76,23.83,674700.0,14.4409,14.4773,14.4227,14.4652,674700.0
2007-08-21 14:30:00,23.84,23.86,23.79,23.86,1048900.0,14.4712,14.4834,14.4409,14.4834,1048900.0
2007-08-21 14:40:00,23.86,23.91,23.84,23.9,1794500.0,14.4834,14.5137,14.4712,14.5076,1794500.0
2007-08-21 14:50:00,23.91,23.91,23.85,23.89,559400.0,14.5137,14.5137,14.4773,14.5016,559400.0
2007-08-21 15:00:00,23.89,23.93,23.86,23.86,615000.0,14.5016,14.5259,14.4834,14.4834,615000.0
2007-08-21 15:10:00,23.86,23.88,23.81,23.83,595600.0,14.4834,14.4955,14.453,14.4652,595600.0
2007-08-21 15:20:00,23.84,23.87,23.83,23.86,471600.0,14.4712,14.4894,14.4652,14.4834,471600.0
2007-08-21 15:30:00,23.87,23.94,23.86,23.92,1072100.0,14.4894,14.5319,14.4834,14.5198,1072100.0
2007-08-21 15:40:00,23.92,23.95,23.89,23.93,1093700.0,14.5198,14.538,14.5016,14.5259,1093700.0
2007-08-21 15:50:00,23.94,23.94,23.86,23.89,1504000.0,14.5319,14.5319,14.4834,14.5016,1504000.0
2007-08-22 09:30:00,24.01,24.16,23.98,24.1,3228800.0,14.5744,14.6655,14.5562,14.629,3228800.0
2007-08-22 09:40:00,24.1,24.11,24.02,24.07,1485200.0,14.629,14.6351,14.5805,14.6108,1485200.0
2007-08-22 09:50:00,24.07,24.16,24.03,24.13,1267700.0,14.6108,14.6655,14.5866,14.6473,1267700.0
2007-08-22 10:00:00,24.13,24.15,24.06,24.1,1165300.0,14.6473,14.6594,14.6048,14.629,1165300.0
2007-08-22 10:10:00,24.11,24.15,24.09,24.09,786300.0,14.6351,14.6594,14.623,14.623,786300.0
2007-08-22 10:20:00,24.09,24.1,24.04,24.07,888500.0,14.623,14.629,14.5926,14.6108,888500.0
2007-08-22 10:30:00,24.07,24.08,24.02,24.07,876300.0,14.6108,14.6169,14.5805,14.6108,876300.0
2007-08-22 10:40:00,24.07,24.13,24.07,24.11,804100.0,14.6108,14.6473,14.6108,14.6351,804100.0
2007-08-22 10:50:00,24.11,24.13,24.06,24.07,1015800.0,14.6351,14.6473,14.6048,14.6108,1015800.0
2007-08-22 11:00:00,24.08,24.08,23.98,24.03,1869100.0,14.6169,14.6169,14.5562,14.5866,1869100.0
2007-08-22 11:10:00,24.03,24.06,24.0,24.05,1387700.0,14.5866,14.6048,14.5683,14.5987,1387700.0
2007-08-22 11:20:00,24.04,24.07,24.03,24.03,543600.0,14.5926,14.6108,14.5866,14.5866,543600.0
2007-08-22 11:30:00,24.03,24.08,24.02,24.07,702300.0,14.5866,14.6169,14.5805,14.6108,702300.0
2007-08-22 11:40:00,24.07,24.14,24.06,24.12,743100.0,14.6108,14.6533,14.6048,14.6412,743100.0
2007-08-22 11:50:00,24.13,24.13,24.11,24.12,338900.0,14.6473,14.6473,14.6351,14.6412,338900.0
2007-08-22 12:00:00,24.11,24.14,24.1,24.13,616900.0,14.6351,14.6533,14.629,14.6473,616900.0
2007-08-22 12:10:00,24.13,24.13,24.07,24.1,633600.0,14.6473,14.6473,14.6108,14.629,633600.0
2007-08-22 12:20:00,24.1,24.1,23.99,24.01,1343900.0,14.629,14.629,14.5623,14.5744,1343900.0
2007-08-22 12:30:00,24.02,24.02,23.94,23.98,1519200.0,14.5805,14.5805,14.5319,14.5562,1519200.0
2007-08-22 12:40:00,23.97,24.02,23.96,24.01,565600.0,14.5501,14.5805,14.5441,14.5744,565600.0
2007-08-22 12:50:00,24.0,24.02,23.99,24.0,441600.0,14.5683,14.5805,14.5623,14.5683,441600.0
2007-08-22 13:00:00,24.0,24.01,23.96,23.99,734200.0,14.5683,14.5744,14.5441,14.5623,734200.0
2007-08-22 13:10:00,23.99,23.99,23.95,23.98,714600.0,14.5623,14.5623,14.538,14.5562,714600.0
2007-08-22 13:20:00,23.97,24.05,23.97,24.02,1071000.0,14.5501,14.5987,14.5501,14.5805,1071000.0
2007-08-22 13:30:00,24.03,24.04,24.01,24.02,620600.0,14.5866,14.5926,14.5744,14.5805,620600.0
2007-08-22 13:40:00,24.03,24.07,24.03,24.05,1037700.0,14.5866,14.6108,14.5866,14.5987,1037700.0
2007-08-22 13:50:00,24.06,24.13,24.05,24.11,1198100.0,14.6048,14.6473,14.5987,14.6351,1198100.0
2007-08-22 14:00:00,24.11,24.11,24.07,24.08,465700.0,14.6351,14.6351,14.6108,14.6169,465700.0
2007-08-22 14:10:00,24.08,24.13,24.07,24.13,1551900.0,14.6169,14.6473,14.6108,14.6473,1551900.0
2007-08-22 14:20:00,24.12,24.14,24.08,24.11,1429500.0,14.6412,14.6533,14.6169,14.6351,1429500.0
2007-08-22 14:30:00,24.11,24.14,24.08,24.09,1090800.0,14.6351,14.6533,14.6169,14.623,1090800.0
2007-08-22 14:40:00,24.09,24.11,24.03,24.05,1545000.0,14.623,14.6351,14.5866,14.5987,1545000.0
2007-08-22 14:50:00,24.05,24.08,24.0,24.01,1436300.0,14.5987,14.6169,14.5683,14.5744,1436300.0
2007-08-22 15:00:00,24.01,24.03,23.96,24.0,1483500.0,14.5744,14.5866,14.5441,14.5683,1483500.0
2007-08-22 15:10:00,23.99,24.11,23.99,24.09,1917200.0,14.5623,14.6351,14.5623,14.623,1917200.0
2007-08-22 15:20:00,24.1,24.11,24.05,24.09,1896700.0,14.629,14.6351,14.5987,14.623,1896700.0
2007-08-22 15:30:00,24.09,24.15,24.08,24.15,1809200.0,14.623,14.6594,14.6169,14.6594,1809200.0
2007-08-22 15:40:00,24.15,24.17,24.13,24.17,1594300.0,14.6594,14.6715,14.6473,14.6715,1594300.0
2007-08-22 15:50:00,24.17,24.2,24.0,24.16,2527300.0,14.6715,14.6897,14.5683,14.6655,2527300.0
2007-08-23 09:30:00,24.29,24.32,24.16,24.25,2438800.0,14.7444,14.7626,14.6655,14.7201,2438800.0
2007-08-23 09:40:00,24.25,24.25,24.06,24.15,1501700.0,14.7201,14.7201,14.6048,14.6594,1501700.0
2007-08-23 09:50:00,24.15,24.16,24.06,24.12,1412800.0,14.6594,14.6655,14.6048,14.6412,1412800.0
2007-08-23 10:00:00,24.12,24.15,24.08,24.08,693800.0,14.6412,14.6594,14.6169,14.6169,693800.0
2007-08-23 10:10:00,24.09,24.1,24.01,24.02,1692300.0,14.623,14.629,14.5744,14.5805,1692300.0
2007-08-23 10:20:00,24.02,24.07,24.0,24.01,1397800.0,14.5805,14.6108,14.5683,14.5744,1397800.0
2007-08-23 10:30:00,24.02,24.1,24.0,24.09,745300.0,14.5805,14.629,14.5683,14.623,745300.0
2007-08-23 10:40:00,24.1,24.14,24.09,24.13,718900.0,14.629,14.6533,14.623,14.6473,718900.0
2007-08-23 10:50:00,24.14,24.14,24.1,24.1,603900.0,14.6533,14.6533,14.629,14.629,603900.0
2007-08-23 11:00:00,24.1,24.11,24.03,24.04,908300.0,14.629,14.6351,14.5866,14.5926,908300.0
2007-08-23 11:10:00,24.04,24.09,24.01,24.09,778700.0,14.5926,14.623,14.5744,14.623,778700.0
2007-08-23 11:20:00,24.09,24.13,24.05,24.1,996800.0,14.623,14.6473,14.5987,14.629,996800.0
2007-08-23 11:30:00,24.1,24.12,24.06,24.1,669200.0,14.629,14.6412,14.6048,14.629,669200.0
2007-08-23 11:40:00,24.09,24.11,24.07,24.07,441000.0,14.623,14.6351,14.6108,14.6108,441000.0
2007-08-23 11:50:00,24.07,24.07,24.02,24.05,884600.0,14.6108,14.6108,14.5805,14.5987,884600.0
2007-08-23 12:00:00,24.04,24.11,24.04,24.08,289500.0,14.5926,14.6351,14.5926,14.6169,289500.0
2007-08-23 12:10:00,24.08,24.13,24.07,24.1,736800.0,14.6169,14.6473,14.6108,14.629,736800.0
2007-08-23 12:20:00,24.1,24.12,24.07,24.1,460400.0,14.629,14.6412,14.6108,14.629,460400.0
2007-08-23 12:30:00,24.1,24.15,24.09,24.14,531000.0,14.629,14.6594,14.623,14.6533,531000.0
2007-08-23 12:40:00,24.15,24.17,24.11,24.13,1181600.0,14.6594,14.6715,14.6351,14.6473,1181600.0
2007-08-23 12:50:00,24.13,24.13,24.05,24.08,1735200.0,14.6473,14.6473,14.5987,14.6169,1735200.0
2007-08-23 13:00:00,24.08,24.12,24.06,24.11,630200.0,14.6169,14.6412,14.6048,14.6351,630200.0
2007-08-23 13:10:00,24.12,24.15,24.11,24.12,640500.0,14.6412,14.6594,14.6351,14.6412,640500.0
2007-08-23 13:20:00,24.12,24.14,24.07,24.08,660000.0,14.6412,14.6533,14.6108,14.6169,660000.0
2007-08-23 13:30:00,24.09,24.11,24.07,24.08,1240900.0,14.623,14.6351,14.6108,14.6169,1240900.0
2007-08-23 13:40:00,24.08,24.14,24.08,24.12,554300.0,14.6169,14.6533,14.6169,14.6412,554300.0
2007-08-23 13:50:00,24.11,24.14,24.09,24.14,558000.0,14.6351,14.6533,14.623,14.6533,558000.0
2007-08-23 14:00:00,24.14,24.2,24.11,24.19,979300.0,14.6533,14.6897,14.6351,14.6837,979300.0
2007-08-23 14:10:00,24.19,24.25,24.19,24.21,1406800.0,14.6837,14.7201,14.6837,14.6958,1406800.0
2007-08-23 14:20:00,24.2,24.26,24.17,24.19,1200300.0,14.6897,14.7262,14.6715,14.6837,1200300.0
2007-08-23 14:30:00,24.18,24.22,24.17,24.18,523200.0,14.6776,14.7019,14.6715,14.6776,523200.0
2007-08-23 14:40:00,24.19,24.19,24.12,24.17,987600.0,14.6837,14.6837,14.6412,14.6715,987600.0
2007-08-23 14:50:00,24.18,24.19,24.15,24.19,648500.0,14.6776,14.6837,14.6594,14.6837,648500.0
2007-08-23 15:00:00,24.19,24.21,24.16,24.18,673100.0,14.6837,14.6958,14.6655,14.6776,673100.0
2007-08-23 15:10:00,24.18,24.2,24.15,24.19,684700.0,14.6776,14.6897,14.6594,14.6837,684700.0
2007-08-23 15:20:00,24.19,24.24,24.19,24.19,618800.0,14.6837,14.714,14.6837,14.6837,618800.0
2007-08-23 15:30:00,24.2,24.21,24.13,24.17,1002200.0,14.6897,14.6958,14.6473,14.6715,1002200.0
2007-08-23 15:40:00,24.17,24.23,24.15,24.21,1106500.0,14.6715,14.708,14.6594,14.6958,1106500.0
2007-08-23 15:50:00,24.21,24.25,24.17,24.24,1664600.0,14.6958,14.7201,14.6715,14.714,1664600.0
2007-08-24 09:30:00,24.19,24.3,24.07,24.11,1321000.0,14.6837,14.7504,14.6108,14.6351,1321000.0
2007-08-24 09:40:00,24.11,24.25,24.11,24.14,1531100.0,14.6351,14.7201,14.6351,14.6533,1531100.0
2007-08-24 09:50:00,24.14,24.15,24.1,24.14,812600.0,14.6533,14.6594,14.629,14.6533,812600.0
2007-08-24 10:00:00,24.14,24.32,24.13,24.29,1704400.0,14.6533,14.7626,14.6473,14.7444,1704400.0
2007-08-24 10:10:00,24.3,24.38,24.29,24.3,1279800.0,14.7504,14.799,14.7444,14.7504,1279800.0
2007-08-24 10:20:00,24.3,24.35,24.28,24.3,649000.0,14.7504,14.7808,14.7383,14.7504,649000.0
2007-08-24 10:30:00,24.3,24.33,24.27,24.29,689900.0,14.7504,14.7687,14.7322,14.7444,689900.0
2007-08-24 10:40:00,24.29,24.32,24.26,24.26,588700.0,14.7444,14.7626,14.7262,14.7262,588700.0
2007-08-24 10:50:00,24.26,24.29,24.24,24.28,781200.0,14.7262,14.7444,14.714,14.7383,781200.0
2007-08-24 11:00:00,24.28,24.29,24.26,24.29,474600.0,14.7383,14.7444,14.7262,14.7444,474600.0
2007-08-24 11:10:00,24.29,24.33,24.26,24.32,900600.0,14.7444,14.7687,14.7262,14.7626,900600.0
2007-08-24 11:20:00,24.32,24.38,24.32,24.35,604500.0,14.7626,14.799,14.7626,14.7808,604500.0
2007-08-24 11:30:00,24.35,24.4,24.35,24.36,666400.0,14.7808,14.8111,14.7808,14.7869,666400.0
2007-08-24 11:40:00,24.36,24.38,24.35,24.35,561400.0,14.7869,14.799,14.7808,14.7808,561400.0
2007-08-24 11:50:00,24.35,24.39,24.35,24.39,484200.0,14.7808,14.8051,14.7808,14.8051,484200.0
2007-08-24 12:00:00,24.38,24.45,24.36,24.42,1207800.0,14.799,14.8415,14.7869,14.8233,1207800.0
2007-08-24 12:10:00,24.41,24.48,24.41,24.48,785700.0,14.8172,14.8597,14.8172,14.8597,785700.0
2007-08-24 12:20:00,24.48,24.5,24.46,24.47,829700.0,14.8597,14.8719,14.8476,14.8536,829700.0
2007-08-24 12:30:00,24.47,24.5,24.41,24.42,1044900.0,14.8536,14.8719,14.8172,14.8233,1044900.0
2007-08-24 12:40:00,24.43,24.49,24.39,24.49,1426700.0,14.8294,14.8658,14.8051,14.8658,1426700.0
2007-08-24 12:50:00,24.49,24.56,24.48,24.54,1403800.0,14.8658,14.9083,14.8597,14.8961,1403800.0
2007-08-24 13:00:00,24.54,24.55,24.49,24.52,609500.0,14.8961,14.9022,14.8658,14.884,609500.0
2007-08-24 13:10:00,24.52,24.6,24.51,24.58,849900.0,14.884,14.9326,14.8779,14.9204,849900.0
2007-08-24 13:20:00,24.58,24.66,24.56,24.65,2199600.0,14.9204,14.969,14.9083,14.9629,2199600.0
2007-08-24 13:30:00,24.65,24.72,24.64,24.7,2019200.0,14.9629,15.0054,14.9568,14.9933,2019200.0
2007-08-24 13:40:00,24.71,24.71,24.65,24.68,941500.0,14.9993,14.9993,14.9629,14.9811,941500.0
2007-08-24 13:50:00,24.68,24.75,24.67,24.74,1305700.0,14.9811,15.0236,14.975,15.0175,1305700.0
2007-08-24 14:00:00,24.74,24.79,24.73,24.77,1335900.0,15.0175,15.0479,15.0115,15.0357,1335900.0
2007-08-24 14:10:00,24.76,24.8,24.72,24.79,1472600.0,15.0297,15.054,15.0054,15.0479,1472600.0
2007-08-24 14:20:00,24.79,24.82,24.75,24.78,1185800.0,15.0479,15.0661,15.0236,15.0418,1185800.0
2007-08-24 14:30:00,24.78,24.82,24.75,24.77,1026100.0,15.0418,15.0661,15.0236,15.0357,1026100.0
2007-08-24 14:40:00,24.76,24.8,24.75,24.8,1309200.0,15.0297,15.054,15.0236,15.054,1309200.0
2007-08-24 14:50:00,24.79,24.88,24.78,24.84,1711600.0,15.0479,15.1025,15.0418,15.0782,1711600.0
2007-08-24 15:00:00,24.84,24.87,24.78,24.8,1214500.0,15.0782,15.0964,15.0418,15.054,1214500.0
2007-08-24 15:10:00,24.79,24.8,24.72,24.76,969200.0,15.0479,15.054,15.0054,15.0297,969200.0
2007-08-24 15:20:00,24.75,24.79,24.71,24.78,1325000.0,15.0236,15.0479,14.9993,15.0418,1325000.0
2007-08-24 15:30:00,24.78,24.85,24.76,24.81,1731900.0,15.0418,15.0843,15.0297,15.06,1731900.0
2007-08-24 15:40:00,24.82,24.84,24.7,24.75,2660300.0,15.0661,15.0782,14.9933,15.0236,2660300.0
2007-08-24 15:50:00,24.74,24.81,24.7,24.78,2992700.0,15.0175,15.06,14.9933,15.0418,2992700.0
2007-08-27 09:30:00,24.7,24.71,24.6,24.65,1217300.0,14.9933,14.9993,14.9326,14.9629,1217300.0
2007-08-27 09:40:00,24.65,24.67,24.57,24.63,1139000.0,14.9629,14.975,14.9143,14.9508,1139000.0
2007-08-27 09:50:00,24.63,24.69,24.6,24.67,1103700.0,14.9508,14.9872,14.9326,14.975,1103700.0
2007-08-27 10:00:00,24.68,24.7,24.54,24.57,988800.0,14.9811,14.9933,14.8961,14.9143,988800.0
2007-08-27 10:10:00,24.57,24.64,24.56,24.62,724900.0,14.9143,14.9568,14.9083,14.9447,724900.0
2007-08-27 10:20:00,24.61,24.65,24.59,24.65,788900.0,14.9386,14.9629,14.9265,14.9629,788900.0
2007-08-27 10:30:00,24.65,24.65,24.63,24.65,716700.0,14.9629,14.9629,14.9508,14.9629,716700.0
2007-08-27 10:40:00,24.65,24.65,24.58,24.62,978600.0,14.9629,14.9629,14.9204,14.9447,978600.0
2007-08-27 10:50:00,24.62,24.65,24.6,24.6,359100.0,14.9447,14.9629,14.9326,14.9326,359100.0
2007-08-27 11:00:00,24.61,24.61,24.55,24.55,725500.0,14.9386,14.9386,14.9022,14.9022,725500.0
2007-08-27 11:10:00,24.55,24.57,24.43,24.44,1628300.0,14.9022,14.9143,14.8294,14.8354,1628300.0
2007-08-27 11:20:00,24.44,24.57,24.44,24.45,1333800.0,14.8354,14.9143,14.8354,14.8415,1333800.0
2007-08-27 11:30:00,24.46,24.57,24.37,24.45,1618000.0,14.8476,14.9143,14.7929,14.8415,1618000.0
2007-08-27 11:40:00,24.46,24.52,24.45,24.52,1205600.0,14.8476,14.884,14.8415,14.884,1205600.0
2007-08-27 11:50:00,24.52,24.55,24.48,24.53,3129100.0,14.884,14.9022,14.8597,14.8901,3129100.0
2007-08-27 12:00:00,24.54,24.54,24.43,24.47,1059600.0,14.8961,14.8961,14.8294,14.8536,1059600.0
2007-08-27 12:10:00,24.47,24.55,24.45,24.52,790800.0,14.8536,14.9022,14.8415,14.884,790800.0
2007-08-27 12:20:00,24.52,24.56,24.43,24.46,942100.0,14.884,14.9083,14.8294,14.8476,942100.0
2007-08-27 12:30:00,24.46,24.58,24.46,24.58,946900.0,14.8476,14.9204,14.8476,14.9204,946900.0
2007-08-27 12:40:00,24.57,24.64,24.57,24.58,855300.0,14.9143,14.9568,14.9143,14.9204,855300.0
2007-08-27 12:50:00,24.58,24.64,24.56,24.62,1029400.0,14.9204,14.9568,14.9083,14.9447,1029400.0
2007-08-27 13:00:00,24.62,24.65,24.62,24.65,578900.0,14.9447,14.9629,14.9447,14.9629,578900.0
2007-08-27 13:10:00,24.65,24.65,24.58,24.58,825000.0,14.9629,14.9629,14.9204,14.9204,825000.0
2007-08-27 13:20:00,24.57,24.6,24.51,24.59,865700.0,14.9143,14.9326,14.8779,14.9265,865700.0
2007-08-27 13:30:00,24.58,24.6,24.53,24.57,654500.0,14.9204,14.9326,14.8901,14.9143,654500.0
2007-08-27 13:40:00,24.57,24.65,24.56,24.63,1124000.0,14.9143,14.9629,14.9083,14.9508,1124000.0
2007-08-27 13:50:00,24.63,24.64,24.57,24.59,548900.0,14.9508,14.9568,14.9143,14.9265,548900.0
2007-08-27 14:00:00,24.59,24.64,24.59,24.62,459300.0,14.9265,14.9568,14.9265,14.9447,459300.0
2007-08-27 14:10:00,24.63,24.64,24.59,24.63,407800.0,14.9508,14.9568,14.9265,14.9508,407800.0
2007-08-27 14:20:00,24.62,24.65,24.62,24.65,652600.0,14.9447,14.9629,14.9447,14.9629,652600.0
2007-08-27 14:30:00,24.65,24.67,24.6,24.61,1198400.0,14.9629,14.975,14.9326,14.9386,1198400.0
2007-08-27 14:40:00,24.61,24.61,24.58,24.59,387200.0,14.9386,14.9386,14.9204,14.9265,387200.0
2007-08-27 14:50:00,24.58,24.6,24.48,24.49,1508200.0,14.9204,14.9326,14.8597,14.8658,1508200.0
2007-08-27 15:00:00,24.49,24.51,24.45,24.46,1314400.0,14.8658,14.8779,14.8415,14.8476,1314400.0
2007-08-27 15:10:00,24.46,24.51,24.43,24.44,847900.0,14.8476,14.8779,14.8294,14.8354,847900.0
2007-08-27 15:20:00,24.45,24.5,24.42,24.48,715400.0,14.8415,14.8719,14.8233,14.8597,715400.0
2007-08-27 15:30:00,24.47,24.5,24.42,24.48,1293800.0,14.8536,14.8719,14.8233,14.8597,1293800.0
2007-08-27 15:40:00,24.48,24.54,24.47,24.5,1733900.0,14.8597,14.8961,14.8536,14.8719,1733900.0
2007-08-27 15:50:00,24.5,24.51,24.42,24.46,2757700.0,14.8719,14.8779,14.8233,14.8476,2757700.0
2007-08-28 09:30:00,24.25,24.37,24.24,24.37,1439000.0,14.7201,14.7929,14.714,14.7929,1439000.0
2007-08-28 09:40:00,24.37,24.42,24.22,24.4,1705200.0,14.7929,14.8233,14.7019,14.8111,1705200.0
2007-08-28 09:50:00,24.4,24.4,24.29,24.32,1153500.0,14.8111,14.8111,14.7444,14.7626,1153500.0
2007-08-28 10:00:00,24.32,24.4,24.31,24.36,1119000.0,14.7626,14.8111,14.7565,14.7869,1119000.0
2007-08-28 10:10:00,24.36,24.48,24.36,24.47,1204400.0,14.7869,14.8597,14.7869,14.8536,1204400.0
2007-08-28 10:20:00,24.48,24.5,24.39,24.43,1971500.0,14.8597,14.8719,14.8051,14.8294,1971500.0
2007-08-28 10:30:00,24.43,24.51,24.42,24.46,1096200.0,14.8294,14.8779,14.8233,14.8476,1096200.0
2007-08-28 10:40:00,24.47,24.5,24.36,24.4,1318000.0,14.8536,14.8719,14.7869,14.8111,1318000.0
2007-08-28 10:50:00,24.39,24.4,24.34,24.37,1176000.0,14.8051,14.8111,14.7747,14.7929,1176000.0
2007-08-28 11:00:00,24.37,24.39,24.34,24.34,804500.0,14.7929,14.8051,14.7747,14.7747,804500.0
2007-08-28 11:10:00,24.34,24.36,24.3,24.34,873300.0,14.7747,14.7869,14.7504,14.7747,873300.0
2007-08-28 11:20:00,24.34,24.39,24.33,24.36,1089500.0,14.7747,14.8051,14.7687,14.7869,1089500.0
2007-08-28 11:30:00,24.35,24.37,24.3,24.3,836200.0,14.7808,14.7929,14.7504,14.7504,836200.0
2007-08-28 11:40:00,24.3,24.34,24.25,24.25,1082300.0,14.7504,14.7747,14.7201,14.7201,1082300.0
2007-08-28 11:50:00,24.25,24.3,24.25,24.29,728100.0,14.7201,14.7504,14.7201,14.7444,728100.0
2007-08-28 12:00:00,24.29,24.34,24.27,24.31,775400.0,14.7444,14.7747,14.7322,14.7565,775400.0
2007-08-28 12:10:00,24.31,24.33,24.23,24.25,1015800.0,14.7565,14.7687,14.708,14.7201,1015800.0
2007-08-28 12:20:00,24.24,24.28,24.21,24.28,733400.0,14.714,14.7383,14.6958,14.7383,733400.0
2007-08-28 12:30:00,24.27,24.29,24.26,24.28,571600.0,14.7322,14.7444,14.7262,14.7383,571600.0
2007-08-28 12:40:00,24.28,24.28,24.23,24.23,556400.0,14.7383,14.7383,14.708,14.708,556400.0
2007-08-28 12:50:00,24.24,24.25,24.2,24.21,567900.0,14.714,14.7201,14.6897,14.6958,567900.0
2007-08-28 13:00:00,24.21,24.23,24.18,24.19,892400.0,14.6958,14.708,14.6776,14.6837,892400.0
2007-08-28 13:10:00,24.18,24.2,24.13,24.16,1206200.0,14.6776,14.6897,14.6473,14.6655,1206200.0
2007-08-28 13:20:00,24.15,24.21,24.14,24.2,1087300.0,14.6594,14.6958,14.6533,14.6897,1087300.0
2007-08-28 13:30:00,24.2,24.23,24.16,24.2,1072700.0,14.6897,14.708,14.6655,14.6897,1072700.0
2007-08-28 13:40:00,24.2,24.23,24.17,24.23,761300.0,14.6897,14.708,14.6715,14.708,761300.0
2007-08-28 13:50:00,24.23,24.25,24.21,24.24,803500.0,14.708,14.7201,14.6958,14.714,803500.0
2007-08-28 14:00:00,24.25,24.25,24.16,24.2,981000.0,14.7201,14.7201,14.6655,14.6897,981000.0
2007-08-28 14:10:00,24.2,24.2,24.14,24.14,1072300.0,14.6897,14.6897,14.6533,14.6533,1072300.0
2007-08-28 14:20:00,24.14,24.19,24.12,24.16,1228700.0,14.6533,14.6837,14.6412,14.6655,1228700.0
2007-08-28 14:30:00,24.16,24.19,24.13,24.14,933300.0,14.6655,14.6837,14.6473,14.6533,933300.0
2007-08-28 14:40:00,24.14,24.15,24.08,24.08,871000.0,14.6533,14.6594,14.6169,14.6169,871000.0
2007-08-28 14:50:00,24.08,24.1,24.01,24.02,1508000.0,14.6169,14.629,14.5744,14.5805,1508000.0
2007-08-28 15:00:00,24.01,24.04,24.0,24.03,1645600.0,14.5744,14.5926,14.5683,14.5866,1645600.0
2007-08-28 15:10:00,24.03,24.07,24.01,24.04,1038400.0,14.5866,14.6108,14.5744,14.5926,1038400.0
2007-08-28 15:20:00,24.04,24.05,24.0,24.03,1681300.0,14.5926,14.5987,14.5683,14.5866,1681300.0
2007-08-28 15:30:00,24.03,24.07,24.02,24.06,1608100.0,14.5866,14.6108,14.5805,14.6048,1608100.0
2007-08-28 15:40:00,24.05,24.06,23.95,23.98,2386500.0,14.5987,14.6048,14.538,14.5562,2386500.0
2007-08-28 15:50:00,23.98,24.0,23.93,23.97,3194000.0,14.5562,14.5683,14.5259,14.5501,3194000.0
2007-08-29 09:30:00,24.3,24.43,24.22,24.41,2980900.0,14.7504,14.8294,14.7019,14.8172,2980900.0
2007-08-29 09:40:00,24.4,24.45,24.38,24.43,2645200.0,14.8111,14.8415,14.799,14.8294,2645200.0
2007-08-29 09:50:00,24.43,24.46,24.41,24.44,2731500.0,14.8294,14.8476,14.8172,14.8354,2731500.0
2007-08-29 10:00:00,24.43,24.55,24.41,24.48,3439700.0,14.8294,14.9022,14.8172,14.8597,3439700.0
2007-08-29 10:10:00,24.48,24.57,24.44,24.52,2309200.0,14.8597,14.9143,14.8354,14.884,2309200.0
2007-08-29 10:20:00,24.53,24.58,24.45,24.54,2903400.0,14.8901,14.9204,14.8415,14.8961,2903400.0
2007-08-29 10:30:00,24.54,24.62,24.5,24.6,2435600.0,14.8961,14.9447,14.8719,14.9326,2435600.0
2007-08-29 10:40:00,24.61,24.69,24.6,24.63,1887100.0,14.9386,14.9872,14.9326,14.9508,1887100.0
2007-08-29 10:50:00,24.62,24.71,24.61,24.7,1625300.0,14.9447,14.9993,14.9386,14.9933,1625300.0
2007-08-29 11:00:00,24.7,24.83,24.69,24.78,2963900.0,14.9933,15.0722,14.9872,15.0418,2963900.0
2007-08-29 11:10:00,24.78,24.84,24.76,24.78,1767500.0,15.0418,15.0782,15.0297,15.0418,1767500.0
2007-08-29 11:20:00,24.78,24.81,24.74,24.78,1064300.0,15.0418,15.06,15.0175,15.0418,1064300.0
2007-08-29 11:30:00,24.78,24.85,24.72,24.81,2385700.0,15.0418,15.0843,15.0054,15.06,2385700.0
2007-08-29 11:40:00,24.81,24.84,24.74,24.75,1256500.0,15.06,15.0782,15.0175,15.0236,1256500.0
2007-08-29 11:50:00,24.75,24.81,24.74,24.8,1187200.0,15.0236,15.06,15.0175,15.054,1187200.0
2007-08-29 12:00:00,24.8,24.84,24.76,24.78,1834400.0,15.054,15.0782,15.0297,15.0418,1834400.0
2007-08-29 12:10:00,24.79,24.81,24.76,24.79,1011100.0,15.0479,15.06,15.0297,15.0479,1011100.0
2007-08-29 12:20:00,24.8,24.8,24.67,24.73,1304900.0,15.054,15.054,14.975,15.0115,1304900.0
2007-08-29 12:30:00,24.73,24.75,24.66,24.68,1835900.0,15.0115,15.0236,14.969,14.9811,1835900.0
2007-08-29 12:40:00,24.68,24.75,24.67,24.7,1035200.0,14.9811,15.0236,14.975,14.9933,1035200.0
2007-08-29 12:50:00,24.7,24.72,24.66,24.72,857000.0,14.9933,15.0054,14.969,15.0054,857000.0
2007-08-29 13:00:00,24.73,24.74,24.67,24.68,937800.0,15.0115,15.0175,14.975,14.9811,937800.0
2007-08-29 13:10:00,24.68,24.8,24.67,24.74,1802900.0,14.9811,15.054,14.975,15.0175,1802900.0
2007-08-29 13:20:00,24.74,24.76,24.67,24.72,1328400.0,15.0175,15.0297,14.975,15.0054,1328400.0
2007-08-29 13:30:00,24.71,24.74,24.67,24.7,1019500.0,14.9993,15.0175,14.975,14.9933,1019500.0
2007-08-29 13:40:00,24.7,24.75,24.69,24.72,646000.0,14.9933,15.0236,14.9872,15.0054,646000.0
2007-08-29 13:50:00,24.72,24.79,24.7,24.78,1122200.0,15.0054,15.0479,14.9933,15.0418,1122200.0
2007-08-29 14:00:00,24.78,24.85,24.78,24.84,1349000.0,15.0418,15.0843,15.0418,15.0782,1349000.0
2007-08-29 14:10:00,24.84,24.85,24.81,24.82,889000.0,15.0782,15.0843,15.06,15.0661,889000.0
2007-08-29 14:20:00,24.82,24.85,24.82,24.85,863600.0,15.0661,15.0843,15.0661,15.0843,863600.0
2007-08-29 14:30:00,24.85,24.95,24.83,24.94,1952200.0,15.0843,15.145,15.0722,15.1389,1952200.0
2007-08-29 14:40:00,24.93,24.97,24.91,24.96,1712900.0,15.1329,15.1571,15.1207,15.1511,1712900.0
2007-08-29 14:50:00,24.97,24.99,24.96,24.98,1743500.0,15.1571,15.1693,15.1511,15.1632,1743500.0
2007-08-29 15:00:00,24.98,25.04,24.98,25.03,4433000.0,15.1632,15.1996,15.1632,15.1936,4433000.0
2007-08-29 15:10:00,25.04,25.07,24.92,24.97,2730900.0,15.1996,15.2178,15.1268,15.1571,2730900.0
2007-08-29 15:20:00,24.97,25.05,24.97,25.05,1650300.0,15.1571,15.2057,15.1571,15.2057,1650300.0
2007-08-29 15:30:00,25.05,25.15,25.04,25.1,2345300.0,15.2057,15.2664,15.1996,15.2361,2345300.0
2007-08-29 15:40:00,25.1,25.2,25.1,25.16,3856600.0,15.2361,15.2968,15.2361,15.2725,3856600.0
2007-08-29 15:50:00,25.15,25.16,25.04,25.1,4276500.0,15.2664,15.2725,15.1996,15.2361,4276500.0
2007-08-30 09:30:00,24.91,25.0,24.89,24.98,2089200.0,15.1207,15.1754,15.1086,15.1632,2089200.0
2007-08-30 09:40:00,24.98,25.04,24.96,25.01,1976600.0,15.1632,15.1996,15.1511,15.1814,1976600.0
2007-08-30 09:50:00,25.02,25.19,24.99,25.12,2328900.0,15.1875,15.2907,15.1693,15.2482,2328900.0
2007-08-30 10:00:00,25.12,25.23,25.1,25.19,1438000.0,15.2482,15.315,15.2361,15.2907,1438000.0
2007-08-30 10:10:00,25.2,25.23,25.1,25.15,1791600.0,15.2968,15.315,15.2361,15.2664,1791600.0
2007-08-30 10:20:00,25.15,25.27,25.12,25.27,2104000.0,15.2664,15.3393,15.2482,15.3393,2104000.0
2007-08-30 10:30:00,25.28,25.37,25.26,25.29,2375000.0,15.3453,15.4,15.3332,15.3514,2375000.0
2007-08-30 10:40:00,25.29,25.33,25.26,25.3,1254200.0,15.3514,15.3757,15.3332,15.3575,1254200.0
2007-08-30 10:50:00,25.3,25.33,25.18,25.2,1550900.0,15.3575,15.3757,15.2846,15.2968,1550900.0
2007-08-30 11:00:00,25.2,25.24,25.18,25.18,1444900.0,15.2968,15.321,15.2846,15.2846,1444900.0
2007-08-30 11:10:00,25.18,25.37,25.16,25.35,1672400.0,15.2846,15.4,15.2725,15.3878,1672400.0
2007-08-30 11:20:00,25.35,25.44,25.25,25.39,2875800.0,15.3878,15.4424,15.3271,15.4121,2875800.0
2007-08-30 11:30:00,25.39,25.5,25.36,25.47,1924500.0,15.4121,15.4789,15.3939,15.4607,1924500.0
2007-08-30 11:40:00,25.47,25.52,25.46,25.49,1704200.0,15.4607,15.491,15.4546,15.4728,1704200.0
2007-08-30 11:50:00,25.49,25.52,25.45,25.48,1424300.0,15.4728,15.491,15.4485,15.4667,1424300.0
2007-08-30 12:00:00,25.48,25.49,25.33,25.43,2938100.0,15.4667,15.4728,15.3757,15.4364,2938100.0
2007-08-30 12:10:00,25.42,25.46,25.37,25.38,1745300.0,15.4303,15.4546,15.4,15.406,1745300.0
2007-08-30 12:20:00,25.38,25.44,25.31,25.41,1525300.0,15.406,15.4424,15.3635,15.4242,1525300.0
2007-08-30 12:30:00,25.4,25.48,25.39,25.47,2192100.0,15.4182,15.4667,15.4121,15.4607,2192100.0
2007-08-30 12:40:00,25.47,25.52,25.46,25.49,1251800.0,15.4607,15.491,15.4546,15.4728,1251800.0
2007-08-30 12:50:00,25.49,25.52,25.47,25.49,933000.0,15.4728,15.491,15.4607,15.4728,933000.0
2007-08-30 13:00:00,25.48,25.53,25.45,25.53,993900.0,15.4667,15.4971,15.4485,15.4971,993900.0
2007-08-30 13:10:00,25.52,25.54,25.5,25.51,741800.0,15.491,15.5031,15.4789,15.4849,741800.0
2007-08-30 13:20:00,25.52,25.53,25.46,25.51,1337400.0,15.491,15.4971,15.4546,15.4849,1337400.0
2007-08-30 13:30:00,25.51,25.58,25.48,25.58,1462800.0,15.4849,15.5274,15.4667,15.5274,1462800.0
2007-08-30 13:40:00,25.58,25.6,25.55,25.57,1654700.0,15.5274,15.5396,15.5092,15.5214,1654700.0
2007-08-30 13:50:00,25.57,25.6,25.51,25.59,908000.0,15.5214,15.5396,15.4849,15.5335,908000.0
2007-08-30 14:00:00,25.59,25.62,25.56,25.57,1337800.0,15.5335,15.5517,15.5153,15.5214,1337800.0
2007-08-30 14:10:00,25.58,25.58,25.46,25.47,1424200.0,15.5274,15.5274,15.4546,15.4607,1424200.0
2007-08-30 14:20:00,25.47,25.51,25.45,25.46,1162800.0,15.4607,15.4849,15.4485,15.4546,1162800.0
2007-08-30 14:30:00,25.46,25.58,25.42,25.42,1149000.0,15.4546,15.5274,15.4303,15.4303,1149000.0
2007-08-30 14:40:00,25.42,25.43,25.26,25.28,2221300.0,15.4303,15.4364,15.3332,15.3453,2221300.0
2007-08-30 14:50:00,25.28,25.34,25.25,25.32,2003600.0,15.3453,15.3817,15.3271,15.3696,2003600.0
2007-08-30 15:00:00,25.32,25.39,25.28,25.38,1447800.0,15.3696,15.4121,15.3453,15.406,1447800.0
2007-08-30 15:10:00,25.39,25.39,25.34,25.38,690400.0,15.4121,15.4121,15.3817,15.406,690400.0
2007-08-30 15:20:00,25.38,25.41,25.35,25.39,906100.0,15.406,15.4242,15.3878,15.4121,906100.0
2007-08-30 15:30:00,25.39,25.41,25.27,25.28,1191200.0,15.4121,15.4242,15.3393,15.3453,1191200.0
2007-08-30 15:40:00,25.28,25.31,25.26,25.27,1636400.0,15.3453,15.3635,15.3332,15.3393,1636400.0
2007-08-30 15:50:00,25.28,25.32,25.25,25.29,3201500.0,15.3453,15.3696,15.3271,15.3514,3201500.0
2007-08-31 09:30:00,25.56,25.75,25.54,25.73,2882500.0,15.5153,15.6306,15.5031,15.6185,2882500.0
2007-08-31 09:40:00,25.73,25.75,25.68,25.71,2173200.0,15.6185,15.6306,15.5881,15.6063,2173200.0
2007-08-31 09:50:00,25.71,25.73,25.68,25.69,1069000.0,15.6063,15.6185,15.5881,15.5942,1069000.0
2007-08-31 10:00:00,25.69,25.78,25.66,25.75,2791500.0,15.5942,15.6488,15.576,15.6306,2791500.0
2007-08-31 10:10:00,25.75,25.78,25.65,25.68,1706500.0,15.6306,15.6488,15.5699,15.5881,1706500.0
2007-08-31 10:20:00,25.68,25.71,25.65,25.67,1827300.0,15.5881,15.6063,15.5699,15.5821,1827300.0
2007-08-31 10:30:00,25.67,25.75,25.66,25.74,1589700.0,15.5821,15.6306,15.576,15.6245,1589700.0
2007-08-31 10:40:00,25.74,25.75,25.68,25.69,984300.0,15.6245,15.6306,15.5881,15.5942,984300.0
2007-08-31 10:50:00,25.7,25.77,25.68,25.68,1363700.0,15.6003,15.6428,15.5881,15.5881,1363700.0
2007-08-31 11:00:00,25.69,25.73,25.61,25.62,2114900.0,15.5942,15.6185,15.5456,15.5517,2114900.0
2007-08-31 11:10:00,25.62,25.65,25.53,25.56,1610000.0,15.5517,15.5699,15.4971,15.5153,1610000.0
2007-08-31 11:20:00,25.56,25.61,25.53,25.59,1430500.0,15.5153,15.5456,15.4971,15.5335,1430500.0
2007-08-31 11:30:00,25.6,25.64,25.57,25.6,1460200.0,15.5396,15.5638,15.5214,15.5396,1460200.0
2007-08-31 11:40:00,25.6,25.63,25.54,25.6,870700.0,15.5396,15.5578,15.5031,15.5396,870700.0
2007-08-31 11:50:00,25.61,25.7,25.51,25.62,1169600.0,15.5456,15.6003,15.4849,15.5517,1169600.0
2007-08-31 12:00:00,25.62,25.66,25.61,25.62,581500.0,15.5517,15.576,15.5456,15.5517,581500.0
2007-08-31 12:10:00,25.62,25.72,25.59,25.65,596000.0,15.5517,15.6124,15.5335,15.5699,596000.0
2007-08-31 12:20:00,25.65,25.75,25.64,25.71,955600.0,15.5699,15.6306,15.5638,15.6063,955600.0
2007-08-31 12:30:00,25.71,25.76,25.7,25.75,963600.0,15.6063,15.6367,15.6003,15.6306,963600.0
2007-08-31 12:40:00,25.76,25.77,25.67,25.67,705000.0,15.6367,15.6428,15.5821,15.5821,705000.0
2007-08-31 12:50:00,25.67,25.68,25.63,25.63,666200.0,15.5821,15.5881,15.5578,15.5578,666200.0
2007-08-31 13:00:00,25.64,25.72,25.63,25.65,1296700.0,15.5638,15.6124,15.5578,15.5699,1296700.0
2007-08-31 13:10:00,25.64,25.66,25.61,25.61,260900.0,15.5638,15.576,15.5456,15.5456,260900.0
2007-08-31 13:20:00,25.61,25.69,25.61,25.68,512600.0,15.5456,15.5942,15.5456,15.5881,512600.0
2007-08-31 13:30:00,25.68,25.7,25.61,25.62,1452000.0,15.5881,15.6003,15.5456,15.5517,1452000.0
2007-08-31 13:40:00,25.62,25.64,25.59,25.59,1043300.0,15.5517,15.5638,15.5335,15.5335,1043300.0
2007-08-31 13:50:00,25.6,25.65,25.59,25.65,390400.0,15.5396,15.5699,15.5335,15.5699,390400.0
2007-08-31 14:00:00,25.64,25.67,25.63,25.67,608400.0,15.5638,15.5821,15.5578,15.5821,608400.0
2007-08-31 14:10:00,25.67,25.69,25.63,25.66,588500.0,15.5821,15.5942,15.5578,15.576,588500.0
2007-08-31 14:20:00,25.67,25.67,25.62,25.65,391700.0,15.5821,15.5821,15.5517,15.5699,391700.0
2007-08-31 14:30:00,25.65,25.74,25.63,25.73,1159700.0,15.5699,15.6245,15.5578,15.6185,1159700.0
2007-08-31 14:40:00,25.73,25.75,25.71,25.73,468600.0,15.6185,15.6306,15.6063,15.6185,468600.0
2007-08-31 14:50:00,25.73,25.74,25.67,25.7,962000.0,15.6185,15.6245,15.5821,15.6003,962000.0
2007-08-31 15:00:00,25.7,25.74,25.68,25.72,1063700.0,15.6003,15.6245,15.5881,15.6124,1063700.0
2007-08-31 15:10:00,25.71,25.74,25.7,25.72,852600.0,15.6063,15.6245,15.6003,15.6124,852600.0
2007-08-31 15:20:00,25.72,25.73,25.69,25.73,881400.0,15.6124,15.6185,15.5942,15.6185,881400.0
2007-08-31 15:30:00,25.73,25.75,25.71,25.73,1681200.0,15.6185,15.6306,15.6063,15.6185,1681200.0
2007-08-31 15:40:00,25.73,25.79,25.72,25.77,2520000.0,15.6185,15.6549,15.6124,15.6428,2520000.0
2007-08-31 15:50:00,25.77,25.8,25.67,25.71,3252900.0,15.6428,15.661,15.5821,15.6063,3252900.0
2007-09-04 09:30:00,25.85,25.87,25.75,25.8,2520500.0,15.6913,15.7035,15.6306,15.661,2520500.0
2007-09-04 09:40:00,25.8,25.92,25.79,25.91,2421900.0,15.661,15.7338,15.6549,15.7277,2421900.0
2007-09-04 09:50:00,25.9,25.98,25.9,25.98,1509200.0,15.7217,15.7702,15.7217,15.7702,1509200.0
2007-09-04 10:00:00,25.97,26.0,25.96,25.97,1767300.0,15.7642,15.7824,15.7581,15.7642,1767300.0
2007-09-04 10:10:00,25.97,25.99,25.92,25.92,1215200.0,15.7642,15.7763,15.7338,15.7338,1215200.0
2007-09-04 10:20:00,25.93,26.0,25.92,26.0,1776200.0,15.7399,15.7824,15.7338,15.7824,1776200.0
2007-09-04 10:30:00,25.99,26.07,25.99,26.05,3192600.0,15.7763,15.8249,15.7763,15.8127,3192600.0
2007-09-04 10:40:00,26.06,26.07,26.04,26.06,1349800.0,15.8188,15.8249,15.8067,15.8188,1349800.0
2007-09-04 10:50:00,26.05,26.07,26.04,26.07,1065600.0,15.8127,15.8249,15.8067,15.8249,1065600.0
2007-09-04 11:00:00,26.06,26.15,26.06,26.15,2130200.0,15.8188,15.8734,15.8188,15.8734,2130200.0
2007-09-04 11:10:00,26.14,26.2,26.13,26.17,1984000.0,15.8674,15.9038,15.8613,15.8856,1984000.0
2007-09-04 11:20:00,26.17,26.24,26.17,26.22,1868200.0,15.8856,15.9281,15.8856,15.9159,1868200.0
2007-09-04 11:30:00,26.22,26.28,26.2,26.28,1428600.0,15.9159,15.9523,15.9038,15.9523,1428600.0
2007-09-04 11:40:00,26.28,26.29,26.26,26.28,1339600.0,15.9523,15.9584,15.9402,15.9523,1339600.0
2007-09-04 11:50:00,26.28,26.32,26.27,26.3,2026500.0,15.9523,15.9766,15.9463,15.9645,2026500.0
2007-09-04 12:00:00,26.31,26.34,26.25,26.27,2990900.0,15.9705,15.9888,15.9341,15.9463,2990900.0
2007-09-04 12:10:00,26.27,26.3,26.24,26.26,1922400.0,15.9463,15.9645,15.9281,15.9402,1922400.0
2007-09-04 12:20:00,26.25,26.26,26.19,26.21,1716200.0,15.9341,15.9402,15.8977,15.9098,1716200.0
2007-09-04 12:30:00,26.21,26.22,26.15,26.19,1614800.0,15.9098,15.9159,15.8734,15.8977,1614800.0
2007-09-04 12:40:00,26.18,26.2,26.15,26.15,1435500.0,15.8916,15.9038,15.8734,15.8734,1435500.0
2007-09-04 12:50:00,26.16,26.16,26.12,26.14,1655700.0,15.8795,15.8795,15.8552,15.8674,1655700.0
2007-09-04 13:00:00,26.14,26.16,26.12,26.14,1682200.0,15.8674,15.8795,15.8552,15.8674,1682200.0
2007-09-04 13:10:00,26.14,26.2,26.13,26.16,1624200.0,15.8674,15.9038,15.8613,15.8795,1624200.0
2007-09-04 13:20:00,26.16,26.21,26.16,26.18,1251100.0,15.8795,15.9098,15.8795,15.8916,1251100.0
2007-09-04 13:30:00,26.18,26.22,26.18,26.21,1046100.0,15.8916,15.9159,15.8916,15.9098,1046100.0
2007-09-04 13:40:00,26.2,26.27,26.2,26.24,1327200.0,15.9038,15.9463,15.9038,15.9281,1327200.0
2007-09-04 13:50:00,26.24,26.27,26.23,26.26,517800.0,15.9281,15.9463,15.922,15.9402,517800.0
2007-09-04 14:00:00,26.25,26.26,26.24,26.25,919700.0,15.9341,15.9402,15.9281,15.9341,919700.0
2007-09-04 14:10:00,26.25,26.33,26.25,26.33,1483200.0,15.9341,15.9827,15.9341,15.9827,1483200.0
2007-09-04 14:20:00,26.33,26.34,26.3,26.31,1356500.0,15.9827,15.9888,15.9645,15.9705,1356500.0
2007-09-04 14:30:00,26.31,26.34,26.29,26.29,980200.0,15.9705,15.9888,15.9584,15.9584,980200.0
2007-09-04 14:40:00,26.29,26.33,26.29,26.32,1036600.0,15.9584,15.9827,15.9584,15.9766,1036600.0
2007-09-04 14:50:00,26.32,26.38,26.31,26.35,2848900.0,15.9766,16.013,15.9705,15.9948,2848900.0
2007-09-04 15:00:00,26.35,26.4,26.33,26.38,1741800.0,15.9948,16.0252,15.9827,16.013,1741800.0
2007-09-04 15:10:00,26.37,26.43,26.36,26.41,2345500.0,16.007,16.0434,16.0009,16.0312,2345500.0
2007-09-04 15:20:00,26.41,26.42,26.39,26.42,1216100.0,16.0312,16.0373,16.0191,16.0373,1216100.0
2007-09-04 15:30:00,26.42,26.43,26.34,26.35,2883800.0,16.0373,16.0434,15.9888,15.9948,2883800.0
2007-09-04 15:40:00,26.34,26.38,26.23,26.23,3218400.0,15.9888,16.013,15.922,15.922,3218400.0
2007-09-04 15:50:00,26.23,26.24,26.15,26.17,4118500.0,15.922,15.9281,15.8734,15.8856,4118500.0
2007-09-05 09:30:00,26.0,26.12,25.93,25.93,2585800.0,15.7824,15.8552,15.7399,15.7399,2585800.0
2007-09-05 09:40:00,25.94,26.06,25.85,25.98,2382200.0,15.746,15.8188,15.6913,15.7702,2382200.0
2007-09-05 09:50:00,25.99,26.09,25.92,25.93,2279400.0,15.7763,15.837,15.7338,15.7399,2279400.0
2007-09-05 10:00:00,25.93,25.97,25.88,25.95,2037000.0,15.7399,15.7642,15.7095,15.752,2037000.0
2007-09-05 10:10:00,25.94,25.97,25.84,25.89,1440700.0,15.746,15.7642,15.6852,15.7156,1440700.0
2007-09-05 10:20:00,25.89,26.04,25.89,26.0,1551100.0,15.7156,15.8067,15.7156,15.7824,1551100.0
2007-09-05 10:30:00,26.0,26.05,25.95,26.04,1367400.0,15.7824,15.8127,15.752,15.8067,1367400.0
2007-09-05 10:40:00,26.04,26.07,26.03,26.05,1041800.0,15.8067,15.8249,15.8006,15.8127,1041800.0
2007-09-05 10:50:00,26.05,26.06,26.0,26.01,1039700.0,15.8127,15.8188,15.7824,15.7884,1039700.0
2007-09-05 11:00:00,26.01,26.03,25.97,25.99,1051400.0,15.7884,15.8006,15.7642,15.7763,1051400.0
2007-09-05 11:10:00,26.0,26.06,25.99,26.06,872300.0,15.7824,15.8188,15.7763,15.8188,872300.0
2007-09-05 11:20:00,26.05,26.06,26.0,26.04,839100.0,15.8127,15.8188,15.7824,15.8067,839100.0
2007-09-05 11:30:00,26.04,26.1,26.03,26.06,1465300.0,15.8067,15.8431,15.8006,15.8188,1465300.0
2007-09-05 11:40:00,26.06,26.12,26.02,26.1,1699800.0,15.8188,15.8552,15.7945,15.8431,1699800.0
2007-09-05 11:50:00,26.09,26.12,26.05,26.1,1115800.0,15.837,15.8552,15.8127,15.8431,1115800.0
2007-09-05 12:00:00,26.09,26.1,26.05,26.09,1143000.0,15.837,15.8431,15.8127,15.837,1143000.0
2007-09-05 12:10:00,26.09,26.15,26.08,26.13,893500.0,15.837,15.8734,15.8309,15.8613,893500.0
2007-09-05 12:20:00,26.14,26.2,26.13,26.18,990900.0,15.8674,15.9038,15.8613,15.8916,990900.0
2007-09-05 12:30:00,26.18,26.19,26.07,26.12,1282900.0,15.8916,15.8977,15.8249,15.8552,1282900.0
2007-09-05 12:40:00,26.13,26.14,26.08,26.1,500500.0,15.8613,15.8674,15.8309,15.8431,500500.0
2007-09-05 12:50:00,26.1,26.11,26.04,26.06,727700.0,15.8431,15.8491,15.8067,15.8188,727700.0
2007-09-05 13:00:00,26.06,26.1,26.05,26.07,1133700.0,15.8188,15.8431,15.8127,15.8249,1133700.0
2007-09-05 13:10:00,26.07,26.08,26.02,26.04,1343200.0,15.8249,15.8309,15.7945,15.8067,1343200.0
2007-09-05 13:20:00,26.04,26.05,26.0,26.02,958300.0,15.8067,15.8127,15.7824,15.7945,958300.0
2007-09-05 13:30:00,26.0,26.02,25.94,25.97,1579500.0,15.7824,15.7945,15.746,15.7642,1579500.0
2007-09-05 13:40:00,25.96,26.0,25.95,26.0,665900.0,15.7581,15.7824,15.752,15.7824,665900.0
2007-09-05 13:50:00,26.0,26.01,25.96,25.98,908300.0,15.7824,15.7884,15.7581,15.7702,908300.0
2007-09-05 14:00:00,25.97,26.01,25.85,25.87,2256500.0,15.7642,15.7884,15.6913,15.7035,2256500.0
2007-09-05 14:10:00,25.87,25.91,25.85,25.91,877200.0,15.7035,15.7277,15.6913,15.7277,877200.0
2007-09-05 14:20:00,25.9,25.91,25.79,25.82,1532500.0,15.7217,15.7277,15.6549,15.6731,1532500.0
2007-09-05 14:30:00,25.81,25.89,25.81,25.87,1181700.0,15.667,15.7156,15.667,15.7035,1181700.0
2007-09-05 14:40:00,25.87,25.88,25.79,25.84,1162700.0,15.7035,15.7095,15.6549,15.6852,1162700.0
2007-09-05 14:50:00,25.84,25.9,25.8,25.87,1217600.0,15.6852,15.7217,15.661,15.7035,1217600.0
2007-09-05 15:00:00,25.87,25.96,25.86,25.94,1595600.0,15.7035,15.7581,15.6974,15.746,1595600.0
2007-09-05 15:10:00,25.94,26.02,25.93,26.0,1638800.0,15.746,15.7945,15.7399,15.7824,1638800.0
2007-09-05 15:20:00,26.0,26.0,25.91,25.98,1690700.0,15.7824,15.7824,15.7277,15.7702,1690700.0
2007-09-05 15:30:00,25.97,26.01,25.94,25.96,1813300.0,15.7642,15.7884,15.746,15.7581,1813300.0
2007-09-05 15:40:00,25.96,26.02,25.91,26.0,2225200.0,15.7581,15.7945,15.7277,15.7824,2225200.0
2007-09-05 15:50:00,26.0,26.01,25.95,25.97,2121600.0,15.7824,15.7884,15.752,15.7642,2121600.0
2007-09-06 09:30:00,26.02,26.21,26.0,26.02,2628700.0,15.7945,15.9098,15.7824,15.7945,2628700.0
2007-09-06 09:40:00,26.02,26.07,25.98,26.06,1658200.0,15.7945,15.8249,15.7702,15.8188,1658200.0
2007-09-06 09:50:00,26.06,26.1,25.95,25.97,1511400.0,15.8188,15.8431,15.752,15.7642,1511400.0
2007-09-06 10:00:00,25.97,26.02,25.91,25.99,1669700.0,15.7642,15.7945,15.7277,15.7763,1669700.0
2007-09-06 10:10:00,25.99,26.01,25.88,25.94,1390100.0,15.7763,15.7884,15.7095,15.746,1390100.0
2007-09-06 10:20:00,25.93,26.01,25.92,25.93,1921400.0,15.7399,15.7884,15.7338,15.7399,1921400.0
2007-09-06 10:30:00,25.93,25.99,25.91,25.94,1705900.0,15.7399,15.7763,15.7277,15.746,1705900.0
2007-09-06 10:40:00,25.94,26.0,25.93,25.95,1098200.0,15.746,15.7824,15.7399,15.752,1098200.0
2007-09-06 10:50:00,25.95,26.01,25.94,25.96,1013700.0,15.752,15.7884,15.746,15.7581,1013700.0
2007-09-06 11:00:00,25.96,25.97,25.9,25.91,629900.0,15.7581,15.7642,15.7217,15.7277,629900.0
2007-09-06 11:10:00,25.91,25.95,25.9,25.95,706200.0,15.7277,15.752,15.7217,15.752,706200.0
2007-09-06 11:20:00,25.95,26.01,25.95,26.0,1470100.0,15.752,15.7884,15.752,15.7824,1470100.0
2007-09-06 11:30:00,26.0,26.05,26.0,26.02,1142900.0,15.7824,15.8127,15.7824,15.7945,1142900.0
2007-09-06 11:40:00,26.03,26.13,26.01,26.12,1186400.0,15.8006,15.8613,15.7884,15.8552,1186400.0
2007-09-06 11:50:00,26.13,26.13,26.06,26.13,920000.0,15.8613,15.8613,15.8188,15.8613,920000.0
2007-09-06 12:00:00,26.13,26.16,26.07,26.13,1386600.0,15.8613,15.8795,15.8249,15.8613,1386600.0
2007-09-06 12:10:00,26.12,26.2,26.1,26.18,1202900.0,15.8552,15.9038,15.8431,15.8916,1202900.0
2007-09-06 12:20:00,26.18,26.19,26.1,26.16,615300.0,15.8916,15.8977,15.8431,15.8795,615300.0
2007-09-06 12:30:00,26.16,26.17,26.07,26.14,755300.0,15.8795,15.8856,15.8249,15.8674,755300.0
2007-09-06 12:40:00,26.14,26.15,26.02,26.07,827900.0,15.8674,15.8734,15.7945,15.8249,827900.0
2007-09-06 12:50:00,26.07,26.14,26.02,26.13,630400.0,15.8249,15.8674,15.7945,15.8613,630400.0
2007-09-06 13:00:00,26.14,26.15,26.07,26.07,394000.0,15.8674,15.8734,15.8249,15.8249,394000.0
2007-09-06 13:10:00,26.08,26.09,26.01,26.03,489500.0,15.8309,15.837,15.7884,15.8006,489500.0
2007-09-06 13:20:00,26.03,26.07,26.01,26.04,895200.0,15.8006,15.8249,15.7884,15.8067,895200.0
2007-09-06 13:30:00,26.04,26.06,26.0,26.01,837400.0,15.8067,15.8188,15.7824,15.7884,837400.0
2007-09-06 13:40:00,26.0,26.06,26.0,26.06,819500.0,15.7824,15.8188,15.7824,15.8188,819500.0
2007-09-06 13:50:00,26.05,26.09,26.04,26.08,603900.0,15.8127,15.837,15.8067,15.8309,603900.0
2007-09-06 14:00:00,26.08,26.08,26.01,26.03,543800.0,15.8309,15.8309,15.7884,15.8006,543800.0
2007-09-06 14:10:00,26.04,26.09,26.03,26.08,626200.0,15.8067,15.837,15.8006,15.8309,626200.0
2007-09-06 14:20:00,26.09,26.09,26.03,26.04,457900.0,15.837,15.837,15.8006,15.8067,457900.0
2007-09-06 14:30:00,26.04,26.08,26.02,26.08,733000.0,15.8067,15.8309,15.7945,15.8309,733000.0
2007-09-06 14:40:00,26.08,26.09,26.03,26.05,1118300.0,15.8309,15.837,15.8006,15.8127,1118300.0
2007-09-06 14:50:00,26.05,26.09,26.02,26.09,1153700.0,15.8127,15.837,15.7945,15.837,1153700.0
2007-09-06 15:00:00,26.09,26.2,26.09,26.15,1862600.0,15.837,15.9038,15.837,15.8734,1862600.0
2007-09-06 15:10:00,26.16,26.17,26.12,26.15,1171100.0,15.8795,15.8856,15.8552,15.8734,1171100.0
2007-09-06 15:20:00,26.14,26.15,26.08,26.13,1390800.0,15.8674,15.8734,15.8309,15.8613,1390800.0
2007-09-06 15:30:00,26.13,26.17,26.11,26.12,1169900.0,15.8613,15.8856,15.8491,15.8552,1169900.0
2007-09-06 15:40:00,26.11,26.23,26.09,26.22,3108600.0,15.8491,15.922,15.837,15.9159,3108600.0
2007-09-06 15:50:00,26.22,26.22,26.1,26.17,2860400.0,15.9159,15.9159,15.8431,15.8856,2860400.0
2007-09-07 09:30:00,25.68,25.74,25.52,25.62,3237500.0,15.5881,15.6245,15.491,15.5517,3237500.0
2007-09-07 09:40:00,25.62,25.63,25.51,25.61,2824200.0,15.5517,15.5578,15.4849,15.5456,2824200.0
2007-09-07 09:50:00,25.62,25.67,25.6,25.65,2322700.0,15.5517,15.5821,15.5396,15.5699,2322700.0
2007-09-07 10:00:00,25.65,25.74,25.61,25.7,2139500.0,15.5699,15.6245,15.5456,15.6003,2139500.0
2007-09-07 10:10:00,25.69,25.72,25.53,25.57,2475400.0,15.5942,15.6124,15.4971,15.5214,2475400.0
2007-09-07 10:20:00,25.56,25.61,25.55,25.58,1284200.0,15.5153,15.5456,15.5092,15.5274,1284200.0
2007-09-07 10:30:00,25.58,25.59,25.42,25.43,1977300.0,15.5274,15.5335,15.4303,15.4364,1977300.0
2007-09-07 10:40:00,25.43,25.47,25.3,25.31,2410800.0,15.4364,15.4607,15.3575,15.3635,2410800.0
2007-09-07 10:50:00,25.31,25.34,25.26,25.31,2293000.0,15.3635,15.3817,15.3332,15.3635,2293000.0
2007-09-07 11:00:00,25.32,25.44,25.3,25.42,2103500.0,15.3696,15.4424,15.3575,15.4303,2103500.0
2007-09-07 11:10:00,25.41,25.41,25.27,25.32,1678200.0,15.4242,15.4242,15.3393,15.3696,1678200.0
2007-09-07 11:20:00,25.31,25.37,25.3,25.31,695000.0,15.3635,15.4,15.3575,15.3635,695000.0
2007-09-07 11:30:00,25.3,25.45,25.3,25.44,1404000.0,15.3575,15.4485,15.3575,15.4424,1404000.0
2007-09-07 11:40:00,25.45,25.52,25.4,25.46,1374300.0,15.4485,15.491,15.4182,15.4546,1374300.0
2007-09-07 11:50:00,25.46,25.51,25.37,25.5,1144300.0,15.4546,15.4849,15.4,15.4789,1144300.0
2007-09-07 12:00:00,25.5,25.5,25.42,25.45,856000.0,15.4789,15.4789,15.4303,15.4485,856000.0
2007-09-07 12:10:00,25.45,25.47,25.33,25.34,822000.0,15.4485,15.4607,15.3757,15.3817,822000.0
2007-09-07 12:20:00,25.33,25.44,25.33,25.43,954400.0,15.3757,15.4424,15.3757,15.4364,954400.0
2007-09-07 12:30:00,25.43,25.48,25.41,25.41,1235700.0,15.4364,15.4667,15.4242,15.4242,1235700.0
2007-09-07 12:40:00,25.42,25.43,25.32,25.38,1153900.0,15.4303,15.4364,15.3696,15.406,1153900.0
2007-09-07 12:50:00,25.38,25.44,25.37,25.43,442700.0,15.406,15.4424,15.4,15.4364,442700.0
2007-09-07 13:00:00,25.43,25.48,25.39,25.48,1050200.0,15.4364,15.4667,15.4121,15.4667,1050200.0
2007-09-07 13:10:00,25.48,25.48,25.4,25.44,964100.0,15.4667,15.4667,15.4182,15.4424,964100.0
2007-09-07 13:20:00,25.43,25.45,25.4,25.42,355600.0,15.4364,15.4485,15.4182,15.4303,355600.0
2007-09-07 13:30:00,25.43,25.47,25.4,25.41,560900.0,15.4364,15.4607,15.4182,15.4242,560900.0
2007-09-07 13:40:00,25.4,25.43,25.35,25.4,1234500.0,15.4182,15.4364,15.3878,15.4182,1234500.0
2007-09-07 13:50:00,25.4,25.42,25.38,25.4,493200.0,15.4182,15.4303,15.406,15.4182,493200.0
2007-09-07 14:00:00,25.41,25.41,25.32,25.36,867200.0,15.4242,15.4242,15.3696,15.3939,867200.0
2007-09-07 14:10:00,25.36,25.38,25.33,25.38,770000.0,15.3939,15.406,15.3757,15.406,770000.0
2007-09-07 14:20:00,25.38,25.38,25.33,25.34,1782900.0,15.406,15.406,15.3757,15.3817,1782900.0
2007-09-07 14:30:00,25.34,25.39,25.33,25.39,816300.0,15.3817,15.4121,15.3757,15.4121,816300.0
2007-09-07 14:40:00,25.39,25.41,25.36,25.38,1052400.0,15.4121,15.4242,15.3939,15.406,1052400.0
2007-09-07 14:50:00,25.38,25.38,25.33,25.35,1434000.0,15.406,15.406,15.3757,15.3878,1434000.0
2007-09-07 15:00:00,25.35,25.41,25.35,25.38,1335000.0,15.3878,15.4242,15.3878,15.406,1335000.0
2007-09-07 15:10:00,25.39,25.47,25.37,25.45,1284600.0,15.4121,15.4607,15.4,15.4485,1284600.0
2007-09-07 15:20:00,25.45,25.46,25.35,25.39,3599300.0,15.4485,15.4546,15.3878,15.4121,3599300.0
2007-09-07 15:30:00,25.4,25.42,25.35,25.38,2001300.0,15.4182,15.4303,15.3878,15.406,2001300.0
2007-09-07 15:40:00,25.38,25.47,25.34,25.46,2141200.0,15.406,15.4607,15.3817,15.4546,2141200.0
2007-09-07 15:50:00,25.46,25.5,25.39,25.49,4606300.0,15.4546,15.4789,15.4121,15.4728,4606300.0
2007-09-10 09:30:00,25.93,26.22,25.92,26.08,6594200.0,15.7399,15.9159,15.7338,15.8309,6594200.0
2007-09-10 09:40:00,26.08,26.1,25.82,25.86,6786700.0,15.8309,15.8431,15.6731,15.6974,6786700.0
2007-09-10 09:50:00,25.86,25.87,25.6,25.63,3712000.0,15.6974,15.7035,15.5396,15.5578,3712000.0
2007-09-10 10:00:00,25.62,25.72,25.54,25.68,3818200.0,15.5517,15.6124,15.5031,15.5881,3818200.0
2007-09-10 10:10:00,25.68,25.85,25.61,25.85,2603600.0,15.5881,15.6913,15.5456,15.6913,2603600.0
2007-09-10 10:20:00,25.85,25.9,25.73,25.74,3139500.0,15.6913,15.7217,15.6185,15.6245,3139500.0
2007-09-10 10:30:00,25.74,25.86,25.66,25.75,2587600.0,15.6245,15.6974,15.576,15.6306,2587600.0
2007-09-10 10:40:00,25.73,25.76,25.6,25.68,2047400.0,15.6185,15.6367,15.5396,15.5881,2047400.0
2007-09-10 10:50:00,25.67,25.76,25.67,25.7,1996700.0,15.5821,15.6367,15.5821,15.6003,1996700.0
2007-09-10 11:00:00,25.7,25.83,25.63,25.65,2941300.0,15.6003,15.6792,15.5578,15.5699,2941300.0
2007-09-10 11:10:00,25.65,25.68,25.55,25.56,2011500.0,15.5699,15.5881,15.5092,15.5153,2011500.0
2007-09-10 11:20:00,25.56,25.62,25.56,25.58,1387100.0,15.5153,15.5517,15.5153,15.5274,1387100.0
2007-09-10 11:30:00,25.58,25.58,25.52,25.56,1927000.0,15.5274,15.5274,15.491,15.5153,1927000.0
2007-09-10 11:40:00,25.56,25.65,25.55,25.63,1829700.0,15.5153,15.5699,15.5092,15.5578,1829700.0
2007-09-10 11:50:00,25.64,25.71,25.62,25.67,1276400.0,15.5638,15.6063,15.5517,15.5821,1276400.0
2007-09-10 12:00:00,25.68,25.75,25.65,25.67,1327100.0,15.5881,15.6306,15.5699,15.5821,1327100.0
2007-09-10 12:10:00,25.67,25.68,25.6,25.63,932000.0,15.5821,15.5881,15.5396,15.5578,932000.0
2007-09-10 12:20:00,25.62,25.73,25.62,25.68,1109600.0,15.5517,15.6185,15.5517,15.5881,1109600.0
2007-09-10 12:30:00,25.69,25.75,25.63,25.63,1136300.0,15.5942,15.6306,15.5578,15.5578,1136300.0
2007-09-10 12:40:00,25.63,25.65,25.61,25.64,593500.0,15.5578,15.5699,15.5456,15.5638,593500.0
2007-09-10 12:50:00,25.63,25.68,25.61,25.67,617900.0,15.5578,15.5881,15.5456,15.5821,617900.0
2007-09-10 13:00:00,25.67,25.7,25.61,25.7,1185200.0,15.5821,15.6003,15.5456,15.6003,1185200.0
2007-09-10 13:10:00,25.7,25.8,25.66,25.8,1215500.0,15.6003,15.661,15.576,15.661,1215500.0
2007-09-10 13:20:00,25.8,25.81,25.67,25.73,2429800.0,15.661,15.667,15.5821,15.6185,2429800.0
2007-09-10 13:30:00,25.73,25.73,25.66,25.67,1988100.0,15.6185,15.6185,15.576,15.5821,1988100.0
2007-09-10 13:40:00,25.68,25.7,25.6,25.61,2251800.0,15.5881,15.6003,15.5396,15.5456,2251800.0
2007-09-10 13:50:00,25.61,25.62,25.45,25.5,2896500.0,15.5456,15.5517,15.4485,15.4789,2896500.0
2007-09-10 14:00:00,25.5,25.51,25.4,25.47,2330700.0,15.4789,15.4849,15.4182,15.4607,2330700.0
2007-09-10 14:10:00,25.48,25.52,25.43,25.48,1822400.0,15.4667,15.491,15.4364,15.4667,1822400.0
2007-09-10 14:20:00,25.48,25.56,25.45,25.55,1746400.0,15.4667,15.5153,15.4485,15.5092,1746400.0
2007-09-10 14:30:00,25.55,25.57,25.46,25.49,1817400.0,15.5092,15.5214,15.4546,15.4728,1817400.0
2007-09-10 14:40:00,25.5,25.53,25.43,25.49,2043400.0,15.4789,15.4971,15.4364,15.4728,2043400.0
2007-09-10 14:50:00,25.49,25.5,25.36,25.44,3170100.0,15.4728,15.4789,15.3939,15.4424,3170100.0
2007-09-10 15:00:00,25.44,25.6,25.38,25.6,3282300.0,15.4424,15.5396,15.406,15.5396,3282300.0
2007-09-10 15:10:00,25.59,25.67,25.56,25.66,3407100.0,15.5335,15.5821,15.5153,15.576,3407100.0
2007-09-10 15:20:00,25.67,25.73,25.53,25.53,3470100.0,15.5821,15.6185,15.4971,15.4971,3470100.0
2007-09-10 15:30:00,25.53,25.57,25.45,25.48,3129000.0,15.4971,15.5214,15.4485,15.4667,3129000.0
2007-09-10 15:40:00,25.48,25.52,25.44,25.45,3895100.0,15.4667,15.491,15.4424,15.4485,3895100.0
2007-09-10 15:50:00,25.46,25.5,25.24,25.34,6077500.0,15.4546,15.4789,15.321,15.3817,6077500.0
2007-09-11 09:30:00,25.51,25.58,25.35,25.38,4235400.0,15.4849,15.5274,15.3878,15.406,4235400.0
2007-09-11 09:40:00,25.38,25.46,25.26,25.43,3904100.0,15.406,15.4546,15.3332,15.4364,3904100.0
2007-09-11 09:50:00,25.44,25.54,25.37,25.47,2454000.0,15.4424,15.5031,15.4,15.4607,2454000.0
2007-09-11 10:00:00,25.46,25.54,25.4,25.49,1776500.0,15.4546,15.5031,15.4182,15.4728,1776500.0
2007-09-11 10:10:00,25.5,25.6,25.47,25.53,2494400.0,15.4789,15.5396,15.4607,15.4971,2494400.0
2007-09-11 10:20:00,25.53,25.57,25.47,25.5,1685800.0,15.4971,15.5214,15.4607,15.4789,1685800.0
2007-09-11 10:30:00,25.49,25.55,25.47,25.52,1880200.0,15.4728,15.5092,15.4607,15.491,1880200.0
2007-09-11 10:40:00,25.53,25.55,25.45,25.45,1721900.0,15.4971,15.5092,15.4485,15.4485,1721900.0
2007-09-11 10:50:00,25.45,25.48,25.42,25.45,911900.0,15.4485,15.4667,15.4303,15.4485,911900.0
2007-09-11 11:00:00,25.45,25.46,25.41,25.43,968700.0,15.4485,15.4546,15.4242,15.4364,968700.0
2007-09-11 11:10:00,25.43,25.48,25.4,25.46,1161500.0,15.4364,15.4667,15.4182,15.4546,1161500.0
2007-09-11 11:20:00,25.46,25.51,25.45,25.49,694400.0,15.4546,15.4849,15.4485,15.4728,694400.0
2007-09-11 11:30:00,25.49,25.51,25.45,25.47,935600.0,15.4728,15.4849,15.4485,15.4607,935600.0
2007-09-11 11:40:00,25.47,25.51,25.47,25.49,547700.0,15.4607,15.4849,15.4607,15.4728,547700.0
2007-09-11 11:50:00,25.5,25.52,25.47,25.5,1134900.0,15.4789,15.491,15.4607,15.4789,1134900.0
2007-09-11 12:00:00,25.5,25.52,25.47,25.52,459200.0,15.4789,15.491,15.4607,15.491,459200.0
2007-09-11 12:10:00,25.52,25.58,25.51,25.58,988500.0,15.491,15.5274,15.4849,15.5274,988500.0
2007-09-11 12:20:00,25.57,25.64,25.57,25.61,1377300.0,15.5214,15.5638,15.5214,15.5456,1377300.0
2007-09-11 12:30:00,25.61,25.7,25.61,25.69,1035700.0,15.5456,15.6003,15.5456,15.5942,1035700.0
2007-09-11 12:40:00,25.69,25.72,25.64,25.65,1055400.0,15.5942,15.6124,15.5638,15.5699,1055400.0
2007-09-11 12:50:00,25.65,25.66,25.59,25.65,746700.0,15.5699,15.576,15.5335,15.5699,746700.0
2007-09-11 13:00:00,25.66,25.72,25.63,25.7,720600.0,15.576,15.6124,15.5578,15.6003,720600.0
2007-09-11 13:10:00,25.69,25.7,25.61,25.63,795200.0,15.5942,15.6003,15.5456,15.5578,795200.0
2007-09-11 13:20:00,25.62,25.69,25.61,25.68,819900.0,15.5517,15.5942,15.5456,15.5881,819900.0
2007-09-11 13:30:00,25.68,25.72,25.65,25.69,916000.0,15.5881,15.6124,15.5699,15.5942,916000.0
2007-09-11 13:40:00,25.68,25.78,25.67,25.77,1661700.0,15.5881,15.6488,15.5821,15.6428,1661700.0
2007-09-11 13:50:00,25.77,25.82,25.74,25.78,2281800.0,15.6428,15.6731,15.6245,15.6488,2281800.0
2007-09-11 14:00:00,25.79,25.86,25.78,25.86,1054000.0,15.6549,15.6974,15.6488,15.6974,1054000.0
2007-09-11 14:10:00,25.86,25.88,25.81,25.85,1365900.0,15.6974,15.7095,15.667,15.6913,1365900.0
2007-09-11 14:20:00,25.85,25.88,25.81,25.88,849500.0,15.6913,15.7095,15.667,15.7095,849500.0
2007-09-11 14:30:00,25.88,25.89,25.81,25.84,1620200.0,15.7095,15.7156,15.667,15.6852,1620200.0
2007-09-11 14:40:00,25.83,25.85,25.77,25.81,1758800.0,15.6792,15.6913,15.6428,15.667,1758800.0
2007-09-11 14:50:00,25.81,25.85,25.75,25.79,1335500.0,15.667,15.6913,15.6306,15.6549,1335500.0
2007-09-11 15:00:00,25.78,25.81,25.74,25.78,1155700.0,15.6488,15.667,15.6245,15.6488,1155700.0
2007-09-11 15:10:00,25.79,25.82,25.78,25.79,968900.0,15.6549,15.6731,15.6488,15.6549,968900.0
2007-09-11 15:20:00,25.78,25.79,25.73,25.73,1001600.0,15.6488,15.6549,15.6185,15.6185,1001600.0
2007-09-11 15:30:00,25.74,25.77,25.69,25.72,1645200.0,15.6245,15.6428,15.5942,15.6124,1645200.0
2007-09-11 15:40:00,25.73,25.73,25.55,25.56,3427300.0,15.6185,15.6185,15.5092,15.5153,3427300.0
2007-09-11 15:50:00,25.57,25.7,25.55,25.68,3667800.0,15.5214,15.6003,15.5092,15.5881,3667800.0
2007-09-12 09:30:00,25.53,25.68,25.51,25.55,1545200.0,15.4971,15.5881,15.4849,15.5092,1545200.0
2007-09-12 09:40:00,25.54,25.72,25.54,25.68,1503000.0,15.5031,15.6124,15.5031,15.5881,1503000.0
2007-09-12 09:50:00,25.68,25.72,25.54,25.64,1860600.0,15.5881,15.6124,15.5031,15.5638,1860600.0
2007-09-12 10:00:00,25.64,25.65,25.57,25.58,839500.0,15.5638,15.5699,15.5214,15.5274,839500.0
2007-09-12 10:10:00,25.58,25.63,25.55,25.61,806600.0,15.5274,15.5578,15.5092,15.5456,806600.0
2007-09-12 10:20:00,25.62,25.73,25.61,25.7,1106000.0,15.5517,15.6185,15.5456,15.6003,1106000.0
2007-09-12 10:30:00,25.7,25.73,25.61,25.71,1135500.0,15.6003,15.6185,15.5456,15.6063,1135500.0
2007-09-12 10:40:00,25.72,25.74,25.67,25.71,1086000.0,15.6124,15.6245,15.5821,15.6063,1086000.0
2007-09-12 10:50:00,25.72,25.73,25.67,25.7,886600.0,15.6124,15.6185,15.5821,15.6003,886600.0
2007-09-12 11:00:00,25.71,25.71,25.67,25.69,652400.0,15.6063,15.6063,15.5821,15.5942,652400.0
2007-09-12 11:10:00,25.69,25.85,25.68,25.82,1462500.0,15.5942,15.6913,15.5881,15.6731,1462500.0
2007-09-12 11:20:00,25.83,25.84,25.8,25.82,1341100.0,15.6792,15.6852,15.661,15.6731,1341100.0
2007-09-12 11:30:00,25.82,25.83,25.78,25.82,720600.0,15.6731,15.6792,15.6488,15.6731,720600.0
2007-09-12 11:40:00,25.82,25.83,25.79,25.79,552300.0,15.6731,15.6792,15.6549,15.6549,552300.0
2007-09-12 11:50:00,25.79,25.8,25.74,25.77,710500.0,15.6549,15.661,15.6245,15.6428,710500.0
2007-09-12 12:00:00,25.77,25.79,25.73,25.79,991100.0,15.6428,15.6549,15.6185,15.6549,991100.0
2007-09-12 12:10:00,25.79,25.85,25.77,25.78,2085600.0,15.6549,15.6913,15.6428,15.6488,2085600.0
2007-09-12 12:20:00,25.78,25.83,25.75,25.79,1095600.0,15.6488,15.6792,15.6306,15.6549,1095600.0
2007-09-12 12:30:00,25.78,25.83,25.78,25.79,764000.0,15.6488,15.6792,15.6488,15.6549,764000.0
2007-09-12 12:40:00,25.8,25.82,25.77,25.78,1063300.0,15.661,15.6731,15.6428,15.6488,1063300.0
2007-09-12 12:50:00,25.78,25.8,25.73,25.74,1098200.0,15.6488,15.661,15.6185,15.6245,1098200.0
2007-09-12 13:00:00,25.75,25.75,25.64,25.68,1658200.0,15.6306,15.6306,15.5638,15.5881,1658200.0
2007-09-12 13:10:00,25.68,25.73,25.66,25.71,951600.0,15.5881,15.6185,15.576,15.6063,951600.0
2007-09-12 13:20:00,25.72,25.75,25.7,25.75,443500.0,15.6124,15.6306,15.6003,15.6306,443500.0
2007-09-12 13:30:00,25.75,25.75,25.68,25.75,790900.0,15.6306,15.6306,15.5881,15.6306,790900.0
2007-09-12 13:40:00,25.75,25.75,25.73,25.74,544400.0,15.6306,15.6306,15.6185,15.6245,544400.0
2007-09-12 13:50:00,25.74,25.78,25.71,25.74,1241700.0,15.6245,15.6488,15.6063,15.6245,1241700.0
2007-09-12 14:00:00,25.75,25.76,25.7,25.74,1500100.0,15.6306,15.6367,15.6003,15.6245,1500100.0
2007-09-12 14:10:00,25.74,25.75,25.66,25.68,1939800.0,15.6245,15.6306,15.576,15.5881,1939800.0
2007-09-12 14:20:00,25.68,25.69,25.57,25.59,2290500.0,15.5881,15.5942,15.5214,15.5335,2290500.0
2007-09-12 14:30:00,25.6,25.63,25.55,25.57,2417900.0,15.5396,15.5578,15.5092,15.5214,2417900.0
2007-09-12 14:40:00,25.57,25.63,25.57,25.62,1256700.0,15.5214,15.5578,15.5214,15.5517,1256700.0
2007-09-12 14:50:00,25.62,25.63,25.56,25.62,1757800.0,15.5517,15.5578,15.5153,15.5517,1757800.0
2007-09-12 15:00:00,25.62,25.67,25.56,25.56,1658900.0,15.5517,15.5821,15.5153,15.5153,1658900.0
2007-09-12 15:10:00,25.56,25.59,25.36,25.37,3571700.0,15.5153,15.5335,15.3939,15.4,3571700.0
2007-09-12 15:20:00,25.37,25.45,25.36,25.4,1360900.0,15.4,15.4485,15.3939,15.4182,1360900.0
2007-09-12 15:30:00,25.4,25.42,25.33,25.38,2466200.0,15.4182,15.4303,15.3757,15.406,2466200.0
2007-09-12 15:40:00,25.38,25.48,25.38,25.45,2184700.0,15.406,15.4667,15.406,15.4485,2184700.0
2007-09-12 15:50:00,25.46,25.5,25.43,25.45,3213400.0,15.4546,15.4789,15.4364,15.4485,3213400.0
2007-09-13 09:30:00,25.56,25.64,25.45,25.46,2424600.0,15.5153,15.5638,15.4485,15.4546,2424600.0
2007-09-13 09:40:00,25.47,25.48,25.29,25.37,2319400.0,15.4607,15.4667,15.3514,15.4,2319400.0
2007-09-13 09:50:00,25.37,25.45,25.36,25.4,2199200.0,15.4,15.4485,15.3939,15.4182,2199200.0
2007-09-13 10:00:00,25.4,25.41,25.25,25.27,2858200.0,15.4182,15.4242,15.3271,15.3393,2858200.0
2007-09-13 10:10:00,25.27,25.35,25.25,25.34,1618200.0,15.3393,15.3878,15.3271,15.3817,1618200.0
2007-09-13 10:20:00,25.33,25.37,25.27,25.37,1581200.0,15.3757,15.4,15.3393,15.4,1581200.0
2007-09-13 10:30:00,25.37,25.38,25.32,25.33,1314800.0,15.4,15.406,15.3696,15.3757,1314800.0
2007-09-13 10:40:00,25.33,25.38,25.32,25.37,1693600.0,15.3757,15.406,15.3696,15.4,1693600.0
2007-09-13 10:50:00,25.38,25.39,25.31,25.37,1684700.0,15.406,15.4121,15.3635,15.4,1684700.0
2007-09-13 11:00:00,25.37,25.43,25.36,25.43,1946100.0,15.4,15.4364,15.3939,15.4364,1946100.0
2007-09-13 11:10:00,25.43,25.49,25.43,25.45,1429500.0,15.4364,15.4728,15.4364,15.4485,1429500.0
2007-09-13 11:20:00,25.45,25.48,25.43,25.43,709600.0,15.4485,15.4667,15.4364,15.4364,709600.0
2007-09-13 11:30:00,25.43,25.44,25.36,25.42,735800.0,15.4364,15.4424,15.3939,15.4303,735800.0
2007-09-13 11:40:00,25.42,25.43,25.33,25.35,1756200.0,15.4303,15.4364,15.3757,15.3878,1756200.0
2007-09-13 11:50:00,25.34,25.36,25.28,25.33,2304800.0,15.3817,15.3939,15.3453,15.3757,2304800.0
2007-09-13 12:00:00,25.33,25.35,25.3,25.3,1419300.0,15.3757,15.3878,15.3575,15.3575,1419300.0
2007-09-13 12:10:00,25.31,25.32,25.29,25.3,980600.0,15.3635,15.3696,15.3514,15.3575,980600.0
2007-09-13 12:20:00,25.3,25.31,25.26,25.3,1018600.0,15.3575,15.3635,15.3332,15.3575,1018600.0
2007-09-13 12:30:00,25.31,25.36,25.3,25.34,950700.0,15.3635,15.3939,15.3575,15.3817,950700.0
2007-09-13 12:40:00,25.34,25.36,25.33,25.34,638500.0,15.3817,15.3939,15.3757,15.3817,638500.0
2007-09-13 12:50:00,25.34,25.35,25.32,25.35,820200.0,15.3817,15.3878,15.3696,15.3878,820200.0
2007-09-13 13:00:00,25.35,25.39,25.34,25.37,1581900.0,15.3878,15.4121,15.3817,15.4,1581900.0
2007-09-13 13:10:00,25.37,25.38,25.35,25.37,877300.0,15.4,15.406,15.3878,15.4,877300.0
2007-09-13 13:20:00,25.37,25.42,25.37,25.39,1154100.0,15.4,15.4303,15.4,15.4121,1154100.0
2007-09-13 13:30:00,25.4,25.4,25.36,25.36,490900.0,15.4182,15.4182,15.3939,15.3939,490900.0
2007-09-13 13:40:00,25.36,25.4,25.33,25.38,1140000.0,15.3939,15.4182,15.3757,15.406,1140000.0
2007-09-13 13:50:00,25.38,25.39,25.3,25.31,659100.0,15.406,15.4121,15.3575,15.3635,659100.0
2007-09-13 14:00:00,25.3,25.32,25.28,25.3,1208200.0,15.3575,15.3696,15.3453,15.3575,1208200.0
2007-09-13 14:10:00,25.3,25.31,25.27,25.28,1034300.0,15.3575,15.3635,15.3393,15.3453,1034300.0
2007-09-13 14:20:00,25.27,25.33,25.26,25.28,1449200.0,15.3393,15.3757,15.3332,15.3453,1449200.0
2007-09-13 14:30:00,25.27,25.33,25.27,25.33,1017400.0,15.3393,15.3757,15.3393,15.3757,1017400.0
2007-09-13 14:40:00,25.32,25.35,25.32,25.34,1134900.0,15.3696,15.3878,15.3696,15.3817,1134900.0
2007-09-13 14:50:00,25.34,25.37,25.3,25.31,1273300.0,15.3817,15.4,15.3575,15.3635,1273300.0
2007-09-13 15:00:00,25.31,25.37,25.31,25.34,1506600.0,15.3635,15.4,15.3635,15.3817,1506600.0
2007-09-13 15:10:00,25.35,25.36,25.3,25.33,1703000.0,15.3878,15.3939,15.3575,15.3757,1703000.0
2007-09-13 15:20:00,25.32,25.36,25.3,25.32,2258700.0,15.3696,15.3939,15.3575,15.3696,2258700.0
2007-09-13 15:30:00,25.32,25.34,25.3,25.31,2155700.0,15.3696,15.3817,15.3575,15.3635,2155700.0
2007-09-13 15:40:00,25.32,25.32,25.26,25.29,3855500.0,15.3696,15.3696,15.3332,15.3514,3855500.0
2007-09-13 15:50:00,25.3,25.36,25.29,25.34,3821600.0,15.3575,15.3939,15.3514,15.3817,3821600.0
2007-09-14 09:30:00,24.94,24.94,24.6,24.81,4969900.0,15.1389,15.1389,14.9326,15.06,4969900.0
2007-09-14 09:40:00,24.81,24.93,24.79,24.91,1854000.0,15.06,15.1329,15.0479,15.1207,1854000.0
2007-09-14 09:50:00,24.91,25.0,24.88,24.9,1607500.0,15.1207,15.1754,15.1025,15.1147,1607500.0
2007-09-14 10:00:00,24.91,24.97,24.88,24.96,1920400.0,15.1207,15.1571,15.1025,15.1511,1920400.0
2007-09-14 10:10:00,24.95,25.06,24.92,25.03,1796100.0,15.145,15.2118,15.1268,15.1936,1796100.0
2007-09-14 10:20:00,25.03,25.1,24.99,25.06,1858600.0,15.1936,15.2361,15.1693,15.2118,1858600.0
2007-09-14 10:30:00,25.06,25.07,24.99,25.01,1422700.0,15.2118,15.2178,15.1693,15.1814,1422700.0
2007-09-14 10:40:00,25.02,25.07,25.0,25.05,1427600.0,15.1875,15.2178,15.1754,15.2057,1427600.0
2007-09-14 10:50:00,25.05,25.1,25.05,25.07,2311000.0,15.2057,15.2361,15.2057,15.2178,2311000.0
2007-09-14 11:00:00,25.08,25.09,25.02,25.04,2082100.0,15.2239,15.23,15.1875,15.1996,2082100.0
2007-09-14 11:10:00,25.04,25.15,25.03,25.08,2760100.0,15.1996,15.2664,15.1936,15.2239,2760100.0
2007-09-14 11:20:00,25.08,25.1,25.04,25.06,1352300.0,15.2239,15.2361,15.1996,15.2118,1352300.0
2007-09-14 11:30:00,25.06,25.08,25.04,25.05,740600.0,15.2118,15.2239,15.1996,15.2057,740600.0
2007-09-14 11:40:00,25.05,25.1,25.02,25.08,1358700.0,15.2057,15.2361,15.1875,15.2239,1358700.0
2007-09-14 11:50:00,25.07,25.15,25.06,25.13,1572200.0,15.2178,15.2664,15.2118,15.2543,1572200.0
2007-09-14 12:00:00,25.12,25.19,25.12,25.18,1431100.0,15.2482,15.2907,15.2482,15.2846,1431100.0
2007-09-14 12:10:00,25.19,25.19,25.09,25.11,1122900.0,15.2907,15.2907,15.23,15.2421,1122900.0
2007-09-14 12:20:00,25.11,25.11,25.05,25.07,581400.0,15.2421,15.2421,15.2057,15.2178,581400.0
2007-09-14 12:30:00,25.08,25.08,25.04,25.06,685000.0,15.2239,15.2239,15.1996,15.2118,685000.0
2007-09-14 12:40:00,25.06,25.09,25.03,25.03,1232600.0,15.2118,15.23,15.1936,15.1936,1232600.0
2007-09-14 12:50:00,25.04,25.06,25.02,25.05,750900.0,15.1996,15.2118,15.1875,15.2057,750900.0
2007-09-14 13:00:00,25.05,25.05,24.97,25.0,1374600.0,15.2057,15.2057,15.1571,15.1754,1374600.0
2007-09-14 13:10:00,25.01,25.02,24.99,25.0,537300.0,15.1814,15.1875,15.1693,15.1754,537300.0
2007-09-14 13:20:00,25.0,25.04,24.99,25.02,744300.0,15.1754,15.1996,15.1693,15.1875,744300.0
2007-09-14 13:30:00,25.02,25.03,24.98,25.0,1236200.0,15.1875,15.1936,15.1632,15.1754,1236200.0
2007-09-14 13:40:00,24.99,25.0,24.97,24.99,451000.0,15.1693,15.1754,15.1571,15.1693,451000.0
2007-09-14 13:50:00,24.98,25.04,24.98,25.03,1580700.0,15.1632,15.1996,15.1632,15.1936,1580700.0
2007-09-14 14:00:00,25.04,25.05,25.0,25.0,585600.0,15.1996,15.2057,15.1754,15.1754,585600.0
2007-09-14 14:10:00,25.0,25.02,24.97,25.01,1597900.0,15.1754,15.1875,15.1571,15.1814,1597900.0
2007-09-14 14:20:00,25.01,25.01,24.99,24.99,488900.0,15.1814,15.1814,15.1693,15.1693,488900.0
2007-09-14 14:30:00,25.0,25.01,24.97,24.99,764600.0,15.1754,15.1814,15.1571,15.1693,764600.0
2007-09-14 14:40:00,24.98,25.0,24.92,24.93,2104500.0,15.1632,15.1754,15.1268,15.1329,2104500.0
2007-09-14 14:50:00,24.93,24.96,24.88,24.93,1942700.0,15.1329,15.1511,15.1025,15.1329,1942700.0
2007-09-14 15:00:00,24.93,24.95,24.9,24.93,954800.0,15.1329,15.145,15.1147,15.1329,954800.0
2007-09-14 15:10:00,24.93,24.95,24.9,24.93,994000.0,15.1329,15.145,15.1147,15.1329,994000.0
2007-09-14 15:20:00,24.94,24.97,24.93,24.94,1851000.0,15.1389,15.1571,15.1329,15.1389,1851000.0
2007-09-14 15:30:00,24.94,24.95,24.88,24.9,2786200.0,15.1389,15.145,15.1025,15.1147,2786200.0
2007-09-14 15:40:00,24.9,24.93,24.88,24.91,2812300.0,15.1147,15.1329,15.1025,15.1207,2812300.0
2007-09-14 15:50:00,24.92,24.97,24.91,24.92,3577800.0,15.1268,15.1571,15.1207,15.1268,3577800.0
2007-09-17 09:30:00,24.86,25.08,24.85,25.02,2158300.0,15.0904,15.2239,15.0843,15.1875,2158300.0
2007-09-17 09:40:00,25.02,25.04,24.93,24.99,1241700.0,15.1875,15.1996,15.1329,15.1693,1241700.0
2007-09-17 09:50:00,24.99,25.0,24.92,24.99,1287800.0,15.1693,15.1754,15.1268,15.1693,1287800.0
2007-09-17 10:00:00,24.99,25.01,24.89,24.91,1468700.0,15.1693,15.1814,15.1086,15.1207,1468700.0
2007-09-17 10:10:00,24.93,25.01,24.92,24.98,1402900.0,15.1329,15.1814,15.1268,15.1632,1402900.0
2007-09-17 10:20:00,24.98,25.0,24.96,24.96,691600.0,15.1632,15.1754,15.1511,15.1511,691600.0
2007-09-17 10:30:00,24.97,24.97,24.81,24.88,2168200.0,15.1571,15.1571,15.06,15.1025,2168200.0
2007-09-17 10:40:00,24.89,24.92,24.86,24.88,530700.0,15.1086,15.1268,15.0904,15.1025,530700.0
2007-09-17 10:50:00,24.89,24.92,24.83,24.92,1184000.0,15.1086,15.1268,15.0722,15.1268,1184000.0
2007-09-17 11:00:00,24.92,24.99,24.91,24.94,1844600.0,15.1268,15.1693,15.1207,15.1389,1844600.0
2007-09-17 11:10:00,24.95,24.96,24.86,24.88,987600.0,15.145,15.1511,15.0904,15.1025,987600.0
2007-09-17 11:20:00,24.88,24.9,24.82,24.84,1235900.0,15.1025,15.1147,15.0661,15.0782,1235900.0
2007-09-17 11:30:00,24.84,24.87,24.79,24.82,941400.0,15.0782,15.0964,15.0479,15.0661,941400.0
2007-09-17 11:40:00,24.83,24.84,24.8,24.8,852400.0,15.0722,15.0782,15.054,15.054,852400.0
2007-09-17 11:50:00,24.81,24.83,24.79,24.82,702600.0,15.06,15.0722,15.0479,15.0661,702600.0
2007-09-17 12:00:00,24.81,24.82,24.78,24.8,377200.0,15.06,15.0661,15.0418,15.054,377200.0
2007-09-17 12:10:00,24.8,24.82,24.76,24.78,765700.0,15.054,15.0661,15.0297,15.0418,765700.0
2007-09-17 12:20:00,24.78,24.8,24.76,24.78,778300.0,15.0418,15.054,15.0297,15.0418,778300.0
2007-09-17 12:30:00,24.78,24.86,24.77,24.84,1219100.0,15.0418,15.0904,15.0357,15.0782,1219100.0
2007-09-17 12:40:00,24.85,24.85,24.78,24.8,1161500.0,15.0843,15.0843,15.0418,15.054,1161500.0
2007-09-17 12:50:00,24.8,24.86,24.78,24.86,582900.0,15.054,15.0904,15.0418,15.0904,582900.0
2007-09-17 13:00:00,24.86,25.0,24.83,24.92,2854200.0,15.0904,15.1754,15.0722,15.1268,2854200.0
2007-09-17 13:10:00,24.92,24.96,24.91,24.93,1298300.0,15.1268,15.1511,15.1207,15.1329,1298300.0
2007-09-17 13:20:00,24.93,24.94,24.88,24.92,800600.0,15.1329,15.1389,15.1025,15.1268,800600.0
2007-09-17 13:30:00,24.92,24.93,24.86,24.88,778600.0,15.1268,15.1329,15.0904,15.1025,778600.0
2007-09-17 13:40:00,24.88,24.95,24.88,24.92,782300.0,15.1025,15.145,15.1025,15.1268,782300.0
2007-09-17 13:50:00,24.92,24.93,24.85,24.85,980400.0,15.1268,15.1329,15.0843,15.0843,980400.0
2007-09-17 14:00:00,24.85,24.86,24.83,24.83,545000.0,15.0843,15.0904,15.0722,15.0722,545000.0
2007-09-17 14:10:00,24.84,24.88,24.83,24.86,423500.0,15.0782,15.1025,15.0722,15.0904,423500.0
2007-09-17 14:20:00,24.86,24.93,24.84,24.92,501800.0,15.0904,15.1329,15.0782,15.1268,501800.0
2007-09-17 14:30:00,24.93,24.94,24.92,24.93,905900.0,15.1329,15.1389,15.1268,15.1329,905900.0
2007-09-17 14:40:00,24.92,24.94,24.9,24.9,515300.0,15.1268,15.1389,15.1147,15.1147,515300.0
2007-09-17 14:50:00,24.91,24.92,24.9,24.9,540300.0,15.1207,15.1268,15.1147,15.1147,540300.0
2007-09-17 15:00:00,24.9,24.9,24.83,24.88,1357700.0,15.1147,15.1147,15.0722,15.1025,1357700.0
2007-09-17 15:10:00,24.87,24.93,24.87,24.93,740100.0,15.0964,15.1329,15.0964,15.1329,740100.0
2007-09-17 15:20:00,24.92,24.94,24.88,24.88,1187000.0,15.1268,15.1389,15.1025,15.1025,1187000.0
2007-09-17 15:30:00,24.89,24.89,24.85,24.86,1142000.0,15.1086,15.1086,15.0843,15.0904,1142000.0
2007-09-17 15:40:00,24.86,24.91,24.85,24.89,1342700.0,15.0904,15.1207,15.0843,15.1086,1342700.0
2007-09-17 15:50:00,24.89,24.9,24.85,24.85,1487300.0,15.1086,15.1147,15.0843,15.0843,1487300.0
2007-09-18 09:30:00,24.95,25.07,24.89,24.94,2482600.0,15.145,15.2178,15.1086,15.1389,2482600.0
2007-09-18 09:40:00,24.94,24.98,24.89,24.94,1325800.0,15.1389,15.1632,15.1086,15.1389,1325800.0
2007-09-18 09:50:00,24.94,24.98,24.9,24.95,2420800.0,15.1389,15.1632,15.1147,15.145,2420800.0
2007-09-18 10:00:00,24.94,24.98,24.9,24.97,1382800.0,15.1389,15.1632,15.1147,15.1571,1382800.0
2007-09-18 10:10:00,24.97,25.04,24.95,24.97,1165400.0,15.1571,15.1996,15.145,15.1571,1165400.0
2007-09-18 10:20:00,24.98,24.99,24.91,24.98,1635900.0,15.1632,15.1693,15.1207,15.1632,1635900.0
2007-09-18 10:30:00,24.98,25.0,24.94,24.96,855300.0,15.1632,15.1754,15.1389,15.1511,855300.0
2007-09-18 10:40:00,24.96,25.05,24.95,25.04,1752700.0,15.1511,15.2057,15.145,15.1996,1752700.0
2007-09-18 10:50:00,25.03,25.11,25.03,25.09,1908200.0,15.1936,15.2421,15.1936,15.23,1908200.0
2007-09-18 11:00:00,25.09,25.2,25.07,25.13,1838300.0,15.23,15.2968,15.2178,15.2543,1838300.0
2007-09-18 11:10:00,25.13,25.18,25.1,25.11,1345200.0,15.2543,15.2846,15.2361,15.2421,1345200.0
2007-09-18 11:20:00,25.11,25.16,25.09,25.09,988200.0,15.2421,15.2725,15.23,15.23,988200.0
2007-09-18 11:30:00,25.09,25.16,25.08,25.11,1956700.0,15.23,15.2725,15.2239,15.2421,1956700.0
2007-09-18 11:40:00,25.1,25.11,25.05,25.11,838200.0,15.2361,15.2421,15.2057,15.2421,838200.0
2007-09-18 11:50:00,25.11,25.15,25.09,25.11,1108900.0,15.2421,15.2664,15.23,15.2421,1108900.0
2007-09-18 12:00:00,25.11,25.13,25.04,25.05,1194600.0,15.2421,15.2543,15.1996,15.2057,1194600.0
2007-09-18 12:10:00,25.04,25.08,25.04,25.06,1229800.0,15.1996,15.2239,15.1996,15.2118,1229800.0
2007-09-18 12:20:00,25.06,25.12,25.05,25.12,787400.0,15.2118,15.2482,15.2057,15.2482,787400.0
2007-09-18 12:30:00,25.11,25.15,25.11,25.12,626100.0,15.2421,15.2664,15.2421,15.2482,626100.0
2007-09-18 12:40:00,25.13,25.15,25.1,25.14,663300.0,15.2543,15.2664,15.2361,15.2603,663300.0
2007-09-18 12:50:00,25.15,25.15,25.12,25.12,561400.0,15.2664,15.2664,15.2482,15.2482,561400.0
2007-09-18 13:00:00,25.12,25.15,25.07,25.08,764500.0,15.2482,15.2664,15.2178,15.2239,764500.0
2007-09-18 13:10:00,25.09,25.14,25.09,25.13,561700.0,15.23,15.2603,15.23,15.2543,561700.0
2007-09-18 13:20:00,25.12,25.13,25.08,25.09,415200.0,15.2482,15.2543,15.2239,15.23,415200.0
2007-09-18 13:30:00,25.09,25.1,25.07,25.08,602600.0,15.23,15.2361,15.2178,15.2239,602600.0
2007-09-18 13:40:00,25.09,25.1,25.08,25.09,569200.0,15.23,15.2361,15.2239,15.23,569200.0
2007-09-18 13:50:00,25.09,25.1,25.07,25.08,1127100.0,15.23,15.2361,15.2178,15.2239,1127100.0
2007-09-18 14:00:00,25.08,25.1,25.01,25.02,1274000.0,15.2239,15.2361,15.1814,15.1875,1274000.0
2007-09-18 14:10:00,25.02,25.39,24.97,25.31,4117700.0,15.1875,15.4121,15.1571,15.3635,4117700.0
2007-09-18 14:20:00,25.31,25.38,25.19,25.32,4710200.0,15.3635,15.406,15.2907,15.3696,4710200.0
2007-09-18 14:30:00,25.32,25.45,25.28,25.44,2756400.0,15.3696,15.4485,15.3453,15.4424,2756400.0
2007-09-18 14:40:00,25.43,25.45,25.35,25.35,1960800.0,15.4364,15.4485,15.3878,15.3878,1960800.0
2007-09-18 14:50:00,25.35,25.36,25.26,25.34,2487200.0,15.3878,15.3939,15.3332,15.3817,2487200.0
2007-09-18 15:00:00,25.34,25.36,25.28,25.35,1681300.0,15.3817,15.3939,15.3453,15.3878,1681300.0
2007-09-18 15:10:00,25.35,25.49,25.34,25.39,2634700.0,15.3878,15.4728,15.3817,15.4121,2634700.0
2007-09-18 15:20:00,25.4,25.47,25.36,25.45,1704300.0,15.4182,15.4607,15.3939,15.4485,1704300.0
2007-09-18 15:30:00,25.45,25.47,25.3,25.36,3137700.0,15.4485,15.4607,15.3575,15.3939,3137700.0
2007-09-18 15:40:00,25.37,25.38,25.3,25.31,3230400.0,15.4,15.406,15.3575,15.3635,3230400.0
2007-09-18 15:50:00,25.31,25.4,25.28,25.4,5376400.0,15.3635,15.4182,15.3453,15.4182,5376400.0
2007-09-19 09:30:00,25.63,25.68,25.43,25.52,2805100.0,15.5578,15.5881,15.4364,15.491,2805100.0
2007-09-19 09:40:00,25.52,25.59,25.48,25.53,2195600.0,15.491,15.5335,15.4667,15.4971,2195600.0
2007-09-19 09:50:00,25.53,25.59,25.53,25.57,1322100.0,15.4971,15.5335,15.4971,15.5214,1322100.0
2007-09-19 10:00:00,25.58,25.59,25.54,25.59,1658400.0,15.5274,15.5335,15.5031,15.5335,1658400.0
2007-09-19 10:10:00,25.59,25.65,25.58,25.64,2352100.0,15.5335,15.5699,15.5274,15.5638,2352100.0
2007-09-19 10:20:00,25.64,25.76,25.63,25.7,2756800.0,15.5638,15.6367,15.5578,15.6003,2756800.0
2007-09-19 10:30:00,25.71,25.76,25.67,25.74,1878100.0,15.6063,15.6367,15.5821,15.6245,1878100.0
2007-09-19 10:40:00,25.74,25.75,25.68,25.68,936700.0,15.6245,15.6306,15.5881,15.5881,936700.0
2007-09-19 10:50:00,25.69,25.77,25.68,25.75,2087100.0,15.5942,15.6428,15.5881,15.6306,2087100.0
2007-09-19 11:00:00,25.75,25.75,25.69,25.74,1385800.0,15.6306,15.6306,15.5942,15.6245,1385800.0
2007-09-19 11:10:00,25.74,25.76,25.73,25.74,1104700.0,15.6245,15.6367,15.6185,15.6245,1104700.0
2007-09-19 11:20:00,25.73,25.74,25.67,25.67,1264300.0,15.6185,15.6245,15.5821,15.5821,1264300.0
2007-09-19 11:30:00,25.68,25.72,25.66,25.71,1615400.0,15.5881,15.6124,15.576,15.6063,1615400.0
2007-09-19 11:40:00,25.71,25.74,25.71,25.71,1239800.0,15.6063,15.6245,15.6063,15.6063,1239800.0
2007-09-19 11:50:00,25.72,25.72,25.65,25.71,1938200.0,15.6124,15.6124,15.5699,15.6063,1938200.0
2007-09-19 12:00:00,25.7,25.73,25.67,25.73,1246100.0,15.6003,15.6185,15.5821,15.6185,1246100.0
2007-09-19 12:10:00,25.72,25.75,25.7,25.75,988400.0,15.6124,15.6306,15.6003,15.6306,988400.0
2007-09-19 12:20:00,25.75,25.78,25.71,25.75,1268700.0,15.6306,15.6488,15.6063,15.6306,1268700.0
2007-09-19 12:30:00,25.74,25.75,25.72,25.74,1058400.0,15.6245,15.6306,15.6124,15.6245,1058400.0
2007-09-19 12:40:00,25.74,25.75,25.73,25.74,662900.0,15.6245,15.6306,15.6185,15.6245,662900.0
2007-09-19 12:50:00,25.75,25.78,25.73,25.74,1938400.0,15.6306,15.6488,15.6185,15.6245,1938400.0
2007-09-19 13:00:00,25.75,25.75,25.69,25.7,1102800.0,15.6306,15.6306,15.5942,15.6003,1102800.0
2007-09-19 13:10:00,25.7,25.75,25.68,25.73,1930300.0,15.6003,15.6306,15.5881,15.6185,1930300.0
2007-09-19 13:20:00,25.74,25.77,25.73,25.76,1245500.0,15.6245,15.6428,15.6185,15.6367,1245500.0
2007-09-19 13:30:00,25.75,25.76,25.71,25.74,1768900.0,15.6306,15.6367,15.6063,15.6245,1768900.0
2007-09-19 13:40:00,25.74,25.78,25.73,25.74,2062000.0,15.6245,15.6488,15.6185,15.6245,2062000.0
2007-09-19 13:50:00,25.73,25.75,25.72,25.73,618100.0,15.6185,15.6306,15.6124,15.6185,618100.0
2007-09-19 14:00:00,25.73,25.74,25.64,25.66,1801600.0,15.6185,15.6245,15.5638,15.576,1801600.0
2007-09-19 14:10:00,25.66,25.7,25.58,25.64,2400300.0,15.576,15.6003,15.5274,15.5638,2400300.0
2007-09-19 14:20:00,25.63,25.64,25.53,25.62,2011300.0,15.5578,15.5638,15.4971,15.5517,2011300.0
2007-09-19 14:30:00,25.62,25.66,25.6,25.62,1492900.0,15.5517,15.576,15.5396,15.5517,1492900.0
2007-09-19 14:40:00,25.62,25.66,25.62,25.64,818400.0,15.5517,15.576,15.5517,15.5638,818400.0
2007-09-19 14:50:00,25.64,25.74,25.64,25.72,1458500.0,15.5638,15.6245,15.5638,15.6124,1458500.0
2007-09-19 15:00:00,25.72,25.75,25.71,25.72,1244800.0,15.6124,15.6306,15.6063,15.6124,1244800.0
2007-09-19 15:10:00,25.72,25.75,25.7,25.74,1493300.0,15.6124,15.6306,15.6003,15.6245,1493300.0
2007-09-19 15:20:00,25.74,25.75,25.73,25.74,1622300.0,15.6245,15.6306,15.6185,15.6245,1622300.0
2007-09-19 15:30:00,25.75,25.75,25.71,25.72,1498000.0,15.6306,15.6306,15.6063,15.6124,1498000.0
2007-09-19 15:40:00,25.72,25.73,25.67,25.7,2211800.0,15.6124,15.6185,15.5821,15.6003,2211800.0
2007-09-19 15:50:00,25.7,25.75,25.65,25.67,3200900.0,15.6003,15.6306,15.5699,15.5821,3200900.0
2007-09-20 09:30:00,25.51,25.82,25.48,25.8,1765500.0,15.4849,15.6731,15.4667,15.661,1765500.0
2007-09-20 09:40:00,25.8,25.82,25.7,25.75,965700.0,15.661,15.6731,15.6003,15.6306,965700.0
2007-09-20 09:50:00,25.75,25.9,25.75,25.89,1505000.0,15.6306,15.7217,15.6306,15.7156,1505000.0
2007-09-20 10:00:00,25.89,25.95,25.83,25.93,1671000.0,15.7156,15.752,15.6792,15.7399,1671000.0
2007-09-20 10:10:00,25.93,25.96,25.9,25.9,1904500.0,15.7399,15.7581,15.7217,15.7217,1904500.0
2007-09-20 10:20:00,25.9,25.92,25.88,25.9,796200.0,15.7217,15.7338,15.7095,15.7217,796200.0
2007-09-20 10:30:00,25.9,25.91,25.84,25.9,1256300.0,15.7217,15.7277,15.6852,15.7217,1256300.0
2007-09-20 10:40:00,25.9,25.92,25.85,25.85,935200.0,15.7217,15.7338,15.6913,15.6913,935200.0
2007-09-20 10:50:00,25.85,25.9,25.83,25.84,1248700.0,15.6913,15.7217,15.6792,15.6852,1248700.0
2007-09-20 11:00:00,25.84,25.87,25.79,25.85,1956400.0,15.6852,15.7035,15.6549,15.6913,1956400.0
2007-09-20 11:10:00,25.84,25.88,25.81,25.82,833700.0,15.6852,15.7095,15.667,15.6731,833700.0
2007-09-20 11:20:00,25.83,25.87,25.81,25.87,530800.0,15.6792,15.7035,15.667,15.7035,530800.0
2007-09-20 11:30:00,25.86,25.87,25.81,25.82,806700.0,15.6974,15.7035,15.667,15.6731,806700.0
2007-09-20 11:40:00,25.82,25.86,25.82,25.82,704300.0,15.6731,15.6974,15.6731,15.6731,704300.0
2007-09-20 11:50:00,25.82,25.86,25.82,25.84,958600.0,15.6731,15.6974,15.6731,15.6852,958600.0
2007-09-20 12:00:00,25.84,25.9,25.83,25.88,1237100.0,15.6852,15.7217,15.6792,15.7095,1237100.0
2007-09-20 12:10:00,25.88,25.89,25.85,25.86,1063200.0,15.7095,15.7156,15.6913,15.6974,1063200.0
2007-09-20 12:20:00,25.86,25.88,25.85,25.86,639200.0,15.6974,15.7095,15.6913,15.6974,639200.0
2007-09-20 12:30:00,25.85,25.88,25.85,25.87,527000.0,15.6913,15.7095,15.6913,15.7035,527000.0
2007-09-20 12:40:00,25.86,25.9,25.86,25.86,1126000.0,15.6974,15.7217,15.6974,15.6974,1126000.0
2007-09-20 12:50:00,25.86,25.89,25.85,25.88,388500.0,15.6974,15.7156,15.6913,15.7095,388500.0
2007-09-20 13:00:00,25.88,25.9,25.87,25.87,315200.0,15.7095,15.7217,15.7035,15.7035,315200.0
2007-09-20 13:10:00,25.87,25.91,25.87,25.9,1296000.0,15.7035,15.7277,15.7035,15.7217,1296000.0
2007-09-20 13:20:00,25.9,25.93,25.86,25.87,1175400.0,15.7217,15.7399,15.6974,15.7035,1175400.0
2007-09-20 13:30:00,25.87,25.92,25.86,25.89,981500.0,15.7035,15.7338,15.6974,15.7156,981500.0
2007-09-20 13:40:00,25.9,25.92,25.89,25.92,522300.0,15.7217,15.7338,15.7156,15.7338,522300.0
2007-09-20 13:50:00,25.92,25.95,25.91,25.94,1160100.0,15.7338,15.752,15.7277,15.746,1160100.0
2007-09-20 14:00:00,25.94,25.96,25.91,25.91,857800.0,15.746,15.7581,15.7277,15.7277,857800.0
2007-09-20 14:10:00,25.92,25.95,25.91,25.94,875600.0,15.7338,15.752,15.7277,15.746,875600.0
2007-09-20 14:20:00,25.94,25.95,25.89,25.93,1535100.0,15.746,15.752,15.7156,15.7399,1535100.0
2007-09-20 14:30:00,25.92,25.93,25.87,25.92,1191600.0,15.7338,15.7399,15.7035,15.7338,1191600.0
2007-09-20 14:40:00,25.92,25.94,25.89,25.9,1216400.0,15.7338,15.746,15.7156,15.7217,1216400.0
2007-09-20 14:50:00,25.9,25.94,25.89,25.92,1152100.0,15.7217,15.746,15.7156,15.7338,1152100.0
2007-09-20 15:00:00,25.93,25.93,25.89,25.91,1700000.0,15.7399,15.7399,15.7156,15.7277,1700000.0
2007-09-20 15:10:00,25.91,25.95,25.91,25.93,1740500.0,15.7277,15.752,15.7277,15.7399,1740500.0
2007-09-20 15:20:00,25.93,25.94,25.89,25.89,2133400.0,15.7399,15.746,15.7156,15.7156,2133400.0
2007-09-20 15:30:00,25.9,25.92,25.87,25.9,2747700.0,15.7217,15.7338,15.7035,15.7217,2747700.0
2007-09-20 15:40:00,25.9,25.91,25.86,25.87,1489700.0,15.7217,15.7277,15.6974,15.7035,1489700.0
2007-09-20 15:50:00,25.86,25.88,25.81,25.81,2082300.0,15.6974,15.7095,15.667,15.667,2082300.0
2007-09-21 09:30:00,26.02,26.02,25.76,25.93,18622500.0,15.7945,15.7945,15.6367,15.7399,18622500.0
2007-09-21 09:40:00,25.93,25.94,25.84,25.85,1253200.0,15.7399,15.746,15.6852,15.6913,1253200.0
2007-09-21 09:50:00,25.84,26.0,25.84,25.99,2087900.0,15.6852,15.7824,15.6852,15.7763,2087900.0
2007-09-21 10:00:00,25.98,26.05,25.98,26.04,2172500.0,15.7702,15.8127,15.7702,15.8067,2172500.0
2007-09-21 10:10:00,26.04,26.05,25.99,26.01,1109100.0,15.8067,15.8127,15.7763,15.7884,1109100.0
2007-09-21 10:20:00,26.01,26.02,25.86,25.88,1593800.0,15.7884,15.7945,15.6974,15.7095,1593800.0
2007-09-21 10:30:00,25.89,25.89,25.86,25.88,653700.0,15.7156,15.7156,15.6974,15.7095,653700.0
2007-09-21 10:40:00,25.89,25.92,25.87,25.91,1132500.0,15.7156,15.7338,15.7035,15.7277,1132500.0
2007-09-21 10:50:00,25.91,26.02,25.91,26.01,1427700.0,15.7277,15.7945,15.7277,15.7884,1427700.0
2007-09-21 11:00:00,26.01,26.02,25.95,25.96,976800.0,15.7884,15.7945,15.752,15.7581,976800.0
2007-09-21 11:10:00,25.96,25.97,25.91,25.94,1128200.0,15.7581,15.7642,15.7277,15.746,1128200.0
2007-09-21 11:20:00,25.94,25.98,25.92,25.98,913600.0,15.746,15.7702,15.7338,15.7702,913600.0
2007-09-21 11:30:00,25.98,25.99,25.93,25.94,897700.0,15.7702,15.7763,15.7399,15.746,897700.0
2007-09-21 11:40:00,25.93,25.94,25.91,25.93,461900.0,15.7399,15.746,15.7277,15.7399,461900.0
2007-09-21 11:50:00,25.93,25.97,25.91,25.95,699800.0,15.7399,15.7642,15.7277,15.752,699800.0
2007-09-21 12:00:00,25.94,25.97,25.91,25.91,1334200.0,15.746,15.7642,15.7277,15.7277,1334200.0
2007-09-21 12:10:00,25.91,25.95,25.91,25.92,534200.0,15.7277,15.752,15.7277,15.7338,534200.0
2007-09-21 12:20:00,25.92,25.94,25.9,25.94,529100.0,15.7338,15.746,15.7217,15.746,529100.0
2007-09-21 12:30:00,25.94,25.97,25.92,25.92,951500.0,15.746,15.7642,15.7338,15.7338,951500.0
2007-09-21 12:40:00,25.92,25.95,25.92,25.94,699300.0,15.7338,15.752,15.7338,15.746,699300.0
2007-09-21 12:50:00,25.94,25.96,25.93,25.93,649400.0,15.746,15.7581,15.7399,15.7399,649400.0
2007-09-21 13:00:00,25.93,25.96,25.92,25.92,336300.0,15.7399,15.7581,15.7338,15.7338,336300.0
2007-09-21 13:10:00,25.92,25.95,25.91,25.95,909700.0,15.7338,15.752,15.7277,15.752,909700.0
2007-09-21 13:20:00,25.96,25.96,25.93,25.95,904400.0,15.7581,15.7581,15.7399,15.752,904400.0
2007-09-21 13:30:00,25.95,25.97,25.93,25.97,859200.0,15.752,15.7642,15.7399,15.7642,859200.0
2007-09-21 13:40:00,25.97,25.98,25.92,25.92,1283500.0,15.7642,15.7702,15.7338,15.7338,1283500.0
2007-09-21 13:50:00,25.92,25.93,25.89,25.89,800600.0,15.7338,15.7399,15.7156,15.7156,800600.0
2007-09-21 14:00:00,25.89,25.94,25.88,25.88,987800.0,15.7156,15.746,15.7095,15.7095,987800.0
2007-09-21 14:10:00,25.88,25.9,25.86,25.89,1118700.0,15.7095,15.7217,15.6974,15.7156,1118700.0
2007-09-21 14:20:00,25.88,25.91,25.87,25.88,614300.0,15.7095,15.7277,15.7035,15.7095,614300.0
2007-09-21 14:30:00,25.89,25.92,25.87,25.88,1081500.0,15.7156,15.7338,15.7035,15.7095,1081500.0
2007-09-21 14:40:00,25.87,25.88,25.85,25.85,699000.0,15.7035,15.7095,15.6913,15.6913,699000.0
2007-09-21 14:50:00,25.85,25.86,25.83,25.86,544000.0,15.6913,15.6974,15.6792,15.6974,544000.0
2007-09-21 15:00:00,25.85,25.9,25.84,25.89,1391800.0,15.6913,15.7217,15.6852,15.7156,1391800.0
2007-09-21 15:10:00,25.89,25.92,25.88,25.9,1520200.0,15.7156,15.7338,15.7095,15.7217,1520200.0
2007-09-21 15:20:00,25.89,25.9,25.85,25.86,688100.0,15.7156,15.7217,15.6913,15.6974,688100.0
2007-09-21 15:30:00,25.87,25.88,25.82,25.82,579800.0,15.7035,15.7095,15.6731,15.6731,579800.0
2007-09-21 15:40:00,25.83,25.88,25.82,25.86,1391100.0,15.6792,15.7095,15.6731,15.6974,1391100.0
2007-09-21 15:50:00,25.86,25.88,25.81,25.86,3329500.0,15.6974,15.7095,15.667,15.6974,3329500.0
2007-09-24 09:30:00,25.98,26.03,25.95,25.96,2133400.0,15.7702,15.8006,15.752,15.7581,2133400.0
2007-09-24 09:40:00,25.96,25.98,25.92,25.97,1023700.0,15.7581,15.7702,15.7338,15.7642,1023700.0
2007-09-24 09:50:00,25.98,25.98,25.86,25.88,976600.0,15.7702,15.7702,15.6974,15.7095,976600.0
2007-09-24 10:00:00,25.89,25.93,25.86,25.9,1291100.0,15.7156,15.7399,15.6974,15.7217,1291100.0
2007-09-24 10:10:00,25.9,25.95,25.88,25.94,1014800.0,15.7217,15.752,15.7095,15.746,1014800.0
2007-09-24 10:20:00,25.94,26.11,25.94,26.1,1873600.0,15.746,15.8491,15.746,15.8431,1873600.0
2007-09-24 10:30:00,26.1,26.2,26.1,26.14,2922900.0,15.8431,15.9038,15.8431,15.8674,2922900.0
2007-09-24 10:40:00,26.14,26.24,26.13,26.21,1694500.0,15.8674,15.9281,15.8613,15.9098,1694500.0
2007-09-24 10:50:00,26.21,26.24,26.1,26.12,2625700.0,15.9098,15.9281,15.8431,15.8552,2625700.0
2007-09-24 11:00:00,26.13,26.15,26.09,26.11,1012100.0,15.8613,15.8734,15.837,15.8491,1012100.0
2007-09-24 11:10:00,26.1,26.12,26.06,26.08,816900.0,15.8431,15.8552,15.8188,15.8309,816900.0
2007-09-24 11:20:00,26.08,26.15,26.08,26.14,939800.0,15.8309,15.8734,15.8309,15.8674,939800.0
2007-09-24 11:30:00,26.14,26.15,26.09,26.09,775000.0,15.8674,15.8734,15.837,15.837,775000.0
2007-09-24 11:40:00,26.1,26.11,26.01,26.04,2040200.0,15.8431,15.8491,15.7884,15.8067,2040200.0
2007-09-24 11:50:00,26.04,26.08,26.02,26.03,1011300.0,15.8067,15.8309,15.7945,15.8006,1011300.0
2007-09-24 12:00:00,26.03,26.09,26.0,26.06,1023200.0,15.8006,15.837,15.7824,15.8188,1023200.0
2007-09-24 12:10:00,26.05,26.06,26.02,26.02,694900.0,15.8127,15.8188,15.7945,15.7945,694900.0
2007-09-24 12:20:00,26.03,26.04,25.96,25.99,1136400.0,15.8006,15.8067,15.7581,15.7763,1136400.0
2007-09-24 12:30:00,25.99,25.99,25.93,25.93,844000.0,15.7763,15.7763,15.7399,15.7399,844000.0
2007-09-24 12:40:00,25.94,25.94,25.9,25.91,617200.0,15.746,15.746,15.7217,15.7277,617200.0
2007-09-24 12:50:00,25.9,25.91,25.88,25.9,693900.0,15.7217,15.7277,15.7095,15.7217,693900.0
2007-09-24 13:00:00,25.9,25.96,25.89,25.96,490000.0,15.7217,15.7581,15.7156,15.7581,490000.0
2007-09-24 13:10:00,25.95,25.96,25.88,25.89,791200.0,15.752,15.7581,15.7095,15.7156,791200.0
2007-09-24 13:20:00,25.89,25.91,25.84,25.91,825800.0,15.7156,15.7277,15.6852,15.7277,825800.0
2007-09-24 13:30:00,25.91,25.91,25.82,25.87,1043700.0,15.7277,15.7277,15.6731,15.7035,1043700.0
2007-09-24 13:40:00,25.87,25.94,25.87,25.88,1261800.0,15.7035,15.746,15.7035,15.7095,1261800.0
2007-09-24 13:50:00,25.89,25.9,25.87,25.88,760300.0,15.7156,15.7217,15.7035,15.7095,760300.0
2007-09-24 14:00:00,25.88,25.93,25.88,25.92,681400.0,15.7095,15.7399,15.7095,15.7338,681400.0
2007-09-24 14:10:00,25.92,25.93,25.88,25.89,660100.0,15.7338,15.7399,15.7095,15.7156,660100.0
2007-09-24 14:20:00,25.9,25.9,25.83,25.85,933500.0,15.7217,15.7217,15.6792,15.6913,933500.0
2007-09-24 14:30:00,25.85,25.89,25.84,25.89,810700.0,15.6913,15.7156,15.6852,15.7156,810700.0
2007-09-24 14:40:00,25.88,25.9,25.87,25.9,654700.0,15.7095,15.7217,15.7035,15.7217,654700.0
2007-09-24 14:50:00,25.9,25.95,25.89,25.94,854500.0,15.7217,15.752,15.7156,15.746,854500.0
2007-09-24 15:00:00,25.94,25.95,25.88,25.9,1240800.0,15.746,15.752,15.7095,15.7217,1240800.0
2007-09-24 15:10:00,25.9,25.9,25.85,25.88,1028900.0,15.7217,15.7217,15.6913,15.7095,1028900.0
2007-09-24 15:20:00,25.88,25.91,25.86,25.91,1207500.0,15.7095,15.7277,15.6974,15.7277,1207500.0
2007-09-24 15:30:00,25.91,25.93,25.9,25.92,941500.0,15.7277,15.7399,15.7217,15.7338,941500.0
2007-09-24 15:40:00,25.91,25.93,25.9,25.92,966600.0,15.7277,15.7399,15.7217,15.7338,966600.0
2007-09-24 15:50:00,25.93,25.98,25.92,25.98,3048500.0,15.7399,15.7702,15.7338,15.7702,3048500.0
2007-09-25 09:30:00,25.89,25.99,25.82,25.89,1737400.0,15.7156,15.7763,15.6731,15.7156,1737400.0
2007-09-25 09:40:00,25.89,25.95,25.83,25.91,1141300.0,15.7156,15.752,15.6792,15.7277,1141300.0
2007-09-25 09:50:00,25.91,25.95,25.87,25.9,1080400.0,15.7277,15.752,15.7035,15.7217,1080400.0
2007-09-25 10:00:00,25.9,25.94,25.84,25.94,1807600.0,15.7217,15.746,15.6852,15.746,1807600.0
2007-09-25 10:10:00,25.94,25.96,25.88,25.93,1332000.0,15.746,15.7581,15.7095,15.7399,1332000.0
2007-09-25 10:20:00,25.93,25.93,25.87,25.88,713600.0,15.7399,15.7399,15.7035,15.7095,713600.0
2007-09-25 10:30:00,25.88,25.97,25.84,25.97,1394000.0,15.7095,15.7642,15.6852,15.7642,1394000.0
2007-09-25 10:40:00,25.97,25.97,25.92,25.93,1115400.0,15.7642,15.7642,15.7338,15.7399,1115400.0
2007-09-25 10:50:00,25.94,26.0,25.93,25.97,1099500.0,15.746,15.7824,15.7399,15.7642,1099500.0
2007-09-25 11:00:00,25.98,26.08,25.97,26.08,1525500.0,15.7702,15.8309,15.7642,15.8309,1525500.0
2007-09-25 11:10:00,26.08,26.17,26.05,26.13,1695100.0,15.8309,15.8856,15.8127,15.8613,1695100.0
2007-09-25 11:20:00,26.12,26.13,26.05,26.08,1638600.0,15.8552,15.8613,15.8127,15.8309,1638600.0
2007-09-25 11:30:00,26.08,26.1,26.0,26.03,930300.0,15.8309,15.8431,15.7824,15.8006,930300.0
2007-09-25 11:40:00,26.03,26.05,25.99,26.04,713700.0,15.8006,15.8127,15.7763,15.8067,713700.0
2007-09-25 11:50:00,26.03,26.08,26.01,26.05,1331600.0,15.8006,15.8309,15.7884,15.8127,1331600.0
2007-09-25 12:00:00,26.05,26.05,26.01,26.02,1385200.0,15.8127,15.8127,15.7884,15.7945,1385200.0
2007-09-25 12:10:00,26.02,26.03,25.91,25.93,1129200.0,15.7945,15.8006,15.7277,15.7399,1129200.0
2007-09-25 12:20:00,25.93,25.96,25.92,25.94,629500.0,15.7399,15.7581,15.7338,15.746,629500.0
2007-09-25 12:30:00,25.94,25.96,25.86,25.87,904900.0,15.746,15.7581,15.6974,15.7035,904900.0
2007-09-25 12:40:00,25.86,25.91,25.8,25.82,1564600.0,15.6974,15.7277,15.661,15.6731,1564600.0
2007-09-25 12:50:00,25.82,25.93,25.82,25.92,972000.0,15.6731,15.7399,15.6731,15.7338,972000.0
2007-09-25 13:00:00,25.92,25.95,25.9,25.94,586900.0,15.7338,15.752,15.7217,15.746,586900.0
2007-09-25 13:10:00,25.95,25.98,25.92,25.94,788500.0,15.752,15.7702,15.7338,15.746,788500.0
2007-09-25 13:20:00,25.94,25.97,25.93,25.95,548000.0,15.746,15.7642,15.7399,15.752,548000.0
2007-09-25 13:30:00,25.95,25.96,25.87,25.89,679800.0,15.752,15.7581,15.7035,15.7156,679800.0
2007-09-25 13:40:00,25.89,25.89,25.85,25.88,613400.0,15.7156,15.7156,15.6913,15.7095,613400.0
2007-09-25 13:50:00,25.88,25.9,25.84,25.9,709300.0,15.7095,15.7217,15.6852,15.7217,709300.0
2007-09-25 14:00:00,25.89,25.9,25.82,25.83,959100.0,15.7156,15.7217,15.6731,15.6792,959100.0
2007-09-25 14:10:00,25.83,25.87,25.81,25.82,983700.0,15.6792,15.7035,15.667,15.6731,983700.0
2007-09-25 14:20:00,25.82,25.83,25.78,25.78,1131500.0,15.6731,15.6792,15.6488,15.6488,1131500.0
2007-09-25 14:30:00,25.78,25.85,25.78,25.85,978700.0,15.6488,15.6913,15.6488,15.6913,978700.0
2007-09-25 14:40:00,25.85,25.93,25.83,25.9,2052500.0,15.6913,15.7399,15.6792,15.7217,2052500.0
2007-09-25 14:50:00,25.89,25.9,25.81,25.84,1182500.0,15.7156,15.7217,15.667,15.6852,1182500.0
2007-09-25 15:00:00,25.84,25.85,25.79,25.83,1350700.0,15.6852,15.6913,15.6549,15.6792,1350700.0
2007-09-25 15:10:00,25.83,25.87,25.83,25.84,1029100.0,15.6792,15.7035,15.6792,15.6852,1029100.0
2007-09-25 15:20:00,25.85,25.85,25.81,25.83,1276500.0,15.6913,15.6913,15.667,15.6792,1276500.0
2007-09-25 15:30:00,25.84,25.84,25.81,25.81,950200.0,15.6852,15.6852,15.667,15.667,950200.0
2007-09-25 15:40:00,25.82,25.83,25.76,25.78,1924000.0,15.6731,15.6792,15.6367,15.6488,1924000.0
2007-09-25 15:50:00,25.79,25.91,25.78,25.91,3403900.0,15.6549,15.7277,15.6488,15.7277,3403900.0
2007-09-26 09:30:00,25.98,26.24,25.97,26.23,2901200.0,15.7702,15.9281,15.7642,15.922,2901200.0
2007-09-26 09:40:00,26.22,26.25,26.11,26.12,2589700.0,15.9159,15.9341,15.8491,15.8552,2589700.0
2007-09-26 09:50:00,26.12,26.13,26.04,26.04,2260700.0,15.8552,15.8613,15.8067,15.8067,2260700.0
2007-09-26 10:00:00,26.04,26.13,26.03,26.11,1333100.0,15.8067,15.8613,15.8006,15.8491,1333100.0
2007-09-26 10:10:00,26.12,26.17,26.06,26.14,1171300.0,15.8552,15.8856,15.8188,15.8674,1171300.0
2007-09-26 10:20:00,26.15,26.19,26.13,26.19,768600.0,15.8734,15.8977,15.8613,15.8977,768600.0
2007-09-26 10:30:00,26.19,26.2,26.15,26.19,1918300.0,15.8977,15.9038,15.8734,15.8977,1918300.0
2007-09-26 10:40:00,26.19,26.19,26.13,26.16,1968700.0,15.8977,15.8977,15.8613,15.8795,1968700.0
2007-09-26 10:50:00,26.15,26.23,26.14,26.23,2628800.0,15.8734,15.922,15.8674,15.922,2628800.0
2007-09-26 11:00:00,26.22,26.3,26.21,26.29,3687200.0,15.9159,15.9645,15.9098,15.9584,3687200.0
2007-09-26 11:10:00,26.3,26.36,26.26,26.27,2560300.0,15.9645,16.0009,15.9402,15.9463,2560300.0
2007-09-26 11:20:00,26.28,26.29,26.21,26.22,1681000.0,15.9523,15.9584,15.9098,15.9159,1681000.0
2007-09-26 11:30:00,26.22,26.31,26.13,26.13,3161000.0,15.9159,15.9705,15.8613,15.8613,3161000.0
2007-09-26 11:40:00,26.13,26.17,26.11,26.16,3246300.0,15.8613,15.8856,15.8491,15.8795,3246300.0
2007-09-26 11:50:00,26.15,26.17,26.13,26.13,1353200.0,15.8734,15.8856,15.8613,15.8613,1353200.0
2007-09-26 12:00:00,26.14,26.16,26.11,26.12,1495600.0,15.8674,15.8795,15.8491,15.8552,1495600.0
2007-09-26 12:10:00,26.12,26.16,26.12,26.15,708600.0,15.8552,15.8795,15.8552,15.8734,708600.0
2007-09-26 12:20:00,26.14,26.16,26.14,26.15,561100.0,15.8674,15.8795,15.8674,15.8734,561100.0
2007-09-26 12:30:00,26.15,26.17,26.15,26.17,650800.0,15.8734,15.8856,15.8734,15.8856,650800.0
2007-09-26 12:40:00,26.16,26.18,26.15,26.15,813100.0,15.8795,15.8916,15.8734,15.8734,813100.0
2007-09-26 12:50:00,26.15,26.15,26.08,26.12,1358700.0,15.8734,15.8734,15.8309,15.8552,1358700.0
2007-09-26 13:00:00,26.12,26.14,26.11,26.13,850800.0,15.8552,15.8674,15.8491,15.8613,850800.0
2007-09-26 13:10:00,26.13,26.14,26.12,26.12,449900.0,15.8613,15.8674,15.8552,15.8552,449900.0
2007-09-26 13:20:00,26.13,26.14,26.12,26.13,578100.0,15.8613,15.8674,15.8552,15.8613,578100.0
2007-09-26 13:30:00,26.13,26.13,26.07,26.1,1042400.0,15.8613,15.8613,15.8249,15.8431,1042400.0
2007-09-26 13:40:00,26.1,26.13,26.05,26.07,1152000.0,15.8431,15.8613,15.8127,15.8249,1152000.0
2007-09-26 13:50:00,26.07,26.07,25.95,25.95,1220100.0,15.8249,15.8249,15.752,15.752,1220100.0
2007-09-26 14:00:00,25.95,26.05,25.95,26.04,928500.0,15.752,15.8127,15.752,15.8067,928500.0
2007-09-26 14:10:00,26.05,26.09,26.03,26.08,1504300.0,15.8127,15.837,15.8006,15.8309,1504300.0
2007-09-26 14:20:00,26.09,26.09,25.8,25.9,2504100.0,15.837,15.837,15.661,15.7217,2504100.0
2007-09-26 14:30:00,25.9,25.97,25.89,25.95,868000.0,15.7217,15.7642,15.7156,15.752,868000.0
2007-09-26 14:40:00,25.95,25.96,25.91,25.91,1004600.0,15.752,15.7581,15.7277,15.7277,1004600.0
2007-09-26 14:50:00,25.91,25.94,25.88,25.93,1568000.0,15.7277,15.746,15.7095,15.7399,1568000.0
2007-09-26 15:00:00,25.93,26.0,25.93,25.99,815100.0,15.7399,15.7824,15.7399,15.7763,815100.0
2007-09-26 15:10:00,26.0,26.01,25.86,25.94,1968100.0,15.7824,15.7884,15.6974,15.746,1968100.0
2007-09-26 15:20:00,25.94,26.01,25.93,26.01,1567400.0,15.746,15.7884,15.7399,15.7884,1567400.0
2007-09-26 15:30:00,26.01,26.03,25.89,25.97,2279900.0,15.7884,15.8006,15.7156,15.7642,2279900.0
2007-09-26 15:40:00,25.97,25.98,25.88,25.91,1363800.0,15.7642,15.7702,15.7095,15.7277,1363800.0
2007-09-26 15:50:00,25.92,25.97,25.88,25.9,1700600.0,15.7338,15.7642,15.7095,15.7217,1700600.0
2007-09-27 09:30:00,26.08,26.1,25.98,26.09,1794200.0,15.8309,15.8431,15.7702,15.837,1794200.0
2007-09-27 09:40:00,26.09,26.09,26.02,26.04,722500.0,15.837,15.837,15.7945,15.8067,722500.0
2007-09-27 09:50:00,26.03,26.05,25.91,25.94,1071600.0,15.8006,15.8127,15.7277,15.746,1071600.0
2007-09-27 10:00:00,25.94,25.98,25.9,25.91,1379100.0,15.746,15.7702,15.7217,15.7277,1379100.0
2007-09-27 10:10:00,25.91,25.92,25.85,25.89,1455200.0,15.7277,15.7338,15.6913,15.7156,1455200.0
2007-09-27 10:20:00,25.9,25.92,25.82,25.83,1367600.0,15.7217,15.7338,15.6731,15.6792,1367600.0
2007-09-27 10:30:00,25.83,25.89,25.77,25.87,1675000.0,15.6792,15.7156,15.6428,15.7035,1675000.0
2007-09-27 10:40:00,25.87,25.89,25.83,25.84,1165600.0,15.7035,15.7156,15.6792,15.6852,1165600.0
2007-09-27 10:50:00,25.84,25.88,25.83,25.85,1298300.0,15.6852,15.7095,15.6792,15.6913,1298300.0
2007-09-27 11:00:00,25.85,25.86,25.79,25.8,1529400.0,15.6913,15.6974,15.6549,15.661,1529400.0
2007-09-27 11:10:00,25.8,25.83,25.75,25.76,1751100.0,15.661,15.6792,15.6306,15.6367,1751100.0
2007-09-27 11:20:00,25.76,25.77,25.7,25.74,1026400.0,15.6367,15.6428,15.6003,15.6245,1026400.0
2007-09-27 11:30:00,25.75,25.77,25.72,25.73,923800.0,15.6306,15.6428,15.6124,15.6185,923800.0
2007-09-27 11:40:00,25.74,25.76,25.7,25.75,784800.0,15.6245,15.6367,15.6003,15.6306,784800.0
2007-09-27 11:50:00,25.75,25.78,25.71,25.72,853800.0,15.6306,15.6488,15.6063,15.6124,853800.0
2007-09-27 12:00:00,25.71,25.78,25.71,25.75,713200.0,15.6063,15.6488,15.6063,15.6306,713200.0
2007-09-27 12:10:00,25.75,25.79,25.73,25.79,775700.0,15.6306,15.6549,15.6185,15.6549,775700.0
2007-09-27 12:20:00,25.78,25.8,25.75,25.79,737400.0,15.6488,15.661,15.6306,15.6549,737400.0
2007-09-27 12:30:00,25.8,25.81,25.78,25.79,482300.0,15.661,15.667,15.6488,15.6549,482300.0
2007-09-27 12:40:00,25.79,25.79,25.76,25.78,543700.0,15.6549,15.6549,15.6367,15.6488,543700.0
2007-09-27 12:50:00,25.77,25.79,25.76,25.77,502900.0,15.6428,15.6549,15.6367,15.6428,502900.0
2007-09-27 13:00:00,25.76,25.81,25.75,25.81,1202700.0,15.6367,15.667,15.6306,15.667,1202700.0
2007-09-27 13:10:00,25.81,25.83,25.78,25.82,846500.0,15.667,15.6792,15.6488,15.6731,846500.0
2007-09-27 13:20:00,25.83,25.83,25.79,25.83,867400.0,15.6792,15.6792,15.6549,15.6792,867400.0
2007-09-27 13:30:00,25.83,25.86,25.81,25.82,1001400.0,15.6792,15.6974,15.667,15.6731,1001400.0
2007-09-27 13:40:00,25.83,25.85,25.76,25.78,1293200.0,15.6792,15.6913,15.6367,15.6488,1293200.0
2007-09-27 13:50:00,25.77,25.78,25.71,25.72,1023900.0,15.6428,15.6488,15.6063,15.6124,1023900.0
2007-09-27 14:00:00,25.72,25.76,25.71,25.73,990400.0,15.6124,15.6367,15.6063,15.6185,990400.0
2007-09-27 14:10:00,25.74,25.8,25.71,25.76,1967700.0,15.6245,15.661,15.6063,15.6367,1967700.0
2007-09-27 14:20:00,25.76,25.8,25.76,25.79,1105600.0,15.6367,15.661,15.6367,15.6549,1105600.0
2007-09-27 14:30:00,25.79,25.83,25.76,25.8,1406900.0,15.6549,15.6792,15.6367,15.661,1406900.0
2007-09-27 14:40:00,25.81,25.83,25.77,25.8,1366300.0,15.667,15.6792,15.6428,15.661,1366300.0
2007-09-27 14:50:00,25.81,25.81,25.75,25.76,1264900.0,15.667,15.667,15.6306,15.6367,1264900.0
2007-09-27 15:00:00,25.77,25.78,25.7,25.72,1334200.0,15.6428,15.6488,15.6003,15.6124,1334200.0
2007-09-27 15:10:00,25.73,25.77,25.72,25.75,1058400.0,15.6185,15.6428,15.6124,15.6306,1058400.0
2007-09-27 15:20:00,25.75,25.82,25.74,25.81,1773000.0,15.6306,15.6731,15.6245,15.667,1773000.0
2007-09-27 15:30:00,25.81,25.81,25.77,25.77,688700.0,15.667,15.667,15.6428,15.6428,688700.0
2007-09-27 15:40:00,25.78,25.79,25.75,25.75,1340100.0,15.6488,15.6549,15.6306,15.6306,1340100.0
2007-09-27 15:50:00,25.75,25.78,25.74,25.77,2209900.0,15.6306,15.6488,15.6245,15.6428,2209900.0
2007-09-28 09:30:00,25.73,25.89,25.71,25.87,1846300.0,15.6185,15.7156,15.6063,15.7035,1846300.0
2007-09-28 09:40:00,25.88,26.02,25.85,25.99,2426600.0,15.7095,15.7945,15.6913,15.7763,2426600.0
2007-09-28 09:50:00,25.98,26.0,25.9,25.9,1060700.0,15.7702,15.7824,15.7217,15.7217,1060700.0
2007-09-28 10:00:00,25.9,25.95,25.84,25.86,2129100.0,15.7217,15.752,15.6852,15.6974,2129100.0
2007-09-28 10:10:00,25.86,25.91,25.81,25.81,1546100.0,15.6974,15.7277,15.667,15.667,1546100.0
2007-09-28 10:20:00,25.82,25.92,25.8,25.87,1791700.0,15.6731,15.7338,15.661,15.7035,1791700.0
2007-09-28 10:30:00,25.87,25.87,25.78,25.81,942400.0,15.7035,15.7035,15.6488,15.667,942400.0
2007-09-28 10:40:00,25.8,25.81,25.67,25.67,1011400.0,15.661,15.667,15.5821,15.5821,1011400.0
2007-09-28 10:50:00,25.67,25.79,25.67,25.76,989500.0,15.5821,15.6549,15.5821,15.6367,989500.0
2007-09-28 11:00:00,25.76,25.78,25.73,25.75,521300.0,15.6367,15.6488,15.6185,15.6306,521300.0
2007-09-28 11:10:00,25.74,25.8,25.73,25.8,458700.0,15.6245,15.661,15.6185,15.661,458700.0
2007-09-28 11:20:00,25.79,25.85,25.78,25.81,1141600.0,15.6549,15.6913,15.6488,15.667,1141600.0
2007-09-28 11:30:00,25.81,25.85,25.8,25.83,582000.0,15.667,15.6913,15.661,15.6792,582000.0
2007-09-28 11:40:00,25.83,25.92,25.82,25.87,649500.0,15.6792,15.7338,15.6731,15.7035,649500.0
2007-09-28 11:50:00,25.87,25.89,25.85,25.87,533100.0,15.7035,15.7156,15.6913,15.7035,533100.0
2007-09-28 12:00:00,25.87,25.89,25.82,25.82,462900.0,15.7035,15.7156,15.6731,15.6731,462900.0
2007-09-28 12:10:00,25.82,25.83,25.79,25.82,551900.0,15.6731,15.6792,15.6549,15.6731,551900.0
2007-09-28 12:20:00,25.83,25.86,25.82,25.83,456600.0,15.6792,15.6974,15.6731,15.6792,456600.0
2007-09-28 12:30:00,25.84,25.89,25.83,25.85,415300.0,15.6852,15.7156,15.6792,15.6913,415300.0
2007-09-28 12:40:00,25.86,25.88,25.82,25.86,548300.0,15.6974,15.7095,15.6731,15.6974,548300.0
2007-09-28 12:50:00,25.85,25.9,25.84,25.84,387800.0,15.6913,15.7217,15.6852,15.6852,387800.0
2007-09-28 13:00:00,25.84,25.88,25.83,25.87,368300.0,15.6852,15.7095,15.6792,15.7035,368300.0
2007-09-28 13:10:00,25.86,25.91,25.85,25.91,696600.0,15.6974,15.7277,15.6913,15.7277,696600.0
2007-09-28 13:20:00,25.91,25.95,25.89,25.92,978200.0,15.7277,15.752,15.7156,15.7338,978200.0
2007-09-28 13:30:00,25.92,25.96,25.92,25.93,631800.0,15.7338,15.7581,15.7338,15.7399,631800.0
2007-09-28 13:40:00,25.93,25.94,25.9,25.91,380700.0,15.7399,15.746,15.7217,15.7277,380700.0
2007-09-28 13:50:00,25.91,25.95,25.91,25.95,257500.0,15.7277,15.752,15.7277,15.752,257500.0
2007-09-28 14:00:00,25.94,25.98,25.93,25.98,722000.0,15.746,15.7702,15.7399,15.7702,722000.0
2007-09-28 14:10:00,25.98,25.98,25.93,25.95,601800.0,15.7702,15.7702,15.7399,15.752,601800.0
2007-09-28 14:20:00,25.95,25.96,25.91,25.91,615400.0,15.752,15.7581,15.7277,15.7277,615400.0
2007-09-28 14:30:00,25.91,25.93,25.88,25.92,618600.0,15.7277,15.7399,15.7095,15.7338,618600.0
2007-09-28 14:40:00,25.92,25.97,25.92,25.95,728300.0,15.7338,15.7642,15.7338,15.752,728300.0
2007-09-28 14:50:00,25.95,25.96,25.92,25.94,991500.0,15.752,15.7581,15.7338,15.746,991500.0
2007-09-28 15:00:00,25.95,25.95,25.9,25.9,1452700.0,15.752,15.752,15.7217,15.7217,1452700.0
2007-09-28 15:10:00,25.9,25.91,25.79,25.82,1491500.0,15.7217,15.7277,15.6549,15.6731,1491500.0
2007-09-28 15:20:00,25.81,25.87,25.79,25.85,1219200.0,15.667,15.7035,15.6549,15.6913,1219200.0
2007-09-28 15:30:00,25.85,25.88,25.84,25.86,985400.0,15.6913,15.7095,15.6852,15.6974,985400.0
2007-09-28 15:40:00,25.85,25.88,25.84,25.87,930400.0,15.6913,15.7095,15.6852,15.7035,930400.0
2007-09-28 15:50:00,25.88,25.88,25.81,25.87,3141300.0,15.7095,15.7095,15.667,15.7035,3141300.0
2007-10-01 09:30:00,26.04,26.25,26.02,26.24,2480700.0,15.8067,15.9341,15.7945,15.9281,2480700.0
2007-10-01 09:40:00,26.24,26.31,26.22,26.29,1702800.0,15.9281,15.9705,15.9159,15.9584,1702800.0
2007-10-01 09:50:00,26.3,26.3,26.22,26.24,933100.0,15.9645,15.9645,15.9159,15.9281,933100.0
2007-10-01 10:00:00,26.24,26.3,26.23,26.28,1262700.0,15.9281,15.9645,15.922,15.9523,1262700.0
2007-10-01 10:10:00,26.28,26.3,26.26,26.27,1378200.0,15.9523,15.9645,15.9402,15.9463,1378200.0
2007-10-01 10:20:00,26.27,26.27,26.22,26.24,1006600.0,15.9463,15.9463,15.9159,15.9281,1006600.0
2007-10-01 10:30:00,26.24,26.29,26.23,26.27,992600.0,15.9281,15.9584,15.922,15.9463,992600.0
2007-10-01 10:40:00,26.28,26.28,26.22,26.24,823200.0,15.9523,15.9523,15.9159,15.9281,823200.0
2007-10-01 10:50:00,26.25,26.28,26.24,26.25,816700.0,15.9341,15.9523,15.9281,15.9341,816700.0
2007-10-01 11:00:00,26.26,26.3,26.25,26.28,614200.0,15.9402,15.9645,15.9341,15.9523,614200.0
2007-10-01 11:10:00,26.28,26.31,26.28,26.3,1117400.0,15.9523,15.9705,15.9523,15.9645,1117400.0
2007-10-01 11:20:00,26.3,26.31,26.29,26.3,498900.0,15.9645,15.9705,15.9584,15.9645,498900.0
2007-10-01 11:30:00,26.29,26.44,26.29,26.41,2506000.0,15.9584,16.0495,15.9584,16.0312,2506000.0
2007-10-01 11:40:00,26.4,26.44,26.39,26.4,1141600.0,16.0252,16.0495,16.0191,16.0252,1141600.0
2007-10-01 11:50:00,26.41,26.45,26.4,26.43,1104900.0,16.0312,16.0555,16.0252,16.0434,1104900.0
2007-10-01 12:00:00,26.43,26.44,26.41,26.41,498000.0,16.0434,16.0495,16.0312,16.0312,498000.0
2007-10-01 12:10:00,26.41,26.43,26.38,26.42,699100.0,16.0312,16.0434,16.013,16.0373,699100.0
2007-10-01 12:20:00,26.43,26.46,26.4,26.43,1315500.0,16.0434,16.0616,16.0252,16.0434,1315500.0
2007-10-01 12:30:00,26.43,26.45,26.41,26.44,996100.0,16.0434,16.0555,16.0312,16.0495,996100.0
2007-10-01 12:40:00,26.44,26.44,26.41,26.42,339800.0,16.0495,16.0495,16.0312,16.0373,339800.0
2007-10-01 12:50:00,26.43,26.43,26.41,26.41,379700.0,16.0434,16.0434,16.0312,16.0312,379700.0
2007-10-01 13:00:00,26.42,26.44,26.41,26.44,400200.0,16.0373,16.0495,16.0312,16.0495,400200.0
2007-10-01 13:10:00,26.44,26.49,26.43,26.48,1225800.0,16.0495,16.0798,16.0434,16.0737,1225800.0
2007-10-01 13:20:00,26.49,26.51,26.48,26.48,2146500.0,16.0798,16.0919,16.0737,16.0737,2146500.0
2007-10-01 13:30:00,26.48,26.5,26.48,26.5,1047000.0,16.0737,16.0859,16.0737,16.0859,1047000.0
2007-10-01 13:40:00,26.5,26.5,26.49,26.5,978600.0,16.0859,16.0859,16.0798,16.0859,978600.0
2007-10-01 13:50:00,26.49,26.52,26.44,26.45,2987700.0,16.0798,16.098,16.0495,16.0555,2987700.0
2007-10-01 14:00:00,26.45,26.49,26.45,26.48,704600.0,16.0555,16.0798,16.0555,16.0737,704600.0
2007-10-01 14:10:00,26.49,26.49,26.29,26.45,1072900.0,16.0798,16.0798,15.9584,16.0555,1072900.0
2007-10-01 14:20:00,26.45,26.45,26.38,26.41,1809400.0,16.0555,16.0555,16.013,16.0312,1809400.0
2007-10-01 14:30:00,26.41,26.43,26.38,26.39,813100.0,16.0312,16.0434,16.013,16.0191,813100.0
2007-10-01 14:40:00,26.39,26.49,26.39,26.49,964400.0,16.0191,16.0798,16.0191,16.0798,964400.0
2007-10-01 14:50:00,26.49,26.5,26.48,26.49,838900.0,16.0798,16.0859,16.0737,16.0798,838900.0
2007-10-01 15:00:00,26.49,26.5,26.48,26.5,1001200.0,16.0798,16.0859,16.0737,16.0859,1001200.0
2007-10-01 15:10:00,26.5,26.54,26.48,26.54,1512700.0,16.0859,16.1102,16.0737,16.1102,1512700.0
2007-10-01 15:20:00,26.54,26.55,26.52,26.55,1086600.0,16.1102,16.1162,16.098,16.1162,1086600.0
2007-10-01 15:30:00,26.55,26.55,26.4,26.4,2305800.0,16.1162,16.1162,16.0252,16.0252,2305800.0
2007-10-01 15:40:00,26.4,26.44,26.3,26.37,3476100.0,16.0252,16.0495,15.9645,16.007,3476100.0
2007-10-01 15:50:00,26.37,26.41,26.33,26.4,3197300.0,16.007,16.0312,15.9827,16.0252,3197300.0
2007-10-02 09:30:00,26.28,26.58,26.25,26.56,3461200.0,15.9523,16.1344,15.9341,16.1223,3461200.0
2007-10-02 09:40:00,26.56,26.58,26.3,26.35,2846700.0,16.1223,16.1344,15.9645,15.9948,2846700.0
2007-10-02 09:50:00,26.35,26.38,26.28,26.37,1637100.0,15.9948,16.013,15.9523,16.007,1637100.0
2007-10-02 10:00:00,26.36,26.36,26.28,26.29,1384100.0,16.0009,16.0009,15.9523,15.9584,1384100.0
2007-10-02 10:10:00,26.29,26.39,26.28,26.37,1409800.0,15.9584,16.0191,15.9523,16.007,1409800.0
2007-10-02 10:20:00,26.37,26.41,26.28,26.32,1814500.0,16.007,16.0312,15.9523,15.9766,1814500.0
2007-10-02 10:30:00,26.33,26.33,26.2,26.24,1724100.0,15.9827,15.9827,15.9038,15.9281,1724100.0
2007-10-02 10:40:00,26.23,26.24,26.16,26.17,1209900.0,15.922,15.9281,15.8795,15.8856,1209900.0
2007-10-02 10:50:00,26.16,26.26,26.16,26.24,1591500.0,15.8795,15.9402,15.8795,15.9281,1591500.0
2007-10-02 11:00:00,26.25,26.25,26.16,26.18,801400.0,15.9341,15.9341,15.8795,15.8916,801400.0
2007-10-02 11:10:00,26.17,26.21,26.17,26.21,501400.0,15.8856,15.9098,15.8856,15.9098,501400.0
2007-10-02 11:20:00,26.21,26.25,26.2,26.24,394700.0,15.9098,15.9341,15.9038,15.9281,394700.0
2007-10-02 11:30:00,26.24,26.29,26.23,26.25,1140700.0,15.9281,15.9584,15.922,15.9341,1140700.0
2007-10-02 11:40:00,26.25,26.29,26.24,26.24,1069000.0,15.9341,15.9584,15.9281,15.9281,1069000.0
2007-10-02 11:50:00,26.25,26.26,26.21,26.25,632000.0,15.9341,15.9402,15.9098,15.9341,632000.0
2007-10-02 12:00:00,26.25,26.26,26.23,26.24,472300.0,15.9341,15.9402,15.922,15.9281,472300.0
2007-10-02 12:10:00,26.24,26.25,26.22,26.22,650200.0,15.9281,15.9341,15.9159,15.9159,650200.0
2007-10-02 12:20:00,26.23,26.25,26.2,26.24,808700.0,15.922,15.9341,15.9038,15.9281,808700.0
2007-10-02 12:30:00,26.23,26.24,26.19,26.19,789700.0,15.922,15.9281,15.8977,15.8977,789700.0
2007-10-02 12:40:00,26.19,26.23,26.19,26.22,347100.0,15.8977,15.922,15.8977,15.9159,347100.0
2007-10-02 12:50:00,26.23,26.24,26.19,26.21,770200.0,15.922,15.9281,15.8977,15.9098,770200.0
2007-10-02 13:00:00,26.21,26.24,26.19,26.21,847100.0,15.9098,15.9281,15.8977,15.9098,847100.0
2007-10-02 13:10:00,26.21,26.24,26.2,26.2,548500.0,15.9098,15.9281,15.9038,15.9038,548500.0
2007-10-02 13:20:00,26.2,26.21,26.16,26.17,831500.0,15.9038,15.9098,15.8795,15.8856,831500.0
2007-10-02 13:30:00,26.18,26.19,26.16,26.18,601500.0,15.8916,15.8977,15.8795,15.8916,601500.0
2007-10-02 13:40:00,26.18,26.21,26.17,26.19,1563300.0,15.8916,15.9098,15.8856,15.8977,1563300.0
2007-10-02 13:50:00,26.2,26.24,26.19,26.24,1040500.0,15.9038,15.9281,15.8977,15.9281,1040500.0
2007-10-02 14:00:00,26.24,26.25,26.21,26.22,572000.0,15.9281,15.9341,15.9098,15.9159,572000.0
2007-10-02 14:10:00,26.21,26.26,26.21,26.25,797500.0,15.9098,15.9402,15.9098,15.9341,797500.0
2007-10-02 14:20:00,26.26,26.3,26.24,26.26,1398300.0,15.9402,15.9645,15.9281,15.9402,1398300.0
2007-10-02 14:30:00,26.26,26.32,26.26,26.31,842900.0,15.9402,15.9766,15.9402,15.9705,842900.0
2007-10-02 14:40:00,26.3,26.31,26.28,26.28,563100.0,15.9645,15.9705,15.9523,15.9523,563100.0
2007-10-02 14:50:00,26.28,26.28,26.25,26.27,534700.0,15.9523,15.9523,15.9341,15.9463,534700.0
2007-10-02 15:00:00,26.27,26.27,26.24,26.26,664000.0,15.9463,15.9463,15.9281,15.9402,664000.0
2007-10-02 15:10:00,26.26,26.27,26.22,26.27,778700.0,15.9402,15.9463,15.9159,15.9463,778700.0
2007-10-02 15:20:00,26.26,26.28,26.26,26.27,441500.0,15.9402,15.9523,15.9402,15.9463,441500.0
2007-10-02 15:30:00,26.27,26.28,26.24,26.28,816200.0,15.9463,15.9523,15.9281,15.9523,816200.0
2007-10-02 15:40:00,26.27,26.33,26.27,26.33,782900.0,15.9463,15.9827,15.9463,15.9827,782900.0
2007-10-02 15:50:00,26.33,26.39,26.32,26.38,2751200.0,15.9827,16.0191,15.9766,16.013,2751200.0
2007-10-03 09:30:00,25.89,25.92,25.81,25.84,3701100.0,15.7156,15.7338,15.667,15.6852,3701100.0
2007-10-03 09:40:00,25.84,25.84,25.66,25.67,5360100.0,15.6852,15.6852,15.576,15.5821,5360100.0
2007-10-03 09:50:00,25.67,25.74,25.57,25.67,5173200.0,15.5821,15.6245,15.5214,15.5821,5173200.0
2007-10-03 10:00:00,25.67,25.78,25.66,25.74,4023700.0,15.5821,15.6488,15.576,15.6245,4023700.0
2007-10-03 10:10:00,25.75,25.85,25.71,25.83,3369200.0,15.6306,15.6913,15.6063,15.6792,3369200.0
2007-10-03 10:20:00,25.84,25.92,25.79,25.89,3038100.0,15.6852,15.7338,15.6549,15.7156,3038100.0
2007-10-03 10:30:00,25.9,25.98,25.86,25.86,2235700.0,15.7217,15.7702,15.6974,15.6974,2235700.0
2007-10-03 10:40:00,25.86,25.91,25.84,25.91,1203700.0,15.6974,15.7277,15.6852,15.7277,1203700.0
2007-10-03 10:50:00,25.91,25.98,25.88,25.95,1519200.0,15.7277,15.7702,15.7095,15.752,1519200.0
2007-10-03 11:00:00,25.96,25.98,25.88,25.96,2115500.0,15.7581,15.7702,15.7095,15.7581,2115500.0
2007-10-03 11:10:00,25.97,26.05,25.94,25.99,1503200.0,15.7642,15.8127,15.746,15.7763,1503200.0
2007-10-03 11:20:00,25.99,26.03,25.94,25.95,1329900.0,15.7763,15.8006,15.746,15.752,1329900.0
2007-10-03 11:30:00,25.95,25.95,25.92,25.93,712200.0,15.752,15.752,15.7338,15.7399,712200.0
2007-10-03 11:40:00,25.94,26.01,25.93,25.93,1234800.0,15.746,15.7884,15.7399,15.7399,1234800.0
2007-10-03 11:50:00,25.94,25.95,25.87,25.87,1325600.0,15.746,15.752,15.7035,15.7035,1325600.0
2007-10-03 12:00:00,25.88,25.88,25.78,25.82,1721200.0,15.7095,15.7095,15.6488,15.6731,1721200.0
2007-10-03 12:10:00,25.82,25.88,25.81,25.85,1389600.0,15.6731,15.7095,15.667,15.6913,1389600.0
2007-10-03 12:20:00,25.85,25.86,25.84,25.85,852400.0,15.6913,15.6974,15.6852,15.6913,852400.0
2007-10-03 12:30:00,25.85,25.88,25.83,25.88,1077400.0,15.6913,15.7095,15.6792,15.7095,1077400.0
2007-10-03 12:40:00,25.88,25.91,25.86,25.89,574400.0,15.7095,15.7277,15.6974,15.7156,574400.0
2007-10-03 12:50:00,25.89,25.92,25.87,25.92,807200.0,15.7156,15.7338,15.7035,15.7338,807200.0
2007-10-03 13:00:00,25.93,25.95,25.89,25.89,1515900.0,15.7399,15.752,15.7156,15.7156,1515900.0
2007-10-03 13:10:00,25.89,25.9,25.84,25.86,1451500.0,15.7156,15.7217,15.6852,15.6974,1451500.0
2007-10-03 13:20:00,25.85,25.89,25.84,25.89,875400.0,15.6913,15.7156,15.6852,15.7156,875400.0
2007-10-03 13:30:00,25.88,25.92,25.88,25.9,1054600.0,15.7095,15.7338,15.7095,15.7217,1054600.0
2007-10-03 13:40:00,25.89,25.9,25.79,25.8,1625900.0,15.7156,15.7217,15.6549,15.661,1625900.0
2007-10-03 13:50:00,25.79,25.8,25.75,25.79,1956800.0,15.6549,15.661,15.6306,15.6549,1956800.0
2007-10-03 14:00:00,25.79,25.79,25.67,25.67,2074800.0,15.6549,15.6549,15.5821,15.5821,2074800.0
2007-10-03 14:10:00,25.67,25.75,25.65,25.71,1995900.0,15.5821,15.6306,15.5699,15.6063,1995900.0
2007-10-03 14:20:00,25.7,25.71,25.68,25.69,738200.0,15.6003,15.6063,15.5881,15.5942,738200.0
2007-10-03 14:30:00,25.7,25.73,25.66,25.67,1015100.0,15.6003,15.6185,15.576,15.5821,1015100.0
2007-10-03 14:40:00,25.67,25.7,25.63,25.64,1426100.0,15.5821,15.6003,15.5578,15.5638,1426100.0
2007-10-03 14:50:00,25.64,25.69,25.63,25.67,977400.0,15.5638,15.5942,15.5578,15.5821,977400.0
2007-10-03 15:00:00,25.67,25.75,25.66,25.74,830600.0,15.5821,15.6306,15.576,15.6245,830600.0
2007-10-03 15:10:00,25.75,25.75,25.71,25.75,1369300.0,15.6306,15.6306,15.6063,15.6306,1369300.0
2007-10-03 15:20:00,25.74,25.75,25.71,25.71,783200.0,15.6245,15.6306,15.6063,15.6063,783200.0
2007-10-03 15:30:00,25.72,25.75,25.68,25.75,1385400.0,15.6124,15.6306,15.5881,15.6306,1385400.0
2007-10-03 15:40:00,25.75,25.76,25.71,25.74,2563500.0,15.6306,15.6367,15.6063,15.6245,2563500.0
2007-10-03 15:50:00,25.74,25.81,25.73,25.81,3671600.0,15.6245,15.667,15.6185,15.667,3671600.0
2007-10-04 09:30:00,25.8,25.83,25.61,25.67,2568500.0,15.661,15.6792,15.5456,15.5821,2568500.0
2007-10-04 09:40:00,25.66,25.7,25.56,25.59,1987200.0,15.576,15.6003,15.5153,15.5335,1987200.0
2007-10-04 09:50:00,25.58,25.61,25.52,25.55,1727700.0,15.5274,15.5456,15.491,15.5092,1727700.0
2007-10-04 10:00:00,25.55,25.64,25.54,25.62,988400.0,15.5092,15.5638,15.5031,15.5517,988400.0
2007-10-04 10:10:00,25.62,25.64,25.58,25.6,898300.0,15.5517,15.5638,15.5274,15.5396,898300.0
2007-10-04 10:20:00,25.59,25.67,25.59,25.59,1734800.0,15.5335,15.5821,15.5335,15.5335,1734800.0
2007-10-04 10:30:00,25.59,25.64,25.58,25.6,1432800.0,15.5335,15.5638,15.5274,15.5396,1432800.0
2007-10-04 10:40:00,25.6,25.63,25.59,25.6,1045300.0,15.5396,15.5578,15.5335,15.5396,1045300.0
2007-10-04 10:50:00,25.6,25.63,25.59,25.61,790100.0,15.5396,15.5578,15.5335,15.5456,790100.0
2007-10-04 11:00:00,25.61,25.62,25.59,25.6,1038800.0,15.5456,15.5517,15.5335,15.5396,1038800.0
2007-10-04 11:10:00,25.61,25.61,25.58,25.6,829700.0,15.5456,15.5456,15.5274,15.5396,829700.0
2007-10-04 11:20:00,25.61,25.66,25.59,25.61,1133800.0,15.5456,15.576,15.5335,15.5456,1133800.0
2007-10-04 11:30:00,25.6,25.63,25.59,25.62,778600.0,15.5396,15.5578,15.5335,15.5517,778600.0
2007-10-04 11:40:00,25.62,25.63,25.6,25.63,495700.0,15.5517,15.5578,15.5396,15.5578,495700.0
2007-10-04 11:50:00,25.61,25.62,25.6,25.6,238400.0,15.5456,15.5517,15.5396,15.5396,238400.0
2007-10-04 12:00:00,25.6,25.61,25.57,25.59,433900.0,15.5396,15.5456,15.5214,15.5335,433900.0
2007-10-04 12:10:00,25.58,25.6,25.58,25.6,509300.0,15.5274,15.5396,15.5274,15.5396,509300.0
2007-10-04 12:20:00,25.59,25.61,25.59,25.6,199900.0,15.5335,15.5456,15.5335,15.5396,199900.0
2007-10-04 12:30:00,25.6,25.62,25.59,25.59,427000.0,15.5396,15.5517,15.5335,15.5335,427000.0
2007-10-04 12:40:00,25.59,25.6,25.59,25.59,151100.0,15.5335,15.5396,15.5335,15.5335,151100.0
2007-10-04 12:50:00,25.59,25.6,25.58,25.58,377100.0,15.5335,15.5396,15.5274,15.5274,377100.0
2007-10-04 13:00:00,25.58,25.59,25.56,25.57,466000.0,15.5274,15.5335,15.5153,15.5214,466000.0
2007-10-04 13:10:00,25.57,25.59,25.57,25.58,633300.0,15.5214,15.5335,15.5214,15.5274,633300.0
2007-10-04 13:20:00,25.58,25.59,25.52,25.55,790600.0,15.5274,15.5335,15.491,15.5092,790600.0
2007-10-04 13:30:00,25.55,25.55,25.53,25.53,516800.0,15.5092,15.5092,15.4971,15.4971,516800.0
2007-10-04 13:40:00,25.53,25.55,25.53,25.55,511600.0,15.4971,15.5092,15.4971,15.5092,511600.0
2007-10-04 13:50:00,25.54,25.57,25.44,25.45,1820600.0,15.5031,15.5214,15.4424,15.4485,1820600.0
2007-10-04 14:00:00,25.45,25.49,25.44,25.47,886400.0,15.4485,15.4728,15.4424,15.4607,886400.0
2007-10-04 14:10:00,25.47,25.48,25.4,25.4,1188900.0,15.4607,15.4667,15.4182,15.4182,1188900.0
2007-10-04 14:20:00,25.4,25.41,25.37,25.39,1559900.0,15.4182,15.4242,15.4,15.4121,1559900.0
2007-10-04 14:30:00,25.38,25.42,25.38,25.42,683800.0,15.406,15.4303,15.406,15.4303,683800.0
2007-10-04 14:40:00,25.41,25.45,25.4,25.44,1164500.0,15.4242,15.4485,15.4182,15.4424,1164500.0
2007-10-04 14:50:00,25.43,25.48,25.43,25.46,1821900.0,15.4364,15.4667,15.4364,15.4546,1821900.0
2007-10-04 15:00:00,25.45,25.47,25.44,25.44,537100.0,15.4485,15.4607,15.4424,15.4424,537100.0
2007-10-04 15:10:00,25.45,25.53,25.44,25.52,1969100.0,15.4485,15.4971,15.4424,15.491,1969100.0
2007-10-04 15:20:00,25.52,25.56,25.52,25.52,943700.0,15.491,15.5153,15.491,15.491,943700.0
2007-10-04 15:30:00,25.52,25.59,25.52,25.58,1214500.0,15.491,15.5335,15.491,15.5274,1214500.0
2007-10-04 15:40:00,25.58,25.6,25.55,25.6,1280700.0,15.5274,15.5396,15.5092,15.5396,1280700.0
2007-10-04 15:50:00,25.59,25.63,25.57,25.62,3013100.0,15.5335,15.5578,15.5214,15.5517,3013100.0
2007-10-05 09:30:00,25.8,25.94,25.7,25.85,3841200.0,15.661,15.746,15.6003,15.6913,3841200.0
2007-10-05 09:40:00,25.86,25.92,25.8,25.85,2602000.0,15.6974,15.7338,15.661,15.6913,2602000.0
2007-10-05 09:50:00,25.85,25.86,25.78,25.85,1845900.0,15.6913,15.6974,15.6488,15.6913,1845900.0
2007-10-05 10:00:00,25.84,25.85,25.7,25.81,2360500.0,15.6852,15.6913,15.6003,15.667,2360500.0
2007-10-05 10:10:00,25.82,25.82,25.71,25.72,904400.0,15.6731,15.6731,15.6063,15.6124,904400.0
2007-10-05 10:20:00,25.72,25.73,25.54,25.56,2712000.0,15.6124,15.6185,15.5031,15.5153,2712000.0
2007-10-05 10:30:00,25.56,25.65,25.54,25.57,2228900.0,15.5153,15.5699,15.5031,15.5214,2228900.0
2007-10-05 10:40:00,25.58,25.75,25.56,25.69,1928700.0,15.5274,15.6306,15.5153,15.5942,1928700.0
2007-10-05 10:50:00,25.69,25.71,25.6,25.65,702100.0,15.5942,15.6063,15.5396,15.5699,702100.0
2007-10-05 11:00:00,25.65,25.86,25.65,25.65,1493800.0,15.5699,15.6974,15.5699,15.5699,1493800.0
2007-10-05 11:10:00,25.66,25.68,25.61,25.68,940300.0,15.576,15.5881,15.5456,15.5881,940300.0
2007-10-05 11:20:00,25.68,25.75,25.66,25.7,1221200.0,15.5881,15.6306,15.576,15.6003,1221200.0
2007-10-05 11:30:00,25.69,25.8,25.68,25.72,1021600.0,15.5942,15.661,15.5881,15.6124,1021600.0
2007-10-05 11:40:00,25.72,25.74,25.67,25.68,1385800.0,15.6124,15.6245,15.5821,15.5881,1385800.0
2007-10-05 11:50:00,25.68,25.7,25.62,25.66,1117600.0,15.5881,15.6003,15.5517,15.576,1117600.0
2007-10-05 12:00:00,25.67,25.7,25.62,25.67,1546900.0,15.5821,15.6003,15.5517,15.5821,1546900.0
2007-10-05 12:10:00,25.67,25.69,25.6,25.61,1129900.0,15.5821,15.5942,15.5396,15.5456,1129900.0
2007-10-05 12:20:00,25.61,25.66,25.6,25.64,474200.0,15.5456,15.576,15.5396,15.5638,474200.0
2007-10-05 12:30:00,25.64,25.66,25.62,25.62,1710500.0,15.5638,15.576,15.5517,15.5517,1710500.0
2007-10-05 12:40:00,25.62,25.63,25.49,25.54,2694700.0,15.5517,15.5578,15.4728,15.5031,2694700.0
2007-10-05 12:50:00,25.55,25.59,25.52,25.59,1617800.0,15.5092,15.5335,15.491,15.5335,1617800.0
2007-10-05 13:00:00,25.58,25.63,25.54,25.62,1905600.0,15.5274,15.5578,15.5031,15.5517,1905600.0
2007-10-05 13:10:00,25.62,25.67,25.59,25.65,1513900.0,15.5517,15.5821,15.5335,15.5699,1513900.0
2007-10-05 13:20:00,25.66,25.67,25.62,25.64,933900.0,15.576,15.5821,15.5517,15.5638,933900.0
2007-10-05 13:30:00,25.63,25.66,25.61,25.62,646300.0,15.5578,15.576,15.5456,15.5517,646300.0
2007-10-05 13:40:00,25.63,25.67,25.62,25.62,1272500.0,15.5578,15.5821,15.5517,15.5517,1272500.0
2007-10-05 13:50:00,25.62,25.69,25.62,25.63,1321800.0,15.5517,15.5942,15.5517,15.5578,1321800.0
2007-10-05 14:00:00,25.63,25.65,25.62,25.64,1014400.0,15.5578,15.5699,15.5517,15.5638,1014400.0
2007-10-05 14:10:00,25.64,25.67,25.63,25.64,674800.0,15.5638,15.5821,15.5578,15.5638,674800.0
2007-10-05 14:20:00,25.65,25.68,25.64,25.67,651800.0,15.5699,15.5881,15.5638,15.5821,651800.0
2007-10-05 14:30:00,25.66,25.67,25.63,25.64,1231700.0,15.576,15.5821,15.5578,15.5638,1231700.0
2007-10-05 14:40:00,25.64,25.66,25.59,25.6,1803000.0,15.5638,15.576,15.5335,15.5396,1803000.0
2007-10-05 14:50:00,25.6,25.62,25.56,25.59,1773800.0,15.5396,15.5517,15.5153,15.5335,1773800.0
2007-10-05 15:00:00,25.6,25.61,25.52,25.52,2582900.0,15.5396,15.5456,15.491,15.491,2582900.0
2007-10-05 15:10:00,25.52,25.56,25.51,25.52,1549600.0,15.491,15.5153,15.4849,15.491,1549600.0
2007-10-05 15:20:00,25.52,25.56,25.5,25.55,1498700.0,15.491,15.5153,15.4789,15.5092,1498700.0
2007-10-05 15:30:00,25.55,25.6,25.52,25.56,2404100.0,15.5092,15.5396,15.491,15.5153,2404100.0
2007-10-05 15:40:00,25.56,25.6,25.49,25.56,3234800.0,15.5153,15.5396,15.4728,15.5153,3234800.0
2007-10-05 15:50:00,25.56,25.61,25.51,25.57,4391500.0,15.5153,15.5456,15.4849,15.5214,4391500.0
2007-10-08 09:30:00,25.52,25.64,25.47,25.63,1870900.0,15.491,15.5638,15.4607,15.5578,1870900.0
2007-10-08 09:40:00,25.63,25.69,25.6,25.61,1634800.0,15.5578,15.5942,15.5396,15.5456,1634800.0
2007-10-08 09:50:00,25.61,25.62,25.57,25.61,719200.0,15.5456,15.5517,15.5214,15.5456,719200.0
2007-10-08 10:00:00,25.61,25.75,25.6,25.74,1752900.0,15.5456,15.6306,15.5396,15.6245,1752900.0
2007-10-08 10:10:00,25.73,25.76,25.7,25.75,1163500.0,15.6185,15.6367,15.6003,15.6306,1163500.0
2007-10-08 10:20:00,25.76,25.76,25.7,25.71,638500.0,15.6367,15.6367,15.6003,15.6063,638500.0
2007-10-08 10:30:00,25.71,25.73,25.69,25.7,688000.0,15.6063,15.6185,15.5942,15.6003,688000.0
2007-10-08 10:40:00,25.69,25.71,25.64,25.66,1063800.0,15.5942,15.6063,15.5638,15.576,1063800.0
2007-10-08 10:50:00,25.66,25.66,25.6,25.63,700500.0,15.576,15.576,15.5396,15.5578,700500.0
2007-10-08 11:00:00,25.63,25.63,25.57,25.61,955300.0,15.5578,15.5578,15.5214,15.5456,955300.0
2007-10-08 11:10:00,25.6,25.61,25.57,25.61,879400.0,15.5396,15.5456,15.5214,15.5456,879400.0
2007-10-08 11:20:00,25.6,25.61,25.58,25.58,317200.0,15.5396,15.5456,15.5274,15.5274,317200.0
2007-10-08 11:30:00,25.58,25.64,25.56,25.64,667300.0,15.5274,15.5638,15.5153,15.5638,667300.0
2007-10-08 11:40:00,25.64,25.65,25.59,25.61,653700.0,15.5638,15.5699,15.5335,15.5456,653700.0
2007-10-08 11:50:00,25.61,25.64,25.58,25.61,1067100.0,15.5456,15.5638,15.5274,15.5456,1067100.0
2007-10-08 12:00:00,25.61,25.62,25.6,25.61,330500.0,15.5456,15.5517,15.5396,15.5456,330500.0
2007-10-08 12:10:00,25.6,25.61,25.55,25.57,455600.0,15.5396,15.5456,15.5092,15.5214,455600.0
2007-10-08 12:20:00,25.58,25.6,25.57,25.59,225000.0,15.5274,15.5396,15.5214,15.5335,225000.0
2007-10-08 12:30:00,25.59,25.65,25.59,25.61,683100.0,15.5335,15.5699,15.5335,15.5456,683100.0
2007-10-08 12:40:00,25.61,25.65,25.61,25.62,379900.0,15.5456,15.5699,15.5456,15.5517,379900.0
2007-10-08 12:50:00,25.61,25.67,25.61,25.67,340900.0,15.5456,15.5821,15.5456,15.5821,340900.0
2007-10-08 13:00:00,25.66,25.69,25.65,25.66,394600.0,15.576,15.5942,15.5699,15.576,394600.0
2007-10-08 13:10:00,25.65,25.66,25.64,25.65,149200.0,15.5699,15.576,15.5638,15.5699,149200.0
2007-10-08 13:20:00,25.65,25.65,25.64,25.64,83400.0,15.5699,15.5699,15.5638,15.5638,83400.0
2007-10-08 13:30:00,25.65,25.68,25.64,25.66,539700.0,15.5699,15.5881,15.5638,15.576,539700.0
2007-10-08 13:40:00,25.66,25.67,25.61,25.62,478700.0,15.576,15.5821,15.5456,15.5517,478700.0
2007-10-08 13:50:00,25.61,25.62,25.58,25.61,577000.0,15.5456,15.5517,15.5274,15.5456,577000.0
2007-10-08 14:00:00,25.61,25.63,25.59,25.6,460800.0,15.5456,15.5578,15.5335,15.5396,460800.0
2007-10-08 14:10:00,25.6,25.62,25.58,25.61,484800.0,15.5396,15.5517,15.5274,15.5456,484800.0
2007-10-08 14:20:00,25.61,25.63,25.59,25.61,650100.0,15.5456,15.5578,15.5335,15.5456,650100.0
2007-10-08 14:30:00,25.61,25.61,25.58,25.61,1647400.0,15.5456,15.5456,15.5274,15.5456,1647400.0
2007-10-08 14:40:00,25.61,25.63,25.6,25.63,438300.0,15.5456,15.5578,15.5396,15.5578,438300.0
2007-10-08 14:50:00,25.63,25.63,25.52,25.55,1375500.0,15.5578,15.5578,15.491,15.5092,1375500.0
2007-10-08 15:00:00,25.56,25.56,25.52,25.55,883300.0,15.5153,15.5153,15.491,15.5092,883300.0
2007-10-08 15:10:00,25.55,25.58,25.53,25.57,1389100.0,15.5092,15.5274,15.4971,15.5214,1389100.0
2007-10-08 15:20:00,25.57,25.59,25.55,25.58,615200.0,15.5214,15.5335,15.5092,15.5274,615200.0
2007-10-08 15:30:00,25.58,25.6,25.55,25.56,1273700.0,15.5274,15.5396,15.5092,15.5153,1273700.0
2007-10-08 15:40:00,25.56,25.64,25.55,25.62,1019000.0,15.5153,15.5638,15.5092,15.5517,1019000.0
2007-10-08 15:50:00,25.63,25.66,25.62,25.66,2205100.0,15.5578,15.576,15.5517,15.576,2205100.0
2007-10-09 09:30:00,25.69,25.79,25.66,25.73,1922200.0,15.5942,15.6549,15.576,15.6185,1922200.0
2007-10-09 09:40:00,25.73,25.73,25.68,25.7,820000.0,15.6185,15.6185,15.5881,15.6003,820000.0
2007-10-09 09:50:00,25.7,25.7,25.64,25.65,1599300.0,15.6003,15.6003,15.5638,15.5699,1599300.0
2007-10-09 10:00:00,25.64,25.66,25.55,25.6,1383300.0,15.5638,15.576,15.5092,15.5396,1383300.0
2007-10-09 10:10:00,25.6,25.68,25.58,25.66,1222600.0,15.5396,15.5881,15.5274,15.576,1222600.0
2007-10-09 10:20:00,25.67,25.68,25.65,25.67,662900.0,15.5821,15.5881,15.5699,15.5821,662900.0
2007-10-09 10:30:00,25.66,25.68,25.62,25.62,795300.0,15.576,15.5881,15.5517,15.5517,795300.0
2007-10-09 10:40:00,25.62,25.67,25.6,25.65,934800.0,15.5517,15.5821,15.5396,15.5699,934800.0
2007-10-09 10:50:00,25.66,25.68,25.65,25.68,386300.0,15.576,15.5881,15.5699,15.5881,386300.0
2007-10-09 11:00:00,25.67,25.68,25.62,25.65,773800.0,15.5821,15.5881,15.5517,15.5699,773800.0
2007-10-09 11:10:00,25.65,25.66,25.62,25.64,622000.0,15.5699,15.576,15.5517,15.5638,622000.0
2007-10-09 11:20:00,25.64,25.66,25.61,25.62,650400.0,15.5638,15.576,15.5456,15.5517,650400.0
2007-10-09 11:30:00,25.62,25.64,25.61,25.61,570100.0,15.5517,15.5638,15.5456,15.5456,570100.0
2007-10-09 11:40:00,25.61,25.63,25.58,25.62,789200.0,15.5456,15.5578,15.5274,15.5517,789200.0
2007-10-09 11:50:00,25.61,25.68,25.61,25.64,801100.0,15.5456,15.5881,15.5456,15.5638,801100.0
2007-10-09 12:00:00,25.65,25.67,25.62,25.62,453500.0,15.5699,15.5821,15.5517,15.5517,453500.0
2007-10-09 12:10:00,25.62,25.68,25.62,25.68,489900.0,15.5517,15.5881,15.5517,15.5881,489900.0
2007-10-09 12:20:00,25.67,25.7,25.67,25.7,781000.0,15.5821,15.6003,15.5821,15.6003,781000.0
2007-10-09 12:30:00,25.69,25.71,25.64,25.64,1567800.0,15.5942,15.6063,15.5638,15.5638,1567800.0
2007-10-09 12:40:00,25.64,25.65,25.62,25.62,705300.0,15.5638,15.5699,15.5517,15.5517,705300.0
2007-10-09 12:50:00,25.62,25.65,25.62,25.63,615500.0,15.5517,15.5699,15.5517,15.5578,615500.0
2007-10-09 13:00:00,25.63,25.65,25.63,25.65,379900.0,15.5578,15.5699,15.5578,15.5699,379900.0
2007-10-09 13:10:00,25.65,25.65,25.63,25.65,407500.0,15.5699,15.5699,15.5578,15.5699,407500.0
2007-10-09 13:20:00,25.65,25.65,25.56,25.58,1025500.0,15.5699,15.5699,15.5153,15.5274,1025500.0
2007-10-09 13:30:00,25.58,25.6,25.57,25.6,338400.0,15.5274,15.5396,15.5214,15.5396,338400.0
2007-10-09 13:40:00,25.6,25.63,25.59,25.63,752400.0,15.5396,15.5578,15.5335,15.5578,752400.0
2007-10-09 13:50:00,25.63,25.64,25.57,25.59,958300.0,15.5578,15.5638,15.5214,15.5335,958300.0
2007-10-09 14:00:00,25.59,25.65,25.58,25.63,1391700.0,15.5335,15.5699,15.5274,15.5578,1391700.0
2007-10-09 14:10:00,25.62,25.64,25.62,25.63,581300.0,15.5517,15.5638,15.5517,15.5578,581300.0
2007-10-09 14:20:00,25.63,25.64,25.6,25.64,674500.0,15.5578,15.5638,15.5396,15.5638,674500.0
2007-10-09 14:30:00,25.64,25.69,25.64,25.68,1245500.0,15.5638,15.5942,15.5638,15.5881,1245500.0
2007-10-09 14:40:00,25.67,25.71,25.65,25.7,849200.0,15.5821,15.6063,15.5699,15.6003,849200.0
2007-10-09 14:50:00,25.7,25.72,25.69,25.72,507800.0,15.6003,15.6124,15.5942,15.6124,507800.0
2007-10-09 15:00:00,25.72,25.74,25.7,25.73,997800.0,15.6124,15.6245,15.6003,15.6185,997800.0
2007-10-09 15:10:00,25.73,25.84,25.73,25.83,2402500.0,15.6185,15.6852,15.6185,15.6792,2402500.0
2007-10-09 15:20:00,25.83,25.83,25.78,25.82,1412400.0,15.6792,15.6792,15.6488,15.6731,1412400.0
2007-10-09 15:30:00,25.82,25.85,25.8,25.83,1727500.0,15.6731,15.6913,15.661,15.6792,1727500.0
2007-10-09 15:40:00,25.83,25.85,25.76,25.76,2708600.0,15.6792,15.6913,15.6367,15.6367,2708600.0
2007-10-09 15:50:00,25.77,25.86,25.76,25.84,2970700.0,15.6428,15.6974,15.6367,15.6852,2970700.0
2007-10-10 09:30:00,25.89,25.93,25.85,25.87,1801900.0,15.7156,15.7399,15.6913,15.7035,1801900.0
2007-10-10 09:40:00,25.87,25.88,25.81,25.82,1547500.0,15.7035,15.7095,15.667,15.6731,1547500.0
2007-10-10 09:50:00,25.82,25.84,25.8,25.82,658900.0,15.6731,15.6852,15.661,15.6731,658900.0
2007-10-10 10:00:00,25.83,25.85,25.82,25.84,594500.0,15.6792,15.6913,15.6731,15.6852,594500.0
2007-10-10 10:10:00,25.84,25.85,25.82,25.83,781000.0,15.6852,15.6913,15.6731,15.6792,781000.0
2007-10-10 10:20:00,25.83,25.85,25.79,25.84,925400.0,15.6792,15.6913,15.6549,15.6852,925400.0
2007-10-10 10:30:00,25.84,25.84,25.8,25.8,516500.0,15.6852,15.6852,15.661,15.661,516500.0
2007-10-10 10:40:00,25.8,25.81,25.73,25.79,1345200.0,15.661,15.667,15.6185,15.6549,1345200.0
2007-10-10 10:50:00,25.78,25.79,25.65,25.66,969100.0,15.6488,15.6549,15.5699,15.576,969100.0
2007-10-10 11:00:00,25.66,25.7,25.63,25.69,1426800.0,15.576,15.6003,15.5578,15.5942,1426800.0
2007-10-10 11:10:00,25.7,25.75,25.69,25.75,687600.0,15.6003,15.6306,15.5942,15.6306,687600.0
2007-10-10 11:20:00,25.74,25.75,25.7,25.75,1077100.0,15.6245,15.6306,15.6003,15.6306,1077100.0
2007-10-10 11:30:00,25.74,25.77,25.72,25.76,578600.0,15.6245,15.6428,15.6124,15.6367,578600.0
2007-10-10 11:40:00,25.76,25.79,25.76,25.78,627000.0,15.6367,15.6549,15.6367,15.6488,627000.0
2007-10-10 11:50:00,25.78,25.79,25.72,25.73,672900.0,15.6488,15.6549,15.6124,15.6185,672900.0
2007-10-10 12:00:00,25.73,25.74,25.71,25.73,383300.0,15.6185,15.6245,15.6063,15.6185,383300.0
2007-10-10 12:10:00,25.73,25.73,25.66,25.68,486700.0,15.6185,15.6185,15.576,15.5881,486700.0
2007-10-10 12:20:00,25.68,25.75,25.68,25.71,615200.0,15.5881,15.6306,15.5881,15.6063,615200.0
2007-10-10 12:30:00,25.72,25.72,25.7,25.7,176700.0,15.6124,15.6124,15.6003,15.6003,176700.0
2007-10-10 12:40:00,25.7,25.78,25.69,25.78,744200.0,15.6003,15.6488,15.5942,15.6488,744200.0
2007-10-10 12:50:00,25.78,25.8,25.75,25.79,1240500.0,15.6488,15.661,15.6306,15.6549,1240500.0
2007-10-10 13:00:00,25.79,25.79,25.68,25.69,1181900.0,15.6549,15.6549,15.5881,15.5942,1181900.0
2007-10-10 13:10:00,25.7,25.71,25.65,25.66,694900.0,15.6003,15.6063,15.5699,15.576,694900.0
2007-10-10 13:20:00,25.66,25.72,25.65,25.66,572600.0,15.576,15.6124,15.5699,15.576,572600.0
2007-10-10 13:30:00,25.67,25.7,25.66,25.68,385700.0,15.5821,15.6003,15.576,15.5881,385700.0
2007-10-10 13:40:00,25.68,25.7,25.67,25.69,237200.0,15.5881,15.6003,15.5821,15.5942,237200.0
2007-10-10 13:50:00,25.69,25.72,25.69,25.72,301700.0,15.5942,15.6124,15.5942,15.6124,301700.0
2007-10-10 14:00:00,25.72,25.72,25.65,25.66,568800.0,15.6124,15.6124,15.5699,15.576,568800.0
2007-10-10 14:10:00,25.65,25.69,25.65,25.69,439400.0,15.5699,15.5942,15.5699,15.5942,439400.0
2007-10-10 14:20:00,25.69,25.73,25.67,25.72,1026700.0,15.5942,15.6185,15.5821,15.6124,1026700.0
2007-10-10 14:30:00,25.72,25.74,25.67,25.68,906100.0,15.6124,15.6245,15.5821,15.5881,906100.0
2007-10-10 14:40:00,25.69,25.75,25.68,25.73,978500.0,15.5942,15.6306,15.5881,15.6185,978500.0
2007-10-10 14:50:00,25.73,25.74,25.69,25.73,568100.0,15.6185,15.6245,15.5942,15.6185,568100.0
2007-10-10 15:00:00,25.73,25.77,25.72,25.74,979400.0,15.6185,15.6428,15.6124,15.6245,979400.0
2007-10-10 15:10:00,25.74,25.82,25.74,25.82,1091000.0,15.6245,15.6731,15.6245,15.6731,1091000.0
2007-10-10 15:20:00,25.82,25.9,25.81,25.86,1757500.0,15.6731,15.7217,15.667,15.6974,1757500.0
2007-10-10 15:30:00,25.86,25.88,25.8,25.81,1378700.0,15.6974,15.7095,15.661,15.667,1378700.0
2007-10-10 15:40:00,25.82,25.88,25.79,25.87,1275000.0,15.6731,15.7095,15.6549,15.7035,1275000.0
2007-10-10 15:50:00,25.87,25.92,25.84,25.88,3560400.0,15.7035,15.7338,15.6852,15.7095,3560400.0
2007-10-11 09:30:00,25.87,25.9,25.76,25.77,2796300.0,15.7035,15.7217,15.6367,15.6428,2796300.0
2007-10-11 09:40:00,25.76,25.86,25.75,25.86,2782600.0,15.6367,15.6974,15.6306,15.6974,2782600.0
2007-10-11 09:50:00,25.86,25.97,25.85,25.94,2752800.0,15.6974,15.7642,15.6913,15.746,2752800.0
2007-10-11 10:00:00,25.94,26.09,25.93,26.08,3633200.0,15.746,15.837,15.7399,15.8309,3633200.0
2007-10-11 10:10:00,26.08,26.18,26.07,26.08,3589500.0,15.8309,15.8916,15.8249,15.8309,3589500.0
2007-10-11 10:20:00,26.08,26.11,26.04,26.1,4089900.0,15.8309,15.8491,15.8067,15.8431,4089900.0
2007-10-11 10:30:00,26.09,26.11,26.03,26.04,3197900.0,15.837,15.8491,15.8006,15.8067,3197900.0
2007-10-11 10:40:00,26.04,26.06,25.97,26.01,1491100.0,15.8067,15.8188,15.7642,15.7884,1491100.0
2007-10-11 10:50:00,26.01,26.03,25.97,25.99,1144600.0,15.7884,15.8006,15.7642,15.7763,1144600.0
2007-10-11 11:00:00,25.99,25.99,25.92,25.93,1534300.0,15.7763,15.7763,15.7338,15.7399,1534300.0
2007-10-11 11:10:00,25.94,26.0,25.92,25.99,1433000.0,15.746,15.7824,15.7338,15.7763,1433000.0
2007-10-11 11:20:00,25.99,25.99,25.95,25.98,653000.0,15.7763,15.7763,15.752,15.7702,653000.0
2007-10-11 11:30:00,25.98,26.0,25.96,26.0,661200.0,15.7702,15.7824,15.7581,15.7824,661200.0
2007-10-11 11:40:00,25.99,26.0,25.98,25.99,674500.0,15.7763,15.7824,15.7702,15.7763,674500.0
2007-10-11 11:50:00,25.99,26.0,25.96,25.99,946400.0,15.7763,15.7824,15.7581,15.7763,946400.0
2007-10-11 12:00:00,26.0,26.02,25.95,25.95,1805200.0,15.7824,15.7945,15.752,15.752,1805200.0
2007-10-11 12:10:00,25.95,25.96,25.87,25.94,1300000.0,15.752,15.7581,15.7035,15.746,1300000.0
2007-10-11 12:20:00,25.94,26.05,25.94,26.03,1933700.0,15.746,15.8127,15.746,15.8006,1933700.0
2007-10-11 12:30:00,26.03,26.05,26.02,26.02,1002400.0,15.8006,15.8127,15.7945,15.7945,1002400.0
2007-10-11 12:40:00,26.03,26.05,26.0,26.01,1392200.0,15.8006,15.8127,15.7824,15.7884,1392200.0
2007-10-11 12:50:00,26.01,26.04,26.0,26.02,1248800.0,15.7884,15.8067,15.7824,15.7945,1248800.0
2007-10-11 13:00:00,26.03,26.05,26.01,26.04,1305900.0,15.8006,15.8127,15.7884,15.8067,1305900.0
2007-10-11 13:10:00,26.04,26.05,26.0,26.01,1346300.0,15.8067,15.8127,15.7824,15.7884,1346300.0
2007-10-11 13:20:00,26.01,26.02,25.97,25.99,809900.0,15.7884,15.7945,15.7642,15.7763,809900.0
2007-10-11 13:30:00,25.99,26.0,25.92,25.97,1952900.0,15.7763,15.7824,15.7338,15.7642,1952900.0
2007-10-11 13:40:00,25.97,25.97,25.95,25.95,1030400.0,15.7642,15.7642,15.752,15.752,1030400.0
2007-10-11 13:50:00,25.96,25.96,25.86,25.86,1541000.0,15.7581,15.7581,15.6974,15.6974,1541000.0
2007-10-11 14:00:00,25.86,25.86,25.76,25.78,2031700.0,15.6974,15.6974,15.6367,15.6488,2031700.0
2007-10-11 14:10:00,25.79,25.8,25.62,25.64,3755600.0,15.6549,15.661,15.5517,15.5638,3755600.0
2007-10-11 14:20:00,25.64,25.73,25.57,25.58,4714000.0,15.5638,15.6185,15.5214,15.5274,4714000.0
2007-10-11 14:30:00,25.57,25.71,25.54,25.6,2498800.0,15.5214,15.6063,15.5031,15.5396,2498800.0
2007-10-11 14:40:00,25.61,25.68,25.54,25.65,2334000.0,15.5456,15.5881,15.5031,15.5699,2334000.0
2007-10-11 14:50:00,25.66,25.67,25.55,25.58,1912500.0,15.576,15.5821,15.5092,15.5274,1912500.0
2007-10-11 15:00:00,25.59,25.66,25.47,25.51,2363800.0,15.5335,15.576,15.4607,15.4849,2363800.0
2007-10-11 15:10:00,25.51,25.56,25.34,25.38,3216600.0,15.4849,15.5153,15.3817,15.406,3216600.0
2007-10-11 15:20:00,25.39,25.39,25.16,25.16,3095800.0,15.4121,15.4121,15.2725,15.2725,3095800.0
2007-10-11 15:30:00,25.16,25.35,25.16,25.29,3071800.0,15.2725,15.3878,15.2725,15.3514,3071800.0
2007-10-11 15:40:00,25.28,25.41,25.28,25.37,2469200.0,15.3453,15.4242,15.3453,15.4,2469200.0
2007-10-11 15:50:00,25.37,25.5,25.34,25.43,3451800.0,15.4,15.4789,15.3817,15.4364,3451800.0
2007-10-12 09:30:00,25.62,25.65,25.35,25.39,2430900.0,15.5517,15.5699,15.3878,15.4121,2430900.0
2007-10-12 09:40:00,25.38,25.6,25.38,25.6,2700600.0,15.406,15.5396,15.406,15.5396,2700600.0
2007-10-12 09:50:00,25.6,25.63,25.51,25.56,1480000.0,15.5396,15.5578,15.4849,15.5153,1480000.0
2007-10-12 10:00:00,25.56,25.68,25.52,25.64,1737700.0,15.5153,15.5881,15.491,15.5638,1737700.0
2007-10-12 10:10:00,25.63,25.63,25.56,25.61,1731200.0,15.5578,15.5578,15.5153,15.5456,1731200.0
2007-10-12 10:20:00,25.61,25.62,25.58,25.59,1127800.0,15.5456,15.5517,15.5274,15.5335,1127800.0
2007-10-12 10:30:00,25.6,25.61,25.52,25.55,1024300.0,15.5396,15.5456,15.491,15.5092,1024300.0
2007-10-12 10:40:00,25.54,25.55,25.33,25.38,2895500.0,15.5031,15.5092,15.3757,15.406,2895500.0
2007-10-12 10:50:00,25.38,25.48,25.38,25.45,1557200.0,15.406,15.4667,15.406,15.4485,1557200.0
2007-10-12 11:00:00,25.45,25.54,25.43,25.44,1850500.0,15.4485,15.5031,15.4364,15.4424,1850500.0
2007-10-12 11:10:00,25.44,25.46,25.42,25.44,530000.0,15.4424,15.4546,15.4303,15.4424,530000.0
2007-10-12 11:20:00,25.44,25.53,25.43,25.51,1555800.0,15.4424,15.4971,15.4364,15.4849,1555800.0
2007-10-12 11:30:00,25.51,25.52,25.41,25.44,883100.0,15.4849,15.491,15.4242,15.4424,883100.0
2007-10-12 11:40:00,25.44,25.48,25.42,25.42,1360800.0,15.4424,15.4667,15.4303,15.4303,1360800.0
2007-10-12 11:50:00,25.42,25.48,25.37,25.44,1427400.0,15.4303,15.4667,15.4,15.4424,1427400.0
2007-10-12 12:00:00,25.44,25.45,25.42,25.44,420900.0,15.4424,15.4485,15.4303,15.4424,420900.0
2007-10-12 12:10:00,25.43,25.47,25.43,25.46,281600.0,15.4364,15.4607,15.4364,15.4546,281600.0
2007-10-12 12:20:00,25.47,25.55,25.46,25.54,881500.0,15.4607,15.5092,15.4546,15.5031,881500.0
2007-10-12 12:30:00,25.54,25.57,25.53,25.55,555800.0,15.5031,15.5214,15.4971,15.5092,555800.0
2007-10-12 12:40:00,25.55,25.61,25.55,25.57,893000.0,15.5092,15.5456,15.5092,15.5214,893000.0
2007-10-12 12:50:00,25.57,25.62,25.56,25.61,703000.0,15.5214,15.5517,15.5153,15.5456,703000.0
2007-10-12 13:00:00,25.61,25.62,25.53,25.54,652600.0,15.5456,15.5517,15.4971,15.5031,652600.0
2007-10-12 13:10:00,25.54,25.55,25.42,25.43,1066900.0,15.5031,15.5092,15.4303,15.4364,1066900.0
2007-10-12 13:20:00,25.44,25.52,25.43,25.46,1169000.0,15.4424,15.491,15.4364,15.4546,1169000.0
2007-10-12 13:30:00,25.46,25.54,25.45,25.54,578200.0,15.4546,15.5031,15.4485,15.5031,578200.0
2007-10-12 13:40:00,25.54,25.57,25.52,25.55,719200.0,15.5031,15.5214,15.491,15.5092,719200.0
2007-10-12 13:50:00,25.56,25.59,25.49,25.57,945400.0,15.5153,15.5335,15.4728,15.5214,945400.0
2007-10-12 14:00:00,25.57,25.65,25.57,25.59,1249600.0,15.5214,15.5699,15.5214,15.5335,1249600.0
2007-10-12 14:10:00,25.59,25.6,25.48,25.53,860400.0,15.5335,15.5396,15.4667,15.4971,860400.0
2007-10-12 14:20:00,25.53,25.57,25.51,25.53,703500.0,15.4971,15.5214,15.4849,15.4971,703500.0
2007-10-12 14:30:00,25.54,25.56,25.51,25.53,799500.0,15.5031,15.5153,15.4849,15.4971,799500.0
2007-10-12 14:40:00,25.53,25.54,25.48,25.5,561300.0,15.4971,15.5031,15.4667,15.4789,561300.0
2007-10-12 14:50:00,25.5,25.52,25.48,25.49,384500.0,15.4789,15.491,15.4667,15.4728,384500.0
2007-10-12 15:00:00,25.49,25.5,25.43,25.48,1130400.0,15.4728,15.4789,15.4364,15.4667,1130400.0
2007-10-12 15:10:00,25.48,25.5,25.46,25.46,557000.0,15.4667,15.4789,15.4546,15.4546,557000.0
2007-10-12 15:20:00,25.47,25.49,25.44,25.47,925200.0,15.4607,15.4728,15.4424,15.4607,925200.0
2007-10-12 15:30:00,25.47,25.5,25.45,25.48,963700.0,15.4607,15.4789,15.4485,15.4667,963700.0
2007-10-12 15:40:00,25.48,25.48,25.44,25.44,1222600.0,15.4667,15.4667,15.4424,15.4424,1222600.0
2007-10-12 15:50:00,25.44,25.55,25.43,25.55,2658800.0,15.4424,15.5092,15.4364,15.5092,2658800.0
2007-10-15 09:30:00,25.65,25.94,25.57,25.9,4225100.0,15.5699,15.746,15.5214,15.7217,4225100.0
2007-10-15 09:40:00,25.9,25.97,25.84,25.92,2462000.0,15.7217,15.7642,15.6852,15.7338,2462000.0
2007-10-15 09:50:00,25.92,25.96,25.9,25.96,2783600.0,15.7338,15.7581,15.7217,15.7581,2783600.0
2007-10-15 10:00:00,25.96,26.05,25.93,26.02,4584900.0,15.7581,15.8127,15.7399,15.7945,4584900.0
2007-10-15 10:10:00,26.03,26.03,25.92,25.98,2290800.0,15.8006,15.8006,15.7338,15.7702,2290800.0
2007-10-15 10:20:00,25.99,26.04,25.96,26.0,1840400.0,15.7763,15.8067,15.7581,15.7824,1840400.0
2007-10-15 10:30:00,26.0,26.01,25.9,25.92,1810800.0,15.7824,15.7884,15.7217,15.7338,1810800.0
2007-10-15 10:40:00,25.91,25.94,25.85,25.91,1540100.0,15.7277,15.746,15.6913,15.7277,1540100.0
2007-10-15 10:50:00,25.91,25.93,25.84,25.85,1374400.0,15.7277,15.7399,15.6852,15.6913,1374400.0
2007-10-15 11:00:00,25.85,25.92,25.8,25.82,1236300.0,15.6913,15.7338,15.661,15.6731,1236300.0
2007-10-15 11:10:00,25.82,25.83,25.76,25.78,1433900.0,15.6731,15.6792,15.6367,15.6488,1433900.0
2007-10-15 11:20:00,25.78,25.79,25.7,25.71,1662500.0,15.6488,15.6549,15.6003,15.6063,1662500.0
2007-10-15 11:30:00,25.7,25.81,25.7,25.8,1697200.0,15.6003,15.667,15.6003,15.661,1697200.0
2007-10-15 11:40:00,25.81,25.83,25.75,25.77,1919300.0,15.667,15.6792,15.6306,15.6428,1919300.0
2007-10-15 11:50:00,25.76,25.94,25.76,25.91,2019000.0,15.6367,15.746,15.6367,15.7277,2019000.0
2007-10-15 12:00:00,25.91,25.96,25.85,25.93,2081300.0,15.7277,15.7581,15.6913,15.7399,2081300.0
2007-10-15 12:10:00,25.94,26.01,25.94,26.01,2032900.0,15.746,15.7884,15.746,15.7884,2032900.0
2007-10-15 12:20:00,26.02,26.04,26.0,26.01,1289700.0,15.7945,15.8067,15.7824,15.7884,1289700.0
2007-10-15 12:30:00,26.01,26.07,26.0,26.04,2437300.0,15.7884,15.8249,15.7824,15.8067,2437300.0
2007-10-15 12:40:00,26.04,26.04,25.86,25.87,1753300.0,15.8067,15.8067,15.6974,15.7035,1753300.0
2007-10-15 12:50:00,25.87,25.92,25.82,25.9,1030800.0,15.7035,15.7338,15.6731,15.7217,1030800.0
2007-10-15 13:00:00,25.9,25.9,25.77,25.85,1340500.0,15.7217,15.7217,15.6428,15.6913,1340500.0
2007-10-15 13:10:00,25.84,25.88,25.77,25.87,1751900.0,15.6852,15.7095,15.6428,15.7035,1751900.0
2007-10-15 13:20:00,25.87,25.95,25.86,25.95,844400.0,15.7035,15.752,15.6974,15.752,844400.0
2007-10-15 13:30:00,25.95,25.97,25.92,25.95,2044900.0,15.752,15.7642,15.7338,15.752,2044900.0
2007-10-15 13:40:00,25.95,25.95,25.77,25.79,1377100.0,15.752,15.752,15.6428,15.6549,1377100.0
2007-10-15 13:50:00,25.78,25.86,25.77,25.85,1052400.0,15.6488,15.6974,15.6428,15.6913,1052400.0
2007-10-15 14:00:00,25.84,25.85,25.75,25.77,897100.0,15.6852,15.6913,15.6306,15.6428,897100.0
2007-10-15 14:10:00,25.77,25.82,25.73,25.81,1330400.0,15.6428,15.6731,15.6185,15.667,1330400.0
2007-10-15 14:20:00,25.81,25.84,25.78,25.83,691300.0,15.667,15.6852,15.6488,15.6792,691300.0
2007-10-15 14:30:00,25.82,25.84,25.79,25.83,953700.0,15.6731,15.6852,15.6549,15.6792,953700.0
2007-10-15 14:40:00,25.83,25.88,25.82,25.85,1027400.0,15.6792,15.7095,15.6731,15.6913,1027400.0
2007-10-15 14:50:00,25.85,25.87,25.81,25.83,521800.0,15.6913,15.7035,15.667,15.6792,521800.0
2007-10-15 15:00:00,25.83,25.87,25.81,25.84,1042300.0,15.6792,15.7035,15.667,15.6852,1042300.0
2007-10-15 15:10:00,25.84,25.85,25.79,25.81,1238200.0,15.6852,15.6913,15.6549,15.667,1238200.0
2007-10-15 15:20:00,25.81,25.82,25.7,25.74,2039500.0,15.667,15.6731,15.6003,15.6245,2039500.0
2007-10-15 15:30:00,25.74,25.79,25.73,25.78,1333500.0,15.6245,15.6549,15.6185,15.6488,1333500.0
2007-10-15 15:40:00,25.79,25.8,25.76,25.76,2209600.0,15.6549,15.661,15.6367,15.6367,2209600.0
2007-10-15 15:50:00,25.77,25.8,25.65,25.78,4242400.0,15.6428,15.661,15.5699,15.6488,4242400.0
2007-10-16 09:30:00,25.77,25.95,25.63,25.71,2756500.0,15.6428,15.752,15.5578,15.6063,2756500.0
2007-10-16 09:40:00,25.7,25.98,25.68,25.84,2608500.0,15.6003,15.7702,15.5881,15.6852,2608500.0
2007-10-16 09:50:00,25.83,25.95,25.82,25.91,2581600.0,15.6792,15.752,15.6731,15.7277,2581600.0
2007-10-16 10:00:00,25.9,25.91,25.78,25.82,2004600.0,15.7217,15.7277,15.6488,15.6731,2004600.0
2007-10-16 10:10:00,25.82,25.84,25.66,25.76,2186200.0,15.6731,15.6852,15.576,15.6367,2186200.0
2007-10-16 10:20:00,25.75,25.8,25.74,25.78,1952000.0,15.6306,15.661,15.6245,15.6488,1952000.0
2007-10-16 10:30:00,25.78,25.78,25.68,25.68,1625500.0,15.6488,15.6488,15.5881,15.5881,1625500.0
2007-10-16 10:40:00,25.68,25.73,25.62,25.71,1692400.0,15.5881,15.6185,15.5517,15.6063,1692400.0
2007-10-16 10:50:00,25.72,25.82,25.62,25.8,1799600.0,15.6124,15.6731,15.5517,15.661,1799600.0
2007-10-16 11:00:00,25.8,25.86,25.77,25.81,1685200.0,15.661,15.6974,15.6428,15.667,1685200.0
2007-10-16 11:10:00,25.81,25.85,25.79,25.83,1494000.0,15.667,15.6913,15.6549,15.6792,1494000.0
2007-10-16 11:20:00,25.83,25.89,25.76,25.79,2143800.0,15.6792,15.7156,15.6367,15.6549,2143800.0
2007-10-16 11:30:00,25.79,25.85,25.76,25.81,2104500.0,15.6549,15.6913,15.6367,15.667,2104500.0
2007-10-16 11:40:00,25.81,25.84,25.72,25.76,946500.0,15.667,15.6852,15.6124,15.6367,946500.0
2007-10-16 11:50:00,25.76,25.84,25.74,25.75,1308100.0,15.6367,15.6852,15.6245,15.6306,1308100.0
2007-10-16 12:00:00,25.75,25.75,25.66,25.71,1321900.0,15.6306,15.6306,15.576,15.6063,1321900.0
2007-10-16 12:10:00,25.7,25.71,25.6,25.64,1467200.0,15.6003,15.6063,15.5396,15.5638,1467200.0
2007-10-16 12:20:00,25.64,25.65,25.57,25.6,1341200.0,15.5638,15.5699,15.5214,15.5396,1341200.0
2007-10-16 12:30:00,25.59,25.61,25.57,25.58,2028100.0,15.5335,15.5456,15.5214,15.5274,2028100.0
2007-10-16 12:40:00,25.57,25.61,25.55,25.57,1911000.0,15.5214,15.5456,15.5092,15.5214,1911000.0
2007-10-16 12:50:00,25.57,25.63,25.57,25.61,1608600.0,15.5214,15.5578,15.5214,15.5456,1608600.0
2007-10-16 13:00:00,25.61,25.62,22.55,25.55,1977700.0,15.5456,15.5517,13.6882,15.5092,1977700.0
2007-10-16 13:10:00,25.55,25.55,25.52,25.54,1347200.0,15.5092,15.5092,15.491,15.5031,1347200.0
2007-10-16 13:20:00,25.54,25.73,25.53,25.69,1915000.0,15.5031,15.6185,15.4971,15.5942,1915000.0
2007-10-16 13:30:00,25.68,25.71,25.64,25.68,1768800.0,15.5881,15.6063,15.5638,15.5881,1768800.0
2007-10-16 13:40:00,25.67,25.8,25.65,25.72,2706800.0,15.5821,15.661,15.5699,15.6124,2706800.0
2007-10-16 13:50:00,25.72,25.73,25.62,25.66,1595100.0,15.6124,15.6185,15.5517,15.576,1595100.0
2007-10-16 14:00:00,25.66,25.67,25.56,25.58,2107900.0,15.576,15.5821,15.5153,15.5274,2107900.0
2007-10-16 14:10:00,25.57,25.62,25.56,25.59,1560300.0,15.5214,15.5517,15.5153,15.5335,1560300.0
2007-10-16 14:20:00,25.59,25.6,25.42,25.45,2953300.0,15.5335,15.5396,15.4303,15.4485,2953300.0
2007-10-16 14:30:00,25.44,25.49,25.35,25.41,2354700.0,15.4424,15.4728,15.3878,15.4242,2354700.0
2007-10-16 14:40:00,25.41,25.53,25.4,25.49,2638700.0,15.4242,15.4971,15.4182,15.4728,2638700.0
2007-10-16 14:50:00,25.49,25.5,25.42,25.43,1810400.0,15.4728,15.4789,15.4303,15.4364,1810400.0
2007-10-16 15:00:00,25.42,25.46,25.37,25.41,1567200.0,15.4303,15.4546,15.4,15.4242,1567200.0
2007-10-16 15:10:00,25.41,25.45,25.36,25.4,2118100.0,15.4242,15.4485,15.3939,15.4182,2118100.0
2007-10-16 15:20:00,25.4,25.61,25.38,25.56,3394000.0,15.4182,15.5456,15.406,15.5153,3394000.0
2007-10-16 15:30:00,25.56,25.59,25.49,25.56,3401300.0,15.5153,15.5335,15.4728,15.5153,3401300.0
2007-10-16 15:40:00,25.57,25.58,25.4,25.43,3675600.0,15.5214,15.5274,15.4182,15.4364,3675600.0
2007-10-16 15:50:00,25.43,25.53,25.41,25.5,4218500.0,15.4364,15.4971,15.4242,15.4789,4218500.0
2007-10-17 09:30:00,26.78,26.98,26.25,26.51,22121200.0,16.2558,16.3772,15.9341,16.0919,22121200.0
2007-10-17 09:40:00,26.51,26.63,26.38,26.62,10350300.0,16.0919,16.1648,16.013,16.1587,10350300.0
2007-10-17 09:50:00,26.62,26.69,26.52,26.65,8065700.0,16.1587,16.2012,16.098,16.1769,8065700.0
2007-10-17 10:00:00,26.65,26.76,26.59,26.72,6879500.0,16.1769,16.2437,16.1405,16.2194,6879500.0
2007-10-17 10:10:00,26.73,26.73,26.6,26.62,6075100.0,16.2255,16.2255,16.1466,16.1587,6075100.0
2007-10-17 10:20:00,26.61,26.66,26.54,26.63,3336700.0,16.1527,16.183,16.1102,16.1648,3336700.0
2007-10-17 10:30:00,26.62,26.7,26.56,26.58,3184400.0,16.1587,16.2073,16.1223,16.1344,3184400.0
2007-10-17 10:40:00,26.58,26.63,26.51,26.59,3833100.0,16.1344,16.1648,16.0919,16.1405,3833100.0
2007-10-17 10:50:00,26.59,26.64,26.57,26.62,3766500.0,16.1405,16.1709,16.1284,16.1587,3766500.0
2007-10-17 11:00:00,26.62,26.65,26.56,26.6,3669800.0,16.1587,16.1769,16.1223,16.1466,3669800.0
2007-10-17 11:10:00,26.6,26.63,26.57,26.58,2708300.0,16.1466,16.1648,16.1284,16.1344,2708300.0
2007-10-17 11:20:00,26.58,26.67,26.51,26.53,3856500.0,16.1344,16.1891,16.0919,16.1041,3856500.0
2007-10-17 11:30:00,26.53,26.56,26.5,26.53,3186700.0,16.1041,16.1223,16.0859,16.1041,3186700.0
2007-10-17 11:40:00,26.53,26.65,26.51,26.63,2943600.0,16.1041,16.1769,16.0919,16.1648,2943600.0
2007-10-17 11:50:00,26.64,26.67,26.62,26.66,3388700.0,16.1709,16.1891,16.1587,16.183,3388700.0
2007-10-17 12:00:00,26.66,26.68,26.63,26.66,1662300.0,16.183,16.1951,16.1648,16.183,1662300.0
2007-10-17 12:10:00,26.66,26.66,26.57,26.62,2065800.0,16.183,16.183,16.1284,16.1587,2065800.0
2007-10-17 12:20:00,26.62,26.64,26.51,26.53,3002000.0,16.1587,16.1709,16.0919,16.1041,3002000.0
2007-10-17 12:30:00,26.53,26.55,26.5,26.53,2703300.0,16.1041,16.1162,16.0859,16.1041,2703300.0
2007-10-17 12:40:00,26.53,26.59,26.53,26.58,1726400.0,16.1041,16.1405,16.1041,16.1344,1726400.0
2007-10-17 12:50:00,26.58,26.62,26.51,26.53,2699900.0,16.1344,16.1587,16.0919,16.1041,2699900.0
2007-10-17 13:00:00,26.53,26.56,26.43,26.46,2842800.0,16.1041,16.1223,16.0434,16.0616,2842800.0
2007-10-17 13:10:00,26.46,26.51,26.4,26.47,3146500.0,16.0616,16.0919,16.0252,16.0677,3146500.0
2007-10-17 13:20:00,26.47,26.5,26.41,26.45,4230300.0,16.0677,16.0859,16.0312,16.0555,4230300.0
2007-10-17 13:30:00,26.46,26.5,26.44,26.48,2140900.0,16.0616,16.0859,16.0495,16.0737,2140900.0
2007-10-17 13:40:00,26.47,26.49,26.4,26.42,2446800.0,16.0677,16.0798,16.0252,16.0373,2446800.0
2007-10-17 13:50:00,26.42,26.44,26.35,26.37,4528500.0,16.0373,16.0495,15.9948,16.007,4528500.0
2007-10-17 14:00:00,26.37,26.48,26.35,26.47,4188200.0,16.007,16.0737,15.9948,16.0677,4188200.0
2007-10-17 14:10:00,26.47,26.48,26.36,26.44,2637100.0,16.0677,16.0737,16.0009,16.0495,2637100.0
2007-10-17 14:20:00,26.44,26.48,26.39,26.47,2152300.0,16.0495,16.0737,16.0191,16.0677,2152300.0
2007-10-17 14:30:00,26.46,26.49,26.42,26.48,1222300.0,16.0616,16.0798,16.0373,16.0737,1222300.0
2007-10-17 14:40:00,26.49,26.5,26.45,26.47,2387400.0,16.0798,16.0859,16.0555,16.0677,2387400.0
2007-10-17 14:50:00,26.47,26.5,26.42,26.49,2545200.0,16.0677,16.0859,16.0373,16.0798,2545200.0
2007-10-17 15:00:00,26.5,26.54,26.47,26.54,3256500.0,16.0859,16.1102,16.0677,16.1102,3256500.0
2007-10-17 15:10:00,26.54,26.62,26.51,26.59,3001600.0,16.1102,16.1587,16.0919,16.1405,3001600.0
2007-10-17 15:20:00,26.59,26.62,26.56,26.62,3419500.0,16.1405,16.1587,16.1223,16.1587,3419500.0
2007-10-17 15:30:00,26.62,26.68,26.6,26.66,3909800.0,16.1587,16.1951,16.1466,16.183,3909800.0
2007-10-17 15:40:00,26.67,26.77,26.66,26.74,6348400.0,16.1891,16.2498,16.183,16.2316,6348400.0
2007-10-17 15:50:00,26.75,26.76,26.68,26.73,6895600.0,16.2376,16.2437,16.1951,16.2255,6895600.0
2007-10-18 09:30:00,26.52,26.78,26.51,26.77,3221600.0,16.098,16.2558,16.0919,16.2498,3221600.0
2007-10-18 09:40:00,26.78,26.8,26.68,26.72,1839900.0,16.2558,16.268,16.1951,16.2194,1839900.0
2007-10-18 09:50:00,26.71,26.72,26.61,26.67,1905100.0,16.2134,16.2194,16.1527,16.1891,1905100.0
2007-10-18 10:00:00,26.66,26.67,26.47,26.52,3214800.0,16.183,16.1891,16.0677,16.098,3214800.0
2007-10-18 10:10:00,26.52,26.64,26.51,26.63,2650300.0,16.098,16.1709,16.0919,16.1648,2650300.0
2007-10-18 10:20:00,26.63,26.73,26.59,26.72,1729700.0,16.1648,16.2255,16.1405,16.2194,1729700.0
2007-10-18 10:30:00,26.73,26.73,26.63,26.68,1588600.0,16.2255,16.2255,16.1648,16.1951,1588600.0
2007-10-18 10:40:00,26.68,26.75,26.65,26.67,1785400.0,16.1951,16.2376,16.1769,16.1891,1785400.0
2007-10-18 10:50:00,26.67,26.68,26.57,26.59,1882800.0,16.1891,16.1951,16.1284,16.1405,1882800.0
2007-10-18 11:00:00,26.59,26.62,26.55,26.59,1383600.0,16.1405,16.1587,16.1162,16.1405,1383600.0
2007-10-18 11:10:00,26.58,26.6,26.53,26.57,1170100.0,16.1344,16.1466,16.1041,16.1284,1170100.0
2007-10-18 11:20:00,26.58,26.6,26.54,26.56,1110100.0,16.1344,16.1466,16.1102,16.1223,1110100.0
2007-10-18 11:30:00,26.56,26.62,26.55,26.62,968400.0,16.1223,16.1587,16.1162,16.1587,968400.0
2007-10-18 11:40:00,26.62,26.64,26.57,26.61,693900.0,16.1587,16.1709,16.1284,16.1527,693900.0
2007-10-18 11:50:00,26.61,26.68,26.6,26.66,907100.0,16.1527,16.1951,16.1466,16.183,907100.0
2007-10-18 12:00:00,26.66,26.67,26.59,26.62,1319800.0,16.183,16.1891,16.1405,16.1587,1319800.0
2007-10-18 12:10:00,26.62,26.64,26.59,26.62,619200.0,16.1587,16.1709,16.1405,16.1587,619200.0
2007-10-18 12:20:00,26.62,26.7,26.61,26.67,1464300.0,16.1587,16.2073,16.1527,16.1891,1464300.0
2007-10-18 12:30:00,26.67,26.7,26.66,26.69,455900.0,16.1891,16.2073,16.183,16.2012,455900.0
2007-10-18 12:40:00,26.69,26.7,26.62,26.63,886200.0,16.2012,16.2073,16.1587,16.1648,886200.0
2007-10-18 12:50:00,26.63,26.68,26.61,26.62,990000.0,16.1648,16.1951,16.1527,16.1587,990000.0
2007-10-18 13:00:00,26.62,26.64,26.61,26.62,319300.0,16.1587,16.1709,16.1527,16.1587,319300.0
2007-10-18 13:10:00,26.62,26.63,26.57,26.61,820200.0,16.1587,16.1648,16.1284,16.1527,820200.0
2007-10-18 13:20:00,26.61,26.64,26.6,26.62,346900.0,16.1527,16.1709,16.1466,16.1587,346900.0
2007-10-18 13:30:00,26.62,26.69,26.62,26.68,1367700.0,16.1587,16.2012,16.1587,16.1951,1367700.0
2007-10-18 13:40:00,26.68,26.71,26.67,26.7,865100.0,16.1951,16.2134,16.1891,16.2073,865100.0
2007-10-18 13:50:00,26.7,26.83,26.69,26.8,1861500.0,16.2073,16.2862,16.2012,16.268,1861500.0
2007-10-18 14:00:00,26.8,26.85,26.75,26.81,1394700.0,16.268,16.2983,16.2376,16.2741,1394700.0
2007-10-18 14:10:00,26.81,26.83,26.76,26.77,1068600.0,16.2741,16.2862,16.2437,16.2498,1068600.0
2007-10-18 14:20:00,26.77,26.8,26.73,26.75,620900.0,16.2498,16.268,16.2255,16.2376,620900.0
2007-10-18 14:30:00,26.75,26.77,26.72,26.74,797300.0,16.2376,16.2498,16.2194,16.2316,797300.0
2007-10-18 14:40:00,26.75,26.8,26.74,26.78,1058200.0,16.2376,16.268,16.2316,16.2558,1058200.0
2007-10-18 14:50:00,26.78,26.79,26.65,26.66,2426200.0,16.2558,16.2619,16.1769,16.183,2426200.0
2007-10-18 15:00:00,26.66,26.78,26.66,26.74,1302400.0,16.183,16.2558,16.183,16.2316,1302400.0
2007-10-18 15:10:00,26.74,26.85,26.73,26.8,2190100.0,16.2316,16.2983,16.2255,16.268,2190100.0
2007-10-18 15:20:00,26.8,26.85,26.79,26.8,2156500.0,16.268,16.2983,16.2619,16.268,2156500.0
2007-10-18 15:30:00,26.8,26.9,26.79,26.88,2071400.0,16.268,16.3287,16.2619,16.3165,2071400.0
2007-10-18 15:40:00,26.88,26.94,26.87,26.94,2912500.0,16.3165,16.353,16.3105,16.353,2912500.0
2007-10-18 15:50:00,26.93,26.98,26.9,26.93,5113600.0,16.3469,16.3772,16.3287,16.3469,5113600.0
2007-10-19 09:30:00,26.84,26.86,26.68,26.73,9321400.0,16.2923,16.3044,16.1951,16.2255,9321400.0
2007-10-19 09:40:00,26.73,26.75,26.64,26.73,2317600.0,16.2255,16.2376,16.1709,16.2255,2317600.0
2007-10-19 09:50:00,26.73,26.77,26.71,26.74,1614200.0,16.2255,16.2498,16.2134,16.2316,1614200.0
2007-10-19 10:00:00,26.74,26.79,26.6,26.64,2666800.0,16.2316,16.2619,16.1466,16.1709,2666800.0
2007-10-19 10:10:00,26.63,26.65,26.6,26.62,1100800.0,16.1648,16.1769,16.1466,16.1587,1100800.0
2007-10-19 10:20:00,26.62,26.64,26.52,26.58,1854100.0,16.1587,16.1709,16.098,16.1344,1854100.0
2007-10-19 10:30:00,26.58,26.58,26.51,26.54,1675800.0,16.1344,16.1344,16.0919,16.1102,1675800.0
2007-10-19 10:40:00,26.54,26.58,26.52,26.57,1869800.0,16.1102,16.1344,16.098,16.1284,1869800.0
2007-10-19 10:50:00,26.57,26.57,26.44,26.46,2592200.0,16.1284,16.1284,16.0495,16.0616,2592200.0
2007-10-19 11:00:00,26.45,26.59,26.45,26.53,1956500.0,16.0555,16.1405,16.0555,16.1041,1956500.0
2007-10-19 11:10:00,26.54,26.59,26.5,26.58,1418100.0,16.1102,16.1405,16.0859,16.1344,1418100.0
2007-10-19 11:20:00,26.58,26.62,26.53,26.6,1089200.0,16.1344,16.1587,16.1041,16.1466,1089200.0
2007-10-19 11:30:00,26.6,26.61,26.51,26.56,2278100.0,16.1466,16.1527,16.0919,16.1223,2278100.0
2007-10-19 11:40:00,26.55,26.65,26.53,26.65,1440800.0,16.1162,16.1769,16.1041,16.1769,1440800.0
2007-10-19 11:50:00,26.65,26.67,26.6,26.65,1126600.0,16.1769,16.1891,16.1466,16.1769,1126600.0
2007-10-19 12:00:00,26.64,26.68,26.6,26.66,1051200.0,16.1709,16.1951,16.1466,16.183,1051200.0
2007-10-19 12:10:00,26.66,26.7,26.65,26.68,1113900.0,16.183,16.2073,16.1769,16.1951,1113900.0
2007-10-19 12:20:00,26.68,26.69,26.66,26.66,714700.0,16.1951,16.2012,16.183,16.183,714700.0
2007-10-19 12:30:00,26.66,26.75,26.65,26.72,1457500.0,16.183,16.2376,16.1769,16.2194,1457500.0
2007-10-19 12:40:00,26.7,26.75,26.67,26.69,823000.0,16.2073,16.2376,16.1891,16.2012,823000.0
2007-10-19 12:50:00,26.7,26.73,26.69,26.71,873900.0,16.2073,16.2255,16.2012,16.2134,873900.0
2007-10-19 13:00:00,26.7,26.71,26.6,26.65,1254300.0,16.2073,16.2134,16.1466,16.1769,1254300.0
2007-10-19 13:10:00,26.65,26.65,26.6,26.61,1068200.0,16.1769,16.1769,16.1466,16.1527,1068200.0
2007-10-19 13:20:00,26.6,26.62,26.54,26.56,1029800.0,16.1466,16.1587,16.1102,16.1223,1029800.0
2007-10-19 13:30:00,26.57,26.64,26.55,26.61,935100.0,16.1284,16.1709,16.1162,16.1527,935100.0
2007-10-19 13:40:00,26.6,26.67,26.59,26.64,806400.0,16.1466,16.1891,16.1405,16.1709,806400.0
2007-10-19 13:50:00,26.64,26.66,26.56,26.56,1011500.0,16.1709,16.183,16.1223,16.1223,1011500.0
2007-10-19 14:00:00,26.56,26.62,26.55,26.62,1312500.0,16.1223,16.1587,16.1162,16.1587,1312500.0
2007-10-19 14:10:00,26.62,26.66,26.6,26.63,1515600.0,16.1587,16.183,16.1466,16.1648,1515600.0
2007-10-19 14:20:00,26.64,26.66,26.6,26.62,1691800.0,16.1709,16.183,16.1466,16.1587,1691800.0
2007-10-19 14:30:00,26.61,26.69,26.61,26.62,1365600.0,16.1527,16.2012,16.1527,16.1587,1365600.0
2007-10-19 14:40:00,26.61,26.63,26.56,26.6,1446600.0,16.1527,16.1648,16.1223,16.1466,1446600.0
2007-10-19 14:50:00,26.6,26.61,26.49,26.57,1578800.0,16.1466,16.1527,16.0798,16.1284,1578800.0
2007-10-19 15:00:00,26.58,26.64,26.56,26.63,2811600.0,16.1344,16.1709,16.1223,16.1648,2811600.0
2007-10-19 15:10:00,26.63,26.66,26.51,26.52,1692600.0,16.1648,16.183,16.0919,16.098,1692600.0
2007-10-19 15:20:00,26.51,26.56,26.48,26.5,1654100.0,16.0919,16.1223,16.0737,16.0859,1654100.0
2007-10-19 15:30:00,26.5,26.51,26.41,26.48,2367700.0,16.0859,16.0919,16.0312,16.0737,2367700.0
2007-10-19 15:40:00,26.48,26.48,26.3,26.32,2815200.0,16.0737,16.0737,15.9645,15.9766,2815200.0
2007-10-19 15:50:00,26.31,26.35,26.27,26.33,4150500.0,15.9705,15.9948,15.9463,15.9827,4150500.0
2007-10-22 09:30:00,25.96,26.09,25.85,26.03,3898800.0,15.7581,15.837,15.6913,15.8006,3898800.0
2007-10-22 09:40:00,26.03,26.2,26.01,26.16,2563100.0,15.8006,15.9038,15.7884,15.8795,2563100.0
2007-10-22 09:50:00,26.16,26.3,26.01,26.2,2005900.0,15.8795,15.9645,15.7884,15.9038,2005900.0
2007-10-22 10:00:00,26.2,26.36,26.17,26.32,1641200.0,15.9038,16.0009,15.8856,15.9766,1641200.0
2007-10-22 10:10:00,26.32,26.56,26.29,26.44,3224200.0,15.9766,16.1223,15.9584,16.0495,3224200.0
2007-10-22 10:20:00,26.44,26.45,26.35,26.38,1058500.0,16.0495,16.0555,15.9948,16.013,1058500.0
2007-10-22 10:30:00,26.37,26.42,26.33,26.33,1686200.0,16.007,16.0373,15.9827,15.9827,1686200.0
2007-10-22 10:40:00,26.34,26.4,26.31,26.31,838800.0,15.9888,16.0252,15.9705,15.9705,838800.0
2007-10-22 10:50:00,26.31,26.32,26.13,26.24,2149300.0,15.9705,15.9766,15.8613,15.9281,2149300.0
2007-10-22 11:00:00,26.23,26.33,26.2,26.3,1205500.0,15.922,15.9827,15.9038,15.9645,1205500.0
2007-10-22 11:10:00,26.3,26.38,26.28,26.37,1228100.0,15.9645,16.013,15.9523,16.007,1228100.0
2007-10-22 11:20:00,26.37,26.52,26.37,26.52,1955800.0,16.007,16.098,16.007,16.098,1955800.0
2007-10-22 11:30:00,26.52,26.54,26.44,26.45,842100.0,16.098,16.1102,16.0495,16.0555,842100.0
2007-10-22 11:40:00,26.45,26.47,26.37,26.43,879200.0,16.0555,16.0677,16.007,16.0434,879200.0
2007-10-22 11:50:00,26.43,26.59,26.42,26.58,1634500.0,16.0434,16.1405,16.0373,16.1344,1634500.0
2007-10-22 12:00:00,26.58,26.58,26.48,26.5,1136700.0,16.1344,16.1344,16.0737,16.0859,1136700.0
2007-10-22 12:10:00,26.49,26.5,26.42,26.42,854800.0,16.0798,16.0859,16.0373,16.0373,854800.0
2007-10-22 12:20:00,26.42,26.43,26.37,26.41,852900.0,16.0373,16.0434,16.007,16.0312,852900.0
2007-10-22 12:30:00,26.41,26.43,26.35,26.37,707700.0,16.0312,16.0434,15.9948,16.007,707700.0
2007-10-22 12:40:00,26.37,26.41,26.36,26.4,495000.0,16.007,16.0312,16.0009,16.0252,495000.0
2007-10-22 12:50:00,26.39,26.54,26.39,26.5,1433700.0,16.0191,16.1102,16.0191,16.0859,1433700.0
2007-10-22 13:00:00,26.5,26.56,26.47,26.55,1144400.0,16.0859,16.1223,16.0677,16.1162,1144400.0
2007-10-22 13:10:00,26.55,26.6,26.55,26.59,1358000.0,16.1162,16.1466,16.1162,16.1405,1358000.0
2007-10-22 13:20:00,26.58,26.59,26.55,26.58,681900.0,16.1344,16.1405,16.1162,16.1344,681900.0
2007-10-22 13:30:00,26.58,26.59,26.5,26.52,1093000.0,16.1344,16.1405,16.0859,16.098,1093000.0
2007-10-22 13:40:00,26.52,26.58,26.5,26.56,490800.0,16.098,16.1344,16.0859,16.1223,490800.0
2007-10-22 13:50:00,26.56,26.57,26.5,26.51,1133600.0,16.1223,16.1284,16.0859,16.0919,1133600.0
2007-10-22 14:00:00,26.51,26.55,26.5,26.51,757700.0,16.0919,16.1162,16.0859,16.0919,757700.0
2007-10-22 14:10:00,26.51,26.6,26.51,26.59,1601300.0,16.0919,16.1466,16.0919,16.1405,1601300.0
2007-10-22 14:20:00,26.58,26.64,26.57,26.58,957200.0,16.1344,16.1709,16.1284,16.1344,957200.0
2007-10-22 14:30:00,26.58,26.59,26.51,26.54,1189200.0,16.1344,16.1405,16.0919,16.1102,1189200.0
2007-10-22 14:40:00,26.54,26.6,26.53,26.59,928400.0,16.1102,16.1466,16.1041,16.1405,928400.0
2007-10-22 14:50:00,26.58,26.59,26.44,26.44,1239400.0,16.1344,16.1405,16.0495,16.0495,1239400.0
2007-10-22 15:00:00,26.44,26.47,26.38,26.44,1507000.0,16.0495,16.0677,16.013,16.0495,1507000.0
2007-10-22 15:10:00,26.43,26.47,26.39,26.41,1131200.0,16.0434,16.0677,16.0191,16.0312,1131200.0
2007-10-22 15:20:00,26.41,26.43,26.34,26.39,1488100.0,16.0312,16.0434,15.9888,16.0191,1488100.0
2007-10-22 15:30:00,26.4,26.55,26.39,26.53,2262400.0,16.0252,16.1162,16.0191,16.1041,2262400.0
2007-10-22 15:40:00,26.54,26.69,26.53,26.66,2779100.0,16.1102,16.2012,16.1041,16.183,2779100.0
2007-10-22 15:50:00,26.65,26.69,26.58,26.65,4234900.0,16.1769,16.2012,16.1344,16.1769,4234900.0
2007-10-23 09:30:00,26.62,26.79,26.6,26.73,3747900.0,16.1587,16.2619,16.1466,16.2255,3747900.0
2007-10-23 09:40:00,26.72,26.79,26.71,26.74,1557800.0,16.2194,16.2619,16.2134,16.2316,1557800.0
2007-10-23 09:50:00,26.75,26.81,26.69,26.71,2080400.0,16.2376,16.2741,16.2012,16.2134,2080400.0
2007-10-23 10:00:00,26.71,26.76,26.67,26.69,1571400.0,16.2134,16.2437,16.1891,16.2012,1571400.0
2007-10-23 10:10:00,26.69,26.72,26.44,26.46,3764500.0,16.2012,16.2194,16.0495,16.0616,3764500.0
2007-10-23 10:20:00,26.45,26.47,26.27,26.4,5843100.0,16.0555,16.0677,15.9463,16.0252,5843100.0
2007-10-23 10:30:00,26.4,26.57,26.35,26.47,2016500.0,16.0252,16.1284,15.9948,16.0677,2016500.0
2007-10-23 10:40:00,26.47,26.5,26.33,26.35,1633800.0,16.0677,16.0859,15.9827,15.9948,1633800.0
2007-10-23 10:50:00,26.35,26.35,26.25,26.31,1024300.0,15.9948,15.9948,15.9341,15.9705,1024300.0
2007-10-23 11:00:00,26.3,26.38,26.29,26.3,1203400.0,15.9645,16.013,15.9584,15.9645,1203400.0
2007-10-23 11:10:00,26.3,26.38,26.18,26.23,2083800.0,15.9645,16.013,15.8916,15.922,2083800.0
2007-10-23 11:20:00,26.23,26.26,26.16,26.2,1732900.0,15.922,15.9402,15.8795,15.9038,1732900.0
2007-10-23 11:30:00,26.2,26.29,26.17,26.26,1133000.0,15.9038,15.9584,15.8856,15.9402,1133000.0
2007-10-23 11:40:00,26.26,26.37,26.25,26.32,1281900.0,15.9402,16.007,15.9341,15.9766,1281900.0
2007-10-23 11:50:00,26.31,26.33,26.27,26.28,900500.0,15.9705,15.9827,15.9463,15.9523,900500.0
2007-10-23 12:00:00,26.29,26.37,26.29,26.3,1220500.0,15.9584,16.007,15.9584,15.9645,1220500.0
2007-10-23 12:10:00,26.3,26.3,26.23,26.26,558300.0,15.9645,15.9645,15.922,15.9402,558300.0
2007-10-23 12:20:00,26.26,26.31,26.26,26.29,423900.0,15.9402,15.9705,15.9402,15.9584,423900.0
2007-10-23 12:30:00,26.28,26.32,26.25,26.3,781200.0,15.9523,15.9766,15.9341,15.9645,781200.0
2007-10-23 12:40:00,26.31,26.35,26.23,26.32,806100.0,15.9705,15.9948,15.922,15.9766,806100.0
2007-10-23 12:50:00,26.32,26.34,26.28,26.29,519000.0,15.9766,15.9888,15.9523,15.9584,519000.0
2007-10-23 13:00:00,26.28,26.31,26.25,26.31,490300.0,15.9523,15.9705,15.9341,15.9705,490300.0
2007-10-23 13:10:00,26.31,26.4,26.3,26.35,882600.0,15.9705,16.0252,15.9645,15.9948,882600.0
2007-10-23 13:20:00,26.36,26.38,26.33,26.33,429500.0,16.0009,16.013,15.9827,15.9827,429500.0
2007-10-23 13:30:00,26.34,26.38,26.31,26.35,519800.0,15.9888,16.013,15.9705,15.9948,519800.0
2007-10-23 13:40:00,26.36,26.38,26.33,26.34,444200.0,16.0009,16.013,15.9827,15.9888,444200.0
2007-10-23 13:50:00,26.34,26.35,26.27,26.32,1060600.0,15.9888,15.9948,15.9463,15.9766,1060600.0
2007-10-23 14:00:00,26.33,26.4,26.31,26.38,803700.0,15.9827,16.0252,15.9705,16.013,803700.0
2007-10-23 14:10:00,26.39,26.42,26.36,26.41,886900.0,16.0191,16.0373,16.0009,16.0312,886900.0
2007-10-23 14:20:00,26.4,26.44,26.38,26.41,751500.0,16.0252,16.0495,16.013,16.0312,751500.0
2007-10-23 14:30:00,26.41,26.58,26.39,26.51,3865200.0,16.0312,16.1344,16.0191,16.0919,3865200.0
2007-10-23 14:40:00,26.51,26.58,26.46,26.47,1600600.0,16.0919,16.1344,16.0616,16.0677,1600600.0
2007-10-23 14:50:00,26.48,26.54,26.46,26.47,953400.0,16.0737,16.1102,16.0616,16.0677,953400.0
2007-10-23 15:00:00,26.47,26.53,26.45,26.51,945200.0,16.0677,16.1041,16.0555,16.0919,945200.0
2007-10-23 15:10:00,26.51,26.54,26.46,26.47,903100.0,16.0919,16.1102,16.0616,16.0677,903100.0
2007-10-23 15:20:00,26.47,26.56,26.47,26.56,1477500.0,16.0677,16.1223,16.0677,16.1223,1477500.0
2007-10-23 15:30:00,26.56,26.63,26.55,26.61,1981300.0,16.1223,16.1648,16.1162,16.1527,1981300.0
2007-10-23 15:40:00,26.61,26.7,26.61,26.67,2522900.0,16.1527,16.2073,16.1527,16.1891,2522900.0
2007-10-23 15:50:00,26.67,26.82,26.66,26.79,3596200.0,16.1891,16.2801,16.183,16.2619,3596200.0
2007-10-24 09:30:00,26.36,26.39,25.99,26.2,3756400.0,16.0009,16.0191,15.7763,15.9038,3756400.0
2007-10-24 09:40:00,26.2,26.24,26.14,26.15,2371500.0,15.9038,15.9281,15.8674,15.8734,2371500.0
2007-10-24 09:50:00,26.15,26.15,26.02,26.05,2553600.0,15.8734,15.8734,15.7945,15.8127,2553600.0
2007-10-24 10:00:00,26.06,26.06,25.91,25.95,3377100.0,15.8188,15.8188,15.7277,15.752,3377100.0
2007-10-24 10:10:00,25.95,25.95,25.75,25.85,3730100.0,15.752,15.752,15.6306,15.6913,3730100.0
2007-10-24 10:20:00,25.85,25.95,25.82,25.88,2257400.0,15.6913,15.752,15.6731,15.7095,2257400.0
2007-10-24 10:30:00,25.88,25.9,25.75,25.77,2135800.0,15.7095,15.7217,15.6306,15.6428,2135800.0
2007-10-24 10:40:00,25.77,25.77,25.64,25.65,3185400.0,15.6428,15.6428,15.5638,15.5699,3185400.0
2007-10-24 10:50:00,25.65,25.81,25.62,25.73,2111200.0,15.5699,15.667,15.5517,15.6185,2111200.0
2007-10-24 11:00:00,25.74,25.76,25.59,25.6,2860800.0,15.6245,15.6367,15.5335,15.5396,2860800.0
2007-10-24 11:10:00,25.59,25.64,25.48,25.54,3994100.0,15.5335,15.5638,15.4667,15.5031,3994100.0
2007-10-24 11:20:00,25.54,25.63,25.46,25.62,2848600.0,15.5031,15.5578,15.4546,15.5517,2848600.0
2007-10-24 11:30:00,25.61,25.68,25.55,25.67,2688500.0,15.5456,15.5881,15.5092,15.5821,2688500.0
2007-10-24 11:40:00,25.67,25.75,25.66,25.75,2115800.0,15.5821,15.6306,15.576,15.6306,2115800.0
2007-10-24 11:50:00,25.75,25.78,25.64,25.65,1689000.0,15.6306,15.6488,15.5638,15.5699,1689000.0
2007-10-24 12:00:00,25.65,25.73,25.58,25.71,1311400.0,15.5699,15.6185,15.5274,15.6063,1311400.0
2007-10-24 12:10:00,25.7,25.77,25.63,25.66,2022500.0,15.6003,15.6428,15.5578,15.576,2022500.0
2007-10-24 12:20:00,25.66,25.68,25.58,25.68,1395000.0,15.576,15.5881,15.5274,15.5881,1395000.0
2007-10-24 12:30:00,25.67,25.76,25.65,25.68,1156100.0,15.5821,15.6367,15.5699,15.5881,1156100.0
2007-10-24 12:40:00,25.68,25.81,25.63,25.65,1118300.0,15.5881,15.667,15.5578,15.5699,1118300.0
2007-10-24 12:50:00,25.65,25.68,25.56,25.62,1550300.0,15.5699,15.5881,15.5153,15.5517,1550300.0
2007-10-24 13:00:00,25.62,25.64,25.57,25.62,930100.0,15.5517,15.5638,15.5214,15.5517,930100.0
2007-10-24 13:10:00,25.62,25.64,25.57,25.59,629300.0,15.5517,15.5638,15.5214,15.5335,629300.0
2007-10-24 13:20:00,25.58,25.63,25.56,25.62,1009100.0,15.5274,15.5578,15.5153,15.5517,1009100.0
2007-10-24 13:30:00,25.62,25.63,25.58,25.6,792500.0,15.5517,15.5578,15.5274,15.5396,792500.0
2007-10-24 13:40:00,25.6,25.63,25.56,25.59,1460400.0,15.5396,15.5578,15.5153,15.5335,1460400.0
2007-10-24 13:50:00,25.59,25.63,25.56,25.59,1131500.0,15.5335,15.5578,15.5153,15.5335,1131500.0
2007-10-24 14:00:00,25.58,25.6,25.53,25.55,1902700.0,15.5274,15.5396,15.4971,15.5092,1902700.0
2007-10-24 14:10:00,25.54,25.59,25.54,25.59,1452700.0,15.5031,15.5335,15.5031,15.5335,1452700.0
2007-10-24 14:20:00,25.58,25.78,25.55,25.74,2405100.0,15.5274,15.6488,15.5092,15.6245,2405100.0
2007-10-24 14:30:00,25.75,25.85,25.72,25.75,2297300.0,15.6306,15.6913,15.6124,15.6306,2297300.0
2007-10-24 14:40:00,25.74,25.84,25.72,25.82,1352100.0,15.6245,15.6852,15.6124,15.6731,1352100.0
2007-10-24 14:50:00,25.81,25.9,25.76,25.9,1530000.0,15.667,15.7217,15.6367,15.7217,1530000.0
2007-10-24 15:00:00,25.89,25.94,25.83,25.94,1527200.0,15.7156,15.746,15.6792,15.746,1527200.0
2007-10-24 15:10:00,25.94,26.03,25.9,25.95,2569000.0,15.746,15.8006,15.7217,15.752,2569000.0
2007-10-24 15:20:00,25.96,26.0,25.86,25.99,2113600.0,15.7581,15.7824,15.6974,15.7763,2113600.0
2007-10-24 15:30:00,25.99,26.0,25.79,25.8,3439500.0,15.7763,15.7824,15.6549,15.661,3439500.0
2007-10-24 15:40:00,25.8,25.87,25.8,25.84,2902600.0,15.661,15.7035,15.661,15.6852,2902600.0
2007-10-24 15:50:00,25.84,26.03,25.84,26.02,4748800.0,15.6852,15.8006,15.6852,15.7945,4748800.0
2007-10-25 09:30:00,26.15,26.2,25.79,25.82,2666100.0,15.8734,15.9038,15.6549,15.6731,2666100.0
2007-10-25 09:40:00,25.82,25.98,25.81,25.98,1396200.0,15.6731,15.7702,15.667,15.7702,1396200.0
2007-10-25 09:50:00,25.99,26.02,25.83,25.88,1325100.0,15.7763,15.7945,15.6792,15.7095,1325100.0
2007-10-25 10:00:00,25.87,26.1,25.87,26.09,1615200.0,15.7035,15.8431,15.7035,15.837,1615200.0
2007-10-25 10:10:00,26.1,26.25,26.09,26.22,2512600.0,15.8431,15.9341,15.837,15.9159,2512600.0
2007-10-25 10:20:00,26.22,26.22,25.96,26.0,1681800.0,15.9159,15.9159,15.7581,15.7824,1681800.0
2007-10-25 10:30:00,26.0,26.02,25.9,25.92,1110100.0,15.7824,15.7945,15.7217,15.7338,1110100.0
2007-10-25 10:40:00,25.92,25.93,25.82,25.85,1296400.0,15.7338,15.7399,15.6731,15.6913,1296400.0
2007-10-25 10:50:00,25.84,25.92,25.83,25.89,1134200.0,15.6852,15.7338,15.6792,15.7156,1134200.0
2007-10-25 11:00:00,25.89,25.92,25.78,25.8,996900.0,15.7156,15.7338,15.6488,15.661,996900.0
2007-10-25 11:10:00,25.8,25.83,25.77,25.8,775800.0,15.661,15.6792,15.6428,15.661,775800.0
2007-10-25 11:20:00,25.79,25.85,25.79,25.83,684100.0,15.6549,15.6913,15.6549,15.6792,684100.0
2007-10-25 11:30:00,25.83,25.87,25.79,25.8,666500.0,15.6792,15.7035,15.6549,15.661,666500.0
2007-10-25 11:40:00,25.8,25.84,25.79,25.79,867600.0,15.661,15.6852,15.6549,15.6549,867600.0
2007-10-25 11:50:00,25.79,25.8,25.61,25.61,1514900.0,15.6549,15.661,15.5456,15.5456,1514900.0
2007-10-25 12:00:00,25.61,25.71,25.56,25.64,1275000.0,15.5456,15.6063,15.5153,15.5638,1275000.0
2007-10-25 12:10:00,25.63,25.7,25.58,25.68,630500.0,15.5578,15.6003,15.5274,15.5881,630500.0
2007-10-25 12:20:00,25.68,25.74,25.64,25.72,1420700.0,15.5881,15.6245,15.5638,15.6124,1420700.0
2007-10-25 12:30:00,25.71,25.72,25.58,25.65,1361400.0,15.6063,15.6124,15.5274,15.5699,1361400.0
2007-10-25 12:40:00,25.66,25.71,25.63,25.67,1107900.0,15.576,15.6063,15.5578,15.5821,1107900.0
2007-10-25 12:50:00,25.67,25.74,25.67,25.68,795000.0,15.5821,15.6245,15.5821,15.5881,795000.0
2007-10-25 13:00:00,25.68,25.71,25.55,25.6,1330800.0,15.5881,15.6063,15.5092,15.5396,1330800.0
2007-10-25 13:10:00,25.6,25.67,25.59,25.6,1213200.0,15.5396,15.5821,15.5335,15.5396,1213200.0
2007-10-25 13:20:00,25.6,25.66,25.53,25.66,1307300.0,15.5396,15.576,15.4971,15.576,1307300.0
2007-10-25 13:30:00,25.66,25.72,25.64,25.71,1178500.0,15.576,15.6124,15.5638,15.6063,1178500.0
2007-10-25 13:40:00,25.72,25.76,25.68,25.71,1342800.0,15.6124,15.6367,15.5881,15.6063,1342800.0
2007-10-25 13:50:00,25.71,25.73,25.65,25.7,772000.0,15.6063,15.6185,15.5699,15.6003,772000.0
2007-10-25 14:00:00,25.7,25.72,25.63,25.65,1115000.0,15.6003,15.6124,15.5578,15.5699,1115000.0
2007-10-25 14:10:00,25.65,25.81,25.65,25.79,1435200.0,15.5699,15.667,15.5699,15.6549,1435200.0
2007-10-25 14:20:00,25.77,25.85,25.73,25.8,1416400.0,15.6428,15.6913,15.6185,15.661,1416400.0
2007-10-25 14:30:00,25.81,25.89,25.76,25.84,1016800.0,15.667,15.7156,15.6367,15.6852,1016800.0
2007-10-25 14:40:00,25.84,25.89,25.8,25.81,1124600.0,15.6852,15.7156,15.661,15.667,1124600.0
2007-10-25 14:50:00,25.81,25.94,25.81,25.93,1466800.0,15.667,15.746,15.667,15.7399,1466800.0
2007-10-25 15:00:00,25.93,25.94,25.83,25.86,1183500.0,15.7399,15.746,15.6792,15.6974,1183500.0
2007-10-25 15:10:00,25.86,25.98,25.84,25.95,1559300.0,15.6974,15.7702,15.6852,15.752,1559300.0
2007-10-25 15:20:00,25.95,26.0,25.91,25.92,1576600.0,15.752,15.7824,15.7277,15.7338,1576600.0
2007-10-25 15:30:00,25.91,25.92,25.81,25.85,2122600.0,15.7277,15.7338,15.667,15.6913,2122600.0
2007-10-25 15:40:00,25.85,26.0,25.84,25.89,2741500.0,15.6913,15.7824,15.6852,15.7156,2741500.0
2007-10-25 15:50:00,25.9,25.94,25.88,25.92,2236400.0,15.7217,15.746,15.7095,15.7338,2236400.0
2007-10-26 09:30:00,26.29,26.45,26.26,26.32,4246300.0,15.9584,16.0555,15.9402,15.9766,4246300.0
2007-10-26 09:40:00,26.31,26.32,25.97,26.12,3189100.0,15.9705,15.9766,15.7642,15.8552,3189100.0
2007-10-26 09:50:00,26.12,26.2,26.0,26.02,2532300.0,15.8552,15.9038,15.7824,15.7945,2532300.0
2007-10-26 10:00:00,26.02,26.03,25.87,26.0,3060500.0,15.7945,15.8006,15.7035,15.7824,3060500.0
2007-10-26 10:10:00,26.0,26.04,25.97,25.97,1753600.0,15.7824,15.8067,15.7642,15.7642,1753600.0
2007-10-26 10:20:00,25.98,26.07,25.95,25.99,1475900.0,15.7702,15.8249,15.752,15.7763,1475900.0
2007-10-26 10:30:00,25.99,26.11,25.95,26.03,1884600.0,15.7763,15.8491,15.752,15.8006,1884600.0
2007-10-26 10:40:00,26.03,26.08,25.96,26.06,2593700.0,15.8006,15.8309,15.7581,15.8188,2593700.0
2007-10-26 10:50:00,26.06,26.1,26.02,26.06,1331200.0,15.8188,15.8431,15.7945,15.8188,1331200.0
2007-10-26 11:00:00,26.07,26.11,26.05,26.06,687700.0,15.8249,15.8491,15.8127,15.8188,687700.0
2007-10-26 11:10:00,26.07,26.11,26.06,26.06,893800.0,15.8249,15.8491,15.8188,15.8188,893800.0
2007-10-26 11:20:00,26.06,26.09,26.01,26.08,1280600.0,15.8188,15.837,15.7884,15.8309,1280600.0
2007-10-26 11:30:00,26.08,26.09,26.04,26.05,675500.0,15.8309,15.837,15.8067,15.8127,675500.0
2007-10-26 11:40:00,26.05,26.07,25.99,26.01,759700.0,15.8127,15.8249,15.7763,15.7884,759700.0
2007-10-26 11:50:00,26.0,26.02,25.85,25.86,1032000.0,15.7824,15.7945,15.6913,15.6974,1032000.0
2007-10-26 12:00:00,25.86,25.87,25.78,25.86,1551600.0,15.6974,15.7035,15.6488,15.6974,1551600.0
2007-10-26 12:10:00,25.87,25.88,25.79,25.81,819200.0,15.7035,15.7095,15.6549,15.667,819200.0
2007-10-26 12:20:00,25.8,25.92,25.8,25.91,589400.0,15.661,15.7338,15.661,15.7277,589400.0
2007-10-26 12:30:00,25.91,25.99,25.9,25.96,1135700.0,15.7277,15.7763,15.7217,15.7581,1135700.0
2007-10-26 12:40:00,25.97,25.98,25.94,25.96,422300.0,15.7642,15.7702,15.746,15.7581,422300.0
2007-10-26 12:50:00,25.96,25.98,25.93,25.95,557200.0,15.7581,15.7702,15.7399,15.752,557200.0
2007-10-26 13:00:00,25.95,25.95,25.83,25.86,890800.0,15.752,15.752,15.6792,15.6974,890800.0
2007-10-26 13:10:00,25.85,25.96,25.84,25.94,747100.0,15.6913,15.7581,15.6852,15.746,747100.0
2007-10-26 13:20:00,25.94,25.99,25.91,25.91,521500.0,15.746,15.7763,15.7277,15.7277,521500.0
2007-10-26 13:30:00,25.92,25.96,25.86,25.89,1370400.0,15.7338,15.7581,15.6974,15.7156,1370400.0
2007-10-26 13:40:00,25.89,25.9,25.8,25.83,1230500.0,15.7156,15.7217,15.661,15.6792,1230500.0
2007-10-26 13:50:00,25.82,25.87,25.81,25.82,759100.0,15.6731,15.7035,15.667,15.6731,759100.0
2007-10-26 14:00:00,25.82,25.88,25.82,25.87,1778700.0,15.6731,15.7095,15.6731,15.7035,1778700.0
2007-10-26 14:10:00,25.86,26.0,25.86,25.97,2036400.0,15.6974,15.7824,15.6974,15.7642,2036400.0
2007-10-26 14:20:00,25.97,25.98,25.89,25.95,1138100.0,15.7642,15.7702,15.7156,15.752,1138100.0
2007-10-26 14:30:00,25.96,25.98,25.95,25.96,1108000.0,15.7581,15.7702,15.752,15.7581,1108000.0
2007-10-26 14:40:00,25.96,26.0,25.93,25.94,1667600.0,15.7581,15.7824,15.7399,15.746,1667600.0
2007-10-26 14:50:00,25.93,25.97,25.93,25.94,1222900.0,15.7399,15.7642,15.7399,15.746,1222900.0
2007-10-26 15:00:00,25.94,25.98,25.83,25.84,1508900.0,15.746,15.7702,15.6792,15.6852,1508900.0
2007-10-26 15:10:00,25.83,25.9,25.82,25.84,2003500.0,15.6792,15.7217,15.6731,15.6852,2003500.0
2007-10-26 15:20:00,25.84,25.87,25.81,25.86,1684100.0,15.6852,15.7035,15.667,15.6974,1684100.0
2007-10-26 15:30:00,25.87,25.9,25.85,25.86,1892200.0,15.7035,15.7217,15.6913,15.6974,1892200.0
2007-10-26 15:40:00,25.86,25.88,25.85,25.86,1587900.0,15.6974,15.7095,15.6913,15.6974,1587900.0
2007-10-26 15:50:00,25.85,25.94,25.85,25.93,2323100.0,15.6913,15.746,15.6913,15.7399,2323100.0
2007-10-29 09:30:00,26.1,26.3,26.02,26.29,3419200.0,15.8431,15.9645,15.7945,15.9584,3419200.0
2007-10-29 09:40:00,26.26,26.31,26.25,26.26,1846200.0,15.9402,15.9705,15.9341,15.9402,1846200.0
2007-10-29 09:50:00,26.26,26.35,26.23,26.3,2119300.0,15.9402,15.9948,15.922,15.9645,2119300.0
2007-10-29 10:00:00,26.3,26.32,26.14,26.19,2160700.0,15.9645,15.9766,15.8674,15.8977,2160700.0
2007-10-29 10:10:00,26.19,26.21,26.0,26.05,1711800.0,15.8977,15.9098,15.7824,15.8127,1711800.0
2007-10-29 10:20:00,26.05,26.15,26.01,26.1,1415800.0,15.8127,15.8734,15.7884,15.8431,1415800.0
2007-10-29 10:30:00,26.1,26.14,26.0,26.1,1165700.0,15.8431,15.8674,15.7824,15.8431,1165700.0
2007-10-29 10:40:00,26.1,26.17,26.09,26.13,884400.0,15.8431,15.8856,15.837,15.8613,884400.0
2007-10-29 10:50:00,26.13,26.16,26.07,26.07,1620600.0,15.8613,15.8795,15.8249,15.8249,1620600.0
2007-10-29 11:00:00,26.08,26.09,26.04,26.09,1906200.0,15.8309,15.837,15.8067,15.837,1906200.0
2007-10-29 11:10:00,26.09,26.1,26.06,26.08,1429300.0,15.837,15.8431,15.8188,15.8309,1429300.0
2007-10-29 11:20:00,26.07,26.11,26.07,26.11,1870800.0,15.8249,15.8491,15.8249,15.8491,1870800.0
2007-10-29 11:30:00,26.11,26.19,26.1,26.17,2743400.0,15.8491,15.8977,15.8431,15.8856,2743400.0
2007-10-29 11:40:00,26.18,26.25,26.17,26.2,1102600.0,15.8916,15.9341,15.8856,15.9038,1102600.0
2007-10-29 11:50:00,26.19,26.24,26.18,26.22,726100.0,15.8977,15.9281,15.8916,15.9159,726100.0
2007-10-29 12:00:00,26.23,26.27,26.22,26.26,1026900.0,15.922,15.9463,15.9159,15.9402,1026900.0
2007-10-29 12:10:00,26.25,26.25,26.17,26.22,633700.0,15.9341,15.9341,15.8856,15.9159,633700.0
2007-10-29 12:20:00,26.21,26.23,26.19,26.21,285600.0,15.9098,15.922,15.8977,15.9098,285600.0
2007-10-29 12:30:00,26.21,26.23,26.19,26.19,414100.0,15.9098,15.922,15.8977,15.8977,414100.0
2007-10-29 12:40:00,26.19,26.26,26.18,26.24,753300.0,15.8977,15.9402,15.8916,15.9281,753300.0
2007-10-29 12:50:00,26.25,26.25,26.21,26.22,378600.0,15.9341,15.9341,15.9098,15.9159,378600.0
2007-10-29 13:00:00,26.22,26.22,26.18,26.2,366600.0,15.9159,15.9159,15.8916,15.9038,366600.0
2007-10-29 13:10:00,26.2,26.25,26.19,26.23,500000.0,15.9038,15.9341,15.8977,15.922,500000.0
2007-10-29 13:20:00,26.23,26.28,26.21,26.27,882500.0,15.922,15.9523,15.9098,15.9463,882500.0
2007-10-29 13:30:00,26.28,26.29,26.25,26.25,1708200.0,15.9523,15.9584,15.9341,15.9341,1708200.0
2007-10-29 13:40:00,26.26,26.27,26.25,26.26,716500.0,15.9402,15.9463,15.9341,15.9402,716500.0
2007-10-29 13:50:00,26.26,26.29,26.25,26.27,1163300.0,15.9402,15.9584,15.9341,15.9463,1163300.0
2007-10-29 14:00:00,26.28,26.29,26.25,26.26,1186800.0,15.9523,15.9584,15.9341,15.9402,1186800.0
2007-10-29 14:10:00,26.26,26.28,26.21,26.28,1145000.0,15.9402,15.9523,15.9098,15.9523,1145000.0
2007-10-29 14:20:00,26.28,26.31,26.26,26.27,1029800.0,15.9523,15.9705,15.9402,15.9463,1029800.0
2007-10-29 14:30:00,26.27,26.27,26.18,26.22,1213700.0,15.9463,15.9463,15.8916,15.9159,1213700.0
2007-10-29 14:40:00,26.22,26.28,26.22,26.26,709600.0,15.9159,15.9523,15.9159,15.9402,709600.0
2007-10-29 14:50:00,26.25,26.29,26.24,26.27,579400.0,15.9341,15.9584,15.9281,15.9463,579400.0
2007-10-29 15:00:00,26.28,26.33,26.22,26.24,1653500.0,15.9523,15.9827,15.9159,15.9281,1653500.0
2007-10-29 15:10:00,26.25,26.28,26.22,26.27,680400.0,15.9341,15.9523,15.9159,15.9463,680400.0
2007-10-29 15:20:00,26.27,26.33,26.25,26.31,1074400.0,15.9463,15.9827,15.9341,15.9705,1074400.0
2007-10-29 15:30:00,26.31,26.33,26.29,26.3,1116200.0,15.9705,15.9827,15.9584,15.9645,1116200.0
2007-10-29 15:40:00,26.29,26.3,26.26,26.27,1120500.0,15.9584,15.9645,15.9402,15.9463,1120500.0
2007-10-29 15:50:00,26.26,26.29,26.23,26.26,2798800.0,15.9402,15.9584,15.922,15.9402,2798800.0
2007-10-30 09:30:00,26.12,26.22,26.11,26.18,1756200.0,15.8552,15.9159,15.8491,15.8916,1756200.0
2007-10-30 09:40:00,26.17,26.21,26.16,26.19,587700.0,15.8856,15.9098,15.8795,15.8977,587700.0
2007-10-30 09:50:00,26.2,26.25,26.19,26.25,580200.0,15.9038,15.9341,15.8977,15.9341,580200.0
2007-10-30 10:00:00,26.24,26.28,26.12,26.13,1353200.0,15.9281,15.9523,15.8552,15.8613,1353200.0
2007-10-30 10:10:00,26.13,26.24,26.1,26.22,1089000.0,15.8613,15.9281,15.8431,15.9159,1089000.0
2007-10-30 10:20:00,26.22,26.22,26.16,26.16,722500.0,15.9159,15.9159,15.8795,15.8795,722500.0
2007-10-30 10:30:00,26.17,26.17,26.12,26.16,920300.0,15.8856,15.8856,15.8552,15.8795,920300.0
2007-10-30 10:40:00,26.16,26.2,26.13,26.19,680100.0,15.8795,15.9038,15.8613,15.8977,680100.0
2007-10-30 10:50:00,26.18,26.3,26.18,26.29,909900.0,15.8916,15.9645,15.8916,15.9584,909900.0
2007-10-30 11:00:00,26.29,26.32,26.22,26.22,952200.0,15.9584,15.9766,15.9159,15.9159,952200.0
2007-10-30 11:10:00,26.22,26.28,26.21,26.26,664200.0,15.9159,15.9523,15.9098,15.9402,664200.0
2007-10-30 11:20:00,26.26,26.3,26.19,26.19,546200.0,15.9402,15.9645,15.8977,15.8977,546200.0
2007-10-30 11:30:00,26.2,26.24,26.15,26.19,949400.0,15.9038,15.9281,15.8734,15.8977,949400.0
2007-10-30 11:40:00,26.19,26.22,26.18,26.21,491300.0,15.8977,15.9159,15.8916,15.9098,491300.0
2007-10-30 11:50:00,26.21,26.22,26.16,26.21,794800.0,15.9098,15.9159,15.8795,15.9098,794800.0
2007-10-30 12:00:00,26.2,26.24,26.19,26.21,717600.0,15.9038,15.9281,15.8977,15.9098,717600.0
2007-10-30 12:10:00,26.22,26.28,26.2,26.24,679100.0,15.9159,15.9523,15.9038,15.9281,679100.0
2007-10-30 12:20:00,26.24,26.28,26.22,26.27,464000.0,15.9281,15.9523,15.9159,15.9463,464000.0
2007-10-30 12:30:00,26.28,26.29,26.26,26.27,293900.0,15.9523,15.9584,15.9402,15.9463,293900.0
2007-10-30 12:40:00,26.27,26.27,26.26,26.26,260100.0,15.9463,15.9463,15.9402,15.9402,260100.0
2007-10-30 12:50:00,26.26,26.29,26.26,26.29,397100.0,15.9402,15.9584,15.9402,15.9584,397100.0
2007-10-30 13:00:00,26.28,26.29,26.26,26.27,536600.0,15.9523,15.9584,15.9402,15.9463,536600.0
2007-10-30 13:10:00,26.27,26.28,26.21,26.25,1042700.0,15.9463,15.9523,15.9098,15.9341,1042700.0
2007-10-30 13:20:00,26.26,26.27,26.2,26.23,978400.0,15.9402,15.9463,15.9038,15.922,978400.0
2007-10-30 13:30:00,26.23,26.27,26.22,26.27,586100.0,15.922,15.9463,15.9159,15.9463,586100.0
2007-10-30 13:40:00,26.27,26.31,26.26,26.26,646200.0,15.9463,15.9705,15.9402,15.9402,646200.0
2007-10-30 13:50:00,26.26,26.27,26.25,26.26,520500.0,15.9402,15.9463,15.9341,15.9402,520500.0
2007-10-30 14:00:00,26.26,26.3,26.26,26.29,609900.0,15.9402,15.9645,15.9402,15.9584,609900.0
2007-10-30 14:10:00,26.28,26.33,26.28,26.31,706700.0,15.9523,15.9827,15.9523,15.9705,706700.0
2007-10-30 14:20:00,26.3,26.31,26.25,26.27,746500.0,15.9645,15.9705,15.9341,15.9463,746500.0
2007-10-30 14:30:00,26.27,26.28,26.22,26.27,1428800.0,15.9463,15.9523,15.9159,15.9463,1428800.0
2007-10-30 14:40:00,26.28,26.35,26.27,26.33,938400.0,15.9523,15.9948,15.9463,15.9827,938400.0
2007-10-30 14:50:00,26.33,26.34,26.29,26.33,809300.0,15.9827,15.9888,15.9584,15.9827,809300.0
2007-10-30 15:00:00,26.34,26.34,26.29,26.29,827000.0,15.9888,15.9888,15.9584,15.9584,827000.0
2007-10-30 15:10:00,26.29,26.37,26.29,26.35,1801400.0,15.9584,16.007,15.9584,15.9948,1801400.0
2007-10-30 15:20:00,26.35,26.35,26.29,26.29,961600.0,15.9948,15.9948,15.9584,15.9584,961600.0
2007-10-30 15:30:00,26.3,26.33,26.27,26.32,1924900.0,15.9645,15.9827,15.9463,15.9766,1924900.0
2007-10-30 15:40:00,26.31,26.35,26.26,26.34,2961800.0,15.9705,15.9948,15.9402,15.9888,2961800.0
2007-10-30 15:50:00,26.34,26.35,26.24,26.26,4576600.0,15.9888,15.9948,15.9281,15.9402,4576600.0
2007-10-31 09:30:00,26.42,26.48,26.35,26.46,1491800.0,16.0373,16.0737,15.9948,16.0616,1491800.0
2007-10-31 09:40:00,26.45,26.47,26.36,26.45,970100.0,16.0555,16.0677,16.0009,16.0555,970100.0
2007-10-31 09:50:00,26.44,26.47,26.38,26.45,1024200.0,16.0495,16.0677,16.013,16.0555,1024200.0
2007-10-31 10:00:00,26.45,26.49,26.43,26.48,864900.0,16.0555,16.0798,16.0434,16.0737,864900.0
2007-10-31 10:10:00,26.48,26.54,26.46,26.51,1669100.0,16.0737,16.1102,16.0616,16.0919,1669100.0
2007-10-31 10:20:00,26.51,26.56,26.49,26.5,1245000.0,16.0919,16.1223,16.0798,16.0859,1245000.0
2007-10-31 10:30:00,26.5,26.51,26.45,26.48,1287300.0,16.0859,16.0919,16.0555,16.0737,1287300.0
2007-10-31 10:40:00,26.48,26.49,26.45,26.45,705400.0,16.0737,16.0798,16.0555,16.0555,705400.0
2007-10-31 10:50:00,26.44,26.54,26.43,26.53,1066400.0,16.0495,16.1102,16.0434,16.1041,1066400.0
2007-10-31 11:00:00,26.52,26.54,26.49,26.5,628700.0,16.098,16.1102,16.0798,16.0859,628700.0
2007-10-31 11:10:00,26.5,26.57,26.5,26.56,655000.0,16.0859,16.1284,16.0859,16.1223,655000.0
2007-10-31 11:20:00,26.56,26.61,26.55,26.6,710200.0,16.1223,16.1527,16.1162,16.1466,710200.0
2007-10-31 11:30:00,26.6,26.74,26.6,26.7,1834600.0,16.1466,16.2316,16.1466,16.2073,1834600.0
2007-10-31 11:40:00,26.7,26.75,26.67,26.73,1461500.0,16.2073,16.2376,16.1891,16.2255,1461500.0
2007-10-31 11:50:00,26.73,26.8,26.72,26.79,1456600.0,16.2255,16.268,16.2194,16.2619,1456600.0
2007-10-31 12:00:00,26.79,26.79,26.73,26.75,1725800.0,16.2619,16.2619,16.2255,16.2376,1725800.0
2007-10-31 12:10:00,26.75,26.75,26.67,26.69,1167600.0,16.2376,16.2376,16.1891,16.2012,1167600.0
2007-10-31 12:20:00,26.7,26.73,26.65,26.67,1026300.0,16.2073,16.2255,16.1769,16.1891,1026300.0
2007-10-31 12:30:00,26.67,26.71,26.63,26.71,1010200.0,16.1891,16.2134,16.1648,16.2134,1010200.0
2007-10-31 12:40:00,26.71,26.72,26.67,26.69,1190800.0,16.2134,16.2194,16.1891,16.2012,1190800.0
2007-10-31 12:50:00,26.69,26.72,26.69,26.72,534100.0,16.2012,16.2194,16.2012,16.2194,534100.0
2007-10-31 13:00:00,26.72,26.73,26.71,26.73,343000.0,16.2194,16.2255,16.2134,16.2255,343000.0
2007-10-31 13:10:00,26.73,26.73,26.69,26.7,644800.0,16.2255,16.2255,16.2012,16.2073,644800.0
2007-10-31 13:20:00,26.7,26.72,26.67,26.68,702300.0,16.2073,16.2194,16.1891,16.1951,702300.0
2007-10-31 13:30:00,26.69,26.7,26.66,26.69,866900.0,16.2012,16.2073,16.183,16.2012,866900.0
2007-10-31 13:40:00,26.68,26.7,26.68,26.69,520900.0,16.1951,16.2073,16.1951,16.2012,520900.0
2007-10-31 13:50:00,26.69,26.71,26.66,26.7,1406200.0,16.2012,16.2134,16.183,16.2073,1406200.0
2007-10-31 14:00:00,26.7,26.73,26.66,26.72,1190400.0,16.2073,16.2255,16.183,16.2194,1190400.0
2007-10-31 14:10:00,26.71,26.73,26.54,26.63,2554700.0,16.2134,16.2255,16.1102,16.1648,2554700.0
2007-10-31 14:20:00,26.63,26.68,26.51,26.65,2545000.0,16.1648,16.1951,16.0919,16.1769,2545000.0
2007-10-31 14:30:00,26.66,26.73,26.61,26.64,2169700.0,16.183,16.2255,16.1527,16.1709,2169700.0
2007-10-31 14:40:00,26.63,26.79,26.63,26.75,2127400.0,16.1648,16.2619,16.1648,16.2376,2127400.0
2007-10-31 14:50:00,26.75,26.85,26.72,26.79,2326000.0,16.2376,16.2983,16.2194,16.2619,2326000.0
2007-10-31 15:00:00,26.79,26.85,26.74,26.84,2114000.0,16.2619,16.2983,16.2316,16.2923,2114000.0
2007-10-31 15:10:00,26.85,26.87,26.72,26.75,1631100.0,16.2983,16.3105,16.2194,16.2376,1631100.0
2007-10-31 15:20:00,26.76,26.76,26.68,26.72,1776900.0,16.2437,16.2437,16.1951,16.2194,1776900.0
2007-10-31 15:30:00,26.72,26.79,26.68,26.77,2522700.0,16.2194,16.2619,16.1951,16.2498,2522700.0
2007-10-31 15:40:00,26.77,26.88,26.76,26.77,2400300.0,16.2498,16.3165,16.2437,16.2498,2400300.0
2007-10-31 15:50:00,26.77,26.9,26.76,26.89,3325400.0,16.2498,16.3287,16.2437,16.3226,3325400.0
2007-11-01 09:30:00,26.72,26.8,26.66,26.72,4206800.0,16.2194,16.268,16.183,16.2194,4206800.0
2007-11-01 09:40:00,26.72,26.89,26.72,26.88,2958700.0,16.2194,16.3226,16.2194,16.3165,2958700.0
2007-11-01 09:50:00,26.89,26.97,26.88,26.96,3483500.0,16.3226,16.3712,16.3165,16.3651,3483500.0
2007-11-01 10:00:00,26.95,26.98,26.91,26.96,3123400.0,16.359,16.3772,16.3348,16.3651,3123400.0
2007-11-01 10:10:00,26.96,26.97,26.79,26.85,4267200.0,16.3651,16.3712,16.2619,16.2983,4267200.0
2007-11-01 10:20:00,26.85,26.94,26.84,26.9,2098000.0,16.2983,16.353,16.2923,16.3287,2098000.0
2007-11-01 10:30:00,26.91,26.95,26.86,26.87,2723200.0,16.3348,16.359,16.3044,16.3105,2723200.0
2007-11-01 10:40:00,26.87,26.89,26.82,26.83,2423300.0,16.3105,16.3226,16.2801,16.2862,2423300.0
2007-11-01 10:50:00,26.83,26.96,26.79,26.95,3475100.0,16.2862,16.3651,16.2619,16.359,3475100.0
2007-11-01 11:00:00,26.95,26.96,26.89,26.92,1567500.0,16.359,16.3651,16.3226,16.3408,1567500.0
2007-11-01 11:10:00,26.92,26.96,26.9,26.95,1393400.0,16.3408,16.3651,16.3287,16.359,1393400.0
2007-11-01 11:20:00,26.96,26.96,26.88,26.94,2278300.0,16.3651,16.3651,16.3165,16.353,2278300.0
2007-11-01 11:30:00,26.94,26.95,26.88,26.9,1523700.0,16.353,16.359,16.3165,16.3287,1523700.0
2007-11-01 11:40:00,26.9,26.92,26.89,26.9,878100.0,16.3287,16.3408,16.3226,16.3287,878100.0
2007-11-01 11:50:00,26.89,26.95,26.89,26.94,875600.0,16.3226,16.359,16.3226,16.353,875600.0
2007-11-01 12:00:00,26.95,26.99,26.94,26.97,1298900.0,16.359,16.3833,16.353,16.3712,1298900.0
2007-11-01 12:10:00,26.96,26.98,26.95,26.96,535800.0,16.3651,16.3772,16.359,16.3651,535800.0
2007-11-01 12:20:00,26.97,26.97,26.95,26.95,719900.0,16.3712,16.3712,16.359,16.359,719900.0
2007-11-01 12:30:00,26.95,26.97,26.91,26.96,1375200.0,16.359,16.3712,16.3348,16.3651,1375200.0
2007-11-01 12:40:00,26.95,26.98,26.95,26.98,1029400.0,16.359,16.3772,16.359,16.3772,1029400.0
2007-11-01 12:50:00,26.98,26.99,26.97,26.97,1103100.0,16.3772,16.3833,16.3712,16.3712,1103100.0
2007-11-01 13:00:00,26.98,27.08,26.97,27.06,5207700.0,16.3772,16.4379,16.3712,16.4258,5207700.0
2007-11-01 13:10:00,27.06,27.08,27.0,27.04,1500800.0,16.4258,16.4379,16.3894,16.4137,1500800.0
2007-11-01 13:20:00,27.03,27.06,26.97,26.97,1740300.0,16.4076,16.4258,16.3712,16.3712,1740300.0
2007-11-01 13:30:00,26.96,26.97,26.84,26.88,1832200.0,16.3651,16.3712,16.2923,16.3165,1832200.0
2007-11-01 13:40:00,26.89,26.92,26.82,26.91,1788900.0,16.3226,16.3408,16.2801,16.3348,1788900.0
2007-11-01 13:50:00,26.92,26.94,26.77,26.8,1376900.0,16.3408,16.353,16.2498,16.268,1376900.0
2007-11-01 14:00:00,26.8,26.88,26.78,26.86,1557900.0,16.268,16.3165,16.2558,16.3044,1557900.0
2007-11-01 14:10:00,26.85,26.87,26.82,26.84,832100.0,16.2983,16.3105,16.2801,16.2923,832100.0
2007-11-01 14:20:00,26.83,26.84,26.8,26.8,1045400.0,16.2862,16.2923,16.268,16.268,1045400.0
2007-11-01 14:30:00,26.81,26.95,26.8,26.92,1001700.0,16.2741,16.359,16.268,16.3408,1001700.0
2007-11-01 14:40:00,26.92,26.99,26.91,26.98,1231100.0,16.3408,16.3833,16.3348,16.3772,1231100.0
2007-11-01 14:50:00,26.98,27.0,26.93,26.95,1538300.0,16.3772,16.3894,16.3469,16.359,1538300.0
2007-11-01 15:00:00,26.95,26.99,26.92,26.97,1677400.0,16.359,16.3833,16.3408,16.3712,1677400.0
2007-11-01 15:10:00,26.98,26.98,26.88,26.92,1948600.0,16.3772,16.3772,16.3165,16.3408,1948600.0
2007-11-01 15:20:00,26.92,26.92,26.78,26.78,2722800.0,16.3408,16.3408,16.2558,16.2558,2722800.0
2007-11-01 15:30:00,26.78,26.91,26.7,26.72,3036600.0,16.2558,16.3348,16.2073,16.2194,3036600.0
2007-11-01 15:40:00,26.72,26.74,26.62,26.65,3016100.0,16.2194,16.2316,16.1587,16.1769,3016100.0
2007-11-01 15:50:00,26.66,26.66,26.5,26.5,4634800.0,16.183,16.183,16.0859,16.0859,4634800.0
2007-11-02 09:30:00,26.72,26.89,26.6,26.89,3088700.0,16.2194,16.3226,16.1466,16.3226,3088700.0
2007-11-02 09:40:00,26.89,26.96,26.73,26.74,2589400.0,16.3226,16.3651,16.2255,16.2316,2589400.0
2007-11-02 09:50:00,26.74,26.77,26.51,26.66,2648900.0,16.2316,16.2498,16.0919,16.183,2648900.0
2007-11-02 10:00:00,26.67,26.75,26.4,26.47,2595200.0,16.1891,16.2376,16.0252,16.0677,2595200.0
2007-11-02 10:10:00,26.48,26.62,26.46,26.55,1460600.0,16.0737,16.1587,16.0616,16.1162,1460600.0
2007-11-02 10:20:00,26.56,26.7,26.54,26.69,1461600.0,16.1223,16.2073,16.1102,16.2012,1461600.0
2007-11-02 10:30:00,26.7,26.77,26.67,26.71,1321400.0,16.2073,16.2498,16.1891,16.2134,1321400.0
2007-11-02 10:40:00,26.71,26.8,26.68,26.73,1043300.0,16.2134,16.268,16.1951,16.2255,1043300.0
2007-11-02 10:50:00,26.73,26.82,26.7,26.72,1282500.0,16.2255,16.2801,16.2073,16.2194,1282500.0
2007-11-02 11:00:00,26.72,26.76,26.65,26.65,933000.0,16.2194,16.2437,16.1769,16.1769,933000.0
2007-11-02 11:10:00,26.66,26.76,26.65,26.73,1082700.0,16.183,16.2437,16.1769,16.2255,1082700.0
2007-11-02 11:20:00,26.72,26.74,26.54,26.58,1116400.0,16.2194,16.2316,16.1102,16.1344,1116400.0
2007-11-02 11:30:00,26.59,26.66,26.53,26.6,725900.0,16.1405,16.183,16.1041,16.1466,725900.0
2007-11-02 11:40:00,26.6,26.72,26.53,26.67,819400.0,16.1466,16.2194,16.1041,16.1891,819400.0
2007-11-02 11:50:00,26.66,26.74,26.62,26.68,1086000.0,16.183,16.2316,16.1587,16.1951,1086000.0
2007-11-02 12:00:00,26.68,26.73,26.62,26.64,719500.0,16.1951,16.2255,16.1587,16.1709,719500.0
2007-11-02 12:10:00,26.64,26.75,26.63,26.72,1124500.0,16.1709,16.2376,16.1648,16.2194,1124500.0
2007-11-02 12:20:00,26.72,26.75,26.69,26.73,631300.0,16.2194,16.2376,16.2012,16.2255,631300.0
2007-11-02 12:30:00,26.73,26.77,26.67,26.73,882600.0,16.2255,16.2498,16.1891,16.2255,882600.0
2007-11-02 12:40:00,26.73,26.77,26.67,26.71,1019000.0,16.2255,16.2498,16.1891,16.2134,1019000.0
2007-11-02 12:50:00,26.71,26.76,26.68,26.76,778000.0,16.2134,16.2437,16.1951,16.2437,778000.0
2007-11-02 13:00:00,26.76,26.82,26.73,26.77,1139900.0,16.2437,16.2801,16.2255,16.2498,1139900.0
2007-11-02 13:10:00,26.76,26.79,26.72,26.76,1157800.0,16.2437,16.2619,16.2194,16.2437,1157800.0
2007-11-02 13:20:00,26.76,26.78,26.67,26.71,981600.0,16.2437,16.2558,16.1891,16.2134,981600.0
2007-11-02 13:30:00,26.7,26.72,26.66,26.69,1076400.0,16.2073,16.2194,16.183,16.2012,1076400.0
2007-11-02 13:40:00,26.68,26.71,26.58,26.64,1924000.0,16.1951,16.2134,16.1344,16.1709,1924000.0
2007-11-02 13:50:00,26.63,26.73,26.62,26.73,1371800.0,16.1648,16.2255,16.1587,16.2255,1371800.0
2007-11-02 14:00:00,26.73,26.79,26.72,26.75,1835400.0,16.2255,16.2619,16.2194,16.2376,1835400.0
2007-11-02 14:10:00,26.74,26.79,26.73,26.75,1163600.0,16.2316,16.2619,16.2255,16.2376,1163600.0
2007-11-02 14:20:00,26.75,26.9,26.74,26.88,1720700.0,16.2376,16.3287,16.2316,16.3165,1720700.0
2007-11-02 14:30:00,26.88,26.89,26.76,26.77,1593800.0,16.3165,16.3226,16.2437,16.2498,1593800.0
2007-11-02 14:40:00,26.77,26.81,26.66,26.7,1531500.0,16.2498,16.2741,16.183,16.2073,1531500.0
2007-11-02 14:50:00,26.69,26.73,26.65,26.69,1140300.0,16.2012,16.2255,16.1769,16.2012,1140300.0
2007-11-02 15:00:00,26.68,26.78,26.66,26.74,1684300.0,16.1951,16.2558,16.183,16.2316,1684300.0
2007-11-02 15:10:00,26.74,26.8,26.67,26.78,1420500.0,16.2316,16.268,16.1891,16.2558,1420500.0
2007-11-02 15:20:00,26.78,26.81,26.73,26.79,1081700.0,16.2558,16.2741,16.2255,16.2619,1081700.0
2007-11-02 15:30:00,26.78,26.79,26.7,26.71,1415100.0,16.2558,16.2619,16.2073,16.2134,1415100.0
2007-11-02 15:40:00,26.7,26.78,26.69,26.71,1869100.0,16.2073,16.2558,16.2012,16.2134,1869100.0
2007-11-02 15:50:00,26.71,26.82,26.68,26.81,2256600.0,16.2134,16.2801,16.1951,16.2741,2256600.0
2007-11-05 09:30:00,26.5,26.74,26.44,26.66,2343000.0,16.1533,16.2996,16.1167,16.2508,2343000.0
2007-11-05 09:40:00,26.67,26.71,26.56,26.65,1546500.0,16.2569,16.2813,16.1899,16.2447,1546500.0
2007-11-05 09:50:00,26.65,26.78,26.63,26.76,1694900.0,16.2447,16.324,16.2325,16.3118,1694900.0
2007-11-05 10:00:00,26.75,26.79,26.66,26.67,1677300.0,16.3057,16.3301,16.2508,16.2569,1677300.0
2007-11-05 10:10:00,26.68,26.77,26.67,26.69,865900.0,16.263,16.3179,16.2569,16.2691,865900.0
2007-11-05 10:20:00,26.68,26.74,26.64,26.64,1333800.0,16.263,16.2996,16.2386,16.2386,1333800.0
2007-11-05 10:30:00,26.64,26.81,26.63,26.8,1406400.0,16.2386,16.3423,16.2325,16.3362,1406400.0
2007-11-05 10:40:00,26.8,26.87,26.75,26.79,1655900.0,16.3362,16.3788,16.3057,16.3301,1655900.0
2007-11-05 10:50:00,26.79,26.8,26.75,26.77,708600.0,16.3301,16.3362,16.3057,16.3179,708600.0
2007-11-05 11:00:00,26.76,26.8,26.73,26.77,731600.0,16.3118,16.3362,16.2935,16.3179,731600.0
2007-11-05 11:10:00,26.78,26.78,26.69,26.71,810800.0,16.324,16.324,16.2691,16.2813,810800.0
2007-11-05 11:20:00,26.72,26.78,26.7,26.74,1084500.0,16.2874,16.324,16.2752,16.2996,1084500.0
2007-11-05 11:30:00,26.74,26.74,26.69,26.69,560600.0,16.2996,16.2996,16.2691,16.2691,560600.0
2007-11-05 11:40:00,26.69,26.76,26.69,26.73,897900.0,16.2691,16.3118,16.2691,16.2935,897900.0
2007-11-05 11:50:00,26.74,26.75,26.71,26.72,616000.0,16.2996,16.3057,16.2813,16.2874,616000.0
2007-11-05 12:00:00,26.72,26.78,26.7,26.73,830000.0,16.2874,16.324,16.2752,16.2935,830000.0
2007-11-05 12:10:00,26.72,26.73,26.69,26.72,472200.0,16.2874,16.2935,16.2691,16.2874,472200.0
2007-11-05 12:20:00,26.72,26.74,26.71,26.72,454900.0,16.2874,16.2996,16.2813,16.2874,454900.0
2007-11-05 12:30:00,26.71,26.75,26.7,26.75,520500.0,16.2813,16.3057,16.2752,16.3057,520500.0
2007-11-05 12:40:00,26.75,26.76,26.72,26.75,358900.0,16.3057,16.3118,16.2874,16.3057,358900.0
2007-11-05 12:50:00,26.76,26.79,26.71,26.76,1868100.0,16.3118,16.3301,16.2813,16.3118,1868100.0
2007-11-05 13:00:00,26.76,26.81,26.75,26.76,930500.0,16.3118,16.3423,16.3057,16.3118,930500.0
2007-11-05 13:10:00,26.77,26.78,26.73,26.75,1114900.0,16.3179,16.324,16.2935,16.3057,1114900.0
2007-11-05 13:20:00,26.75,26.8,26.74,26.78,968300.0,16.3057,16.3362,16.2996,16.324,968300.0
2007-11-05 13:30:00,26.78,26.81,26.74,26.81,969400.0,16.324,16.3423,16.2996,16.3423,969400.0
2007-11-05 13:40:00,26.81,26.84,26.75,26.75,1104300.0,16.3423,16.3606,16.3057,16.3057,1104300.0
2007-11-05 13:50:00,26.75,26.78,26.72,26.75,1933000.0,16.3057,16.324,16.2874,16.3057,1933000.0
2007-11-05 14:00:00,26.75,26.77,26.71,26.74,953400.0,16.3057,16.3179,16.2813,16.2996,953400.0
2007-11-05 14:10:00,26.75,26.77,26.71,26.73,1016900.0,16.3057,16.3179,16.2813,16.2935,1016900.0
2007-11-05 14:20:00,26.73,26.76,26.69,26.74,1688600.0,16.2935,16.3118,16.2691,16.2996,1688600.0
2007-11-05 14:30:00,26.74,26.77,26.68,26.75,1519300.0,16.2996,16.3179,16.263,16.3057,1519300.0
2007-11-05 14:40:00,26.75,26.82,26.74,26.82,968100.0,16.3057,16.3484,16.2996,16.3484,968100.0
2007-11-05 14:50:00,26.81,26.83,26.76,26.76,1241800.0,16.3423,16.3545,16.3118,16.3118,1241800.0
2007-11-05 15:00:00,26.76,26.9,26.76,26.8,1657600.0,16.3118,16.3971,16.3118,16.3362,1657600.0
2007-11-05 15:10:00,26.8,26.83,26.77,26.81,1244100.0,16.3362,16.3545,16.3179,16.3423,1244100.0
2007-11-05 15:20:00,26.81,26.95,26.8,26.93,2850900.0,16.3423,16.4276,16.3362,16.4154,2850900.0
2007-11-05 15:30:00,26.92,27.03,26.92,26.95,3250400.0,16.4093,16.4764,16.4093,16.4276,3250400.0
2007-11-05 15:40:00,26.95,26.97,26.87,26.89,4083200.0,16.4276,16.4398,16.3788,16.391,4083200.0
2007-11-05 15:50:00,26.89,26.94,26.84,26.84,2301600.0,16.391,16.4215,16.3606,16.3606,2301600.0
2007-11-06 09:30:00,27.0,27.1,26.96,27.07,2719600.0,16.4581,16.519,16.4337,16.5008,2719600.0
2007-11-06 09:40:00,27.06,27.15,27.04,27.14,1702100.0,16.4947,16.5495,16.4825,16.5434,1702100.0
2007-11-06 09:50:00,27.14,27.23,27.13,27.21,2177600.0,16.5434,16.5983,16.5373,16.5861,2177600.0
2007-11-06 10:00:00,27.21,27.27,27.15,27.16,2247000.0,16.5861,16.6227,16.5495,16.5556,2247000.0
2007-11-06 10:10:00,27.15,27.23,27.13,27.22,1624900.0,16.5495,16.5983,16.5373,16.5922,1624900.0
2007-11-06 10:20:00,27.22,27.23,27.15,27.17,1281100.0,16.5922,16.5983,16.5495,16.5617,1281100.0
2007-11-06 10:30:00,27.16,27.18,27.12,27.18,1428400.0,16.5556,16.5678,16.5312,16.5678,1428400.0
2007-11-06 10:40:00,27.17,27.19,27.08,27.08,1628800.0,16.5617,16.5739,16.5068,16.5068,1628800.0
2007-11-06 10:50:00,27.09,27.14,27.05,27.13,2171900.0,16.5129,16.5434,16.4886,16.5373,2171900.0
2007-11-06 11:00:00,27.13,27.16,27.11,27.16,1056700.0,16.5373,16.5556,16.5251,16.5556,1056700.0
2007-11-06 11:10:00,27.15,27.16,27.07,27.16,1273700.0,16.5495,16.5556,16.5008,16.5556,1273700.0
2007-11-06 11:20:00,27.16,27.19,27.11,27.17,1046500.0,16.5556,16.5739,16.5251,16.5617,1046500.0
2007-11-06 11:30:00,27.17,27.19,27.13,27.16,1520700.0,16.5617,16.5739,16.5373,16.5556,1520700.0
2007-11-06 11:40:00,27.15,27.19,27.15,27.18,779300.0,16.5495,16.5739,16.5495,16.5678,779300.0
2007-11-06 11:50:00,27.17,27.23,27.17,27.22,1381800.0,16.5617,16.5983,16.5617,16.5922,1381800.0
2007-11-06 12:00:00,27.22,27.22,27.16,27.18,886300.0,16.5922,16.5922,16.5556,16.5678,886300.0
2007-11-06 12:10:00,27.18,27.2,27.11,27.15,1186700.0,16.5678,16.58,16.5251,16.5495,1186700.0
2007-11-06 12:20:00,27.15,27.17,27.14,27.17,984400.0,16.5495,16.5617,16.5434,16.5617,984400.0
2007-11-06 12:30:00,27.17,27.18,27.11,27.13,656100.0,16.5617,16.5678,16.5251,16.5373,656100.0
2007-11-06 12:40:00,27.13,27.15,27.11,27.11,424200.0,16.5373,16.5495,16.5251,16.5251,424200.0
2007-11-06 12:50:00,27.11,27.17,27.11,27.15,564000.0,16.5251,16.5617,16.5251,16.5495,564000.0
2007-11-06 13:00:00,27.15,27.25,27.15,27.22,1803000.0,16.5495,16.6105,16.5495,16.5922,1803000.0
2007-11-06 13:10:00,27.22,27.28,27.22,27.24,1631500.0,16.5922,16.6288,16.5922,16.6044,1631500.0
2007-11-06 13:20:00,27.24,27.27,27.22,27.22,804800.0,16.6044,16.6227,16.5922,16.5922,804800.0
2007-11-06 13:30:00,27.23,27.31,27.21,27.3,1746000.0,16.5983,16.647,16.5861,16.641,1746000.0
2007-11-06 13:40:00,27.29,27.34,27.27,27.28,1501400.0,16.6349,16.6653,16.6227,16.6288,1501400.0
2007-11-06 13:50:00,27.27,27.39,27.27,27.32,2729700.0,16.6227,16.6958,16.6227,16.6531,2729700.0
2007-11-06 14:00:00,27.33,27.37,27.29,27.32,3590600.0,16.6592,16.6836,16.6349,16.6531,3590600.0
2007-11-06 14:10:00,27.32,27.37,27.3,27.35,1209000.0,16.6531,16.6836,16.641,16.6714,1209000.0
2007-11-06 14:20:00,27.35,27.38,27.3,27.37,1345400.0,16.6714,16.6897,16.641,16.6836,1345400.0
2007-11-06 14:30:00,27.38,27.4,27.36,27.39,1704500.0,16.6897,16.7019,16.6775,16.6958,1704500.0
2007-11-06 14:40:00,27.38,27.42,27.37,27.4,940000.0,16.6897,16.7141,16.6836,16.7019,940000.0
2007-11-06 14:50:00,27.39,27.45,27.38,27.44,1558200.0,16.6958,16.7324,16.6897,16.7263,1558200.0
2007-11-06 15:00:00,27.44,27.46,27.26,27.37,3440800.0,16.7263,16.7385,16.6166,16.6836,3440800.0
2007-11-06 15:10:00,27.38,27.45,27.36,27.43,1434800.0,16.6897,16.7324,16.6775,16.7202,1434800.0
2007-11-06 15:20:00,27.42,27.46,27.4,27.45,1323900.0,16.7141,16.7385,16.7019,16.7324,1323900.0
2007-11-06 15:30:00,27.46,27.47,27.43,27.46,2014400.0,16.7385,16.7446,16.7202,16.7385,2014400.0
2007-11-06 15:40:00,27.46,27.5,27.45,27.49,2960200.0,16.7385,16.7629,16.7324,16.7568,2960200.0
2007-11-06 15:50:00,27.49,27.52,27.47,27.49,4422500.0,16.7568,16.7751,16.7446,16.7568,4422500.0
2007-11-07 09:30:00,27.22,27.4,27.12,27.34,2199200.0,16.5922,16.7019,16.5312,16.6653,2199200.0
2007-11-07 09:40:00,27.34,27.39,27.3,27.33,1697500.0,16.6653,16.6958,16.641,16.6592,1697500.0
2007-11-07 09:50:00,27.34,27.39,27.31,27.38,1558000.0,16.6653,16.6958,16.647,16.6897,1558000.0
2007-11-07 10:00:00,27.37,27.5,27.37,27.49,2064500.0,16.6836,16.7629,16.6836,16.7568,2064500.0
2007-11-07 10:10:00,27.5,27.54,27.41,27.44,2538300.0,16.7629,16.7872,16.708,16.7263,2538300.0
2007-11-07 10:20:00,27.44,27.49,27.38,27.39,1792900.0,16.7263,16.7568,16.6897,16.6958,1792900.0
2007-11-07 10:30:00,27.39,27.46,27.28,27.32,2080000.0,16.6958,16.7385,16.6288,16.6531,2080000.0
2007-11-07 10:40:00,27.33,27.36,27.28,27.31,1440800.0,16.6592,16.6775,16.6288,16.647,1440800.0
2007-11-07 10:50:00,27.31,27.36,27.29,27.3,1466100.0,16.647,16.6775,16.6349,16.641,1466100.0
2007-11-07 11:00:00,27.3,27.34,27.27,27.32,1123700.0,16.641,16.6653,16.6227,16.6531,1123700.0
2007-11-07 11:10:00,27.31,27.42,27.3,27.41,1125900.0,16.647,16.7141,16.641,16.708,1125900.0
2007-11-07 11:20:00,27.41,27.43,27.35,27.39,1029400.0,16.708,16.7202,16.6714,16.6958,1029400.0
2007-11-07 11:30:00,27.39,27.4,27.34,27.35,737800.0,16.6958,16.7019,16.6653,16.6714,737800.0
2007-11-07 11:40:00,27.35,27.39,27.3,27.33,806800.0,16.6714,16.6958,16.641,16.6592,806800.0
2007-11-07 11:50:00,27.33,27.37,27.32,27.35,870500.0,16.6592,16.6836,16.6531,16.6714,870500.0
2007-11-07 12:00:00,27.36,27.36,27.28,27.29,992300.0,16.6775,16.6775,16.6288,16.6349,992300.0
2007-11-07 12:10:00,27.29,27.3,27.18,27.23,2639300.0,16.6349,16.641,16.5678,16.5983,2639300.0
2007-11-07 12:20:00,27.23,27.34,27.22,27.31,1296100.0,16.5983,16.6653,16.5922,16.647,1296100.0
2007-11-07 12:30:00,27.31,27.32,27.27,27.29,1552200.0,16.647,16.6531,16.6227,16.6349,1552200.0
2007-11-07 12:40:00,27.28,27.36,27.25,27.28,1880800.0,16.6288,16.6775,16.6105,16.6288,1880800.0
2007-11-07 12:50:00,27.28,27.32,27.2,27.22,2496700.0,16.6288,16.6531,16.58,16.5922,2496700.0
2007-11-07 13:00:00,27.22,27.34,27.19,27.26,1149700.0,16.5922,16.6653,16.5739,16.6166,1149700.0
2007-11-07 13:10:00,27.26,27.28,27.05,27.13,2095100.0,16.6166,16.6288,16.4886,16.5373,2095100.0
2007-11-07 13:20:00,27.13,27.25,27.08,27.22,1722200.0,16.5373,16.6105,16.5068,16.5922,1722200.0
2007-11-07 13:30:00,27.23,27.25,27.1,27.15,2079300.0,16.5983,16.6105,16.519,16.5495,2079300.0
2007-11-07 13:40:00,27.15,27.2,27.11,27.19,1103000.0,16.5495,16.58,16.5251,16.5739,1103000.0
2007-11-07 13:50:00,27.2,27.26,27.17,27.22,1944000.0,16.58,16.6166,16.5617,16.5922,1944000.0
2007-11-07 14:00:00,27.22,27.32,27.2,27.3,2400900.0,16.5922,16.6531,16.58,16.641,2400900.0
2007-11-07 14:10:00,27.29,27.32,27.24,27.28,1163800.0,16.6349,16.6531,16.6044,16.6288,1163800.0
2007-11-07 14:20:00,27.28,27.31,27.26,27.27,1424200.0,16.6288,16.647,16.6166,16.6227,1424200.0
2007-11-07 14:30:00,27.27,27.28,27.19,27.22,1179100.0,16.6227,16.6288,16.5739,16.5922,1179100.0
2007-11-07 14:40:00,27.22,27.26,27.18,27.19,1290400.0,16.5922,16.6166,16.5678,16.5739,1290400.0
2007-11-07 14:50:00,27.18,27.21,27.13,27.18,1158400.0,16.5678,16.5861,16.5373,16.5678,1158400.0
2007-11-07 15:00:00,27.18,27.25,27.16,27.25,1197300.0,16.5678,16.6105,16.5556,16.6105,1197300.0
2007-11-07 15:10:00,27.24,27.25,27.19,27.2,1117300.0,16.6044,16.6105,16.5739,16.58,1117300.0
2007-11-07 15:20:00,27.2,27.28,27.06,27.08,3038100.0,16.58,16.6288,16.4947,16.5068,3038100.0
2007-11-07 15:30:00,27.09,27.14,27.0,27.0,1912200.0,16.5129,16.5434,16.4581,16.4581,1912200.0
2007-11-07 15:40:00,27.0,27.14,27.0,27.01,2156800.0,16.4581,16.5434,16.4581,16.4642,2156800.0
2007-11-07 15:50:00,27.01,27.02,26.87,26.9,4444700.0,16.4642,16.4703,16.3788,16.3971,4444700.0
2007-11-08 09:30:00,26.88,26.97,26.64,26.65,3215800.0,16.3849,16.4398,16.2386,16.2447,3215800.0
2007-11-08 09:40:00,26.66,26.7,26.35,26.42,3446800.0,16.2508,16.2752,16.0619,16.1045,3446800.0
2007-11-08 09:50:00,26.43,26.55,26.4,26.41,1665600.0,16.1106,16.1838,16.0923,16.0984,1665600.0
2007-11-08 10:00:00,26.41,26.42,26.22,26.26,3433500.0,16.0984,16.1045,15.9826,16.007,3433500.0
2007-11-08 10:10:00,26.26,26.28,26.06,26.22,3897500.0,16.007,16.0192,15.8851,15.9826,3897500.0
2007-11-08 10:20:00,26.22,26.35,26.19,26.24,2463600.0,15.9826,16.0619,15.9643,15.9948,2463600.0
2007-11-08 10:30:00,26.25,26.36,26.18,26.3,3032700.0,16.0009,16.068,15.9582,16.0314,3032700.0
2007-11-08 10:40:00,26.31,26.35,26.24,26.24,1402100.0,16.0375,16.0619,15.9948,15.9948,1402100.0
2007-11-08 10:50:00,26.24,26.38,26.24,26.37,1579600.0,15.9948,16.0802,15.9948,16.0741,1579600.0
2007-11-08 11:00:00,26.37,26.39,26.26,26.32,1315700.0,16.0741,16.0863,16.007,16.0436,1315700.0
2007-11-08 11:10:00,26.31,26.4,26.29,26.33,1378800.0,16.0375,16.0923,16.0253,16.0497,1378800.0
2007-11-08 11:20:00,26.33,26.33,26.24,26.27,1510200.0,16.0497,16.0497,15.9948,16.0131,1510200.0
2007-11-08 11:30:00,26.28,26.3,26.11,26.13,1902500.0,16.0192,16.0314,15.9156,15.9278,1902500.0
2007-11-08 11:40:00,26.14,26.23,26.11,26.11,1366300.0,15.9339,15.9887,15.9156,15.9156,1366300.0
2007-11-08 11:50:00,26.12,26.2,26.1,26.19,1168300.0,15.9217,15.9704,15.9095,15.9643,1168300.0
2007-11-08 12:00:00,26.19,26.24,26.09,26.11,1507800.0,15.9643,15.9948,15.9034,15.9156,1507800.0
2007-11-08 12:10:00,26.11,26.18,26.07,26.11,1650800.0,15.9156,15.9582,15.8912,15.9156,1650800.0
2007-11-08 12:20:00,26.11,26.11,25.93,25.97,2767100.0,15.9156,15.9156,15.8059,15.8302,2767100.0
2007-11-08 12:30:00,25.97,25.97,25.74,25.86,3455900.0,15.8302,15.8302,15.69,15.7632,3455900.0
2007-11-08 12:40:00,25.85,25.87,25.58,25.59,2916000.0,15.7571,15.7693,15.5925,15.5986,2916000.0
2007-11-08 12:50:00,25.58,25.71,25.55,25.61,2029600.0,15.5925,15.6718,15.5742,15.6108,2029600.0
2007-11-08 13:00:00,25.6,25.65,25.36,25.37,2350600.0,15.6047,15.6352,15.4584,15.4645,2350600.0
2007-11-08 13:10:00,25.36,25.51,25.29,25.47,3256000.0,15.4584,15.5498,15.4157,15.5255,3256000.0
2007-11-08 13:20:00,25.47,25.7,25.46,25.68,1971000.0,15.5255,15.6657,15.5194,15.6535,1971000.0
2007-11-08 13:30:00,25.68,25.81,25.66,25.71,1978700.0,15.6535,15.7327,15.6413,15.6718,1978700.0
2007-11-08 13:40:00,25.75,25.77,25.6,25.68,1253800.0,15.6961,15.7083,15.6047,15.6535,1253800.0
2007-11-08 13:50:00,25.68,25.82,25.68,25.81,1038900.0,15.6535,15.7388,15.6535,15.7327,1038900.0
2007-11-08 14:00:00,25.81,25.85,25.65,25.67,1527700.0,15.7327,15.7571,15.6352,15.6474,1527700.0
2007-11-08 14:10:00,25.66,25.7,25.47,25.48,1430500.0,15.6413,15.6657,15.5255,15.5316,1430500.0
2007-11-08 14:20:00,25.48,25.59,25.38,25.52,1692800.0,15.5316,15.5986,15.4706,15.5559,1692800.0
2007-11-08 14:30:00,25.52,25.68,25.44,25.58,1908700.0,15.5559,15.6535,15.5072,15.5925,1908700.0
2007-11-08 14:40:00,25.57,25.62,25.55,25.62,1888700.0,15.5864,15.6169,15.5742,15.6169,1888700.0
2007-11-08 14:50:00,25.61,25.78,25.58,25.75,1500100.0,15.6108,15.7144,15.5925,15.6961,1500100.0
2007-11-08 15:00:00,25.76,25.82,25.67,25.76,1763000.0,15.7022,15.7388,15.6474,15.7022,1763000.0
2007-11-08 15:10:00,25.75,25.76,25.61,25.74,1711500.0,15.6961,15.7022,15.6108,15.69,1711500.0
2007-11-08 15:20:00,25.74,26.01,25.73,25.97,2489700.0,15.69,15.8546,15.6839,15.8302,2489700.0
2007-11-08 15:30:00,25.97,26.03,25.82,25.87,2172400.0,15.8302,15.8668,15.7388,15.7693,2172400.0
2007-11-08 15:40:00,25.86,26.07,25.86,26.0,3058500.0,15.7632,15.8912,15.7632,15.8485,3058500.0
2007-11-08 15:50:00,25.99,26.17,25.89,25.95,5110900.0,15.8424,15.9521,15.7815,15.818,5110900.0
2007-11-09 09:30:00,25.41,25.52,25.19,25.25,2842800.0,15.4889,15.5559,15.3548,15.3914,2842800.0
2007-11-09 09:40:00,25.24,25.4,25.17,25.39,2952600.0,15.3853,15.4828,15.3426,15.4767,2952600.0
2007-11-09 09:50:00,25.39,25.49,25.27,25.37,2221300.0,15.4767,15.5376,15.4035,15.4645,2221300.0
2007-11-09 10:00:00,25.37,25.5,25.3,25.44,1967800.0,15.4645,15.5437,15.4218,15.5072,1967800.0
2007-11-09 10:10:00,25.45,25.5,25.36,25.42,1709100.0,15.5133,15.5437,15.4584,15.495,1709100.0
2007-11-09 10:20:00,25.41,25.5,25.4,25.47,2112900.0,15.4889,15.5437,15.4828,15.5255,2112900.0
2007-11-09 10:30:00,25.48,25.65,25.43,25.61,2703400.0,15.5316,15.6352,15.5011,15.6108,2703400.0
2007-11-09 10:40:00,25.61,25.64,25.47,25.49,1839400.0,15.6108,15.6291,15.5255,15.5376,1839400.0
2007-11-09 10:50:00,25.49,25.5,25.35,25.39,2016400.0,15.5376,15.5437,15.4523,15.4767,2016400.0
2007-11-09 11:00:00,25.39,25.44,25.31,25.34,1892500.0,15.4767,15.5072,15.4279,15.4462,1892500.0
2007-11-09 11:10:00,25.33,25.4,25.21,25.25,2568900.0,15.4401,15.4828,15.367,15.3914,2568900.0
2007-11-09 11:20:00,25.25,25.38,25.21,25.23,1547600.0,15.3914,15.4706,15.367,15.3792,1547600.0
2007-11-09 11:30:00,25.22,25.34,25.2,25.23,1337500.0,15.3731,15.4462,15.3609,15.3792,1337500.0
2007-11-09 11:40:00,25.23,25.34,25.23,25.26,1369200.0,15.3792,15.4462,15.3792,15.3975,1369200.0
2007-11-09 11:50:00,25.26,25.3,25.0,25.19,3066600.0,15.3975,15.4218,15.239,15.3548,3066600.0
2007-11-09 12:00:00,25.19,25.21,25.08,25.16,1218500.0,15.3548,15.367,15.2877,15.3365,1218500.0
2007-11-09 12:10:00,25.16,25.18,25.06,25.13,1125400.0,15.3365,15.3487,15.2755,15.3182,1125400.0
2007-11-09 12:20:00,25.12,25.17,25.1,25.12,928900.0,15.3121,15.3426,15.2999,15.3121,928900.0
2007-11-09 12:30:00,25.12,25.31,25.11,25.26,1317200.0,15.3121,15.4279,15.306,15.3975,1317200.0
2007-11-09 12:40:00,25.26,25.37,25.25,25.29,1406600.0,15.3975,15.4645,15.3914,15.4157,1406600.0
2007-11-09 12:50:00,25.3,25.3,25.23,25.28,855400.0,15.4218,15.4218,15.3792,15.4096,855400.0
2007-11-09 13:00:00,25.28,25.37,25.27,25.32,2106700.0,15.4096,15.4645,15.4035,15.434,2106700.0
2007-11-09 13:10:00,25.31,25.39,25.29,25.38,708100.0,15.4279,15.4767,15.4157,15.4706,708100.0
2007-11-09 13:20:00,25.38,25.42,25.33,25.38,774800.0,15.4706,15.495,15.4401,15.4706,774800.0
2007-11-09 13:30:00,25.39,25.42,25.3,25.33,746200.0,15.4767,15.495,15.4218,15.4401,746200.0
2007-11-09 13:40:00,25.33,25.36,25.31,25.32,1056500.0,15.4401,15.4584,15.4279,15.434,1056500.0
2007-11-09 13:50:00,25.31,25.32,25.22,25.22,1540600.0,15.4279,15.434,15.3731,15.3731,1540600.0
2007-11-09 14:00:00,25.22,25.36,25.2,25.28,1565800.0,15.3731,15.4584,15.3609,15.4096,1565800.0
2007-11-09 14:10:00,25.28,25.41,25.28,25.39,1305800.0,15.4096,15.4889,15.4096,15.4767,1305800.0
2007-11-09 14:20:00,25.39,25.49,25.36,25.42,1159900.0,15.4767,15.5376,15.4584,15.495,1159900.0
2007-11-09 14:30:00,25.42,25.47,25.32,25.36,682200.0,15.495,15.5255,15.434,15.4584,682200.0
2007-11-09 14:40:00,25.37,25.48,25.35,25.45,1370800.0,15.4645,15.5316,15.4523,15.5133,1370800.0
2007-11-09 14:50:00,25.45,25.45,25.37,25.38,1093100.0,15.5133,15.5133,15.4645,15.4706,1093100.0
2007-11-09 15:00:00,25.37,25.45,25.31,25.33,1214600.0,15.4645,15.5133,15.4279,15.4401,1214600.0
2007-11-09 15:10:00,25.33,25.41,25.33,25.39,810000.0,15.4401,15.4889,15.4401,15.4767,810000.0
2007-11-09 15:20:00,25.39,25.48,25.38,25.43,1515700.0,15.4767,15.5316,15.4706,15.5011,1515700.0
2007-11-09 15:30:00,25.44,25.44,25.33,25.36,1334100.0,15.5072,15.5072,15.4401,15.4584,1334100.0
2007-11-09 15:40:00,25.35,25.38,25.18,25.18,2701300.0,15.4523,15.4706,15.3487,15.3487,2701300.0
2007-11-09 15:50:00,25.18,25.19,25.06,25.11,5588600.0,15.3487,15.3548,15.2755,15.306,5588600.0
2007-11-12 09:30:00,25.46,25.5,25.22,25.47,3720300.0,15.5194,15.5437,15.3731,15.5255,3720300.0
2007-11-12 09:40:00,25.48,25.56,25.27,25.28,2871800.0,15.5316,15.5803,15.4035,15.4096,2871800.0
2007-11-12 09:50:00,25.27,25.34,25.25,25.28,1518900.0,15.4035,15.4462,15.3914,15.4096,1518900.0
2007-11-12 10:00:00,25.29,25.29,25.17,25.17,1834700.0,15.4157,15.4157,15.3426,15.3426,1834700.0
2007-11-12 10:10:00,25.16,25.26,25.1,25.15,2824800.0,15.3365,15.3975,15.2999,15.3304,2824800.0
2007-11-12 10:20:00,25.15,25.18,25.1,25.15,1571600.0,15.3304,15.3487,15.2999,15.3304,1571600.0
2007-11-12 10:30:00,25.15,25.21,25.13,25.2,2158100.0,15.3304,15.367,15.3182,15.3609,2158100.0
2007-11-12 10:40:00,25.21,25.4,25.2,25.34,2373900.0,15.367,15.4828,15.3609,15.4462,2373900.0
2007-11-12 10:50:00,25.34,25.46,25.33,25.45,1693400.0,15.4462,15.5194,15.4401,15.5133,1693400.0
2007-11-12 11:00:00,25.46,25.5,25.44,25.47,1525100.0,15.5194,15.5437,15.5072,15.5255,1525100.0
2007-11-12 11:10:00,25.47,25.51,25.4,25.41,1515500.0,15.5255,15.5498,15.4828,15.4889,1515500.0
2007-11-12 11:20:00,25.42,25.49,25.41,25.48,834100.0,15.495,15.5376,15.4889,15.5316,834100.0
2007-11-12 11:30:00,25.49,25.5,25.36,25.37,1332000.0,15.5376,15.5437,15.4584,15.4645,1332000.0
2007-11-12 11:40:00,25.37,25.43,25.35,25.4,808100.0,15.4645,15.5011,15.4523,15.4828,808100.0
2007-11-12 11:50:00,25.4,25.47,25.38,25.47,1026400.0,15.4828,15.5255,15.4706,15.5255,1026400.0
2007-11-12 12:00:00,25.47,25.5,25.45,25.5,914900.0,15.5255,15.5437,15.5133,15.5437,914900.0
2007-11-12 12:10:00,25.49,25.5,25.46,25.49,1055700.0,15.5376,15.5437,15.5194,15.5376,1055700.0
2007-11-12 12:20:00,25.49,25.52,25.49,25.51,771100.0,15.5376,15.5559,15.5376,15.5498,771100.0
2007-11-12 12:30:00,25.51,25.55,25.5,25.54,737300.0,15.5498,15.5742,15.5437,15.5681,737300.0
2007-11-12 12:40:00,25.55,25.57,25.4,25.4,1010600.0,15.5742,15.5864,15.4828,15.4828,1010600.0
2007-11-12 12:50:00,25.4,25.41,25.27,25.3,1569300.0,15.4828,15.4889,15.4035,15.4218,1569300.0
2007-11-12 13:00:00,25.29,25.32,25.22,25.23,1344100.0,15.4157,15.434,15.3731,15.3792,1344100.0
2007-11-12 13:10:00,25.22,25.34,25.21,25.33,1036100.0,15.3731,15.4462,15.367,15.4401,1036100.0
2007-11-12 13:20:00,25.32,25.45,25.32,25.43,880500.0,15.434,15.5133,15.434,15.5011,880500.0
2007-11-12 13:30:00,25.43,25.44,25.27,25.31,1089200.0,15.5011,15.5072,15.4035,15.4279,1089200.0
2007-11-12 13:40:00,25.31,25.39,25.26,25.37,1388700.0,15.4279,15.4767,15.3975,15.4645,1388700.0
2007-11-12 13:50:00,25.37,25.38,25.25,25.33,1424600.0,15.4645,15.4706,15.3914,15.4401,1424600.0
2007-11-12 14:00:00,25.33,25.45,25.32,25.37,1114800.0,15.4401,15.5133,15.434,15.4645,1114800.0
2007-11-12 14:10:00,25.37,25.43,25.32,25.38,1167800.0,15.4645,15.5011,15.434,15.4706,1167800.0
2007-11-12 14:20:00,25.38,25.42,25.25,25.39,1391500.0,15.4706,15.495,15.3914,15.4767,1391500.0
2007-11-12 14:30:00,25.39,25.5,25.38,25.47,1344400.0,15.4767,15.5437,15.4706,15.5255,1344400.0
2007-11-12 14:40:00,25.47,25.54,25.47,25.5,1251900.0,15.5255,15.5681,15.5255,15.5437,1251900.0
2007-11-12 14:50:00,25.49,25.51,25.43,25.51,1220100.0,15.5376,15.5498,15.5011,15.5498,1220100.0
2007-11-12 15:00:00,25.51,25.51,25.31,25.43,2692800.0,15.5498,15.5498,15.4279,15.5011,2692800.0
2007-11-12 15:10:00,25.43,25.48,25.39,25.43,1616100.0,15.5011,15.5316,15.4767,15.5011,1616100.0
2007-11-12 15:20:00,25.43,25.47,25.35,25.42,1787600.0,15.5011,15.5255,15.4523,15.495,1787600.0
2007-11-12 15:30:00,25.42,25.51,25.4,25.48,2285100.0,15.495,15.5498,15.4828,15.5316,2285100.0
2007-11-12 15:40:00,25.48,25.51,25.41,25.41,4098600.0,15.5316,15.5498,15.4889,15.4889,4098600.0
2007-11-12 15:50:00,25.42,25.43,25.29,25.29,4063700.0,15.495,15.5011,15.4157,15.4157,4063700.0
2007-11-13 09:30:00,25.56,25.73,25.49,25.65,3684600.0,15.5803,15.6839,15.5376,15.6352,3684600.0
2007-11-13 09:40:00,25.65,25.67,25.56,25.62,2691800.0,15.6352,15.6474,15.5803,15.6169,2691800.0
2007-11-13 09:50:00,25.61,25.61,25.5,25.53,1586200.0,15.6108,15.6108,15.5437,15.562,1586200.0
2007-11-13 10:00:00,25.53,25.61,25.5,25.57,1398000.0,15.562,15.6108,15.5437,15.5864,1398000.0
2007-11-13 10:10:00,25.57,25.63,25.57,25.59,1640500.0,15.5864,15.623,15.5864,15.5986,1640500.0
2007-11-13 10:20:00,25.6,25.67,25.57,25.67,1403300.0,15.6047,15.6474,15.5864,15.6474,1403300.0
2007-11-13 10:30:00,25.67,25.68,25.6,25.61,2162300.0,15.6474,15.6535,15.6047,15.6108,2162300.0
2007-11-13 10:40:00,25.6,25.63,25.58,25.59,1439900.0,15.6047,15.623,15.5925,15.5986,1439900.0
2007-11-13 10:50:00,25.59,25.7,25.59,25.67,1621800.0,15.5986,15.6657,15.5986,15.6474,1621800.0
2007-11-13 11:00:00,25.67,25.8,25.67,25.76,1670300.0,15.6474,15.7266,15.6474,15.7022,1670300.0
2007-11-13 11:10:00,25.76,25.77,25.65,25.69,1332900.0,15.7022,15.7083,15.6352,15.6596,1332900.0
2007-11-13 11:20:00,25.69,25.78,25.68,25.78,1041400.0,15.6596,15.7144,15.6535,15.7144,1041400.0
2007-11-13 11:30:00,25.77,25.78,25.71,25.76,818000.0,15.7083,15.7144,15.6718,15.7022,818000.0
2007-11-13 11:40:00,25.75,25.78,25.72,25.74,1488600.0,15.6961,15.7144,15.6778,15.69,1488600.0
2007-11-13 11:50:00,25.74,25.78,25.69,25.76,1309600.0,15.69,15.7144,15.6596,15.7022,1309600.0
2007-11-13 12:00:00,25.76,25.79,25.73,25.77,789600.0,15.7022,15.7205,15.6839,15.7083,789600.0
2007-11-13 12:10:00,25.77,25.8,25.66,25.68,1142600.0,15.7083,15.7266,15.6413,15.6535,1142600.0
2007-11-13 12:20:00,25.68,25.73,25.65,25.7,793000.0,15.6535,15.6839,15.6352,15.6657,793000.0
2007-11-13 12:30:00,25.7,25.71,25.67,25.71,595500.0,15.6657,15.6718,15.6474,15.6718,595500.0
2007-11-13 12:40:00,25.71,25.75,25.68,25.69,420800.0,15.6718,15.6961,15.6535,15.6596,420800.0
2007-11-13 12:50:00,25.7,25.7,25.67,25.7,786200.0,15.6657,15.6657,15.6474,15.6657,786200.0
2007-11-13 13:00:00,25.7,25.72,25.66,25.71,576800.0,15.6657,15.6778,15.6413,15.6718,576800.0
2007-11-13 13:10:00,25.71,25.74,25.68,25.68,495500.0,15.6718,15.69,15.6535,15.6535,495500.0
2007-11-13 13:20:00,25.68,25.75,25.68,25.73,1129300.0,15.6535,15.6961,15.6535,15.6839,1129300.0
2007-11-13 13:30:00,25.73,25.84,25.71,25.81,1027000.0,15.6839,15.751,15.6718,15.7327,1027000.0
2007-11-13 13:40:00,25.8,25.89,25.78,25.88,1554400.0,15.7266,15.7815,15.7144,15.7754,1554400.0
2007-11-13 13:50:00,25.89,26.0,25.88,25.92,1702900.0,15.7815,15.8485,15.7754,15.7998,1702900.0
2007-11-13 14:00:00,25.93,25.95,25.88,25.93,1699800.0,15.8059,15.818,15.7754,15.8059,1699800.0
2007-11-13 14:10:00,25.92,26.07,25.92,25.95,1967800.0,15.7998,15.8912,15.7998,15.818,1967800.0
2007-11-13 14:20:00,25.95,26.01,25.94,25.96,971500.0,15.818,15.8546,15.812,15.8241,971500.0
2007-11-13 14:30:00,25.95,25.98,25.92,25.92,1246800.0,15.818,15.8363,15.7998,15.7998,1246800.0
2007-11-13 14:40:00,25.92,25.96,25.88,25.92,1229400.0,15.7998,15.8241,15.7754,15.7998,1229400.0
2007-11-13 14:50:00,25.92,25.98,25.9,25.95,1279400.0,15.7998,15.8363,15.7876,15.818,1279400.0
2007-11-13 15:00:00,25.96,26.1,25.96,26.02,2057700.0,15.8241,15.9095,15.8241,15.8607,2057700.0
2007-11-13 15:10:00,26.02,26.08,26.01,26.03,711100.0,15.8607,15.8973,15.8546,15.8668,711100.0
2007-11-13 15:20:00,26.04,26.05,26.02,26.04,1065500.0,15.8729,15.879,15.8607,15.8729,1065500.0
2007-11-13 15:30:00,26.04,26.1,26.03,26.05,1330400.0,15.8729,15.9095,15.8668,15.879,1330400.0
2007-11-13 15:40:00,26.05,26.14,26.05,26.11,2181600.0,15.879,15.9339,15.879,15.9156,2181600.0
2007-11-13 15:50:00,26.1,26.12,26.06,26.11,3491400.0,15.9095,15.9217,15.8851,15.9156,3491400.0
2007-11-14 09:30:00,26.51,26.53,25.85,26.07,4105700.0,16.1594,16.1716,15.7571,15.8912,4105700.0
2007-11-14 09:40:00,25.94,26.08,25.8,25.83,3046800.0,15.812,15.8973,15.7266,15.7449,3046800.0
2007-11-14 09:50:00,25.84,25.98,25.82,25.89,2735600.0,15.751,15.8363,15.7388,15.7815,2735600.0
2007-11-14 10:00:00,25.89,26.01,25.87,25.88,2274300.0,15.7815,15.8546,15.7693,15.7754,2274300.0
2007-11-14 10:10:00,25.89,25.99,25.81,25.98,2259800.0,15.7815,15.8424,15.7327,15.8363,2259800.0
2007-11-14 10:20:00,25.97,25.99,25.95,25.98,1853700.0,15.8302,15.8424,15.818,15.8363,1853700.0
2007-11-14 10:30:00,25.99,26.04,25.95,26.0,1298900.0,15.8424,15.8729,15.818,15.8485,1298900.0
2007-11-14 10:40:00,26.0,26.04,25.96,25.99,1374600.0,15.8485,15.8729,15.8241,15.8424,1374600.0
2007-11-14 10:50:00,25.98,26.02,25.95,25.97,1014200.0,15.8363,15.8607,15.818,15.8302,1014200.0
2007-11-14 11:00:00,25.97,25.97,25.83,25.83,1421600.0,15.8302,15.8302,15.7449,15.7449,1421600.0
2007-11-14 11:10:00,25.83,25.87,25.77,25.85,2070900.0,15.7449,15.7693,15.7083,15.7571,2070900.0
2007-11-14 11:20:00,25.85,25.91,25.81,25.82,1251600.0,15.7571,15.7937,15.7327,15.7388,1251600.0
2007-11-14 11:30:00,25.82,25.87,25.8,25.85,722000.0,15.7388,15.7693,15.7266,15.7571,722000.0
2007-11-14 11:40:00,25.86,25.98,25.85,25.96,526200.0,15.7632,15.8363,15.7571,15.8241,526200.0
2007-11-14 11:50:00,25.96,26.02,25.96,26.0,687900.0,15.8241,15.8607,15.8241,15.8485,687900.0
2007-11-14 12:00:00,26.01,26.05,25.99,26.03,704600.0,15.8546,15.879,15.8424,15.8668,704600.0
2007-11-14 12:10:00,26.03,26.14,26.02,26.06,708500.0,15.8668,15.9339,15.8607,15.8851,708500.0
2007-11-14 12:20:00,26.05,26.15,26.01,26.11,740800.0,15.879,15.94,15.8546,15.9156,740800.0
2007-11-14 12:30:00,26.12,26.12,26.01,26.05,810900.0,15.9217,15.9217,15.8546,15.879,810900.0
2007-11-14 12:40:00,26.06,26.09,25.95,25.97,625400.0,15.8851,15.9034,15.818,15.8302,625400.0
2007-11-14 12:50:00,25.96,25.98,25.9,25.93,836300.0,15.8241,15.8363,15.7876,15.8059,836300.0
2007-11-14 13:00:00,25.93,25.96,25.91,25.92,678900.0,15.8059,15.8241,15.7937,15.7998,678900.0
2007-11-14 13:10:00,25.91,26.05,25.91,26.03,803200.0,15.7937,15.879,15.7937,15.8668,803200.0
2007-11-14 13:20:00,26.03,26.13,26.02,26.06,777400.0,15.8668,15.9278,15.8607,15.8851,777400.0
2007-11-14 13:30:00,26.06,26.06,25.94,25.95,1114900.0,15.8851,15.8851,15.812,15.818,1114900.0
2007-11-14 13:40:00,25.95,26.0,25.91,25.96,687400.0,15.818,15.8485,15.7937,15.8241,687400.0
2007-11-14 13:50:00,25.96,25.98,25.8,25.82,1928700.0,15.8241,15.8363,15.7266,15.7388,1928700.0
2007-11-14 14:00:00,25.82,25.87,25.8,25.86,1371100.0,15.7388,15.7693,15.7266,15.7632,1371100.0
2007-11-14 14:10:00,25.86,25.94,25.86,25.87,898900.0,15.7632,15.812,15.7632,15.7693,898900.0
2007-11-14 14:20:00,25.87,25.92,25.86,25.88,659500.0,15.7693,15.7998,15.7632,15.7754,659500.0
2007-11-14 14:30:00,25.88,25.95,25.88,25.93,1068900.0,15.7754,15.818,15.7754,15.8059,1068900.0
2007-11-14 14:40:00,25.93,25.95,25.88,25.9,734900.0,15.8059,15.818,15.7754,15.7876,734900.0
2007-11-14 14:50:00,25.91,25.97,25.89,25.92,703200.0,15.7937,15.8302,15.7815,15.7998,703200.0
2007-11-14 15:00:00,25.92,25.94,25.85,25.91,1021900.0,15.7998,15.812,15.7571,15.7937,1021900.0
2007-11-14 15:10:00,25.92,26.05,25.89,25.99,1817800.0,15.7998,15.879,15.7815,15.8424,1817800.0
2007-11-14 15:20:00,25.99,26.07,25.93,26.06,1584600.0,15.8424,15.8912,15.8059,15.8851,1584600.0
2007-11-14 15:30:00,26.06,26.06,25.85,25.91,1757600.0,15.8851,15.8851,15.7571,15.7937,1757600.0
2007-11-14 15:40:00,25.91,26.01,25.86,25.98,2764000.0,15.7937,15.8546,15.7632,15.8363,2764000.0
2007-11-14 15:50:00,25.99,26.01,25.77,25.85,5231700.0,15.8424,15.8546,15.7083,15.7571,5231700.0
2007-11-15 09:30:00,25.75,26.06,25.71,25.91,4212600.0,15.6961,15.8851,15.6718,15.7937,4212600.0
2007-11-15 09:40:00,25.91,25.95,25.76,25.76,1883100.0,15.7937,15.818,15.7022,15.7022,1883100.0
2007-11-15 09:50:00,25.77,25.85,25.72,25.75,1626000.0,15.7083,15.7571,15.6778,15.6961,1626000.0
2007-11-15 10:00:00,25.74,25.75,25.58,25.69,2465200.0,15.69,15.6961,15.5925,15.6596,2465200.0
2007-11-15 10:10:00,25.7,25.84,25.69,25.83,1174900.0,15.6657,15.751,15.6596,15.7449,1174900.0
2007-11-15 10:20:00,25.83,25.89,25.72,25.74,1557900.0,15.7449,15.7815,15.6778,15.69,1557900.0
2007-11-15 10:30:00,25.74,25.9,25.68,25.89,1468700.0,15.69,15.7876,15.6535,15.7815,1468700.0
2007-11-15 10:40:00,25.89,25.89,25.81,25.84,604300.0,15.7815,15.7815,15.7327,15.751,604300.0
2007-11-15 10:50:00,25.84,25.85,25.78,25.82,445700.0,15.751,15.7571,15.7144,15.7388,445700.0
2007-11-15 11:00:00,25.82,25.89,25.79,25.85,741800.0,15.7388,15.7815,15.7205,15.7571,741800.0
2007-11-15 11:10:00,25.85,25.86,25.83,25.84,433700.0,15.7571,15.7632,15.7449,15.751,433700.0
2007-11-15 11:20:00,25.84,25.87,25.81,25.82,1238700.0,15.751,15.7693,15.7327,15.7388,1238700.0
2007-11-15 11:30:00,25.83,25.86,25.81,25.85,1115100.0,15.7449,15.7632,15.7327,15.7571,1115100.0
2007-11-15 11:40:00,25.85,25.88,25.83,25.85,770100.0,15.7571,15.7754,15.7449,15.7571,770100.0
2007-11-15 11:50:00,25.85,25.85,25.73,25.8,762700.0,15.7571,15.7571,15.6839,15.7266,762700.0
2007-11-15 12:00:00,25.8,25.87,25.79,25.86,760900.0,15.7266,15.7693,15.7205,15.7632,760900.0
2007-11-15 12:10:00,25.86,25.92,25.84,25.87,845600.0,15.7632,15.7998,15.751,15.7693,845600.0
2007-11-15 12:20:00,25.87,25.88,25.83,25.83,801500.0,15.7693,15.7754,15.7449,15.7449,801500.0
2007-11-15 12:30:00,25.84,25.84,25.78,25.78,1026600.0,15.751,15.751,15.7144,15.7144,1026600.0
2007-11-15 12:40:00,25.78,25.8,25.62,25.69,1475300.0,15.7144,15.7266,15.6169,15.6596,1475300.0
2007-11-15 12:50:00,25.68,25.69,25.63,25.63,925600.0,15.6535,15.6596,15.623,15.623,925600.0
2007-11-15 13:00:00,25.63,25.66,25.58,25.61,1223500.0,15.623,15.6413,15.5925,15.6108,1223500.0
2007-11-15 13:10:00,25.6,25.65,25.58,25.6,684500.0,15.6047,15.6352,15.5925,15.6047,684500.0
2007-11-15 13:20:00,25.61,25.7,25.57,25.66,2142900.0,15.6108,15.6657,15.5864,15.6413,2142900.0
2007-11-15 13:30:00,25.65,25.69,25.62,25.63,987300.0,15.6352,15.6596,15.6169,15.623,987300.0
2007-11-15 13:40:00,25.64,25.69,25.61,25.67,665400.0,15.6291,15.6596,15.6108,15.6474,665400.0
2007-11-15 13:50:00,25.67,25.69,25.62,25.63,602700.0,15.6474,15.6596,15.6169,15.623,602700.0
2007-11-15 14:00:00,25.63,25.64,25.51,25.52,1505000.0,15.623,15.6291,15.5498,15.5559,1505000.0
2007-11-15 14:10:00,25.52,25.52,25.44,25.48,1982800.0,15.5559,15.5559,15.5072,15.5316,1982800.0
2007-11-15 14:20:00,25.49,25.57,25.46,25.54,1031800.0,15.5376,15.5864,15.5194,15.5681,1031800.0
2007-11-15 14:30:00,25.53,25.61,25.51,25.52,1022100.0,15.562,15.6108,15.5498,15.5559,1022100.0
2007-11-15 14:40:00,25.52,25.57,25.46,25.49,3416200.0,15.5559,15.5864,15.5194,15.5376,3416200.0
2007-11-15 14:50:00,25.5,25.53,25.43,25.43,2825500.0,15.5437,15.562,15.5011,15.5011,2825500.0
2007-11-15 15:00:00,25.43,25.5,25.42,25.46,2430600.0,15.5011,15.5437,15.495,15.5194,2430600.0
2007-11-15 15:10:00,25.46,25.59,25.41,25.57,2927300.0,15.5194,15.5986,15.4889,15.5864,2927300.0
2007-11-15 15:20:00,25.57,25.6,25.51,25.53,1831200.0,15.5864,15.6047,15.5498,15.562,1831200.0
2007-11-15 15:30:00,25.52,25.53,25.32,25.32,2421500.0,15.5559,15.562,15.434,15.434,2421500.0
2007-11-15 15:40:00,25.32,25.58,25.28,25.45,3088300.0,15.434,15.5925,15.4096,15.5133,3088300.0
2007-11-15 15:50:00,25.46,25.54,25.38,25.48,4158200.0,15.5194,15.5681,15.4706,15.5316,4158200.0
2007-11-16 09:30:00,25.53,25.78,25.47,25.6,7155500.0,15.562,15.7144,15.5255,15.6047,7155500.0
2007-11-16 09:40:00,25.6,25.72,25.56,25.68,2049300.0,15.6047,15.6778,15.5803,15.6535,2049300.0
2007-11-16 09:50:00,25.67,25.69,25.54,25.55,2402100.0,15.6474,15.6596,15.5681,15.5742,2402100.0
2007-11-16 10:00:00,25.55,25.6,25.46,25.56,2282400.0,15.5742,15.6047,15.5194,15.5803,2282400.0
2007-11-16 10:10:00,25.56,25.67,25.47,25.66,2013900.0,15.5803,15.6474,15.5255,15.6413,2013900.0
2007-11-16 10:20:00,25.66,25.66,25.51,25.53,1623600.0,15.6413,15.6413,15.5498,15.562,1623600.0
2007-11-16 10:30:00,25.53,25.56,25.39,25.44,5074300.0,15.562,15.5803,15.4767,15.5072,5074300.0
2007-11-16 10:40:00,25.43,25.51,25.4,25.47,2443100.0,15.5011,15.5498,15.4828,15.5255,2443100.0
2007-11-16 10:50:00,25.46,25.52,25.43,25.44,1612800.0,15.5194,15.5559,15.5011,15.5072,1612800.0
2007-11-16 11:00:00,25.44,25.56,25.44,25.54,1534800.0,15.5072,15.5803,15.5072,15.5681,1534800.0
2007-11-16 11:10:00,25.54,25.62,25.52,25.59,890500.0,15.5681,15.6169,15.5559,15.5986,890500.0
2007-11-16 11:20:00,25.59,25.59,25.43,25.44,1001400.0,15.5986,15.5986,15.5011,15.5072,1001400.0
2007-11-16 11:30:00,25.45,25.48,25.41,25.44,1251400.0,15.5133,15.5316,15.4889,15.5072,1251400.0
2007-11-16 11:40:00,25.45,25.48,25.35,25.47,2179100.0,15.5133,15.5316,15.4523,15.5255,2179100.0
2007-11-16 11:50:00,25.47,25.54,25.44,25.44,1279900.0,15.5255,15.5681,15.5072,15.5072,1279900.0
2007-11-16 12:00:00,25.45,25.51,25.43,25.51,1034600.0,15.5133,15.5498,15.5011,15.5498,1034600.0
2007-11-16 12:10:00,25.51,25.58,25.44,25.46,2429600.0,15.5498,15.5925,15.5072,15.5194,2429600.0
2007-11-16 12:20:00,25.45,25.47,25.33,25.35,1926500.0,15.5133,15.5255,15.4401,15.4523,1926500.0
2007-11-16 12:30:00,25.35,25.39,25.31,25.35,1179600.0,15.4523,15.4767,15.4279,15.4523,1179600.0
2007-11-16 12:40:00,25.35,25.36,25.18,25.33,2728200.0,15.4523,15.4584,15.3487,15.4401,2728200.0
2007-11-16 12:50:00,25.32,25.38,25.17,25.3,2472700.0,15.434,15.4706,15.3426,15.4218,2472700.0
2007-11-16 13:00:00,25.3,25.34,25.26,25.29,796700.0,15.4218,15.4462,15.3975,15.4157,796700.0
2007-11-16 13:10:00,25.3,25.39,25.27,25.35,1312300.0,15.4218,15.4767,15.4035,15.4523,1312300.0
2007-11-16 13:20:00,25.35,25.36,25.21,25.25,1363200.0,15.4523,15.4584,15.367,15.3914,1363200.0
2007-11-16 13:30:00,25.24,25.26,25.22,25.23,917500.0,15.3853,15.3975,15.3731,15.3792,917500.0
2007-11-16 13:40:00,25.23,25.42,25.22,25.36,2235200.0,15.3792,15.495,15.3731,15.4584,2235200.0
2007-11-16 13:50:00,25.35,25.36,25.3,25.33,787100.0,15.4523,15.4584,15.4218,15.4401,787100.0
2007-11-16 14:00:00,25.33,25.34,25.2,25.24,1841500.0,15.4401,15.4462,15.3609,15.3853,1841500.0
2007-11-16 14:10:00,25.24,25.28,25.2,25.26,1729500.0,15.3853,15.4096,15.3609,15.3975,1729500.0
2007-11-16 14:20:00,25.26,25.33,25.23,25.31,1527000.0,15.3975,15.4401,15.3792,15.4279,1527000.0
2007-11-16 14:30:00,25.31,25.34,25.22,25.24,1508100.0,15.4279,15.4462,15.3731,15.3853,1508100.0
2007-11-16 14:40:00,25.24,25.3,25.24,25.27,1153400.0,15.3853,15.4218,15.3853,15.4035,1153400.0
2007-11-16 14:50:00,25.28,25.29,25.18,25.26,1380100.0,15.4096,15.4157,15.3487,15.3975,1380100.0
2007-11-16 15:00:00,25.26,25.3,25.21,25.23,1026300.0,15.3975,15.4218,15.367,15.3792,1026300.0
2007-11-16 15:10:00,25.23,25.28,25.21,25.28,1375200.0,15.3792,15.4096,15.367,15.4096,1375200.0
2007-11-16 15:20:00,25.28,25.34,25.24,25.3,1858600.0,15.4096,15.4462,15.3853,15.4218,1858600.0
2007-11-16 15:30:00,25.31,25.32,25.28,25.29,2183900.0,15.4279,15.434,15.4096,15.4157,2183900.0
2007-11-16 15:40:00,25.28,25.45,25.28,25.45,2893400.0,15.4096,15.5133,15.4096,15.5133,2893400.0
2007-11-16 15:50:00,25.44,25.52,25.43,25.5,3705800.0,15.5072,15.5559,15.5011,15.5437,3705800.0
2007-11-19 09:30:00,25.48,25.5,25.22,25.36,1829000.0,15.5316,15.5437,15.3731,15.4584,1829000.0
2007-11-19 09:40:00,25.35,25.57,25.3,25.53,1737500.0,15.4523,15.5864,15.4218,15.562,1737500.0
2007-11-19 09:50:00,25.54,25.54,25.39,25.43,1301400.0,15.5681,15.5681,15.4767,15.5011,1301400.0
2007-11-19 10:00:00,25.43,25.6,25.43,25.55,1278400.0,15.5011,15.6047,15.5011,15.5742,1278400.0
2007-11-19 10:10:00,25.55,25.56,25.43,25.49,1303100.0,15.5742,15.5803,15.5011,15.5376,1303100.0
2007-11-19 10:20:00,25.5,25.55,25.44,25.51,1624600.0,15.5437,15.5742,15.5072,15.5498,1624600.0
2007-11-19 10:30:00,25.51,25.52,25.42,25.46,1202300.0,15.5498,15.5559,15.495,15.5194,1202300.0
2007-11-19 10:40:00,25.46,25.5,25.43,25.46,802100.0,15.5194,15.5437,15.5011,15.5194,802100.0
2007-11-19 10:50:00,25.46,25.47,25.32,25.32,1212600.0,15.5194,15.5255,15.434,15.434,1212600.0
2007-11-19 11:00:00,25.32,25.33,25.18,25.22,1699400.0,15.434,15.4401,15.3487,15.3731,1699400.0
2007-11-19 11:10:00,25.22,25.29,25.18,25.28,1036600.0,15.3731,15.4157,15.3487,15.4096,1036600.0
2007-11-19 11:20:00,25.28,25.3,25.18,25.19,783200.0,15.4096,15.4218,15.3487,15.3548,783200.0
2007-11-19 11:30:00,25.19,25.31,25.18,25.3,947300.0,15.3548,15.4279,15.3487,15.4218,947300.0
2007-11-19 11:40:00,25.3,25.32,25.24,25.26,857200.0,15.4218,15.434,15.3853,15.3975,857200.0
2007-11-19 11:50:00,25.26,25.3,25.16,25.2,769400.0,15.3975,15.4218,15.3365,15.3609,769400.0
2007-11-19 12:00:00,25.19,25.26,25.18,25.22,1201500.0,15.3548,15.3975,15.3487,15.3731,1201500.0
2007-11-19 12:10:00,25.22,25.27,25.2,25.23,827000.0,15.3731,15.4035,15.3609,15.3792,827000.0
2007-11-19 12:20:00,25.23,25.27,25.21,25.21,640500.0,15.3792,15.4035,15.367,15.367,640500.0
2007-11-19 12:30:00,25.22,25.26,25.2,25.24,723200.0,15.3731,15.3975,15.3609,15.3853,723200.0
2007-11-19 12:40:00,25.24,25.28,25.2,25.23,896100.0,15.3853,15.4096,15.3609,15.3792,896100.0
2007-11-19 12:50:00,25.22,25.23,25.15,25.2,1211100.0,15.3731,15.3792,15.3304,15.3609,1211100.0
2007-11-19 13:00:00,25.2,25.25,25.19,25.23,1068900.0,15.3609,15.3914,15.3548,15.3792,1068900.0
2007-11-19 13:10:00,25.23,25.27,25.16,25.19,1578000.0,15.3792,15.4035,15.3365,15.3548,1578000.0
2007-11-19 13:20:00,25.19,25.3,25.17,25.28,890300.0,15.3548,15.4218,15.3426,15.4096,890300.0
2007-11-19 13:30:00,25.28,25.3,25.21,25.27,565200.0,15.4096,15.4218,15.367,15.4035,565200.0
2007-11-19 13:40:00,25.26,25.27,25.18,25.21,587300.0,15.3975,15.4035,15.3487,15.367,587300.0
2007-11-19 13:50:00,25.22,25.24,25.11,25.14,880500.0,15.3731,15.3853,15.306,15.3243,880500.0
2007-11-19 14:00:00,25.13,25.24,25.1,25.23,1186400.0,15.3182,15.3853,15.2999,15.3792,1186400.0
2007-11-19 14:10:00,25.24,25.3,25.21,25.3,903700.0,15.3853,15.4218,15.367,15.4218,903700.0
2007-11-19 14:20:00,25.29,25.36,25.27,25.3,1007100.0,15.4157,15.4584,15.4035,15.4218,1007100.0
2007-11-19 14:30:00,25.3,25.33,25.2,25.26,1200800.0,15.4218,15.4401,15.3609,15.3975,1200800.0
2007-11-19 14:40:00,25.26,25.4,25.25,25.4,1722400.0,15.3975,15.4828,15.3914,15.4828,1722400.0
2007-11-19 14:50:00,25.4,25.4,25.3,25.33,945800.0,15.4828,15.4828,15.4218,15.4401,945800.0
2007-11-19 15:00:00,25.33,25.34,25.26,25.26,1440700.0,15.4401,15.4462,15.3975,15.3975,1440700.0
2007-11-19 15:10:00,25.26,25.3,25.22,25.26,1143800.0,15.3975,15.4218,15.3731,15.3975,1143800.0
2007-11-19 15:20:00,25.26,25.34,25.26,25.28,1238000.0,15.3975,15.4462,15.3975,15.4096,1238000.0
2007-11-19 15:30:00,25.29,25.34,25.25,25.25,1516000.0,15.4157,15.4462,15.3914,15.3914,1516000.0
2007-11-19 15:40:00,25.25,25.26,25.12,25.17,2469100.0,15.3914,15.3975,15.3121,15.3426,2469100.0
2007-11-19 15:50:00,25.17,25.2,25.13,25.2,3019400.0,15.3426,15.3609,15.3182,15.3609,3019400.0
2007-11-20 09:30:00,25.36,25.4,25.21,25.31,2792900.0,15.4584,15.4828,15.367,15.4279,2792900.0
2007-11-20 09:40:00,25.32,25.35,25.22,25.34,1905900.0,15.434,15.4523,15.3731,15.4462,1905900.0
2007-11-20 09:50:00,25.33,25.5,25.33,25.45,1827300.0,15.4401,15.5437,15.4401,15.5133,1827300.0
2007-11-20 10:00:00,25.44,25.54,25.38,25.48,2334200.0,15.5072,15.5681,15.4706,15.5316,2334200.0
2007-11-20 10:10:00,25.49,25.51,25.41,25.47,1532100.0,15.5376,15.5498,15.4889,15.5255,1532100.0
2007-11-20 10:20:00,25.46,25.47,25.34,25.4,1920800.0,15.5194,15.5255,15.4462,15.4828,1920800.0
2007-11-20 10:30:00,25.4,25.49,25.36,25.48,1567800.0,15.4828,15.5376,15.4584,15.5316,1567800.0
2007-11-20 10:40:00,25.49,25.61,25.48,25.6,1587400.0,15.5376,15.6108,15.5316,15.6047,1587400.0
2007-11-20 10:50:00,25.61,25.69,25.57,25.67,1140900.0,15.6108,15.6596,15.5864,15.6474,1140900.0
2007-11-20 11:00:00,25.68,25.75,25.64,25.64,2021100.0,15.6535,15.6961,15.6291,15.6291,2021100.0
2007-11-20 11:10:00,25.65,25.71,25.61,25.71,1659800.0,15.6352,15.6718,15.6108,15.6718,1659800.0
2007-11-20 11:20:00,25.71,25.72,25.62,25.63,1050500.0,15.6718,15.6778,15.6169,15.623,1050500.0
2007-11-20 11:30:00,25.63,25.65,25.6,25.64,1000900.0,15.623,15.6352,15.6047,15.6291,1000900.0
2007-11-20 11:40:00,25.64,25.64,25.54,25.58,796300.0,15.6291,15.6291,15.5681,15.5925,796300.0
2007-11-20 11:50:00,25.59,25.65,25.58,25.62,1225500.0,15.5986,15.6352,15.5925,15.6169,1225500.0
2007-11-20 12:00:00,25.63,25.63,25.57,25.6,1315300.0,15.623,15.623,15.5864,15.6047,1315300.0
2007-11-20 12:10:00,25.6,25.63,25.52,25.6,1395300.0,15.6047,15.623,15.5559,15.6047,1395300.0
2007-11-20 12:20:00,25.6,25.63,25.6,25.6,791300.0,15.6047,15.623,15.6047,15.6047,791300.0
2007-11-20 12:30:00,25.6,25.62,25.47,25.5,1725300.0,15.6047,15.6169,15.5255,15.5437,1725300.0
2007-11-20 12:40:00,25.5,25.56,25.45,25.55,1286600.0,15.5437,15.5803,15.5133,15.5742,1286600.0
2007-11-20 12:50:00,25.55,25.59,25.52,25.53,639000.0,15.5742,15.5986,15.5559,15.562,639000.0
2007-11-20 13:00:00,25.53,25.54,25.31,25.34,1333300.0,15.562,15.5681,15.4279,15.4462,1333300.0
2007-11-20 13:10:00,25.34,25.37,25.22,25.3,1753900.0,15.4462,15.4645,15.3731,15.4218,1753900.0
2007-11-20 13:20:00,25.31,25.37,25.26,25.3,1304800.0,15.4279,15.4645,15.3975,15.4218,1304800.0
2007-11-20 13:30:00,25.3,25.4,25.29,25.33,905700.0,15.4218,15.4828,15.4157,15.4401,905700.0
2007-11-20 13:40:00,25.34,25.38,25.28,25.34,848400.0,15.4462,15.4706,15.4096,15.4462,848400.0
2007-11-20 13:50:00,25.3,25.41,25.27,25.34,1266100.0,15.4218,15.4889,15.4035,15.4462,1266100.0
2007-11-20 14:00:00,25.34,25.45,25.18,25.26,3199000.0,15.4462,15.5133,15.3487,15.3975,3199000.0
2007-11-20 14:10:00,25.27,25.32,25.21,25.29,1500800.0,15.4035,15.434,15.367,15.4157,1500800.0
2007-11-20 14:20:00,25.3,25.32,24.96,25.0,2432300.0,15.4218,15.434,15.2146,15.239,2432300.0
2007-11-20 14:30:00,25.0,25.04,24.91,25.03,2349200.0,15.239,15.2633,15.1841,15.2573,2349200.0
2007-11-20 14:40:00,25.02,25.25,24.98,25.18,2417400.0,15.2512,15.3914,15.2268,15.3487,2417400.0
2007-11-20 14:50:00,25.18,25.2,25.13,25.16,2254600.0,15.3487,15.3609,15.3182,15.3365,2254600.0
2007-11-20 15:00:00,25.16,25.19,25.05,25.15,2194900.0,15.3365,15.3548,15.2694,15.3304,2194900.0
2007-11-20 15:10:00,25.16,25.2,24.99,25.02,2375600.0,15.3365,15.3609,15.2329,15.2512,2375600.0
2007-11-20 15:20:00,25.01,25.17,24.99,25.17,2152200.0,15.2451,15.3426,15.2329,15.3426,2152200.0
2007-11-20 15:30:00,25.17,25.39,25.17,25.38,2752800.0,15.3426,15.4767,15.3426,15.4706,2752800.0
2007-11-20 15:40:00,25.38,25.48,25.37,25.44,3362300.0,15.4706,15.5316,15.4645,15.5072,3362300.0
2007-11-20 15:50:00,25.44,25.53,25.39,25.53,4167800.0,15.5072,15.562,15.4767,15.562,4167800.0
2007-11-21 09:30:00,25.23,25.28,24.86,24.86,3710600.0,15.3792,15.4096,15.1536,15.1536,3710600.0
2007-11-21 09:40:00,24.86,24.97,24.84,24.87,2575300.0,15.1536,15.2207,15.1414,15.1597,2575300.0
2007-11-21 09:50:00,24.87,25.07,24.83,25.02,2962300.0,15.1597,15.2816,15.1353,15.2512,2962300.0
2007-11-21 10:00:00,25.02,25.06,24.88,24.94,2100200.0,15.2512,15.2755,15.1658,15.2024,2100200.0
2007-11-21 10:10:00,24.95,25.08,24.89,25.07,1918100.0,15.2085,15.2877,15.1719,15.2816,1918100.0
2007-11-21 10:20:00,25.08,25.09,24.93,25.06,1612300.0,15.2877,15.2938,15.1963,15.2755,1612300.0
2007-11-21 10:30:00,25.06,25.08,24.85,24.97,1931200.0,15.2755,15.2877,15.1475,15.2207,1931200.0
2007-11-21 10:40:00,24.96,24.97,24.82,24.82,2278800.0,15.2146,15.2207,15.1292,15.1292,2278800.0
2007-11-21 10:50:00,24.82,24.9,24.68,24.72,2956900.0,15.1292,15.178,15.0439,15.0683,2956900.0
2007-11-21 11:00:00,24.71,24.72,24.54,24.57,3316000.0,15.0622,15.0683,14.9586,14.9769,3316000.0
2007-11-21 11:10:00,24.57,24.7,24.56,24.68,1794200.0,14.9769,15.0561,14.9708,15.0439,1794200.0
2007-11-21 11:20:00,24.67,24.75,24.65,24.75,1646500.0,15.0378,15.0866,15.0256,15.0866,1646500.0
2007-11-21 11:30:00,24.75,24.81,24.7,24.81,1063900.0,15.0866,15.1231,15.0561,15.1231,1063900.0
2007-11-21 11:40:00,24.81,24.86,24.78,24.84,1436800.0,15.1231,15.1536,15.1049,15.1414,1436800.0
2007-11-21 11:50:00,24.84,24.91,24.82,24.83,1389200.0,15.1414,15.1841,15.1292,15.1353,1389200.0
2007-11-21 12:00:00,24.83,24.91,24.8,24.8,1081200.0,15.1353,15.1841,15.1171,15.1171,1081200.0
2007-11-21 12:10:00,24.81,24.88,24.81,24.81,925100.0,15.1231,15.1658,15.1231,15.1231,925100.0
2007-11-21 12:20:00,24.81,24.87,24.77,24.85,736200.0,15.1231,15.1597,15.0988,15.1475,736200.0
2007-11-21 12:30:00,24.85,24.97,24.81,24.95,1424300.0,15.1475,15.2207,15.1231,15.2085,1424300.0
2007-11-21 12:40:00,24.95,25.0,24.89,24.98,1332700.0,15.2085,15.239,15.1719,15.2268,1332700.0
2007-11-21 12:50:00,24.98,25.12,24.94,25.07,1604900.0,15.2268,15.3121,15.2024,15.2816,1604900.0
2007-11-21 13:00:00,25.08,25.16,25.05,25.11,1384000.0,15.2877,15.3365,15.2694,15.306,1384000.0
2007-11-21 13:10:00,25.1,25.13,25.01,25.01,862800.0,15.2999,15.3182,15.2451,15.2451,862800.0
2007-11-21 13:20:00,25.01,25.04,24.85,24.87,1240700.0,15.2451,15.2633,15.1475,15.1597,1240700.0
2007-11-21 13:30:00,24.88,24.96,24.86,24.91,606700.0,15.1658,15.2146,15.1536,15.1841,606700.0
2007-11-21 13:40:00,24.91,24.92,24.85,24.9,542700.0,15.1841,15.1902,15.1475,15.178,542700.0
2007-11-21 13:50:00,24.9,24.96,24.88,24.94,568700.0,15.178,15.2146,15.1658,15.2024,568700.0
2007-11-21 14:00:00,24.94,25.03,24.93,25.02,749300.0,15.2024,15.2573,15.1963,15.2512,749300.0
2007-11-21 14:10:00,25.01,25.08,25.0,25.04,944500.0,15.2451,15.2877,15.239,15.2633,944500.0
2007-11-21 14:20:00,25.05,25.11,24.99,25.06,863700.0,15.2694,15.306,15.2329,15.2755,863700.0
2007-11-21 14:30:00,25.07,25.19,25.07,25.15,817600.0,15.2816,15.3548,15.2816,15.3304,817600.0
2007-11-21 14:40:00,25.16,25.24,25.12,25.19,1400900.0,15.3365,15.3853,15.3121,15.3548,1400900.0
2007-11-21 14:50:00,25.18,25.29,25.17,25.27,931400.0,15.3487,15.4157,15.3426,15.4035,931400.0
2007-11-21 15:00:00,25.27,25.28,25.17,25.17,1839200.0,15.4035,15.4096,15.3426,15.3426,1839200.0
2007-11-21 15:10:00,25.17,25.17,24.98,25.01,1363800.0,15.3426,15.3426,15.2268,15.2451,1363800.0
2007-11-21 15:20:00,25.01,25.09,24.9,24.93,1968800.0,15.2451,15.2938,15.178,15.1963,1968800.0
2007-11-21 15:30:00,24.92,24.97,24.89,24.94,1110200.0,15.1902,15.2207,15.1719,15.2024,1110200.0
2007-11-21 15:40:00,24.94,24.96,24.8,24.88,2038800.0,15.2024,15.2146,15.1171,15.1658,2038800.0
2007-11-21 15:50:00,24.88,24.9,24.6,24.62,4115800.0,15.1658,15.178,14.9951,15.0073,4115800.0
2007-11-23 09:30:00,24.75,24.88,24.66,24.7,1429900.0,15.0866,15.1658,15.0317,15.0561,1429900.0
2007-11-23 09:40:00,24.69,24.74,24.55,24.62,1546900.0,15.05,15.0805,14.9647,15.0073,1546900.0
2007-11-23 09:50:00,24.62,24.73,24.6,24.67,1337200.0,15.0073,15.0744,14.9951,15.0378,1337200.0
2007-11-23 10:00:00,24.68,24.75,24.64,24.69,987000.0,15.0439,15.0866,15.0195,15.05,987000.0
2007-11-23 10:10:00,24.69,24.76,24.67,24.74,709600.0,15.05,15.0927,15.0378,15.0805,709600.0
2007-11-23 10:20:00,24.74,24.77,24.67,24.67,853600.0,15.0805,15.0988,15.0378,15.0378,853600.0
2007-11-23 10:30:00,24.67,24.77,24.67,24.73,665200.0,15.0378,15.0988,15.0378,15.0744,665200.0
2007-11-23 10:40:00,24.74,24.77,24.7,24.73,618700.0,15.0805,15.0988,15.0561,15.0744,618700.0
2007-11-23 10:50:00,24.74,24.81,24.71,24.77,661200.0,15.0805,15.1231,15.0622,15.0988,661200.0
2007-11-23 11:00:00,24.77,24.79,24.72,24.76,948500.0,15.0988,15.111,15.0683,15.0927,948500.0
2007-11-23 11:10:00,24.75,24.79,24.75,24.76,434600.0,15.0866,15.111,15.0866,15.0927,434600.0
2007-11-23 11:20:00,24.76,24.76,24.7,24.73,880400.0,15.0927,15.0927,15.0561,15.0744,880400.0
2007-11-23 11:30:00,24.72,24.75,24.71,24.74,574800.0,15.0683,15.0866,15.0622,15.0805,574800.0
2007-11-23 11:40:00,24.74,24.77,24.73,24.75,663200.0,15.0805,15.0988,15.0744,15.0866,663200.0
2007-11-23 11:50:00,24.75,24.76,24.71,24.73,579200.0,15.0866,15.0927,15.0622,15.0744,579200.0
2007-11-23 12:00:00,24.73,24.75,24.7,24.75,421100.0,15.0744,15.0866,15.0561,15.0866,421100.0
2007-11-23 12:10:00,24.75,24.78,24.74,24.76,997100.0,15.0866,15.1049,15.0805,15.0927,997100.0
2007-11-23 12:20:00,24.75,24.91,24.75,24.9,1691700.0,15.0866,15.1841,15.0866,15.178,1691700.0
2007-11-23 12:30:00,24.9,25.02,24.89,24.95,2416400.0,15.178,15.2512,15.1719,15.2085,2416400.0
2007-11-23 12:40:00,24.95,25.06,24.95,25.06,1645700.0,15.2085,15.2755,15.2085,15.2755,1645700.0
2007-11-23 12:50:00,25.05,25.1,24.94,25.06,2995700.0,15.2694,15.2999,15.2024,15.2755,2995700.0
2007-11-26 09:30:00,25.04,25.25,24.92,25.19,2115700.0,15.2633,15.3914,15.1902,15.3548,2115700.0
2007-11-26 09:40:00,25.18,25.3,25.15,25.22,1449200.0,15.3487,15.4218,15.3304,15.3731,1449200.0
2007-11-26 09:50:00,25.21,25.26,24.96,25.26,1010400.0,15.367,15.3975,15.2146,15.3975,1010400.0
2007-11-26 10:00:00,25.26,25.28,25.21,25.22,787600.0,15.3975,15.4096,15.367,15.3731,787600.0
2007-11-26 10:10:00,25.21,25.26,25.19,25.19,765300.0,15.367,15.3975,15.3548,15.3548,765300.0
2007-11-26 10:20:00,25.19,25.3,25.19,25.25,1163600.0,15.3548,15.4218,15.3548,15.3914,1163600.0
2007-11-26 10:30:00,25.25,25.32,25.24,25.29,1170200.0,15.3914,15.434,15.3853,15.4157,1170200.0
2007-11-26 10:40:00,25.29,25.3,25.2,25.25,1170900.0,15.4157,15.4218,15.3609,15.3914,1170900.0
2007-11-26 10:50:00,25.24,25.25,25.16,25.19,943500.0,15.3853,15.3914,15.3365,15.3548,943500.0
2007-11-26 11:00:00,25.19,25.23,25.17,25.17,1285700.0,15.3548,15.3792,15.3426,15.3426,1285700.0
2007-11-26 11:10:00,25.18,25.19,25.01,25.07,1427200.0,15.3487,15.3548,15.2451,15.2816,1427200.0
2007-11-26 11:20:00,25.06,25.12,25.02,25.07,967700.0,15.2755,15.3121,15.2512,15.2816,967700.0
2007-11-26 11:30:00,25.06,25.13,25.05,25.09,1176000.0,15.2755,15.3182,15.2694,15.2938,1176000.0
2007-11-26 11:40:00,25.08,25.14,25.03,25.08,994200.0,15.2877,15.3243,15.2573,15.2877,994200.0
2007-11-26 11:50:00,25.08,25.1,25.05,25.05,813300.0,15.2877,15.2999,15.2694,15.2694,813300.0
2007-11-26 12:00:00,25.06,25.1,25.05,25.1,669400.0,15.2755,15.2999,15.2694,15.2999,669400.0
2007-11-26 12:10:00,25.09,25.16,25.08,25.08,1290100.0,15.2938,15.3365,15.2877,15.2877,1290100.0
2007-11-26 12:20:00,25.08,25.19,25.06,25.17,1205300.0,15.2877,15.3548,15.2755,15.3426,1205300.0
2007-11-26 12:30:00,25.17,25.17,25.08,25.1,895000.0,15.3426,15.3426,15.2877,15.2999,895000.0
2007-11-26 12:40:00,25.09,25.16,25.09,25.15,744900.0,15.2938,15.3365,15.2938,15.3304,744900.0
2007-11-26 12:50:00,25.14,25.15,25.06,25.09,1211800.0,15.3243,15.3304,15.2755,15.2938,1211800.0
2007-11-26 13:00:00,25.09,25.12,25.08,25.09,764900.0,15.2938,15.3121,15.2877,15.2938,764900.0
2007-11-26 13:10:00,25.08,25.11,25.03,25.08,850900.0,15.2877,15.306,15.2573,15.2877,850900.0
2007-11-26 13:20:00,25.08,25.09,24.99,24.99,620200.0,15.2877,15.2938,15.2329,15.2329,620200.0
2007-11-26 13:30:00,25.0,25.1,24.98,25.08,570800.0,15.239,15.2999,15.2268,15.2877,570800.0
2007-11-26 13:40:00,25.08,25.11,24.96,24.98,524900.0,15.2877,15.306,15.2146,15.2268,524900.0
2007-11-26 13:50:00,24.98,24.98,24.88,24.9,779800.0,15.2268,15.2268,15.1658,15.178,779800.0
2007-11-26 14:00:00,24.9,24.96,24.83,24.86,940300.0,15.178,15.2146,15.1353,15.1536,940300.0
2007-11-26 14:10:00,24.87,24.9,24.81,24.87,845700.0,15.1597,15.178,15.1231,15.1597,845700.0
2007-11-26 14:20:00,24.88,24.98,24.85,24.95,838300.0,15.1658,15.2268,15.1475,15.2085,838300.0
2007-11-26 14:30:00,24.95,25.02,24.94,24.98,943000.0,15.2085,15.2512,15.2024,15.2268,943000.0
2007-11-26 14:40:00,24.98,24.98,24.85,24.86,942200.0,15.2268,15.2268,15.1475,15.1536,942200.0
2007-11-26 14:50:00,24.86,24.92,24.8,24.81,894600.0,15.1536,15.1902,15.1171,15.1231,894600.0
2007-11-26 15:00:00,24.81,24.81,24.67,24.68,1519700.0,15.1231,15.1231,15.0378,15.0439,1519700.0
2007-11-26 15:10:00,24.68,24.69,24.6,24.61,1812300.0,15.0439,15.05,14.9951,15.0012,1812300.0
2007-11-26 15:20:00,24.62,24.64,24.55,24.56,2015200.0,15.0073,15.0195,14.9647,14.9708,2015200.0
2007-11-26 15:30:00,24.57,24.62,24.51,24.57,2064500.0,14.9769,15.0073,14.9403,14.9769,2064500.0
2007-11-26 15:40:00,24.57,24.62,24.52,24.56,2033500.0,14.9769,15.0073,14.9464,14.9708,2033500.0
2007-11-26 15:50:00,24.56,24.57,24.32,24.37,5119500.0,14.9708,14.9769,14.8245,14.8549,5119500.0
2007-11-27 09:30:00,24.76,24.89,24.71,24.79,3347600.0,15.0927,15.1719,15.0622,15.111,3347600.0
2007-11-27 09:40:00,24.78,24.86,24.77,24.85,1939400.0,15.1049,15.1536,15.0988,15.1475,1939400.0
2007-11-27 09:50:00,24.84,24.85,24.64,24.71,2457200.0,15.1414,15.1475,15.0195,15.0622,2457200.0
2007-11-27 10:00:00,24.7,24.7,24.49,24.54,2564800.0,15.0561,15.0561,14.9281,14.9586,2564800.0
2007-11-27 10:10:00,24.54,24.65,24.5,24.61,2157800.0,14.9586,15.0256,14.9342,15.0012,2157800.0
2007-11-27 10:20:00,24.6,24.73,24.59,24.73,2032900.0,14.9951,15.0744,14.989,15.0744,2032900.0
2007-11-27 10:30:00,24.73,24.82,24.72,24.79,1878600.0,15.0744,15.1292,15.0683,15.111,1878600.0
2007-11-27 10:40:00,24.8,24.89,24.75,24.87,1634900.0,15.1171,15.1719,15.0866,15.1597,1634900.0
2007-11-27 10:50:00,24.87,24.91,24.83,24.9,889700.0,15.1597,15.1841,15.1353,15.178,889700.0
2007-11-27 11:00:00,24.91,24.92,24.79,24.85,1231100.0,15.1841,15.1902,15.111,15.1475,1231100.0
2007-11-27 11:10:00,24.85,24.92,24.84,24.92,832200.0,15.1475,15.1902,15.1414,15.1902,832200.0
2007-11-27 11:20:00,24.92,25.04,24.89,25.0,1332400.0,15.1902,15.2633,15.1719,15.239,1332400.0
2007-11-27 11:30:00,25.0,25.13,25.0,25.06,1605900.0,15.239,15.3182,15.239,15.2755,1605900.0
2007-11-27 11:40:00,25.07,25.1,24.96,24.97,980600.0,15.2816,15.2999,15.2146,15.2207,980600.0
2007-11-27 11:50:00,24.97,24.98,24.93,24.95,637900.0,15.2207,15.2268,15.1963,15.2085,637900.0
2007-11-27 12:00:00,24.95,25.0,24.95,24.98,358600.0,15.2085,15.239,15.2085,15.2268,358600.0
2007-11-27 12:10:00,24.98,25.04,24.93,25.02,1013400.0,15.2268,15.2633,15.1963,15.2512,1013400.0
2007-11-27 12:20:00,25.01,25.02,24.94,25.0,764100.0,15.2451,15.2512,15.2024,15.239,764100.0
2007-11-27 12:30:00,25.0,25.1,25.0,25.04,1034300.0,15.239,15.2999,15.239,15.2633,1034300.0
2007-11-27 12:40:00,25.05,25.13,25.05,25.12,726700.0,15.2694,15.3182,15.2694,15.3121,726700.0
2007-11-27 12:50:00,25.12,25.15,25.06,25.08,788300.0,15.3121,15.3304,15.2755,15.2877,788300.0
2007-11-27 13:00:00,25.08,25.13,25.08,25.13,429100.0,15.2877,15.3182,15.2877,15.3182,429100.0
2007-11-27 13:10:00,25.13,25.15,25.03,25.06,1126700.0,15.3182,15.3304,15.2573,15.2755,1126700.0
2007-11-27 13:20:00,25.06,25.15,25.04,25.12,671800.0,15.2755,15.3304,15.2633,15.3121,671800.0
2007-11-27 13:30:00,25.13,25.13,25.07,25.09,646900.0,15.3182,15.3182,15.2816,15.2938,646900.0
2007-11-27 13:40:00,25.1,25.1,25.06,25.07,532600.0,15.2999,15.2999,15.2755,15.2816,532600.0
2007-11-27 13:50:00,25.08,25.08,24.98,24.99,903200.0,15.2877,15.2877,15.2268,15.2329,903200.0
2007-11-27 14:00:00,24.99,25.01,24.88,24.91,1532300.0,15.2329,15.2451,15.1658,15.1841,1532300.0
2007-11-27 14:10:00,24.91,25.01,24.9,25.0,1228600.0,15.1841,15.2451,15.178,15.239,1228600.0
2007-11-27 14:20:00,25.0,25.01,24.96,25.0,823400.0,15.239,15.2451,15.2146,15.239,823400.0
2007-11-27 14:30:00,24.99,25.01,24.86,24.91,1522400.0,15.2329,15.2451,15.1536,15.1841,1522400.0
2007-11-27 14:40:00,24.92,24.94,24.8,24.86,1433300.0,15.1902,15.2024,15.1171,15.1536,1433300.0
2007-11-27 14:50:00,24.87,24.99,24.87,24.95,1599100.0,15.1597,15.2329,15.1597,15.2085,1599100.0
2007-11-27 15:00:00,24.96,24.99,24.85,24.91,1404300.0,15.2146,15.2329,15.1475,15.1841,1404300.0
2007-11-27 15:10:00,24.9,25.04,24.9,24.99,1565200.0,15.178,15.2633,15.178,15.2329,1565200.0
2007-11-27 15:20:00,24.99,25.02,24.83,24.85,1390400.0,15.2329,15.2512,15.1353,15.1475,1390400.0
2007-11-27 15:30:00,24.85,25.09,24.8,25.04,2200200.0,15.1475,15.2938,15.1171,15.2633,2200200.0
2007-11-27 15:40:00,25.04,25.08,24.97,25.01,1903000.0,15.2633,15.2877,15.2207,15.2451,1903000.0
2007-11-27 15:50:00,25.0,25.16,24.94,25.12,4376400.0,15.239,15.3365,15.2024,15.3121,4376400.0
2007-11-28 09:30:00,25.53,25.73,25.5,25.67,3956700.0,15.562,15.6839,15.5437,15.6474,3956700.0
2007-11-28 09:40:00,25.67,25.74,25.63,25.74,2105100.0,15.6474,15.69,15.623,15.69,2105100.0
2007-11-28 09:50:00,25.73,25.74,25.68,25.72,1361700.0,15.6839,15.69,15.6535,15.6778,1361700.0
2007-11-28 10:00:00,25.72,25.77,25.68,25.68,1601800.0,15.6778,15.7083,15.6535,15.6535,1601800.0
2007-11-28 10:10:00,25.68,25.84,25.66,25.83,1470600.0,15.6535,15.751,15.6413,15.7449,1470600.0
2007-11-28 10:20:00,25.83,25.93,25.65,25.92,1941100.0,15.7449,15.8059,15.6352,15.7998,1941100.0
2007-11-28 10:30:00,25.93,25.98,25.93,25.97,1364800.0,15.8059,15.8363,15.8059,15.8302,1364800.0
2007-11-28 10:40:00,25.97,26.09,25.95,26.03,2371700.0,15.8302,15.9034,15.818,15.8668,2371700.0
2007-11-28 10:50:00,26.04,26.09,26.0,26.05,1145800.0,15.8729,15.9034,15.8485,15.879,1145800.0
2007-11-28 11:00:00,26.04,26.06,25.95,25.98,1191900.0,15.8729,15.8851,15.818,15.8363,1191900.0
2007-11-28 11:10:00,25.97,26.04,25.97,26.01,912700.0,15.8302,15.8729,15.8302,15.8546,912700.0
2007-11-28 11:20:00,26.01,26.05,25.99,26.04,883500.0,15.8546,15.879,15.8424,15.8729,883500.0
2007-11-28 11:30:00,26.04,26.05,25.98,26.0,846900.0,15.8729,15.879,15.8363,15.8485,846900.0
2007-11-28 11:40:00,26.0,26.02,25.98,26.0,702400.0,15.8485,15.8607,15.8363,15.8485,702400.0
2007-11-28 11:50:00,26.0,26.05,25.98,26.05,643600.0,15.8485,15.879,15.8363,15.879,643600.0
2007-11-28 12:00:00,26.05,26.15,26.02,26.11,990500.0,15.879,15.94,15.8607,15.9156,990500.0
2007-11-28 12:10:00,26.1,26.13,26.06,26.12,777800.0,15.9095,15.9278,15.8851,15.9217,777800.0
2007-11-28 12:20:00,26.12,26.14,26.08,26.11,732100.0,15.9217,15.9339,15.8973,15.9156,732100.0
2007-11-28 12:30:00,26.11,26.14,26.09,26.13,667900.0,15.9156,15.9339,15.9034,15.9278,667900.0
2007-11-28 12:40:00,26.13,26.15,26.07,26.11,755000.0,15.9278,15.94,15.8912,15.9156,755000.0
2007-11-28 12:50:00,26.1,26.11,26.05,26.08,547100.0,15.9095,15.9156,15.879,15.8973,547100.0
2007-11-28 13:00:00,26.08,26.11,26.06,26.09,528800.0,15.8973,15.9156,15.8851,15.9034,528800.0
2007-11-28 13:10:00,26.09,26.14,26.08,26.13,984300.0,15.9034,15.9339,15.8973,15.9278,984300.0
2007-11-28 13:20:00,26.13,26.15,26.09,26.1,1048400.0,15.9278,15.94,15.9034,15.9095,1048400.0
2007-11-28 13:30:00,26.1,26.16,26.09,26.16,989700.0,15.9095,15.9461,15.9034,15.9461,989700.0
2007-11-28 13:40:00,26.16,26.21,26.12,26.2,1595500.0,15.9461,15.9765,15.9217,15.9704,1595500.0
2007-11-28 13:50:00,26.2,26.26,26.19,26.22,1504600.0,15.9704,16.007,15.9643,15.9826,1504600.0
2007-11-28 14:00:00,26.22,26.3,26.18,26.24,1679200.0,15.9826,16.0314,15.9582,15.9948,1679200.0
2007-11-28 14:10:00,26.25,26.3,26.22,26.22,1221900.0,16.0009,16.0314,15.9826,15.9826,1221900.0
2007-11-28 14:20:00,26.23,26.25,26.16,26.19,1205300.0,15.9887,16.0009,15.9461,15.9643,1205300.0
2007-11-28 14:30:00,26.19,26.24,26.15,26.19,659600.0,15.9643,15.9948,15.94,15.9643,659600.0
2007-11-28 14:40:00,26.18,26.23,26.13,26.17,1102500.0,15.9582,15.9887,15.9278,15.9521,1102500.0
2007-11-28 14:50:00,26.17,26.25,26.16,26.25,669400.0,15.9521,16.0009,15.9461,16.0009,669400.0
2007-11-28 15:00:00,26.25,26.29,26.21,26.28,1213900.0,16.0009,16.0253,15.9765,16.0192,1213900.0
2007-11-28 15:10:00,26.29,26.3,26.2,26.2,1470500.0,16.0253,16.0314,15.9704,15.9704,1470500.0
2007-11-28 15:20:00,26.2,26.3,26.2,26.29,2262400.0,15.9704,16.0314,15.9704,16.0253,2262400.0
2007-11-28 15:30:00,26.29,26.31,26.23,26.27,2648900.0,16.0253,16.0375,15.9887,16.0131,2648900.0
2007-11-28 15:40:00,26.26,26.28,26.12,26.12,1744300.0,16.007,16.0192,15.9217,15.9217,1744300.0
2007-11-28 15:50:00,26.12,26.2,26.12,26.18,3926300.0,15.9217,15.9704,15.9217,15.9582,3926300.0
2007-11-29 09:30:00,26.07,26.28,26.01,26.25,2101900.0,15.8912,16.0192,15.8546,16.0009,2101900.0
2007-11-29 09:40:00,26.25,26.41,26.21,26.24,1394900.0,16.0009,16.0984,15.9765,15.9948,1394900.0
2007-11-29 09:50:00,26.24,26.26,26.09,26.17,1382200.0,15.9948,16.007,15.9034,15.9521,1382200.0
2007-11-29 10:00:00,26.17,26.25,26.03,26.06,2126900.0,15.9521,16.0009,15.8668,15.8851,2126900.0
2007-11-29 10:10:00,26.06,26.15,26.02,26.11,2125600.0,15.8851,15.94,15.8607,15.9156,2125600.0
2007-11-29 10:20:00,26.11,26.18,26.1,26.13,1573700.0,15.9156,15.9582,15.9095,15.9278,1573700.0
2007-11-29 10:30:00,26.13,26.26,26.11,26.22,1029400.0,15.9278,16.007,15.9156,15.9826,1029400.0
2007-11-29 10:40:00,26.22,26.25,26.18,26.2,972300.0,15.9826,16.0009,15.9582,15.9704,972300.0
2007-11-29 10:50:00,26.2,26.27,26.17,26.25,957600.0,15.9704,16.0131,15.9521,16.0009,957600.0
2007-11-29 11:00:00,26.25,26.26,26.14,26.24,1492000.0,16.0009,16.007,15.9339,15.9948,1492000.0
2007-11-29 11:10:00,26.24,26.38,26.23,26.31,1215400.0,15.9948,16.0802,15.9887,16.0375,1215400.0
2007-11-29 11:20:00,26.3,26.36,26.23,26.35,871200.0,16.0314,16.068,15.9887,16.0619,871200.0
2007-11-29 11:30:00,26.35,26.44,26.35,26.37,1274000.0,16.0619,16.1167,16.0619,16.0741,1274000.0
2007-11-29 11:40:00,26.37,26.46,26.36,26.4,679200.0,16.0741,16.1289,16.068,16.0923,679200.0
2007-11-29 11:50:00,26.41,26.42,26.36,26.39,500600.0,16.0984,16.1045,16.068,16.0863,500600.0
2007-11-29 12:00:00,26.38,26.47,26.38,26.47,692900.0,16.0802,16.135,16.0802,16.135,692900.0
2007-11-29 12:10:00,26.46,26.47,26.32,26.33,736500.0,16.1289,16.135,16.0436,16.0497,736500.0
2007-11-29 12:20:00,26.33,26.38,26.3,26.33,584800.0,16.0497,16.0802,16.0314,16.0497,584800.0
2007-11-29 12:30:00,26.34,26.37,26.25,26.3,523600.0,16.0558,16.0741,16.0009,16.0314,523600.0
2007-11-29 12:40:00,26.3,26.34,26.25,26.29,411600.0,16.0314,16.0558,16.0009,16.0253,411600.0
2007-11-29 12:50:00,26.3,26.31,26.25,26.26,642100.0,16.0314,16.0375,16.0009,16.007,642100.0
2007-11-29 13:00:00,26.26,26.3,26.25,26.28,648600.0,16.007,16.0314,16.0009,16.0192,648600.0
2007-11-29 13:10:00,26.27,26.29,26.25,26.25,448000.0,16.0131,16.0253,16.0009,16.0009,448000.0
2007-11-29 13:20:00,26.25,26.28,26.24,26.25,599600.0,16.0009,16.0192,15.9948,16.0009,599600.0
2007-11-29 13:30:00,26.26,26.29,26.25,26.26,455100.0,16.007,16.0253,16.0009,16.007,455100.0
2007-11-29 13:40:00,26.25,26.26,26.13,26.2,873200.0,16.0009,16.007,15.9278,15.9704,873200.0
2007-11-29 13:50:00,26.2,26.33,26.2,26.29,690800.0,15.9704,16.0497,15.9704,16.0253,690800.0
2007-11-29 14:00:00,26.29,26.35,26.23,26.33,1007400.0,16.0253,16.0619,15.9887,16.0497,1007400.0
2007-11-29 14:10:00,26.33,26.37,26.31,26.33,824700.0,16.0497,16.0741,16.0375,16.0497,824700.0
2007-11-29 14:20:00,26.34,26.37,26.27,26.35,797300.0,16.0558,16.0741,16.0131,16.0619,797300.0
2007-11-29 14:30:00,26.35,26.36,26.31,26.34,627600.0,16.0619,16.068,16.0375,16.0558,627600.0
2007-11-29 14:40:00,26.34,26.4,26.34,26.36,556900.0,16.0558,16.0923,16.0558,16.068,556900.0
2007-11-29 14:50:00,26.36,26.38,26.3,26.38,822800.0,16.068,16.0802,16.0314,16.0802,822800.0
2007-11-29 15:00:00,26.37,26.44,26.36,26.41,914300.0,16.0741,16.1167,16.068,16.0984,914300.0
2007-11-29 15:10:00,26.42,26.42,26.32,26.36,880500.0,16.1045,16.1045,16.0436,16.068,880500.0
2007-11-29 15:20:00,26.36,26.38,26.31,26.35,820600.0,16.068,16.0802,16.0375,16.0619,820600.0
2007-11-29 15:30:00,26.35,26.35,26.26,26.29,768600.0,16.0619,16.0619,16.007,16.0253,768600.0
2007-11-29 15:40:00,26.29,26.36,26.25,26.32,1391700.0,16.0253,16.068,16.0009,16.0436,1391700.0
2007-11-29 15:50:00,26.31,26.34,26.28,26.34,1411500.0,16.0375,16.0558,16.0192,16.0558,1411500.0
2007-11-30 09:30:00,26.64,26.67,26.4,26.49,3505800.0,16.2386,16.2569,16.0923,16.1472,3505800.0
2007-11-30 09:40:00,26.48,26.49,26.26,26.33,1650100.0,16.1411,16.1472,16.007,16.0497,1650100.0
2007-11-30 09:50:00,26.34,26.41,26.21,26.35,2350000.0,16.0558,16.0984,15.9765,16.0619,2350000.0
2007-11-30 10:00:00,26.35,26.45,26.2,26.24,1939000.0,16.0619,16.1228,15.9704,15.9948,1939000.0
2007-11-30 10:10:00,26.22,26.25,26.07,26.17,1746100.0,15.9826,16.0009,15.8912,15.9521,1746100.0
2007-11-30 10:20:00,26.17,26.29,26.1,26.29,1900200.0,15.9521,16.0253,15.9095,16.0253,1900200.0
2007-11-30 10:30:00,26.29,26.41,26.27,26.33,1646400.0,16.0253,16.0984,16.0131,16.0497,1646400.0
2007-11-30 10:40:00,26.33,26.33,26.24,26.24,944900.0,16.0497,16.0497,15.9948,15.9948,944900.0
2007-11-30 10:50:00,26.25,26.25,26.19,26.2,1035200.0,16.0009,16.0009,15.9643,15.9704,1035200.0
2007-11-30 11:00:00,26.2,26.23,26.08,26.09,1789700.0,15.9704,15.9887,15.8973,15.9034,1789700.0
2007-11-30 11:10:00,26.08,26.16,26.0,26.0,1588600.0,15.8973,15.9461,15.8485,15.8485,1588600.0
2007-11-30 11:20:00,26.0,26.12,25.99,26.08,947500.0,15.8485,15.9217,15.8424,15.8973,947500.0
2007-11-30 11:30:00,26.09,26.09,26.04,26.07,938400.0,15.9034,15.9034,15.8729,15.8912,938400.0
2007-11-30 11:40:00,26.07,26.2,26.07,26.19,1042700.0,15.8912,15.9704,15.8912,15.9643,1042700.0
2007-11-30 11:50:00,26.19,26.2,26.13,26.18,842400.0,15.9643,15.9704,15.9278,15.9582,842400.0
2007-11-30 12:00:00,26.18,26.19,26.16,26.18,619600.0,15.9582,15.9643,15.9461,15.9582,619600.0
2007-11-30 12:10:00,26.18,26.22,26.14,26.17,544900.0,15.9582,15.9826,15.9339,15.9521,544900.0
2007-11-30 12:20:00,26.17,26.18,26.05,26.12,581700.0,15.9521,15.9582,15.879,15.9217,581700.0
2007-11-30 12:30:00,26.12,26.14,26.04,26.08,384800.0,15.9217,15.9339,15.8729,15.8973,384800.0
2007-11-30 12:40:00,26.08,26.09,26.02,26.02,798600.0,15.8973,15.9034,15.8607,15.8607,798600.0
2007-11-30 12:50:00,26.02,26.03,25.96,25.99,746700.0,15.8607,15.8668,15.8241,15.8424,746700.0
2007-11-30 13:00:00,25.99,26.01,25.88,25.89,1506600.0,15.8424,15.8546,15.7754,15.7815,1506600.0
2007-11-30 13:10:00,25.9,25.92,25.84,25.89,1867900.0,15.7876,15.7998,15.751,15.7815,1867900.0
2007-11-30 13:20:00,25.89,25.94,25.86,25.94,1102500.0,15.7815,15.812,15.7632,15.812,1102500.0
2007-11-30 13:30:00,25.93,25.98,25.91,25.96,833800.0,15.8059,15.8363,15.7937,15.8241,833800.0
2007-11-30 13:40:00,25.97,25.97,25.9,25.92,1498200.0,15.8302,15.8302,15.7876,15.7998,1498200.0
2007-11-30 13:50:00,25.93,25.93,25.89,25.9,716700.0,15.8059,15.8059,15.7815,15.7876,716700.0
2007-11-30 14:00:00,25.9,25.91,25.81,25.86,1538900.0,15.7876,15.7937,15.7327,15.7632,1538900.0
2007-11-30 14:10:00,25.85,25.95,25.85,25.93,984100.0,15.7571,15.818,15.7571,15.8059,984100.0
2007-11-30 14:20:00,25.93,25.94,25.84,25.87,633500.0,15.8059,15.812,15.751,15.7693,633500.0
2007-11-30 14:30:00,25.87,25.96,25.84,25.94,744800.0,15.7693,15.8241,15.751,15.812,744800.0
2007-11-30 14:40:00,25.94,25.96,25.88,25.89,944300.0,15.812,15.8241,15.7754,15.7815,944300.0
2007-11-30 14:50:00,25.89,25.93,25.86,25.92,1379600.0,15.7815,15.8059,15.7632,15.7998,1379600.0
2007-11-30 15:00:00,25.92,25.95,25.79,25.8,1858200.0,15.7998,15.818,15.7205,15.7266,1858200.0
2007-11-30 15:10:00,25.8,25.88,25.72,25.88,1868600.0,15.7266,15.7754,15.6778,15.7754,1868600.0
2007-11-30 15:20:00,25.87,25.93,25.85,25.89,1812100.0,15.7693,15.8059,15.7571,15.7815,1812100.0
2007-11-30 15:30:00,25.88,25.95,25.86,25.92,1799000.0,15.7754,15.818,15.7632,15.7998,1799000.0
2007-11-30 15:40:00,25.92,26.0,25.91,25.93,2888000.0,15.7998,15.8485,15.7937,15.8059,2888000.0
2007-11-30 15:50:00,25.93,26.05,25.92,26.03,4922400.0,15.8059,15.879,15.7998,15.8668,4922400.0
2007-12-03 09:30:00,26.03,26.39,26.01,26.29,2740800.0,15.8668,16.0863,15.8546,16.0253,2740800.0
2007-12-03 09:40:00,26.28,26.34,26.15,26.3,1482600.0,16.0192,16.0558,15.94,16.0314,1482600.0
2007-12-03 09:50:00,26.3,26.39,26.29,26.37,1045800.0,16.0314,16.0863,16.0253,16.0741,1045800.0
2007-12-03 10:00:00,26.37,26.44,26.32,26.32,4911500.0,16.0741,16.1167,16.0436,16.0436,4911500.0
2007-12-03 10:10:00,26.32,26.41,26.31,26.34,1137100.0,16.0436,16.0984,16.0375,16.0558,1137100.0
2007-12-03 10:20:00,26.34,26.37,26.3,26.31,799900.0,16.0558,16.0741,16.0314,16.0375,799900.0
2007-12-03 10:30:00,26.3,26.48,26.3,26.47,1808000.0,16.0314,16.1411,16.0314,16.135,1808000.0
2007-12-03 10:40:00,26.46,26.51,26.44,26.51,1732000.0,16.1289,16.1594,16.1167,16.1594,1732000.0
2007-12-03 10:50:00,26.51,26.52,26.43,26.51,1810000.0,16.1594,16.1655,16.1106,16.1594,1810000.0
2007-12-03 11:00:00,26.51,26.57,26.51,26.56,1239400.0,16.1594,16.196,16.1594,16.1899,1239400.0
2007-12-03 11:10:00,26.55,26.56,26.48,26.49,1314400.0,16.1838,16.1899,16.1411,16.1472,1314400.0
2007-12-03 11:20:00,26.49,26.57,26.48,26.56,1016300.0,16.1472,16.196,16.1411,16.1899,1016300.0
2007-12-03 11:30:00,26.56,26.6,26.55,26.55,1189600.0,16.1899,16.2143,16.1838,16.1838,1189600.0
2007-12-03 11:40:00,26.55,26.56,26.53,26.54,400900.0,16.1838,16.1899,16.1716,16.1777,400900.0
2007-12-03 11:50:00,26.55,26.57,26.46,26.57,830000.0,16.1838,16.196,16.1289,16.196,830000.0
2007-12-03 12:00:00,26.57,26.62,26.54,26.62,1091600.0,16.196,16.2265,16.1777,16.2265,1091600.0
2007-12-03 12:10:00,26.61,26.7,26.61,26.69,935600.0,16.2204,16.2752,16.2204,16.2691,935600.0
2007-12-03 12:20:00,26.69,26.7,26.62,26.67,829500.0,16.2691,16.2752,16.2265,16.2569,829500.0
2007-12-03 12:30:00,26.67,26.71,26.66,26.7,750400.0,16.2569,16.2813,16.2508,16.2752,750400.0
2007-12-03 12:40:00,26.7,26.75,26.7,26.73,934400.0,16.2752,16.3057,16.2752,16.2935,934400.0
2007-12-03 12:50:00,26.73,26.78,26.72,26.74,1173200.0,16.2935,16.324,16.2874,16.2996,1173200.0
2007-12-03 13:00:00,26.74,26.75,26.66,26.66,1069500.0,16.2996,16.3057,16.2508,16.2508,1069500.0
2007-12-03 13:10:00,26.66,26.7,26.61,26.7,1241300.0,16.2508,16.2752,16.2204,16.2752,1241300.0
2007-12-03 13:20:00,26.69,26.77,26.69,26.73,1058300.0,16.2691,16.3179,16.2691,16.2935,1058300.0
2007-12-03 13:30:00,26.74,26.74,26.66,26.68,1435700.0,16.2996,16.2996,16.2508,16.263,1435700.0
2007-12-03 13:40:00,26.68,26.68,26.58,26.63,1118100.0,16.263,16.263,16.2021,16.2325,1118100.0
2007-12-03 13:50:00,26.63,26.63,26.53,26.54,984100.0,16.2325,16.2325,16.1716,16.1777,984100.0
2007-12-03 14:00:00,26.54,26.66,26.54,26.64,738600.0,16.1777,16.2508,16.1777,16.2386,738600.0
2007-12-03 14:10:00,26.65,26.69,26.61,26.67,760000.0,16.2447,16.2691,16.2204,16.2569,760000.0
2007-12-03 14:20:00,26.67,26.69,26.59,26.59,681300.0,16.2569,16.2691,16.2082,16.2082,681300.0
2007-12-03 14:30:00,26.59,26.59,26.44,26.51,1629700.0,16.2082,16.2082,16.1167,16.1594,1629700.0
2007-12-03 14:40:00,26.51,26.57,26.46,26.5,790800.0,16.1594,16.196,16.1289,16.1533,790800.0
2007-12-03 14:50:00,26.49,26.52,26.48,26.49,581900.0,16.1472,16.1655,16.1411,16.1472,581900.0
2007-12-03 15:00:00,26.49,26.5,26.4,26.41,994700.0,16.1472,16.1533,16.0923,16.0984,994700.0
2007-12-03 15:10:00,26.41,26.46,26.38,26.42,1233500.0,16.0984,16.1289,16.0802,16.1045,1233500.0
2007-12-03 15:20:00,26.42,26.51,26.39,26.5,1488800.0,16.1045,16.1594,16.0863,16.1533,1488800.0
2007-12-03 15:30:00,26.51,26.53,26.48,26.5,1019600.0,16.1594,16.1716,16.1411,16.1533,1019600.0
2007-12-03 15:40:00,26.5,26.52,26.43,26.43,1643100.0,16.1533,16.1655,16.1106,16.1106,1643100.0
2007-12-03 15:50:00,26.43,26.44,26.26,26.27,3597200.0,16.1106,16.1167,16.007,16.0131,3597200.0
2007-12-04 09:30:00,25.83,26.22,25.83,26.2,2838000.0,15.7449,15.9826,15.7449,15.9704,2838000.0
2007-12-04 09:40:00,26.2,26.24,26.16,26.21,1083400.0,15.9704,15.9948,15.9461,15.9765,1083400.0
2007-12-04 09:50:00,26.21,26.37,26.12,26.36,2182900.0,15.9765,16.0741,15.9217,16.068,2182900.0
2007-12-04 10:00:00,26.36,26.5,26.33,26.35,2464100.0,16.068,16.1533,16.0497,16.0619,2464100.0
2007-12-04 10:10:00,26.35,26.45,26.33,26.35,880100.0,16.0619,16.1228,16.0497,16.0619,880100.0
2007-12-04 10:20:00,26.35,26.4,26.26,26.36,1299200.0,16.0619,16.0923,16.007,16.068,1299200.0
2007-12-04 10:30:00,26.36,26.43,26.33,26.39,1105400.0,16.068,16.1106,16.0497,16.0863,1105400.0
2007-12-04 10:40:00,26.39,26.44,26.36,26.38,701700.0,16.0863,16.1167,16.068,16.0802,701700.0
2007-12-04 10:50:00,26.38,26.39,26.33,26.39,713900.0,16.0802,16.0863,16.0497,16.0863,713900.0
2007-12-04 11:00:00,26.38,26.42,26.35,26.4,529600.0,16.0802,16.1045,16.0619,16.0923,529600.0
2007-12-04 11:10:00,26.4,26.45,26.39,26.44,546400.0,16.0923,16.1228,16.0863,16.1167,546400.0
2007-12-04 11:20:00,26.43,26.46,26.39,26.39,580700.0,16.1106,16.1289,16.0863,16.0863,580700.0
2007-12-04 11:30:00,26.39,26.4,26.34,26.39,934200.0,16.0863,16.0923,16.0558,16.0863,934200.0
2007-12-04 11:40:00,26.39,26.4,26.37,26.39,510300.0,16.0863,16.0923,16.0741,16.0863,510300.0
2007-12-04 11:50:00,26.39,26.4,26.3,26.38,722100.0,16.0863,16.0923,16.0314,16.0802,722100.0
2007-12-04 12:00:00,26.38,26.43,26.34,26.39,1652100.0,16.0802,16.1106,16.0558,16.0863,1652100.0
2007-12-04 12:10:00,26.39,26.41,26.35,26.41,588200.0,16.0863,16.0984,16.0619,16.0984,588200.0
2007-12-04 12:20:00,26.41,26.43,26.4,26.42,479700.0,16.0984,16.1106,16.0923,16.1045,479700.0
2007-12-04 12:30:00,26.42,26.44,26.4,26.43,521100.0,16.1045,16.1167,16.0923,16.1106,521100.0
2007-12-04 12:40:00,26.43,26.5,26.42,26.49,795900.0,16.1106,16.1533,16.1045,16.1472,795900.0
2007-12-04 12:50:00,26.49,26.5,26.46,26.48,596400.0,16.1472,16.1533,16.1289,16.1411,596400.0
2007-12-04 13:00:00,26.47,26.52,26.46,26.46,934600.0,16.135,16.1655,16.1289,16.1289,934600.0
2007-12-04 13:10:00,26.47,26.47,26.44,26.44,329200.0,16.135,16.135,16.1167,16.1167,329200.0
2007-12-04 13:20:00,26.45,26.45,26.39,26.44,663000.0,16.1228,16.1228,16.0863,16.1167,663000.0
2007-12-04 13:30:00,26.44,26.5,26.44,26.48,695900.0,16.1167,16.1533,16.1167,16.1411,695900.0
2007-12-04 13:40:00,26.48,26.49,26.44,26.44,612200.0,16.1411,16.1472,16.1167,16.1167,612200.0
2007-12-04 13:50:00,26.44,26.45,26.39,26.41,706900.0,16.1167,16.1228,16.0863,16.0984,706900.0
2007-12-04 14:00:00,26.41,26.46,26.26,26.27,1602300.0,16.0984,16.1289,16.007,16.0131,1602300.0
2007-12-04 14:10:00,26.27,26.32,26.21,26.31,1121600.0,16.0131,16.0436,15.9765,16.0375,1121600.0
2007-12-04 14:20:00,26.3,26.34,26.27,26.29,866100.0,16.0314,16.0558,16.0131,16.0253,866100.0
2007-12-04 14:30:00,26.3,26.36,26.29,26.32,554800.0,16.0314,16.068,16.0253,16.0436,554800.0
2007-12-04 14:40:00,26.32,26.37,26.31,26.35,484300.0,16.0436,16.0741,16.0375,16.0619,484300.0
2007-12-04 14:50:00,26.35,26.42,26.34,26.42,589000.0,16.0619,16.1045,16.0558,16.1045,589000.0
2007-12-04 15:00:00,26.41,26.43,26.31,26.36,1380500.0,16.0984,16.1106,16.0375,16.068,1380500.0
2007-12-04 15:10:00,26.36,26.41,26.33,26.4,778300.0,16.068,16.0984,16.0497,16.0923,778300.0
2007-12-04 15:20:00,26.4,26.42,26.33,26.34,1268800.0,16.0923,16.1045,16.0497,16.0558,1268800.0
2007-12-04 15:30:00,26.33,26.38,26.31,26.34,1063200.0,16.0497,16.0802,16.0375,16.0558,1063200.0
2007-12-04 15:40:00,26.34,26.35,26.26,26.27,1432400.0,16.0558,16.0619,16.007,16.0131,1432400.0
2007-12-04 15:50:00,26.28,26.35,26.27,26.31,2320900.0,16.0192,16.0619,16.0131,16.0375,2320900.0
2007-12-05 09:30:00,26.9,27.15,26.89,26.99,5762400.0,16.3971,16.5495,16.391,16.452,5762400.0
2007-12-05 09:40:00,26.99,27.14,26.97,27.09,2494200.0,16.452,16.5434,16.4398,16.5129,2494200.0
2007-12-05 09:50:00,27.09,27.1,27.02,27.06,1979100.0,16.5129,16.519,16.4703,16.4947,1979100.0
2007-12-05 10:00:00,27.05,27.08,27.02,27.04,1658200.0,16.4886,16.5068,16.4703,16.4825,1658200.0
2007-12-05 10:10:00,27.05,27.07,27.04,27.05,1315700.0,16.4886,16.5008,16.4825,16.4886,1315700.0
2007-12-05 10:20:00,27.05,27.05,27.0,27.02,2407800.0,16.4886,16.4886,16.4581,16.4703,2407800.0
2007-12-05 10:30:00,27.02,27.1,27.0,27.08,1957000.0,16.4703,16.519,16.4581,16.5068,1957000.0
2007-12-05 10:40:00,27.08,27.18,27.05,27.14,2622100.0,16.5068,16.5678,16.4886,16.5434,2622100.0
2007-12-05 10:50:00,27.14,27.16,27.11,27.14,1351500.0,16.5434,16.5556,16.5251,16.5434,1351500.0
2007-12-05 11:00:00,27.14,27.19,27.1,27.15,2544000.0,16.5434,16.5739,16.519,16.5495,2544000.0
2007-12-05 11:10:00,27.16,27.23,27.15,27.23,2465900.0,16.5556,16.5983,16.5495,16.5983,2465900.0
2007-12-05 11:20:00,27.23,27.39,27.22,27.39,2118700.0,16.5983,16.6958,16.5922,16.6958,2118700.0
2007-12-05 11:30:00,27.39,27.4,27.25,27.29,1616000.0,16.6958,16.7019,16.6105,16.6349,1616000.0
2007-12-05 11:40:00,27.29,27.3,27.2,27.22,1336500.0,16.6349,16.641,16.58,16.5922,1336500.0
2007-12-05 11:50:00,27.23,27.3,27.2,27.28,827900.0,16.5983,16.641,16.58,16.6288,827900.0
2007-12-05 12:00:00,27.28,27.29,27.23,27.24,791000.0,16.6288,16.6349,16.5983,16.6044,791000.0
2007-12-05 12:10:00,27.23,27.28,27.19,27.26,1074500.0,16.5983,16.6288,16.5739,16.6166,1074500.0
2007-12-05 12:20:00,27.27,27.3,27.2,27.28,554400.0,16.6227,16.641,16.58,16.6288,554400.0
2007-12-05 12:30:00,27.27,27.35,27.27,27.32,1089400.0,16.6227,16.6714,16.6227,16.6531,1089400.0
2007-12-05 12:40:00,27.31,27.35,27.2,27.3,942100.0,16.647,16.6714,16.58,16.641,942100.0
2007-12-05 12:50:00,27.3,27.35,27.24,27.24,1917500.0,16.641,16.6714,16.6044,16.6044,1917500.0
2007-12-05 13:00:00,27.24,27.25,27.2,27.21,845300.0,16.6044,16.6105,16.58,16.5861,845300.0
2007-12-05 13:10:00,27.2,27.27,27.2,27.22,879200.0,16.58,16.6227,16.58,16.5922,879200.0
2007-12-05 13:20:00,27.22,27.25,27.21,27.25,728700.0,16.5922,16.6105,16.5861,16.6105,728700.0
2007-12-05 13:30:00,27.25,27.3,27.2,27.27,901100.0,16.6105,16.641,16.58,16.6227,901100.0
2007-12-05 13:40:00,27.27,27.3,27.23,27.26,921400.0,16.6227,16.641,16.5983,16.6166,921400.0
2007-12-05 13:50:00,27.26,27.27,27.21,27.27,718100.0,16.6166,16.6227,16.5861,16.6227,718100.0
2007-12-05 14:00:00,27.26,27.3,27.26,27.28,732200.0,16.6166,16.641,16.6166,16.6288,732200.0
2007-12-05 14:10:00,27.28,27.29,27.23,27.24,520300.0,16.6288,16.6349,16.5983,16.6044,520300.0
2007-12-05 14:20:00,27.24,27.25,27.12,27.18,1886000.0,16.6044,16.6105,16.5312,16.5678,1886000.0
2007-12-05 14:30:00,27.18,27.27,27.18,27.25,1169900.0,16.5678,16.6227,16.5678,16.6105,1169900.0
2007-12-05 14:40:00,27.26,27.29,27.25,27.28,680700.0,16.6166,16.6349,16.6105,16.6288,680700.0
2007-12-05 14:50:00,27.28,27.29,27.17,27.21,1644000.0,16.6288,16.6349,16.5617,16.5861,1644000.0
2007-12-05 15:00:00,27.21,27.25,27.19,27.24,742000.0,16.5861,16.6105,16.5739,16.6044,742000.0
2007-12-05 15:10:00,27.24,27.38,27.24,27.37,2137700.0,16.6044,16.6897,16.6044,16.6836,2137700.0
2007-12-05 15:20:00,27.37,27.43,27.33,27.4,1890400.0,16.6836,16.7202,16.6592,16.7019,1890400.0
2007-12-05 15:30:00,27.4,27.45,27.37,27.44,1643700.0,16.7019,16.7324,16.6836,16.7263,1643700.0
2007-12-05 15:40:00,27.44,27.46,27.34,27.37,2625300.0,16.7263,16.7385,16.6653,16.6836,2625300.0
2007-12-05 15:50:00,27.37,27.39,27.22,27.23,4154000.0,16.6836,16.6958,16.5922,16.5983,4154000.0
2007-12-06 09:30:00,27.22,27.36,27.17,27.26,2571500.0,16.5922,16.6775,16.5617,16.6166,2571500.0
2007-12-06 09:40:00,27.26,27.46,27.23,27.45,1681300.0,16.6166,16.7385,16.5983,16.7324,1681300.0
2007-12-06 09:50:00,27.45,27.47,27.33,27.43,1574100.0,16.7324,16.7446,16.6592,16.7202,1574100.0
2007-12-06 10:00:00,27.43,27.47,27.41,27.47,1159300.0,16.7202,16.7446,16.708,16.7446,1159300.0
2007-12-06 10:10:00,27.47,27.49,27.4,27.4,1654700.0,16.7446,16.7568,16.7019,16.7019,1654700.0
2007-12-06 10:20:00,27.41,27.41,27.34,27.37,1324000.0,16.708,16.708,16.6653,16.6836,1324000.0
2007-12-06 10:30:00,27.37,27.42,27.37,27.4,1345400.0,16.6836,16.7141,16.6836,16.7019,1345400.0
2007-12-06 10:40:00,27.41,27.48,27.4,27.45,1079100.0,16.708,16.7507,16.7019,16.7324,1079100.0
2007-12-06 10:50:00,27.46,27.48,27.43,27.46,1055100.0,16.7385,16.7507,16.7202,16.7385,1055100.0
2007-12-06 11:00:00,27.46,27.46,27.42,27.45,737000.0,16.7385,16.7385,16.7141,16.7324,737000.0
2007-12-06 11:10:00,27.45,27.5,27.44,27.5,1611000.0,16.7324,16.7629,16.7263,16.7629,1611000.0
2007-12-06 11:20:00,27.5,27.5,27.46,27.48,2028900.0,16.7629,16.7629,16.7385,16.7507,2028900.0
2007-12-06 11:30:00,27.48,27.49,27.47,27.49,623000.0,16.7507,16.7568,16.7446,16.7568,623000.0
2007-12-06 11:40:00,27.49,27.54,27.48,27.52,2028700.0,16.7568,16.7872,16.7507,16.7751,2028700.0
2007-12-06 11:50:00,27.52,27.59,27.51,27.58,1240500.0,16.7751,16.8177,16.769,16.8116,1240500.0
2007-12-06 12:00:00,27.58,27.61,27.57,27.59,1407600.0,16.8116,16.8299,16.8055,16.8177,1407600.0
2007-12-06 12:10:00,27.6,27.68,27.59,27.67,1856300.0,16.8238,16.8726,16.8177,16.8665,1856300.0
2007-12-06 12:20:00,27.67,27.68,27.65,27.67,731800.0,16.8665,16.8726,16.8543,16.8665,731800.0
2007-12-06 12:30:00,27.67,27.73,27.67,27.7,1208300.0,16.8665,16.9031,16.8665,16.8848,1208300.0
2007-12-06 12:40:00,27.71,27.75,27.7,27.73,1310000.0,16.8909,16.9153,16.8848,16.9031,1310000.0
2007-12-06 12:50:00,27.72,27.75,27.71,27.75,644600.0,16.897,16.9153,16.8909,16.9153,644600.0
2007-12-06 13:00:00,27.75,27.75,27.72,27.73,631100.0,16.9153,16.9153,16.897,16.9031,631100.0
2007-12-06 13:10:00,27.72,27.78,27.72,27.75,1161200.0,16.897,16.9335,16.897,16.9153,1161200.0
2007-12-06 13:20:00,27.76,27.77,27.75,27.76,635300.0,16.9213,16.9274,16.9153,16.9213,635300.0
2007-12-06 13:30:00,27.76,27.78,27.72,27.75,1645500.0,16.9213,16.9335,16.897,16.9153,1645500.0
2007-12-06 13:40:00,27.76,27.76,27.72,27.73,787100.0,16.9213,16.9213,16.897,16.9031,787100.0
2007-12-06 13:50:00,27.74,27.75,27.68,27.68,1266300.0,16.9092,16.9153,16.8726,16.8726,1266300.0
2007-12-06 14:00:00,27.68,27.78,27.68,27.77,1661700.0,16.8726,16.9335,16.8726,16.9274,1661700.0
2007-12-06 14:10:00,27.77,27.79,27.69,27.78,860100.0,16.9274,16.9396,16.8787,16.9335,860100.0
2007-12-06 14:20:00,27.78,27.8,27.75,27.79,759700.0,16.9335,16.9457,16.9153,16.9396,759700.0
2007-12-06 14:30:00,27.79,27.88,27.79,27.86,1478200.0,16.9396,16.9945,16.9396,16.9823,1478200.0
2007-12-06 14:40:00,27.86,27.9,27.82,27.86,1329600.0,16.9823,17.0067,16.9579,16.9823,1329600.0
2007-12-06 14:50:00,27.86,27.88,27.82,27.83,961000.0,16.9823,16.9945,16.9579,16.964,961000.0
2007-12-06 15:00:00,27.83,27.91,27.82,27.89,2204600.0,16.964,17.0128,16.9579,17.0006,2204600.0
2007-12-06 15:10:00,27.9,27.94,27.85,27.94,2233000.0,17.0067,17.0311,16.9762,17.0311,2233000.0
2007-12-06 15:20:00,27.94,27.95,27.88,27.93,2404100.0,17.0311,17.0372,16.9945,17.025,2404100.0
2007-12-06 15:30:00,27.93,27.98,27.89,27.98,1931700.0,17.025,17.0555,17.0006,17.0555,1931700.0
2007-12-06 15:40:00,27.98,27.99,27.93,27.96,1795800.0,17.0555,17.0615,17.025,17.0433,1795800.0
2007-12-06 15:50:00,27.96,27.99,27.94,27.98,3660500.0,17.0433,17.0615,17.0311,17.0555,3660500.0
2007-12-07 09:30:00,27.77,27.88,27.7,27.81,4557700.0,16.9274,16.9945,16.8848,16.9518,4557700.0
2007-12-07 09:40:00,27.8,27.9,27.77,27.87,1482500.0,16.9457,17.0067,16.9274,16.9884,1482500.0
2007-12-07 09:50:00,27.87,27.87,27.73,27.76,2335300.0,16.9884,16.9884,16.9031,16.9213,2335300.0
2007-12-07 10:00:00,27.75,27.82,27.74,27.74,1753300.0,16.9153,16.9579,16.9092,16.9092,1753300.0
2007-12-07 10:10:00,27.74,27.85,27.73,27.76,1382100.0,16.9092,16.9762,16.9031,16.9213,1382100.0
2007-12-07 10:20:00,27.77,27.8,27.7,27.7,1265500.0,16.9274,16.9457,16.8848,16.8848,1265500.0
2007-12-07 10:30:00,27.7,27.71,27.57,27.63,2436500.0,16.8848,16.8909,16.8055,16.8421,2436500.0
2007-12-07 10:40:00,27.63,27.66,27.61,27.66,805200.0,16.8421,16.8604,16.8299,16.8604,805200.0
2007-12-07 10:50:00,27.65,27.74,27.62,27.69,978700.0,16.8543,16.9092,16.836,16.8787,978700.0
2007-12-07 11:00:00,27.69,27.75,27.63,27.72,1193000.0,16.8787,16.9153,16.8421,16.897,1193000.0
2007-12-07 11:10:00,27.72,27.75,27.67,27.7,627600.0,16.897,16.9153,16.8665,16.8848,627600.0
2007-12-07 11:20:00,27.7,27.75,27.68,27.72,621500.0,16.8848,16.9153,16.8726,16.897,621500.0
2007-12-07 11:30:00,27.73,27.85,27.72,27.8,970800.0,16.9031,16.9762,16.897,16.9457,970800.0
2007-12-07 11:40:00,27.81,27.88,27.78,27.85,877200.0,16.9518,16.9945,16.9335,16.9762,877200.0
2007-12-07 11:50:00,27.85,27.87,27.76,27.78,1705300.0,16.9762,16.9884,16.9213,16.9335,1705300.0
2007-12-07 12:00:00,27.78,27.79,27.7,27.74,1003800.0,16.9335,16.9396,16.8848,16.9092,1003800.0
2007-12-07 12:10:00,27.73,27.8,27.69,27.77,1371300.0,16.9031,16.9457,16.8787,16.9274,1371300.0
2007-12-07 12:20:00,27.77,27.8,27.71,27.72,818100.0,16.9274,16.9457,16.8909,16.897,818100.0
2007-12-07 12:30:00,27.71,27.75,27.7,27.73,629800.0,16.8909,16.9153,16.8848,16.9031,629800.0
2007-12-07 12:40:00,27.73,27.75,27.7,27.73,508900.0,16.9031,16.9153,16.8848,16.9031,508900.0
2007-12-07 12:50:00,27.73,27.74,27.68,27.68,406300.0,16.9031,16.9092,16.8726,16.8726,406300.0
2007-12-07 13:00:00,27.69,27.71,27.67,27.69,476500.0,16.8787,16.8909,16.8665,16.8787,476500.0
2007-12-07 13:10:00,27.69,27.73,27.68,27.73,436600.0,16.8787,16.9031,16.8726,16.9031,436600.0
2007-12-07 13:20:00,27.73,27.73,27.69,27.73,634600.0,16.9031,16.9031,16.8787,16.9031,634600.0
2007-12-07 13:30:00,27.73,27.77,27.72,27.75,620100.0,16.9031,16.9274,16.897,16.9153,620100.0
2007-12-07 13:40:00,27.75,27.82,27.72,27.82,819300.0,16.9153,16.9579,16.897,16.9579,819300.0
2007-12-07 13:50:00,27.81,27.82,27.78,27.81,448200.0,16.9518,16.9579,16.9335,16.9518,448200.0
2007-12-07 14:00:00,27.8,27.85,27.8,27.81,876200.0,16.9457,16.9762,16.9457,16.9518,876200.0
2007-12-07 14:10:00,27.81,27.82,27.74,27.74,867700.0,16.9518,16.9579,16.9092,16.9092,867700.0
2007-12-07 14:20:00,27.75,27.81,27.72,27.79,1026900.0,16.9153,16.9518,16.897,16.9396,1026900.0
2007-12-07 14:30:00,27.79,27.82,27.78,27.81,938100.0,16.9396,16.9579,16.9335,16.9518,938100.0
2007-12-07 14:40:00,27.82,27.82,27.78,27.79,514100.0,16.9579,16.9579,16.9335,16.9396,514100.0
2007-12-07 14:50:00,27.78,27.79,27.77,27.78,383100.0,16.9335,16.9396,16.9274,16.9335,383100.0
2007-12-07 15:00:00,27.77,27.83,27.77,27.81,732400.0,16.9274,16.964,16.9274,16.9518,732400.0
2007-12-07 15:10:00,27.81,27.88,27.8,27.83,1198200.0,16.9518,16.9945,16.9457,16.964,1198200.0
2007-12-07 15:20:00,27.82,27.85,27.77,27.78,1005500.0,16.9579,16.9762,16.9274,16.9335,1005500.0
2007-12-07 15:30:00,27.78,27.79,27.71,27.75,1289800.0,16.9335,16.9396,16.8909,16.9153,1289800.0
2007-12-07 15:40:00,27.75,27.77,27.72,27.74,1228200.0,16.9153,16.9274,16.897,16.9092,1228200.0
2007-12-07 15:50:00,27.73,27.76,27.69,27.71,1941200.0,16.9031,16.9213,16.8787,16.8909,1941200.0
2007-12-10 09:30:00,27.56,27.62,27.25,27.47,2232700.0,16.7994,16.836,16.6105,16.7446,2232700.0
2007-12-10 09:40:00,27.47,27.6,27.46,27.52,1120600.0,16.7446,16.8238,16.7385,16.7751,1120600.0
2007-12-10 09:50:00,27.52,27.59,27.49,27.59,1045500.0,16.7751,16.8177,16.7568,16.8177,1045500.0
2007-12-10 10:00:00,27.59,27.69,27.58,27.68,1783000.0,16.8177,16.8787,16.8116,16.8726,1783000.0
2007-12-10 10:10:00,27.69,27.7,27.65,27.66,1419800.0,16.8787,16.8848,16.8543,16.8604,1419800.0
2007-12-10 10:20:00,27.66,27.7,27.63,27.66,1504100.0,16.8604,16.8848,16.8421,16.8604,1504100.0
2007-12-10 10:30:00,27.67,27.75,27.65,27.75,1342100.0,16.8665,16.9153,16.8543,16.9153,1342100.0
2007-12-10 10:40:00,27.75,27.82,27.74,27.82,1332000.0,16.9153,16.9579,16.9092,16.9579,1332000.0
2007-12-10 10:50:00,27.81,27.86,27.81,27.85,779900.0,16.9518,16.9823,16.9518,16.9762,779900.0
2007-12-10 11:00:00,27.85,27.87,27.78,27.81,1217200.0,16.9762,16.9884,16.9335,16.9518,1217200.0
2007-12-10 11:10:00,27.8,27.87,27.76,27.84,1142300.0,16.9457,16.9884,16.9213,16.9701,1142300.0
2007-12-10 11:20:00,27.84,27.87,27.82,27.82,699800.0,16.9701,16.9884,16.9579,16.9579,699800.0
2007-12-10 11:30:00,27.82,27.83,27.78,27.82,599200.0,16.9579,16.964,16.9335,16.9579,599200.0
2007-12-10 11:40:00,27.82,27.85,27.79,27.84,440600.0,16.9579,16.9762,16.9396,16.9701,440600.0
2007-12-10 11:50:00,27.84,27.87,27.83,27.85,523100.0,16.9701,16.9884,16.964,16.9762,523100.0
2007-12-10 12:00:00,27.86,27.88,27.84,27.84,541200.0,16.9823,16.9945,16.9701,16.9701,541200.0
2007-12-10 12:10:00,27.84,27.86,27.83,27.84,455500.0,16.9701,16.9823,16.964,16.9701,455500.0
2007-12-10 12:20:00,27.84,27.85,27.83,27.83,247300.0,16.9701,16.9762,16.964,16.964,247300.0
2007-12-10 12:30:00,27.84,27.84,27.8,27.83,385800.0,16.9701,16.9701,16.9457,16.964,385800.0
2007-12-10 12:40:00,27.83,27.85,27.82,27.85,472700.0,16.964,16.9762,16.9579,16.9762,472700.0
2007-12-10 12:50:00,27.84,27.85,27.84,27.84,360800.0,16.9701,16.9762,16.9701,16.9701,360800.0
2007-12-10 13:00:00,27.85,27.85,27.84,27.85,295000.0,16.9762,16.9762,16.9701,16.9762,295000.0
2007-12-10 13:10:00,27.84,27.86,27.84,27.84,699000.0,16.9701,16.9823,16.9701,16.9701,699000.0
2007-12-10 13:20:00,27.85,27.88,27.84,27.84,901100.0,16.9762,16.9945,16.9701,16.9701,901100.0
2007-12-10 13:30:00,27.84,27.85,27.82,27.82,358800.0,16.9701,16.9762,16.9579,16.9579,358800.0
2007-12-10 13:40:00,27.82,27.83,27.79,27.81,588900.0,16.9579,16.964,16.9396,16.9518,588900.0
2007-12-10 13:50:00,27.8,27.82,27.74,27.78,905300.0,16.9457,16.9579,16.9092,16.9335,905300.0
2007-12-10 14:00:00,27.78,27.8,27.72,27.75,1359200.0,16.9335,16.9457,16.897,16.9153,1359200.0
2007-12-10 14:10:00,27.75,27.76,27.69,27.69,1338400.0,16.9153,16.9213,16.8787,16.8787,1338400.0
2007-12-10 14:20:00,27.7,27.73,27.67,27.72,1180100.0,16.8848,16.9031,16.8665,16.897,1180100.0
2007-12-10 14:30:00,27.71,27.74,27.7,27.72,440300.0,16.8909,16.9092,16.8848,16.897,440300.0
2007-12-10 14:40:00,27.72,27.75,27.69,27.71,729600.0,16.897,16.9153,16.8787,16.8909,729600.0
2007-12-10 14:50:00,27.7,27.71,27.63,27.67,1154200.0,16.8848,16.8909,16.8421,16.8665,1154200.0
2007-12-10 15:00:00,27.68,27.75,27.67,27.73,821000.0,16.8726,16.9153,16.8665,16.9031,821000.0
2007-12-10 15:10:00,27.72,27.74,27.71,27.71,710300.0,16.897,16.9092,16.8909,16.8909,710300.0
2007-12-10 15:20:00,27.72,27.75,27.7,27.72,834000.0,16.897,16.9153,16.8848,16.897,834000.0
2007-12-10 15:30:00,27.71,27.76,27.68,27.75,1064000.0,16.8909,16.9213,16.8726,16.9153,1064000.0
2007-12-10 15:40:00,27.74,27.79,27.71,27.79,1834100.0,16.9092,16.9396,16.8909,16.9396,1834100.0
2007-12-10 15:50:00,27.79,27.8,27.7,27.76,2352600.0,16.9396,16.9457,16.8848,16.9213,2352600.0
2007-12-11 09:30:00,27.79,27.82,27.54,27.55,2326300.0,16.9396,16.9579,16.7872,16.7933,2326300.0
2007-12-11 09:40:00,27.54,27.65,27.54,27.64,914000.0,16.7872,16.8543,16.7872,16.8482,914000.0
2007-12-11 09:50:00,27.65,27.69,27.64,27.69,702400.0,16.8543,16.8787,16.8482,16.8787,702400.0
2007-12-11 10:00:00,27.69,27.71,27.64,27.68,1083200.0,16.8787,16.8909,16.8482,16.8726,1083200.0
2007-12-11 10:10:00,27.68,27.71,27.67,27.71,706400.0,16.8726,16.8909,16.8665,16.8909,706400.0
2007-12-11 10:20:00,27.71,27.71,27.67,27.67,1011300.0,16.8909,16.8909,16.8665,16.8665,1011300.0
2007-12-11 10:30:00,27.67,27.69,27.65,27.65,939000.0,16.8665,16.8787,16.8543,16.8543,939000.0
2007-12-11 10:40:00,27.66,27.68,27.64,27.65,666900.0,16.8604,16.8726,16.8482,16.8543,666900.0
2007-12-11 10:50:00,27.65,27.69,27.65,27.69,846800.0,16.8543,16.8787,16.8543,16.8787,846800.0
2007-12-11 11:00:00,27.69,27.74,27.67,27.73,909600.0,16.8787,16.9092,16.8665,16.9031,909600.0
2007-12-11 11:10:00,27.73,27.77,27.73,27.74,645900.0,16.9031,16.9274,16.9031,16.9092,645900.0
2007-12-11 11:20:00,27.73,27.74,27.72,27.73,681900.0,16.9031,16.9092,16.897,16.9031,681900.0
2007-12-11 11:30:00,27.74,27.74,27.72,27.72,541400.0,16.9092,16.9092,16.897,16.897,541400.0
2007-12-11 11:40:00,27.72,27.75,27.66,27.69,1406400.0,16.897,16.9153,16.8604,16.8787,1406400.0
2007-12-11 11:50:00,27.69,27.69,27.64,27.65,1793700.0,16.8787,16.8787,16.8482,16.8543,1793700.0
2007-12-11 12:00:00,27.66,27.67,27.6,27.66,1071800.0,16.8604,16.8665,16.8238,16.8604,1071800.0
2007-12-11 12:10:00,27.65,27.66,27.23,27.63,897300.0,16.8543,16.8604,16.5983,16.8421,897300.0
2007-12-11 12:20:00,27.62,27.67,27.6,27.64,1010400.0,16.836,16.8665,16.8238,16.8482,1010400.0
2007-12-11 12:30:00,27.65,27.68,27.64,27.67,430600.0,16.8543,16.8726,16.8482,16.8665,430600.0
2007-12-11 12:40:00,27.68,27.7,27.65,27.67,962700.0,16.8726,16.8848,16.8543,16.8665,962700.0
2007-12-11 12:50:00,27.67,27.72,27.67,27.7,1298300.0,16.8665,16.897,16.8665,16.8848,1298300.0
2007-12-11 13:00:00,27.7,27.71,27.69,27.69,906200.0,16.8848,16.8909,16.8787,16.8787,906200.0
2007-12-11 13:10:00,27.7,27.71,27.69,27.7,598700.0,16.8848,16.8909,16.8787,16.8848,598700.0
2007-12-11 13:20:00,27.7,27.7,27.67,27.7,834500.0,16.8848,16.8848,16.8665,16.8848,834500.0
2007-12-11 13:30:00,27.7,27.71,27.69,27.7,275600.0,16.8848,16.8909,16.8787,16.8848,275600.0
2007-12-11 13:40:00,27.71,27.71,27.69,27.7,590600.0,16.8909,16.8909,16.8787,16.8848,590600.0
2007-12-11 13:50:00,27.7,27.71,27.67,27.7,1308100.0,16.8848,16.8909,16.8665,16.8848,1308100.0
2007-12-11 14:00:00,27.7,27.71,27.67,27.68,1384400.0,16.8848,16.8909,16.8665,16.8726,1384400.0
2007-12-11 14:10:00,27.68,27.7,27.3,27.59,3287600.0,16.8726,16.8848,16.641,16.8177,3287600.0
2007-12-11 14:20:00,27.58,27.6,27.22,27.38,3349700.0,16.8116,16.8238,16.5922,16.6897,3349700.0
2007-12-11 14:30:00,27.39,27.39,27.13,27.18,2557900.0,16.6958,16.6958,16.5373,16.5678,2557900.0
2007-12-11 14:40:00,27.17,27.21,27.06,27.19,2083500.0,16.5617,16.5861,16.4947,16.5739,2083500.0
2007-12-11 14:50:00,27.2,27.33,27.16,27.3,2008000.0,16.58,16.6592,16.5556,16.641,2008000.0
2007-12-11 15:00:00,27.3,27.32,27.2,27.23,1733800.0,16.641,16.6531,16.58,16.5983,1733800.0
2007-12-11 15:10:00,27.22,27.25,27.07,27.08,2582900.0,16.5922,16.6105,16.5008,16.5068,2582900.0
2007-12-11 15:20:00,27.09,27.19,27.04,27.17,2090000.0,16.5129,16.5739,16.4825,16.5617,2090000.0
2007-12-11 15:30:00,27.17,27.21,27.03,27.05,2036700.0,16.5617,16.5861,16.4764,16.4886,2036700.0
2007-12-11 15:40:00,27.05,27.08,26.94,26.96,2846200.0,16.4886,16.5068,16.4215,16.4337,2846200.0
2007-12-11 15:50:00,26.96,27.0,26.91,26.94,3609600.0,16.4337,16.4581,16.4032,16.4215,3609600.0
2007-12-12 09:30:00,27.45,27.72,27.4,27.48,3382200.0,16.7324,16.897,16.7019,16.7507,3382200.0
2007-12-12 09:40:00,27.49,27.53,27.41,27.5,1871300.0,16.7568,16.7811,16.708,16.7629,1871300.0
2007-12-12 09:50:00,27.51,27.58,27.44,27.48,1438700.0,16.769,16.8116,16.7263,16.7507,1438700.0
2007-12-12 10:00:00,27.48,27.48,27.4,27.41,1185200.0,16.7507,16.7507,16.7019,16.708,1185200.0
2007-12-12 10:10:00,27.41,27.56,27.38,27.55,1364800.0,16.708,16.7994,16.6897,16.7933,1364800.0
2007-12-12 10:20:00,27.56,27.58,27.45,27.47,1179400.0,16.7994,16.8116,16.7324,16.7446,1179400.0
2007-12-12 10:30:00,27.47,27.5,27.44,27.48,1258500.0,16.7446,16.7629,16.7263,16.7507,1258500.0
2007-12-12 10:40:00,27.48,27.57,27.47,27.49,1657200.0,16.7507,16.8055,16.7446,16.7568,1657200.0
2007-12-12 10:50:00,27.49,27.52,27.43,27.44,1290800.0,16.7568,16.7751,16.7202,16.7263,1290800.0
2007-12-12 11:00:00,27.43,27.48,27.43,27.46,1053000.0,16.7202,16.7507,16.7202,16.7385,1053000.0
2007-12-12 11:10:00,27.46,27.48,27.43,27.46,952400.0,16.7385,16.7507,16.7202,16.7385,952400.0
2007-12-12 11:20:00,27.47,27.48,27.41,27.44,822800.0,16.7446,16.7507,16.708,16.7263,822800.0
2007-12-12 11:30:00,27.45,27.48,27.45,27.46,990100.0,16.7324,16.7507,16.7324,16.7385,990100.0
2007-12-12 11:40:00,27.46,27.46,27.4,27.41,1195700.0,16.7385,16.7385,16.7019,16.708,1195700.0
2007-12-12 11:50:00,27.41,27.5,27.38,27.49,1232100.0,16.708,16.7629,16.6897,16.7568,1232100.0
2007-12-12 12:00:00,27.5,27.53,27.46,27.48,1347500.0,16.7629,16.7811,16.7385,16.7507,1347500.0
2007-12-12 12:10:00,27.47,27.5,27.45,27.47,634600.0,16.7446,16.7629,16.7324,16.7446,634600.0
2007-12-12 12:20:00,27.48,27.48,27.44,27.44,480100.0,16.7507,16.7507,16.7263,16.7263,480100.0
2007-12-12 12:30:00,27.44,27.44,27.32,27.35,971700.0,16.7263,16.7263,16.6531,16.6714,971700.0
2007-12-12 12:40:00,27.35,27.35,27.18,27.21,1104300.0,16.6714,16.6714,16.5678,16.5861,1104300.0
2007-12-12 12:50:00,27.21,27.24,27.17,27.23,1016700.0,16.5861,16.6044,16.5617,16.5983,1016700.0
2007-12-12 13:00:00,27.23,27.26,27.21,27.26,590400.0,16.5983,16.6166,16.5861,16.6166,590400.0
2007-12-12 13:10:00,27.26,27.35,27.25,27.34,798600.0,16.6166,16.6714,16.6105,16.6653,798600.0
2007-12-12 13:20:00,27.33,27.37,27.31,27.33,497600.0,16.6592,16.6836,16.647,16.6592,497600.0
2007-12-12 13:30:00,27.33,27.4,27.29,27.39,533100.0,16.6592,16.7019,16.6349,16.6958,533100.0
2007-12-12 13:40:00,27.4,27.4,27.31,27.35,887600.0,16.7019,16.7019,16.647,16.6714,887600.0
2007-12-12 13:50:00,27.34,27.35,27.31,27.34,951500.0,16.6653,16.6714,16.647,16.6653,951500.0
2007-12-12 14:00:00,27.34,27.41,27.32,27.38,1054300.0,16.6653,16.708,16.6531,16.6897,1054300.0
2007-12-12 14:10:00,27.37,27.42,27.37,27.39,973300.0,16.6836,16.7141,16.6836,16.6958,973300.0
2007-12-12 14:20:00,27.4,27.4,27.32,27.35,838400.0,16.7019,16.7019,16.6531,16.6714,838400.0
2007-12-12 14:30:00,27.35,27.35,27.3,27.34,879900.0,16.6714,16.6714,16.641,16.6653,879900.0
2007-12-12 14:40:00,27.34,27.38,27.32,27.33,1524400.0,16.6653,16.6897,16.6531,16.6592,1524400.0
2007-12-12 14:50:00,27.32,27.33,27.25,27.25,917300.0,16.6531,16.6592,16.6105,16.6105,917300.0
2007-12-12 15:00:00,27.26,27.26,27.11,27.19,2430500.0,16.6166,16.6166,16.5251,16.5739,2430500.0
2007-12-12 15:10:00,27.19,27.19,26.89,27.03,2265400.0,16.5739,16.5739,16.391,16.4764,2265400.0
2007-12-12 15:20:00,27.03,27.09,26.95,27.06,1993400.0,16.4764,16.5129,16.4276,16.4947,1993400.0
2007-12-12 15:30:00,27.05,27.06,26.91,26.96,1939000.0,16.4886,16.4947,16.4032,16.4337,1939000.0
2007-12-12 15:40:00,26.95,27.19,26.92,27.16,2981200.0,16.4276,16.5739,16.4093,16.5556,2981200.0
2007-12-12 15:50:00,27.17,27.3,27.13,27.3,3169500.0,16.5617,16.641,16.5373,16.641,3169500.0
2007-12-13 09:30:00,26.99,27.5,26.91,27.27,3817200.0,16.452,16.7629,16.4032,16.6227,3817200.0
2007-12-13 09:40:00,27.26,27.36,27.11,27.11,1837700.0,16.6166,16.6775,16.5251,16.5251,1837700.0
2007-12-13 09:50:00,27.12,27.13,26.92,27.0,2559000.0,16.5312,16.5373,16.4093,16.4581,2559000.0
2007-12-13 10:00:00,26.99,27.0,26.83,26.93,1989200.0,16.452,16.4581,16.3545,16.4154,1989200.0
2007-12-13 10:10:00,26.93,27.05,26.91,27.02,1634600.0,16.4154,16.4886,16.4032,16.4703,1634600.0
2007-12-13 10:20:00,27.03,27.09,26.84,26.92,1909700.0,16.4764,16.5129,16.3606,16.4093,1909700.0
2007-12-13 10:30:00,26.92,26.97,26.86,26.91,1518000.0,16.4093,16.4398,16.3727,16.4032,1518000.0
2007-12-13 10:40:00,26.91,26.95,26.85,26.95,1387700.0,16.4032,16.4276,16.3666,16.4276,1387700.0
2007-12-13 10:50:00,26.95,27.05,26.87,26.9,1133100.0,16.4276,16.4886,16.3788,16.3971,1133100.0
2007-12-13 11:00:00,26.91,26.93,26.85,26.91,1234300.0,16.4032,16.4154,16.3666,16.4032,1234300.0
2007-12-13 11:10:00,26.91,26.99,26.9,26.92,996900.0,16.4032,16.452,16.3971,16.4093,996900.0
2007-12-13 11:20:00,26.92,26.96,26.85,26.86,1675700.0,16.4093,16.4337,16.3666,16.3727,1675700.0
2007-12-13 11:30:00,26.86,26.95,26.81,26.94,1100300.0,16.3727,16.4276,16.3423,16.4215,1100300.0
2007-12-13 11:40:00,26.94,26.98,26.88,26.88,898900.0,16.4215,16.4459,16.3849,16.3849,898900.0
2007-12-13 11:50:00,26.88,27.03,26.88,27.01,1248900.0,16.3849,16.4764,16.3849,16.4642,1248900.0
2007-12-13 12:00:00,27.01,27.04,26.95,27.04,720400.0,16.4642,16.4825,16.4276,16.4825,720400.0
2007-12-13 12:10:00,27.05,27.08,27.01,27.02,633000.0,16.4886,16.5068,16.4642,16.4703,633000.0
2007-12-13 12:20:00,27.02,27.03,26.96,27.0,883000.0,16.4703,16.4764,16.4337,16.4581,883000.0
2007-12-13 12:30:00,27.0,27.03,26.99,27.01,304700.0,16.4581,16.4764,16.452,16.4642,304700.0
2007-12-13 12:40:00,27.01,27.02,26.85,26.85,1061300.0,16.4642,16.4703,16.3666,16.3666,1061300.0
2007-12-13 12:50:00,26.86,26.97,26.85,26.92,903600.0,16.3727,16.4398,16.3666,16.4093,903600.0
2007-12-13 13:00:00,26.92,26.96,26.92,26.96,862200.0,16.4093,16.4337,16.4093,16.4337,862200.0
2007-12-13 13:10:00,26.95,26.99,26.93,26.95,727100.0,16.4276,16.452,16.4154,16.4276,727100.0
2007-12-13 13:20:00,26.95,26.97,26.93,26.95,808700.0,16.4276,16.4398,16.4154,16.4276,808700.0
2007-12-13 13:30:00,26.95,27.0,26.94,26.99,1047700.0,16.4276,16.4581,16.4215,16.452,1047700.0
2007-12-13 13:40:00,26.99,27.0,26.96,26.99,607200.0,16.452,16.4581,16.4337,16.452,607200.0
2007-12-13 13:50:00,27.0,27.07,26.99,27.06,1039300.0,16.4581,16.5008,16.452,16.4947,1039300.0
2007-12-13 14:00:00,27.06,27.1,27.01,27.08,1044700.0,16.4947,16.519,16.4642,16.5068,1044700.0
2007-12-13 14:10:00,27.09,27.11,27.04,27.1,817700.0,16.5129,16.5251,16.4825,16.519,817700.0
2007-12-13 14:20:00,27.1,27.17,27.05,27.16,1103800.0,16.519,16.5617,16.4886,16.5556,1103800.0
2007-12-13 14:30:00,27.16,27.18,27.06,27.06,917400.0,16.5556,16.5678,16.4947,16.4947,917400.0
2007-12-13 14:40:00,27.07,27.08,26.99,27.02,734000.0,16.5008,16.5068,16.452,16.4703,734000.0
2007-12-13 14:50:00,27.01,27.09,27.01,27.05,1073100.0,16.4642,16.5129,16.4642,16.4886,1073100.0
2007-12-13 15:00:00,27.04,27.12,27.03,27.06,753500.0,16.4825,16.5312,16.4764,16.4947,753500.0
2007-12-13 15:10:00,27.07,27.09,26.98,27.02,1155700.0,16.5008,16.5129,16.4459,16.4703,1155700.0
2007-12-13 15:20:00,27.02,27.15,26.96,27.14,1397100.0,16.4703,16.5495,16.4337,16.5434,1397100.0
2007-12-13 15:30:00,27.14,27.15,27.08,27.11,2141500.0,16.5434,16.5495,16.5068,16.5251,2141500.0
2007-12-13 15:40:00,27.11,27.15,27.09,27.13,1912800.0,16.5251,16.5495,16.5129,16.5373,1912800.0
2007-12-13 15:50:00,27.13,27.18,27.08,27.16,2695000.0,16.5373,16.5678,16.5068,16.5556,2695000.0
2007-12-14 09:30:00,26.82,26.84,26.62,26.65,3075100.0,16.3484,16.3606,16.2265,16.2447,3075100.0
2007-12-14 09:40:00,26.65,26.67,26.44,26.47,3062000.0,16.2447,16.2569,16.1167,16.135,3062000.0
2007-12-14 09:50:00,26.47,26.55,26.4,26.47,2985900.0,16.135,16.1838,16.0923,16.135,2985900.0
2007-12-14 10:00:00,26.48,26.52,26.34,26.49,2228800.0,16.1411,16.1655,16.0558,16.1472,2228800.0
2007-12-14 10:10:00,26.49,26.61,26.46,26.57,2476900.0,16.1472,16.2204,16.1289,16.196,2476900.0
2007-12-14 10:20:00,26.57,26.57,26.41,26.45,1789300.0,16.196,16.196,16.0984,16.1228,1789300.0
2007-12-14 10:30:00,26.45,26.49,26.43,26.49,742100.0,16.1228,16.1472,16.1106,16.1472,742100.0
2007-12-14 10:40:00,26.49,26.53,26.42,26.49,1749000.0,16.1472,16.1716,16.1045,16.1472,1749000.0
2007-12-14 10:50:00,26.49,26.51,26.44,26.48,1910500.0,16.1472,16.1594,16.1167,16.1411,1910500.0
2007-12-14 11:00:00,26.48,26.6,26.46,26.56,3168300.0,16.1411,16.2143,16.1289,16.1899,3168300.0
2007-12-14 11:10:00,26.56,26.57,26.47,26.51,1165700.0,16.1899,16.196,16.135,16.1594,1165700.0
2007-12-14 11:20:00,26.5,26.55,26.49,26.49,942600.0,16.1533,16.1838,16.1472,16.1472,942600.0
2007-12-14 11:30:00,26.49,26.54,26.44,26.49,1162600.0,16.1472,16.1777,16.1167,16.1472,1162600.0
2007-12-14 11:40:00,26.49,26.5,26.41,26.44,716000.0,16.1472,16.1533,16.0984,16.1167,716000.0
2007-12-14 11:50:00,26.44,26.45,26.36,26.38,1172700.0,16.1167,16.1228,16.068,16.0802,1172700.0
2007-12-14 12:00:00,26.38,26.42,26.37,26.4,1525100.0,16.0802,16.1045,16.0741,16.0923,1525100.0
2007-12-14 12:10:00,26.41,26.45,26.37,26.38,1509000.0,16.0984,16.1228,16.0741,16.0802,1509000.0
2007-12-14 12:20:00,26.37,26.42,26.37,26.41,1244300.0,16.0741,16.1045,16.0741,16.0984,1244300.0
2007-12-14 12:30:00,26.41,26.47,26.4,26.46,735800.0,16.0984,16.135,16.0923,16.1289,735800.0
2007-12-14 12:40:00,26.46,26.46,26.44,26.45,660300.0,16.1289,16.1289,16.1167,16.1228,660300.0
2007-12-14 12:50:00,26.45,26.48,26.44,26.47,603200.0,16.1228,16.1411,16.1167,16.135,603200.0
2007-12-14 13:00:00,26.47,26.48,26.41,26.45,1196800.0,16.135,16.1411,16.0984,16.1228,1196800.0
2007-12-14 13:10:00,26.45,26.5,26.42,26.48,488300.0,16.1228,16.1533,16.1045,16.1411,488300.0
2007-12-14 13:20:00,26.48,26.5,26.46,26.48,668700.0,16.1411,16.1533,16.1289,16.1411,668700.0
2007-12-14 13:30:00,26.47,26.51,26.47,26.51,473900.0,16.135,16.1594,16.135,16.1594,473900.0
2007-12-14 13:40:00,26.51,26.51,26.39,26.45,858200.0,16.1594,16.1594,16.0863,16.1228,858200.0
2007-12-14 13:50:00,26.45,26.46,26.41,26.45,649600.0,16.1228,16.1289,16.0984,16.1228,649600.0
2007-12-14 14:00:00,26.44,26.49,26.42,26.49,473200.0,16.1167,16.1472,16.1045,16.1472,473200.0
2007-12-14 14:10:00,26.49,26.51,26.44,26.46,1608600.0,16.1472,16.1594,16.1167,16.1289,1608600.0
2007-12-14 14:20:00,26.47,26.51,26.47,26.48,2025400.0,16.135,16.1594,16.135,16.1411,2025400.0
2007-12-14 14:30:00,26.47,26.48,26.38,26.42,1319400.0,16.135,16.1411,16.0802,16.1045,1319400.0
2007-12-14 14:40:00,26.43,26.46,26.42,26.43,571800.0,16.1106,16.1289,16.1045,16.1106,571800.0
2007-12-14 14:50:00,26.43,26.46,26.35,26.36,1129600.0,16.1106,16.1289,16.0619,16.068,1129600.0
2007-12-14 15:00:00,26.36,26.39,26.27,26.33,2233200.0,16.068,16.0863,16.0131,16.0497,2233200.0
2007-12-14 15:10:00,26.34,26.36,26.26,26.26,869800.0,16.0558,16.068,16.007,16.007,869800.0
2007-12-14 15:20:00,26.27,26.29,26.19,26.29,1921900.0,16.0131,16.0253,15.9643,16.0253,1921900.0
2007-12-14 15:30:00,26.28,26.37,26.27,26.32,1586800.0,16.0192,16.0741,16.0131,16.0436,1586800.0
2007-12-14 15:40:00,26.32,26.32,26.24,26.26,2581600.0,16.0436,16.0436,15.9948,16.007,2581600.0
2007-12-14 15:50:00,26.25,26.32,26.24,26.31,4129200.0,16.0009,16.0436,15.9948,16.0375,4129200.0
2007-12-17 09:30:00,26.24,26.27,25.93,26.0,2952700.0,15.9948,16.0131,15.8059,15.8485,2952700.0
2007-12-17 09:40:00,25.99,26.08,25.81,25.86,1856000.0,15.8424,15.8973,15.7327,15.7632,1856000.0
2007-12-17 09:50:00,25.85,25.88,25.6,25.61,2526800.0,15.7571,15.7754,15.6047,15.6108,2526800.0
2007-12-17 10:00:00,25.61,25.62,25.38,25.41,4441000.0,15.6108,15.6169,15.4706,15.4889,4441000.0
2007-12-17 10:10:00,25.41,25.67,25.4,25.61,2451900.0,15.4889,15.6474,15.4828,15.6108,2451900.0
2007-12-17 10:20:00,25.6,25.63,25.52,25.52,1536500.0,15.6047,15.623,15.5559,15.5559,1536500.0
2007-12-17 10:30:00,25.52,25.73,25.5,25.7,1341700.0,15.5559,15.6839,15.5437,15.6657,1341700.0
2007-12-17 10:40:00,25.71,25.82,25.7,25.79,1148100.0,15.6718,15.7388,15.6657,15.7205,1148100.0
2007-12-17 10:50:00,25.8,25.82,25.77,25.8,903800.0,15.7266,15.7388,15.7083,15.7266,903800.0
2007-12-17 11:00:00,25.8,25.9,25.79,25.79,1794700.0,15.7266,15.7876,15.7205,15.7205,1794700.0
2007-12-17 11:10:00,25.78,25.82,25.77,25.8,1104800.0,15.7144,15.7388,15.7083,15.7266,1104800.0
2007-12-17 11:20:00,25.81,25.86,25.79,25.81,1100100.0,15.7327,15.7632,15.7205,15.7327,1100100.0
2007-12-17 11:30:00,25.81,25.87,25.78,25.81,1212400.0,15.7327,15.7693,15.7144,15.7327,1212400.0
2007-12-17 11:40:00,25.81,25.83,25.71,25.75,1151300.0,15.7327,15.7449,15.6718,15.6961,1151300.0
2007-12-17 11:50:00,25.74,25.81,25.73,25.8,970100.0,15.69,15.7327,15.6839,15.7266,970100.0
2007-12-17 12:00:00,25.8,25.88,25.8,25.85,1217900.0,15.7266,15.7754,15.7266,15.7571,1217900.0
2007-12-17 12:10:00,25.85,25.87,25.76,25.85,663000.0,15.7571,15.7693,15.7022,15.7571,663000.0
2007-12-17 12:20:00,25.84,25.87,25.83,25.86,465600.0,15.751,15.7693,15.7449,15.7632,465600.0
2007-12-17 12:30:00,25.86,25.94,25.85,25.91,1124200.0,15.7632,15.812,15.7571,15.7937,1124200.0
2007-12-17 12:40:00,25.91,25.93,25.89,25.9,649800.0,15.7937,15.8059,15.7815,15.7876,649800.0
2007-12-17 12:50:00,25.89,25.89,25.83,25.85,874600.0,15.7815,15.7815,15.7449,15.7571,874600.0
2007-12-17 13:00:00,25.85,25.9,25.83,25.87,874300.0,15.7571,15.7876,15.7449,15.7693,874300.0
2007-12-17 13:10:00,25.88,25.88,25.76,25.78,1295100.0,15.7754,15.7754,15.7022,15.7144,1295100.0
2007-12-17 13:20:00,25.78,25.82,25.73,25.74,725500.0,15.7144,15.7388,15.6839,15.69,725500.0
2007-12-17 13:30:00,25.74,25.76,25.7,25.7,1168000.0,15.69,15.7022,15.6657,15.6657,1168000.0
2007-12-17 13:40:00,25.7,25.73,25.65,25.65,1252500.0,15.6657,15.6839,15.6352,15.6352,1252500.0
2007-12-17 13:50:00,25.66,25.74,25.65,25.71,1031200.0,15.6413,15.69,15.6352,15.6718,1031200.0
2007-12-17 14:00:00,25.71,25.78,25.7,25.75,928600.0,15.6718,15.7144,15.6657,15.6961,928600.0
2007-12-17 14:10:00,25.75,25.78,25.74,25.77,647200.0,15.6961,15.7144,15.69,15.7083,647200.0
2007-12-17 14:20:00,25.77,25.84,25.76,25.83,964700.0,15.7083,15.751,15.7022,15.7449,964700.0
2007-12-17 14:30:00,25.83,25.87,25.83,25.87,681400.0,15.7449,15.7693,15.7449,15.7693,681400.0
2007-12-17 14:40:00,25.87,25.88,25.82,25.82,833700.0,15.7693,15.7754,15.7388,15.7388,833700.0
2007-12-17 14:50:00,25.82,25.82,25.76,25.77,973500.0,15.7388,15.7388,15.7022,15.7083,973500.0
2007-12-17 15:00:00,25.77,25.79,25.7,25.74,1168600.0,15.7083,15.7205,15.6657,15.69,1168600.0
2007-12-17 15:10:00,25.74,25.88,25.69,25.69,1946900.0,15.69,15.7754,15.6596,15.6596,1946900.0
2007-12-17 15:20:00,25.69,25.74,25.69,25.71,1594700.0,15.6596,15.69,15.6596,15.6718,1594700.0
2007-12-17 15:30:00,25.71,25.82,25.7,25.79,2177500.0,15.6718,15.7388,15.6657,15.7205,2177500.0
2007-12-17 15:40:00,25.79,25.8,25.77,25.78,2548900.0,15.7205,15.7266,15.7083,15.7144,2548900.0
2007-12-17 15:50:00,25.77,25.77,25.71,25.73,4160900.0,15.7083,15.7083,15.6718,15.6839,4160900.0
2007-12-18 09:30:00,26.01,26.05,25.88,25.88,1835700.0,15.8546,15.879,15.7754,15.7754,1835700.0
2007-12-18 09:40:00,25.88,26.02,25.8,25.96,1286600.0,15.7754,15.8607,15.7266,15.8241,1286600.0
2007-12-18 09:50:00,25.96,26.14,25.95,26.1,1107400.0,15.8241,15.9339,15.818,15.9095,1107400.0
2007-12-18 10:00:00,26.1,26.11,26.02,26.05,1028800.0,15.9095,15.9156,15.8607,15.879,1028800.0
2007-12-18 10:10:00,26.05,26.06,25.92,25.96,1595300.0,15.879,15.8851,15.7998,15.8241,1595300.0
2007-12-18 10:20:00,25.96,26.09,25.94,26.09,1313500.0,15.8241,15.9034,15.812,15.9034,1313500.0
2007-12-18 10:30:00,26.08,26.09,25.95,25.96,804300.0,15.8973,15.9034,15.818,15.8241,804300.0
2007-12-18 10:40:00,25.95,26.05,25.94,26.03,899300.0,15.818,15.879,15.812,15.8668,899300.0
2007-12-18 10:50:00,26.05,26.05,25.95,26.03,576000.0,15.879,15.879,15.818,15.8668,576000.0
2007-12-18 11:00:00,26.02,26.04,25.96,25.96,626700.0,15.8607,15.8729,15.8241,15.8241,626700.0
2007-12-18 11:10:00,25.96,25.98,25.95,25.96,382700.0,15.8241,15.8363,15.818,15.8241,382700.0
2007-12-18 11:20:00,25.96,25.98,25.9,25.91,914900.0,15.8241,15.8363,15.7876,15.7937,914900.0
2007-12-18 11:30:00,25.9,25.93,25.89,25.92,848400.0,15.7876,15.8059,15.7815,15.7998,848400.0
2007-12-18 11:40:00,25.92,25.94,25.81,25.82,906200.0,15.7998,15.812,15.7327,15.7388,906200.0
2007-12-18 11:50:00,25.82,25.86,25.69,25.72,955000.0,15.7388,15.7632,15.6596,15.6778,955000.0
2007-12-18 12:00:00,25.72,25.75,25.59,25.74,1184300.0,15.6778,15.6961,15.5986,15.69,1184300.0
2007-12-18 12:10:00,25.75,25.76,25.65,25.76,607000.0,15.6961,15.7022,15.6352,15.7022,607000.0
2007-12-18 12:20:00,25.75,25.8,25.75,25.78,484700.0,15.6961,15.7266,15.6961,15.7144,484700.0
2007-12-18 12:30:00,25.78,25.82,25.76,25.81,436600.0,15.7144,15.7388,15.7022,15.7327,436600.0
2007-12-18 12:40:00,25.81,25.92,25.8,25.89,623800.0,15.7327,15.7998,15.7266,15.7815,623800.0
2007-12-18 12:50:00,25.89,25.9,25.85,25.88,371900.0,15.7815,15.7876,15.7571,15.7754,371900.0
2007-12-18 13:00:00,25.87,25.92,25.85,25.92,548000.0,15.7693,15.7998,15.7571,15.7998,548000.0
2007-12-18 13:10:00,25.91,26.0,25.9,25.99,723400.0,15.7937,15.8485,15.7876,15.8424,723400.0
2007-12-18 13:20:00,26.0,26.02,25.94,25.95,1059300.0,15.8485,15.8607,15.812,15.818,1059300.0
2007-12-18 13:30:00,25.94,26.01,25.92,26.01,620600.0,15.812,15.8546,15.7998,15.8546,620600.0
2007-12-18 13:40:00,26.0,26.08,26.0,26.04,1073500.0,15.8485,15.8973,15.8485,15.8729,1073500.0
2007-12-18 13:50:00,26.04,26.07,25.96,25.97,1431500.0,15.8729,15.8912,15.8241,15.8302,1431500.0
2007-12-18 14:00:00,25.97,26.02,25.96,25.99,1091700.0,15.8302,15.8607,15.8241,15.8424,1091700.0
2007-12-18 14:10:00,25.98,26.03,25.98,25.99,1229100.0,15.8363,15.8668,15.8363,15.8424,1229100.0
2007-12-18 14:20:00,25.98,26.0,25.96,26.0,747300.0,15.8363,15.8485,15.8241,15.8485,747300.0
2007-12-18 14:30:00,26.0,26.02,25.95,25.96,1636800.0,15.8485,15.8607,15.818,15.8241,1636800.0
2007-12-18 14:40:00,25.95,25.98,25.92,25.98,713100.0,15.818,15.8363,15.7998,15.8363,713100.0
2007-12-18 14:50:00,25.98,25.98,25.96,25.97,613900.0,15.8363,15.8363,15.8241,15.8302,613900.0
2007-12-18 15:00:00,25.98,26.01,25.96,25.99,950000.0,15.8363,15.8546,15.8241,15.8424,950000.0
2007-12-18 15:10:00,25.98,26.06,25.97,26.04,1262000.0,15.8363,15.8851,15.8302,15.8729,1262000.0
2007-12-18 15:20:00,26.04,26.05,25.96,26.01,997100.0,15.8729,15.879,15.8241,15.8546,997100.0
2007-12-18 15:30:00,26.0,26.08,25.99,26.04,1361100.0,15.8485,15.8973,15.8424,15.8729,1361100.0
2007-12-18 15:40:00,26.04,26.08,25.97,25.97,1529100.0,15.8729,15.8973,15.8302,15.8302,1529100.0
2007-12-18 15:50:00,25.97,25.98,25.83,25.9,3950600.0,15.8302,15.8363,15.7449,15.7876,3950600.0
2007-12-19 09:30:00,25.86,26.05,25.82,25.91,1134700.0,15.7632,15.879,15.7388,15.7937,1134700.0
2007-12-19 09:40:00,25.92,26.14,25.91,26.13,1079500.0,15.7998,15.9339,15.7937,15.9278,1079500.0
2007-12-19 09:50:00,26.13,26.15,26.07,26.09,1074900.0,15.9278,15.94,15.8912,15.9034,1074900.0
2007-12-19 10:00:00,26.09,26.14,25.98,26.11,1587100.0,15.9034,15.9339,15.8363,15.9156,1587100.0
2007-12-19 10:10:00,26.12,26.15,26.02,26.06,984000.0,15.9217,15.94,15.8607,15.8851,984000.0
2007-12-19 10:20:00,26.07,26.13,26.05,26.11,639500.0,15.8912,15.9278,15.879,15.9156,639500.0
2007-12-19 10:30:00,26.11,26.22,26.1,26.2,964200.0,15.9156,15.9826,15.9095,15.9704,964200.0
2007-12-19 10:40:00,26.21,26.22,26.13,26.19,876200.0,15.9765,15.9826,15.9278,15.9643,876200.0
2007-12-19 10:50:00,26.2,26.2,26.15,26.15,485800.0,15.9704,15.9704,15.94,15.94,485800.0
2007-12-19 11:00:00,26.15,26.19,26.11,26.15,746700.0,15.94,15.9643,15.9156,15.94,746700.0
2007-12-19 11:10:00,26.14,26.17,26.1,26.1,669100.0,15.9339,15.9521,15.9095,15.9095,669100.0
2007-12-19 11:20:00,26.11,26.11,25.97,25.98,1357100.0,15.9156,15.9156,15.8302,15.8363,1357100.0
2007-12-19 11:30:00,25.96,26.05,25.95,26.05,539000.0,15.8241,15.879,15.818,15.879,539000.0
2007-12-19 11:40:00,26.05,26.07,26.0,26.04,457900.0,15.879,15.8912,15.8485,15.8729,457900.0
2007-12-19 11:50:00,26.04,26.08,25.98,25.98,629200.0,15.8729,15.8973,15.8363,15.8363,629200.0
2007-12-19 12:00:00,25.98,26.07,25.96,26.02,529300.0,15.8363,15.8912,15.8241,15.8607,529300.0
2007-12-19 12:10:00,26.03,26.07,26.03,26.03,364400.0,15.8668,15.8912,15.8668,15.8668,364400.0
2007-12-19 12:20:00,26.04,26.15,26.03,26.06,541700.0,15.8729,15.94,15.8668,15.8851,541700.0
2007-12-19 12:30:00,26.07,26.07,26.03,26.06,357700.0,15.8912,15.8912,15.8668,15.8851,357700.0
2007-12-19 12:40:00,26.07,26.07,26.03,26.07,343100.0,15.8912,15.8912,15.8668,15.8912,343100.0
2007-12-19 12:50:00,26.07,26.12,26.07,26.12,403300.0,15.8912,15.9217,15.8912,15.9217,403300.0
2007-12-19 13:00:00,26.12,26.12,26.04,26.09,1397800.0,15.9217,15.9217,15.8729,15.9034,1397800.0
2007-12-19 13:10:00,26.09,26.12,26.07,26.1,325100.0,15.9034,15.9217,15.8912,15.9095,325100.0
2007-12-19 13:20:00,26.1,26.11,26.05,26.07,322800.0,15.9095,15.9156,15.879,15.8912,322800.0
2007-12-19 13:30:00,26.08,26.08,25.99,26.03,666900.0,15.8973,15.8973,15.8424,15.8668,666900.0
2007-12-19 13:40:00,26.04,26.06,25.95,25.97,533200.0,15.8729,15.8851,15.818,15.8302,533200.0
2007-12-19 13:50:00,25.97,26.01,25.96,25.99,284200.0,15.8302,15.8546,15.8241,15.8424,284200.0
2007-12-19 14:00:00,25.99,26.07,25.98,26.06,516100.0,15.8424,15.8912,15.8363,15.8851,516100.0
2007-12-19 14:10:00,26.06,26.2,26.06,26.16,931200.0,15.8851,15.9704,15.8851,15.9461,931200.0
2007-12-19 14:20:00,26.17,26.22,26.15,26.2,685800.0,15.9521,15.9826,15.94,15.9704,685800.0
2007-12-19 14:30:00,26.2,26.24,26.18,26.2,658100.0,15.9704,15.9948,15.9582,15.9704,658100.0
2007-12-19 14:40:00,26.2,26.24,26.19,26.23,561400.0,15.9704,15.9948,15.9643,15.9887,561400.0
2007-12-19 14:50:00,26.22,26.25,26.17,26.17,703400.0,15.9826,16.0009,15.9521,15.9521,703400.0
2007-12-19 15:00:00,26.18,26.22,26.12,26.13,700800.0,15.9582,15.9826,15.9217,15.9278,700800.0
2007-12-19 15:10:00,26.14,26.22,26.13,26.19,924400.0,15.9339,15.9826,15.9278,15.9643,924400.0
2007-12-19 15:20:00,26.2,26.23,26.14,26.2,1075000.0,15.9704,15.9887,15.9339,15.9704,1075000.0
2007-12-19 15:30:00,26.2,26.21,26.15,26.2,944100.0,15.9704,15.9765,15.94,15.9704,944100.0
2007-12-19 15:40:00,26.2,26.23,26.18,26.19,1666800.0,15.9704,15.9887,15.9582,15.9643,1666800.0
2007-12-19 15:50:00,26.2,26.21,26.16,26.17,2615100.0,15.9704,15.9765,15.9461,15.9521,2615100.0
2007-12-20 09:30:00,26.53,26.58,26.39,26.47,1328400.0,16.1716,16.2021,16.0863,16.135,1328400.0
2007-12-20 09:40:00,26.47,26.5,26.41,26.45,1184600.0,16.135,16.1533,16.0984,16.1228,1184600.0
2007-12-20 09:50:00,26.44,26.46,26.35,26.38,851100.0,16.1167,16.1289,16.0619,16.0802,851100.0
2007-12-20 10:00:00,26.38,26.4,26.28,26.3,809700.0,16.0802,16.0923,16.0192,16.0314,809700.0
2007-12-20 10:10:00,26.3,26.32,26.22,26.24,821300.0,16.0314,16.0436,15.9826,15.9948,821300.0
2007-12-20 10:20:00,26.24,26.26,26.2,26.22,1436700.0,15.9948,16.007,15.9704,15.9826,1436700.0
2007-12-20 10:30:00,26.21,26.35,26.21,26.34,916200.0,15.9765,16.0619,15.9765,16.0558,916200.0
2007-12-20 10:40:00,26.34,26.4,26.33,26.35,1083200.0,16.0558,16.0923,16.0497,16.0619,1083200.0
2007-12-20 10:50:00,26.35,26.37,26.27,26.27,861100.0,16.0619,16.0741,16.0131,16.0131,861100.0
2007-12-20 11:00:00,26.28,26.28,26.14,26.17,1101700.0,16.0192,16.0192,15.9339,15.9521,1101700.0
2007-12-20 11:10:00,26.17,26.22,26.16,26.17,542100.0,15.9521,15.9826,15.9461,15.9521,542100.0
2007-12-20 11:20:00,26.16,26.18,26.07,26.14,1335100.0,15.9461,15.9582,15.8912,15.9339,1335100.0
2007-12-20 11:30:00,26.15,26.15,26.1,26.1,611400.0,15.94,15.94,15.9095,15.9095,611400.0
2007-12-20 11:40:00,26.11,26.11,26.04,26.04,874200.0,15.9156,15.9156,15.8729,15.8729,874200.0
2007-12-20 11:50:00,26.05,26.12,26.03,26.11,732500.0,15.879,15.9217,15.8668,15.9156,732500.0
2007-12-20 12:00:00,26.11,26.11,26.01,26.03,809500.0,15.9156,15.9156,15.8546,15.8668,809500.0
2007-12-20 12:10:00,26.03,26.13,26.03,26.12,758900.0,15.8668,15.9278,15.8668,15.9217,758900.0
2007-12-20 12:20:00,26.12,26.18,26.11,26.16,419600.0,15.9217,15.9582,15.9156,15.9461,419600.0
2007-12-20 12:30:00,26.17,26.21,26.16,26.2,497900.0,15.9521,15.9765,15.9461,15.9704,497900.0
2007-12-20 12:40:00,26.2,26.21,26.13,26.15,700300.0,15.9704,15.9765,15.9278,15.94,700300.0
2007-12-20 12:50:00,26.15,26.18,26.14,26.17,785700.0,15.94,15.9582,15.9339,15.9521,785700.0
2007-12-20 13:00:00,26.18,26.21,26.17,26.2,517700.0,15.9582,15.9765,15.9521,15.9704,517700.0
2007-12-20 13:10:00,26.2,26.29,26.2,26.28,991600.0,15.9704,16.0253,15.9704,16.0192,991600.0
2007-12-20 13:20:00,26.29,26.39,26.29,26.36,872900.0,16.0253,16.0863,16.0253,16.068,872900.0
2007-12-20 13:30:00,26.37,26.4,26.35,26.37,716400.0,16.0741,16.0923,16.0619,16.0741,716400.0
2007-12-20 13:40:00,26.38,26.39,26.34,26.38,480600.0,16.0802,16.0863,16.0558,16.0802,480600.0
2007-12-20 13:50:00,26.39,26.45,26.38,26.44,887300.0,16.0863,16.1228,16.0802,16.1167,887300.0
2007-12-20 14:00:00,26.43,26.46,26.4,26.43,912600.0,16.1106,16.1289,16.0923,16.1106,912600.0
2007-12-20 14:10:00,26.43,26.5,26.4,26.48,1269400.0,16.1106,16.1533,16.0923,16.1411,1269400.0
2007-12-20 14:20:00,26.49,26.5,26.46,26.48,1085600.0,16.1472,16.1533,16.1289,16.1411,1085600.0
2007-12-20 14:30:00,26.47,26.5,26.44,26.48,1537600.0,16.135,16.1533,16.1167,16.1411,1537600.0
2007-12-20 14:40:00,26.48,26.49,26.43,26.43,957900.0,16.1411,16.1472,16.1106,16.1106,957900.0
2007-12-20 14:50:00,26.43,26.47,26.38,26.4,874800.0,16.1106,16.135,16.0802,16.0923,874800.0
2007-12-20 15:00:00,26.4,26.4,26.31,26.35,890600.0,16.0923,16.0923,16.0375,16.0619,890600.0
2007-12-20 15:10:00,26.35,26.47,26.34,26.41,1160600.0,16.0619,16.135,16.0558,16.0984,1160600.0
2007-12-20 15:20:00,26.41,26.43,26.31,26.32,679400.0,16.0984,16.1106,16.0375,16.0436,679400.0
2007-12-20 15:30:00,26.32,26.4,26.3,26.4,1024000.0,16.0436,16.0923,16.0314,16.0923,1024000.0
2007-12-20 15:40:00,26.4,26.41,26.35,26.41,1101900.0,16.0923,16.0984,16.0619,16.0984,1101900.0
2007-12-20 15:50:00,26.41,26.45,26.38,26.45,1967200.0,16.0984,16.1228,16.0802,16.1228,1967200.0
2007-12-21 09:30:00,26.76,26.79,26.58,26.73,15037400.0,16.3118,16.3301,16.2021,16.2935,15037400.0
2007-12-21 09:40:00,26.73,26.82,26.71,26.79,1149500.0,16.2935,16.3484,16.2813,16.3301,1149500.0
2007-12-21 09:50:00,26.79,26.8,26.73,26.77,848200.0,16.3301,16.3362,16.2935,16.3179,848200.0
2007-12-21 10:00:00,26.77,26.8,26.72,26.73,885600.0,16.3179,16.3362,16.2874,16.2935,885600.0
2007-12-21 10:10:00,26.74,26.79,26.7,26.78,1007500.0,16.2996,16.3301,16.2752,16.324,1007500.0
2007-12-21 10:20:00,26.78,26.79,26.76,26.77,558900.0,16.324,16.3301,16.3118,16.3179,558900.0
2007-12-21 10:30:00,26.77,26.78,26.74,26.76,749400.0,16.3179,16.324,16.2996,16.3118,749400.0
2007-12-21 10:40:00,26.77,26.77,26.68,26.69,1267200.0,16.3179,16.3179,16.263,16.2691,1267200.0
2007-12-21 10:50:00,26.69,26.71,26.61,26.62,797300.0,16.2691,16.2813,16.2204,16.2265,797300.0
2007-12-21 11:00:00,26.62,26.73,26.61,26.73,700700.0,16.2265,16.2935,16.2204,16.2935,700700.0
2007-12-21 11:10:00,26.73,26.75,26.7,26.73,576100.0,16.2935,16.3057,16.2752,16.2935,576100.0
2007-12-21 11:20:00,26.73,26.76,26.72,26.75,593100.0,16.2935,16.3118,16.2874,16.3057,593100.0
2007-12-21 11:30:00,26.75,26.76,26.71,26.72,467900.0,16.3057,16.3118,16.2813,16.2874,467900.0
2007-12-21 11:40:00,26.72,26.75,26.67,26.71,668400.0,16.2874,16.3057,16.2569,16.2813,668400.0
2007-12-21 11:50:00,26.71,26.72,26.66,26.67,556600.0,16.2813,16.2874,16.2508,16.2569,556600.0
2007-12-21 12:00:00,26.67,26.7,26.64,26.69,683300.0,16.2569,16.2752,16.2386,16.2691,683300.0
2007-12-21 12:10:00,26.69,26.71,26.69,26.71,205900.0,16.2691,16.2813,16.2691,16.2813,205900.0
2007-12-21 12:20:00,26.71,26.78,26.7,26.78,750600.0,16.2813,16.324,16.2752,16.324,750600.0
2007-12-21 12:30:00,26.77,26.79,26.77,26.77,507900.0,16.3179,16.3301,16.3179,16.3179,507900.0
2007-12-21 12:40:00,26.77,26.8,26.77,26.79,394700.0,16.3179,16.3362,16.3179,16.3301,394700.0
2007-12-21 12:50:00,26.78,26.82,26.76,26.77,985000.0,16.324,16.3484,16.3118,16.3179,985000.0
2007-12-21 13:00:00,26.77,26.8,26.77,26.79,446400.0,16.3179,16.3362,16.3179,16.3301,446400.0
2007-12-21 13:10:00,26.79,26.82,26.79,26.81,396800.0,16.3301,16.3484,16.3301,16.3423,396800.0
2007-12-21 13:20:00,26.82,26.82,26.8,26.8,267000.0,16.3484,16.3484,16.3362,16.3362,267000.0
2007-12-21 13:30:00,26.8,26.81,26.79,26.79,477600.0,16.3362,16.3423,16.3301,16.3301,477600.0
2007-12-21 13:40:00,26.8,26.8,26.74,26.75,430800.0,16.3362,16.3362,16.2996,16.3057,430800.0
2007-12-21 13:50:00,26.75,26.79,26.75,26.78,268600.0,16.3057,16.3301,16.3057,16.324,268600.0
2007-12-21 14:00:00,26.78,26.83,26.78,26.83,499700.0,16.324,16.3545,16.324,16.3545,499700.0
2007-12-21 14:10:00,26.83,26.87,26.81,26.85,978800.0,16.3545,16.3788,16.3423,16.3666,978800.0
2007-12-21 14:20:00,26.85,26.85,26.8,26.81,503600.0,16.3666,16.3666,16.3362,16.3423,503600.0
2007-12-21 14:30:00,26.8,26.82,26.8,26.82,337000.0,16.3362,16.3484,16.3362,16.3484,337000.0
2007-12-21 14:40:00,26.81,26.85,26.81,26.84,643100.0,16.3423,16.3666,16.3423,16.3606,643100.0
2007-12-21 14:50:00,26.84,26.85,26.82,26.83,606800.0,16.3606,16.3666,16.3484,16.3545,606800.0
2007-12-21 15:00:00,26.82,26.85,26.82,26.83,590700.0,16.3484,16.3666,16.3484,16.3545,590700.0
2007-12-21 15:10:00,26.83,26.87,26.8,26.87,1232100.0,16.3545,16.3788,16.3362,16.3788,1232100.0
2007-12-21 15:20:00,26.86,26.94,26.86,26.92,1275800.0,16.3727,16.4215,16.3727,16.4093,1275800.0
2007-12-21 15:30:00,26.92,26.93,26.84,26.85,1019600.0,16.4093,16.4154,16.3606,16.3666,1019600.0
2007-12-21 15:40:00,26.85,26.86,26.79,26.8,1486000.0,16.3666,16.3727,16.3301,16.3362,1486000.0
2007-12-21 15:50:00,26.8,26.95,26.78,26.95,3821700.0,16.3362,16.4276,16.324,16.4276,3821700.0
2007-12-24 09:30:00,26.82,27.11,26.74,27.02,1545100.0,16.3484,16.5251,16.2996,16.4703,1545100.0
2007-12-24 09:40:00,27.02,27.22,27.01,27.22,1026400.0,16.4703,16.5922,16.4642,16.5922,1026400.0
2007-12-24 09:50:00,27.22,27.22,27.14,27.14,1084100.0,16.5922,16.5922,16.5434,16.5434,1084100.0
2007-12-24 10:00:00,27.13,27.23,27.13,27.22,657700.0,16.5373,16.5983,16.5373,16.5922,657700.0
2007-12-24 10:10:00,27.22,27.23,27.15,27.15,794900.0,16.5922,16.5983,16.5495,16.5495,794900.0
2007-12-24 10:20:00,27.16,27.17,27.13,27.16,678500.0,16.5556,16.5617,16.5373,16.5556,678500.0
2007-12-24 10:30:00,27.15,27.16,27.11,27.13,727700.0,16.5495,16.5556,16.5251,16.5373,727700.0
2007-12-24 10:40:00,27.13,27.14,27.1,27.12,837600.0,16.5373,16.5434,16.519,16.5312,837600.0
2007-12-24 10:50:00,27.12,27.16,27.12,27.15,2063000.0,16.5312,16.5556,16.5312,16.5495,2063000.0
2007-12-24 11:00:00,27.16,27.24,27.15,27.22,743700.0,16.5556,16.6044,16.5495,16.5922,743700.0
2007-12-24 11:10:00,27.22,27.24,27.22,27.22,656000.0,16.5922,16.6044,16.5922,16.5922,656000.0
2007-12-24 11:20:00,27.22,27.23,27.19,27.2,491900.0,16.5922,16.5983,16.5739,16.58,491900.0
2007-12-24 11:30:00,27.21,27.21,27.17,27.18,633500.0,16.5861,16.5861,16.5617,16.5678,633500.0
2007-12-24 11:40:00,27.17,27.24,27.16,27.21,940500.0,16.5617,16.6044,16.5556,16.5861,940500.0
2007-12-24 11:50:00,27.21,27.22,27.19,27.2,548300.0,16.5861,16.5922,16.5739,16.58,548300.0
2007-12-24 12:00:00,27.2,27.22,27.2,27.2,368300.0,16.58,16.5922,16.58,16.58,368300.0
2007-12-24 12:10:00,27.2,27.22,27.19,27.22,548100.0,16.58,16.5922,16.5739,16.5922,548100.0
2007-12-24 12:20:00,27.21,27.22,27.21,27.22,218200.0,16.5861,16.5922,16.5861,16.5922,218200.0
2007-12-24 12:30:00,27.22,27.23,27.21,27.22,623700.0,16.5922,16.5983,16.5861,16.5922,623700.0
2007-12-24 12:40:00,27.22,27.37,27.22,27.35,1496500.0,16.5922,16.6836,16.5922,16.6714,1496500.0
2007-12-24 12:50:00,27.36,27.36,27.3,27.32,1531600.0,16.6775,16.6775,16.641,16.6531,1531600.0
2007-12-24 13:00:00,27.33,27.34,27.18,27.31,555000.0,16.6592,16.6653,16.5678,16.647,555000.0
2007-12-24 13:10:00,27.18,27.35,27.18,27.35,70000.0,16.5678,16.6714,16.5678,16.6714,70000.0
2007-12-24 13:20:00,27.18,27.31,27.18,27.31,23200.0,16.5678,16.647,16.5678,16.647,23200.0
2007-12-24 13:30:00,27.34,27.34,27.34,27.34,5300.0,16.6653,16.6653,16.6653,16.6653,5300.0
2007-12-24 13:40:00,27.32,27.32,27.32,27.32,700.0,16.6531,16.6531,16.6531,16.6531,700.0
2007-12-24 13:50:00,27.18,27.35,27.18,27.35,378600.0,16.5678,16.6714,16.5678,16.6714,378600.0
2007-12-24 14:00:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:10:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:20:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:30:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:40:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:50:00,27.34,27.35,27.34,27.35,600.0,16.6653,16.6714,16.6653,16.6714,600.0
2007-12-24 15:00:00,27.35,27.35,27.35,27.35,200.0,16.6714,16.6714,16.6714,16.6714,200.0
2007-12-24 15:10:00,27.35,27.35,27.35,27.35,1000.0,16.6714,16.6714,16.6714,16.6714,1000.0
2007-12-24 15:20:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:30:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:40:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:50:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-26 09:30:00,27.2,27.35,27.13,27.3,1613700.0,16.58,16.6714,16.5373,16.641,1613700.0
2007-12-26 09:40:00,27.31,27.36,27.27,27.31,721700.0,16.647,16.6775,16.6227,16.647,721700.0
2007-12-26 09:50:00,27.32,27.32,27.19,27.23,552900.0,16.6531,16.6531,16.5739,16.5983,552900.0
2007-12-26 10:00:00,27.23,27.25,27.2,27.24,393800.0,16.5983,16.6105,16.58,16.6044,393800.0
2007-12-26 10:10:00,27.25,27.27,27.21,27.25,459900.0,16.6105,16.6227,16.5861,16.6105,459900.0
2007-12-26 10:20:00,27.24,27.29,27.23,27.28,292300.0,16.6044,16.6349,16.5983,16.6288,292300.0
2007-12-26 10:30:00,27.28,27.29,27.28,27.29,131900.0,16.6288,16.6349,16.6288,16.6349,131900.0
2007-12-26 10:40:00,27.28,27.3,27.27,27.3,386600.0,16.6288,16.641,16.6227,16.641,386600.0
2007-12-26 10:50:00,27.29,27.31,27.27,27.27,280200.0,16.6349,16.647,16.6227,16.6227,280200.0
2007-12-26 11:00:00,27.28,27.28,27.25,27.27,286100.0,16.6288,16.6288,16.6105,16.6227,286100.0
2007-12-26 11:10:00,27.28,27.28,27.25,27.26,271100.0,16.6288,16.6288,16.6105,16.6166,271100.0
2007-12-26 11:20:00,27.25,27.28,27.24,27.25,352800.0,16.6105,16.6288,16.6044,16.6105,352800.0
2007-12-26 11:30:00,27.25,27.27,27.23,27.27,276700.0,16.6105,16.6227,16.5983,16.6227,276700.0
2007-12-26 11:40:00,27.27,27.32,27.26,27.31,492300.0,16.6227,16.6531,16.6166,16.647,492300.0
2007-12-26 11:50:00,27.3,27.31,27.24,27.27,301900.0,16.641,16.647,16.6044,16.6227,301900.0
2007-12-26 12:00:00,27.27,27.31,27.26,27.29,323700.0,16.6227,16.647,16.6166,16.6349,323700.0
2007-12-26 12:10:00,27.29,27.3,27.26,27.26,1002800.0,16.6349,16.641,16.6166,16.6166,1002800.0
2007-12-26 12:20:00,27.26,27.3,27.25,27.29,394300.0,16.6166,16.641,16.6105,16.6349,394300.0
2007-12-26 12:30:00,27.29,27.3,27.29,27.3,197000.0,16.6349,16.641,16.6349,16.641,197000.0
2007-12-26 12:40:00,27.29,27.33,27.29,27.33,377000.0,16.6349,16.6592,16.6349,16.6592,377000.0
2007-12-26 12:50:00,27.32,27.35,27.31,27.32,633500.0,16.6531,16.6714,16.647,16.6531,633500.0
2007-12-26 13:00:00,27.32,27.36,27.32,27.33,625600.0,16.6531,16.6775,16.6531,16.6592,625600.0
2007-12-26 13:10:00,27.34,27.4,27.33,27.38,488000.0,16.6653,16.7019,16.6592,16.6897,488000.0
2007-12-26 13:20:00,27.38,27.4,27.37,27.39,445800.0,16.6897,16.7019,16.6836,16.6958,445800.0
2007-12-26 13:30:00,27.38,27.42,27.38,27.38,508200.0,16.6897,16.7141,16.6897,16.6897,508200.0
2007-12-26 13:40:00,27.39,27.43,27.37,27.43,789300.0,16.6958,16.7202,16.6836,16.7202,789300.0
2007-12-26 13:50:00,27.41,27.46,27.4,27.46,468000.0,16.708,16.7385,16.7019,16.7385,468000.0
2007-12-26 14:00:00,27.46,27.47,27.44,27.44,616400.0,16.7385,16.7446,16.7263,16.7263,616400.0
2007-12-26 14:10:00,27.44,27.46,27.43,27.44,433700.0,16.7263,16.7385,16.7202,16.7263,433700.0
2007-12-26 14:20:00,27.43,27.45,27.43,27.44,312600.0,16.7202,16.7324,16.7202,16.7263,312600.0
2007-12-26 14:30:00,27.44,27.45,27.43,27.44,303000.0,16.7263,16.7324,16.7202,16.7263,303000.0
2007-12-26 14:40:00,27.44,27.45,27.43,27.45,197600.0,16.7263,16.7324,16.7202,16.7324,197600.0
2007-12-26 14:50:00,27.44,27.45,27.44,27.44,382800.0,16.7263,16.7324,16.7263,16.7263,382800.0
2007-12-26 15:00:00,27.44,27.45,27.41,27.41,583700.0,16.7263,16.7324,16.708,16.708,583700.0
2007-12-26 15:10:00,27.41,27.45,27.4,27.44,583000.0,16.708,16.7324,16.7019,16.7263,583000.0
2007-12-26 15:20:00,27.45,27.45,27.39,27.42,500800.0,16.7324,16.7324,16.6958,16.7141,500800.0
2007-12-26 15:30:00,27.42,27.42,27.37,27.37,1044500.0,16.7141,16.7141,16.6836,16.6836,1044500.0
2007-12-26 15:40:00,27.38,27.44,27.38,27.44,672600.0,16.6897,16.7263,16.6897,16.7263,672600.0
2007-12-26 15:50:00,27.44,27.46,27.41,27.46,1212100.0,16.7263,16.7385,16.708,16.7385,1212100.0
2007-12-27 09:30:00,27.37,27.42,27.25,27.29,1193500.0,16.6836,16.7141,16.6105,16.6349,1193500.0
2007-12-27 09:40:00,27.28,27.3,27.21,27.21,796900.0,16.6288,16.641,16.5861,16.5861,796900.0
2007-12-27 09:50:00,27.22,27.26,27.1,27.11,940200.0,16.5922,16.6166,16.519,16.5251,940200.0
2007-12-27 10:00:00,27.11,27.18,27.1,27.16,666300.0,16.5251,16.5678,16.519,16.5556,666300.0
2007-12-27 10:10:00,27.16,27.16,27.1,27.11,485400.0,16.5556,16.5556,16.519,16.5251,485400.0
2007-12-27 10:20:00,27.12,27.12,27.05,27.06,796200.0,16.5312,16.5312,16.4886,16.4947,796200.0
2007-12-27 10:30:00,27.05,27.11,27.05,27.06,823100.0,16.4886,16.5251,16.4886,16.4947,823100.0
2007-12-27 10:40:00,27.06,27.11,27.05,27.06,820100.0,16.4947,16.5251,16.4886,16.4947,820100.0
2007-12-27 10:50:00,27.06,27.07,26.92,26.92,1391100.0,16.4947,16.5008,16.4093,16.4093,1391100.0
2007-12-27 11:00:00,26.93,26.98,26.89,26.9,727600.0,16.4154,16.4459,16.391,16.3971,727600.0
2007-12-27 11:10:00,26.91,26.97,26.9,26.95,354100.0,16.4032,16.4398,16.3971,16.4276,354100.0
2007-12-27 11:20:00,26.96,27.0,26.95,27.0,363900.0,16.4337,16.4581,16.4276,16.4581,363900.0
2007-12-27 11:30:00,26.99,27.0,26.87,26.89,677400.0,16.452,16.4581,16.3788,16.391,677400.0
2007-12-27 11:40:00,26.89,26.94,26.87,26.9,416300.0,16.391,16.4215,16.3788,16.3971,416300.0
2007-12-27 11:50:00,26.9,26.98,26.89,26.98,481000.0,16.3971,16.4459,16.391,16.4459,481000.0
2007-12-27 12:00:00,26.97,26.99,26.89,26.92,398700.0,16.4398,16.452,16.391,16.4093,398700.0
2007-12-27 12:10:00,26.92,26.94,26.88,26.94,541300.0,16.4093,16.4215,16.3849,16.4215,541300.0
2007-12-27 12:20:00,26.93,26.97,26.93,26.93,458100.0,16.4154,16.4398,16.4154,16.4154,458100.0
2007-12-27 12:30:00,26.92,26.93,26.88,26.88,375100.0,16.4093,16.4154,16.3849,16.3849,375100.0
2007-12-27 12:40:00,26.89,26.91,26.87,26.91,300300.0,16.391,16.4032,16.3788,16.4032,300300.0
2007-12-27 12:50:00,26.9,26.91,26.88,26.9,275500.0,16.3971,16.4032,16.3849,16.3971,275500.0
2007-12-27 13:00:00,26.89,26.93,26.86,26.92,384500.0,16.391,16.4154,16.3727,16.4093,384500.0
2007-12-27 13:10:00,26.93,26.93,26.89,26.93,536200.0,16.4154,16.4154,16.391,16.4154,536200.0
2007-12-27 13:20:00,26.92,26.93,26.9,26.92,386300.0,16.4093,16.4154,16.3971,16.4093,386300.0
2007-12-27 13:30:00,26.92,26.94,26.89,26.89,470700.0,16.4093,16.4215,16.391,16.391,470700.0
2007-12-27 13:40:00,26.89,26.93,26.89,26.92,705300.0,16.391,16.4154,16.391,16.4093,705300.0
2007-12-27 13:50:00,26.91,26.92,26.9,26.9,331100.0,16.4032,16.4093,16.3971,16.3971,331100.0
2007-12-27 14:00:00,26.9,26.98,26.9,26.97,528900.0,16.3971,16.4459,16.3971,16.4398,528900.0
2007-12-27 14:10:00,26.98,26.99,26.95,26.98,512300.0,16.4459,16.452,16.4276,16.4459,512300.0
2007-12-27 14:20:00,26.98,27.03,26.97,26.98,1016100.0,16.4459,16.4764,16.4398,16.4459,1016100.0
2007-12-27 14:30:00,26.99,26.99,26.94,26.94,412200.0,16.452,16.452,16.4215,16.4215,412200.0
2007-12-27 14:40:00,26.94,26.97,26.89,26.97,780600.0,16.4215,16.4398,16.391,16.4398,780600.0
2007-12-27 14:50:00,26.97,26.97,26.92,26.93,518300.0,16.4398,16.4398,16.4093,16.4154,518300.0
2007-12-27 15:00:00,26.94,26.98,26.93,26.98,364600.0,16.4215,16.4459,16.4154,16.4459,364600.0
2007-12-27 15:10:00,26.98,27.01,26.97,26.97,707900.0,16.4459,16.4642,16.4398,16.4398,707900.0
2007-12-27 15:20:00,26.98,26.98,26.92,26.92,608400.0,16.4459,16.4459,16.4093,16.4093,608400.0
2007-12-27 15:30:00,26.92,26.93,26.88,26.9,1052500.0,16.4093,16.4154,16.3849,16.3971,1052500.0
2007-12-27 15:40:00,26.9,26.91,26.77,26.77,1775700.0,16.3971,16.4032,16.3179,16.3179,1775700.0
2007-12-27 15:50:00,26.78,26.85,26.77,26.82,2503600.0,16.324,16.3666,16.3179,16.3484,2503600.0
2007-12-28 09:30:00,27.11,27.13,27.0,27.03,927700.0,16.5251,16.5373,16.4581,16.4764,927700.0
2007-12-28 09:40:00,27.04,27.14,26.97,27.1,1205600.0,16.4825,16.5434,16.4398,16.519,1205600.0
2007-12-28 09:50:00,27.11,27.17,27.1,27.14,1218200.0,16.5251,16.5617,16.519,16.5434,1218200.0
2007-12-28 10:00:00,27.14,27.17,27.09,27.16,1423800.0,16.5434,16.5617,16.5129,16.5556,1423800.0
2007-12-28 10:10:00,27.16,27.2,27.13,27.17,1916000.0,16.5556,16.58,16.5373,16.5617,1916000.0
2007-12-28 10:20:00,27.18,27.19,27.17,27.17,316800.0,16.5678,16.5739,16.5617,16.5617,316800.0
2007-12-28 10:30:00,27.17,27.25,27.17,27.17,1013900.0,16.5617,16.6105,16.5617,16.5617,1013900.0
2007-12-28 10:40:00,27.18,27.21,27.17,27.21,522200.0,16.5678,16.5861,16.5617,16.5861,522200.0
2007-12-28 10:50:00,27.21,27.27,27.2,27.22,641600.0,16.5861,16.6227,16.58,16.5922,641600.0
2007-12-28 11:00:00,27.23,27.23,27.16,27.17,613200.0,16.5983,16.5983,16.5556,16.5617,613200.0
2007-12-28 11:10:00,27.16,27.22,27.13,27.22,498500.0,16.5556,16.5922,16.5373,16.5922,498500.0
2007-12-28 11:20:00,27.22,27.23,27.2,27.2,389400.0,16.5922,16.5983,16.58,16.58,389400.0
2007-12-28 11:30:00,27.2,27.21,27.16,27.17,367300.0,16.58,16.5861,16.5556,16.5617,367300.0
2007-12-28 11:40:00,27.17,27.17,27.15,27.15,219900.0,16.5617,16.5617,16.5495,16.5495,219900.0
2007-12-28 11:50:00,27.16,27.17,27.1,27.11,475500.0,16.5556,16.5617,16.519,16.5251,475500.0
2007-12-28 12:00:00,27.11,27.15,27.1,27.12,459200.0,16.5251,16.5495,16.519,16.5312,459200.0
2007-12-28 12:10:00,27.13,27.13,27.04,27.04,541600.0,16.5373,16.5373,16.4825,16.4825,541600.0
2007-12-28 12:20:00,27.04,27.08,26.98,26.98,502200.0,16.4825,16.5068,16.4459,16.4459,502200.0
2007-12-28 12:30:00,26.98,26.99,26.93,26.94,515300.0,16.4459,16.452,16.4154,16.4215,515300.0
2007-12-28 12:40:00,26.94,26.97,26.87,26.89,884900.0,16.4215,16.4398,16.3788,16.391,884900.0
2007-12-28 12:50:00,26.9,26.9,26.8,26.8,480000.0,16.3971,16.3971,16.3362,16.3362,480000.0
2007-12-28 13:00:00,26.8,26.85,26.78,26.85,468100.0,16.3362,16.3666,16.324,16.3666,468100.0
2007-12-28 13:10:00,26.84,26.86,26.8,26.8,476700.0,16.3606,16.3727,16.3362,16.3362,476700.0
2007-12-28 13:20:00,26.8,26.81,26.78,26.79,371400.0,16.3362,16.3423,16.324,16.3301,371400.0
2007-12-28 13:30:00,26.79,26.8,26.74,26.75,529600.0,16.3301,16.3362,16.2996,16.3057,529600.0
2007-12-28 13:40:00,26.74,26.83,26.74,26.81,687000.0,16.2996,16.3545,16.2996,16.3423,687000.0
2007-12-28 13:50:00,26.8,26.81,26.73,26.77,815400.0,16.3362,16.3423,16.2935,16.3179,815400.0
2007-12-28 14:00:00,26.78,26.81,26.74,26.75,1114300.0,16.324,16.3423,16.2996,16.3057,1114300.0
2007-12-28 14:10:00,26.76,26.78,26.69,26.7,1095700.0,16.3118,16.324,16.2691,16.2752,1095700.0
2007-12-28 14:20:00,26.7,26.75,26.7,26.73,1326400.0,16.2752,16.3057,16.2752,16.2935,1326400.0
2007-12-28 14:30:00,26.73,26.81,26.7,26.8,984000.0,16.2935,16.3423,16.2752,16.3362,984000.0
2007-12-28 14:40:00,26.8,26.84,26.73,26.78,739700.0,16.3362,16.3606,16.2935,16.324,739700.0
2007-12-28 14:50:00,26.78,26.78,26.7,26.76,573800.0,16.324,16.324,16.2752,16.3118,573800.0
2007-12-28 15:00:00,26.75,26.8,26.72,26.77,799500.0,16.3057,16.3362,16.2874,16.3179,799500.0
2007-12-28 15:10:00,26.76,26.77,26.73,26.75,979700.0,16.3118,16.3179,16.2935,16.3057,979700.0
2007-12-28 15:20:00,26.75,26.75,26.7,26.73,820800.0,16.3057,16.3057,16.2752,16.2935,820800.0
2007-12-28 15:30:00,26.73,26.73,26.65,26.66,1512300.0,16.2935,16.2935,16.2447,16.2508,1512300.0
2007-12-28 15:40:00,26.66,26.72,26.65,26.71,1687000.0,16.2508,16.2874,16.2447,16.2813,1687000.0
2007-12-28 15:50:00,26.72,26.85,26.69,26.73,2498500.0,16.2874,16.3666,16.2691,16.2935,2498500.0
2007-12-31 09:30:00,26.6,26.82,26.56,26.78,1000200.0,16.2143,16.3484,16.1899,16.324,1000200.0
2007-12-31 09:40:00,26.78,26.82,26.76,26.82,316800.0,16.324,16.3484,16.3118,16.3484,316800.0
2007-12-31 09:50:00,26.82,26.86,26.8,26.81,591900.0,16.3484,16.3727,16.3362,16.3423,591900.0
2007-12-31 10:00:00,26.82,26.93,26.82,26.93,586500.0,16.3484,16.4154,16.3484,16.4154,586500.0
2007-12-31 10:10:00,26.93,27.0,26.92,26.99,580000.0,16.4154,16.4581,16.4093,16.452,580000.0
2007-12-31 10:20:00,27.0,27.0,26.95,26.98,440400.0,16.4581,16.4581,16.4276,16.4459,440400.0
2007-12-31 10:30:00,26.98,26.98,26.95,26.96,288400.0,16.4459,16.4459,16.4276,16.4337,288400.0
2007-12-31 10:40:00,26.95,26.96,26.89,26.91,562100.0,16.4276,16.4337,16.391,16.4032,562100.0
2007-12-31 10:50:00,26.92,26.92,26.9,26.91,303900.0,16.4093,16.4093,16.3971,16.4032,303900.0
2007-12-31 11:00:00,26.9,26.91,26.86,26.87,480300.0,16.3971,16.4032,16.3727,16.3788,480300.0
2007-12-31 11:10:00,26.86,26.9,26.82,26.82,530300.0,16.3727,16.3971,16.3484,16.3484,530300.0
2007-12-31 11:20:00,26.83,26.83,26.75,26.77,774700.0,16.3545,16.3545,16.3057,16.3179,774700.0
2007-12-31 11:30:00,26.76,26.81,26.76,26.81,399700.0,16.3118,16.3423,16.3118,16.3423,399700.0
2007-12-31 11:40:00,26.81,26.83,26.77,26.77,462000.0,16.3423,16.3545,16.3179,16.3179,462000.0
2007-12-31 11:50:00,26.77,26.78,26.73,26.73,429200.0,16.3179,16.324,16.2935,16.2935,429200.0
2007-12-31 12:00:00,26.74,26.78,26.71,26.78,365300.0,16.2996,16.324,16.2813,16.324,365300.0
2007-12-31 12:10:00,26.78,26.81,26.78,26.8,308800.0,16.324,16.3423,16.324,16.3362,308800.0
2007-12-31 12:20:00,26.81,26.87,26.79,26.8,829900.0,16.3423,16.3788,16.3301,16.3362,829900.0
2007-12-31 12:30:00,26.8,26.84,26.78,26.78,328700.0,16.3362,16.3606,16.324,16.324,328700.0
2007-12-31 12:40:00,26.78,26.8,26.75,26.77,314800.0,16.324,16.3362,16.3057,16.3179,314800.0
2007-12-31 12:50:00,26.76,26.79,26.75,26.77,193800.0,16.3118,16.3301,16.3057,16.3179,193800.0
2007-12-31 13:00:00,26.77,26.79,26.76,26.79,220800.0,16.3179,16.3301,16.3118,16.3301,220800.0
2007-12-31 13:10:00,26.78,26.83,26.78,26.81,385000.0,16.324,16.3545,16.324,16.3423,385000.0
2007-12-31 13:20:00,26.81,26.84,26.81,26.82,275500.0,16.3423,16.3606,16.3423,16.3484,275500.0
2007-12-31 13:30:00,26.82,26.82,26.76,26.76,245900.0,16.3484,16.3484,16.3118,16.3118,245900.0
2007-12-31 13:40:00,26.77,26.79,26.76,26.79,199800.0,16.3179,16.3301,16.3118,16.3301,199800.0
2007-12-31 13:50:00,26.79,26.79,26.75,26.75,168700.0,16.3301,16.3301,16.3057,16.3057,168700.0
2007-12-31 14:00:00,26.76,26.78,26.73,26.74,556100.0,16.3118,16.324,16.2935,16.2996,556100.0
2007-12-31 14:10:00,26.74,26.79,26.73,26.78,392600.0,16.2996,16.3301,16.2935,16.324,392600.0
2007-12-31 14:20:00,26.78,26.79,26.72,26.72,327200.0,16.324,16.3301,16.2874,16.2874,327200.0
2007-12-31 14:30:00,26.72,26.74,26.71,26.73,264600.0,16.2874,16.2996,16.2813,16.2935,264600.0
2007-12-31 14:40:00,26.74,26.76,26.73,26.76,245900.0,16.2996,16.3118,16.2935,16.3118,245900.0
2007-12-31 14:50:00,26.76,26.82,26.75,26.8,439100.0,16.3118,16.3484,16.3057,16.3362,439100.0
2007-12-31 15:00:00,26.81,26.81,26.73,26.73,1171000.0,16.3423,16.3423,16.2935,16.2935,1171000.0
2007-12-31 15:10:00,26.73,26.75,26.72,26.75,678600.0,16.2935,16.3057,16.2874,16.3057,678600.0
2007-12-31 15:20:00,26.75,26.77,26.74,26.75,659800.0,16.3057,16.3179,16.2996,16.3057,659800.0
2007-12-31 15:30:00,26.76,26.77,26.71,26.72,628600.0,16.3118,16.3179,16.2813,16.2874,628600.0
2007-12-31 15:40:00,26.71,26.78,26.7,26.73,962100.0,16.2813,16.324,16.2752,16.2935,962100.0
2007-12-31 15:50:00,26.73,26.74,26.59,26.66,2476400.0,16.2935,16.2996,16.2082,16.2508,2476400.0
2008-01-02 09:30:00,26.3,26.34,26.15,26.18,3074900.0,16.0314,16.0558,15.94,15.9582,3074900.0
2008-01-02 09:40:00,26.18,26.21,25.92,25.93,2706800.0,15.9582,15.9765,15.7998,15.8059,2706800.0
2008-01-02 09:50:00,25.92,25.93,25.8,25.87,2485300.0,15.7998,15.8059,15.7266,15.7693,2485300.0
2008-01-02 10:00:00,25.86,25.88,25.65,25.78,3082700.0,15.7632,15.7754,15.6352,15.7144,3082700.0
2008-01-02 10:10:00,25.78,25.79,25.51,25.52,3503500.0,15.7144,15.7205,15.5498,15.5559,3503500.0
2008-01-02 10:20:00,25.51,25.59,25.5,25.56,2786100.0,15.5498,15.5986,15.5437,15.5803,2786100.0
2008-01-02 10:30:00,25.57,25.58,25.53,25.54,1151000.0,15.5864,15.5925,15.562,15.5681,1151000.0
2008-01-02 10:40:00,25.53,25.53,25.38,25.44,3143300.0,15.562,15.562,15.4706,15.5072,3143300.0
2008-01-02 10:50:00,25.43,25.54,25.41,25.44,1384300.0,15.5011,15.5681,15.4889,15.5072,1384300.0
2008-01-02 11:00:00,25.44,25.55,25.43,25.51,1529500.0,15.5072,15.5742,15.5011,15.5498,1529500.0
2008-01-02 11:10:00,25.51,25.55,25.44,25.48,1449000.0,15.5498,15.5742,15.5072,15.5316,1449000.0
2008-01-02 11:20:00,25.48,25.51,25.41,25.49,1419300.0,15.5316,15.5498,15.4889,15.5376,1419300.0
2008-01-02 11:30:00,25.48,25.49,25.4,25.4,1204300.0,15.5316,15.5376,15.4828,15.4828,1204300.0
2008-01-02 11:40:00,25.4,25.41,25.26,25.34,2038800.0,15.4828,15.4889,15.3975,15.4462,2038800.0
2008-01-02 11:50:00,25.34,25.45,25.32,25.44,1454600.0,15.4462,15.5133,15.434,15.5072,1454600.0
2008-01-02 12:00:00,25.44,25.45,25.32,25.33,1082900.0,15.5072,15.5133,15.434,15.4401,1082900.0
2008-01-02 12:10:00,25.32,25.33,25.23,25.23,1652400.0,15.434,15.4401,15.3792,15.3792,1652400.0
2008-01-02 12:20:00,25.24,25.25,25.13,25.17,1957400.0,15.3853,15.3914,15.3182,15.3426,1957400.0
2008-01-02 12:30:00,25.17,25.28,25.11,25.26,2153000.0,15.3426,15.4096,15.306,15.3975,2153000.0
2008-01-02 12:40:00,25.26,25.27,25.15,25.18,1234900.0,15.3975,15.4035,15.3304,15.3487,1234900.0
2008-01-02 12:50:00,25.18,25.21,25.13,25.19,1222700.0,15.3487,15.367,15.3182,15.3548,1222700.0
2008-01-02 13:00:00,25.19,25.21,25.06,25.07,1694000.0,15.3548,15.367,15.2755,15.2816,1694000.0
2008-01-02 13:10:00,25.06,25.1,25.03,25.05,1448300.0,15.2755,15.2999,15.2573,15.2694,1448300.0
2008-01-02 13:20:00,25.04,25.07,24.95,25.01,2336200.0,15.2633,15.2816,15.2085,15.2451,2336200.0
2008-01-02 13:30:00,25.0,25.21,24.99,25.16,2113400.0,15.239,15.367,15.2329,15.3365,2113400.0
2008-01-02 13:40:00,25.16,25.28,25.14,25.22,1474500.0,15.3365,15.4096,15.3243,15.3731,1474500.0
2008-01-02 13:50:00,25.22,25.27,25.08,25.1,2022600.0,15.3731,15.4035,15.2877,15.2999,2022600.0
2008-01-02 14:00:00,25.1,25.25,25.06,25.25,2248100.0,15.2999,15.3914,15.2755,15.3914,2248100.0
2008-01-02 14:10:00,25.24,25.35,25.24,25.34,2687300.0,15.3853,15.4523,15.3853,15.4462,2687300.0
2008-01-02 14:20:00,25.34,25.35,25.25,25.27,1744900.0,15.4462,15.4523,15.3914,15.4035,1744900.0
2008-01-02 14:30:00,25.26,25.31,25.21,25.22,2092800.0,15.3975,15.4279,15.367,15.3731,2092800.0
2008-01-02 14:40:00,25.22,25.24,25.14,25.22,1622800.0,15.3731,15.3853,15.3243,15.3731,1622800.0
2008-01-02 14:50:00,25.23,25.32,25.21,25.26,1652600.0,15.3792,15.434,15.367,15.3975,1652600.0
2008-01-02 15:00:00,25.26,25.3,25.15,25.16,2222000.0,15.3975,15.4218,15.3304,15.3365,2222000.0
2008-01-02 15:10:00,25.16,25.22,25.16,25.17,1600600.0,15.3365,15.3731,15.3365,15.3426,1600600.0
2008-01-02 15:20:00,25.17,25.24,25.16,25.21,1427800.0,15.3426,15.3853,15.3365,15.367,1427800.0
2008-01-02 15:30:00,25.21,25.28,25.18,25.28,1934200.0,15.367,15.4096,15.3487,15.4096,1934200.0
2008-01-02 15:40:00,25.28,25.32,25.25,25.27,2073000.0,15.4096,15.434,15.3914,15.4035,2073000.0
2008-01-02 15:50:00,25.27,25.38,25.27,25.34,4699200.0,15.4035,15.4706,15.4035,15.4462,4699200.0
2008-01-03 09:30:00,25.39,25.4,25.21,25.25,1812100.0,15.4767,15.4828,15.367,15.3914,1812100.0
2008-01-03 09:40:00,25.25,25.28,24.87,24.88,2631700.0,15.3914,15.4096,15.1597,15.1658,2631700.0
2008-01-03 09:50:00,24.87,24.94,24.79,24.85,3537000.0,15.1597,15.2024,15.111,15.1475,3537000.0
2008-01-03 10:00:00,24.85,24.97,24.85,24.91,3371000.0,15.1475,15.2207,15.1475,15.1841,3371000.0
2008-01-03 10:10:00,24.91,24.91,24.62,24.64,5265800.0,15.1841,15.1841,15.0073,15.0195,5265800.0
2008-01-03 10:20:00,24.65,24.66,24.55,24.58,2797600.0,15.0256,15.0317,14.9647,14.983,2797600.0
2008-01-03 10:30:00,24.59,24.71,24.56,24.62,2802700.0,14.989,15.0622,14.9708,15.0073,2802700.0
2008-01-03 10:40:00,24.62,24.62,24.52,24.55,1616100.0,15.0073,15.0073,14.9464,14.9647,1616100.0
2008-01-03 10:50:00,24.54,24.64,24.54,24.6,1624800.0,14.9586,15.0195,14.9586,14.9951,1624800.0
2008-01-03 11:00:00,24.6,24.68,24.58,24.66,2592700.0,14.9951,15.0439,14.983,15.0317,2592700.0
2008-01-03 11:10:00,24.66,24.77,24.63,24.74,2269600.0,15.0317,15.0988,15.0134,15.0805,2269600.0
2008-01-03 11:20:00,24.74,24.8,24.69,24.71,1494900.0,15.0805,15.1171,15.05,15.0622,1494900.0
2008-01-03 11:30:00,24.71,24.75,24.63,24.67,1564200.0,15.0622,15.0866,15.0134,15.0378,1564200.0
2008-01-03 11:40:00,24.68,24.74,24.67,24.72,1115200.0,15.0439,15.0805,15.0378,15.0683,1115200.0
2008-01-03 11:50:00,24.72,24.79,24.68,24.68,1703600.0,15.0683,15.111,15.0439,15.0439,1703600.0
2008-01-03 12:00:00,24.68,24.75,24.66,24.75,1331400.0,15.0439,15.0866,15.0317,15.0866,1331400.0
2008-01-03 12:10:00,24.75,24.79,24.68,24.75,1177600.0,15.0866,15.111,15.0439,15.0866,1177600.0
2008-01-03 12:20:00,24.75,24.76,24.74,24.75,1437300.0,15.0866,15.0927,15.0805,15.0866,1437300.0
2008-01-03 12:30:00,24.75,24.81,24.74,24.74,1691500.0,15.0866,15.1231,15.0805,15.0805,1691500.0
2008-01-03 12:40:00,24.74,24.75,24.66,24.68,1355300.0,15.0805,15.0866,15.0317,15.0439,1355300.0
2008-01-03 12:50:00,24.68,24.69,24.6,24.66,1263300.0,15.0439,15.05,14.9951,15.0317,1263300.0
2008-01-03 13:00:00,24.66,24.67,24.58,24.59,1402200.0,15.0317,15.0378,14.983,14.989,1402200.0
2008-01-03 13:10:00,24.59,24.63,24.55,24.57,1245600.0,14.989,15.0134,14.9647,14.9769,1245600.0
2008-01-03 13:20:00,24.57,24.62,24.56,24.62,1033000.0,14.9769,15.0073,14.9708,15.0073,1033000.0
2008-01-03 13:30:00,24.62,24.66,24.57,24.61,1578700.0,15.0073,15.0317,14.9769,15.0012,1578700.0
2008-01-03 13:40:00,24.61,24.69,24.61,24.68,978300.0,15.0012,15.05,15.0012,15.0439,978300.0
2008-01-03 13:50:00,24.69,24.69,24.59,24.61,926800.0,15.05,15.05,14.989,15.0012,926800.0
2008-01-03 14:00:00,24.61,24.61,24.56,24.56,1027200.0,15.0012,15.0012,14.9708,14.9708,1027200.0
2008-01-03 14:10:00,24.56,24.59,24.51,24.55,2065800.0,14.9708,14.989,14.9403,14.9647,2065800.0
2008-01-03 14:20:00,24.55,24.62,24.54,24.57,935300.0,14.9647,15.0073,14.9586,14.9769,935300.0
2008-01-03 14:30:00,24.57,24.57,24.53,24.56,1031300.0,14.9769,14.9769,14.9525,14.9708,1031300.0
2008-01-03 14:40:00,24.55,24.58,24.5,24.51,1022000.0,14.9647,14.983,14.9342,14.9403,1022000.0
2008-01-03 14:50:00,24.52,24.54,24.44,24.46,2608300.0,14.9464,14.9586,14.8976,14.9098,2608300.0
2008-01-03 15:00:00,24.47,24.49,24.38,24.48,2531500.0,14.9159,14.9281,14.861,14.922,2531500.0
2008-01-03 15:10:00,24.47,24.52,24.45,24.45,1586000.0,14.9159,14.9464,14.9037,14.9037,1586000.0
2008-01-03 15:20:00,24.45,24.47,24.39,24.42,2129500.0,14.9037,14.9159,14.8671,14.8854,2129500.0
2008-01-03 15:30:00,24.42,24.53,24.41,24.52,3092500.0,14.8854,14.9525,14.8793,14.9464,3092500.0
2008-01-03 15:40:00,24.51,24.64,24.51,24.62,4224000.0,14.9403,15.0195,14.9403,15.0073,4224000.0
2008-01-03 15:50:00,24.62,24.7,24.61,24.68,4091000.0,15.0073,15.0561,15.0012,15.0439,4091000.0
2008-01-04 09:30:00,23.47,23.51,23.2,23.48,9466400.0,14.3063,14.3307,14.1418,14.3124,9466400.0
2008-01-04 09:40:00,23.48,23.5,23.38,23.48,6245400.0,14.3124,14.3246,14.2515,14.3124,6245400.0
2008-01-04 09:50:00,23.48,23.6,23.38,23.43,5342100.0,14.3124,14.3856,14.2515,14.282,5342100.0
2008-01-04 10:00:00,23.43,23.55,23.31,23.46,4324000.0,14.282,14.3551,14.2088,14.3002,4324000.0
2008-01-04 10:10:00,23.47,23.47,23.25,23.25,3379000.0,14.3063,14.3063,14.1722,14.1722,3379000.0
2008-01-04 10:20:00,23.26,23.29,23.07,23.1,4632700.0,14.1783,14.1966,14.0625,14.0808,4632700.0
2008-01-04 10:30:00,23.11,23.2,23.08,23.08,3219100.0,14.0869,14.1418,14.0686,14.0686,3219100.0
2008-01-04 10:40:00,23.09,23.1,22.95,23.02,5408400.0,14.0747,14.0808,13.9894,14.032,5408400.0
2008-01-04 10:50:00,23.03,23.04,22.83,22.88,4948700.0,14.0381,14.0442,13.9162,13.9467,4948700.0
2008-01-04 11:00:00,22.88,22.96,22.82,22.89,3791200.0,13.9467,13.9955,13.9101,13.9528,3791200.0
2008-01-04 11:10:00,22.89,23.04,22.88,22.94,4850600.0,13.9528,14.0442,13.9467,13.9833,4850600.0
2008-01-04 11:20:00,22.93,23.1,22.93,23.09,4201500.0,13.9772,14.0808,13.9772,14.0747,4201500.0
2008-01-04 11:30:00,23.09,23.1,22.92,23.0,3784300.0,14.0747,14.0808,13.9711,14.0198,3784300.0
2008-01-04 11:40:00,23.0,23.05,22.91,22.94,3132000.0,14.0198,14.0503,13.965,13.9833,3132000.0
2008-01-04 11:50:00,22.94,23.0,22.91,23.0,3349300.0,13.9833,14.0198,13.965,14.0198,3349300.0
2008-01-04 12:00:00,23.0,23.03,22.98,23.03,2876900.0,14.0198,14.0381,14.0077,14.0381,2876900.0
2008-01-04 12:10:00,23.01,23.03,22.94,22.98,2066300.0,14.0259,14.0381,13.9833,14.0077,2066300.0
2008-01-04 12:20:00,22.97,22.99,22.85,22.92,2729900.0,14.0016,14.0138,13.9284,13.9711,2729900.0
2008-01-04 12:30:00,22.92,22.92,22.76,22.77,2874300.0,13.9711,13.9711,13.8736,13.8796,2874300.0
2008-01-04 12:40:00,22.76,22.81,22.67,22.76,4508200.0,13.8736,13.904,13.8187,13.8736,4508200.0
2008-01-04 12:50:00,22.76,22.81,22.72,22.76,2052400.0,13.8736,13.904,13.8492,13.8736,2052400.0
2008-01-04 13:00:00,22.75,22.84,22.75,22.77,2100500.0,13.8675,13.9223,13.8675,13.8796,2100500.0
2008-01-04 13:10:00,22.77,22.82,22.74,22.78,1798000.0,13.8796,13.9101,13.8614,13.8857,1798000.0
2008-01-04 13:20:00,22.78,22.79,22.62,22.65,3314100.0,13.8857,13.8918,13.7882,13.8065,3314100.0
2008-01-04 13:30:00,22.66,22.67,22.5,22.57,3788700.0,13.8126,13.8187,13.7151,13.7577,3788700.0
2008-01-04 13:40:00,22.56,22.61,22.52,22.61,2581800.0,13.7516,13.7821,13.7273,13.7821,2581800.0
2008-01-04 13:50:00,22.61,22.67,22.54,22.56,3595100.0,13.7821,13.8187,13.7395,13.7516,3595100.0
2008-01-04 14:00:00,22.56,22.65,22.53,22.64,2603600.0,13.7516,13.8065,13.7334,13.8004,2603600.0
2008-01-04 14:10:00,22.64,22.64,22.5,22.6,3644700.0,13.8004,13.8004,13.7151,13.776,3644700.0
2008-01-04 14:20:00,22.59,22.61,22.36,22.36,4465400.0,13.7699,13.7821,13.6297,13.6297,4465400.0
2008-01-04 14:30:00,22.37,22.48,22.35,22.38,3794300.0,13.6358,13.7029,13.6236,13.6419,3794300.0
2008-01-04 14:40:00,22.38,22.5,22.38,22.48,3014900.0,13.6419,13.7151,13.6419,13.7029,3014900.0
2008-01-04 14:50:00,22.47,22.59,22.38,22.54,3622800.0,13.6968,13.7699,13.6419,13.7395,3622800.0
2008-01-04 15:00:00,22.55,22.68,22.51,22.56,4696400.0,13.7455,13.8248,13.7212,13.7516,4696400.0
2008-01-04 15:10:00,22.56,22.69,22.5,22.64,4688900.0,13.7516,13.8309,13.7151,13.8004,4688900.0
2008-01-04 15:20:00,22.63,22.74,22.54,22.71,3835400.0,13.7943,13.8614,13.7395,13.8431,3835400.0
2008-01-04 15:30:00,22.71,22.75,22.6,22.65,4907800.0,13.8431,13.8675,13.776,13.8065,4907800.0
2008-01-04 15:40:00,22.64,22.66,22.55,22.55,6149400.0,13.8004,13.8126,13.7455,13.7455,6149400.0
2008-01-04 15:50:00,22.55,22.7,22.54,22.6,9898500.0,13.7455,13.837,13.7395,13.776,9898500.0
2008-01-07 09:30:00,22.76,22.87,22.61,22.66,4736700.0,13.8736,13.9406,13.7821,13.8126,4736700.0
2008-01-07 09:40:00,22.66,22.85,22.62,22.83,3270200.0,13.8126,13.9284,13.7882,13.9162,3270200.0
2008-01-07 09:50:00,22.82,22.85,22.75,22.8,2232000.0,13.9101,13.9284,13.8675,13.8979,2232000.0
2008-01-07 10:00:00,22.79,22.8,22.61,22.72,2285400.0,13.8918,13.8979,13.7821,13.8492,2285400.0
2008-01-07 10:10:00,22.71,22.73,22.54,22.55,3498000.0,13.8431,13.8553,13.7395,13.7455,3498000.0
2008-01-07 10:20:00,22.54,22.6,22.38,22.39,3383600.0,13.7395,13.776,13.6419,13.648,3383600.0
2008-01-07 10:30:00,22.4,22.5,22.36,22.5,3182400.0,13.6541,13.7151,13.6297,13.7151,3182400.0
2008-01-07 10:40:00,22.49,22.55,22.43,22.52,2392200.0,13.709,13.7455,13.6724,13.7273,2392200.0
2008-01-07 10:50:00,22.51,22.65,22.51,22.63,3252600.0,13.7212,13.8065,13.7212,13.7943,3252600.0
2008-01-07 11:00:00,22.62,22.71,22.62,22.71,3003200.0,13.7882,13.8431,13.7882,13.8431,3003200.0
2008-01-07 11:10:00,22.7,22.78,22.62,22.63,3039700.0,13.837,13.8857,13.7882,13.7943,3039700.0
2008-01-07 11:20:00,22.62,22.7,22.62,22.7,1791100.0,13.7882,13.837,13.7882,13.837,1791100.0
2008-01-07 11:30:00,22.71,22.8,22.66,22.79,2556600.0,13.8431,13.8979,13.8126,13.8918,2556600.0
2008-01-07 11:40:00,22.79,22.86,22.75,22.81,2581500.0,13.8918,13.9345,13.8675,13.904,2581500.0
2008-01-07 11:50:00,22.82,22.85,22.77,22.79,2325600.0,13.9101,13.9284,13.8796,13.8918,2325600.0
2008-01-07 12:00:00,22.79,22.84,22.74,22.74,1465800.0,13.8918,13.9223,13.8614,13.8614,1465800.0
2008-01-07 12:10:00,22.74,22.82,22.72,22.82,1902800.0,13.8614,13.9101,13.8492,13.9101,1902800.0
2008-01-07 12:20:00,22.82,22.97,22.78,22.93,2918600.0,13.9101,14.0016,13.8857,13.9772,2918600.0
2008-01-07 12:30:00,22.92,22.99,22.92,22.98,1656200.0,13.9711,14.0138,13.9711,14.0077,1656200.0
2008-01-07 12:40:00,22.98,23.0,22.82,22.84,2618300.0,14.0077,14.0198,13.9101,13.9223,2618300.0
2008-01-07 12:50:00,22.84,22.88,22.79,22.81,2970900.0,13.9223,13.9467,13.8918,13.904,2970900.0
2008-01-07 13:00:00,22.81,22.83,22.71,22.77,2062300.0,13.904,13.9162,13.8431,13.8796,2062300.0
2008-01-07 13:10:00,22.76,22.82,22.73,22.79,1392100.0,13.8736,13.9101,13.8553,13.8918,1392100.0
2008-01-07 13:20:00,22.79,22.8,22.74,22.74,814300.0,13.8918,13.8979,13.8614,13.8614,814300.0
2008-01-07 13:30:00,22.74,22.75,22.68,22.7,1620600.0,13.8614,13.8675,13.8248,13.837,1620600.0
2008-01-07 13:40:00,22.7,22.71,22.62,22.67,1774700.0,13.837,13.8431,13.7882,13.8187,1774700.0
2008-01-07 13:50:00,22.67,22.7,22.62,22.65,1424400.0,13.8187,13.837,13.7882,13.8065,1424400.0
2008-01-07 14:00:00,22.65,22.7,22.61,22.67,2496800.0,13.8065,13.837,13.7821,13.8187,2496800.0
2008-01-07 14:10:00,22.67,22.71,22.65,22.69,1597300.0,13.8187,13.8431,13.8065,13.8309,1597300.0
2008-01-07 14:20:00,22.69,22.69,22.63,22.65,1722200.0,13.8309,13.8309,13.7943,13.8065,1722200.0
2008-01-07 14:30:00,22.65,22.71,22.65,22.69,1453700.0,13.8065,13.8431,13.8065,13.8309,1453700.0
2008-01-07 14:40:00,22.69,23.03,22.69,22.74,3674700.0,13.8309,14.0381,13.8309,13.8614,3674700.0
2008-01-07 14:50:00,22.73,22.75,22.67,22.75,2598800.0,13.8553,13.8675,13.8187,13.8675,2598800.0
2008-01-07 15:00:00,22.74,22.82,22.74,22.76,2132600.0,13.8614,13.9101,13.8614,13.8736,2132600.0
2008-01-07 15:10:00,22.75,22.78,22.63,22.73,3063800.0,13.8675,13.8857,13.7943,13.8553,3063800.0
2008-01-07 15:20:00,22.72,22.76,22.69,22.7,2203600.0,13.8492,13.8736,13.8309,13.837,2203600.0
2008-01-07 15:30:00,22.7,22.73,22.59,22.61,3094100.0,13.837,13.8553,13.7699,13.7821,3094100.0
2008-01-07 15:40:00,22.6,22.79,22.59,22.79,3629900.0,13.776,13.8918,13.7699,13.8918,3629900.0
2008-01-07 15:50:00,22.79,22.97,22.7,22.88,6383000.0,13.8918,14.0016,13.837,13.9467,6383000.0
2008-01-08 09:30:00,22.94,23.0,22.66,22.7,3597500.0,13.9833,14.0198,13.8126,13.837,3597500.0
2008-01-08 09:40:00,22.7,22.81,22.69,22.79,3194700.0,13.837,13.904,13.8309,13.8918,3194700.0
2008-01-08 09:50:00,22.78,22.79,22.69,22.75,1524100.0,13.8857,13.8918,13.8309,13.8675,1524100.0
2008-01-08 10:00:00,22.76,22.92,22.74,22.86,2913900.0,13.8736,13.9711,13.8614,13.9345,2913900.0
2008-01-08 10:10:00,22.86,22.91,22.84,22.88,1886900.0,13.9345,13.965,13.9223,13.9467,1886900.0
2008-01-08 10:20:00,22.89,22.93,22.85,22.87,2709400.0,13.9528,13.9772,13.9284,13.9406,2709400.0
2008-01-08 10:30:00,22.88,22.88,22.76,22.8,1674100.0,13.9467,13.9467,13.8736,13.8979,1674100.0
2008-01-08 10:40:00,22.8,22.81,22.72,22.75,1087600.0,13.8979,13.904,13.8492,13.8675,1087600.0
2008-01-08 10:50:00,22.74,22.78,22.72,22.76,1066600.0,13.8614,13.8857,13.8492,13.8736,1066600.0
2008-01-08 11:00:00,22.75,22.77,22.7,22.74,1156900.0,13.8675,13.8796,13.837,13.8614,1156900.0
2008-01-08 11:10:00,22.74,22.77,22.68,22.7,1905900.0,13.8614,13.8796,13.8248,13.837,1905900.0
2008-01-08 11:20:00,22.69,22.77,22.66,22.72,1185400.0,13.8309,13.8796,13.8126,13.8492,1185400.0
2008-01-08 11:30:00,22.72,22.72,22.54,22.65,2196900.0,13.8492,13.8492,13.7395,13.8065,2196900.0
2008-01-08 11:40:00,22.65,22.72,22.59,22.63,1528900.0,13.8065,13.8492,13.7699,13.7943,1528900.0
2008-01-08 11:50:00,22.64,22.69,22.55,22.67,1211200.0,13.8004,13.8309,13.7455,13.8187,1211200.0
2008-01-08 12:00:00,22.66,22.72,22.58,22.7,1375400.0,13.8126,13.8492,13.7638,13.837,1375400.0
2008-01-08 12:10:00,22.69,22.77,22.68,22.74,1249700.0,13.8309,13.8796,13.8248,13.8614,1249700.0
2008-01-08 12:20:00,22.75,22.77,22.73,22.75,663600.0,13.8675,13.8796,13.8553,13.8675,663600.0
2008-01-08 12:30:00,22.76,22.77,22.65,22.69,735400.0,13.8736,13.8796,13.8065,13.8309,735400.0
2008-01-08 12:40:00,22.7,22.74,22.65,22.71,745500.0,13.837,13.8614,13.8065,13.8431,745500.0
2008-01-08 12:50:00,22.71,22.78,22.71,22.72,1020900.0,13.8431,13.8857,13.8431,13.8492,1020900.0
2008-01-08 13:00:00,22.73,22.82,22.66,22.79,1473400.0,13.8553,13.9101,13.8126,13.8918,1473400.0
2008-01-08 13:10:00,22.79,22.83,22.76,22.82,1371400.0,13.8918,13.9162,13.8736,13.9101,1371400.0
2008-01-08 13:20:00,22.82,22.85,22.8,22.83,883300.0,13.9101,13.9284,13.8979,13.9162,883300.0
2008-01-08 13:30:00,22.84,22.84,22.78,22.8,868300.0,13.9223,13.9223,13.8857,13.8979,868300.0
2008-01-08 13:40:00,22.8,22.81,22.77,22.79,1097000.0,13.8979,13.904,13.8796,13.8918,1097000.0
2008-01-08 13:50:00,22.79,22.86,22.78,22.85,1107000.0,13.8918,13.9345,13.8857,13.9284,1107000.0
2008-01-08 14:00:00,22.86,22.9,22.83,22.9,1487200.0,13.9345,13.9589,13.9162,13.9589,1487200.0
2008-01-08 14:10:00,22.9,23.0,22.88,23.0,1889700.0,13.9589,14.0198,13.9467,14.0198,1889700.0
2008-01-08 14:20:00,22.99,23.09,22.98,23.09,2206700.0,14.0138,14.0747,14.0077,14.0747,2206700.0
2008-01-08 14:30:00,23.08,23.13,22.96,23.0,2407800.0,14.0686,14.0991,13.9955,14.0198,2407800.0
2008-01-08 14:40:00,23.0,23.02,22.83,22.84,2372300.0,14.0198,14.032,13.9162,13.9223,2372300.0
2008-01-08 14:50:00,22.85,22.85,22.7,22.72,2895000.0,13.9284,13.9284,13.837,13.8492,2895000.0
2008-01-08 15:00:00,22.73,22.8,22.67,22.7,2473800.0,13.8553,13.8979,13.8187,13.837,2473800.0
2008-01-08 15:10:00,22.7,22.7,22.59,22.62,2630500.0,13.837,13.837,13.7699,13.7882,2630500.0
2008-01-08 15:20:00,22.61,22.69,22.52,22.68,3036400.0,13.7821,13.8309,13.7273,13.8248,3036400.0
2008-01-08 15:30:00,22.68,22.77,22.59,22.62,2922000.0,13.8248,13.8796,13.7699,13.7882,2922000.0
2008-01-08 15:40:00,22.63,22.64,22.46,22.47,2995100.0,13.7943,13.8004,13.6907,13.6968,2995100.0
2008-01-08 15:50:00,22.48,22.5,22.23,22.27,5933000.0,13.7029,13.7151,13.5505,13.5749,5933000.0
2008-01-09 09:30:00,22.36,22.57,22.26,22.54,4068600.0,13.6297,13.7577,13.5688,13.7395,4068600.0
2008-01-09 09:40:00,22.53,22.66,22.48,22.64,2380600.0,13.7334,13.8126,13.7029,13.8004,2380600.0
2008-01-09 09:50:00,22.65,22.65,22.48,22.6,2234000.0,13.8065,13.8065,13.7029,13.776,2234000.0
2008-01-09 10:00:00,22.61,22.8,22.61,22.79,2383000.0,13.7821,13.8979,13.7821,13.8918,2383000.0
2008-01-09 10:10:00,22.79,22.87,22.71,22.75,2311100.0,13.8918,13.9406,13.8431,13.8675,2311100.0
2008-01-09 10:20:00,22.75,22.78,22.57,22.78,1886900.0,13.8675,13.8857,13.7577,13.8857,1886900.0
2008-01-09 10:30:00,22.78,22.78,22.67,22.76,1443100.0,13.8857,13.8857,13.8187,13.8736,1443100.0
2008-01-09 10:40:00,22.76,22.86,22.74,22.74,1422900.0,13.8736,13.9345,13.8614,13.8614,1422900.0
2008-01-09 10:50:00,22.74,22.8,22.69,22.78,745000.0,13.8614,13.8979,13.8309,13.8857,745000.0
2008-01-09 11:00:00,22.79,22.8,22.66,22.66,1160300.0,13.8918,13.8979,13.8126,13.8126,1160300.0
2008-01-09 11:10:00,22.66,22.71,22.59,22.65,1116300.0,13.8126,13.8431,13.7699,13.8065,1116300.0
2008-01-09 11:20:00,22.65,22.73,22.59,22.6,709000.0,13.8065,13.8553,13.7699,13.776,709000.0
2008-01-09 11:30:00,22.59,22.6,22.39,22.46,1828700.0,13.7699,13.776,13.648,13.6907,1828700.0
2008-01-09 11:40:00,22.46,22.49,22.4,22.42,1489600.0,13.6907,13.709,13.6541,13.6663,1489600.0
2008-01-09 11:50:00,22.43,22.51,22.3,22.51,2416200.0,13.6724,13.7212,13.5932,13.7212,2416200.0
2008-01-09 12:00:00,22.52,22.57,22.46,22.54,1504000.0,13.7273,13.7577,13.6907,13.7395,1504000.0
2008-01-09 12:10:00,22.53,22.53,22.38,22.52,1087700.0,13.7334,13.7334,13.6419,13.7273,1087700.0
2008-01-09 12:20:00,22.52,22.64,22.45,22.62,1048800.0,13.7273,13.8004,13.6846,13.7882,1048800.0
2008-01-09 12:30:00,22.62,22.63,22.54,22.56,999300.0,13.7882,13.7943,13.7395,13.7516,999300.0
2008-01-09 12:40:00,22.56,22.57,22.48,22.54,833100.0,13.7516,13.7577,13.7029,13.7395,833100.0
2008-01-09 12:50:00,22.53,22.58,22.48,22.52,825600.0,13.7334,13.7638,13.7029,13.7273,825600.0
2008-01-09 13:00:00,22.52,22.54,22.44,22.47,956700.0,13.7273,13.7395,13.6785,13.6968,956700.0
2008-01-09 13:10:00,22.48,22.5,22.3,22.33,1263700.0,13.7029,13.7151,13.5932,13.6114,1263700.0
2008-01-09 13:20:00,22.33,22.38,22.28,22.33,1067500.0,13.6114,13.6419,13.581,13.6114,1067500.0
2008-01-09 13:30:00,22.33,22.44,22.3,22.44,998800.0,13.6114,13.6785,13.5932,13.6785,998800.0
2008-01-09 13:40:00,22.44,22.45,22.34,22.35,1053300.0,13.6785,13.6846,13.6175,13.6236,1053300.0
2008-01-09 13:50:00,22.35,22.39,22.29,22.36,888700.0,13.6236,13.648,13.5871,13.6297,888700.0
2008-01-09 14:00:00,22.37,22.43,22.3,22.31,1651100.0,13.6358,13.6724,13.5932,13.5993,1651100.0
2008-01-09 14:10:00,22.32,22.41,22.31,22.4,1250000.0,13.6053,13.6602,13.5993,13.6541,1250000.0
2008-01-09 14:20:00,22.41,22.52,22.37,22.52,1218900.0,13.6602,13.7273,13.6358,13.7273,1218900.0
2008-01-09 14:30:00,22.52,22.62,22.49,22.56,1856300.0,13.7273,13.7882,13.709,13.7516,1856300.0
2008-01-09 14:40:00,22.56,22.57,22.38,22.54,2097000.0,13.7516,13.7577,13.6419,13.7395,2097000.0
2008-01-09 14:50:00,22.54,22.68,22.53,22.66,2435000.0,13.7395,13.8248,13.7334,13.8126,2435000.0
2008-01-09 15:00:00,22.65,22.84,22.64,22.81,2988000.0,13.8065,13.9223,13.8004,13.904,2988000.0
2008-01-09 15:10:00,22.8,22.84,22.69,22.82,2119500.0,13.8979,13.9223,13.8309,13.9101,2119500.0
2008-01-09 15:20:00,22.82,22.83,22.57,22.59,2839300.0,13.9101,13.9162,13.7577,13.7699,2839300.0
2008-01-09 15:30:00,22.59,22.67,22.46,22.66,3468800.0,13.7699,13.8187,13.6907,13.8126,3468800.0
2008-01-09 15:40:00,22.66,22.69,22.58,22.59,2860900.0,13.8126,13.8309,13.7638,13.7699,2860900.0
2008-01-09 15:50:00,22.59,22.75,22.59,22.74,3841700.0,13.7699,13.8675,13.7699,13.8614,3841700.0
2008-01-10 09:30:00,22.58,22.62,22.44,22.59,2127400.0,13.7638,13.7882,13.6785,13.7699,2127400.0
2008-01-10 09:40:00,22.58,22.6,22.47,22.58,2032500.0,13.7638,13.776,13.6968,13.7638,2032500.0
2008-01-10 09:50:00,22.57,22.68,22.52,22.65,1590800.0,13.7577,13.8248,13.7273,13.8065,1590800.0
2008-01-10 10:00:00,22.65,22.7,22.57,22.66,2110000.0,13.8065,13.837,13.7577,13.8126,2110000.0
2008-01-10 10:10:00,22.66,22.67,22.41,22.64,3828100.0,13.8126,13.8187,13.6602,13.8004,3828100.0
2008-01-10 10:20:00,22.63,22.64,22.38,22.39,2574000.0,13.7943,13.8004,13.6419,13.648,2574000.0
2008-01-10 10:30:00,22.39,22.45,22.33,22.43,2261700.0,13.648,13.6846,13.6114,13.6724,2261700.0
2008-01-10 10:40:00,22.43,22.52,22.28,22.28,1617500.0,13.6724,13.7273,13.581,13.581,1617500.0
2008-01-10 10:50:00,22.28,22.35,22.2,22.33,1505800.0,13.581,13.6236,13.5322,13.6114,1505800.0
2008-01-10 11:00:00,22.33,22.38,22.27,22.34,1102700.0,13.6114,13.6419,13.5749,13.6175,1102700.0
2008-01-10 11:10:00,22.34,22.37,22.29,22.29,922000.0,13.6175,13.6358,13.5871,13.5871,922000.0
2008-01-10 11:20:00,22.29,22.32,22.26,22.3,867600.0,13.5871,13.6053,13.5688,13.5932,867600.0
2008-01-10 11:30:00,22.31,22.32,22.25,22.26,948200.0,13.5993,13.6053,13.5627,13.5688,948200.0
2008-01-10 11:40:00,22.26,22.33,22.23,22.32,789300.0,13.5688,13.6114,13.5505,13.6053,789300.0
2008-01-10 11:50:00,22.33,22.36,22.27,22.31,1217200.0,13.6114,13.6297,13.5749,13.5993,1217200.0
2008-01-10 12:00:00,22.31,22.36,22.3,22.36,623000.0,13.5993,13.6297,13.5932,13.6297,623000.0
2008-01-10 12:10:00,22.35,22.54,22.31,22.46,2226800.0,13.6236,13.7395,13.5993,13.6907,2226800.0
2008-01-10 12:20:00,22.47,22.67,22.45,22.46,4201200.0,13.6968,13.8187,13.6846,13.6907,4201200.0
2008-01-10 12:30:00,22.47,22.55,22.37,22.39,2198000.0,13.6968,13.7455,13.6358,13.648,2198000.0
2008-01-10 12:40:00,22.39,22.47,22.36,22.46,1340800.0,13.648,13.6968,13.6297,13.6907,1340800.0
2008-01-10 12:50:00,22.47,22.7,22.44,22.62,2503400.0,13.6968,13.837,13.6785,13.7882,2503400.0
2008-01-10 13:00:00,22.61,22.66,22.51,22.63,1737500.0,13.7821,13.8126,13.7212,13.7943,1737500.0
2008-01-10 13:10:00,22.63,22.66,22.54,22.58,1775500.0,13.7943,13.8126,13.7395,13.7638,1775500.0
2008-01-10 13:20:00,22.58,22.68,22.51,22.51,1344800.0,13.7638,13.8248,13.7212,13.7212,1344800.0
2008-01-10 13:30:00,22.51,22.52,22.38,22.47,1598900.0,13.7212,13.7273,13.6419,13.6968,1598900.0
2008-01-10 13:40:00,22.46,22.5,22.42,22.43,885800.0,13.6907,13.7151,13.6663,13.6724,885800.0
2008-01-10 13:50:00,22.43,22.43,22.31,22.35,1969300.0,13.6724,13.6724,13.5993,13.6236,1969300.0
2008-01-10 14:00:00,22.35,22.45,22.34,22.41,1525900.0,13.6236,13.6846,13.6175,13.6602,1525900.0
2008-01-10 14:10:00,22.41,22.51,22.33,22.5,1856500.0,13.6602,13.7212,13.6114,13.7151,1856500.0
2008-01-10 14:20:00,22.49,22.5,22.34,22.37,1540700.0,13.709,13.7151,13.6175,13.6358,1540700.0
2008-01-10 14:30:00,22.37,22.56,22.37,22.54,1246000.0,13.6358,13.7516,13.6358,13.7395,1246000.0
2008-01-10 14:40:00,22.53,22.55,22.41,22.45,1355500.0,13.7334,13.7455,13.6602,13.6846,1355500.0
2008-01-10 14:50:00,22.45,22.47,22.43,22.43,1469600.0,13.6846,13.6968,13.6724,13.6724,1469600.0
2008-01-10 15:00:00,22.43,22.58,22.41,22.58,1694500.0,13.6724,13.7638,13.6602,13.7638,1694500.0
2008-01-10 15:10:00,22.58,22.59,22.49,22.5,1756400.0,13.7638,13.7699,13.709,13.7151,1756400.0
2008-01-10 15:20:00,22.5,22.5,22.41,22.48,2181300.0,13.7151,13.7151,13.6602,13.7029,2181300.0
2008-01-10 15:30:00,22.48,22.51,22.46,22.51,1758800.0,13.7029,13.7212,13.6907,13.7212,1758800.0
2008-01-10 15:40:00,22.5,22.55,22.41,22.42,2750500.0,13.7151,13.7455,13.6602,13.6663,2750500.0
2008-01-10 15:50:00,22.42,22.56,22.42,22.54,4041900.0,13.6663,13.7516,13.6663,13.7395,4041900.0
2008-01-11 09:30:00,22.26,22.36,22.19,22.23,2485500.0,13.5688,13.6297,13.5261,13.5505,2485500.0
2008-01-11 09:40:00,22.23,22.27,22.15,22.25,2142900.0,13.5505,13.5749,13.5017,13.5627,2142900.0
2008-01-11 09:50:00,22.25,22.27,22.08,22.16,1777100.0,13.5627,13.5749,13.4591,13.5078,1777100.0
2008-01-11 10:00:00,22.16,22.16,22.05,22.06,1806100.0,13.5078,13.5078,13.4408,13.4469,1806100.0
2008-01-11 10:10:00,22.05,22.06,21.79,21.84,4934800.0,13.4408,13.4469,13.2823,13.3128,4934800.0
2008-01-11 10:20:00,21.84,21.91,21.81,21.86,2257300.0,13.3128,13.3554,13.2945,13.325,2257300.0
2008-01-11 10:30:00,21.87,21.97,21.77,21.97,2252000.0,13.331,13.392,13.2701,13.392,2252000.0
2008-01-11 10:40:00,21.97,22.05,21.92,22.05,2275100.0,13.392,13.4408,13.3615,13.4408,2275100.0
2008-01-11 10:50:00,22.05,22.09,22.02,22.03,1720900.0,13.4408,13.4651,13.4225,13.4286,1720900.0
2008-01-11 11:00:00,22.03,22.03,21.79,21.88,2610700.0,13.4286,13.4286,13.2823,13.3371,2610700.0
2008-01-11 11:10:00,21.89,22.0,21.86,21.96,1567500.0,13.3432,13.4103,13.325,13.3859,1567500.0
2008-01-11 11:20:00,21.96,22.03,21.95,22.0,1103200.0,13.3859,13.4286,13.3798,13.4103,1103200.0
2008-01-11 11:30:00,21.99,22.12,21.99,22.06,1696600.0,13.4042,13.4834,13.4042,13.4469,1696600.0
2008-01-11 11:40:00,22.06,22.06,21.97,22.0,1537100.0,13.4469,13.4469,13.392,13.4103,1537100.0
2008-01-11 11:50:00,22.0,22.04,21.99,22.03,679200.0,13.4103,13.4347,13.4042,13.4286,679200.0
2008-01-11 12:00:00,22.04,22.04,21.94,22.01,1202300.0,13.4347,13.4347,13.3737,13.4164,1202300.0
2008-01-11 12:10:00,22.0,22.07,21.99,21.99,982900.0,13.4103,13.453,13.4042,13.4042,982900.0
2008-01-11 12:20:00,21.98,22.01,21.86,21.93,1574600.0,13.3981,13.4164,13.325,13.3676,1574600.0
2008-01-11 12:30:00,21.93,21.96,21.9,21.95,701300.0,13.3676,13.3859,13.3493,13.3798,701300.0
2008-01-11 12:40:00,21.95,21.99,21.95,21.98,794200.0,13.3798,13.4042,13.3798,13.3981,794200.0
2008-01-11 12:50:00,21.97,22.02,21.95,22.01,816000.0,13.392,13.4225,13.3798,13.4164,816000.0
2008-01-11 13:00:00,22.01,22.04,21.89,21.91,1404200.0,13.4164,13.4347,13.3432,13.3554,1404200.0
2008-01-11 13:10:00,21.91,21.93,21.87,21.9,1298100.0,13.3554,13.3676,13.331,13.3493,1298100.0
2008-01-11 13:20:00,21.9,21.99,21.84,21.97,1874000.0,13.3493,13.4042,13.3128,13.392,1874000.0
2008-01-11 13:30:00,21.97,21.98,21.85,21.85,1589400.0,13.392,13.3981,13.3189,13.3189,1589400.0
2008-01-11 13:40:00,21.86,21.9,21.82,21.85,1363500.0,13.325,13.3493,13.3006,13.3189,1363500.0
2008-01-11 13:50:00,21.86,21.97,21.85,21.9,1419900.0,13.325,13.392,13.3189,13.3493,1419900.0
2008-01-11 14:00:00,21.9,21.94,21.9,21.94,982200.0,13.3493,13.3737,13.3493,13.3737,982200.0
2008-01-11 14:10:00,21.93,22.11,21.91,22.08,1682500.0,13.3676,13.4773,13.3554,13.4591,1682500.0
2008-01-11 14:20:00,22.07,22.08,21.99,22.0,1525300.0,13.453,13.4591,13.4042,13.4103,1525300.0
2008-01-11 14:30:00,21.99,22.03,21.95,22.03,1458200.0,13.4042,13.4286,13.3798,13.4286,1458200.0
2008-01-11 14:40:00,22.02,22.1,21.97,21.97,1317000.0,13.4225,13.4712,13.392,13.392,1317000.0
2008-01-11 14:50:00,21.98,22.06,21.97,22.05,1385000.0,13.3981,13.4469,13.392,13.4408,1385000.0
2008-01-11 15:00:00,22.04,22.08,21.97,22.0,1748700.0,13.4347,13.4591,13.392,13.4103,1748700.0
2008-01-11 15:10:00,22.0,22.01,21.87,21.93,2071200.0,13.4103,13.4164,13.331,13.3676,2071200.0
2008-01-11 15:20:00,21.92,22.05,21.88,22.02,2203200.0,13.3615,13.4408,13.3371,13.4225,2203200.0
2008-01-11 15:30:00,22.02,22.12,21.98,22.12,2462500.0,13.4225,13.4834,13.3981,13.4834,2462500.0
2008-01-11 15:40:00,22.12,22.12,22.02,22.08,2751500.0,13.4834,13.4834,13.4225,13.4591,2751500.0
2008-01-11 15:50:00,22.09,22.11,21.94,21.97,4971800.0,13.4651,13.4773,13.3737,13.392,4971800.0
2008-01-14 09:30:00,22.89,22.95,22.55,22.7,4700100.0,13.9528,13.9894,13.7455,13.837,4700100.0
2008-01-14 09:40:00,22.71,22.71,22.53,22.6,3123700.0,13.8431,13.8431,13.7334,13.776,3123700.0
2008-01-14 09:50:00,22.6,22.75,22.54,22.69,3299100.0,13.776,13.8675,13.7395,13.8309,3299100.0
2008-01-14 10:00:00,22.7,22.8,22.62,22.69,2610100.0,13.837,13.8979,13.7882,13.8309,2610100.0
2008-01-14 10:10:00,22.7,22.7,22.5,22.51,2937200.0,13.837,13.837,13.7151,13.7212,2937200.0
2008-01-14 10:20:00,22.51,22.7,22.41,22.61,2353300.0,13.7212,13.837,13.6602,13.7821,2353300.0
2008-01-14 10:30:00,22.61,22.72,22.6,22.72,1220900.0,13.7821,13.8492,13.776,13.8492,1220900.0
2008-01-14 10:40:00,22.72,22.78,22.56,22.69,1742000.0,13.8492,13.8857,13.7516,13.8309,1742000.0
2008-01-14 10:50:00,22.69,22.75,22.66,22.71,1427100.0,13.8309,13.8675,13.8126,13.8431,1427100.0
2008-01-14 11:00:00,22.72,22.78,22.7,22.77,1625700.0,13.8492,13.8857,13.837,13.8796,1625700.0
2008-01-14 11:10:00,22.77,22.8,22.68,22.77,1686500.0,13.8796,13.8979,13.8248,13.8796,1686500.0
2008-01-14 11:20:00,22.77,22.81,22.74,22.77,1563100.0,13.8796,13.904,13.8614,13.8796,1563100.0
2008-01-14 11:30:00,22.77,22.8,22.67,22.68,824900.0,13.8796,13.8979,13.8187,13.8248,824900.0
2008-01-14 11:40:00,22.69,22.78,22.68,22.72,900300.0,13.8309,13.8857,13.8248,13.8492,900300.0
2008-01-14 11:50:00,22.73,22.86,22.73,22.86,1523900.0,13.8553,13.9345,13.8553,13.9345,1523900.0
2008-01-14 12:00:00,22.86,22.89,22.81,22.83,2258500.0,13.9345,13.9528,13.904,13.9162,2258500.0
2008-01-14 12:10:00,22.83,22.83,22.78,22.8,1635100.0,13.9162,13.9162,13.8857,13.8979,1635100.0
2008-01-14 12:20:00,22.8,22.89,22.79,22.87,1046100.0,13.8979,13.9528,13.8918,13.9406,1046100.0
2008-01-14 12:30:00,22.87,22.89,22.84,22.89,891200.0,13.9406,13.9528,13.9223,13.9528,891200.0
2008-01-14 12:40:00,22.89,22.89,22.85,22.89,1031700.0,13.9528,13.9528,13.9284,13.9528,1031700.0
2008-01-14 12:50:00,22.88,22.9,22.84,22.85,964900.0,13.9467,13.9589,13.9223,13.9284,964900.0
2008-01-14 13:00:00,22.84,22.88,22.69,22.88,1284400.0,13.9223,13.9467,13.8309,13.9467,1284400.0
2008-01-14 13:10:00,22.88,22.88,22.78,22.81,1874700.0,13.9467,13.9467,13.8857,13.904,1874700.0
2008-01-14 13:20:00,22.82,22.88,22.79,22.83,1342900.0,13.9101,13.9467,13.8918,13.9162,1342900.0
2008-01-14 13:30:00,22.83,22.9,22.82,22.87,859100.0,13.9162,13.9589,13.9101,13.9406,859100.0
2008-01-14 13:40:00,22.87,22.92,22.83,22.89,1774700.0,13.9406,13.9711,13.9162,13.9528,1774700.0
2008-01-14 13:50:00,22.89,23.0,22.88,22.99,1700800.0,13.9528,14.0198,13.9467,14.0138,1700800.0
2008-01-14 14:00:00,22.99,23.0,22.92,22.96,1522000.0,14.0138,14.0198,13.9711,13.9955,1522000.0
2008-01-14 14:10:00,22.96,22.96,22.91,22.93,1023400.0,13.9955,13.9955,13.965,13.9772,1023400.0
2008-01-14 14:20:00,22.94,22.98,22.93,22.96,1250100.0,13.9833,14.0077,13.9772,13.9955,1250100.0
2008-01-14 14:30:00,22.95,23.07,22.95,23.07,3716500.0,13.9894,14.0625,13.9894,14.0625,3716500.0
2008-01-14 14:40:00,23.06,23.08,22.96,22.98,1820500.0,14.0564,14.0686,13.9955,14.0077,1820500.0
2008-01-14 14:50:00,22.98,23.05,22.97,23.04,1704900.0,14.0077,14.0503,14.0016,14.0442,1704900.0
2008-01-14 15:00:00,23.04,23.1,23.03,23.1,2821700.0,14.0442,14.0808,14.0381,14.0808,2821700.0
2008-01-14 15:10:00,23.1,23.17,23.02,23.08,2734500.0,14.0808,14.1235,14.032,14.0686,2734500.0
2008-01-14 15:20:00,23.09,23.2,23.08,23.19,2598600.0,14.0747,14.1418,14.0686,14.1357,2598600.0
2008-01-14 15:30:00,23.18,23.2,23.08,23.09,2582900.0,14.1296,14.1418,14.0686,14.0747,2582900.0
2008-01-14 15:40:00,23.09,23.17,23.06,23.14,3335700.0,14.0747,14.1235,14.0564,14.1052,3335700.0
2008-01-14 15:50:00,23.14,23.15,23.07,23.11,4627900.0,14.1052,14.1113,14.0625,14.0869,4627900.0
2008-01-15 09:30:00,23.0,23.2,22.85,22.99,5089800.0,14.0198,14.1418,13.9284,14.0138,5089800.0
2008-01-15 09:40:00,23.0,23.18,22.92,23.1,3370500.0,14.0198,14.1296,13.9711,14.0808,3370500.0
2008-01-15 09:50:00,23.1,23.19,23.05,23.05,2289400.0,14.0808,14.1357,14.0503,14.0503,2289400.0
2008-01-15 10:00:00,23.05,23.13,23.0,23.0,2319000.0,14.0503,14.0991,14.0198,14.0198,2319000.0
2008-01-15 10:10:00,23.01,23.1,22.73,22.79,4026800.0,14.0259,14.0808,13.8553,13.8918,4026800.0
2008-01-15 10:20:00,22.8,22.81,22.66,22.74,2985000.0,13.8979,13.904,13.8126,13.8614,2985000.0
2008-01-15 10:30:00,22.74,22.88,22.73,22.76,1707100.0,13.8614,13.9467,13.8553,13.8736,1707100.0
2008-01-15 10:40:00,22.76,22.82,22.7,22.7,1766700.0,13.8736,13.9101,13.837,13.837,1766700.0
2008-01-15 10:50:00,22.71,22.71,22.62,22.64,2095700.0,13.8431,13.8431,13.7882,13.8004,2095700.0
2008-01-15 11:00:00,22.64,22.68,22.62,22.64,1118300.0,13.8004,13.8248,13.7882,13.8004,1118300.0
2008-01-15 11:10:00,22.64,22.72,22.61,22.67,1665700.0,13.8004,13.8492,13.7821,13.8187,1665700.0
2008-01-15 11:20:00,22.68,22.7,22.6,22.62,1797500.0,13.8248,13.837,13.776,13.7882,1797500.0
2008-01-15 11:30:00,22.62,22.69,22.59,22.66,1269300.0,13.7882,13.8309,13.7699,13.8126,1269300.0
2008-01-15 11:40:00,22.67,22.7,22.61,22.64,1219900.0,13.8187,13.837,13.7821,13.8004,1219900.0
2008-01-15 11:50:00,22.65,22.68,22.63,22.66,1221700.0,13.8065,13.8248,13.7943,13.8126,1221700.0
2008-01-15 12:00:00,22.66,22.79,22.65,22.78,1333700.0,13.8126,13.8918,13.8065,13.8857,1333700.0
2008-01-15 12:10:00,22.78,22.78,22.71,22.73,986300.0,13.8857,13.8857,13.8431,13.8553,986300.0
2008-01-15 12:20:00,22.74,22.8,22.73,22.77,761200.0,13.8614,13.8979,13.8553,13.8796,761200.0
2008-01-15 12:30:00,22.77,22.78,22.62,22.63,1556900.0,13.8796,13.8857,13.7882,13.7943,1556900.0
2008-01-15 12:40:00,22.62,22.64,22.51,22.62,1764300.0,13.7882,13.8004,13.7212,13.7882,1764300.0
2008-01-15 12:50:00,22.63,22.65,22.58,22.65,1271200.0,13.7943,13.8065,13.7638,13.8065,1271200.0
2008-01-15 13:00:00,22.65,22.78,22.62,22.78,1327000.0,13.8065,13.8857,13.7882,13.8857,1327000.0
2008-01-15 13:10:00,22.78,22.84,22.72,22.73,1961800.0,13.8857,13.9223,13.8492,13.8553,1961800.0
2008-01-15 13:20:00,22.73,22.74,22.65,22.66,1513000.0,13.8553,13.8614,13.8065,13.8126,1513000.0
2008-01-15 13:30:00,22.66,22.67,22.62,22.64,840300.0,13.8126,13.8187,13.7882,13.8004,840300.0
2008-01-15 13:40:00,22.64,22.67,22.63,22.64,1329700.0,13.8004,13.8187,13.7943,13.8004,1329700.0
2008-01-15 13:50:00,22.65,22.65,22.59,22.61,1565000.0,13.8065,13.8065,13.7699,13.7821,1565000.0
2008-01-15 14:00:00,22.61,22.72,22.59,22.69,1713700.0,13.7821,13.8492,13.7699,13.8309,1713700.0
2008-01-15 14:10:00,22.7,22.94,22.69,22.93,2869300.0,13.837,13.9833,13.8309,13.9772,2869300.0
2008-01-15 14:20:00,22.93,23.02,22.85,22.88,3590200.0,13.9772,14.032,13.9284,13.9467,3590200.0
2008-01-15 14:30:00,22.89,22.89,22.73,22.74,1739600.0,13.9528,13.9528,13.8553,13.8614,1739600.0
2008-01-15 14:40:00,22.74,22.77,22.69,22.71,1698000.0,13.8614,13.8796,13.8309,13.8431,1698000.0
2008-01-15 14:50:00,22.71,22.83,22.7,22.83,1486300.0,13.8431,13.9162,13.837,13.9162,1486300.0
2008-01-15 15:00:00,22.83,22.89,22.62,22.66,4081600.0,13.9162,13.9528,13.7882,13.8126,4081600.0
2008-01-15 15:10:00,22.66,22.75,22.61,22.62,2367900.0,13.8126,13.8675,13.7821,13.7882,2367900.0
2008-01-15 15:20:00,22.62,23.01,22.61,22.98,4116500.0,13.7882,14.0259,13.7821,14.0077,4116500.0
2008-01-15 15:30:00,22.98,23.12,22.9,23.06,4387500.0,14.0077,14.093,13.9589,14.0564,4387500.0
2008-01-15 15:40:00,23.06,23.13,22.83,22.9,5655000.0,14.0564,14.0991,13.9162,13.9589,5655000.0
2008-01-15 15:50:00,22.9,22.9,22.68,22.7,6545900.0,13.9589,13.9589,13.8248,13.837,6545900.0
2008-01-16 09:30:00,20.04,20.39,19.98,20.12,20028300.0,12.2156,12.4289,12.179,12.2643,20028300.0
2008-01-16 09:40:00,20.12,20.23,20.04,20.09,13971100.0,12.2643,12.3314,12.2156,12.246,13971100.0
2008-01-16 09:50:00,20.11,20.16,19.91,19.93,13422800.0,12.2582,12.2887,12.1363,12.1485,13422800.0
2008-01-16 10:00:00,19.93,20.05,19.89,19.96,10251600.0,12.1485,12.2217,12.1241,12.1668,10251600.0
2008-01-16 10:10:00,19.97,19.97,19.75,19.86,10015100.0,12.1729,12.1729,12.0388,12.1058,10015100.0
2008-01-16 10:20:00,19.86,19.9,19.77,19.88,5729700.0,12.1058,12.1302,12.051,12.118,5729700.0
2008-01-16 10:30:00,19.88,20.01,19.84,19.9,8618700.0,12.118,12.1973,12.0936,12.1302,8618700.0
2008-01-16 10:40:00,19.9,19.92,19.75,19.8,6636200.0,12.1302,12.1424,12.0388,12.0693,6636200.0
2008-01-16 10:50:00,19.8,19.86,19.7,19.82,6519700.0,12.0693,12.1058,12.0083,12.0815,6519700.0
2008-01-16 11:00:00,19.82,19.98,19.79,19.97,6456600.0,12.0815,12.179,12.0632,12.1729,6456600.0
2008-01-16 11:10:00,19.97,20.01,19.91,20.0,7547000.0,12.1729,12.1973,12.1363,12.1912,7547000.0
2008-01-16 11:20:00,20.0,20.06,19.95,20.01,5117500.0,12.1912,12.2277,12.1607,12.1973,5117500.0
2008-01-16 11:30:00,20.01,20.02,19.93,19.95,4294100.0,12.1973,12.2034,12.1485,12.1607,4294100.0
2008-01-16 11:40:00,19.95,20.05,19.93,20.04,6138100.0,12.1607,12.2217,12.1485,12.2156,6138100.0
2008-01-16 11:50:00,20.04,20.15,20.04,20.06,8460600.0,12.2156,12.2826,12.2156,12.2277,8460600.0
2008-01-16 12:00:00,20.06,20.07,19.95,19.99,6373600.0,12.2277,12.2338,12.1607,12.1851,6373600.0
2008-01-16 12:10:00,19.99,20.1,19.98,20.04,5236400.0,12.1851,12.2521,12.179,12.2156,5236400.0
2008-01-16 12:20:00,20.05,20.05,19.98,19.99,2272100.0,12.2217,12.2217,12.179,12.1851,2272100.0
2008-01-16 12:30:00,20.0,20.02,19.95,20.02,3270300.0,12.1912,12.2034,12.1607,12.2034,3270300.0
2008-01-16 12:40:00,20.02,20.08,19.99,20.01,4512000.0,12.2034,12.2399,12.1851,12.1973,4512000.0
2008-01-16 12:50:00,20.02,20.06,19.96,19.98,3610600.0,12.2034,12.2277,12.1668,12.179,3610600.0
2008-01-16 13:00:00,19.98,20.0,19.95,19.97,1902100.0,12.179,12.1912,12.1607,12.1729,1902100.0
2008-01-16 13:10:00,19.97,19.98,19.95,19.98,2810000.0,12.1729,12.179,12.1607,12.179,2810000.0
2008-01-16 13:20:00,19.98,20.0,19.97,19.97,2428600.0,12.179,12.1912,12.1729,12.1729,2428600.0
2008-01-16 13:30:00,19.97,20.0,19.96,19.99,2709000.0,12.1729,12.1912,12.1668,12.1851,2709000.0
2008-01-16 13:40:00,19.99,20.0,19.97,19.98,1521000.0,12.1851,12.1912,12.1729,12.179,1521000.0
2008-01-16 13:50:00,19.98,20.0,19.97,19.99,2658200.0,12.179,12.1912,12.1729,12.1851,2658200.0
2008-01-16 14:00:00,20.0,20.0,19.97,20.0,2965500.0,12.1912,12.1912,12.1729,12.1912,2965500.0
2008-01-16 14:10:00,20.0,20.01,19.98,19.99,5428600.0,12.1912,12.1973,12.179,12.1851,5428600.0
2008-01-16 14:20:00,20.0,20.01,19.98,20.0,4603700.0,12.1912,12.1973,12.179,12.1912,4603700.0
2008-01-16 14:30:00,20.0,20.07,19.99,20.05,5723900.0,12.1912,12.2338,12.1851,12.2217,5723900.0
2008-01-16 14:40:00,20.04,20.06,19.94,20.0,5005800.0,12.2156,12.2277,12.1546,12.1912,5005800.0
2008-01-16 14:50:00,20.0,20.01,19.96,19.97,4495300.0,12.1912,12.1973,12.1668,12.1729,4495300.0
2008-01-16 15:00:00,19.97,20.0,19.96,19.97,3567000.0,12.1729,12.1912,12.1668,12.1729,3567000.0
2008-01-16 15:10:00,19.97,19.98,19.87,19.91,6522900.0,12.1729,12.179,12.1119,12.1363,6522900.0
2008-01-16 15:20:00,19.91,19.92,19.83,19.86,6240400.0,12.1363,12.1424,12.0875,12.1058,6240400.0
2008-01-16 15:30:00,19.86,19.89,19.82,19.84,12263100.0,12.1058,12.1241,12.0815,12.0936,12263100.0
2008-01-16 15:40:00,19.85,19.87,19.71,19.85,11633500.0,12.0997,12.1119,12.0144,12.0997,11633500.0
2008-01-16 15:50:00,19.85,19.98,19.84,19.86,18604200.0,12.0997,12.179,12.0936,12.1058,18604200.0
2008-01-17 09:30:00,19.98,20.05,19.88,19.98,7213000.0,12.179,12.2217,12.118,12.179,7213000.0
2008-01-17 09:40:00,19.98,19.99,19.88,19.93,4437800.0,12.179,12.1851,12.118,12.1485,4437800.0
2008-01-17 09:50:00,19.93,19.95,19.89,19.9,3172300.0,12.1485,12.1607,12.1241,12.1302,3172300.0
2008-01-17 10:00:00,19.91,19.95,19.84,19.89,6184500.0,12.1363,12.1607,12.0936,12.1241,6184500.0
2008-01-17 10:10:00,19.88,19.92,19.75,19.79,3748600.0,12.118,12.1424,12.0388,12.0632,3748600.0
2008-01-17 10:20:00,19.79,19.86,19.72,19.82,5650700.0,12.0632,12.1058,12.0205,12.0815,5650700.0
2008-01-17 10:30:00,19.82,19.83,19.65,19.79,5561800.0,12.0815,12.0875,11.9778,12.0632,5561800.0
2008-01-17 10:40:00,19.79,19.84,19.75,19.79,4139300.0,12.0632,12.0936,12.0388,12.0632,4139300.0
2008-01-17 10:50:00,19.79,19.85,19.7,19.7,5072800.0,12.0632,12.0997,12.0083,12.0083,5072800.0
2008-01-17 11:00:00,19.7,19.72,19.6,19.69,4823100.0,12.0083,12.0205,11.9473,12.0022,4823100.0
2008-01-17 11:10:00,19.7,19.8,19.62,19.67,3877500.0,12.0083,12.0693,11.9595,11.99,3877500.0
2008-01-17 11:20:00,19.67,19.69,19.6,19.62,2887500.0,11.99,12.0022,11.9473,11.9595,2887500.0
2008-01-17 11:30:00,19.62,19.66,19.6,19.62,3827900.0,11.9595,11.9839,11.9473,11.9595,3827900.0
2008-01-17 11:40:00,19.62,19.64,19.51,19.54,7081300.0,11.9595,11.9717,11.8925,11.9108,7081300.0
2008-01-17 11:50:00,19.54,19.55,19.43,19.46,4670100.0,11.9108,11.9169,11.8437,11.862,4670100.0
2008-01-17 12:00:00,19.46,19.49,19.43,19.44,2074000.0,11.862,11.8803,11.8437,11.8498,2074000.0
2008-01-17 12:10:00,19.44,19.53,19.42,19.52,4300700.0,11.8498,11.9047,11.8376,11.8986,4300700.0
2008-01-17 12:20:00,19.52,19.55,19.47,19.53,2049900.0,11.8986,11.9169,11.8681,11.9047,2049900.0
2008-01-17 12:30:00,19.53,19.58,19.48,19.51,2288000.0,11.9047,11.9352,11.8742,11.8925,2288000.0
2008-01-17 12:40:00,19.5,19.51,19.45,19.51,2114500.0,11.8864,11.8925,11.8559,11.8925,2114500.0
2008-01-17 12:50:00,19.51,19.55,19.49,19.52,1947200.0,11.8925,11.9169,11.8803,11.8986,1947200.0
2008-01-17 13:00:00,19.53,19.53,19.45,19.51,2104100.0,11.9047,11.9047,11.8559,11.8925,2104100.0
2008-01-17 13:10:00,19.5,19.61,19.47,19.55,3313600.0,11.8864,11.9534,11.8681,11.9169,3313600.0
2008-01-17 13:20:00,19.54,19.55,19.46,19.46,2222100.0,11.9108,11.9169,11.862,11.862,2222100.0
2008-01-17 13:30:00,19.47,19.51,19.43,19.5,2815400.0,11.8681,11.8925,11.8437,11.8864,2815400.0
2008-01-17 13:40:00,19.5,19.55,19.42,19.45,3390200.0,11.8864,11.9169,11.8376,11.8559,3390200.0
2008-01-17 13:50:00,19.45,19.48,19.36,19.44,4373900.0,11.8559,11.8742,11.8011,11.8498,4373900.0
2008-01-17 14:00:00,19.44,19.47,19.4,19.4,2428800.0,11.8498,11.8681,11.8254,11.8254,2428800.0
2008-01-17 14:10:00,19.4,19.54,19.29,19.39,3692400.0,11.8254,11.9108,11.7584,11.8193,3692400.0
2008-01-17 14:20:00,19.4,19.41,19.25,19.26,4504100.0,11.8254,11.8315,11.734,11.7401,4504100.0
2008-01-17 14:30:00,19.27,19.34,19.25,19.26,4228100.0,11.7462,11.7889,11.734,11.7401,4228100.0
2008-01-17 14:40:00,19.26,19.38,19.21,19.35,5515200.0,11.7401,11.8132,11.7096,11.795,5515200.0
2008-01-17 14:50:00,19.35,19.41,19.31,19.38,3026000.0,11.795,11.8315,11.7706,11.8132,3026000.0
2008-01-17 15:00:00,19.37,19.45,19.3,19.4,4038600.0,11.8072,11.8559,11.7645,11.8254,4038600.0
2008-01-17 15:10:00,19.4,19.4,19.32,19.34,3205100.0,11.8254,11.8254,11.7767,11.7889,3205100.0
2008-01-17 15:20:00,19.33,19.33,19.26,19.27,4029000.0,11.7828,11.7828,11.7401,11.7462,4029000.0
2008-01-17 15:30:00,19.27,19.33,19.25,19.3,5459300.0,11.7462,11.7828,11.734,11.7645,5459300.0
2008-01-17 15:40:00,19.3,19.35,19.26,19.29,6797600.0,11.7645,11.795,11.7401,11.7584,6797600.0
2008-01-17 15:50:00,19.28,19.4,19.28,19.33,11025300.0,11.7523,11.8254,11.7523,11.7828,11025300.0
2008-01-18 09:30:00,19.38,19.65,19.33,19.47,11754800.0,11.8132,11.9778,11.7828,11.8681,11754800.0
2008-01-18 09:40:00,19.48,19.48,19.37,19.45,5386300.0,11.8742,11.8742,11.8072,11.8559,5386300.0
2008-01-18 09:50:00,19.45,19.46,19.25,19.27,5138500.0,11.8559,11.862,11.734,11.7462,5138500.0
2008-01-18 10:00:00,19.29,19.45,19.2,19.42,5516400.0,11.7584,11.8559,11.7035,11.8376,5516400.0
2008-01-18 10:10:00,19.42,19.52,19.41,19.45,3988100.0,11.8376,11.8986,11.8315,11.8559,3988100.0
2008-01-18 10:20:00,19.45,19.51,19.38,19.41,2287000.0,11.8559,11.8925,11.8132,11.8315,2287000.0
2008-01-18 10:30:00,19.4,19.42,19.26,19.27,2531000.0,11.8254,11.8376,11.7401,11.7462,2531000.0
2008-01-18 10:40:00,19.27,19.4,19.26,19.37,1959200.0,11.7462,11.8254,11.7401,11.8072,1959200.0
2008-01-18 10:50:00,19.38,19.4,19.3,19.36,2331600.0,11.8132,11.8254,11.7645,11.8011,2331600.0
2008-01-18 11:00:00,19.37,19.4,19.29,19.33,4103700.0,11.8072,11.8254,11.7584,11.7828,4103700.0
2008-01-18 11:10:00,19.33,19.39,19.27,19.28,4786800.0,11.7828,11.8193,11.7462,11.7523,4786800.0
2008-01-18 11:20:00,19.28,19.29,19.18,19.22,4782600.0,11.7523,11.7584,11.6913,11.7157,4782600.0
2008-01-18 11:30:00,19.22,19.26,19.16,19.21,3703000.0,11.7157,11.7401,11.6791,11.7096,3703000.0
2008-01-18 11:40:00,19.21,19.26,19.06,19.09,3781800.0,11.7096,11.7401,11.6182,11.6365,3781800.0
2008-01-18 11:50:00,19.1,19.12,18.95,19.05,3658000.0,11.6426,11.6548,11.5511,11.6121,3658000.0
2008-01-18 12:00:00,19.05,19.15,19.03,19.09,2833900.0,11.6121,11.673,11.5999,11.6365,2833900.0
2008-01-18 12:10:00,19.09,19.16,19.08,19.12,2409200.0,11.6365,11.6791,11.6304,11.6548,2409200.0
2008-01-18 12:20:00,19.12,19.19,19.05,19.16,2023600.0,11.6548,11.6974,11.6121,11.6791,2023600.0
2008-01-18 12:30:00,19.16,19.25,19.15,19.2,11760800.0,11.6791,11.734,11.673,11.7035,11760800.0
2008-01-18 12:40:00,19.2,19.23,19.14,19.23,1045100.0,11.7035,11.7218,11.667,11.7218,1045100.0
2008-01-18 12:50:00,19.22,19.23,19.17,19.19,1278600.0,11.7157,11.7218,11.6852,11.6974,1278600.0
2008-01-18 13:00:00,19.18,19.27,19.16,19.2,2086500.0,11.6913,11.7462,11.6791,11.7035,2086500.0
2008-01-18 13:10:00,19.21,19.21,19.01,19.03,2072900.0,11.7096,11.7096,11.5877,11.5999,2072900.0
2008-01-18 13:20:00,19.03,19.12,19.03,19.1,1138700.0,11.5999,11.6548,11.5999,11.6426,1138700.0
2008-01-18 13:30:00,19.1,19.17,19.09,19.09,1639800.0,11.6426,11.6852,11.6365,11.6365,1639800.0
2008-01-18 13:40:00,19.1,19.16,19.06,19.16,1259400.0,11.6426,11.6791,11.6182,11.6791,1259400.0
2008-01-18 13:50:00,19.16,19.16,19.1,19.11,1085800.0,11.6791,11.6791,11.6426,11.6487,1085800.0
2008-01-18 14:00:00,19.11,19.2,19.05,19.11,1402300.0,11.6487,11.7035,11.6121,11.6487,1402300.0
2008-01-18 14:10:00,19.12,19.15,19.09,19.13,1507700.0,11.6548,11.673,11.6365,11.6609,1507700.0
2008-01-18 14:20:00,19.14,19.14,19.01,19.04,2144100.0,11.667,11.667,11.5877,11.606,2144100.0
2008-01-18 14:30:00,19.03,19.06,18.97,19.04,2887300.0,11.5999,11.6182,11.5633,11.606,2887300.0
2008-01-18 14:40:00,19.04,19.07,19.01,19.05,2290500.0,11.606,11.6243,11.5877,11.6121,2290500.0
2008-01-18 14:50:00,19.05,19.13,19.04,19.12,2295400.0,11.6121,11.6609,11.606,11.6548,2295400.0
2008-01-18 15:00:00,19.11,19.16,19.05,19.16,2370300.0,11.6487,11.6791,11.6121,11.6791,2370300.0
2008-01-18 15:10:00,19.16,19.16,19.11,19.11,3945000.0,11.6791,11.6791,11.6487,11.6487,3945000.0
2008-01-18 15:20:00,19.11,19.14,19.03,19.05,2203600.0,11.6487,11.667,11.5999,11.6121,2203600.0
2008-01-18 15:30:00,19.05,19.06,19.0,19.05,2689300.0,11.6121,11.6182,11.5816,11.6121,2689300.0
2008-01-18 15:40:00,19.05,19.09,19.01,19.06,4188100.0,11.6121,11.6365,11.5877,11.6182,4188100.0
2008-01-18 15:50:00,19.06,19.07,18.99,19.02,5311500.0,11.6182,11.6243,11.5755,11.5938,5311500.0
2008-01-22 09:30:00,18.2,18.49,18.05,18.43,6449100.0,11.094,11.2707,11.0025,11.2342,6449100.0
2008-01-22 09:40:00,18.44,18.55,18.4,18.5,5908000.0,11.2403,11.3073,11.2159,11.2768,5908000.0
2008-01-22 09:50:00,18.51,18.53,18.3,18.33,5369700.0,11.2829,11.2951,11.1549,11.1732,5369700.0
2008-01-22 10:00:00,18.34,18.54,18.29,18.49,3925100.0,11.1793,11.3012,11.1488,11.2707,3925100.0
2008-01-22 10:10:00,18.48,18.54,18.35,18.46,4935400.0,11.2646,11.3012,11.1854,11.2525,4935400.0
2008-01-22 10:20:00,18.45,18.6,18.45,18.51,6064800.0,11.2464,11.3378,11.2464,11.2829,6064800.0
2008-01-22 10:30:00,18.51,18.58,18.44,18.52,3392400.0,11.2829,11.3256,11.2403,11.289,3392400.0
2008-01-22 10:40:00,18.53,18.64,18.45,18.45,4458500.0,11.2951,11.3622,11.2464,11.2464,4458500.0
2008-01-22 10:50:00,18.45,18.51,18.39,18.5,2575900.0,11.2464,11.2829,11.2098,11.2768,2575900.0
2008-01-22 11:00:00,18.49,18.6,18.45,18.59,3357900.0,11.2707,11.3378,11.2464,11.3317,3357900.0
2008-01-22 11:10:00,18.59,18.62,18.45,18.5,3860900.0,11.3317,11.35,11.2464,11.2768,3860900.0
2008-01-22 11:20:00,18.5,18.57,18.48,18.52,2903900.0,11.2768,11.3195,11.2646,11.289,2903900.0
2008-01-22 11:30:00,18.52,18.55,18.43,18.45,2372600.0,11.289,11.3073,11.2342,11.2464,2372600.0
2008-01-22 11:40:00,18.45,18.58,18.45,18.45,2419200.0,11.2464,11.3256,11.2464,11.2464,2419200.0
2008-01-22 11:50:00,18.46,18.52,18.45,18.5,2979000.0,11.2525,11.289,11.2464,11.2768,2979000.0
2008-01-22 12:00:00,18.5,18.56,18.47,18.55,2171400.0,11.2768,11.3134,11.2585,11.3073,2171400.0
2008-01-22 12:10:00,18.55,18.6,18.49,18.49,2187700.0,11.3073,11.3378,11.2707,11.2707,2187700.0
2008-01-22 12:20:00,18.48,18.54,18.46,18.51,3699500.0,11.2646,11.3012,11.2525,11.2829,3699500.0
2008-01-22 12:30:00,18.51,18.53,18.49,18.51,1187800.0,11.2829,11.2951,11.2707,11.2829,1187800.0
2008-01-22 12:40:00,18.51,18.59,18.5,18.53,1773900.0,11.2829,11.3317,11.2768,11.2951,1773900.0
2008-01-22 12:50:00,18.53,18.58,18.51,18.58,2421000.0,11.2951,11.3256,11.2829,11.3256,2421000.0
2008-01-22 13:00:00,18.58,18.78,18.57,18.72,4282700.0,11.3256,11.4475,11.3195,11.4109,4282700.0
2008-01-22 13:10:00,18.71,18.82,18.71,18.75,4519800.0,11.4048,11.4719,11.4048,11.4292,4519800.0
2008-01-22 13:20:00,18.74,18.82,18.65,18.74,3001600.0,11.4231,11.4719,11.3683,11.4231,3001600.0
2008-01-22 13:30:00,18.73,18.77,18.64,18.76,2280000.0,11.417,11.4414,11.3622,11.4353,2280000.0
2008-01-22 13:40:00,18.77,18.81,18.6,18.7,3069900.0,11.4414,11.4658,11.3378,11.3987,3069900.0
2008-01-22 13:50:00,18.7,18.77,18.68,18.69,2421900.0,11.3987,11.4414,11.3866,11.3927,2421900.0
2008-01-22 14:00:00,18.7,18.7,18.55,18.64,2695500.0,11.3987,11.3987,11.3073,11.3622,2695500.0
2008-01-22 14:10:00,18.64,18.81,18.6,18.81,2785400.0,11.3622,11.4658,11.3378,11.4658,2785400.0
2008-01-22 14:20:00,18.81,18.84,18.74,18.78,2076600.0,11.4658,11.4841,11.4231,11.4475,2076600.0
2008-01-22 14:30:00,18.78,18.78,18.63,18.72,1962000.0,11.4475,11.4475,11.3561,11.4109,1962000.0
2008-01-22 14:40:00,18.72,18.8,18.68,18.79,2162900.0,11.4109,11.4597,11.3866,11.4536,2162900.0
2008-01-22 14:50:00,18.79,18.8,18.74,18.78,1629100.0,11.4536,11.4597,11.4231,11.4475,1629100.0
2008-01-22 15:00:00,18.77,18.9,18.75,18.87,3102600.0,11.4414,11.5207,11.4292,11.5024,3102600.0
2008-01-22 15:10:00,18.88,18.88,18.73,18.78,2477100.0,11.5085,11.5085,11.417,11.4475,2477100.0
2008-01-22 15:20:00,18.77,18.82,18.74,18.8,2015300.0,11.4414,11.4719,11.4231,11.4597,2015300.0
2008-01-22 15:30:00,18.8,19.0,18.79,18.91,5346400.0,11.4597,11.5816,11.4536,11.5268,5346400.0
2008-01-22 15:40:00,18.92,18.98,18.81,18.85,4137800.0,11.5328,11.5694,11.4658,11.4902,4137800.0
2008-01-22 15:50:00,18.85,18.87,18.59,18.66,8287400.0,11.4902,11.5024,11.3317,11.3744,8287400.0
2008-01-23 09:30:00,18.34,18.44,18.24,18.42,5952600.0,11.1793,11.2403,11.1183,11.2281,5952600.0
2008-01-23 09:40:00,18.42,18.51,18.34,18.43,3768200.0,11.2281,11.2829,11.1793,11.2342,3768200.0
2008-01-23 09:50:00,18.43,18.75,18.39,18.65,4941200.0,11.2342,11.4292,11.2098,11.3683,4941200.0
2008-01-23 10:00:00,18.65,18.92,18.64,18.92,5623800.0,11.3683,11.5328,11.3622,11.5328,5623800.0
2008-01-23 10:10:00,18.92,19.21,18.9,19.13,7194300.0,11.5328,11.7096,11.5207,11.6609,7194300.0
2008-01-23 10:20:00,19.13,19.13,18.94,18.96,3719200.0,11.6609,11.6609,11.545,11.5572,3719200.0
2008-01-23 10:30:00,18.96,19.03,18.9,18.97,3915600.0,11.5572,11.5999,11.5207,11.5633,3915600.0
2008-01-23 10:40:00,18.98,19.0,18.87,18.96,3433900.0,11.5694,11.5816,11.5024,11.5572,3433900.0
2008-01-23 10:50:00,18.96,19.18,18.94,19.12,4342700.0,11.5572,11.6913,11.545,11.6548,4342700.0
2008-01-23 11:00:00,19.13,19.18,19.0,19.04,2716500.0,11.6609,11.6913,11.5816,11.606,2716500.0
2008-01-23 11:10:00,19.04,19.25,19.0,19.19,3977000.0,11.606,11.734,11.5816,11.6974,3977000.0
2008-01-23 11:20:00,19.19,19.2,19.08,19.08,2216900.0,11.6974,11.7035,11.6304,11.6304,2216900.0
2008-01-23 11:30:00,19.09,19.09,18.85,19.07,3608000.0,11.6365,11.6365,11.4902,11.6243,3608000.0
2008-01-23 11:40:00,19.07,19.09,18.98,19.01,3027900.0,11.6243,11.6365,11.5694,11.5877,3027900.0
2008-01-23 11:50:00,19.01,19.04,18.93,18.95,2780800.0,11.5877,11.606,11.5389,11.5511,2780800.0
2008-01-23 12:00:00,18.95,18.96,18.83,18.87,3396400.0,11.5511,11.5572,11.478,11.5024,3396400.0
2008-01-23 12:10:00,18.87,19.0,18.8,18.98,2330000.0,11.5024,11.5816,11.4597,11.5694,2330000.0
2008-01-23 12:20:00,18.98,19.01,18.91,18.95,2148300.0,11.5694,11.5877,11.5268,11.5511,2148300.0
2008-01-23 12:30:00,18.96,18.99,18.8,18.84,2289100.0,11.5572,11.5755,11.4597,11.4841,2289100.0
2008-01-23 12:40:00,18.84,18.94,18.8,18.89,4206200.0,11.4841,11.545,11.4597,11.5146,4206200.0
2008-01-23 12:50:00,18.9,18.92,18.81,18.83,3029700.0,11.5207,11.5328,11.4658,11.478,3029700.0
2008-01-23 13:00:00,18.82,19.02,18.82,19.0,3740500.0,11.4719,11.5938,11.4719,11.5816,3740500.0
2008-01-23 13:10:00,18.99,19.03,18.97,19.03,3347700.0,11.5755,11.5999,11.5633,11.5999,3347700.0
2008-01-23 13:20:00,19.03,19.18,19.02,19.03,3297300.0,11.5999,11.6913,11.5938,11.5999,3297300.0
2008-01-23 13:30:00,19.02,19.19,19.0,19.18,3583100.0,11.5938,11.6974,11.5816,11.6913,3583100.0
2008-01-23 13:40:00,19.18,19.3,19.12,19.29,3480300.0,11.6913,11.7645,11.6548,11.7584,3480300.0
2008-01-23 13:50:00,19.29,19.32,19.24,19.26,4024300.0,11.7584,11.7767,11.7279,11.7401,4024300.0
2008-01-23 14:00:00,19.27,19.37,19.25,19.35,3169800.0,11.7462,11.8072,11.734,11.795,3169800.0
2008-01-23 14:10:00,19.34,19.4,19.21,19.24,4481000.0,11.7889,11.8254,11.7096,11.7279,4481000.0
2008-01-23 14:20:00,19.23,19.41,19.19,19.41,3643900.0,11.7218,11.8315,11.6974,11.8315,3643900.0
2008-01-23 14:30:00,19.4,19.65,19.4,19.64,4438900.0,11.8254,11.9778,11.8254,11.9717,4438900.0
2008-01-23 14:40:00,19.64,19.66,19.32,19.45,4757600.0,11.9717,11.9839,11.7767,11.8559,4757600.0
2008-01-23 14:50:00,19.45,19.57,19.37,19.56,3046000.0,11.8559,11.9291,11.8072,11.923,3046000.0
2008-01-23 15:00:00,19.57,19.8,19.56,19.8,5288200.0,11.9291,12.0693,11.923,12.0693,5288200.0
2008-01-23 15:10:00,19.79,19.99,19.47,19.85,5696100.0,12.0632,12.1851,11.8681,12.0997,5696100.0
2008-01-23 15:20:00,19.84,20.07,19.8,20.04,4912300.0,12.0936,12.2338,12.0693,12.2156,4912300.0
2008-01-23 15:30:00,20.04,20.07,19.93,20.07,6164400.0,12.2156,12.2338,12.1485,12.2338,6164400.0
2008-01-23 15:40:00,20.06,20.21,20.02,20.21,6402600.0,12.2277,12.3192,12.2034,12.3192,6402600.0
2008-01-23 15:50:00,20.2,20.21,19.89,19.95,10082000.0,12.3131,12.3192,12.1241,12.1607,10082000.0
2008-01-24 09:30:00,20.15,20.25,20.07,20.18,4297200.0,12.2826,12.3436,12.2338,12.3009,4297200.0
2008-01-24 09:40:00,20.18,20.4,20.15,20.35,4731400.0,12.3009,12.435,12.2826,12.4045,4731400.0
2008-01-24 09:50:00,20.36,20.58,20.35,20.44,4721800.0,12.4106,12.5447,12.4045,12.4594,4721800.0
2008-01-24 10:00:00,20.44,20.58,20.37,20.54,3747100.0,12.4594,12.5447,12.4167,12.5203,3747100.0
2008-01-24 10:10:00,20.53,20.56,20.22,20.31,4093400.0,12.5142,12.5325,12.3253,12.3801,4093400.0
2008-01-24 10:20:00,20.32,20.33,20.24,20.29,2719200.0,12.3862,12.3923,12.3375,12.3679,2719200.0
2008-01-24 10:30:00,20.3,20.43,20.25,20.42,1947500.0,12.374,12.4533,12.3436,12.4472,1947500.0
2008-01-24 10:40:00,20.41,20.42,20.25,20.31,2031800.0,12.4411,12.4472,12.3436,12.3801,2031800.0
2008-01-24 10:50:00,20.3,20.38,20.3,20.35,1677600.0,12.374,12.4228,12.374,12.4045,1677600.0
2008-01-24 11:00:00,20.35,20.39,20.28,20.29,1918200.0,12.4045,12.4289,12.3618,12.3679,1918200.0
2008-01-24 11:10:00,20.3,20.35,20.28,20.3,1580700.0,12.374,12.4045,12.3618,12.374,1580700.0
2008-01-24 11:20:00,20.31,20.34,20.25,20.26,1647800.0,12.3801,12.3984,12.3436,12.3497,1647800.0
2008-01-24 11:30:00,20.26,20.33,20.25,20.33,1579900.0,12.3497,12.3923,12.3436,12.3923,1579900.0
2008-01-24 11:40:00,20.32,20.44,20.28,20.37,1311500.0,12.3862,12.4594,12.3618,12.4167,1311500.0
2008-01-24 11:50:00,20.37,20.42,20.35,20.41,1322400.0,12.4167,12.4472,12.4045,12.4411,1322400.0
2008-01-24 12:00:00,20.41,20.42,20.35,20.37,1008300.0,12.4411,12.4472,12.4045,12.4167,1008300.0
2008-01-24 12:10:00,20.37,20.4,20.35,20.37,818000.0,12.4167,12.435,12.4045,12.4167,818000.0
2008-01-24 12:20:00,20.37,20.38,20.31,20.31,983200.0,12.4167,12.4228,12.3801,12.3801,983200.0
2008-01-24 12:30:00,20.31,20.33,20.27,20.27,1991500.0,12.3801,12.3923,12.3558,12.3558,1991500.0
2008-01-24 12:40:00,20.27,20.35,20.27,20.33,939100.0,12.3558,12.4045,12.3558,12.3923,939100.0
2008-01-24 12:50:00,20.33,20.38,20.31,20.35,802800.0,12.3923,12.4228,12.3801,12.4045,802800.0
2008-01-24 13:00:00,20.35,20.38,20.32,20.34,1949700.0,12.4045,12.4228,12.3862,12.3984,1949700.0
2008-01-24 13:10:00,20.34,20.39,20.3,20.37,1847500.0,12.3984,12.4289,12.374,12.4167,1847500.0
2008-01-24 13:20:00,20.37,20.39,20.34,20.35,1254500.0,12.4167,12.4289,12.3984,12.4045,1254500.0
2008-01-24 13:30:00,20.35,20.38,20.34,20.37,1273700.0,12.4045,12.4228,12.3984,12.4167,1273700.0
2008-01-24 13:40:00,20.37,20.43,20.36,20.4,1433200.0,12.4167,12.4533,12.4106,12.435,1433200.0
2008-01-24 13:50:00,20.4,20.5,20.38,20.42,1551100.0,12.435,12.496,12.4228,12.4472,1551100.0
2008-01-24 14:00:00,20.43,20.47,20.39,20.46,1313000.0,12.4533,12.4777,12.4289,12.4716,1313000.0
2008-01-24 14:10:00,20.46,20.49,20.42,20.43,1232100.0,12.4716,12.4899,12.4472,12.4533,1232100.0
2008-01-24 14:20:00,20.42,20.5,20.42,20.49,1086600.0,12.4472,12.496,12.4472,12.4899,1086600.0
2008-01-24 14:30:00,20.49,20.55,20.47,20.55,1557400.0,12.4899,12.5264,12.4777,12.5264,1557400.0
2008-01-24 14:40:00,20.54,20.55,20.41,20.43,1546300.0,12.5203,12.5264,12.4411,12.4533,1546300.0
2008-01-24 14:50:00,20.43,20.46,20.34,20.41,1839500.0,12.4533,12.4716,12.3984,12.4411,1839500.0
2008-01-24 15:00:00,20.41,20.49,20.36,20.45,1854800.0,12.4411,12.4899,12.4106,12.4655,1854800.0
2008-01-24 15:10:00,20.44,20.51,20.41,20.46,2552100.0,12.4594,12.502,12.4411,12.4716,2552100.0
2008-01-24 15:20:00,20.46,20.62,20.45,20.6,3701900.0,12.4716,12.5691,12.4655,12.5569,3701900.0
2008-01-24 15:30:00,20.6,20.64,20.56,20.57,2413700.0,12.5569,12.5813,12.5325,12.5386,2413700.0
2008-01-24 15:40:00,20.57,20.71,20.57,20.71,3756500.0,12.5386,12.624,12.5386,12.624,3756500.0
2008-01-24 15:50:00,20.71,20.74,20.64,20.68,4680600.0,12.624,12.6422,12.5813,12.6057,4680600.0
2008-01-25 09:30:00,21.25,21.27,20.82,20.84,4918900.0,12.9531,12.9653,12.691,12.7032,4918900.0
2008-01-25 09:40:00,20.84,20.86,20.58,20.58,3884600.0,12.7032,12.7154,12.5447,12.5447,3884600.0
2008-01-25 09:50:00,20.58,20.72,20.57,20.7,3656200.0,12.5447,12.6301,12.5386,12.6179,3656200.0
2008-01-25 10:00:00,20.71,20.79,20.66,20.67,3013100.0,12.624,12.6727,12.5935,12.5996,3013100.0
2008-01-25 10:10:00,20.66,20.8,20.66,20.77,2921800.0,12.5935,12.6788,12.5935,12.6605,2921800.0
2008-01-25 10:20:00,20.76,20.77,20.66,20.72,2163300.0,12.6544,12.6605,12.5935,12.6301,2163300.0
2008-01-25 10:30:00,20.72,20.75,20.62,20.74,2727600.0,12.6301,12.6483,12.5691,12.6422,2727600.0
2008-01-25 10:40:00,20.75,20.76,20.68,20.71,2963200.0,12.6483,12.6544,12.6057,12.624,2963200.0
2008-01-25 10:50:00,20.71,20.72,20.5,20.52,2449100.0,12.624,12.6301,12.496,12.5081,2449100.0
2008-01-25 11:00:00,20.51,20.58,20.44,20.56,3473900.0,12.502,12.5447,12.4594,12.5325,3473900.0
2008-01-25 11:10:00,20.56,20.57,20.43,20.47,2307600.0,12.5325,12.5386,12.4533,12.4777,2307600.0
2008-01-25 11:20:00,20.47,20.51,20.4,20.46,2073400.0,12.4777,12.502,12.435,12.4716,2073400.0
2008-01-25 11:30:00,20.46,20.6,20.46,20.55,1737200.0,12.4716,12.5569,12.4716,12.5264,1737200.0
2008-01-25 11:40:00,20.54,20.6,20.52,20.59,1811100.0,12.5203,12.5569,12.5081,12.5508,1811100.0
2008-01-25 11:50:00,20.59,20.63,20.55,20.62,1574700.0,12.5508,12.5752,12.5264,12.5691,1574700.0
2008-01-25 12:00:00,20.61,20.69,20.54,20.61,1715800.0,12.563,12.6118,12.5203,12.563,1715800.0
2008-01-25 12:10:00,20.61,20.66,20.6,20.62,1232400.0,12.563,12.5935,12.5569,12.5691,1232400.0
2008-01-25 12:20:00,20.63,20.67,20.61,20.63,1191400.0,12.5752,12.5996,12.563,12.5752,1191400.0
2008-01-25 12:30:00,20.64,20.64,20.53,20.53,1236100.0,12.5813,12.5813,12.5142,12.5142,1236100.0
2008-01-25 12:40:00,20.53,20.6,20.4,20.43,1263600.0,12.5142,12.5569,12.435,12.4533,1263600.0
2008-01-25 12:50:00,20.43,20.49,20.35,20.39,1691100.0,12.4533,12.4899,12.4045,12.4289,1691100.0
2008-01-25 13:00:00,20.4,20.43,20.34,20.36,1180300.0,12.435,12.4533,12.3984,12.4106,1180300.0
2008-01-25 13:10:00,20.36,20.5,20.34,20.48,2086100.0,12.4106,12.496,12.3984,12.4838,2086100.0
2008-01-25 13:20:00,20.48,20.58,20.4,20.42,2428200.0,12.4838,12.5447,12.435,12.4472,2428200.0
2008-01-25 13:30:00,20.42,20.44,20.2,20.25,3094100.0,12.4472,12.4594,12.3131,12.3436,3094100.0
2008-01-25 13:40:00,20.25,20.25,20.07,20.07,2568400.0,12.3436,12.3436,12.2338,12.2338,2568400.0
2008-01-25 13:50:00,20.08,20.15,20.02,20.09,2354100.0,12.2399,12.2826,12.2034,12.246,2354100.0
2008-01-25 14:00:00,20.09,20.1,20.01,20.08,2465100.0,12.246,12.2521,12.1973,12.2399,2465100.0
2008-01-25 14:10:00,20.07,20.18,20.05,20.12,2043700.0,12.2338,12.3009,12.2217,12.2643,2043700.0
2008-01-25 14:20:00,20.12,20.24,20.12,20.22,2658300.0,12.2643,12.3375,12.2643,12.3253,2658300.0
2008-01-25 14:30:00,20.22,20.32,20.2,20.25,2825600.0,12.3253,12.3862,12.3131,12.3436,2825600.0
2008-01-25 14:40:00,20.25,20.27,20.08,20.13,1350200.0,12.3436,12.3558,12.2399,12.2704,1350200.0
2008-01-25 14:50:00,20.13,20.19,20.06,20.16,2076500.0,12.2704,12.307,12.2277,12.2887,2076500.0
2008-01-25 15:00:00,20.16,20.18,20.04,20.08,2248000.0,12.2887,12.3009,12.2156,12.2399,2248000.0
2008-01-25 15:10:00,20.09,20.27,20.04,20.27,2382700.0,12.246,12.3558,12.2156,12.3558,2382700.0
2008-01-25 15:20:00,20.27,20.3,20.2,20.25,2239700.0,12.3558,12.374,12.3131,12.3436,2239700.0
2008-01-25 15:30:00,20.25,20.29,20.18,20.18,3210500.0,12.3436,12.3679,12.3009,12.3009,3210500.0
2008-01-25 15:40:00,20.18,20.22,20.05,20.05,3682000.0,12.3009,12.3253,12.2217,12.2217,3682000.0
2008-01-25 15:50:00,20.05,20.07,20.0,20.0,5343300.0,12.2217,12.2338,12.1912,12.1912,5343300.0
2008-01-28 09:30:00,19.9,19.95,19.66,19.74,2507800.0,12.1302,12.1607,11.9839,12.0327,2507800.0
2008-01-28 09:40:00,19.74,19.9,19.62,19.88,2380200.0,12.0327,12.1302,11.9595,12.118,2380200.0
2008-01-28 09:50:00,19.87,19.92,19.71,19.84,1472100.0,12.1119,12.1424,12.0144,12.0936,1472100.0
2008-01-28 10:00:00,19.84,19.88,19.63,19.63,1895900.0,12.0936,12.118,11.9656,11.9656,1895900.0
2008-01-28 10:10:00,19.63,19.75,19.63,19.71,2357200.0,11.9656,12.0388,11.9656,12.0144,2357200.0
2008-01-28 10:20:00,19.71,19.75,19.65,19.73,2398700.0,12.0144,12.0388,11.9778,12.0266,2398700.0
2008-01-28 10:30:00,19.73,19.82,19.7,19.73,1863900.0,12.0266,12.0815,12.0083,12.0266,1863900.0
2008-01-28 10:40:00,19.73,19.78,19.7,19.77,1135900.0,12.0266,12.0571,12.0083,12.051,1135900.0
2008-01-28 10:50:00,19.78,19.8,19.72,19.73,1194100.0,12.0571,12.0693,12.0205,12.0266,1194100.0
2008-01-28 11:00:00,19.73,19.83,19.72,19.8,1383600.0,12.0266,12.0875,12.0205,12.0693,1383600.0
2008-01-28 11:10:00,19.8,19.87,19.79,19.85,2071100.0,12.0693,12.1119,12.0632,12.0997,2071100.0
2008-01-28 11:20:00,19.86,20.04,19.85,20.02,1841700.0,12.1058,12.2156,12.0997,12.2034,1841700.0
2008-01-28 11:30:00,20.01,20.08,20.01,20.07,1829400.0,12.1973,12.2399,12.1973,12.2338,1829400.0
2008-01-28 11:40:00,20.06,20.13,20.04,20.13,1891900.0,12.2277,12.2704,12.2156,12.2704,1891900.0
2008-01-28 11:50:00,20.13,20.13,20.07,20.1,1525300.0,12.2704,12.2704,12.2338,12.2521,1525300.0
2008-01-28 12:00:00,20.1,20.11,20.01,20.01,1463100.0,12.2521,12.2582,12.1973,12.1973,1463100.0
2008-01-28 12:10:00,20.02,20.07,19.99,20.06,1598600.0,12.2034,12.2338,12.1851,12.2277,1598600.0
2008-01-28 12:20:00,20.05,20.19,20.05,20.14,1741600.0,12.2217,12.307,12.2217,12.2765,1741600.0
2008-01-28 12:30:00,20.15,20.18,20.09,20.16,1119700.0,12.2826,12.3009,12.246,12.2887,1119700.0
2008-01-28 12:40:00,20.15,20.22,20.14,20.22,1211200.0,12.2826,12.3253,12.2765,12.3253,1211200.0
2008-01-28 12:50:00,20.21,20.22,20.18,20.18,1007200.0,12.3192,12.3253,12.3009,12.3009,1007200.0
2008-01-28 13:00:00,20.18,20.27,20.16,20.21,1422700.0,12.3009,12.3558,12.2887,12.3192,1422700.0
2008-01-28 13:10:00,20.21,20.26,20.15,20.21,1551800.0,12.3192,12.3497,12.2826,12.3192,1551800.0
2008-01-28 13:20:00,20.21,20.28,20.2,20.25,1290300.0,12.3192,12.3618,12.3131,12.3436,1290300.0
2008-01-28 13:30:00,20.25,20.3,20.19,20.21,1085800.0,12.3436,12.374,12.307,12.3192,1085800.0
2008-01-28 13:40:00,20.21,20.21,20.11,20.15,1044300.0,12.3192,12.3192,12.2582,12.2826,1044300.0
2008-01-28 13:50:00,20.14,20.24,20.14,20.19,1041900.0,12.2765,12.3375,12.2765,12.307,1041900.0
2008-01-28 14:00:00,20.19,20.26,20.18,20.24,1160800.0,12.307,12.3497,12.3009,12.3375,1160800.0
2008-01-28 14:10:00,20.24,20.27,20.22,20.24,953100.0,12.3375,12.3558,12.3253,12.3375,953100.0
2008-01-28 14:20:00,20.23,20.27,20.2,20.24,844500.0,12.3314,12.3558,12.3131,12.3375,844500.0
2008-01-28 14:30:00,20.24,20.25,20.16,20.18,1311600.0,12.3375,12.3436,12.2887,12.3009,1311600.0
2008-01-28 14:40:00,20.18,20.22,20.12,20.13,1314900.0,12.3009,12.3253,12.2643,12.2704,1314900.0
2008-01-28 14:50:00,20.14,20.2,20.08,20.1,2465000.0,12.2765,12.3131,12.2399,12.2521,2465000.0
2008-01-28 15:00:00,20.1,20.16,20.07,20.12,1730300.0,12.2521,12.2887,12.2338,12.2643,1730300.0
2008-01-28 15:10:00,20.12,20.12,20.04,20.06,2030600.0,12.2643,12.2643,12.2156,12.2277,2030600.0
2008-01-28 15:20:00,20.06,20.13,20.0,20.06,2094200.0,12.2277,12.2704,12.1912,12.2277,2094200.0
2008-01-28 15:30:00,20.06,20.13,20.03,20.12,2277700.0,12.2277,12.2704,12.2095,12.2643,2277700.0
2008-01-28 15:40:00,20.11,20.28,20.11,20.22,3053900.0,12.2582,12.3618,12.2582,12.3253,3053900.0
2008-01-28 15:50:00,20.21,20.3,20.19,20.3,2423700.0,12.3192,12.374,12.307,12.374,2423700.0
2008-01-29 09:30:00,20.4,20.57,20.3,20.56,2955400.0,12.435,12.5386,12.374,12.5325,2955400.0
2008-01-29 09:40:00,20.57,20.61,20.37,20.42,3154000.0,12.5386,12.563,12.4167,12.4472,3154000.0
2008-01-29 09:50:00,20.43,20.48,20.32,20.33,2365700.0,12.4533,12.4838,12.3862,12.3923,2365700.0
2008-01-29 10:00:00,20.33,20.37,20.25,20.28,3091700.0,12.3923,12.4167,12.3436,12.3618,3091700.0
2008-01-29 10:10:00,20.28,20.37,20.27,20.3,1950500.0,12.3618,12.4167,12.3558,12.374,1950500.0
2008-01-29 10:20:00,20.3,20.35,20.29,20.34,1564000.0,12.374,12.4045,12.3679,12.3984,1564000.0
2008-01-29 10:30:00,20.35,20.42,20.34,20.37,1706500.0,12.4045,12.4472,12.3984,12.4167,1706500.0
2008-01-29 10:40:00,20.37,20.4,20.35,20.39,1347400.0,12.4167,12.435,12.4045,12.4289,1347400.0
2008-01-29 10:50:00,20.39,20.4,20.36,20.39,885300.0,12.4289,12.435,12.4106,12.4289,885300.0
2008-01-29 11:00:00,20.39,20.5,20.39,20.5,1565400.0,12.4289,12.496,12.4289,12.496,1565400.0
2008-01-29 11:10:00,20.49,20.5,20.41,20.43,956600.0,12.4899,12.496,12.4411,12.4533,956600.0
2008-01-29 11:20:00,20.42,20.45,20.39,20.42,968100.0,12.4472,12.4655,12.4289,12.4472,968100.0
2008-01-29 11:30:00,20.42,20.45,20.4,20.44,1160900.0,12.4472,12.4655,12.435,12.4594,1160900.0
2008-01-29 11:40:00,20.44,20.45,20.42,20.43,776900.0,12.4594,12.4655,12.4472,12.4533,776900.0
2008-01-29 11:50:00,20.44,20.45,20.41,20.44,813200.0,12.4594,12.4655,12.4411,12.4594,813200.0
2008-01-29 12:00:00,20.44,20.45,20.42,20.43,782200.0,12.4594,12.4655,12.4472,12.4533,782200.0
2008-01-29 12:10:00,20.44,20.45,20.38,20.38,1574100.0,12.4594,12.4655,12.4228,12.4228,1574100.0
2008-01-29 12:20:00,20.39,20.42,20.34,20.36,1240900.0,12.4289,12.4472,12.3984,12.4106,1240900.0
2008-01-29 12:30:00,20.36,20.37,20.33,20.34,1950800.0,12.4106,12.4167,12.3923,12.3984,1950800.0
2008-01-29 12:40:00,20.35,20.43,20.34,20.41,903500.0,12.4045,12.4533,12.3984,12.4411,903500.0
2008-01-29 12:50:00,20.41,20.44,20.4,20.42,811200.0,12.4411,12.4594,12.435,12.4472,811200.0
2008-01-29 13:00:00,20.42,20.5,20.39,20.41,1360200.0,12.4472,12.496,12.4289,12.4411,1360200.0
2008-01-29 13:10:00,20.41,20.47,20.4,20.47,901900.0,12.4411,12.4777,12.435,12.4777,901900.0
2008-01-29 13:20:00,20.47,20.5,20.4,20.45,964300.0,12.4777,12.496,12.435,12.4655,964300.0
2008-01-29 13:30:00,20.45,20.5,20.44,20.49,888600.0,12.4655,12.496,12.4594,12.4899,888600.0
2008-01-29 13:40:00,20.48,20.5,20.48,20.49,1667800.0,12.4838,12.496,12.4838,12.4899,1667800.0
2008-01-29 13:50:00,20.49,20.5,20.39,20.4,1598400.0,12.4899,12.496,12.4289,12.435,1598400.0
2008-01-29 14:00:00,20.4,20.42,20.29,20.3,2216900.0,12.435,12.4472,12.3679,12.374,2216900.0
2008-01-29 14:10:00,20.3,20.37,20.29,20.36,2263600.0,12.374,12.4167,12.3679,12.4106,2263600.0
2008-01-29 14:20:00,20.36,20.37,20.31,20.35,1684900.0,12.4106,12.4167,12.3801,12.4045,1684900.0
2008-01-29 14:30:00,20.36,20.37,20.28,20.3,1468800.0,12.4106,12.4167,12.3618,12.374,1468800.0
2008-01-29 14:40:00,20.3,20.38,20.27,20.34,2116500.0,12.374,12.4228,12.3558,12.3984,2116500.0
2008-01-29 14:50:00,20.35,20.44,20.33,20.4,2033000.0,12.4045,12.4594,12.3923,12.435,2033000.0
2008-01-29 15:00:00,20.41,20.52,20.39,20.51,1756900.0,12.4411,12.5081,12.4289,12.502,1756900.0
2008-01-29 15:10:00,20.52,20.52,20.45,20.48,2449900.0,12.5081,12.5081,12.4655,12.4838,2449900.0
2008-01-29 15:20:00,20.47,20.54,20.47,20.48,1899600.0,12.4777,12.5203,12.4777,12.4838,1899600.0
2008-01-29 15:30:00,20.48,20.5,20.46,20.5,2593700.0,12.4838,12.496,12.4716,12.496,2593700.0
2008-01-29 15:40:00,20.49,20.53,20.44,20.45,4728000.0,12.4899,12.5142,12.4594,12.4655,4728000.0
2008-01-29 15:50:00,20.46,20.54,20.39,20.53,5623900.0,12.4716,12.5203,12.4289,12.5142,5623900.0
2008-01-30 09:30:00,20.34,20.49,20.29,20.44,2042400.0,12.3984,12.4899,12.3679,12.4594,2042400.0
2008-01-30 09:40:00,20.44,20.53,20.44,20.52,1500500.0,12.4594,12.5142,12.4594,12.5081,1500500.0
2008-01-30 09:50:00,20.52,20.7,20.52,20.62,2716600.0,12.5081,12.6179,12.5081,12.5691,2716600.0
2008-01-30 10:00:00,20.62,20.67,20.61,20.67,1784800.0,12.5691,12.5996,12.563,12.5996,1784800.0
2008-01-30 10:10:00,20.67,20.68,20.6,20.65,2068300.0,12.5996,12.6057,12.5569,12.5874,2068300.0
2008-01-30 10:20:00,20.64,20.66,20.57,20.57,1352900.0,12.5813,12.5935,12.5386,12.5386,1352900.0
2008-01-30 10:30:00,20.57,20.6,20.52,20.59,2484200.0,12.5386,12.5569,12.5081,12.5508,2484200.0
2008-01-30 10:40:00,20.58,20.61,20.56,20.56,1015700.0,12.5447,12.563,12.5325,12.5325,1015700.0
2008-01-30 10:50:00,20.56,20.65,20.56,20.59,1227900.0,12.5325,12.5874,12.5325,12.5508,1227900.0
2008-01-30 11:00:00,20.59,20.65,20.59,20.6,1616500.0,12.5508,12.5874,12.5508,12.5569,1616500.0
2008-01-30 11:10:00,20.6,20.61,20.55,20.58,1604600.0,12.5569,12.563,12.5264,12.5447,1604600.0
2008-01-30 11:20:00,20.58,20.62,20.54,20.61,722300.0,12.5447,12.5691,12.5203,12.563,722300.0
2008-01-30 11:30:00,20.62,20.65,20.59,20.59,1062500.0,12.5691,12.5874,12.5508,12.5508,1062500.0
2008-01-30 11:40:00,20.6,20.67,20.59,20.67,1193000.0,12.5569,12.5996,12.5508,12.5996,1193000.0
2008-01-30 11:50:00,20.67,20.71,20.62,20.7,1615400.0,12.5996,12.624,12.5691,12.6179,1615400.0
2008-01-30 12:00:00,20.71,20.74,20.65,20.71,1123400.0,12.624,12.6422,12.5874,12.624,1123400.0
2008-01-30 12:10:00,20.71,20.72,20.55,20.68,1049000.0,12.624,12.6301,12.5264,12.6057,1049000.0
2008-01-30 12:20:00,20.68,20.7,20.64,20.64,578700.0,12.6057,12.6179,12.5813,12.5813,578700.0
2008-01-30 12:30:00,20.65,20.67,20.6,20.61,1220500.0,12.5874,12.5996,12.5569,12.563,1220500.0
2008-01-30 12:40:00,20.61,20.66,20.6,20.63,1127900.0,12.563,12.5935,12.5569,12.5752,1127900.0
2008-01-30 12:50:00,20.63,20.68,20.63,20.68,1100800.0,12.5752,12.6057,12.5752,12.6057,1100800.0
2008-01-30 13:00:00,20.68,20.69,20.64,20.64,960200.0,12.6057,12.6118,12.5813,12.5813,960200.0
2008-01-30 13:10:00,20.64,20.68,20.63,20.63,949000.0,12.5813,12.6057,12.5752,12.5752,949000.0
2008-01-30 13:20:00,20.63,20.67,20.62,20.65,1184500.0,12.5752,12.5996,12.5691,12.5874,1184500.0
2008-01-30 13:30:00,20.65,20.67,20.61,20.65,1515700.0,12.5874,12.5996,12.563,12.5874,1515700.0
2008-01-30 13:40:00,20.65,20.69,20.64,20.67,1911000.0,12.5874,12.6118,12.5813,12.5996,1911000.0
2008-01-30 13:50:00,20.67,20.74,20.66,20.72,1486400.0,12.5996,12.6422,12.5935,12.6301,1486400.0
2008-01-30 14:00:00,20.71,20.73,20.69,20.72,1914000.0,12.624,12.6362,12.6118,12.6301,1914000.0
2008-01-30 14:10:00,20.71,20.97,20.68,20.93,5443500.0,12.624,12.7824,12.6057,12.7581,5443500.0
2008-01-30 14:20:00,20.9,20.95,20.71,20.86,4118600.0,12.7398,12.7703,12.624,12.7154,4118600.0
2008-01-30 14:30:00,20.85,20.86,20.5,20.8,4488200.0,12.7093,12.7154,12.496,12.6788,4488200.0
2008-01-30 14:40:00,20.8,20.87,20.71,20.83,3244200.0,12.6788,12.7215,12.624,12.6971,3244200.0
2008-01-30 14:50:00,20.84,21.05,20.82,21.01,5091500.0,12.7032,12.8312,12.691,12.8068,5091500.0
2008-01-30 15:00:00,21.02,21.11,21.0,21.09,3178700.0,12.8129,12.8678,12.8007,12.8556,3178700.0
2008-01-30 15:10:00,21.08,21.22,21.05,21.15,4200600.0,12.8495,12.9348,12.8312,12.8922,4200600.0
2008-01-30 15:20:00,21.15,21.2,21.03,21.09,4233700.0,12.8922,12.9226,12.819,12.8556,4233700.0
2008-01-30 15:30:00,21.08,21.1,20.89,20.96,5917500.0,12.8495,12.8617,12.7337,12.7763,5917500.0
2008-01-30 15:40:00,20.96,21.0,20.79,20.88,5017400.0,12.7763,12.8007,12.6727,12.7276,5017400.0
2008-01-30 15:50:00,20.88,20.9,20.62,20.68,5698700.0,12.7276,12.7398,12.5691,12.6057,5698700.0
2008-01-31 09:30:00,20.44,20.7,20.36,20.64,3775700.0,12.4594,12.6179,12.4106,12.5813,3775700.0
2008-01-31 09:40:00,20.64,20.69,20.51,20.6,2024400.0,12.5813,12.6118,12.502,12.5569,2024400.0
2008-01-31 09:50:00,20.61,20.64,20.52,20.62,2072600.0,12.563,12.5813,12.5081,12.5691,2072600.0
2008-01-31 10:00:00,20.62,20.71,20.57,20.69,2146000.0,12.5691,12.624,12.5386,12.6118,2146000.0
2008-01-31 10:10:00,20.69,20.79,20.66,20.77,2202100.0,12.6118,12.6727,12.5935,12.6605,2202100.0
2008-01-31 10:20:00,20.76,20.81,20.68,20.75,1926300.0,12.6544,12.6849,12.6057,12.6483,1926300.0
2008-01-31 10:30:00,20.76,20.79,20.61,20.62,1469400.0,12.6544,12.6727,12.563,12.5691,1469400.0
2008-01-31 10:40:00,20.62,20.68,20.56,20.67,1988200.0,12.5691,12.6057,12.5325,12.5996,1988200.0
2008-01-31 10:50:00,20.68,20.82,20.65,20.81,1912700.0,12.6057,12.691,12.5874,12.6849,1912700.0
2008-01-31 11:00:00,20.81,20.86,20.77,20.78,1663200.0,12.6849,12.7154,12.6605,12.6666,1663200.0
2008-01-31 11:10:00,20.79,20.79,20.7,20.75,1970400.0,12.6727,12.6727,12.6179,12.6483,1970400.0
2008-01-31 11:20:00,20.75,21.01,20.74,20.96,2543900.0,12.6483,12.8068,12.6422,12.7763,2543900.0
2008-01-31 11:30:00,20.96,21.0,20.85,20.86,1676300.0,12.7763,12.8007,12.7093,12.7154,1676300.0
2008-01-31 11:40:00,20.86,21.12,20.86,21.08,1878200.0,12.7154,12.8739,12.7154,12.8495,1878200.0
2008-01-31 11:50:00,21.09,21.17,20.99,21.0,2521500.0,12.8556,12.9044,12.7946,12.8007,2521500.0
2008-01-31 12:00:00,21.0,21.07,20.92,20.97,1761400.0,12.8007,12.8434,12.752,12.7824,1761400.0
2008-01-31 12:10:00,20.97,21.04,20.92,21.03,1960900.0,12.7824,12.8251,12.752,12.819,1960900.0
2008-01-31 12:20:00,21.04,21.1,20.9,20.95,3850700.0,12.8251,12.8617,12.7398,12.7703,3850700.0
2008-01-31 12:30:00,20.95,21.07,20.94,21.06,2719900.0,12.7703,12.8434,12.7642,12.8373,2719900.0
2008-01-31 12:40:00,21.06,21.08,21.01,21.06,1650200.0,12.8373,12.8495,12.8068,12.8373,1650200.0
2008-01-31 12:50:00,21.05,21.06,20.96,21.02,2128400.0,12.8312,12.8373,12.7763,12.8129,2128400.0
2008-01-31 13:00:00,21.03,21.08,21.01,21.07,1279200.0,12.819,12.8495,12.8068,12.8434,1279200.0
2008-01-31 13:10:00,21.07,21.15,21.06,21.06,1143600.0,12.8434,12.8922,12.8373,12.8373,1143600.0
2008-01-31 13:20:00,21.06,21.15,21.03,21.06,1363300.0,12.8373,12.8922,12.819,12.8373,1363300.0
2008-01-31 13:30:00,21.07,21.09,20.97,21.0,2577100.0,12.8434,12.8556,12.7824,12.8007,2577100.0
2008-01-31 13:40:00,21.0,21.02,20.91,21.0,3875700.0,12.8007,12.8129,12.7459,12.8007,3875700.0
2008-01-31 13:50:00,21.0,21.03,20.93,20.96,2128800.0,12.8007,12.819,12.7581,12.7763,2128800.0
2008-01-31 14:00:00,20.96,21.05,20.92,20.96,2681900.0,12.7763,12.8312,12.752,12.7763,2681900.0
2008-01-31 14:10:00,20.96,21.04,20.96,21.03,1394400.0,12.7763,12.8251,12.7763,12.819,1394400.0
2008-01-31 14:20:00,21.03,21.09,20.98,21.02,1656900.0,12.819,12.8556,12.7885,12.8129,1656900.0
2008-01-31 14:30:00,21.02,21.02,20.93,20.93,1053000.0,12.8129,12.8129,12.7581,12.7581,1053000.0
2008-01-31 14:40:00,20.93,21.07,20.9,21.06,2342600.0,12.7581,12.8434,12.7398,12.8373,2342600.0
2008-01-31 14:50:00,21.07,21.12,21.01,21.12,1939300.0,12.8434,12.8739,12.8068,12.8739,1939300.0
2008-01-31 15:00:00,21.12,21.13,21.0,21.1,2067400.0,12.8739,12.88,12.8007,12.8617,2067400.0
2008-01-31 15:10:00,21.1,21.15,21.05,21.07,1723400.0,12.8617,12.8922,12.8312,12.8434,1723400.0
2008-01-31 15:20:00,21.07,21.2,21.07,21.14,2457600.0,12.8434,12.9226,12.8434,12.8861,2457600.0
2008-01-31 15:30:00,21.14,21.19,21.08,21.17,2403500.0,12.8861,12.9165,12.8495,12.9044,2403500.0
2008-01-31 15:40:00,21.17,21.25,21.14,21.25,3810000.0,12.9044,12.9531,12.8861,12.9531,3810000.0
2008-01-31 15:50:00,21.24,21.34,21.09,21.15,8211900.0,12.947,13.008,12.8556,12.8922,8211900.0
2008-02-01 09:30:00,21.41,21.5,21.31,21.39,3875900.0,13.0506,13.1055,12.9897,13.0385,3875900.0
2008-02-01 09:40:00,21.39,21.47,21.34,21.44,2236800.0,13.0385,13.0872,13.008,13.0689,2236800.0
2008-02-01 09:50:00,21.43,21.5,21.43,21.43,2233900.0,13.0628,13.1055,13.0628,13.0628,2233900.0
2008-02-01 10:00:00,21.44,21.57,21.41,21.52,2987700.0,13.0689,13.1482,13.0506,13.1177,2987700.0
2008-02-01 10:10:00,21.52,21.59,21.49,21.55,1956600.0,13.1177,13.1604,13.0994,13.136,1956600.0
2008-02-01 10:20:00,21.56,21.59,21.45,21.52,1611000.0,13.1421,13.1604,13.075,13.1177,1611000.0
2008-02-01 10:30:00,21.52,21.52,21.38,21.44,1935400.0,13.1177,13.1177,13.0324,13.0689,1935400.0
2008-02-01 10:40:00,21.46,21.59,21.26,21.41,2744200.0,13.0811,13.1604,12.9592,13.0506,2744200.0
2008-02-01 10:50:00,21.41,21.52,21.38,21.44,1478300.0,13.0506,13.1177,13.0324,13.0689,1478300.0
2008-02-01 11:00:00,21.44,21.47,21.27,21.29,1507500.0,13.0689,13.0872,12.9653,12.9775,1507500.0
2008-02-01 11:10:00,21.3,21.38,21.27,21.34,1990600.0,12.9836,13.0324,12.9653,13.008,1990600.0
2008-02-01 11:20:00,21.34,21.35,21.28,21.28,1177800.0,13.008,13.0141,12.9714,12.9714,1177800.0
2008-02-01 11:30:00,21.29,21.4,21.22,21.31,1149500.0,12.9775,13.0446,12.9348,12.9897,1149500.0
2008-02-01 11:40:00,21.31,21.36,21.25,21.35,1464700.0,12.9897,13.0202,12.9531,13.0141,1464700.0
2008-02-01 11:50:00,21.35,21.4,21.29,21.33,864000.0,13.0141,13.0446,12.9775,13.0019,864000.0
2008-02-01 12:00:00,21.33,21.37,21.25,21.36,1035000.0,13.0019,13.0263,12.9531,13.0202,1035000.0
2008-02-01 12:10:00,21.35,21.38,21.3,21.31,1142800.0,13.0141,13.0324,12.9836,12.9897,1142800.0
2008-02-01 12:20:00,21.3,21.4,21.3,21.39,1180800.0,12.9836,13.0446,12.9836,13.0385,1180800.0
2008-02-01 12:30:00,21.39,21.39,21.3,21.33,681000.0,13.0385,13.0385,12.9836,13.0019,681000.0
2008-02-01 12:40:00,21.33,21.38,21.31,21.34,1444300.0,13.0019,13.0324,12.9897,13.008,1444300.0
2008-02-01 12:50:00,21.35,21.37,21.33,21.35,812800.0,13.0141,13.0263,13.0019,13.0141,812800.0
2008-02-01 13:00:00,21.34,21.45,21.34,21.4,1118300.0,13.008,13.075,13.008,13.0446,1118300.0
2008-02-01 13:10:00,21.41,21.44,21.38,21.41,877400.0,13.0506,13.0689,13.0324,13.0506,877400.0
2008-02-01 13:20:00,21.41,21.45,21.39,21.43,688900.0,13.0506,13.075,13.0385,13.0628,688900.0
2008-02-01 13:30:00,21.44,21.51,21.43,21.47,1543300.0,13.0689,13.1116,13.0628,13.0872,1543300.0
2008-02-01 13:40:00,21.47,21.53,21.45,21.52,825800.0,13.0872,13.1238,13.075,13.1177,825800.0
2008-02-01 13:50:00,21.53,21.56,21.47,21.47,1081000.0,13.1238,13.1421,13.0872,13.0872,1081000.0
2008-02-01 14:00:00,21.47,21.52,21.45,21.5,1101100.0,13.0872,13.1177,13.075,13.1055,1101100.0
2008-02-01 14:10:00,21.51,21.56,21.49,21.56,953700.0,13.1116,13.1421,13.0994,13.1421,953700.0
2008-02-01 14:20:00,21.56,21.61,21.53,21.56,1032000.0,13.1421,13.1726,13.1238,13.1421,1032000.0
2008-02-01 14:30:00,21.56,21.74,21.54,21.71,1677200.0,13.1421,13.2518,13.1299,13.2335,1677200.0
2008-02-01 14:40:00,21.71,21.77,21.65,21.73,1516500.0,13.2335,13.2701,13.1969,13.2457,1516500.0
2008-02-01 14:50:00,21.74,21.79,21.7,21.71,940700.0,13.2518,13.2823,13.2274,13.2335,940700.0
2008-02-01 15:00:00,21.7,21.82,21.69,21.81,1614900.0,13.2274,13.3006,13.2213,13.2945,1614900.0
2008-02-01 15:10:00,21.8,21.82,21.68,21.69,1647500.0,13.2884,13.3006,13.2152,13.2213,1647500.0
2008-02-01 15:20:00,21.7,21.7,21.62,21.66,1588900.0,13.2274,13.2274,13.1787,13.203,1588900.0
2008-02-01 15:30:00,21.67,21.72,21.66,21.69,1172900.0,13.2091,13.2396,13.203,13.2213,1172900.0
2008-02-01 15:40:00,21.69,21.74,21.68,21.71,1863000.0,13.2213,13.2518,13.2152,13.2335,1863000.0
2008-02-01 15:50:00,21.72,21.79,21.67,21.78,3439900.0,13.2396,13.2823,13.2091,13.2762,3439900.0
2008-02-04 09:30:00,21.74,21.75,21.59,21.63,2255000.0,13.2518,13.2579,13.1604,13.1848,2255000.0
2008-02-04 09:40:00,21.63,21.74,21.5,21.58,1915600.0,13.1848,13.2518,13.1055,13.1543,1915600.0
2008-02-04 09:50:00,21.59,21.66,21.53,21.58,1969500.0,13.1604,13.203,13.1238,13.1543,1969500.0
2008-02-04 10:00:00,21.58,21.59,21.43,21.44,2054900.0,13.1543,13.1604,13.0628,13.0689,2054900.0
2008-02-04 10:10:00,21.44,21.61,21.43,21.57,1284000.0,13.0689,13.1726,13.0628,13.1482,1284000.0
2008-02-04 10:20:00,21.57,21.6,21.46,21.48,1304700.0,13.1482,13.1665,13.0811,13.0933,1304700.0
2008-02-04 10:30:00,21.48,21.49,21.36,21.4,2570900.0,13.0933,13.0994,13.0202,13.0446,2570900.0
2008-02-04 10:40:00,21.4,21.44,21.32,21.4,2341900.0,13.0446,13.0689,12.9958,13.0446,2341900.0
2008-02-04 10:50:00,21.4,21.42,21.36,21.38,1575000.0,13.0446,13.0567,13.0202,13.0324,1575000.0
2008-02-04 11:00:00,21.37,21.45,21.33,21.45,1113200.0,13.0263,13.075,13.0019,13.075,1113200.0
2008-02-04 11:10:00,21.44,21.47,21.41,21.41,836600.0,13.0689,13.0872,13.0506,13.0506,836600.0
2008-02-04 11:20:00,21.41,21.42,21.35,21.37,992800.0,13.0506,13.0567,13.0141,13.0263,992800.0
2008-02-04 11:30:00,21.37,21.45,21.37,21.39,2268300.0,13.0263,13.075,13.0263,13.0385,2268300.0
2008-02-04 11:40:00,21.39,21.41,21.34,21.37,1637900.0,13.0385,13.0506,13.008,13.0263,1637900.0
2008-02-04 11:50:00,21.37,21.39,21.34,21.36,1198400.0,13.0263,13.0385,13.008,13.0202,1198400.0
2008-02-04 12:00:00,21.36,21.38,21.32,21.34,1091300.0,13.0202,13.0324,12.9958,13.008,1091300.0
2008-02-04 12:10:00,21.33,21.35,21.31,21.35,1502700.0,13.0019,13.0141,12.9897,13.0141,1502700.0
2008-02-04 12:20:00,21.34,21.39,21.33,21.38,1070300.0,13.008,13.0385,13.0019,13.0324,1070300.0
2008-02-04 12:30:00,21.38,21.41,21.35,21.35,962600.0,13.0324,13.0506,13.0141,13.0141,962600.0
2008-02-04 12:40:00,21.36,21.46,21.35,21.44,1166600.0,13.0202,13.0811,13.0141,13.0689,1166600.0
2008-02-04 12:50:00,21.44,21.47,21.42,21.46,1682200.0,13.0689,13.0872,13.0567,13.0811,1682200.0
2008-02-04 13:00:00,21.47,21.47,21.36,21.41,1628900.0,13.0872,13.0872,13.0202,13.0506,1628900.0
2008-02-04 13:10:00,21.4,21.44,21.4,21.43,945500.0,13.0446,13.0689,13.0446,13.0628,945500.0
2008-02-04 13:20:00,21.43,21.45,21.38,21.43,1247500.0,13.0628,13.075,13.0324,13.0628,1247500.0
2008-02-04 13:30:00,21.43,21.45,21.42,21.42,488500.0,13.0628,13.075,13.0567,13.0567,488500.0
2008-02-04 13:40:00,21.42,21.46,21.42,21.43,716300.0,13.0567,13.0811,13.0567,13.0628,716300.0
2008-02-04 13:50:00,21.43,21.44,21.4,21.42,388300.0,13.0628,13.0689,13.0446,13.0567,388300.0
2008-02-04 14:00:00,21.41,21.44,21.38,21.38,1179600.0,13.0506,13.0689,13.0324,13.0324,1179600.0
2008-02-04 14:10:00,21.38,21.43,21.35,21.4,1128500.0,13.0324,13.0628,13.0141,13.0446,1128500.0
2008-02-04 14:20:00,21.4,21.43,21.37,21.38,893900.0,13.0446,13.0628,13.0263,13.0324,893900.0
2008-02-04 14:30:00,21.37,21.38,21.35,21.35,1985400.0,13.0263,13.0324,13.0141,13.0141,1985400.0
2008-02-04 14:40:00,21.35,21.36,21.32,21.34,2305000.0,13.0141,13.0202,12.9958,13.008,2305000.0
2008-02-04 14:50:00,21.35,21.35,21.31,21.33,2106500.0,13.0141,13.0141,12.9897,13.0019,2106500.0
2008-02-04 15:00:00,21.33,21.39,21.31,21.39,1633700.0,13.0019,13.0385,12.9897,13.0385,1633700.0
2008-02-04 15:10:00,21.38,21.4,21.36,21.36,906100.0,13.0324,13.0446,13.0202,13.0202,906100.0
2008-02-04 15:20:00,21.36,21.41,21.33,21.38,2725600.0,13.0202,13.0506,13.0019,13.0324,2725600.0
2008-02-04 15:30:00,21.38,21.38,21.31,21.34,2184100.0,13.0324,13.0324,12.9897,13.008,2184100.0
2008-02-04 15:40:00,21.35,21.36,21.3,21.31,2803900.0,13.0141,13.0202,12.9836,12.9897,2803900.0
2008-02-04 15:50:00,21.31,21.34,21.16,21.19,4249400.0,12.9897,13.008,12.8983,12.9165,4249400.0
2008-02-05 09:30:00,20.67,20.75,20.62,20.67,3762800.0,12.6794,12.7285,12.6487,12.6794,3762800.0
2008-02-05 09:40:00,20.67,20.74,20.62,20.73,2350700.0,12.6794,12.7224,12.6487,12.7162,2350700.0
2008-02-05 09:50:00,20.69,20.87,20.66,20.85,2041100.0,12.6917,12.8021,12.6733,12.7898,2041100.0
2008-02-05 10:00:00,20.85,20.86,20.59,20.64,2839900.0,12.7898,12.796,12.6303,12.661,2839900.0
2008-02-05 10:10:00,20.64,20.69,20.59,20.64,1746300.0,12.661,12.6917,12.6303,12.661,1746300.0
2008-02-05 10:20:00,20.65,20.67,20.6,20.67,1937400.0,12.6671,12.6794,12.6365,12.6794,1937400.0
2008-02-05 10:30:00,20.67,20.67,20.57,20.59,1866900.0,12.6794,12.6794,12.6181,12.6303,1866900.0
2008-02-05 10:40:00,20.6,20.61,20.48,20.49,1660400.0,12.6365,12.6426,12.5629,12.569,1660400.0
2008-02-05 10:50:00,20.49,20.53,20.4,20.4,2607400.0,12.569,12.5935,12.5138,12.5138,2607400.0
2008-02-05 11:00:00,20.41,20.44,20.25,20.34,3097000.0,12.5199,12.5383,12.4218,12.477,3097000.0
2008-02-05 11:10:00,20.34,20.37,20.3,20.35,1858000.0,12.477,12.4954,12.4524,12.4831,1858000.0
2008-02-05 11:20:00,20.35,20.39,20.32,20.33,2225500.0,12.4831,12.5077,12.4647,12.4709,2225500.0
2008-02-05 11:30:00,20.33,20.35,20.25,20.34,2102600.0,12.4709,12.4831,12.4218,12.477,2102600.0
2008-02-05 11:40:00,20.33,20.43,20.31,20.41,1309500.0,12.4709,12.5322,12.4586,12.5199,1309500.0
2008-02-05 11:50:00,20.41,20.54,20.39,20.47,2199200.0,12.5199,12.5997,12.5077,12.5567,2199200.0
2008-02-05 12:00:00,20.47,20.48,20.37,20.38,1183700.0,12.5567,12.5629,12.4954,12.5015,1183700.0
2008-02-05 12:10:00,20.37,20.38,20.28,20.34,1498300.0,12.4954,12.5015,12.4402,12.477,1498300.0
2008-02-05 12:20:00,20.35,20.35,20.21,20.23,1972200.0,12.4831,12.4831,12.3972,12.4095,1972200.0
2008-02-05 12:30:00,20.23,20.3,20.18,20.23,2159700.0,12.4095,12.4524,12.3788,12.4095,2159700.0
2008-02-05 12:40:00,20.23,20.3,20.22,20.29,1150500.0,12.4095,12.4524,12.4034,12.4463,1150500.0
2008-02-05 12:50:00,20.29,20.34,20.27,20.3,866500.0,12.4463,12.477,12.434,12.4524,866500.0
2008-02-05 13:00:00,20.29,20.36,20.19,20.19,1506500.0,12.4463,12.4893,12.385,12.385,1506500.0
2008-02-05 13:10:00,20.19,20.25,20.17,20.21,2046100.0,12.385,12.4218,12.3727,12.3972,2046100.0
2008-02-05 13:20:00,20.22,20.25,20.2,20.22,677800.0,12.4034,12.4218,12.3911,12.4034,677800.0
2008-02-05 13:30:00,20.23,20.28,20.18,20.19,1149200.0,12.4095,12.4402,12.3788,12.385,1149200.0
2008-02-05 13:40:00,20.18,20.27,20.18,20.23,1262900.0,12.3788,12.434,12.3788,12.4095,1262900.0
2008-02-05 13:50:00,20.23,20.31,20.22,20.28,1774700.0,12.4095,12.4586,12.4034,12.4402,1774700.0
2008-02-05 14:00:00,20.28,20.29,20.18,20.25,2369800.0,12.4402,12.4463,12.3788,12.4218,2369800.0
2008-02-05 14:10:00,20.25,20.35,20.22,20.33,1823900.0,12.4218,12.4831,12.4034,12.4709,1823900.0
2008-02-05 14:20:00,20.34,20.42,20.32,20.35,2499200.0,12.477,12.5261,12.4647,12.4831,2499200.0
2008-02-05 14:30:00,20.36,20.4,20.34,20.39,1468800.0,12.4893,12.5138,12.477,12.5077,1468800.0
2008-02-05 14:40:00,20.4,20.4,20.33,20.33,943000.0,12.5138,12.5138,12.4709,12.4709,943000.0
2008-02-05 14:50:00,20.33,20.35,20.28,20.29,1166400.0,12.4709,12.4831,12.4402,12.4463,1166400.0
2008-02-05 15:00:00,20.29,20.3,20.24,20.24,1925600.0,12.4463,12.4524,12.4156,12.4156,1925600.0
2008-02-05 15:10:00,20.24,20.25,20.16,20.17,2430700.0,12.4156,12.4218,12.3666,12.3727,2430700.0
2008-02-05 15:20:00,20.17,20.21,20.15,20.18,2916300.0,12.3727,12.3972,12.3604,12.3788,2916300.0
2008-02-05 15:30:00,20.18,20.26,20.18,20.22,2841700.0,12.3788,12.4279,12.3788,12.4034,2841700.0
2008-02-05 15:40:00,20.21,20.23,20.15,20.19,4132000.0,12.3972,12.4095,12.3604,12.385,4132000.0
2008-02-05 15:50:00,20.19,20.19,20.11,20.13,4673900.0,12.385,12.385,12.3359,12.3482,4673900.0
2008-02-06 09:30:00,20.15,20.19,20.03,20.13,4102100.0,12.3604,12.385,12.2868,12.3482,4102100.0
2008-02-06 09:40:00,20.13,20.17,20.04,20.08,2487000.0,12.3482,12.3727,12.293,12.3175,2487000.0
2008-02-06 09:50:00,20.08,20.12,20.05,20.12,2501300.0,12.3175,12.342,12.2991,12.342,2501300.0
2008-02-06 10:00:00,20.12,20.39,20.11,20.33,3378400.0,12.342,12.5077,12.3359,12.4709,3378400.0
2008-02-06 10:10:00,20.33,20.38,20.26,20.3,2553200.0,12.4709,12.5015,12.4279,12.4524,2553200.0
2008-02-06 10:20:00,20.31,20.33,20.24,20.29,2207200.0,12.4586,12.4709,12.4156,12.4463,2207200.0
2008-02-06 10:30:00,20.3,20.33,20.24,20.3,1483800.0,12.4524,12.4709,12.4156,12.4524,1483800.0
2008-02-06 10:40:00,20.3,20.4,20.3,20.37,2073100.0,12.4524,12.5138,12.4524,12.4954,2073100.0
2008-02-06 10:50:00,20.37,20.42,20.3,20.36,1856200.0,12.4954,12.5261,12.4524,12.4893,1856200.0
2008-02-06 11:00:00,20.36,20.43,20.33,20.37,1112200.0,12.4893,12.5322,12.4709,12.4954,1112200.0
2008-02-06 11:10:00,20.36,20.41,20.31,20.33,1188200.0,12.4893,12.5199,12.4586,12.4709,1188200.0
2008-02-06 11:20:00,20.33,20.36,20.3,20.33,891600.0,12.4709,12.4893,12.4524,12.4709,891600.0
2008-02-06 11:30:00,20.33,20.34,20.3,20.3,807200.0,12.4709,12.477,12.4524,12.4524,807200.0
2008-02-06 11:40:00,20.31,20.31,20.26,20.3,1065600.0,12.4586,12.4586,12.4279,12.4524,1065600.0
2008-02-06 11:50:00,20.3,20.3,20.26,20.27,549900.0,12.4524,12.4524,12.4279,12.434,549900.0
2008-02-06 12:00:00,20.27,20.31,20.26,20.3,408300.0,12.434,12.4586,12.4279,12.4524,408300.0
2008-02-06 12:10:00,20.3,20.3,20.25,20.27,468500.0,12.4524,12.4524,12.4218,12.434,468500.0
2008-02-06 12:20:00,20.26,20.28,20.25,20.27,820000.0,12.4279,12.4402,12.4218,12.434,820000.0
2008-02-06 12:30:00,20.26,20.27,20.21,20.24,1354300.0,12.4279,12.434,12.3972,12.4156,1354300.0
2008-02-06 12:40:00,20.23,20.25,20.16,20.18,1940500.0,12.4095,12.4218,12.3666,12.3788,1940500.0
2008-02-06 12:50:00,20.18,20.26,20.15,20.22,764200.0,12.3788,12.4279,12.3604,12.4034,764200.0
2008-02-06 13:00:00,20.22,20.28,20.22,20.26,751700.0,12.4034,12.4402,12.4034,12.4279,751700.0
2008-02-06 13:10:00,20.27,20.27,20.2,20.2,741200.0,12.434,12.434,12.3911,12.3911,741200.0
2008-02-06 13:20:00,20.2,20.24,20.17,20.23,834500.0,12.3911,12.4156,12.3727,12.4095,834500.0
2008-02-06 13:30:00,20.23,20.26,20.15,20.16,1263300.0,12.4095,12.4279,12.3604,12.3666,1263300.0
2008-02-06 13:40:00,20.16,20.23,20.12,20.2,2174300.0,12.3666,12.4095,12.342,12.3911,2174300.0
2008-02-06 13:50:00,20.2,20.23,20.1,20.11,908500.0,12.3911,12.4095,12.3298,12.3359,908500.0
2008-02-06 14:00:00,20.11,20.16,20.06,20.08,2026200.0,12.3359,12.3666,12.3052,12.3175,2026200.0
2008-02-06 14:10:00,20.08,20.08,19.95,20.01,3421300.0,12.3175,12.3175,12.2378,12.2746,3421300.0
2008-02-06 14:20:00,20.01,20.12,19.96,20.12,2174000.0,12.2746,12.342,12.2439,12.342,2174000.0
2008-02-06 14:30:00,20.12,20.2,20.05,20.16,2404100.0,12.342,12.3911,12.2991,12.3666,2404100.0
2008-02-06 14:40:00,20.16,20.19,20.13,20.18,1317200.0,12.3666,12.385,12.3482,12.3788,1317200.0
2008-02-06 14:50:00,20.18,20.2,20.11,20.18,1808200.0,12.3788,12.3911,12.3359,12.3788,1808200.0
2008-02-06 15:00:00,20.18,20.19,20.11,20.18,1640600.0,12.3788,12.385,12.3359,12.3788,1640600.0
2008-02-06 15:10:00,20.17,20.22,20.1,20.15,2104300.0,12.3727,12.4034,12.3298,12.3604,2104300.0
2008-02-06 15:20:00,20.15,20.24,20.11,20.19,1756200.0,12.3604,12.4156,12.3359,12.385,1756200.0
2008-02-06 15:30:00,20.19,20.2,20.02,20.05,2054000.0,12.385,12.3911,12.2807,12.2991,2054000.0
2008-02-06 15:40:00,20.05,20.05,19.92,19.95,3427600.0,12.2991,12.2991,12.2193,12.2378,3427600.0
2008-02-06 15:50:00,19.95,19.96,19.9,19.93,3975700.0,12.2378,12.2439,12.2071,12.2255,3975700.0
2008-02-07 09:30:00,19.67,19.79,19.5,19.77,3647900.0,12.066,12.1396,11.9617,12.1273,3647900.0
2008-02-07 09:40:00,19.78,19.89,19.75,19.84,3830800.0,12.1335,12.2009,12.1151,12.1703,3830800.0
2008-02-07 09:50:00,19.84,19.85,19.7,19.74,2597600.0,12.1703,12.1764,12.0844,12.1089,2597600.0
2008-02-07 10:00:00,19.75,20.14,19.75,20.07,4359700.0,12.1151,12.3543,12.1151,12.3114,4359700.0
2008-02-07 10:10:00,20.06,20.28,19.98,20.25,3609700.0,12.3052,12.4402,12.2562,12.4218,3609700.0
2008-02-07 10:20:00,20.25,20.32,20.09,20.15,2478600.0,12.4218,12.4647,12.3236,12.3604,2478600.0
2008-02-07 10:30:00,20.14,20.15,19.86,19.86,1726200.0,12.3543,12.3604,12.1825,12.1825,1726200.0
2008-02-07 10:40:00,19.86,20.02,19.86,20.01,2030900.0,12.1825,12.2807,12.1825,12.2746,2030900.0
2008-02-07 10:50:00,20.02,20.1,19.98,20.0,1088600.0,12.2807,12.3298,12.2562,12.2684,1088600.0
2008-02-07 11:00:00,20.01,20.05,19.94,19.94,1013200.0,12.2746,12.2991,12.2316,12.2316,1013200.0
2008-02-07 11:10:00,19.94,20.0,19.91,19.92,1560500.0,12.2316,12.2684,12.2132,12.2193,1560500.0
2008-02-07 11:20:00,19.91,19.97,19.85,19.95,641200.0,12.2132,12.25,12.1764,12.2378,641200.0
2008-02-07 11:30:00,19.95,20.0,19.94,19.96,681200.0,12.2378,12.2684,12.2316,12.2439,681200.0
2008-02-07 11:40:00,19.97,20.02,19.9,20.01,1409700.0,12.25,12.2807,12.2071,12.2746,1409700.0
2008-02-07 11:50:00,20.0,20.02,19.98,20.01,704500.0,12.2684,12.2807,12.2562,12.2746,704500.0
2008-02-07 12:00:00,20.0,20.03,19.95,19.97,1356000.0,12.2684,12.2868,12.2378,12.25,1356000.0
2008-02-07 12:10:00,19.97,20.0,19.95,20.0,2121000.0,12.25,12.2684,12.2378,12.2684,2121000.0
2008-02-07 12:20:00,19.99,20.03,19.98,20.03,1173600.0,12.2623,12.2868,12.2562,12.2868,1173600.0
2008-02-07 12:30:00,20.02,20.11,20.02,20.09,1405000.0,12.2807,12.3359,12.2807,12.3236,1405000.0
2008-02-07 12:40:00,20.08,20.15,20.07,20.15,1357800.0,12.3175,12.3604,12.3114,12.3604,1357800.0
2008-02-07 12:50:00,20.14,20.21,20.14,20.15,1557100.0,12.3543,12.3972,12.3543,12.3604,1557100.0
2008-02-07 13:00:00,20.16,20.18,20.1,20.12,744300.0,12.3666,12.3788,12.3298,12.342,744300.0
2008-02-07 13:10:00,20.12,20.13,20.04,20.05,1547000.0,12.342,12.3482,12.293,12.2991,1547000.0
2008-02-07 13:20:00,20.05,20.26,20.03,20.22,1652900.0,12.2991,12.4279,12.2868,12.4034,1652900.0
2008-02-07 13:30:00,20.22,20.23,20.15,20.17,994700.0,12.4034,12.4095,12.3604,12.3727,994700.0
2008-02-07 13:40:00,20.17,20.27,20.17,20.25,1067800.0,12.3727,12.434,12.3727,12.4218,1067800.0
2008-02-07 13:50:00,20.24,20.35,20.18,20.33,1675200.0,12.4156,12.4831,12.3788,12.4709,1675200.0
2008-02-07 14:00:00,20.32,20.36,20.26,20.35,2000100.0,12.4647,12.4893,12.4279,12.4831,2000100.0
2008-02-07 14:10:00,20.35,20.36,20.11,20.11,2228700.0,12.4831,12.4893,12.3359,12.3359,2228700.0
2008-02-07 14:20:00,20.11,20.2,20.03,20.15,1441700.0,12.3359,12.3911,12.2868,12.3604,1441700.0
2008-02-07 14:30:00,20.16,20.16,20.06,20.07,1604100.0,12.3666,12.3666,12.3052,12.3114,1604100.0
2008-02-07 14:40:00,20.07,20.12,20.0,20.1,2123500.0,12.3114,12.342,12.2684,12.3298,2123500.0
2008-02-07 14:50:00,20.11,20.11,20.0,20.0,1402600.0,12.3359,12.3359,12.2684,12.2684,1402600.0
2008-02-07 15:00:00,20.0,20.01,19.88,19.88,3285300.0,12.2684,12.2746,12.1948,12.1948,3285300.0
2008-02-07 15:10:00,19.88,20.1,19.85,20.04,2995300.0,12.1948,12.3298,12.1764,12.293,2995300.0
2008-02-07 15:20:00,20.05,20.14,20.02,20.04,1913500.0,12.2991,12.3543,12.2807,12.293,1913500.0
2008-02-07 15:30:00,20.05,20.14,20.04,20.07,1952700.0,12.2991,12.3543,12.293,12.3114,1952700.0
2008-02-07 15:40:00,20.07,20.11,20.0,20.03,1889200.0,12.3114,12.3359,12.2684,12.2868,1889200.0
2008-02-07 15:50:00,20.03,20.08,20.0,20.06,2052100.0,12.2868,12.3175,12.2684,12.3052,2052100.0
2008-02-08 09:30:00,19.95,20.21,19.95,20.1,1998400.0,12.2378,12.3972,12.2378,12.3298,1998400.0
2008-02-08 09:40:00,20.1,20.1,19.97,20.0,1691700.0,12.3298,12.3298,12.25,12.2684,1691700.0
2008-02-08 09:50:00,20.0,20.08,19.97,20.08,1288500.0,12.2684,12.3175,12.25,12.3175,1288500.0
2008-02-08 10:00:00,20.07,20.25,20.0,20.18,2699000.0,12.3114,12.4218,12.2684,12.3788,2699000.0
2008-02-08 10:10:00,20.18,20.21,20.1,20.12,1170200.0,12.3788,12.3972,12.3298,12.342,1170200.0
2008-02-08 10:20:00,20.11,20.22,20.11,20.18,1370600.0,12.3359,12.4034,12.3359,12.3788,1370600.0
2008-02-08 10:30:00,20.18,20.18,20.11,20.13,1670300.0,12.3788,12.3788,12.3359,12.3482,1670300.0
2008-02-08 10:40:00,20.13,20.24,20.1,20.23,1241400.0,12.3482,12.4156,12.3298,12.4095,1241400.0
2008-02-08 10:50:00,20.22,20.28,20.21,20.22,1092900.0,12.4034,12.4402,12.3972,12.4034,1092900.0
2008-02-08 11:00:00,20.22,20.29,20.18,20.28,928600.0,12.4034,12.4463,12.3788,12.4402,928600.0
2008-02-08 11:10:00,20.28,20.33,20.25,20.3,1149400.0,12.4402,12.4709,12.4218,12.4524,1149400.0
2008-02-08 11:20:00,20.29,20.3,20.19,20.19,1018600.0,12.4463,12.4524,12.385,12.385,1018600.0
2008-02-08 11:30:00,20.19,20.28,20.19,20.25,938000.0,12.385,12.4402,12.385,12.4218,938000.0
2008-02-08 11:40:00,20.24,20.29,20.23,20.25,878400.0,12.4156,12.4463,12.4095,12.4218,878400.0
2008-02-08 11:50:00,20.24,20.26,20.17,20.2,1263600.0,12.4156,12.4279,12.3727,12.3911,1263600.0
2008-02-08 12:00:00,20.19,20.28,20.18,20.26,1055000.0,12.385,12.4402,12.3788,12.4279,1055000.0
2008-02-08 12:10:00,20.27,20.28,20.21,20.22,1101200.0,12.434,12.4402,12.3972,12.4034,1101200.0
2008-02-08 12:20:00,20.22,20.23,20.13,20.21,1202500.0,12.4034,12.4095,12.3482,12.3972,1202500.0
2008-02-08 12:30:00,20.21,20.25,20.19,20.21,1403000.0,12.3972,12.4218,12.385,12.3972,1403000.0
2008-02-08 12:40:00,20.22,20.28,20.2,20.2,1094900.0,12.4034,12.4402,12.3911,12.3911,1094900.0
2008-02-08 12:50:00,20.2,20.26,20.19,20.26,738300.0,12.3911,12.4279,12.385,12.4279,738300.0
2008-02-08 13:00:00,20.26,20.3,20.2,20.26,1949400.0,12.4279,12.4524,12.3911,12.4279,1949400.0
2008-02-08 13:10:00,20.27,20.27,20.22,20.22,1475700.0,12.434,12.434,12.4034,12.4034,1475700.0
2008-02-08 13:20:00,20.22,20.26,20.22,20.26,1510300.0,12.4034,12.4279,12.4034,12.4279,1510300.0
2008-02-08 13:30:00,20.25,20.29,20.1,20.12,1710800.0,12.4218,12.4463,12.3298,12.342,1710800.0
2008-02-08 13:40:00,20.11,20.15,20.06,20.14,1878600.0,12.3359,12.3604,12.3052,12.3543,1878600.0
2008-02-08 13:50:00,20.14,20.2,20.1,20.16,1367800.0,12.3543,12.3911,12.3298,12.3666,1367800.0
2008-02-08 14:00:00,20.3,20.3,20.11,20.16,1095400.0,12.4524,12.4524,12.3359,12.3666,1095400.0
2008-02-08 14:10:00,20.15,20.23,20.14,20.22,1015000.0,12.3604,12.4095,12.3543,12.4034,1015000.0
2008-02-08 14:20:00,20.22,20.25,20.17,20.17,1109700.0,12.4034,12.4218,12.3727,12.3727,1109700.0
2008-02-08 14:30:00,20.18,20.21,20.16,20.2,872700.0,12.3788,12.3972,12.3666,12.3911,872700.0
2008-02-08 14:40:00,20.2,20.22,20.14,20.14,684700.0,12.3911,12.4034,12.3543,12.3543,684700.0
2008-02-08 14:50:00,20.14,20.19,20.1,20.1,661400.0,12.3543,12.385,12.3298,12.3298,661400.0
2008-02-08 15:00:00,20.11,20.17,20.09,20.14,1421900.0,12.3359,12.3727,12.3236,12.3543,1421900.0
2008-02-08 15:10:00,20.14,20.21,20.13,20.2,1050500.0,12.3543,12.3972,12.3482,12.3911,1050500.0
2008-02-08 15:20:00,20.2,20.21,20.15,20.17,605900.0,12.3911,12.3972,12.3604,12.3727,605900.0
2008-02-08 15:30:00,20.17,20.23,20.13,20.16,1366900.0,12.3727,12.4095,12.3482,12.3666,1366900.0
2008-02-08 15:40:00,20.15,20.3,20.14,20.29,1714700.0,12.3604,12.4524,12.3543,12.4463,1714700.0
2008-02-08 15:50:00,20.29,20.3,20.18,20.26,2611200.0,12.4463,12.4524,12.3788,12.4279,2611200.0
2008-02-11 09:30:00,20.42,20.47,20.28,20.31,2029600.0,12.5261,12.5567,12.4402,12.4586,2029600.0
2008-02-11 09:40:00,20.3,20.36,20.15,20.33,3330600.0,12.4524,12.4893,12.3604,12.4709,3330600.0
2008-02-11 09:50:00,20.33,20.49,20.33,20.49,2030800.0,12.4709,12.569,12.4709,12.569,2030800.0
2008-02-11 10:00:00,20.49,20.61,20.47,20.53,2383500.0,12.569,12.6426,12.5567,12.5935,2383500.0
2008-02-11 10:10:00,20.52,20.58,20.52,20.53,1588300.0,12.5874,12.6242,12.5874,12.5935,1588300.0
2008-02-11 10:20:00,20.53,20.55,20.45,20.5,2510900.0,12.5935,12.6058,12.5445,12.5751,2510900.0
2008-02-11 10:30:00,20.49,20.57,20.49,20.55,1677800.0,12.569,12.6181,12.569,12.6058,1677800.0
2008-02-11 10:40:00,20.54,20.64,20.51,20.6,1821700.0,12.5997,12.661,12.5813,12.6365,1821700.0
2008-02-11 10:50:00,20.6,20.71,20.6,20.7,1522400.0,12.6365,12.704,12.6365,12.6978,1522400.0
2008-02-11 11:00:00,20.7,20.72,20.67,20.72,1305700.0,12.6978,12.7101,12.6794,12.7101,1305700.0
2008-02-11 11:10:00,20.71,20.79,20.69,20.78,1595400.0,12.704,12.753,12.6917,12.7469,1595400.0
2008-02-11 11:20:00,20.78,20.82,20.7,20.71,924600.0,12.7469,12.7714,12.6978,12.704,924600.0
2008-02-11 11:30:00,20.7,20.71,20.62,20.67,1387600.0,12.6978,12.704,12.6487,12.6794,1387600.0
2008-02-11 11:40:00,20.66,20.71,20.65,20.66,807500.0,12.6733,12.704,12.6671,12.6733,807500.0
2008-02-11 11:50:00,20.65,20.67,20.6,20.61,548700.0,12.6671,12.6794,12.6365,12.6426,548700.0
2008-02-11 12:00:00,20.6,20.77,20.6,20.7,1264500.0,12.6365,12.7408,12.6365,12.6978,1264500.0
2008-02-11 12:10:00,20.7,20.73,20.66,20.67,719400.0,12.6978,12.7162,12.6733,12.6794,719400.0
2008-02-11 12:20:00,20.66,20.69,20.62,20.64,563600.0,12.6733,12.6917,12.6487,12.661,563600.0
2008-02-11 12:30:00,20.64,20.75,20.62,20.73,592400.0,12.661,12.7285,12.6487,12.7162,592400.0
2008-02-11 12:40:00,20.74,20.81,20.71,20.8,995300.0,12.7224,12.7653,12.704,12.7592,995300.0
2008-02-11 12:50:00,20.81,20.81,20.74,20.78,684500.0,12.7653,12.7653,12.7224,12.7469,684500.0
2008-02-11 13:00:00,20.78,20.81,20.72,20.75,996300.0,12.7469,12.7653,12.7101,12.7285,996300.0
2008-02-11 13:10:00,20.74,20.77,20.72,20.72,622300.0,12.7224,12.7408,12.7101,12.7101,622300.0
2008-02-11 13:20:00,20.72,20.78,20.71,20.78,1368800.0,12.7101,12.7469,12.704,12.7469,1368800.0
2008-02-11 13:30:00,20.78,20.81,20.75,20.78,1314900.0,12.7469,12.7653,12.7285,12.7469,1314900.0
2008-02-11 13:40:00,20.78,20.82,20.75,20.76,1090300.0,12.7469,12.7714,12.7285,12.7346,1090300.0
2008-02-11 13:50:00,20.76,20.78,20.71,20.74,1257900.0,12.7346,12.7469,12.704,12.7224,1257900.0
2008-02-11 14:00:00,20.74,20.77,20.71,20.75,1375400.0,12.7224,12.7408,12.704,12.7285,1375400.0
2008-02-11 14:10:00,20.75,20.81,20.74,20.76,1738200.0,12.7285,12.7653,12.7224,12.7346,1738200.0
2008-02-11 14:20:00,20.76,20.76,20.72,20.72,918200.0,12.7346,12.7346,12.7101,12.7101,918200.0
2008-02-11 14:30:00,20.73,20.73,20.69,20.72,1229900.0,12.7162,12.7162,12.6917,12.7101,1229900.0
2008-02-11 14:40:00,20.71,20.75,20.7,20.73,721100.0,12.704,12.7285,12.6978,12.7162,721100.0
2008-02-11 14:50:00,20.72,20.74,20.69,20.73,1033800.0,12.7101,12.7224,12.6917,12.7162,1033800.0
2008-02-11 15:00:00,20.72,20.74,20.67,20.73,958500.0,12.7101,12.7224,12.6794,12.7162,958500.0
2008-02-11 15:10:00,20.72,20.78,20.71,20.74,872300.0,12.7101,12.7469,12.704,12.7224,872300.0
2008-02-11 15:20:00,20.75,20.81,20.74,20.78,1144100.0,12.7285,12.7653,12.7224,12.7469,1144100.0
2008-02-11 15:30:00,20.77,20.78,20.7,20.71,1161000.0,12.7408,12.7469,12.6978,12.704,1161000.0
2008-02-11 15:40:00,20.7,20.71,20.67,20.7,1461800.0,12.6978,12.704,12.6794,12.6978,1461800.0
2008-02-11 15:50:00,20.69,20.7,20.67,20.69,1749800.0,12.6917,12.6978,12.6794,12.6917,1749800.0
2008-02-12 09:30:00,20.7,20.91,20.56,20.63,1818500.0,12.6978,12.8266,12.6119,12.6549,1818500.0
2008-02-12 09:40:00,20.63,20.84,20.6,20.82,1649300.0,12.6549,12.7837,12.6365,12.7714,1649300.0
2008-02-12 09:50:00,20.82,20.83,20.7,20.8,1664800.0,12.7714,12.7776,12.6978,12.7592,1664800.0
2008-02-12 10:00:00,20.81,20.87,20.78,20.82,1527700.0,12.7653,12.8021,12.7469,12.7714,1527700.0
2008-02-12 10:10:00,20.82,20.94,20.81,20.85,1983700.0,12.7714,12.845,12.7653,12.7898,1983700.0
2008-02-12 10:20:00,20.85,20.94,20.81,20.82,1465800.0,12.7898,12.845,12.7653,12.7714,1465800.0
2008-02-12 10:30:00,20.82,20.88,20.78,20.8,988900.0,12.7714,12.8082,12.7469,12.7592,988900.0
2008-02-12 10:40:00,20.79,20.91,20.79,20.88,881200.0,12.753,12.8266,12.753,12.8082,881200.0
2008-02-12 10:50:00,20.89,20.93,20.86,20.93,720600.0,12.8144,12.8389,12.796,12.8389,720600.0
2008-02-12 11:00:00,20.92,20.95,20.88,20.95,1167500.0,12.8328,12.8512,12.8082,12.8512,1167500.0
2008-02-12 11:10:00,20.95,20.99,20.93,20.94,1206900.0,12.8512,12.8757,12.8389,12.845,1206900.0
2008-02-12 11:20:00,20.94,20.95,20.86,20.89,1122100.0,12.845,12.8512,12.796,12.8144,1122100.0
2008-02-12 11:30:00,20.9,20.93,20.89,20.9,469200.0,12.8205,12.8389,12.8144,12.8205,469200.0
2008-02-12 11:40:00,20.91,20.94,20.91,20.91,390800.0,12.8266,12.845,12.8266,12.8266,390800.0
2008-02-12 11:50:00,20.92,20.92,20.87,20.87,960300.0,12.8328,12.8328,12.8021,12.8021,960300.0
2008-02-12 12:00:00,20.88,20.89,20.84,20.89,565800.0,12.8082,12.8144,12.7837,12.8144,565800.0
2008-02-12 12:10:00,20.89,20.9,20.85,20.86,752300.0,12.8144,12.8205,12.7898,12.796,752300.0
2008-02-12 12:20:00,20.85,20.86,20.8,20.8,1225100.0,12.7898,12.796,12.7592,12.7592,1225100.0
2008-02-12 12:30:00,20.8,20.82,20.77,20.78,802400.0,12.7592,12.7714,12.7408,12.7469,802400.0
2008-02-12 12:40:00,20.78,20.81,20.75,20.81,932400.0,12.7469,12.7653,12.7285,12.7653,932400.0
2008-02-12 12:50:00,20.8,20.85,20.79,20.82,788400.0,12.7592,12.7898,12.753,12.7714,788400.0
2008-02-12 13:00:00,20.83,20.88,20.82,20.85,621100.0,12.7776,12.8082,12.7714,12.7898,621100.0
2008-02-12 13:10:00,20.85,20.85,20.77,20.79,809400.0,12.7898,12.7898,12.7408,12.753,809400.0
2008-02-12 13:20:00,20.79,20.83,20.79,20.81,568100.0,12.753,12.7776,12.753,12.7653,568100.0
2008-02-12 13:30:00,20.82,20.82,20.77,20.81,1055000.0,12.7714,12.7714,12.7408,12.7653,1055000.0
2008-02-12 13:40:00,20.81,20.81,20.78,20.8,493400.0,12.7653,12.7653,12.7469,12.7592,493400.0
2008-02-12 13:50:00,20.8,20.83,20.78,20.82,546000.0,12.7592,12.7776,12.7469,12.7714,546000.0
2008-02-12 14:00:00,20.82,20.82,20.8,20.82,603900.0,12.7714,12.7714,12.7592,12.7714,603900.0
2008-02-12 14:10:00,20.82,20.85,20.79,20.79,1049200.0,12.7714,12.7898,12.753,12.753,1049200.0
2008-02-12 14:20:00,20.79,20.84,20.79,20.83,925900.0,12.753,12.7837,12.753,12.7776,925900.0
2008-02-12 14:30:00,20.83,20.84,20.77,20.78,1516900.0,12.7776,12.7837,12.7408,12.7469,1516900.0
2008-02-12 14:40:00,20.79,20.83,20.77,20.83,1727500.0,12.753,12.7776,12.7408,12.7776,1727500.0
2008-02-12 14:50:00,20.83,20.9,20.81,20.9,1614900.0,12.7776,12.8205,12.7653,12.8205,1614900.0
2008-02-12 15:00:00,20.89,20.89,20.8,20.84,1946700.0,12.8144,12.8144,12.7592,12.7837,1946700.0
2008-02-12 15:10:00,20.84,20.9,20.83,20.85,1946200.0,12.7837,12.8205,12.7776,12.7898,1946200.0
2008-02-12 15:20:00,20.85,20.86,20.75,20.8,3164400.0,12.7898,12.796,12.7285,12.7592,3164400.0
2008-02-12 15:30:00,20.81,20.83,20.65,20.68,4963900.0,12.7653,12.7776,12.6671,12.6855,4963900.0
2008-02-12 15:40:00,20.68,20.87,20.67,20.84,4293300.0,12.6855,12.8021,12.6794,12.7837,4293300.0
2008-02-12 15:50:00,20.85,20.92,20.81,20.91,3473200.0,12.7898,12.8328,12.7653,12.8266,3473200.0
2008-02-13 09:30:00,21.06,21.28,20.92,21.2,2632400.0,12.9186,13.0536,12.8328,13.0045,2632400.0
2008-02-13 09:40:00,21.2,21.22,20.95,21.04,2950100.0,13.0045,13.0168,12.8512,12.9064,2950100.0
2008-02-13 09:50:00,21.04,21.07,20.99,21.02,1283600.0,12.9064,12.9248,12.8757,12.8941,1283600.0
2008-02-13 10:00:00,21.02,21.1,20.95,21.01,1873000.0,12.8941,12.9432,12.8512,12.888,1873000.0
2008-02-13 10:10:00,21.02,21.06,20.98,21.01,1073700.0,12.8941,12.9186,12.8696,12.888,1073700.0
2008-02-13 10:20:00,21.01,21.04,20.96,21.01,1244700.0,12.888,12.9064,12.8573,12.888,1244700.0
2008-02-13 10:30:00,21.01,21.01,20.94,20.95,1498600.0,12.888,12.888,12.845,12.8512,1498600.0
2008-02-13 10:40:00,20.95,20.97,20.86,20.89,1375000.0,12.8512,12.8634,12.796,12.8144,1375000.0
2008-02-13 10:50:00,20.9,20.94,20.88,20.93,1686300.0,12.8205,12.845,12.8082,12.8389,1686300.0
2008-02-13 11:00:00,20.93,21.0,20.91,20.99,1081900.0,12.8389,12.8818,12.8266,12.8757,1081900.0
2008-02-13 11:10:00,20.99,21.0,20.95,20.95,819300.0,12.8757,12.8818,12.8512,12.8512,819300.0
2008-02-13 11:20:00,20.96,21.04,20.95,21.04,640500.0,12.8573,12.9064,12.8512,12.9064,640500.0
2008-02-13 11:30:00,21.04,21.04,21.0,21.03,812400.0,12.9064,12.9064,12.8818,12.9002,812400.0
2008-02-13 11:40:00,21.03,21.07,21.03,21.05,660200.0,12.9002,12.9248,12.9002,12.9125,660200.0
2008-02-13 11:50:00,21.05,21.07,21.02,21.06,898300.0,12.9125,12.9248,12.8941,12.9186,898300.0
2008-02-13 12:00:00,21.05,21.1,21.05,21.1,624200.0,12.9125,12.9432,12.9125,12.9432,624200.0
2008-02-13 12:10:00,21.1,21.12,21.04,21.07,746100.0,12.9432,12.9555,12.9064,12.9248,746100.0
2008-02-13 12:20:00,21.07,21.11,21.02,21.03,1044800.0,12.9248,12.9493,12.8941,12.9002,1044800.0
2008-02-13 12:30:00,21.03,21.06,21.03,21.06,658800.0,12.9002,12.9186,12.9002,12.9186,658800.0
2008-02-13 12:40:00,21.05,21.06,21.04,21.05,341300.0,12.9125,12.9186,12.9064,12.9125,341300.0
2008-02-13 12:50:00,21.04,21.05,21.03,21.04,712900.0,12.9064,12.9125,12.9002,12.9064,712900.0
2008-02-13 13:00:00,21.04,21.08,21.0,21.08,1132100.0,12.9064,12.9309,12.8818,12.9309,1132100.0
2008-02-13 13:10:00,21.08,21.09,21.04,21.08,1358900.0,12.9309,12.9371,12.9064,12.9309,1358900.0
2008-02-13 13:20:00,21.08,21.12,21.08,21.1,791500.0,12.9309,12.9555,12.9309,12.9432,791500.0
2008-02-13 13:30:00,21.1,21.11,21.08,21.1,540800.0,12.9432,12.9493,12.9309,12.9432,540800.0
2008-02-13 13:40:00,21.1,21.19,21.09,21.18,808600.0,12.9432,12.9984,12.9371,12.9923,808600.0
2008-02-13 13:50:00,21.19,21.2,21.14,21.15,914800.0,12.9984,13.0045,12.9677,12.9739,914800.0
2008-02-13 14:00:00,21.14,21.16,21.12,21.14,677600.0,12.9677,12.98,12.9555,12.9677,677600.0
2008-02-13 14:10:00,21.15,21.17,21.09,21.14,1092500.0,12.9739,12.9861,12.9371,12.9677,1092500.0
2008-02-13 14:20:00,21.14,21.15,21.09,21.1,1430500.0,12.9677,12.9739,12.9371,12.9432,1430500.0
2008-02-13 14:30:00,21.11,21.18,21.09,21.18,1146400.0,12.9493,12.9923,12.9371,12.9923,1146400.0
2008-02-13 14:40:00,21.17,21.18,21.11,21.13,871300.0,12.9861,12.9923,12.9493,12.9616,871300.0
2008-02-13 14:50:00,21.13,21.16,21.11,21.15,611500.0,12.9616,12.98,12.9493,12.9739,611500.0
2008-02-13 15:00:00,21.15,21.18,21.12,21.13,1106100.0,12.9739,12.9923,12.9555,12.9616,1106100.0
2008-02-13 15:10:00,21.12,21.14,21.11,21.12,741800.0,12.9555,12.9677,12.9493,12.9555,741800.0
2008-02-13 15:20:00,21.13,21.18,21.12,21.15,964300.0,12.9616,12.9923,12.9555,12.9739,964300.0
2008-02-13 15:30:00,21.15,21.18,21.12,21.17,1307800.0,12.9739,12.9923,12.9555,12.9861,1307800.0
2008-02-13 15:40:00,21.18,21.22,21.17,21.2,1847700.0,12.9923,13.0168,12.9861,13.0045,1847700.0
2008-02-13 15:50:00,21.2,21.21,21.16,21.17,2836100.0,13.0045,13.0107,12.98,12.9861,2836100.0
2008-02-14 09:30:00,20.96,20.99,20.5,20.57,3804100.0,12.8573,12.8757,12.5751,12.6181,3804100.0
2008-02-14 09:40:00,20.58,20.6,20.5,20.56,3134300.0,12.6242,12.6365,12.5751,12.6119,3134300.0
2008-02-14 09:50:00,20.56,20.61,20.53,20.55,2885400.0,12.6119,12.6426,12.5935,12.6058,2885400.0
2008-02-14 10:00:00,20.55,20.61,20.54,20.54,2618000.0,12.6058,12.6426,12.5997,12.5997,2618000.0
2008-02-14 10:10:00,20.54,20.6,20.5,20.59,4455400.0,12.5997,12.6365,12.5751,12.6303,4455400.0
2008-02-14 10:20:00,20.59,20.71,20.58,20.59,3017200.0,12.6303,12.704,12.6242,12.6303,3017200.0
2008-02-14 10:30:00,20.59,20.66,20.57,20.64,1815600.0,12.6303,12.6733,12.6181,12.661,1815600.0
2008-02-14 10:40:00,20.64,20.66,20.61,20.64,1116400.0,12.661,12.6733,12.6426,12.661,1116400.0
2008-02-14 10:50:00,20.65,20.65,20.57,20.58,1206900.0,12.6671,12.6671,12.6181,12.6242,1206900.0
2008-02-14 11:00:00,20.58,20.64,20.57,20.59,1150600.0,12.6242,12.661,12.6181,12.6303,1150600.0
2008-02-14 11:10:00,20.6,20.6,20.51,20.53,1787200.0,12.6365,12.6365,12.5813,12.5935,1787200.0
2008-02-14 11:20:00,20.52,20.59,20.51,20.59,2509800.0,12.5874,12.6303,12.5813,12.6303,2509800.0
2008-02-14 11:30:00,20.58,20.6,20.56,20.58,683400.0,12.6242,12.6365,12.6119,12.6242,683400.0
2008-02-14 11:40:00,20.57,20.59,20.53,20.54,839000.0,12.6181,12.6303,12.5935,12.5997,839000.0
2008-02-14 11:50:00,20.54,20.61,20.54,20.6,1214100.0,12.5997,12.6426,12.5997,12.6365,1214100.0
2008-02-14 12:00:00,20.6,20.61,20.56,20.6,1303100.0,12.6365,12.6426,12.6119,12.6365,1303100.0
2008-02-14 12:10:00,20.6,20.66,20.59,20.64,604800.0,12.6365,12.6733,12.6303,12.661,604800.0
2008-02-14 12:20:00,20.64,20.67,20.62,20.66,485100.0,12.661,12.6794,12.6487,12.6733,485100.0
2008-02-14 12:30:00,20.65,20.66,20.6,20.6,414000.0,12.6671,12.6733,12.6365,12.6365,414000.0
2008-02-14 12:40:00,20.6,20.63,20.57,20.57,748300.0,12.6365,12.6549,12.6181,12.6181,748300.0
2008-02-14 12:50:00,20.57,20.62,20.55,20.56,742500.0,12.6181,12.6487,12.6058,12.6119,742500.0
2008-02-14 13:00:00,20.56,20.57,20.54,20.56,1134400.0,12.6119,12.6181,12.5997,12.6119,1134400.0
2008-02-14 13:10:00,20.57,20.57,20.51,20.52,3319500.0,12.6181,12.6181,12.5813,12.5874,3319500.0
2008-02-14 13:20:00,20.52,20.54,20.47,20.53,2366900.0,12.5874,12.5997,12.5567,12.5935,2366900.0
2008-02-14 13:30:00,20.53,20.54,20.46,20.49,2437000.0,12.5935,12.5997,12.5506,12.569,2437000.0
2008-02-14 13:40:00,20.5,20.52,20.48,20.5,1316900.0,12.5751,12.5874,12.5629,12.5751,1316900.0
2008-02-14 13:50:00,20.5,20.55,20.5,20.54,907000.0,12.5751,12.6058,12.5751,12.5997,907000.0
2008-02-14 14:00:00,20.54,20.56,20.52,20.52,418900.0,12.5997,12.6119,12.5874,12.5874,418900.0
2008-02-14 14:10:00,20.52,20.55,20.52,20.54,838900.0,12.5874,12.6058,12.5874,12.5997,838900.0
2008-02-14 14:20:00,20.54,20.55,20.5,20.51,793700.0,12.5997,12.6058,12.5751,12.5813,793700.0
2008-02-14 14:30:00,20.5,20.59,20.5,20.57,1534500.0,12.5751,12.6303,12.5751,12.6181,1534500.0
2008-02-14 14:40:00,20.57,20.57,20.49,20.5,2396200.0,12.6181,12.6181,12.569,12.5751,2396200.0
2008-02-14 14:50:00,20.5,20.58,20.49,20.54,1783000.0,12.5751,12.6242,12.569,12.5997,1783000.0
2008-02-14 15:00:00,20.54,20.55,20.5,20.52,1056400.0,12.5997,12.6058,12.5751,12.5874,1056400.0
2008-02-14 15:10:00,20.52,20.65,20.52,20.62,1881300.0,12.5874,12.6671,12.5874,12.6487,1881300.0
2008-02-14 15:20:00,20.62,20.63,20.57,20.57,1282400.0,12.6487,12.6549,12.6181,12.6181,1282400.0
2008-02-14 15:30:00,20.57,20.6,20.56,20.57,933600.0,12.6181,12.6365,12.6119,12.6181,933600.0
2008-02-14 15:40:00,20.56,20.57,20.5,20.55,2723400.0,12.6119,12.6181,12.5751,12.6058,2723400.0
2008-02-14 15:50:00,20.54,20.55,20.47,20.49,3018600.0,12.5997,12.6058,12.5567,12.569,3018600.0
2008-02-15 09:30:00,20.3,20.45,20.24,20.44,7793400.0,12.4524,12.5445,12.4156,12.5383,7793400.0
2008-02-15 09:40:00,20.45,20.54,20.43,20.5,2119200.0,12.5445,12.5997,12.5322,12.5751,2119200.0
2008-02-15 09:50:00,20.51,20.52,20.31,20.33,2134300.0,12.5813,12.5874,12.4586,12.4709,2134300.0
2008-02-15 10:00:00,20.33,20.38,20.32,20.36,1532500.0,12.4709,12.5015,12.4647,12.4893,1532500.0
2008-02-15 10:10:00,20.37,20.4,20.33,20.35,1470300.0,12.4954,12.5138,12.4709,12.4831,1470300.0
2008-02-15 10:20:00,20.35,20.35,20.22,20.28,2378100.0,12.4831,12.4831,12.4034,12.4402,2378100.0
2008-02-15 10:30:00,20.28,20.34,20.28,20.32,2198000.0,12.4402,12.477,12.4402,12.4647,2198000.0
2008-02-15 10:40:00,20.31,20.33,20.28,20.31,602600.0,12.4586,12.4709,12.4402,12.4586,602600.0
2008-02-15 10:50:00,20.32,20.34,20.24,20.25,881200.0,12.4647,12.477,12.4156,12.4218,881200.0
2008-02-15 11:00:00,20.25,20.27,20.21,20.23,1827900.0,12.4218,12.434,12.3972,12.4095,1827900.0
2008-02-15 11:10:00,20.23,20.32,20.22,20.23,1158100.0,12.4095,12.4647,12.4034,12.4095,1158100.0
2008-02-15 11:20:00,20.23,20.26,20.21,20.26,1724200.0,12.4095,12.4279,12.3972,12.4279,1724200.0
2008-02-15 11:30:00,20.27,20.27,20.21,20.21,711600.0,12.434,12.434,12.3972,12.3972,711600.0
2008-02-15 11:40:00,20.21,20.22,20.14,20.18,1513000.0,12.3972,12.4034,12.3543,12.3788,1513000.0
2008-02-15 11:50:00,20.18,20.21,20.16,20.2,805100.0,12.3788,12.3972,12.3666,12.3911,805100.0
2008-02-15 12:00:00,20.2,20.3,20.19,20.2,1942300.0,12.3911,12.4524,12.385,12.3911,1942300.0
2008-02-15 12:10:00,20.2,20.21,20.19,20.2,735400.0,12.3911,12.3972,12.385,12.3911,735400.0
2008-02-15 12:20:00,20.2,20.21,20.13,20.14,1747400.0,12.3911,12.3972,12.3482,12.3543,1747400.0
2008-02-15 12:30:00,20.15,20.15,20.11,20.14,1678200.0,12.3604,12.3604,12.3359,12.3543,1678200.0
2008-02-15 12:40:00,20.14,20.14,20.05,20.07,2869600.0,12.3543,12.3543,12.2991,12.3114,2869600.0
2008-02-15 12:50:00,20.07,20.09,20.05,20.06,1680400.0,12.3114,12.3236,12.2991,12.3052,1680400.0
2008-02-15 13:00:00,20.06,20.07,19.98,20.03,2457900.0,12.3052,12.3114,12.2562,12.2868,2457900.0
2008-02-15 13:10:00,20.03,20.09,20.02,20.06,1712700.0,12.2868,12.3236,12.2807,12.3052,1712700.0
2008-02-15 13:20:00,20.06,20.08,20.05,20.05,898900.0,12.3052,12.3175,12.2991,12.2991,898900.0
2008-02-15 13:30:00,20.05,20.08,20.04,20.05,717700.0,12.2991,12.3175,12.293,12.2991,717700.0
2008-02-15 13:40:00,20.05,20.08,20.04,20.07,1081000.0,12.2991,12.3175,12.293,12.3114,1081000.0
2008-02-15 13:50:00,20.07,20.1,20.05,20.07,1820700.0,12.3114,12.3298,12.2991,12.3114,1820700.0
2008-02-15 14:00:00,20.07,20.1,20.05,20.07,1224500.0,12.3114,12.3298,12.2991,12.3114,1224500.0
2008-02-15 14:10:00,20.07,20.09,20.05,20.05,1031700.0,12.3114,12.3236,12.2991,12.2991,1031700.0
2008-02-15 14:20:00,20.06,20.08,20.05,20.06,1052800.0,12.3052,12.3175,12.2991,12.3052,1052800.0
2008-02-15 14:30:00,20.07,20.13,20.06,20.12,1971100.0,12.3114,12.3482,12.3052,12.342,1971100.0
2008-02-15 14:40:00,20.13,20.15,20.12,20.14,759800.0,12.3482,12.3604,12.342,12.3543,759800.0
2008-02-15 14:50:00,20.14,20.15,20.11,20.11,1466200.0,12.3543,12.3604,12.3359,12.3359,1466200.0
2008-02-15 15:00:00,20.12,20.14,20.07,20.11,2593000.0,12.342,12.3543,12.3114,12.3359,2593000.0
2008-02-15 15:10:00,20.11,20.13,20.07,20.08,2240100.0,12.3359,12.3482,12.3114,12.3175,2240100.0
2008-02-15 15:20:00,20.09,20.11,20.05,20.1,1635200.0,12.3236,12.3359,12.2991,12.3298,1635200.0
2008-02-15 15:30:00,20.11,20.13,20.08,20.11,1830900.0,12.3359,12.3482,12.3175,12.3359,1830900.0
2008-02-15 15:40:00,20.1,20.17,20.09,20.15,2513500.0,12.3298,12.3727,12.3236,12.3604,2513500.0
2008-02-15 15:50:00,20.14,20.15,20.09,20.12,3996400.0,12.3543,12.3604,12.3236,12.342,3996400.0
2008-02-19 09:30:00,20.39,20.4,20.25,20.3,1971500.0,12.5077,12.5138,12.4218,12.4524,1971500.0
2008-02-19 09:40:00,20.31,20.45,20.23,20.41,1926700.0,12.4586,12.5445,12.4095,12.5199,1926700.0
2008-02-19 09:50:00,20.42,20.42,20.32,20.36,1481700.0,12.5261,12.5261,12.4647,12.4893,1481700.0
2008-02-19 10:00:00,20.36,20.42,20.33,20.38,1532500.0,12.4893,12.5261,12.4709,12.5015,1532500.0
2008-02-19 10:10:00,20.38,20.45,20.37,20.44,1604400.0,12.5015,12.5445,12.4954,12.5383,1604400.0
2008-02-19 10:20:00,20.44,20.47,20.41,20.42,1062700.0,12.5383,12.5567,12.5199,12.5261,1062700.0
2008-02-19 10:30:00,20.42,20.42,20.37,20.4,1167700.0,12.5261,12.5261,12.4954,12.5138,1167700.0
2008-02-19 10:40:00,20.41,20.41,20.37,20.4,620300.0,12.5199,12.5199,12.4954,12.5138,620300.0
2008-02-19 10:50:00,20.4,20.43,20.39,20.41,600900.0,12.5138,12.5322,12.5077,12.5199,600900.0
2008-02-19 11:00:00,20.42,20.43,20.38,20.41,801200.0,12.5261,12.5322,12.5015,12.5199,801200.0
2008-02-19 11:10:00,20.41,20.42,20.34,20.34,1641500.0,12.5199,12.5261,12.477,12.477,1641500.0
2008-02-19 11:20:00,20.34,20.4,20.33,20.37,772800.0,12.477,12.5138,12.4709,12.4954,772800.0
2008-02-19 11:30:00,20.37,20.42,20.37,20.37,1008200.0,12.4954,12.5261,12.4954,12.4954,1008200.0
2008-02-19 11:40:00,20.37,20.41,20.37,20.4,382900.0,12.4954,12.5199,12.4954,12.5138,382900.0
2008-02-19 11:50:00,20.41,20.44,20.37,20.44,782200.0,12.5199,12.5383,12.4954,12.5383,782200.0
2008-02-19 12:00:00,20.44,20.45,20.39,20.43,1125200.0,12.5383,12.5445,12.5077,12.5322,1125200.0
2008-02-19 12:10:00,20.42,20.5,20.42,20.49,1055300.0,12.5261,12.5751,12.5261,12.569,1055300.0
2008-02-19 12:20:00,20.48,20.58,20.48,20.57,2102500.0,12.5629,12.6242,12.5629,12.6181,2102500.0
2008-02-19 12:30:00,20.57,20.6,20.52,20.58,1759200.0,12.6181,12.6365,12.5874,12.6242,1759200.0
2008-02-19 12:40:00,20.58,20.61,20.58,20.61,1545300.0,12.6242,12.6426,12.6242,12.6426,1545300.0
2008-02-19 12:50:00,20.61,20.65,20.58,20.6,1777000.0,12.6426,12.6671,12.6242,12.6365,1777000.0
2008-02-19 13:00:00,20.61,20.68,20.6,20.64,1070700.0,12.6426,12.6855,12.6365,12.661,1070700.0
2008-02-19 13:10:00,20.64,20.67,20.62,20.63,1038200.0,12.661,12.6794,12.6487,12.6549,1038200.0
2008-02-19 13:20:00,20.63,20.65,20.62,20.62,563200.0,12.6549,12.6671,12.6487,12.6487,563200.0
2008-02-19 13:30:00,20.63,20.65,20.58,20.6,1206900.0,12.6549,12.6671,12.6242,12.6365,1206900.0
2008-02-19 13:40:00,20.6,20.62,20.55,20.56,1517000.0,12.6365,12.6487,12.6058,12.6119,1517000.0
2008-02-19 13:50:00,20.56,20.56,20.52,20.52,1309800.0,12.6119,12.6119,12.5874,12.5874,1309800.0
2008-02-19 14:00:00,20.52,20.55,20.52,20.53,1429000.0,12.5874,12.6058,12.5874,12.5935,1429000.0
2008-02-19 14:10:00,20.52,20.54,20.47,20.49,1433400.0,12.5874,12.5997,12.5567,12.569,1433400.0
2008-02-19 14:20:00,20.49,20.55,20.48,20.52,1442800.0,12.569,12.6058,12.5629,12.5874,1442800.0
2008-02-19 14:30:00,20.52,20.53,20.37,20.39,1568700.0,12.5874,12.5935,12.4954,12.5077,1568700.0
2008-02-19 14:40:00,20.39,20.4,20.28,20.29,2349800.0,12.5077,12.5138,12.4402,12.4463,2349800.0
2008-02-19 14:50:00,20.29,20.33,20.25,20.28,2335000.0,12.4463,12.4709,12.4218,12.4402,2335000.0
2008-02-19 15:00:00,20.27,20.34,20.26,20.33,2137900.0,12.434,12.477,12.4279,12.4709,2137900.0
2008-02-19 15:10:00,20.33,20.33,20.28,20.29,2716000.0,12.4709,12.4709,12.4402,12.4463,2716000.0
2008-02-19 15:20:00,20.29,20.3,20.16,20.16,3441700.0,12.4463,12.4524,12.3666,12.3666,3441700.0
2008-02-19 15:30:00,20.17,20.22,20.12,20.16,3302000.0,12.3727,12.4034,12.342,12.3666,3302000.0
2008-02-19 15:40:00,20.16,20.22,20.11,20.12,2660800.0,12.3666,12.4034,12.3359,12.342,2660800.0
2008-02-19 15:50:00,20.11,20.2,20.05,20.2,3547700.0,12.3359,12.3911,12.2991,12.3911,3547700.0
2008-02-20 09:30:00,20.23,20.37,20.16,20.35,2530700.0,12.4095,12.4954,12.3666,12.4831,2530700.0
2008-02-20 09:40:00,20.36,20.5,20.27,20.28,3446600.0,12.4893,12.5751,12.434,12.4402,3446600.0
2008-02-20 09:50:00,20.28,20.33,20.16,20.19,2695600.0,12.4402,12.4709,12.3666,12.385,2695600.0
2008-02-20 10:00:00,20.19,20.22,20.18,20.21,2514600.0,12.385,12.4034,12.3788,12.3972,2514600.0
2008-02-20 10:10:00,20.2,20.3,20.17,20.3,2140500.0,12.3911,12.4524,12.3727,12.4524,2140500.0
2008-02-20 10:20:00,20.3,20.31,20.2,20.22,2013100.0,12.4524,12.4586,12.3911,12.4034,2013100.0
2008-02-20 10:30:00,20.22,20.28,20.21,20.26,1079500.0,12.4034,12.4402,12.3972,12.4279,1079500.0
2008-02-20 10:40:00,20.26,20.28,20.21,20.24,1738400.0,12.4279,12.4402,12.3972,12.4156,1738400.0
2008-02-20 10:50:00,20.23,20.28,20.22,20.25,1438900.0,12.4095,12.4402,12.4034,12.4218,1438900.0
2008-02-20 11:00:00,20.25,20.26,20.21,20.22,1709900.0,12.4218,12.4279,12.3972,12.4034,1709900.0
2008-02-20 11:10:00,20.21,20.26,20.18,20.25,1766400.0,12.3972,12.4279,12.3788,12.4218,1766400.0
2008-02-20 11:20:00,20.24,20.28,20.22,20.22,1104400.0,12.4156,12.4402,12.4034,12.4034,1104400.0
2008-02-20 11:30:00,20.22,20.25,20.18,20.21,907500.0,12.4034,12.4218,12.3788,12.3972,907500.0
2008-02-20 11:40:00,20.21,20.22,20.18,20.19,651600.0,12.3972,12.4034,12.3788,12.385,651600.0
2008-02-20 11:50:00,20.19,20.23,20.19,20.2,1364800.0,12.385,12.4095,12.385,12.3911,1364800.0
2008-02-20 12:00:00,20.2,20.35,20.19,20.34,1312600.0,12.3911,12.4831,12.385,12.477,1312600.0
2008-02-20 12:10:00,20.33,20.45,20.31,20.37,2565100.0,12.4709,12.5445,12.4586,12.4954,2565100.0
2008-02-20 12:20:00,20.37,20.51,20.37,20.46,2427900.0,12.4954,12.5813,12.4954,12.5506,2427900.0
2008-02-20 12:30:00,20.46,20.48,20.38,20.4,1279800.0,12.5506,12.5629,12.5015,12.5138,1279800.0
2008-02-20 12:40:00,20.39,20.41,20.36,20.38,894900.0,12.5077,12.5199,12.4893,12.5015,894900.0
2008-02-20 12:50:00,20.38,20.45,20.37,20.43,974700.0,12.5015,12.5445,12.4954,12.5322,974700.0
2008-02-20 13:00:00,20.43,20.51,20.41,20.47,1938300.0,12.5322,12.5813,12.5199,12.5567,1938300.0
2008-02-20 13:10:00,20.47,20.51,20.41,20.41,1507900.0,12.5567,12.5813,12.5199,12.5199,1507900.0
2008-02-20 13:20:00,20.41,20.42,20.28,20.31,1752400.0,12.5199,12.5261,12.4402,12.4586,1752400.0
2008-02-20 13:30:00,20.32,20.33,20.26,20.31,1026500.0,12.4647,12.4709,12.4279,12.4586,1026500.0
2008-02-20 13:40:00,20.31,20.34,20.3,20.33,1297000.0,12.4586,12.477,12.4524,12.4709,1297000.0
2008-02-20 13:50:00,20.33,20.39,20.3,20.34,1481700.0,12.4709,12.5077,12.4524,12.477,1481700.0
2008-02-20 14:00:00,20.34,20.39,20.26,20.28,2956700.0,12.477,12.5077,12.4279,12.4402,2956700.0
2008-02-20 14:10:00,20.28,20.33,20.26,20.28,1634600.0,12.4402,12.4709,12.4279,12.4402,1634600.0
2008-02-20 14:20:00,20.28,20.31,20.23,20.29,1272700.0,12.4402,12.4586,12.4095,12.4463,1272700.0
2008-02-20 14:30:00,20.28,20.34,20.27,20.33,655200.0,12.4402,12.477,12.434,12.4709,655200.0
2008-02-20 14:40:00,20.33,20.42,20.29,20.41,1559600.0,12.4709,12.5261,12.4463,12.5199,1559600.0
2008-02-20 14:50:00,20.4,20.5,20.39,20.47,2157700.0,12.5138,12.5751,12.5077,12.5567,2157700.0
2008-02-20 15:00:00,20.46,20.47,20.38,20.39,1541700.0,12.5506,12.5567,12.5015,12.5077,1541700.0
2008-02-20 15:10:00,20.4,20.42,20.3,20.31,1929900.0,12.5138,12.5261,12.4524,12.4586,1929900.0
2008-02-20 15:20:00,20.31,20.34,20.28,20.29,1602900.0,12.4586,12.477,12.4402,12.4463,1602900.0
2008-02-20 15:30:00,20.29,20.34,20.26,20.34,1405500.0,12.4463,12.477,12.4279,12.477,1405500.0
2008-02-20 15:40:00,20.34,20.36,20.29,20.31,1449500.0,12.477,12.4893,12.4463,12.4586,1449500.0
2008-02-20 15:50:00,20.32,20.38,20.31,20.38,3822500.0,12.4647,12.5015,12.4586,12.5015,3822500.0
2008-02-21 09:30:00,20.61,20.81,20.56,20.8,2827100.0,12.6426,12.7653,12.6119,12.7592,2827100.0
2008-02-21 09:40:00,20.8,20.99,20.77,20.85,2967800.0,12.7592,12.8757,12.7408,12.7898,2967800.0
2008-02-21 09:50:00,20.85,20.85,20.75,20.76,1397300.0,12.7898,12.7898,12.7285,12.7346,1397300.0
2008-02-21 10:00:00,20.75,20.81,20.68,20.79,2958200.0,12.7285,12.7653,12.6855,12.753,2958200.0
2008-02-21 10:10:00,20.79,20.88,20.7,20.86,1772900.0,12.753,12.8082,12.6978,12.796,1772900.0
2008-02-21 10:20:00,20.85,20.87,20.74,20.79,1726900.0,12.7898,12.8021,12.7224,12.753,1726900.0
2008-02-21 10:30:00,20.8,20.81,20.7,20.71,1602000.0,12.7592,12.7653,12.6978,12.704,1602000.0
2008-02-21 10:40:00,20.71,20.73,20.62,20.69,2170400.0,12.704,12.7162,12.6487,12.6917,2170400.0
2008-02-21 10:50:00,20.69,20.72,20.54,20.54,2048200.0,12.6917,12.7101,12.5997,12.5997,2048200.0
2008-02-21 11:00:00,20.54,20.62,20.5,20.59,1799800.0,12.5997,12.6487,12.5751,12.6303,1799800.0
2008-02-21 11:10:00,20.58,20.63,20.53,20.63,953200.0,12.6242,12.6549,12.5935,12.6549,953200.0
2008-02-21 11:20:00,20.63,20.63,20.52,20.58,1349100.0,12.6549,12.6549,12.5874,12.6242,1349100.0
2008-02-21 11:30:00,20.59,20.63,20.56,20.56,939700.0,12.6303,12.6549,12.6119,12.6119,939700.0
2008-02-21 11:40:00,20.56,20.57,20.47,20.52,1937100.0,12.6119,12.6181,12.5567,12.5874,1937100.0
2008-02-21 11:50:00,20.53,20.54,20.5,20.5,746300.0,12.5935,12.5997,12.5751,12.5751,746300.0
2008-02-21 12:00:00,20.51,20.51,20.45,20.45,1062800.0,12.5813,12.5813,12.5445,12.5445,1062800.0
2008-02-21 12:10:00,20.45,20.49,20.42,20.44,1301300.0,12.5445,12.569,12.5261,12.5383,1301300.0
2008-02-21 12:20:00,20.43,20.44,20.34,20.41,1360000.0,12.5322,12.5383,12.477,12.5199,1360000.0
2008-02-21 12:30:00,20.41,20.41,20.35,20.39,802000.0,12.5199,12.5199,12.4831,12.5077,802000.0
2008-02-21 12:40:00,20.39,20.42,20.39,20.39,1218000.0,12.5077,12.5261,12.5077,12.5077,1218000.0
2008-02-21 12:50:00,20.39,20.48,20.36,20.48,1450200.0,12.5077,12.5629,12.4893,12.5629,1450200.0
2008-02-21 13:00:00,20.47,20.49,20.45,20.45,934800.0,12.5567,12.569,12.5445,12.5445,934800.0
2008-02-21 13:10:00,20.45,20.49,20.39,20.48,1859100.0,12.5445,12.569,12.5077,12.5629,1859100.0
2008-02-21 13:20:00,20.47,20.48,20.42,20.47,1077200.0,12.5567,12.5629,12.5261,12.5567,1077200.0
2008-02-21 13:30:00,20.47,20.49,20.4,20.42,1516800.0,12.5567,12.569,12.5138,12.5261,1516800.0
2008-02-21 13:40:00,20.41,20.47,20.4,20.44,1655200.0,12.5199,12.5567,12.5138,12.5383,1655200.0
2008-02-21 13:50:00,20.44,20.6,20.41,20.45,2047200.0,12.5383,12.6365,12.5199,12.5445,2047200.0
2008-02-21 14:00:00,20.44,20.49,20.44,20.47,1507700.0,12.5383,12.569,12.5383,12.5567,1507700.0
2008-02-21 14:10:00,20.47,20.49,20.43,20.48,827200.0,12.5567,12.569,12.5322,12.5629,827200.0
2008-02-21 14:20:00,20.48,20.5,20.46,20.47,907600.0,12.5629,12.5751,12.5506,12.5567,907600.0
2008-02-21 14:30:00,20.48,20.49,20.46,20.47,547500.0,12.5629,12.569,12.5506,12.5567,547500.0
2008-02-21 14:40:00,20.48,20.48,20.42,20.45,1765900.0,12.5629,12.5629,12.5261,12.5445,1765900.0
2008-02-21 14:50:00,20.45,20.47,20.4,20.43,1219800.0,12.5445,12.5567,12.5138,12.5322,1219800.0
2008-02-21 15:00:00,20.43,20.44,20.29,20.35,3608200.0,12.5322,12.5383,12.4463,12.4831,3608200.0
2008-02-21 15:10:00,20.35,20.38,20.3,20.32,2760100.0,12.4831,12.5015,12.4524,12.4647,2760100.0
2008-02-21 15:20:00,20.32,20.34,20.25,20.27,1946200.0,12.4647,12.477,12.4218,12.434,1946200.0
2008-02-21 15:30:00,20.27,20.33,20.23,20.24,2545200.0,12.434,12.4709,12.4095,12.4156,2545200.0
2008-02-21 15:40:00,20.24,20.28,20.2,20.23,2275600.0,12.4156,12.4402,12.3911,12.4095,2275600.0
2008-02-21 15:50:00,20.23,20.31,20.13,20.3,6478700.0,12.4095,12.4586,12.3482,12.4524,6478700.0
2008-02-22 09:30:00,20.47,20.5,20.26,20.32,1571300.0,12.5567,12.5751,12.4279,12.4647,1571300.0
2008-02-22 09:40:00,20.32,20.33,20.25,20.28,1148300.0,12.4647,12.4709,12.4218,12.4402,1148300.0
2008-02-22 09:50:00,20.27,20.43,20.21,20.23,1494400.0,12.434,12.5322,12.3972,12.4095,1494400.0
2008-02-22 10:00:00,20.24,20.43,20.1,20.12,2502800.0,12.4156,12.5322,12.3298,12.342,2502800.0
2008-02-22 10:10:00,20.13,20.13,20.04,20.06,2278500.0,12.3482,12.3482,12.293,12.3052,2278500.0
2008-02-22 10:20:00,20.05,20.06,19.94,20.01,4975400.0,12.2991,12.3052,12.2316,12.2746,4975400.0
2008-02-22 10:30:00,20.02,20.03,19.9,19.91,3119600.0,12.2807,12.2868,12.2071,12.2132,3119600.0
2008-02-22 10:40:00,19.9,19.95,19.81,19.83,3321000.0,12.2071,12.2378,12.1519,12.1641,3321000.0
2008-02-22 10:50:00,19.83,19.89,19.77,19.78,3320200.0,12.1641,12.2009,12.1273,12.1335,3320200.0
2008-02-22 11:00:00,19.78,19.81,19.71,19.73,3399300.0,12.1335,12.1519,12.0905,12.1028,3399300.0
2008-02-22 11:10:00,19.73,19.73,19.62,19.71,3466100.0,12.1028,12.1028,12.0353,12.0905,3466100.0
2008-02-22 11:20:00,19.71,19.77,19.66,19.7,3593800.0,12.0905,12.1273,12.0599,12.0844,3593800.0
2008-02-22 11:30:00,19.7,19.75,19.66,19.69,2016700.0,12.0844,12.1151,12.0599,12.0783,2016700.0
2008-02-22 11:40:00,19.68,19.73,19.67,19.69,1303100.0,12.0721,12.1028,12.066,12.0783,1303100.0
2008-02-22 11:50:00,19.68,19.74,19.68,19.72,1962100.0,12.0721,12.1089,12.0721,12.0967,1962100.0
2008-02-22 12:00:00,19.71,19.73,19.65,19.67,2119700.0,12.0905,12.1028,12.0537,12.066,2119700.0
2008-02-22 12:10:00,19.66,19.67,19.58,19.63,2142000.0,12.0599,12.066,12.0108,12.0415,2142000.0
2008-02-22 12:20:00,19.63,19.66,19.54,19.59,2808800.0,12.0415,12.0599,11.9862,12.0169,2808800.0
2008-02-22 12:30:00,19.59,19.6,19.51,19.6,3276600.0,12.0169,12.0231,11.9678,12.0231,3276600.0
2008-02-22 12:40:00,19.59,19.68,19.58,19.61,3226800.0,12.0169,12.0721,12.0108,12.0292,3226800.0
2008-02-22 12:50:00,19.61,19.66,19.57,19.62,1873400.0,12.0292,12.0599,12.0047,12.0353,1873400.0
2008-02-22 13:00:00,19.62,19.66,19.59,19.61,2563100.0,12.0353,12.0599,12.0169,12.0292,2563100.0
2008-02-22 13:10:00,19.61,19.68,19.6,19.62,1474500.0,12.0292,12.0721,12.0231,12.0353,1474500.0
2008-02-22 13:20:00,19.61,19.65,19.57,19.58,3024300.0,12.0292,12.0537,12.0047,12.0108,3024300.0
2008-02-22 13:30:00,19.58,19.62,19.56,19.62,2195100.0,12.0108,12.0353,11.9985,12.0353,2195100.0
2008-02-22 13:40:00,19.62,19.63,19.58,19.61,2564000.0,12.0353,12.0415,12.0108,12.0292,2564000.0
2008-02-22 13:50:00,19.6,19.69,19.59,19.64,3193500.0,12.0231,12.0783,12.0169,12.0476,3193500.0
2008-02-22 14:00:00,19.63,19.67,19.6,19.64,3253200.0,12.0415,12.066,12.0231,12.0476,3253200.0
2008-02-22 14:10:00,19.65,19.7,19.63,19.7,2200400.0,12.0537,12.0844,12.0415,12.0844,2200400.0
2008-02-22 14:20:00,19.69,19.69,19.62,19.64,3276000.0,12.0783,12.0783,12.0353,12.0476,3276000.0
2008-02-22 14:30:00,19.63,19.71,19.62,19.7,2870200.0,12.0415,12.0905,12.0353,12.0844,2870200.0
2008-02-22 14:40:00,19.7,19.76,19.67,19.76,4143400.0,12.0844,12.1212,12.066,12.1212,4143400.0
2008-02-22 14:50:00,19.76,19.8,19.73,19.76,3663200.0,12.1212,12.1457,12.1028,12.1212,3663200.0
2008-02-22 15:00:00,19.75,19.79,19.75,19.79,2055500.0,12.1151,12.1396,12.1151,12.1396,2055500.0
2008-02-22 15:10:00,19.78,19.78,19.67,19.7,4306400.0,12.1335,12.1335,12.066,12.0844,4306400.0
2008-02-22 15:20:00,19.7,19.8,19.68,19.8,2771800.0,12.0844,12.1457,12.0721,12.1457,2771800.0
2008-02-22 15:30:00,19.79,19.88,19.77,19.82,5665400.0,12.1396,12.1948,12.1273,12.158,5665400.0
2008-02-22 15:40:00,19.83,19.83,19.75,19.82,7245300.0,12.1641,12.1641,12.1151,12.158,7245300.0
2008-02-22 15:50:00,19.81,19.85,19.76,19.85,9036300.0,12.1519,12.1764,12.1212,12.1764,9036300.0
2008-02-25 09:30:00,19.73,19.81,19.54,19.57,2818200.0,12.1028,12.1519,11.9862,12.0047,2818200.0
2008-02-25 09:40:00,19.58,19.69,19.54,19.64,2512300.0,12.0108,12.0783,11.9862,12.0476,2512300.0
2008-02-25 09:50:00,19.63,19.66,19.56,19.58,1951600.0,12.0415,12.0599,11.9985,12.0108,1951600.0
2008-02-25 10:00:00,19.59,19.67,19.52,19.63,4103600.0,12.0169,12.066,11.974,12.0415,4103600.0
2008-02-25 10:10:00,19.64,19.73,19.63,19.68,3216900.0,12.0476,12.1028,12.0415,12.0721,3216900.0
2008-02-25 10:20:00,19.68,19.78,19.65,19.78,3166800.0,12.0721,12.1335,12.0537,12.1335,3166800.0
2008-02-25 10:30:00,19.77,19.82,19.67,19.7,2990300.0,12.1273,12.158,12.066,12.0844,2990300.0
2008-02-25 10:40:00,19.7,19.75,19.65,19.75,1336100.0,12.0844,12.1151,12.0537,12.1151,1336100.0
2008-02-25 10:50:00,19.74,19.84,19.74,19.84,1712800.0,12.1089,12.1703,12.1089,12.1703,1712800.0
2008-02-25 11:00:00,19.83,19.84,19.78,19.81,1020600.0,12.1641,12.1703,12.1335,12.1519,1020600.0
2008-02-25 11:10:00,19.81,19.85,19.81,19.82,2719600.0,12.1519,12.1764,12.1519,12.158,2719600.0
2008-02-25 11:20:00,19.82,19.85,19.81,19.84,1079400.0,12.158,12.1764,12.1519,12.1703,1079400.0
2008-02-25 11:30:00,19.83,19.84,19.65,19.66,2712300.0,12.1641,12.1703,12.0537,12.0599,2712300.0
2008-02-25 11:40:00,19.66,19.73,19.66,19.72,824200.0,12.0599,12.1028,12.0599,12.0967,824200.0
2008-02-25 11:50:00,19.72,19.75,19.67,19.68,1392300.0,12.0967,12.1151,12.066,12.0721,1392300.0
2008-02-25 12:00:00,19.69,19.72,19.67,19.72,729000.0,12.0783,12.0967,12.066,12.0967,729000.0
2008-02-25 12:10:00,19.71,19.75,19.58,19.64,1978700.0,12.0905,12.1151,12.0108,12.0476,1978700.0
2008-02-25 12:20:00,19.64,19.64,19.56,19.63,1551000.0,12.0476,12.0476,11.9985,12.0415,1551000.0
2008-02-25 12:30:00,19.62,19.64,19.6,19.63,791200.0,12.0353,12.0476,12.0231,12.0415,791200.0
2008-02-25 12:40:00,19.63,19.69,19.62,19.69,611500.0,12.0415,12.0783,12.0353,12.0783,611500.0
2008-02-25 12:50:00,19.7,19.71,19.67,19.68,773200.0,12.0844,12.0905,12.066,12.0721,773200.0
2008-02-25 13:00:00,19.67,19.68,19.61,19.64,983000.0,12.066,12.0721,12.0292,12.0476,983000.0
2008-02-25 13:10:00,19.64,19.65,19.6,19.62,1219800.0,12.0476,12.0537,12.0231,12.0353,1219800.0
2008-02-25 13:20:00,19.63,19.64,19.57,19.58,1302000.0,12.0415,12.0476,12.0047,12.0108,1302000.0
2008-02-25 13:30:00,19.57,19.6,19.52,19.56,1361400.0,12.0047,12.0231,11.974,11.9985,1361400.0
2008-02-25 13:40:00,19.55,19.61,19.55,19.6,878700.0,11.9924,12.0292,11.9924,12.0231,878700.0
2008-02-25 13:50:00,19.6,19.68,19.59,19.66,1611500.0,12.0231,12.0721,12.0169,12.0599,1611500.0
2008-02-25 14:00:00,19.67,19.69,19.64,19.64,927000.0,12.066,12.0783,12.0476,12.0476,927000.0
2008-02-25 14:10:00,19.65,19.72,19.64,19.68,952700.0,12.0537,12.0967,12.0476,12.0721,952700.0
2008-02-25 14:20:00,19.69,19.82,19.64,19.8,3404800.0,12.0783,12.158,12.0476,12.1457,3404800.0
2008-02-25 14:30:00,19.8,19.86,19.67,19.72,3749500.0,12.1457,12.1825,12.066,12.0967,3749500.0
2008-02-25 14:40:00,19.71,19.75,19.63,19.7,2968100.0,12.0905,12.1151,12.0415,12.0844,2968100.0
2008-02-25 14:50:00,19.7,19.75,19.66,19.74,1611900.0,12.0844,12.1151,12.0599,12.1089,1611900.0
2008-02-25 15:00:00,19.75,19.81,19.74,19.74,1500900.0,12.1151,12.1519,12.1089,12.1089,1500900.0
2008-02-25 15:10:00,19.74,19.82,19.71,19.79,2474500.0,12.1089,12.158,12.0905,12.1396,2474500.0
2008-02-25 15:20:00,19.79,19.86,19.76,19.85,1404700.0,12.1396,12.1825,12.1212,12.1764,1404700.0
2008-02-25 15:30:00,19.85,19.9,19.8,19.9,1824100.0,12.1764,12.2071,12.1457,12.2071,1824100.0
2008-02-25 15:40:00,19.9,19.96,19.86,19.86,3050400.0,12.2071,12.2439,12.1825,12.1825,3050400.0
2008-02-25 15:50:00,19.87,19.98,19.87,19.93,3447000.0,12.1887,12.2562,12.1887,12.2255,3447000.0
2008-02-26 09:30:00,19.8,20.06,19.77,19.99,2153800.0,12.1457,12.3052,12.1273,12.2623,2153800.0
2008-02-26 09:40:00,19.99,20.2,19.98,20.14,2775500.0,12.2623,12.3911,12.2562,12.3543,2775500.0
2008-02-26 09:50:00,20.14,20.21,20.09,20.18,2063700.0,12.3543,12.3972,12.3236,12.3788,2063700.0
2008-02-26 10:00:00,20.18,20.21,20.11,20.2,2351100.0,12.3788,12.3972,12.3359,12.3911,2351100.0
2008-02-26 10:10:00,20.2,20.26,20.19,20.25,1545500.0,12.3911,12.4279,12.385,12.4218,1545500.0
2008-02-26 10:20:00,20.26,20.26,20.2,20.2,1534800.0,12.4279,12.4279,12.3911,12.3911,1534800.0
2008-02-26 10:30:00,20.2,20.21,20.16,20.18,1346800.0,12.3911,12.3972,12.3666,12.3788,1346800.0
2008-02-26 10:40:00,20.18,20.2,20.11,20.2,1869300.0,12.3788,12.3911,12.3359,12.3911,1869300.0
2008-02-26 10:50:00,20.2,20.41,20.19,20.3,2847500.0,12.3911,12.5199,12.385,12.4524,2847500.0
2008-02-26 11:00:00,20.3,20.47,20.29,20.39,2009300.0,12.4524,12.5567,12.4463,12.5077,2009300.0
2008-02-26 11:10:00,20.39,20.4,20.32,20.38,1316300.0,12.5077,12.5138,12.4647,12.5015,1316300.0
2008-02-26 11:20:00,20.38,20.46,20.37,20.43,1252500.0,12.5015,12.5506,12.4954,12.5322,1252500.0
2008-02-26 11:30:00,20.43,20.53,20.4,20.5,1899200.0,12.5322,12.5935,12.5138,12.5751,1899200.0
2008-02-26 11:40:00,20.5,20.55,20.5,20.54,1043600.0,12.5751,12.6058,12.5751,12.5997,1043600.0
2008-02-26 11:50:00,20.53,20.58,20.52,20.58,1265400.0,12.5935,12.6242,12.5874,12.6242,1265400.0
2008-02-26 12:00:00,20.57,20.69,20.55,20.66,2069200.0,12.6181,12.6917,12.6058,12.6733,2069200.0
2008-02-26 12:10:00,20.66,20.7,20.57,20.68,2147000.0,12.6733,12.6978,12.6181,12.6855,2147000.0
2008-02-26 12:20:00,20.68,20.76,20.67,20.73,2298500.0,12.6855,12.7346,12.6794,12.7162,2298500.0
2008-02-26 12:30:00,20.74,20.77,20.68,20.72,1184500.0,12.7224,12.7408,12.6855,12.7101,1184500.0
2008-02-26 12:40:00,20.72,20.74,20.68,20.68,1105000.0,12.7101,12.7224,12.6855,12.6855,1105000.0
2008-02-26 12:50:00,20.68,20.74,20.62,20.74,1456900.0,12.6855,12.7224,12.6487,12.7224,1456900.0
2008-02-26 13:00:00,20.73,20.85,20.73,20.81,2944400.0,12.7162,12.7898,12.7162,12.7653,2944400.0
2008-02-26 13:10:00,20.82,20.87,20.78,20.8,1694600.0,12.7714,12.8021,12.7469,12.7592,1694600.0
2008-02-26 13:20:00,20.79,20.81,20.74,20.76,1236500.0,12.753,12.7653,12.7224,12.7346,1236500.0
2008-02-26 13:30:00,20.75,20.8,20.74,20.75,1043600.0,12.7285,12.7592,12.7224,12.7285,1043600.0
2008-02-26 13:40:00,20.75,20.77,20.69,20.71,1619500.0,12.7285,12.7408,12.6917,12.704,1619500.0
2008-02-26 13:50:00,20.71,20.78,20.67,20.67,1772700.0,12.704,12.7469,12.6794,12.6794,1772700.0
2008-02-26 14:00:00,20.68,20.73,20.65,20.72,1196300.0,12.6855,12.7162,12.6671,12.7101,1196300.0
2008-02-26 14:10:00,20.72,20.77,20.69,20.75,1160200.0,12.7101,12.7408,12.6917,12.7285,1160200.0
2008-02-26 14:20:00,20.75,20.8,20.74,20.76,2117000.0,12.7285,12.7592,12.7224,12.7346,2117000.0
2008-02-26 14:30:00,20.76,20.83,20.76,20.8,2038400.0,12.7346,12.7776,12.7346,12.7592,2038400.0
2008-02-26 14:40:00,20.8,20.82,20.74,20.82,2548000.0,12.7592,12.7714,12.7224,12.7714,2548000.0
2008-02-26 14:50:00,20.82,20.83,20.77,20.8,2016900.0,12.7714,12.7776,12.7408,12.7592,2016900.0
2008-02-26 15:00:00,20.8,20.81,20.68,20.73,1799100.0,12.7592,12.7653,12.6855,12.7162,1799100.0
2008-02-26 15:10:00,20.73,20.74,20.64,20.67,2048600.0,12.7162,12.7224,12.661,12.6794,2048600.0
2008-02-26 15:20:00,20.67,20.71,20.64,20.71,2996100.0,12.6794,12.704,12.661,12.704,2996100.0
2008-02-26 15:30:00,20.71,20.75,20.64,20.66,2296100.0,12.704,12.7285,12.661,12.6733,2296100.0
2008-02-26 15:40:00,20.65,20.7,20.64,20.68,2377200.0,12.6671,12.6978,12.661,12.6855,2377200.0
2008-02-26 15:50:00,20.68,20.71,20.65,20.69,4533800.0,12.6855,12.704,12.6671,12.6917,4533800.0
2008-02-27 09:30:00,20.24,20.34,20.24,20.25,5716800.0,12.4156,12.477,12.4156,12.4218,5716800.0
2008-02-27 09:40:00,20.24,20.33,20.23,20.33,3385900.0,12.4156,12.4709,12.4095,12.4709,3385900.0
2008-02-27 09:50:00,20.33,20.39,20.3,20.38,3206500.0,12.4709,12.5077,12.4524,12.5015,3206500.0
2008-02-27 10:00:00,20.38,20.45,20.31,20.42,2690300.0,12.5015,12.5445,12.4586,12.5261,2690300.0
2008-02-27 10:10:00,20.43,20.55,20.42,20.55,4091600.0,12.5322,12.6058,12.5261,12.6058,4091600.0
2008-02-27 10:20:00,20.55,20.58,20.47,20.52,2823900.0,12.6058,12.6242,12.5567,12.5874,2823900.0
2008-02-27 10:30:00,20.51,20.57,20.47,20.57,1522000.0,12.5813,12.6181,12.5567,12.6181,1522000.0
2008-02-27 10:40:00,20.57,20.81,20.54,20.79,3949200.0,12.6181,12.7653,12.5997,12.753,3949200.0
2008-02-27 10:50:00,20.78,20.82,20.67,20.7,3209300.0,12.7469,12.7714,12.6794,12.6978,3209300.0
2008-02-27 11:00:00,20.7,20.74,20.65,20.68,1399800.0,12.6978,12.7224,12.6671,12.6855,1399800.0
2008-02-27 11:10:00,20.68,20.75,20.62,20.75,1626900.0,12.6855,12.7285,12.6487,12.7285,1626900.0
2008-02-27 11:20:00,20.74,20.79,20.7,20.71,1750900.0,12.7224,12.753,12.6978,12.704,1750900.0
2008-02-27 11:30:00,20.71,20.75,20.66,20.73,1797100.0,12.704,12.7285,12.6733,12.7162,1797100.0
2008-02-27 11:40:00,20.73,20.77,20.69,20.73,1188500.0,12.7162,12.7408,12.6917,12.7162,1188500.0
2008-02-27 11:50:00,20.73,20.83,20.7,20.83,1446500.0,12.7162,12.7776,12.6978,12.7776,1446500.0
2008-02-27 12:00:00,20.83,20.83,20.71,20.74,1422100.0,12.7776,12.7776,12.704,12.7224,1422100.0
2008-02-27 12:10:00,20.74,20.8,20.68,20.71,1074200.0,12.7224,12.7592,12.6855,12.704,1074200.0
2008-02-27 12:20:00,20.7,20.73,20.68,20.7,501600.0,12.6978,12.7162,12.6855,12.6978,501600.0
2008-02-27 12:30:00,20.69,20.73,20.67,20.72,531000.0,12.6917,12.7162,12.6794,12.7101,531000.0
2008-02-27 12:40:00,20.73,20.76,20.7,20.7,651400.0,12.7162,12.7346,12.6978,12.6978,651400.0
2008-02-27 12:50:00,20.71,20.77,20.68,20.74,1270200.0,12.704,12.7408,12.6855,12.7224,1270200.0
2008-02-27 13:00:00,20.74,20.8,20.74,20.8,775900.0,12.7224,12.7592,12.7224,12.7592,775900.0
2008-02-27 13:10:00,20.8,20.83,20.77,20.81,1376300.0,12.7592,12.7776,12.7408,12.7653,1376300.0
2008-02-27 13:20:00,20.81,20.83,20.78,20.82,1138800.0,12.7653,12.7776,12.7469,12.7714,1138800.0
2008-02-27 13:30:00,20.82,20.87,20.73,20.76,2421300.0,12.7714,12.8021,12.7162,12.7346,2421300.0
2008-02-27 13:40:00,20.75,20.76,20.64,20.69,1738200.0,12.7285,12.7346,12.661,12.6917,1738200.0
2008-02-27 13:50:00,20.68,20.73,20.67,20.68,1317800.0,12.6855,12.7162,12.6794,12.6855,1317800.0
2008-02-27 14:00:00,20.69,20.7,20.52,20.57,1844400.0,12.6917,12.6978,12.5874,12.6181,1844400.0
2008-02-27 14:10:00,20.58,20.69,20.57,20.66,1819700.0,12.6242,12.6917,12.6181,12.6733,1819700.0
2008-02-27 14:20:00,20.66,20.68,20.59,20.66,1735400.0,12.6733,12.6855,12.6303,12.6733,1735400.0
2008-02-27 14:30:00,20.65,20.74,20.65,20.69,1267600.0,12.6671,12.7224,12.6671,12.6917,1267600.0
2008-02-27 14:40:00,20.68,20.82,20.68,20.81,1478400.0,12.6855,12.7714,12.6855,12.7653,1478400.0
2008-02-27 14:50:00,20.8,20.87,20.79,20.85,1721400.0,12.7592,12.8021,12.753,12.7898,1721400.0
2008-02-27 15:00:00,20.86,20.87,20.76,20.78,1103400.0,12.796,12.8021,12.7346,12.7469,1103400.0
2008-02-27 15:10:00,20.78,20.85,20.77,20.84,1358100.0,12.7469,12.7898,12.7408,12.7837,1358100.0
2008-02-27 15:20:00,20.84,20.89,20.8,20.87,1855300.0,12.7837,12.8144,12.7592,12.8021,1855300.0
2008-02-27 15:30:00,20.87,20.88,20.81,20.83,1217300.0,12.8021,12.8082,12.7653,12.7776,1217300.0
2008-02-27 15:40:00,20.83,20.85,20.75,20.81,2257500.0,12.7776,12.7898,12.7285,12.7653,2257500.0
2008-02-27 15:50:00,20.82,20.82,20.7,20.77,3628300.0,12.7714,12.7714,12.6978,12.7408,3628300.0
2008-02-28 09:30:00,20.55,20.64,20.48,20.57,2835400.0,12.6058,12.661,12.5629,12.6181,2835400.0
2008-02-28 09:40:00,20.57,20.6,20.45,20.51,2330400.0,12.6181,12.6365,12.5445,12.5813,2330400.0
2008-02-28 09:50:00,20.51,20.72,20.5,20.56,2050900.0,12.5813,12.7101,12.5751,12.6119,2050900.0
2008-02-28 10:00:00,20.56,20.62,20.48,20.48,1773900.0,12.6119,12.6487,12.5629,12.5629,1773900.0
2008-02-28 10:10:00,20.49,20.59,20.47,20.52,1445600.0,12.569,12.6303,12.5567,12.5874,1445600.0
2008-02-28 10:20:00,20.51,20.58,20.47,20.58,1463800.0,12.5813,12.6242,12.5567,12.6242,1463800.0
2008-02-28 10:30:00,20.57,20.63,20.51,20.62,1527100.0,12.6181,12.6549,12.5813,12.6487,1527100.0
2008-02-28 10:40:00,20.62,20.67,20.59,20.62,1491500.0,12.6487,12.6794,12.6303,12.6487,1491500.0
2008-02-28 10:50:00,20.62,20.64,20.59,20.62,779900.0,12.6487,12.661,12.6303,12.6487,779900.0
2008-02-28 11:00:00,20.62,20.63,20.39,20.41,2993600.0,12.6487,12.6549,12.5077,12.5199,2993600.0
2008-02-28 11:10:00,20.42,20.48,20.4,20.45,1426100.0,12.5261,12.5629,12.5138,12.5445,1426100.0
2008-02-28 11:20:00,20.44,20.46,20.38,20.4,1518900.0,12.5383,12.5506,12.5015,12.5138,1518900.0
2008-02-28 11:30:00,20.41,20.41,20.32,20.4,1334400.0,12.5199,12.5199,12.4647,12.5138,1334400.0
2008-02-28 11:40:00,20.4,20.45,20.39,20.39,640600.0,12.5138,12.5445,12.5077,12.5077,640600.0
2008-02-28 11:50:00,20.4,20.46,20.39,20.44,444500.0,12.5138,12.5506,12.5077,12.5383,444500.0
2008-02-28 12:00:00,20.44,20.48,20.43,20.45,456500.0,12.5383,12.5629,12.5322,12.5445,456500.0
2008-02-28 12:10:00,20.45,20.47,20.4,20.45,640600.0,12.5445,12.5567,12.5138,12.5445,640600.0
2008-02-28 12:20:00,20.44,20.54,20.44,20.53,1049900.0,12.5383,12.5997,12.5383,12.5935,1049900.0
2008-02-28 12:30:00,20.52,20.55,20.49,20.5,687200.0,12.5874,12.6058,12.569,12.5751,687200.0
2008-02-28 12:40:00,20.5,20.53,20.48,20.49,789100.0,12.5751,12.5935,12.5629,12.569,789100.0
2008-02-28 12:50:00,20.48,20.49,20.42,20.43,610200.0,12.5629,12.569,12.5261,12.5322,610200.0
2008-02-28 13:00:00,20.43,20.5,20.42,20.5,1058200.0,12.5322,12.5751,12.5261,12.5751,1058200.0
2008-02-28 13:10:00,20.5,20.52,20.45,20.46,610800.0,12.5751,12.5874,12.5445,12.5506,610800.0
2008-02-28 13:20:00,20.46,20.48,20.4,20.41,758800.0,12.5506,12.5629,12.5138,12.5199,758800.0
2008-02-28 13:30:00,20.41,20.45,20.41,20.42,529800.0,12.5199,12.5445,12.5199,12.5261,529800.0
2008-02-28 13:40:00,20.42,20.51,20.41,20.49,844200.0,12.5261,12.5813,12.5199,12.569,844200.0
2008-02-28 13:50:00,20.48,20.53,20.45,20.51,817900.0,12.5629,12.5935,12.5445,12.5813,817900.0
2008-02-28 14:00:00,20.52,20.53,20.43,20.46,917300.0,12.5874,12.5935,12.5322,12.5506,917300.0
2008-02-28 14:10:00,20.45,20.54,20.44,20.53,649700.0,12.5445,12.5997,12.5383,12.5935,649700.0
2008-02-28 14:20:00,20.53,20.58,20.51,20.56,1118700.0,12.5935,12.6242,12.5813,12.6119,1118700.0
2008-02-28 14:30:00,20.56,20.59,20.51,20.54,833200.0,12.6119,12.6303,12.5813,12.5997,833200.0
2008-02-28 14:40:00,20.54,20.59,20.53,20.55,1261100.0,12.5997,12.6303,12.5935,12.6058,1261100.0
2008-02-28 14:50:00,20.55,20.6,20.53,20.6,1141400.0,12.6058,12.6365,12.5935,12.6365,1141400.0
2008-02-28 15:00:00,20.6,20.6,20.49,20.53,1084200.0,12.6365,12.6365,12.569,12.5935,1084200.0
2008-02-28 15:10:00,20.52,20.54,20.47,20.5,1691500.0,12.5874,12.5997,12.5567,12.5751,1691500.0
2008-02-28 15:20:00,20.5,20.51,20.47,20.49,1926700.0,12.5751,12.5813,12.5567,12.569,1926700.0
2008-02-28 15:30:00,20.49,20.52,20.47,20.5,1986500.0,12.569,12.5874,12.5567,12.5751,1986500.0
2008-02-28 15:40:00,20.5,20.56,20.47,20.47,2563800.0,12.5751,12.6119,12.5567,12.5567,2563800.0
2008-02-28 15:50:00,20.47,20.5,20.45,20.5,2714400.0,12.5567,12.5751,12.5445,12.5751,2714400.0
2008-02-29 09:30:00,20.3,20.39,20.21,20.28,2666000.0,12.4524,12.5077,12.3972,12.4402,2666000.0
2008-02-29 09:40:00,20.28,20.29,20.14,20.19,2409000.0,12.4402,12.4463,12.3543,12.385,2409000.0
2008-02-29 09:50:00,20.19,20.23,20.13,20.19,2750400.0,12.385,12.4095,12.3482,12.385,2750400.0
2008-02-29 10:00:00,20.19,20.21,20.1,20.15,1831900.0,12.385,12.3972,12.3298,12.3604,1831900.0
2008-02-29 10:10:00,20.15,20.16,19.99,20.06,3250100.0,12.3604,12.3666,12.2623,12.3052,3250100.0
2008-02-29 10:20:00,20.07,20.08,20.0,20.02,1918000.0,12.3114,12.3175,12.2684,12.2807,1918000.0
2008-02-29 10:30:00,20.02,20.04,20.0,20.03,1350400.0,12.2807,12.293,12.2684,12.2868,1350400.0
2008-02-29 10:40:00,20.03,20.09,20.03,20.06,1628200.0,12.2868,12.3236,12.2868,12.3052,1628200.0
2008-02-29 10:50:00,20.06,20.14,20.03,20.11,1243500.0,12.3052,12.3543,12.2868,12.3359,1243500.0
2008-02-29 11:00:00,20.11,20.13,20.1,20.12,1044500.0,12.3359,12.3482,12.3298,12.342,1044500.0
2008-02-29 11:10:00,20.13,20.13,20.05,20.09,1646600.0,12.3482,12.3482,12.2991,12.3236,1646600.0
2008-02-29 11:20:00,20.09,20.12,20.04,20.1,944300.0,12.3236,12.342,12.293,12.3298,944300.0
2008-02-29 11:30:00,20.1,20.14,20.08,20.12,763200.0,12.3298,12.3543,12.3175,12.342,763200.0
2008-02-29 11:40:00,20.13,20.15,20.1,20.14,670300.0,12.3482,12.3604,12.3298,12.3543,670300.0
2008-02-29 11:50:00,20.13,20.15,20.08,20.14,758400.0,12.3482,12.3604,12.3175,12.3543,758400.0
2008-02-29 12:00:00,20.15,20.16,20.11,20.13,670800.0,12.3604,12.3666,12.3359,12.3482,670800.0
2008-02-29 12:10:00,20.12,20.14,20.09,20.1,871900.0,12.342,12.3543,12.3236,12.3298,871900.0
2008-02-29 12:20:00,20.1,20.21,20.1,20.17,839200.0,12.3298,12.3972,12.3298,12.3727,839200.0
2008-02-29 12:30:00,20.17,20.18,20.13,20.16,647900.0,12.3727,12.3788,12.3482,12.3666,647900.0
2008-02-29 12:40:00,20.15,20.17,20.11,20.16,949100.0,12.3604,12.3727,12.3359,12.3666,949100.0
2008-02-29 12:50:00,20.16,20.17,20.14,20.15,594300.0,12.3666,12.3727,12.3543,12.3604,594300.0
2008-02-29 13:00:00,20.15,20.18,20.14,20.16,826900.0,12.3604,12.3788,12.3543,12.3666,826900.0
2008-02-29 13:10:00,20.16,20.22,20.15,20.19,827100.0,12.3666,12.4034,12.3604,12.385,827100.0
2008-02-29 13:20:00,20.18,20.2,20.13,20.14,575700.0,12.3788,12.3911,12.3482,12.3543,575700.0
2008-02-29 13:30:00,20.14,20.14,20.08,20.11,1625900.0,12.3543,12.3543,12.3175,12.3359,1625900.0
2008-02-29 13:40:00,20.11,20.12,20.06,20.09,980300.0,12.3359,12.342,12.3052,12.3236,980300.0
2008-02-29 13:50:00,20.08,20.09,20.04,20.04,1444500.0,12.3175,12.3236,12.293,12.293,1444500.0
2008-02-29 14:00:00,20.04,20.05,20.0,20.02,1784700.0,12.293,12.2991,12.2684,12.2807,1784700.0
2008-02-29 14:10:00,20.01,20.04,19.99,20.03,1744300.0,12.2746,12.293,12.2623,12.2868,1744300.0
2008-02-29 14:20:00,20.04,20.05,20.01,20.03,878700.0,12.293,12.2991,12.2746,12.2868,878700.0
2008-02-29 14:30:00,20.04,20.05,20.0,20.02,1854500.0,12.293,12.2991,12.2684,12.2807,1854500.0
2008-02-29 14:40:00,20.03,20.06,20.02,20.03,1633200.0,12.2868,12.3052,12.2807,12.2868,1633200.0
2008-02-29 14:50:00,20.03,20.07,20.0,20.03,2125200.0,12.2868,12.3114,12.2684,12.2868,2125200.0
2008-02-29 15:00:00,20.03,20.04,19.99,20.0,2063700.0,12.2868,12.293,12.2623,12.2684,2063700.0
2008-02-29 15:10:00,20.01,20.03,20.0,20.0,2066300.0,12.2746,12.2868,12.2684,12.2684,2066300.0
2008-02-29 15:20:00,20.01,20.06,20.0,20.03,2285000.0,12.2746,12.3052,12.2684,12.2868,2285000.0
2008-02-29 15:30:00,20.03,20.04,19.99,20.0,2215400.0,12.2868,12.293,12.2623,12.2684,2215400.0
2008-02-29 15:40:00,20.01,20.02,19.96,20.0,5394400.0,12.2746,12.2807,12.2439,12.2684,5394400.0
2008-02-29 15:50:00,20.0,20.02,19.94,19.98,5925300.0,12.2684,12.2807,12.2316,12.2562,5925300.0
2008-03-03 09:30:00,20.06,20.11,20.01,20.01,2272900.0,12.3052,12.3359,12.2746,12.2746,2272900.0
2008-03-03 09:40:00,20.01,20.04,19.96,19.99,1800200.0,12.2746,12.293,12.2439,12.2623,1800200.0
2008-03-03 09:50:00,20.0,20.0,19.96,19.99,1029100.0,12.2684,12.2684,12.2439,12.2623,1029100.0
2008-03-03 10:00:00,19.99,20.06,19.98,20.02,2102700.0,12.2623,12.3052,12.2562,12.2807,2102700.0
2008-03-03 10:10:00,20.02,20.09,20.0,20.07,2415000.0,12.2807,12.3236,12.2684,12.3114,2415000.0
2008-03-03 10:20:00,20.07,20.12,20.03,20.08,1837900.0,12.3114,12.342,12.2868,12.3175,1837900.0
2008-03-03 10:30:00,20.08,20.09,19.98,20.0,1550500.0,12.3175,12.3236,12.2562,12.2684,1550500.0
2008-03-03 10:40:00,20.01,20.08,20.01,20.08,1034700.0,12.2746,12.3175,12.2746,12.3175,1034700.0
2008-03-03 10:50:00,20.08,20.09,20.04,20.08,960000.0,12.3175,12.3236,12.293,12.3175,960000.0
2008-03-03 11:00:00,20.07,20.07,20.0,20.05,1765300.0,12.3114,12.3114,12.2684,12.2991,1765300.0
2008-03-03 11:10:00,20.05,20.05,19.94,19.95,1253000.0,12.2991,12.2991,12.2316,12.2378,1253000.0
2008-03-03 11:20:00,19.94,19.99,19.93,19.95,1772500.0,12.2316,12.2623,12.2255,12.2378,1772500.0
2008-03-03 11:30:00,19.95,19.97,19.93,19.95,2315700.0,12.2378,12.25,12.2255,12.2378,2315700.0
2008-03-03 11:40:00,19.96,19.99,19.94,19.99,850100.0,12.2439,12.2623,12.2316,12.2623,850100.0
2008-03-03 11:50:00,19.99,20.11,19.98,20.1,1432800.0,12.2623,12.3359,12.2562,12.3298,1432800.0
2008-03-03 12:00:00,20.1,20.17,20.09,20.16,1611100.0,12.3298,12.3727,12.3236,12.3666,1611100.0
2008-03-03 12:10:00,20.17,20.23,20.12,20.22,1753900.0,12.3727,12.4095,12.342,12.4034,1753900.0
2008-03-03 12:20:00,20.21,20.35,20.21,20.34,2194200.0,12.3972,12.4831,12.3972,12.477,2194200.0
2008-03-03 12:30:00,20.34,20.38,20.28,20.32,1450400.0,12.477,12.5015,12.4402,12.4647,1450400.0
2008-03-03 12:40:00,20.32,20.32,20.22,20.27,2018400.0,12.4647,12.4647,12.4034,12.434,2018400.0
2008-03-03 12:50:00,20.27,20.3,20.25,20.29,836000.0,12.434,12.4524,12.4218,12.4463,836000.0
2008-03-03 13:00:00,20.29,20.32,20.26,20.32,688400.0,12.4463,12.4647,12.4279,12.4647,688400.0
2008-03-03 13:10:00,20.32,20.36,20.23,20.23,1105300.0,12.4647,12.4893,12.4095,12.4095,1105300.0
2008-03-03 13:20:00,20.22,20.31,20.22,20.3,1093600.0,12.4034,12.4586,12.4034,12.4524,1093600.0
2008-03-03 13:30:00,20.29,20.3,20.23,20.27,1027300.0,12.4463,12.4524,12.4095,12.434,1027300.0
2008-03-03 13:40:00,20.26,20.34,20.24,20.3,2194000.0,12.4279,12.477,12.4156,12.4524,2194000.0
2008-03-03 13:50:00,20.3,20.34,20.26,20.26,1757700.0,12.4524,12.477,12.4279,12.4279,1757700.0
2008-03-03 14:00:00,20.26,20.26,20.18,20.21,1249100.0,12.4279,12.4279,12.3788,12.3972,1249100.0
2008-03-03 14:10:00,20.21,20.25,20.16,20.17,1425000.0,12.3972,12.4218,12.3666,12.3727,1425000.0
2008-03-03 14:20:00,20.17,20.2,20.14,20.17,1463500.0,12.3727,12.3911,12.3543,12.3727,1463500.0
2008-03-03 14:30:00,20.18,20.21,20.1,20.11,1493800.0,12.3788,12.3972,12.3298,12.3359,1493800.0
2008-03-03 14:40:00,20.11,20.19,20.08,20.1,1760700.0,12.3359,12.385,12.3175,12.3298,1760700.0
2008-03-03 14:50:00,20.1,20.14,20.05,20.09,2118400.0,12.3298,12.3543,12.2991,12.3236,2118400.0
2008-03-03 15:00:00,20.08,20.12,20.07,20.08,1882400.0,12.3175,12.342,12.3114,12.3175,1882400.0
2008-03-03 15:10:00,20.08,20.11,20.06,20.1,1904100.0,12.3175,12.3359,12.3052,12.3298,1904100.0
2008-03-03 15:20:00,20.1,20.1,20.0,20.04,6778100.0,12.3298,12.3298,12.2684,12.293,6778100.0
2008-03-03 15:30:00,20.05,20.08,20.01,20.04,2805700.0,12.2991,12.3175,12.2746,12.293,2805700.0
2008-03-03 15:40:00,20.03,20.06,20.01,20.04,2978000.0,12.2868,12.3052,12.2746,12.293,2978000.0
2008-03-03 15:50:00,20.05,20.06,20.02,20.03,3559800.0,12.2991,12.3052,12.2807,12.2868,3559800.0
2008-03-04 09:30:00,19.65,19.81,19.58,19.79,5609900.0,12.0537,12.1519,12.0108,12.1396,5609900.0
2008-03-04 09:40:00,19.79,19.91,19.71,19.76,5594000.0,12.1396,12.2132,12.0905,12.1212,5594000.0
2008-03-04 09:50:00,19.76,19.83,19.7,19.82,3681100.0,12.1212,12.1641,12.0844,12.158,3681100.0
2008-03-04 10:00:00,19.82,19.86,19.75,19.83,3726700.0,12.158,12.1825,12.1151,12.1641,3726700.0
2008-03-04 10:10:00,19.82,19.94,19.8,19.91,4588900.0,12.158,12.2316,12.1457,12.2132,4588900.0
2008-03-04 10:20:00,19.91,19.95,19.8,19.87,4275000.0,12.2132,12.2378,12.1457,12.1887,4275000.0
2008-03-04 10:30:00,19.86,19.89,19.76,19.8,3521000.0,12.1825,12.2009,12.1212,12.1457,3521000.0
2008-03-04 10:40:00,19.8,19.8,19.71,19.75,2887400.0,12.1457,12.1457,12.0905,12.1151,2887400.0
2008-03-04 10:50:00,19.74,19.8,19.67,19.71,2769700.0,12.1089,12.1457,12.066,12.0905,2769700.0
2008-03-04 11:00:00,19.7,19.74,19.58,19.58,3589800.0,12.0844,12.1089,12.0108,12.0108,3589800.0
2008-03-04 11:10:00,19.59,19.74,19.58,19.72,2630900.0,12.0169,12.1089,12.0108,12.0967,2630900.0
2008-03-04 11:20:00,19.72,19.72,19.6,19.65,2488600.0,12.0967,12.0967,12.0231,12.0537,2488600.0
2008-03-04 11:30:00,19.66,19.74,19.62,19.63,2116500.0,12.0599,12.1089,12.0353,12.0415,2116500.0
2008-03-04 11:40:00,19.63,19.68,19.56,19.67,2546400.0,12.0415,12.0721,11.9985,12.066,2546400.0
2008-03-04 11:50:00,19.67,19.74,19.62,19.64,1910900.0,12.066,12.1089,12.0353,12.0476,1910900.0
2008-03-04 12:00:00,19.64,19.72,19.64,19.67,1207500.0,12.0476,12.0967,12.0476,12.066,1207500.0
2008-03-04 12:10:00,19.67,19.72,19.65,19.67,1370000.0,12.066,12.0967,12.0537,12.066,1370000.0
2008-03-04 12:20:00,19.67,19.68,19.61,19.63,2284400.0,12.066,12.0721,12.0292,12.0415,2284400.0
2008-03-04 12:30:00,19.62,19.63,19.53,19.58,2641300.0,12.0353,12.0415,11.9801,12.0108,2641300.0
2008-03-04 12:40:00,19.58,19.61,19.55,19.58,2235500.0,12.0108,12.0292,11.9924,12.0108,2235500.0
2008-03-04 12:50:00,19.58,19.6,19.5,19.52,2281400.0,12.0108,12.0231,11.9617,11.974,2281400.0
2008-03-04 13:00:00,19.51,19.52,19.45,19.48,3201300.0,11.9678,11.974,11.931,11.9494,3201300.0
2008-03-04 13:10:00,19.48,19.51,19.45,19.48,1861900.0,11.9494,11.9678,11.931,11.9494,1861900.0
2008-03-04 13:20:00,19.48,19.61,19.45,19.56,2081400.0,11.9494,12.0292,11.931,11.9985,2081400.0
2008-03-04 13:30:00,19.57,19.57,19.44,19.5,2751500.0,12.0047,12.0047,11.9249,11.9617,2751500.0
2008-03-04 13:40:00,19.5,19.58,19.46,19.48,2438600.0,11.9617,12.0108,11.9372,11.9494,2438600.0
2008-03-04 13:50:00,19.48,19.51,19.44,19.48,3275100.0,11.9494,11.9678,11.9249,11.9494,3275100.0
2008-03-04 14:00:00,19.48,19.55,19.47,19.49,3704500.0,11.9494,11.9924,11.9433,11.9556,3704500.0
2008-03-04 14:10:00,19.49,19.52,19.47,19.52,2296800.0,11.9556,11.974,11.9433,11.974,2296800.0
2008-03-04 14:20:00,19.52,19.54,19.47,19.48,2151600.0,11.974,11.9862,11.9433,11.9494,2151600.0
2008-03-04 14:30:00,19.49,19.51,19.48,19.49,1368400.0,11.9556,11.9678,11.9494,11.9556,1368400.0
2008-03-04 14:40:00,19.5,19.66,19.49,19.61,2927800.0,11.9617,12.0599,11.9556,12.0292,2927800.0
2008-03-04 14:50:00,19.61,19.63,19.54,19.6,2519700.0,12.0292,12.0415,11.9862,12.0231,2519700.0
2008-03-04 15:00:00,19.61,19.89,19.56,19.84,3794300.0,12.0292,12.2009,11.9985,12.1703,3794300.0
2008-03-04 15:10:00,19.84,19.96,19.7,19.92,3872400.0,12.1703,12.2439,12.0844,12.2193,3872400.0
2008-03-04 15:20:00,19.92,19.92,19.76,19.78,2535200.0,12.2193,12.2193,12.1212,12.1335,2535200.0
2008-03-04 15:30:00,19.78,19.94,19.77,19.92,3171900.0,12.1335,12.2316,12.1273,12.2193,3171900.0
2008-03-04 15:40:00,19.92,19.99,19.86,19.93,3848200.0,12.2193,12.2623,12.1825,12.2255,3848200.0
2008-03-04 15:50:00,19.93,20.05,19.88,20.03,4806000.0,12.2255,12.2991,12.1948,12.2868,4806000.0
2008-03-05 09:30:00,20.04,20.08,20.0,20.01,2083800.0,12.293,12.3175,12.2684,12.2746,2083800.0
2008-03-05 09:40:00,20.02,20.11,19.99,20.07,1918700.0,12.2807,12.3359,12.2623,12.3114,1918700.0
2008-03-05 09:50:00,20.08,20.11,20.04,20.08,1480700.0,12.3175,12.3359,12.293,12.3175,1480700.0
2008-03-05 10:00:00,20.08,20.15,20.07,20.09,1832700.0,12.3175,12.3604,12.3114,12.3236,1832700.0
2008-03-05 10:10:00,20.1,20.1,19.97,19.98,2616800.0,12.3298,12.3298,12.25,12.2562,2616800.0
2008-03-05 10:20:00,19.98,20.02,19.93,20.0,1711600.0,12.2562,12.2807,12.2255,12.2684,1711600.0
2008-03-05 10:30:00,20.0,20.05,19.97,20.05,2115100.0,12.2684,12.2991,12.25,12.2991,2115100.0
2008-03-05 10:40:00,20.04,20.09,20.04,20.06,1398800.0,12.293,12.3236,12.293,12.3052,1398800.0
2008-03-05 10:50:00,20.06,20.1,20.03,20.09,1217100.0,12.3052,12.3298,12.2868,12.3236,1217100.0
2008-03-05 11:00:00,20.09,20.1,20.06,20.09,1464600.0,12.3236,12.3298,12.3052,12.3236,1464600.0
2008-03-05 11:10:00,20.08,20.11,20.06,20.08,1155800.0,12.3175,12.3359,12.3052,12.3175,1155800.0
2008-03-05 11:20:00,20.07,20.09,20.03,20.08,1195900.0,12.3114,12.3236,12.2868,12.3175,1195900.0
2008-03-05 11:30:00,20.08,20.13,20.06,20.11,1415400.0,12.3175,12.3482,12.3052,12.3359,1415400.0
2008-03-05 11:40:00,20.11,20.12,20.05,20.05,974300.0,12.3359,12.342,12.2991,12.2991,974300.0
2008-03-05 11:50:00,20.05,20.11,20.05,20.11,586500.0,12.2991,12.3359,12.2991,12.3359,586500.0
2008-03-05 12:00:00,20.1,20.23,20.1,20.13,2400500.0,12.3298,12.4095,12.3298,12.3482,2400500.0
2008-03-05 12:10:00,20.13,20.22,20.1,20.13,1305200.0,12.3482,12.4034,12.3298,12.3482,1305200.0
2008-03-05 12:20:00,20.14,20.17,20.06,20.09,1155500.0,12.3543,12.3727,12.3052,12.3236,1155500.0
2008-03-05 12:30:00,20.1,20.15,20.07,20.1,1230600.0,12.3298,12.3604,12.3114,12.3298,1230600.0
2008-03-05 12:40:00,20.11,20.12,20.07,20.08,680300.0,12.3359,12.342,12.3114,12.3175,680300.0
2008-03-05 12:50:00,20.09,20.13,20.07,20.12,725300.0,12.3236,12.3482,12.3114,12.342,725300.0
2008-03-05 13:00:00,20.12,20.15,20.1,20.13,814800.0,12.342,12.3604,12.3298,12.3482,814800.0
2008-03-05 13:10:00,20.14,20.15,20.02,20.04,1159700.0,12.3543,12.3604,12.2807,12.293,1159700.0
2008-03-05 13:20:00,20.04,20.09,20.0,20.04,1373400.0,12.293,12.3236,12.2684,12.293,1373400.0
2008-03-05 13:30:00,20.03,20.04,19.91,19.95,1814000.0,12.2868,12.293,12.2132,12.2378,1814000.0
2008-03-05 13:40:00,19.94,19.97,19.9,19.93,1370200.0,12.2316,12.25,12.2071,12.2255,1370200.0
2008-03-05 13:50:00,19.93,19.94,19.87,19.9,1105900.0,12.2255,12.2316,12.1887,12.2071,1105900.0
2008-03-05 14:00:00,19.91,19.95,19.84,19.93,1649200.0,12.2132,12.2378,12.1703,12.2255,1649200.0
2008-03-05 14:10:00,19.92,20.0,19.91,19.96,1042800.0,12.2193,12.2684,12.2132,12.2439,1042800.0
2008-03-05 14:20:00,19.96,20.0,19.95,19.96,868900.0,12.2439,12.2684,12.2378,12.2439,868900.0
2008-03-05 14:30:00,19.95,20.03,19.95,20.01,1228200.0,12.2378,12.2868,12.2378,12.2746,1228200.0
2008-03-05 14:40:00,20.01,20.09,19.99,20.08,1363000.0,12.2746,12.3236,12.2623,12.3175,1363000.0
2008-03-05 14:50:00,20.08,20.11,20.02,20.08,1691700.0,12.3175,12.3359,12.2807,12.3175,1691700.0
2008-03-05 15:00:00,20.08,20.08,20.03,20.05,1030100.0,12.3175,12.3175,12.2868,12.2991,1030100.0
2008-03-05 15:10:00,20.04,20.08,20.01,20.03,1372300.0,12.293,12.3175,12.2746,12.2868,1372300.0
2008-03-05 15:20:00,20.04,20.11,20.02,20.07,1517800.0,12.293,12.3359,12.2807,12.3114,1517800.0
2008-03-05 15:30:00,20.07,20.1,20.04,20.05,1398600.0,12.3114,12.3298,12.293,12.2991,1398600.0
2008-03-05 15:40:00,20.06,20.08,20.04,20.05,1573400.0,12.3052,12.3175,12.293,12.2991,1573400.0
2008-03-05 15:50:00,20.06,20.22,20.06,20.21,4041000.0,12.3052,12.4034,12.3052,12.3972,4041000.0
2008-03-06 09:30:00,20.08,20.16,20.02,20.13,1784800.0,12.3175,12.3666,12.2807,12.3482,1784800.0
2008-03-06 09:40:00,20.13,20.22,20.1,20.1,1603600.0,12.3482,12.4034,12.3298,12.3298,1603600.0
2008-03-06 09:50:00,20.1,20.16,20.05,20.1,1576000.0,12.3298,12.3666,12.2991,12.3298,1576000.0
2008-03-06 10:00:00,20.09,20.1,19.97,20.03,2613200.0,12.3236,12.3298,12.25,12.2868,2613200.0
2008-03-06 10:10:00,20.03,20.12,20.01,20.07,2166700.0,12.2868,12.342,12.2746,12.3114,2166700.0
2008-03-06 10:20:00,20.07,20.13,20.06,20.1,1462900.0,12.3114,12.3482,12.3052,12.3298,1462900.0
2008-03-06 10:30:00,20.11,20.13,20.07,20.09,1098400.0,12.3359,12.3482,12.3114,12.3236,1098400.0
2008-03-06 10:40:00,20.09,20.1,20.04,20.07,1636000.0,12.3236,12.3298,12.293,12.3114,1636000.0
2008-03-06 10:50:00,20.07,20.15,20.07,20.12,1341700.0,12.3114,12.3604,12.3114,12.342,1341700.0
2008-03-06 11:00:00,20.13,20.15,20.07,20.09,1362900.0,12.3482,12.3604,12.3114,12.3236,1362900.0
2008-03-06 11:10:00,20.09,20.1,20.03,20.06,1406800.0,12.3236,12.3298,12.2868,12.3052,1406800.0
2008-03-06 11:20:00,20.06,20.11,20.03,20.04,2092700.0,12.3052,12.3359,12.2868,12.293,2092700.0
2008-03-06 11:30:00,20.05,20.07,20.03,20.07,1550900.0,12.2991,12.3114,12.2868,12.3114,1550900.0
2008-03-06 11:40:00,20.06,20.08,20.02,20.05,1255400.0,12.3052,12.3175,12.2807,12.2991,1255400.0
2008-03-06 11:50:00,20.02,20.06,19.97,20.05,1395600.0,12.2807,12.3052,12.25,12.2991,1395600.0
2008-03-06 12:00:00,20.05,20.06,19.98,20.01,1489300.0,12.2991,12.3052,12.2562,12.2746,1489300.0
2008-03-06 12:10:00,20.02,20.02,19.96,20.01,1297900.0,12.2807,12.2807,12.2439,12.2746,1297900.0
2008-03-06 12:20:00,20.01,20.05,19.99,20.01,874600.0,12.2746,12.2991,12.2623,12.2746,874600.0
2008-03-06 12:30:00,20.0,20.01,19.97,19.99,816400.0,12.2684,12.2746,12.25,12.2623,816400.0
2008-03-06 12:40:00,20.0,20.04,19.99,20.0,1375700.0,12.2684,12.293,12.2623,12.2684,1375700.0
2008-03-06 12:50:00,20.0,20.01,19.91,19.93,2241000.0,12.2684,12.2746,12.2132,12.2255,2241000.0
2008-03-06 13:00:00,19.93,19.97,19.92,19.94,1933100.0,12.2255,12.25,12.2193,12.2316,1933100.0
2008-03-06 13:10:00,19.94,19.95,19.91,19.94,964900.0,12.2316,12.2378,12.2132,12.2316,964900.0
2008-03-06 13:20:00,19.93,19.94,19.85,19.87,1132200.0,12.2255,12.2316,12.1764,12.1887,1132200.0
2008-03-06 13:30:00,19.86,19.88,19.84,19.87,1391700.0,12.1825,12.1948,12.1703,12.1887,1391700.0
2008-03-06 13:40:00,19.87,19.9,19.85,19.9,932200.0,12.1887,12.2071,12.1764,12.2071,932200.0
2008-03-06 13:50:00,19.89,19.91,19.85,19.86,1137400.0,12.2009,12.2132,12.1764,12.1825,1137400.0
2008-03-06 14:00:00,19.86,19.91,19.85,19.9,1253700.0,12.1825,12.2132,12.1764,12.2071,1253700.0
2008-03-06 14:10:00,19.9,19.91,19.88,19.88,828400.0,12.2071,12.2132,12.1948,12.1948,828400.0
2008-03-06 14:20:00,19.88,19.89,19.84,19.86,1136000.0,12.1948,12.2009,12.1703,12.1825,1136000.0
2008-03-06 14:30:00,19.86,19.9,19.83,19.89,736900.0,12.1825,12.2071,12.1641,12.2009,736900.0
2008-03-06 14:40:00,19.89,20.01,19.88,19.99,1567400.0,12.2009,12.2746,12.1948,12.2623,1567400.0
2008-03-06 14:50:00,19.98,19.99,19.94,19.96,631500.0,12.2562,12.2623,12.2316,12.2439,631500.0
2008-03-06 15:00:00,19.97,19.98,19.88,19.89,1953500.0,12.25,12.2562,12.1948,12.2009,1953500.0
2008-03-06 15:10:00,19.88,20.0,19.87,19.99,1588900.0,12.1948,12.2684,12.1887,12.2623,1588900.0
2008-03-06 15:20:00,19.99,20.04,19.97,20.02,1019100.0,12.2623,12.293,12.25,12.2807,1019100.0
2008-03-06 15:30:00,20.02,20.02,19.93,19.93,1634400.0,12.2807,12.2807,12.2255,12.2255,1634400.0
2008-03-06 15:40:00,19.93,20.0,19.92,19.99,2191800.0,12.2255,12.2684,12.2193,12.2623,2191800.0
2008-03-06 15:50:00,19.99,20.0,19.87,19.91,3904600.0,12.2623,12.2684,12.1887,12.2132,3904600.0
2008-03-07 09:30:00,19.81,20.06,19.75,19.96,3214800.0,12.1519,12.3052,12.1151,12.2439,3214800.0
2008-03-07 09:40:00,20.02,20.15,19.93,20.12,2873400.0,12.2807,12.3604,12.2255,12.342,2873400.0
2008-03-07 09:50:00,20.11,20.22,20.05,20.18,2456700.0,12.3359,12.4034,12.2991,12.3788,2456700.0
2008-03-07 10:00:00,20.18,20.25,20.12,20.17,4091200.0,12.3788,12.4218,12.342,12.3727,4091200.0
2008-03-07 10:10:00,20.17,20.18,20.07,20.13,2561600.0,12.3727,12.3788,12.3114,12.3482,2561600.0
2008-03-07 10:20:00,20.14,20.22,20.14,20.2,2821600.0,12.3543,12.4034,12.3543,12.3911,2821600.0
2008-03-07 10:30:00,20.2,20.29,20.17,20.29,2407300.0,12.3911,12.4463,12.3727,12.4463,2407300.0
2008-03-07 10:40:00,20.28,20.39,20.26,20.37,2998800.0,12.4402,12.5077,12.4279,12.4954,2998800.0
2008-03-07 10:50:00,20.37,20.39,20.31,20.35,1505500.0,12.4954,12.5077,12.4586,12.4831,1505500.0
2008-03-07 11:00:00,20.35,20.35,20.26,20.28,1227000.0,12.4831,12.4831,12.4279,12.4402,1227000.0
2008-03-07 11:10:00,20.28,20.31,20.23,20.26,908500.0,12.4402,12.4586,12.4095,12.4279,908500.0
2008-03-07 11:20:00,20.26,20.28,20.19,20.19,1000900.0,12.4279,12.4402,12.385,12.385,1000900.0
2008-03-07 11:30:00,20.19,20.24,20.19,20.24,775200.0,12.385,12.4156,12.385,12.4156,775200.0
2008-03-07 11:40:00,20.23,20.26,20.13,20.15,1504900.0,12.4095,12.4279,12.3482,12.3604,1504900.0
2008-03-07 11:50:00,20.15,20.16,20.1,20.15,1013400.0,12.3604,12.3666,12.3298,12.3604,1013400.0
2008-03-07 12:00:00,20.15,20.16,20.05,20.05,1207100.0,12.3604,12.3666,12.2991,12.2991,1207100.0
2008-03-07 12:10:00,20.06,20.08,20.0,20.04,1312700.0,12.3052,12.3175,12.2684,12.293,1312700.0
2008-03-07 12:20:00,20.05,20.09,20.01,20.06,1124700.0,12.2991,12.3236,12.2746,12.3052,1124700.0
2008-03-07 12:30:00,20.06,20.09,20.01,20.02,1254800.0,12.3052,12.3236,12.2746,12.2807,1254800.0
2008-03-07 12:40:00,20.02,20.11,20.01,20.11,1134200.0,12.2807,12.3359,12.2746,12.3359,1134200.0
2008-03-07 12:50:00,20.12,20.14,20.11,20.13,648800.0,12.342,12.3543,12.3359,12.3482,648800.0
2008-03-07 13:00:00,20.12,20.13,20.07,20.07,322200.0,12.342,12.3482,12.3114,12.3114,322200.0
2008-03-07 13:10:00,20.07,20.08,20.02,20.02,642500.0,12.3114,12.3175,12.2807,12.2807,642500.0
2008-03-07 13:20:00,20.03,20.07,20.02,20.06,1327600.0,12.2868,12.3114,12.2807,12.3052,1327600.0
2008-03-07 13:30:00,20.07,20.07,19.96,19.98,1046600.0,12.3114,12.3114,12.2439,12.2562,1046600.0
2008-03-07 13:40:00,19.99,19.99,19.9,19.93,1610300.0,12.2623,12.2623,12.2071,12.2255,1610300.0
2008-03-07 13:50:00,19.92,19.95,19.83,19.87,1638700.0,12.2193,12.2378,12.1641,12.1887,1638700.0
2008-03-07 14:00:00,19.87,19.93,19.8,19.93,1686600.0,12.1887,12.2255,12.1457,12.2255,1686600.0
2008-03-07 14:10:00,19.93,19.93,19.85,19.85,898500.0,12.2255,12.2255,12.1764,12.1764,898500.0
2008-03-07 14:20:00,19.85,19.85,19.77,19.81,1682700.0,12.1764,12.1764,12.1273,12.1519,1682700.0
2008-03-07 14:30:00,19.81,19.82,19.75,19.76,1167700.0,12.1519,12.158,12.1151,12.1212,1167700.0
2008-03-07 14:40:00,19.76,19.87,19.75,19.87,944200.0,12.1212,12.1887,12.1151,12.1887,944200.0
2008-03-07 14:50:00,19.87,20.0,19.79,20.0,2267000.0,12.1887,12.2684,12.1396,12.2684,2267000.0
2008-03-07 15:00:00,20.01,20.05,19.91,20.02,2308100.0,12.2746,12.2991,12.2132,12.2807,2308100.0
2008-03-07 15:10:00,20.03,20.15,19.96,20.13,2807000.0,12.2868,12.3604,12.2439,12.3482,2807000.0
2008-03-07 15:20:00,20.12,20.16,20.0,20.04,2171500.0,12.342,12.3666,12.2684,12.293,2171500.0
2008-03-07 15:30:00,20.03,20.11,19.96,20.08,2669000.0,12.2868,12.3359,12.2439,12.3175,2669000.0
2008-03-07 15:40:00,20.09,20.13,20.01,20.02,2682400.0,12.3236,12.3482,12.2746,12.2807,2682400.0
2008-03-07 15:50:00,20.02,20.09,19.99,20.07,3257300.0,12.2807,12.3236,12.2623,12.3114,3257300.0
2008-03-10 09:30:00,20.08,20.11,19.97,20.09,2793900.0,12.3175,12.3359,12.25,12.3236,2793900.0
2008-03-10 09:40:00,20.08,20.13,20.05,20.06,969500.0,12.3175,12.3482,12.2991,12.3052,969500.0
2008-03-10 09:50:00,20.06,20.21,20.06,20.2,1119000.0,12.3052,12.3972,12.3052,12.3911,1119000.0
2008-03-10 10:00:00,20.19,20.26,20.15,20.2,1171500.0,12.385,12.4279,12.3604,12.3911,1171500.0
2008-03-10 10:10:00,20.2,20.3,20.18,20.29,1693700.0,12.3911,12.4524,12.3788,12.4463,1693700.0
2008-03-10 10:20:00,20.29,20.38,20.26,20.32,2040500.0,12.4463,12.5015,12.4279,12.4647,2040500.0
2008-03-10 10:30:00,20.32,20.42,20.15,20.42,1782900.0,12.4647,12.5261,12.3604,12.5261,1782900.0
2008-03-10 10:40:00,20.42,20.43,20.33,20.34,2189900.0,12.5261,12.5322,12.4709,12.477,2189900.0
2008-03-10 10:50:00,20.34,20.4,20.32,20.37,898900.0,12.477,12.5138,12.4647,12.4954,898900.0
2008-03-10 11:00:00,20.38,20.44,20.37,20.39,1154800.0,12.5015,12.5383,12.4954,12.5077,1154800.0
2008-03-10 11:10:00,20.38,20.45,20.38,20.42,1519800.0,12.5015,12.5445,12.5015,12.5261,1519800.0
2008-03-10 11:20:00,20.42,20.43,20.24,20.26,2031800.0,12.5261,12.5322,12.4156,12.4279,2031800.0
2008-03-10 11:30:00,20.26,20.29,20.22,20.23,1784400.0,12.4279,12.4463,12.4034,12.4095,1784400.0
2008-03-10 11:40:00,20.23,20.29,20.21,20.28,1057400.0,12.4095,12.4463,12.3972,12.4402,1057400.0
2008-03-10 11:50:00,20.28,20.32,20.27,20.29,1146300.0,12.4402,12.4647,12.434,12.4463,1146300.0
2008-03-10 12:00:00,20.3,20.34,20.26,20.34,1849400.0,12.4524,12.477,12.4279,12.477,1849400.0
2008-03-10 12:10:00,20.34,20.41,20.33,20.39,1718100.0,12.477,12.5199,12.4709,12.5077,1718100.0
2008-03-10 12:20:00,20.38,20.46,20.37,20.39,1816800.0,12.5015,12.5506,12.4954,12.5077,1816800.0
2008-03-10 12:30:00,20.39,20.43,20.38,20.41,1133100.0,12.5077,12.5322,12.5015,12.5199,1133100.0
2008-03-10 12:40:00,20.42,20.45,20.37,20.37,898600.0,12.5261,12.5445,12.4954,12.4954,898600.0
2008-03-10 12:50:00,20.37,20.47,20.37,20.46,992400.0,12.4954,12.5567,12.4954,12.5506,992400.0
2008-03-10 13:00:00,20.47,20.5,20.46,20.47,1097900.0,12.5567,12.5751,12.5506,12.5567,1097900.0
2008-03-10 13:10:00,20.47,20.49,20.44,20.44,1043500.0,12.5567,12.569,12.5383,12.5383,1043500.0
2008-03-10 13:20:00,20.44,20.45,20.39,20.41,1767600.0,12.5383,12.5445,12.5077,12.5199,1767600.0
2008-03-10 13:30:00,20.4,20.45,20.4,20.41,976700.0,12.5138,12.5445,12.5138,12.5199,976700.0
2008-03-10 13:40:00,20.41,20.45,20.41,20.41,594900.0,12.5199,12.5445,12.5199,12.5199,594900.0
2008-03-10 13:50:00,20.42,20.46,20.39,20.39,1008300.0,12.5261,12.5506,12.5077,12.5077,1008300.0
2008-03-10 14:00:00,20.39,20.42,20.27,20.27,2245400.0,12.5077,12.5261,12.434,12.434,2245400.0
2008-03-10 14:10:00,20.28,20.31,20.25,20.25,1915900.0,12.4402,12.4586,12.4218,12.4218,1915900.0
2008-03-10 14:20:00,20.25,20.28,20.18,20.26,1821700.0,12.4218,12.4402,12.3788,12.4279,1821700.0
2008-03-10 14:30:00,20.26,20.28,20.2,20.24,1667600.0,12.4279,12.4402,12.3911,12.4156,1667600.0
2008-03-10 14:40:00,20.24,20.24,20.19,20.2,1385300.0,12.4156,12.4156,12.385,12.3911,1385300.0
2008-03-10 14:50:00,20.2,20.22,20.13,20.15,1070000.0,12.3911,12.4034,12.3482,12.3604,1070000.0
2008-03-10 15:00:00,20.15,20.2,20.12,20.2,1608100.0,12.3604,12.3911,12.342,12.3911,1608100.0
2008-03-10 15:10:00,20.19,20.24,20.16,20.21,1454700.0,12.385,12.4156,12.3666,12.3972,1454700.0
2008-03-10 15:20:00,20.21,20.33,20.18,20.31,2266100.0,12.3972,12.4709,12.3788,12.4586,2266100.0
2008-03-10 15:30:00,20.31,20.32,20.25,20.27,2182100.0,12.4586,12.4647,12.4218,12.434,2182100.0
2008-03-10 15:40:00,20.28,20.28,20.2,20.23,2654800.0,12.4402,12.4402,12.3911,12.4095,2654800.0
2008-03-10 15:50:00,20.22,20.27,20.08,20.16,4589000.0,12.4034,12.434,12.3175,12.3666,4589000.0
2008-03-11 09:30:00,20.48,20.66,20.45,20.56,2915600.0,12.5629,12.6733,12.5445,12.6119,2915600.0
2008-03-11 09:40:00,20.56,20.64,20.52,20.63,2488800.0,12.6119,12.661,12.5874,12.6549,2488800.0
2008-03-11 09:50:00,20.63,20.72,20.62,20.65,2254600.0,12.6549,12.7101,12.6487,12.6671,2254600.0
2008-03-11 10:00:00,20.64,20.68,20.55,20.65,2329500.0,12.661,12.6855,12.6058,12.6671,2329500.0
2008-03-11 10:10:00,20.65,20.8,20.63,20.77,2418600.0,12.6671,12.7592,12.6549,12.7408,2418600.0
2008-03-11 10:20:00,20.77,20.86,20.75,20.77,2068200.0,12.7408,12.796,12.7285,12.7408,2068200.0
2008-03-11 10:30:00,20.78,20.79,20.68,20.72,1094300.0,12.7469,12.753,12.6855,12.7101,1094300.0
2008-03-11 10:40:00,20.72,20.75,20.68,20.72,1256800.0,12.7101,12.7285,12.6855,12.7101,1256800.0
2008-03-11 10:50:00,20.73,20.8,20.7,20.79,1403700.0,12.7162,12.7592,12.6978,12.753,1403700.0
2008-03-11 11:00:00,20.79,20.81,20.75,20.77,1392100.0,12.753,12.7653,12.7285,12.7408,1392100.0
2008-03-11 11:10:00,20.76,20.77,20.72,20.75,1360500.0,12.7346,12.7408,12.7101,12.7285,1360500.0
2008-03-11 11:20:00,20.74,20.85,20.72,20.8,1575400.0,12.7224,12.7898,12.7101,12.7592,1575400.0
2008-03-11 11:30:00,20.8,20.87,20.79,20.79,1151300.0,12.7592,12.8021,12.753,12.753,1151300.0
2008-03-11 11:40:00,20.79,20.8,20.75,20.77,1220800.0,12.753,12.7592,12.7285,12.7408,1220800.0
2008-03-11 11:50:00,20.77,20.78,20.69,20.73,2127600.0,12.7408,12.7469,12.6917,12.7162,2127600.0
2008-03-11 12:00:00,20.72,20.75,20.7,20.73,1767200.0,12.7101,12.7285,12.6978,12.7162,1767200.0
2008-03-11 12:10:00,20.73,20.77,20.73,20.76,965000.0,12.7162,12.7408,12.7162,12.7346,965000.0
2008-03-11 12:20:00,20.76,20.8,20.7,20.72,1163700.0,12.7346,12.7592,12.6978,12.7101,1163700.0
2008-03-11 12:30:00,20.72,20.74,20.66,20.67,913000.0,12.7101,12.7224,12.6733,12.6794,913000.0
2008-03-11 12:40:00,20.67,20.69,20.62,20.64,1353700.0,12.6794,12.6917,12.6487,12.661,1353700.0
2008-03-11 12:50:00,20.65,20.77,20.62,20.75,1638500.0,12.6671,12.7408,12.6487,12.7285,1638500.0
2008-03-11 13:00:00,20.75,20.78,20.7,20.72,1086400.0,12.7285,12.7469,12.6978,12.7101,1086400.0
2008-03-11 13:10:00,20.72,20.82,20.7,20.8,1688000.0,12.7101,12.7714,12.6978,12.7592,1688000.0
2008-03-11 13:20:00,20.8,20.9,20.78,20.9,1948400.0,12.7592,12.8205,12.7469,12.8205,1948400.0
2008-03-11 13:30:00,20.9,20.93,20.84,20.85,1481400.0,12.8205,12.8389,12.7837,12.7898,1481400.0
2008-03-11 13:40:00,20.84,20.86,20.8,20.82,982500.0,12.7837,12.796,12.7592,12.7714,982500.0
2008-03-11 13:50:00,20.83,20.95,20.81,20.92,1478800.0,12.7776,12.8512,12.7653,12.8328,1478800.0
2008-03-11 14:00:00,20.92,20.95,20.89,20.93,1320900.0,12.8328,12.8512,12.8144,12.8389,1320900.0
2008-03-11 14:10:00,20.92,20.95,20.88,20.94,1175200.0,12.8328,12.8512,12.8082,12.845,1175200.0
2008-03-11 14:20:00,20.93,20.98,20.87,20.96,1938900.0,12.8389,12.8696,12.8021,12.8573,1938900.0
2008-03-11 14:30:00,20.95,21.03,20.93,21.03,2063000.0,12.8512,12.9002,12.8389,12.9002,2063000.0
2008-03-11 14:40:00,21.03,21.05,20.99,21.05,1284600.0,12.9002,12.9125,12.8757,12.9125,1284600.0
2008-03-11 14:50:00,21.05,21.06,21.0,21.0,1559700.0,12.9125,12.9186,12.8818,12.8818,1559700.0
2008-03-11 15:00:00,21.0,21.02,20.95,21.0,1772000.0,12.8818,12.8941,12.8512,12.8818,1772000.0
2008-03-11 15:10:00,21.0,21.1,20.99,21.09,2082500.0,12.8818,12.9432,12.8757,12.9371,2082500.0
2008-03-11 15:20:00,21.09,21.09,21.01,21.03,2524400.0,12.9371,12.9371,12.888,12.9002,2524400.0
2008-03-11 15:30:00,21.02,21.03,20.96,21.0,2869800.0,12.8941,12.9002,12.8573,12.8818,2869800.0
2008-03-11 15:40:00,21.0,21.02,20.96,21.01,3834300.0,12.8818,12.8941,12.8573,12.888,3834300.0
2008-03-11 15:50:00,21.01,21.22,21.01,21.2,5597100.0,12.888,13.0168,12.888,13.0045,5597100.0
2008-03-12 09:30:00,21.17,21.23,21.06,21.2,2693200.0,12.9861,13.0229,12.9186,13.0045,2693200.0
2008-03-12 09:40:00,21.19,21.21,21.02,21.06,2635900.0,12.9984,13.0107,12.8941,12.9186,2635900.0
2008-03-12 09:50:00,21.06,21.12,20.98,21.11,1735500.0,12.9186,12.9555,12.8696,12.9493,1735500.0
2008-03-12 10:00:00,21.11,21.18,21.05,21.06,1241900.0,12.9493,12.9923,12.9125,12.9186,1241900.0
2008-03-12 10:10:00,21.06,21.17,21.05,21.15,1177500.0,12.9186,12.9861,12.9125,12.9739,1177500.0
2008-03-12 10:20:00,21.16,21.2,21.11,21.13,1374400.0,12.98,13.0045,12.9493,12.9616,1374400.0
2008-03-12 10:30:00,21.13,21.25,21.13,21.24,1732000.0,12.9616,13.0352,12.9616,13.0291,1732000.0
2008-03-12 10:40:00,21.25,21.37,21.23,21.28,1692400.0,13.0352,13.1088,13.0229,13.0536,1692400.0
2008-03-12 10:50:00,21.27,21.37,21.27,21.32,1722100.0,13.0475,13.1088,13.0475,13.0781,1722100.0
2008-03-12 11:00:00,21.33,21.43,21.32,21.36,1618300.0,13.0843,13.1456,13.0781,13.1027,1618300.0
2008-03-12 11:10:00,21.36,21.49,21.34,21.39,1585200.0,13.1027,13.1824,13.0904,13.1211,1585200.0
2008-03-12 11:20:00,21.39,21.46,21.38,21.43,1055700.0,13.1211,13.164,13.1149,13.1456,1055700.0
2008-03-12 11:30:00,21.42,21.45,21.31,21.34,1371900.0,13.1395,13.1579,13.072,13.0904,1371900.0
2008-03-12 11:40:00,21.34,21.38,21.22,21.22,973100.0,13.0904,13.1149,13.0168,13.0168,973100.0
2008-03-12 11:50:00,21.22,21.24,21.17,21.19,924700.0,13.0168,13.0291,12.9861,12.9984,924700.0
2008-03-12 12:00:00,21.18,21.21,21.16,21.2,879400.0,12.9923,13.0107,12.98,13.0045,879400.0
2008-03-12 12:10:00,21.2,21.28,21.18,21.18,885000.0,13.0045,13.0536,12.9923,12.9923,885000.0
2008-03-12 12:20:00,21.18,21.22,21.14,21.16,880700.0,12.9923,13.0168,12.9677,12.98,880700.0
2008-03-12 12:30:00,21.17,21.24,21.16,21.22,646300.0,12.9861,13.0291,12.98,13.0168,646300.0
2008-03-12 12:40:00,21.22,21.27,21.19,21.21,1084000.0,13.0168,13.0475,12.9984,13.0107,1084000.0
2008-03-12 12:50:00,21.22,21.22,21.16,21.2,910500.0,13.0168,13.0168,12.98,13.0045,910500.0
2008-03-12 13:00:00,21.2,21.28,21.2,21.28,607300.0,13.0045,13.0536,13.0045,13.0536,607300.0
2008-03-12 13:10:00,21.27,21.3,21.24,21.28,696700.0,13.0475,13.0659,13.0291,13.0536,696700.0
2008-03-12 13:20:00,21.28,21.36,21.28,21.32,843700.0,13.0536,13.1027,13.0536,13.0781,843700.0
2008-03-12 13:30:00,21.32,21.33,21.27,21.3,1239600.0,13.0781,13.0843,13.0475,13.0659,1239600.0
2008-03-12 13:40:00,21.3,21.33,21.26,21.28,860200.0,13.0659,13.0843,13.0413,13.0536,860200.0
2008-03-12 13:50:00,21.28,21.32,21.25,21.25,989500.0,13.0536,13.0781,13.0352,13.0352,989500.0
2008-03-12 14:00:00,21.25,21.27,21.17,21.19,900500.0,13.0352,13.0475,12.9861,12.9984,900500.0
2008-03-12 14:10:00,21.2,21.21,21.15,21.21,1368200.0,13.0045,13.0107,12.9739,13.0107,1368200.0
2008-03-12 14:20:00,21.2,21.23,21.17,21.18,1006600.0,13.0045,13.0229,12.9861,12.9923,1006600.0
2008-03-12 14:30:00,21.18,21.24,21.17,21.22,828200.0,12.9923,13.0291,12.9861,13.0168,828200.0
2008-03-12 14:40:00,21.22,21.29,21.21,21.27,913800.0,13.0168,13.0597,13.0107,13.0475,913800.0
2008-03-12 14:50:00,21.28,21.28,21.25,21.26,525200.0,13.0536,13.0536,13.0352,13.0413,525200.0
2008-03-12 15:00:00,21.26,21.28,21.24,21.27,604500.0,13.0413,13.0536,13.0291,13.0475,604500.0
2008-03-12 15:10:00,21.27,21.3,21.23,21.27,947200.0,13.0475,13.0659,13.0229,13.0475,947200.0
2008-03-12 15:20:00,21.27,21.3,21.23,21.23,923800.0,13.0475,13.0659,13.0229,13.0229,923800.0
2008-03-12 15:30:00,21.23,21.25,21.14,21.14,1766500.0,13.0229,13.0352,12.9677,12.9677,1766500.0
2008-03-12 15:40:00,21.14,21.18,21.11,21.13,1971100.0,12.9677,12.9923,12.9493,12.9616,1971100.0
2008-03-12 15:50:00,21.14,21.16,21.07,21.11,2861000.0,12.9677,12.98,12.9248,12.9493,2861000.0
2008-03-13 09:30:00,20.8,21.16,20.75,21.02,3130900.0,12.7592,12.98,12.7285,12.8941,3130900.0
2008-03-13 09:40:00,21.01,21.01,20.89,20.99,1706300.0,12.888,12.888,12.8144,12.8757,1706300.0
2008-03-13 09:50:00,20.99,21.08,20.96,21.0,1621800.0,12.8757,12.9309,12.8573,12.8818,1621800.0
2008-03-13 10:00:00,21.0,21.03,20.93,20.97,2033700.0,12.8818,12.9002,12.8389,12.8634,2033700.0
2008-03-13 10:10:00,20.97,21.06,20.95,20.95,1503500.0,12.8634,12.9186,12.8512,12.8512,1503500.0
2008-03-13 10:20:00,20.95,20.98,20.81,20.85,2118200.0,12.8512,12.8696,12.7653,12.7898,2118200.0
2008-03-13 10:30:00,20.86,20.88,20.79,20.8,1658400.0,12.796,12.8082,12.753,12.7592,1658400.0
2008-03-13 10:40:00,20.79,20.84,20.74,20.81,2026100.0,12.753,12.7837,12.7224,12.7653,2026100.0
2008-03-13 10:50:00,20.81,20.87,20.8,20.82,1537400.0,12.7653,12.8021,12.7592,12.7714,1537400.0
2008-03-13 11:00:00,20.82,21.05,20.82,20.92,2298500.0,12.7714,12.9125,12.7714,12.8328,2298500.0
2008-03-13 11:10:00,20.93,21.05,20.9,20.91,2525800.0,12.8389,12.9125,12.8205,12.8266,2525800.0
2008-03-13 11:20:00,20.9,21.11,20.9,21.0,2671300.0,12.8205,12.9493,12.8205,12.8818,2671300.0
2008-03-13 11:30:00,21.0,21.04,20.96,21.02,1848200.0,12.8818,12.9064,12.8573,12.8941,1848200.0
2008-03-13 11:40:00,21.02,21.06,20.93,20.95,1394300.0,12.8941,12.9186,12.8389,12.8512,1394300.0
2008-03-13 11:50:00,20.95,21.11,20.95,21.06,1683400.0,12.8512,12.9493,12.8512,12.9186,1683400.0
2008-03-13 12:00:00,21.06,21.2,21.06,21.13,1134500.0,12.9186,13.0045,12.9186,12.9616,1134500.0
2008-03-13 12:10:00,21.13,21.17,21.12,21.13,667700.0,12.9616,12.9861,12.9555,12.9616,667700.0
2008-03-13 12:20:00,21.13,21.14,21.02,21.05,1275800.0,12.9616,12.9677,12.8941,12.9125,1275800.0
2008-03-13 12:30:00,21.04,21.08,21.01,21.05,786800.0,12.9064,12.9309,12.888,12.9125,786800.0
2008-03-13 12:40:00,21.05,21.06,20.93,20.96,1562200.0,12.9125,12.9186,12.8389,12.8573,1562200.0
2008-03-13 12:50:00,20.96,21.04,20.96,21.01,1035000.0,12.8573,12.9064,12.8573,12.888,1035000.0
2008-03-13 13:00:00,21.0,21.11,20.96,21.06,1106800.0,12.8818,12.9493,12.8573,12.9186,1106800.0
2008-03-13 13:10:00,21.06,21.11,21.01,21.11,772600.0,12.9186,12.9493,12.888,12.9493,772600.0
2008-03-13 13:20:00,21.12,21.3,21.11,21.26,1694300.0,12.9555,13.0659,12.9493,13.0413,1694300.0
2008-03-13 13:30:00,21.27,21.35,21.21,21.32,1322700.0,13.0475,13.0965,13.0107,13.0781,1322700.0
2008-03-13 13:40:00,21.32,21.35,21.25,21.27,884300.0,13.0781,13.0965,13.0352,13.0475,884300.0
2008-03-13 13:50:00,21.26,21.46,21.26,21.41,1344100.0,13.0413,13.164,13.0413,13.1333,1344100.0
2008-03-13 14:00:00,21.4,21.47,21.34,21.42,1656100.0,13.1272,13.1702,13.0904,13.1395,1656100.0
2008-03-13 14:10:00,21.42,21.49,21.39,21.41,1237900.0,13.1395,13.1824,13.1211,13.1333,1237900.0
2008-03-13 14:20:00,21.41,21.49,21.4,21.47,1729300.0,13.1333,13.1824,13.1272,13.1702,1729300.0
2008-03-13 14:30:00,21.46,21.47,21.34,21.37,1335500.0,13.164,13.1702,13.0904,13.1088,1335500.0
2008-03-13 14:40:00,21.38,21.4,21.3,21.37,1454100.0,13.1149,13.1272,13.0659,13.1088,1454100.0
2008-03-13 14:50:00,21.36,21.4,21.33,21.39,818300.0,13.1027,13.1272,13.0843,13.1211,818300.0
2008-03-13 15:00:00,21.39,21.43,21.35,21.4,1372200.0,13.1211,13.1456,13.0965,13.1272,1372200.0
2008-03-13 15:10:00,21.39,21.4,21.34,21.36,820600.0,13.1211,13.1272,13.0904,13.1027,820600.0
2008-03-13 15:20:00,21.35,21.42,21.28,21.37,1830800.0,13.0965,13.1395,13.0536,13.1088,1830800.0
2008-03-13 15:30:00,21.37,21.42,21.33,21.39,1112200.0,13.1088,13.1395,13.0843,13.1211,1112200.0
2008-03-13 15:40:00,21.39,21.4,21.32,21.32,1867700.0,13.1211,13.1272,13.0781,13.0781,1867700.0
2008-03-13 15:50:00,21.32,21.34,21.19,21.25,3894500.0,13.0781,13.0904,12.9984,13.0352,3894500.0
2008-03-14 09:30:00,21.28,21.43,21.1,21.42,2261200.0,13.0536,13.1456,12.9432,13.1395,2261200.0
2008-03-14 09:40:00,21.41,21.44,21.05,21.07,2511100.0,13.1333,13.1517,12.9125,12.9248,2511100.0
2008-03-14 09:50:00,21.07,21.15,20.79,20.8,3236400.0,12.9248,12.9739,12.753,12.7592,3236400.0
2008-03-14 10:00:00,20.79,21.13,20.67,21.1,4088800.0,12.753,12.9616,12.6794,12.9432,4088800.0
2008-03-14 10:10:00,21.1,21.1,20.79,20.97,2576500.0,12.9432,12.9432,12.753,12.8634,2576500.0
2008-03-14 10:20:00,20.97,20.98,20.8,20.9,2659800.0,12.8634,12.8696,12.7592,12.8205,2659800.0
2008-03-14 10:30:00,20.9,21.04,20.85,20.85,2180000.0,12.8205,12.9064,12.7898,12.7898,2180000.0
2008-03-14 10:40:00,20.85,21.03,20.79,20.94,2026400.0,12.7898,12.9002,12.753,12.845,2026400.0
2008-03-14 10:50:00,20.93,21.08,20.93,20.95,1482000.0,12.8389,12.9309,12.8389,12.8512,1482000.0
2008-03-14 11:00:00,20.94,20.98,20.83,20.91,2563400.0,12.845,12.8696,12.7776,12.8266,2563400.0
2008-03-14 11:10:00,20.91,20.91,20.8,20.82,1276500.0,12.8266,12.8266,12.7592,12.7714,1276500.0
2008-03-14 11:20:00,20.82,20.86,20.74,20.82,1540100.0,12.7714,12.796,12.7224,12.7714,1540100.0
2008-03-14 11:30:00,20.82,20.83,20.75,20.82,1160100.0,12.7714,12.7776,12.7285,12.7714,1160100.0
2008-03-14 11:40:00,20.81,20.93,20.77,20.85,1633100.0,12.7653,12.8389,12.7408,12.7898,1633100.0
2008-03-14 11:50:00,20.84,20.84,20.71,20.78,1524500.0,12.7837,12.7837,12.704,12.7469,1524500.0
2008-03-14 12:00:00,20.78,20.89,20.74,20.87,1651800.0,12.7469,12.8144,12.7224,12.8021,1651800.0
2008-03-14 12:10:00,20.88,20.91,20.85,20.89,1031800.0,12.8082,12.8266,12.7898,12.8144,1031800.0
2008-03-14 12:20:00,20.89,20.89,20.79,20.83,1152700.0,12.8144,12.8144,12.753,12.7776,1152700.0
2008-03-14 12:30:00,20.83,20.85,20.79,20.79,888400.0,12.7776,12.7898,12.753,12.753,888400.0
2008-03-14 12:40:00,20.79,20.85,20.72,20.84,1871200.0,12.753,12.7898,12.7101,12.7837,1871200.0
2008-03-14 12:50:00,20.84,20.92,20.78,20.82,1472800.0,12.7837,12.8328,12.7469,12.7714,1472800.0
2008-03-14 13:00:00,20.82,20.83,20.72,20.75,1338600.0,12.7714,12.7776,12.7101,12.7285,1338600.0
2008-03-14 13:10:00,20.75,20.8,20.71,20.76,1173800.0,12.7285,12.7592,12.704,12.7346,1173800.0
2008-03-14 13:20:00,20.75,20.81,20.73,20.79,1478400.0,12.7285,12.7653,12.7162,12.753,1478400.0
2008-03-14 13:30:00,20.79,20.84,20.74,20.8,1746100.0,12.753,12.7837,12.7224,12.7592,1746100.0
2008-03-14 13:40:00,20.8,20.84,20.78,20.8,931700.0,12.7592,12.7837,12.7469,12.7592,931700.0
2008-03-14 13:50:00,20.81,20.82,20.73,20.74,887300.0,12.7653,12.7714,12.7162,12.7224,887300.0
2008-03-14 14:00:00,20.74,20.79,20.71,20.75,1208000.0,12.7224,12.753,12.704,12.7285,1208000.0
2008-03-14 14:10:00,20.75,20.78,20.72,20.72,1229600.0,12.7285,12.7469,12.7101,12.7101,1229600.0
2008-03-14 14:20:00,20.72,20.74,20.65,20.66,2524100.0,12.7101,12.7224,12.6671,12.6733,2524100.0
2008-03-14 14:30:00,20.66,20.66,20.53,20.56,2582200.0,12.6733,12.6733,12.5935,12.6119,2582200.0
2008-03-14 14:40:00,20.56,20.72,20.55,20.64,3137900.0,12.6119,12.7101,12.6058,12.661,3137900.0
2008-03-14 14:50:00,20.65,20.73,20.63,20.68,1316600.0,12.6671,12.7162,12.6549,12.6855,1316600.0
2008-03-14 15:00:00,20.69,20.73,20.63,20.68,1064400.0,12.6917,12.7162,12.6549,12.6855,1064400.0
2008-03-14 15:10:00,20.69,20.89,20.66,20.8,2248400.0,12.6917,12.8144,12.6733,12.7592,2248400.0
2008-03-14 15:20:00,20.8,20.94,20.78,20.85,1929500.0,12.7592,12.845,12.7469,12.7898,1929500.0
2008-03-14 15:30:00,20.85,20.88,20.74,20.78,1980200.0,12.7898,12.8082,12.7224,12.7469,1980200.0
2008-03-14 15:40:00,20.79,20.79,20.64,20.7,2825400.0,12.753,12.753,12.661,12.6978,2825400.0
2008-03-14 15:50:00,20.7,20.78,20.61,20.66,4063100.0,12.6978,12.7469,12.6426,12.6733,4063100.0
2008-03-17 09:30:00,20.17,20.47,20.17,20.44,3136700.0,12.3727,12.5567,12.3727,12.5383,3136700.0
2008-03-17 09:40:00,20.43,20.57,20.43,20.53,1924300.0,12.5322,12.6181,12.5322,12.5935,1924300.0
2008-03-17 09:50:00,20.52,20.7,20.4,20.47,2262800.0,12.5874,12.6978,12.5138,12.5567,2262800.0
2008-03-17 10:00:00,20.47,20.51,20.4,20.47,1622300.0,12.5567,12.5813,12.5138,12.5567,1622300.0
2008-03-17 10:10:00,20.47,20.56,20.45,20.49,1549000.0,12.5567,12.6119,12.5445,12.569,1549000.0
2008-03-17 10:20:00,20.49,20.69,20.48,20.62,1704900.0,12.569,12.6917,12.5629,12.6487,1704900.0
2008-03-17 10:30:00,20.62,20.67,20.54,20.61,1383700.0,12.6487,12.6794,12.5997,12.6426,1383700.0
2008-03-17 10:40:00,20.61,20.8,20.6,20.73,1701000.0,12.6426,12.7592,12.6365,12.7162,1701000.0
2008-03-17 10:50:00,20.73,20.8,20.67,20.72,2581600.0,12.7162,12.7592,12.6794,12.7101,2581600.0
2008-03-17 11:00:00,20.72,20.83,20.68,20.81,1651600.0,12.7101,12.7776,12.6855,12.7653,1651600.0
2008-03-17 11:10:00,20.81,20.83,20.7,20.74,1714800.0,12.7653,12.7776,12.6978,12.7224,1714800.0
2008-03-17 11:20:00,20.74,20.77,20.66,20.72,1319300.0,12.7224,12.7408,12.6733,12.7101,1319300.0
2008-03-17 11:30:00,20.73,20.88,20.72,20.87,1290900.0,12.7162,12.8082,12.7101,12.8021,1290900.0
2008-03-17 11:40:00,20.87,20.9,20.84,20.9,1169100.0,12.8021,12.8205,12.7837,12.8205,1169100.0
2008-03-17 11:50:00,20.89,20.9,20.74,20.74,1223300.0,12.8144,12.8205,12.7224,12.7224,1223300.0
2008-03-17 12:00:00,20.75,20.8,20.69,20.79,1277700.0,12.7285,12.7592,12.6917,12.753,1277700.0
2008-03-17 12:10:00,20.79,20.85,20.77,20.82,1347100.0,12.753,12.7898,12.7408,12.7714,1347100.0
2008-03-17 12:20:00,20.82,20.82,20.71,20.74,957300.0,12.7714,12.7714,12.704,12.7224,957300.0
2008-03-17 12:30:00,20.74,20.77,20.7,20.76,1345400.0,12.7224,12.7408,12.6978,12.7346,1345400.0
2008-03-17 12:40:00,20.76,20.81,20.71,20.78,1024100.0,12.7346,12.7653,12.704,12.7469,1024100.0
2008-03-17 12:50:00,20.79,20.85,20.76,20.8,851800.0,12.753,12.7898,12.7346,12.7592,851800.0
2008-03-17 13:00:00,20.8,20.81,20.71,20.73,967400.0,12.7592,12.7653,12.704,12.7162,967400.0
2008-03-17 13:10:00,20.73,20.77,20.7,20.72,995600.0,12.7162,12.7408,12.6978,12.7101,995600.0
2008-03-17 13:20:00,20.72,20.76,20.62,20.75,2131900.0,12.7101,12.7346,12.6487,12.7285,2131900.0
2008-03-17 13:30:00,20.76,20.78,20.63,20.68,1667100.0,12.7346,12.7469,12.6549,12.6855,1667100.0
2008-03-17 13:40:00,20.67,20.79,20.65,20.74,1167200.0,12.6794,12.753,12.6671,12.7224,1167200.0
2008-03-17 13:50:00,20.74,20.8,20.71,20.78,920800.0,12.7224,12.7592,12.704,12.7469,920800.0
2008-03-17 14:00:00,20.79,20.9,20.75,20.86,1407600.0,12.753,12.8205,12.7285,12.796,1407600.0
2008-03-17 14:10:00,20.86,20.88,20.77,20.79,1201000.0,12.796,12.8082,12.7408,12.753,1201000.0
2008-03-17 14:20:00,20.79,20.83,20.74,20.77,732900.0,12.753,12.7776,12.7224,12.7408,732900.0
2008-03-17 14:30:00,20.77,20.87,20.75,20.86,810200.0,12.7408,12.8021,12.7285,12.796,810200.0
2008-03-17 14:40:00,20.85,20.96,20.84,20.87,1152400.0,12.7898,12.8573,12.7837,12.8021,1152400.0
2008-03-17 14:50:00,20.88,21.0,20.88,20.92,1678100.0,12.8082,12.8818,12.8082,12.8328,1678100.0
2008-03-17 15:00:00,20.92,21.08,20.86,21.02,2168600.0,12.8328,12.9309,12.796,12.8941,2168600.0
2008-03-17 15:10:00,21.02,21.05,20.97,21.02,1235200.0,12.8941,12.9125,12.8634,12.8941,1235200.0
2008-03-17 15:20:00,21.02,21.09,21.0,21.0,1486100.0,12.8941,12.9371,12.8818,12.8818,1486100.0
2008-03-17 15:30:00,21.0,21.14,21.0,21.08,1605300.0,12.8818,12.9677,12.8818,12.9309,1605300.0
2008-03-17 15:40:00,21.09,21.15,21.0,21.08,2748700.0,12.9371,12.9739,12.8818,12.9309,2748700.0
2008-03-17 15:50:00,21.07,21.07,20.83,20.85,3564900.0,12.9248,12.9248,12.7776,12.7898,3564900.0
2008-03-18 09:30:00,21.33,21.47,21.24,21.31,2358600.0,13.0843,13.1702,13.0291,13.072,2358600.0
2008-03-18 09:40:00,21.31,21.4,21.27,21.3,1768400.0,13.072,13.1272,13.0475,13.0659,1768400.0
2008-03-18 09:50:00,21.31,21.31,21.21,21.25,1740000.0,13.072,13.072,13.0107,13.0352,1740000.0
2008-03-18 10:00:00,21.25,21.32,21.25,21.3,2950000.0,13.0352,13.0781,13.0352,13.0659,2950000.0
2008-03-18 10:10:00,21.31,21.31,21.24,21.25,1627300.0,13.072,13.072,13.0291,13.0352,1627300.0
2008-03-18 10:20:00,21.26,21.3,21.22,21.27,1213700.0,13.0413,13.0659,13.0168,13.0475,1213700.0
2008-03-18 10:30:00,21.27,21.3,21.22,21.25,1549300.0,13.0475,13.0659,13.0168,13.0352,1549300.0
2008-03-18 10:40:00,21.24,21.27,21.19,21.2,1850300.0,13.0291,13.0475,12.9984,13.0045,1850300.0
2008-03-18 10:50:00,21.21,21.3,21.2,21.26,2020200.0,13.0107,13.0659,13.0045,13.0413,2020200.0
2008-03-18 11:00:00,21.27,21.3,21.25,21.29,821800.0,13.0475,13.0659,13.0352,13.0597,821800.0
2008-03-18 11:10:00,21.29,21.3,21.25,21.29,657000.0,13.0597,13.0659,13.0352,13.0597,657000.0
2008-03-18 11:20:00,21.29,21.39,21.28,21.36,972800.0,13.0597,13.1211,13.0536,13.1027,972800.0
2008-03-18 11:30:00,21.37,21.37,21.29,21.34,1359700.0,13.1088,13.1088,13.0597,13.0904,1359700.0
2008-03-18 11:40:00,21.34,21.37,21.33,21.37,752100.0,13.0904,13.1088,13.0843,13.1088,752100.0
2008-03-18 11:50:00,21.38,21.4,21.34,21.36,809400.0,13.1149,13.1272,13.0904,13.1027,809400.0
2008-03-18 12:00:00,21.35,21.37,21.31,21.35,963100.0,13.0965,13.1088,13.072,13.0965,963100.0
2008-03-18 12:10:00,21.35,21.4,21.33,21.4,806500.0,13.0965,13.1272,13.0843,13.1272,806500.0
2008-03-18 12:20:00,21.4,21.42,21.36,21.4,998100.0,13.1272,13.1395,13.1027,13.1272,998100.0
2008-03-18 12:30:00,21.4,21.47,21.38,21.46,1163800.0,13.1272,13.1702,13.1149,13.164,1163800.0
2008-03-18 12:40:00,21.46,21.48,21.41,21.41,1223600.0,13.164,13.1763,13.1333,13.1333,1223600.0
2008-03-18 12:50:00,21.42,21.46,21.41,21.43,569300.0,13.1395,13.164,13.1333,13.1456,569300.0
2008-03-18 13:00:00,21.43,21.47,21.42,21.46,699300.0,13.1456,13.1702,13.1395,13.164,699300.0
2008-03-18 13:10:00,21.46,21.5,21.46,21.49,967100.0,13.164,13.1886,13.164,13.1824,967100.0
2008-03-18 13:20:00,21.49,21.5,21.42,21.45,1655500.0,13.1824,13.1886,13.1395,13.1579,1655500.0
2008-03-18 13:30:00,21.44,21.5,21.44,21.48,1112800.0,13.1517,13.1886,13.1517,13.1763,1112800.0
2008-03-18 13:40:00,21.48,21.52,21.46,21.48,1646600.0,13.1763,13.2008,13.164,13.1763,1646600.0
2008-03-18 13:50:00,21.48,21.5,21.46,21.46,605700.0,13.1763,13.1886,13.164,13.164,605700.0
2008-03-18 14:00:00,21.47,21.48,21.32,21.34,1781000.0,13.1702,13.1763,13.0781,13.0904,1781000.0
2008-03-18 14:10:00,21.35,21.41,21.19,21.39,3224700.0,13.0965,13.1333,12.9984,13.1211,3224700.0
2008-03-18 14:20:00,21.36,21.41,21.25,21.28,3293900.0,13.1027,13.1333,13.0352,13.0536,3293900.0
2008-03-18 14:30:00,21.28,21.32,21.19,21.26,3013500.0,13.0536,13.0781,12.9984,13.0413,3013500.0
2008-03-18 14:40:00,21.27,21.42,21.26,21.38,2225700.0,13.0475,13.1395,13.0413,13.1149,2225700.0
2008-03-18 14:50:00,21.39,21.6,21.36,21.58,2397400.0,13.1211,13.2499,13.1027,13.2376,2397400.0
2008-03-18 15:00:00,21.59,21.6,21.5,21.59,1734000.0,13.2438,13.2499,13.1886,13.2438,1734000.0
2008-03-18 15:10:00,21.59,21.59,21.5,21.52,1386400.0,13.2438,13.2438,13.1886,13.2008,1386400.0
2008-03-18 15:20:00,21.53,21.6,21.51,21.53,2286800.0,13.207,13.2499,13.1947,13.207,2286800.0
2008-03-18 15:30:00,21.54,21.61,21.51,21.57,1999000.0,13.2131,13.256,13.1947,13.2315,1999000.0
2008-03-18 15:40:00,21.57,21.65,21.57,21.6,3164300.0,13.2315,13.2806,13.2315,13.2499,3164300.0
2008-03-18 15:50:00,21.59,21.75,21.59,21.75,4982900.0,13.2438,13.3419,13.2438,13.3419,4982900.0
2008-03-19 09:30:00,21.53,21.68,21.5,21.67,4411600.0,13.207,13.299,13.1886,13.2928,4411600.0
2008-03-19 09:40:00,21.67,21.73,21.63,21.7,1447100.0,13.2928,13.3296,13.2683,13.3112,1447100.0
2008-03-19 09:50:00,21.7,21.72,21.54,21.58,1964100.0,13.3112,13.3235,13.2131,13.2376,1964100.0
2008-03-19 10:00:00,21.58,21.65,21.58,21.58,2221900.0,13.2376,13.2806,13.2376,13.2376,2221900.0
2008-03-19 10:10:00,21.59,21.6,21.5,21.54,2315000.0,13.2438,13.2499,13.1886,13.2131,2315000.0
2008-03-19 10:20:00,21.53,21.6,21.46,21.47,2241000.0,13.207,13.2499,13.164,13.1702,2241000.0
2008-03-19 10:30:00,21.47,21.47,21.36,21.41,3283200.0,13.1702,13.1702,13.1027,13.1333,3283200.0
2008-03-19 10:40:00,21.41,21.49,21.4,21.47,1350000.0,13.1333,13.1824,13.1272,13.1702,1350000.0
2008-03-19 10:50:00,21.47,21.48,21.41,21.42,1288700.0,13.1702,13.1763,13.1333,13.1395,1288700.0
2008-03-19 11:00:00,21.42,21.45,21.37,21.45,2096800.0,13.1395,13.1579,13.1088,13.1579,2096800.0
2008-03-19 11:10:00,21.44,21.51,21.43,21.47,1546900.0,13.1517,13.1947,13.1456,13.1702,1546900.0
2008-03-19 11:20:00,21.48,21.58,21.45,21.49,1823600.0,13.1763,13.2376,13.1579,13.1824,1823600.0
2008-03-19 11:30:00,21.48,21.57,21.45,21.55,1462000.0,13.1763,13.2315,13.1579,13.2192,1462000.0
2008-03-19 11:40:00,21.56,21.58,21.45,21.47,908700.0,13.2254,13.2376,13.1579,13.1702,908700.0
2008-03-19 11:50:00,21.46,21.51,21.41,21.41,1087500.0,13.164,13.1947,13.1333,13.1333,1087500.0
2008-03-19 12:00:00,21.41,21.44,21.37,21.43,1407800.0,13.1333,13.1517,13.1088,13.1456,1407800.0
2008-03-19 12:10:00,21.44,21.45,21.38,21.44,1510600.0,13.1517,13.1579,13.1149,13.1517,1510600.0
2008-03-19 12:20:00,21.44,21.44,21.37,21.4,837000.0,13.1517,13.1517,13.1088,13.1272,837000.0
2008-03-19 12:30:00,21.4,21.41,21.37,21.39,560200.0,13.1272,13.1333,13.1088,13.1211,560200.0
2008-03-19 12:40:00,21.38,21.41,21.37,21.4,874800.0,13.1149,13.1333,13.1088,13.1272,874800.0
2008-03-19 12:50:00,21.38,21.45,21.37,21.37,765200.0,13.1149,13.1579,13.1088,13.1088,765200.0
2008-03-19 13:00:00,21.37,21.42,21.36,21.4,849500.0,13.1088,13.1395,13.1027,13.1272,849500.0
2008-03-19 13:10:00,21.41,21.41,21.35,21.41,865300.0,13.1333,13.1333,13.0965,13.1333,865300.0
2008-03-19 13:20:00,21.4,21.44,21.34,21.35,1635000.0,13.1272,13.1517,13.0904,13.0965,1635000.0
2008-03-19 13:30:00,21.35,21.38,21.29,21.33,1187700.0,13.0965,13.1149,13.0597,13.0843,1187700.0
2008-03-19 13:40:00,21.34,21.39,21.32,21.37,863900.0,13.0904,13.1211,13.0781,13.1088,863900.0
2008-03-19 13:50:00,21.37,21.38,21.26,21.31,1844000.0,13.1088,13.1149,13.0413,13.072,1844000.0
2008-03-19 14:00:00,21.31,21.34,21.25,21.27,1169300.0,13.072,13.0904,13.0352,13.0475,1169300.0
2008-03-19 14:10:00,21.27,21.3,21.23,21.28,1611300.0,13.0475,13.0659,13.0229,13.0536,1611300.0
2008-03-19 14:20:00,21.27,21.38,21.27,21.35,1564400.0,13.0475,13.1149,13.0475,13.0965,1564400.0
2008-03-19 14:30:00,21.35,21.37,21.23,21.27,1727600.0,13.0965,13.1088,13.0229,13.0475,1727600.0
2008-03-19 14:40:00,21.26,21.32,21.25,21.27,1147000.0,13.0413,13.0781,13.0352,13.0475,1147000.0
2008-03-19 14:50:00,21.28,21.37,21.26,21.35,1024900.0,13.0536,13.1088,13.0413,13.0965,1024900.0
2008-03-19 15:00:00,21.36,21.41,21.31,21.38,1450200.0,13.1027,13.1333,13.072,13.1149,1450200.0
2008-03-19 15:10:00,21.38,21.4,21.32,21.33,1041200.0,13.1149,13.1272,13.0781,13.0843,1041200.0
2008-03-19 15:20:00,21.33,21.37,21.25,21.28,1966600.0,13.0843,13.1088,13.0352,13.0536,1966600.0
2008-03-19 15:30:00,21.27,21.32,21.17,21.17,2350900.0,13.0475,13.0781,12.9861,12.9861,2350900.0
2008-03-19 15:40:00,21.17,21.23,21.17,21.19,2080100.0,12.9861,13.0229,12.9861,12.9984,2080100.0
2008-03-19 15:50:00,21.2,21.21,21.08,21.08,3836800.0,13.0045,13.0107,12.9309,12.9309,3836800.0
2008-03-20 09:30:00,21.47,21.5,21.28,21.33,11494300.0,13.1702,13.1886,13.0536,13.0843,11494300.0
2008-03-20 09:40:00,21.34,21.49,21.3,21.42,1780300.0,13.0904,13.1824,13.0659,13.1395,1780300.0
2008-03-20 09:50:00,21.42,21.46,21.38,21.43,1270200.0,13.1395,13.164,13.1149,13.1456,1270200.0
2008-03-20 10:00:00,21.44,21.53,21.42,21.45,1844300.0,13.1517,13.207,13.1395,13.1579,1844300.0
2008-03-20 10:10:00,21.44,21.51,21.42,21.5,1620700.0,13.1517,13.1947,13.1395,13.1886,1620700.0
2008-03-20 10:20:00,21.49,21.6,21.49,21.56,1616000.0,13.1824,13.2499,13.1824,13.2254,1616000.0
2008-03-20 10:30:00,21.55,21.63,21.54,21.6,2400400.0,13.2192,13.2683,13.2131,13.2499,2400400.0
2008-03-20 10:40:00,21.59,21.6,21.52,21.55,1484000.0,13.2438,13.2499,13.2008,13.2192,1484000.0
2008-03-20 10:50:00,21.55,21.61,21.53,21.6,1364400.0,13.2192,13.256,13.207,13.2499,1364400.0
2008-03-20 11:00:00,21.6,21.6,21.48,21.51,1502700.0,13.2499,13.2499,13.1763,13.1947,1502700.0
2008-03-20 11:10:00,21.51,21.51,21.44,21.48,1009800.0,13.1947,13.1947,13.1517,13.1763,1009800.0
2008-03-20 11:20:00,21.48,21.6,21.47,21.59,1428700.0,13.1763,13.2499,13.1702,13.2438,1428700.0
2008-03-20 11:30:00,21.59,21.6,21.52,21.52,572200.0,13.2438,13.2499,13.2008,13.2008,572200.0
2008-03-20 11:40:00,21.52,21.53,21.43,21.44,745600.0,13.2008,13.207,13.1456,13.1517,745600.0
2008-03-20 11:50:00,21.44,21.51,21.43,21.51,881900.0,13.1517,13.1947,13.1456,13.1947,881900.0
2008-03-20 12:00:00,21.5,21.57,21.46,21.5,1281000.0,13.1886,13.2315,13.164,13.1886,1281000.0
2008-03-20 12:10:00,21.51,21.56,21.48,21.54,545100.0,13.1947,13.2254,13.1763,13.2131,545100.0
2008-03-20 12:20:00,21.54,21.56,21.5,21.53,569700.0,13.2131,13.2254,13.1886,13.207,569700.0
2008-03-20 12:30:00,21.53,21.55,21.44,21.46,699500.0,13.207,13.2192,13.1517,13.164,699500.0
2008-03-20 12:40:00,21.47,21.52,21.43,21.5,1159700.0,13.1702,13.2008,13.1456,13.1886,1159700.0
2008-03-20 12:50:00,21.5,21.55,21.49,21.49,663600.0,13.1886,13.2192,13.1824,13.1824,663600.0
2008-03-20 13:00:00,21.49,21.54,21.49,21.51,444300.0,13.1824,13.2131,13.1824,13.1947,444300.0
2008-03-20 13:10:00,21.51,21.52,21.47,21.49,300000.0,13.1947,13.2008,13.1702,13.1824,300000.0
2008-03-20 13:20:00,21.48,21.52,21.48,21.52,614000.0,13.1763,13.2008,13.1763,13.2008,614000.0
2008-03-20 13:30:00,21.52,21.65,21.51,21.63,1860200.0,13.2008,13.2806,13.1947,13.2683,1860200.0
2008-03-20 13:40:00,21.63,21.71,21.62,21.68,920600.0,13.2683,13.3174,13.2622,13.299,920600.0
2008-03-20 13:50:00,21.68,21.72,21.66,21.69,602700.0,13.299,13.3235,13.2867,13.3051,602700.0
2008-03-20 14:00:00,21.68,21.73,21.65,21.65,890600.0,13.299,13.3296,13.2806,13.2806,890600.0
2008-03-20 14:10:00,21.65,21.66,21.58,21.59,782100.0,13.2806,13.2867,13.2376,13.2438,782100.0
2008-03-20 14:20:00,21.59,21.67,21.58,21.66,786800.0,13.2438,13.2928,13.2376,13.2867,786800.0
2008-03-20 14:30:00,21.66,21.68,21.62,21.64,1450800.0,13.2867,13.299,13.2622,13.2744,1450800.0
2008-03-20 14:40:00,21.63,21.65,21.59,21.64,946400.0,13.2683,13.2806,13.2438,13.2744,946400.0
2008-03-20 14:50:00,21.63,21.66,21.6,21.64,969600.0,13.2683,13.2867,13.2499,13.2744,969600.0
2008-03-20 15:00:00,21.63,21.69,21.62,21.64,1435100.0,13.2683,13.3051,13.2622,13.2744,1435100.0
2008-03-20 15:10:00,21.64,21.7,21.63,21.69,1297300.0,13.2744,13.3112,13.2683,13.3051,1297300.0
2008-03-20 15:20:00,21.7,21.75,21.61,21.63,1586700.0,13.3112,13.3419,13.256,13.2683,1586700.0
2008-03-20 15:30:00,21.63,21.64,21.53,21.56,1820000.0,13.2683,13.2744,13.207,13.2254,1820000.0
2008-03-20 15:40:00,21.57,21.66,21.53,21.6,1676600.0,13.2315,13.2867,13.207,13.2499,1676600.0
2008-03-20 15:50:00,21.61,21.76,21.59,21.72,3663100.0,13.256,13.348,13.2438,13.3235,3663100.0
2008-03-24 09:30:00,21.76,21.94,21.75,21.93,1852900.0,13.348,13.4585,13.3419,13.4523,1852900.0
2008-03-24 09:40:00,21.93,21.97,21.91,21.94,1335000.0,13.4523,13.4769,13.4401,13.4585,1335000.0
2008-03-24 09:50:00,21.94,21.97,21.92,21.94,1172100.0,13.4585,13.4769,13.4462,13.4585,1172100.0
2008-03-24 10:00:00,21.95,22.04,21.93,22.01,3487200.0,13.4646,13.5198,13.4523,13.5014,3487200.0
2008-03-24 10:10:00,22.02,22.3,22.01,22.3,3146900.0,13.5075,13.6793,13.5014,13.6793,3146900.0
2008-03-24 10:20:00,22.3,22.32,22.14,22.3,3343200.0,13.6793,13.6916,13.5811,13.6793,3343200.0
2008-03-24 10:30:00,22.29,22.38,22.28,22.36,2287500.0,13.6732,13.7284,13.667,13.7161,2287500.0
2008-03-24 10:40:00,22.38,22.45,22.32,22.36,1914600.0,13.7284,13.7713,13.6916,13.7161,1914600.0
2008-03-24 10:50:00,22.35,22.36,22.23,22.23,1260700.0,13.71,13.7161,13.6364,13.6364,1260700.0
2008-03-24 11:00:00,22.23,22.25,22.14,22.16,1646900.0,13.6364,13.6486,13.5811,13.5934,1646900.0
2008-03-24 11:10:00,22.16,22.27,22.1,22.22,1284100.0,13.5934,13.6609,13.5566,13.6302,1284100.0
2008-03-24 11:20:00,22.22,22.22,22.14,22.21,912500.0,13.6302,13.6302,13.5811,13.6241,912500.0
2008-03-24 11:30:00,22.2,22.21,22.16,22.2,706900.0,13.6179,13.6241,13.5934,13.6179,706900.0
2008-03-24 11:40:00,22.21,22.27,22.18,22.19,723900.0,13.6241,13.6609,13.6057,13.6118,723900.0
2008-03-24 11:50:00,22.19,22.2,22.15,22.19,754500.0,13.6118,13.6179,13.5873,13.6118,754500.0
2008-03-24 12:00:00,22.19,22.19,22.15,22.17,410300.0,13.6118,13.6118,13.5873,13.5995,410300.0
2008-03-24 12:10:00,22.17,22.21,22.15,22.21,715700.0,13.5995,13.6241,13.5873,13.6241,715700.0
2008-03-24 12:20:00,22.2,22.29,22.2,22.27,793000.0,13.6179,13.6732,13.6179,13.6609,793000.0
2008-03-24 12:30:00,22.28,22.3,22.23,22.25,735700.0,13.667,13.6793,13.6364,13.6486,735700.0
2008-03-24 12:40:00,22.26,22.31,22.24,22.29,861700.0,13.6548,13.6854,13.6425,13.6732,861700.0
2008-03-24 12:50:00,22.29,22.33,22.25,22.26,772700.0,13.6732,13.6977,13.6486,13.6548,772700.0
2008-03-24 13:00:00,22.25,22.3,22.23,22.3,740800.0,13.6486,13.6793,13.6364,13.6793,740800.0
2008-03-24 13:10:00,22.3,22.3,22.28,22.3,400600.0,13.6793,13.6793,13.667,13.6793,400600.0
2008-03-24 13:20:00,22.31,22.35,22.3,22.34,639300.0,13.6854,13.71,13.6793,13.7038,639300.0
2008-03-24 13:30:00,22.34,22.35,22.29,22.29,473800.0,13.7038,13.71,13.6732,13.6732,473800.0
2008-03-24 13:40:00,22.3,22.32,22.25,22.29,663200.0,13.6793,13.6916,13.6486,13.6732,663200.0
2008-03-24 13:50:00,22.3,22.35,22.29,22.34,429200.0,13.6793,13.71,13.6732,13.7038,429200.0
2008-03-24 14:00:00,22.35,22.35,22.25,22.27,782100.0,13.71,13.71,13.6486,13.6609,782100.0
2008-03-24 14:10:00,22.26,22.29,22.24,22.29,639100.0,13.6548,13.6732,13.6425,13.6732,639100.0
2008-03-24 14:20:00,22.29,22.3,22.25,22.3,840900.0,13.6732,13.6793,13.6486,13.6793,840900.0
2008-03-24 14:30:00,22.29,22.3,22.27,22.29,543300.0,13.6732,13.6793,13.6609,13.6732,543300.0
2008-03-24 14:40:00,22.3,22.33,22.28,22.3,942800.0,13.6793,13.6977,13.667,13.6793,942800.0
2008-03-24 14:50:00,22.3,22.31,22.27,22.28,1867700.0,13.6793,13.6854,13.6609,13.667,1867700.0
2008-03-24 15:00:00,22.28,22.29,22.24,22.27,1105100.0,13.667,13.6732,13.6425,13.6609,1105100.0
2008-03-24 15:10:00,22.27,22.31,22.26,22.3,771100.0,13.6609,13.6854,13.6548,13.6793,771100.0
2008-03-24 15:20:00,22.3,22.31,22.25,22.25,924900.0,13.6793,13.6854,13.6486,13.6486,924900.0
2008-03-24 15:30:00,22.25,22.31,22.24,22.26,1671700.0,13.6486,13.6854,13.6425,13.6548,1671700.0
2008-03-24 15:40:00,22.26,22.28,22.14,22.14,2653800.0,13.6548,13.667,13.5811,13.5811,2653800.0
2008-03-24 15:50:00,22.14,22.21,22.13,22.2,3600900.0,13.5811,13.6241,13.575,13.6179,3600900.0
2008-03-25 09:30:00,22.32,22.32,22.08,22.24,2113100.0,13.6916,13.6916,13.5443,13.6425,2113100.0
2008-03-25 09:40:00,22.24,22.33,22.21,22.25,1893400.0,13.6425,13.6977,13.6241,13.6486,1893400.0
2008-03-25 09:50:00,22.25,22.27,22.07,22.07,2127500.0,13.6486,13.6609,13.5382,13.5382,2127500.0
2008-03-25 10:00:00,22.07,22.15,22.03,22.09,1749200.0,13.5382,13.5873,13.5137,13.5505,1749200.0
2008-03-25 10:10:00,22.09,22.14,22.08,22.13,879600.0,13.5505,13.5811,13.5443,13.575,879600.0
2008-03-25 10:20:00,22.12,22.17,22.09,22.1,857300.0,13.5689,13.5995,13.5505,13.5566,857300.0
2008-03-25 10:30:00,22.09,22.13,22.07,22.08,1209600.0,13.5505,13.575,13.5382,13.5443,1209600.0
2008-03-25 10:40:00,22.08,22.13,22.07,22.1,1119900.0,13.5443,13.575,13.5382,13.5566,1119900.0
2008-03-25 10:50:00,22.11,22.12,22.06,22.12,1410400.0,13.5627,13.5689,13.5321,13.5689,1410400.0
2008-03-25 11:00:00,22.12,22.15,22.09,22.14,1110200.0,13.5689,13.5873,13.5505,13.5811,1110200.0
2008-03-25 11:10:00,22.15,22.17,22.08,22.08,1258000.0,13.5873,13.5995,13.5443,13.5443,1258000.0
2008-03-25 11:20:00,22.08,22.16,22.08,22.13,742500.0,13.5443,13.5934,13.5443,13.575,742500.0
2008-03-25 11:30:00,22.13,22.18,22.1,22.13,1280400.0,13.575,13.6057,13.5566,13.575,1280400.0
2008-03-25 11:40:00,22.14,22.16,22.09,22.1,807200.0,13.5811,13.5934,13.5505,13.5566,807200.0
2008-03-25 11:50:00,22.1,22.14,22.08,22.09,800200.0,13.5566,13.5811,13.5443,13.5505,800200.0
2008-03-25 12:00:00,22.09,22.18,22.06,22.18,1058600.0,13.5505,13.6057,13.5321,13.6057,1058600.0
2008-03-25 12:10:00,22.17,22.24,22.13,22.23,853900.0,13.5995,13.6425,13.575,13.6364,853900.0
2008-03-25 12:20:00,22.22,22.25,22.18,22.24,1048000.0,13.6302,13.6486,13.6057,13.6425,1048000.0
2008-03-25 12:30:00,22.24,22.26,22.2,22.24,729300.0,13.6425,13.6548,13.6179,13.6425,729300.0
2008-03-25 12:40:00,22.23,22.28,22.23,22.25,1017900.0,13.6364,13.667,13.6364,13.6486,1017900.0
2008-03-25 12:50:00,22.26,22.28,22.23,22.23,630300.0,13.6548,13.667,13.6364,13.6364,630300.0
2008-03-25 13:00:00,22.23,22.25,22.17,22.19,607400.0,13.6364,13.6486,13.5995,13.6118,607400.0
2008-03-25 13:10:00,22.19,22.24,22.18,22.22,499300.0,13.6118,13.6425,13.6057,13.6302,499300.0
2008-03-25 13:20:00,22.23,22.26,22.21,22.23,389600.0,13.6364,13.6548,13.6241,13.6364,389600.0
2008-03-25 13:30:00,22.23,22.29,22.2,22.21,921100.0,13.6364,13.6732,13.6179,13.6241,921100.0
2008-03-25 13:40:00,22.2,22.26,22.18,22.26,861000.0,13.6179,13.6548,13.6057,13.6548,861000.0
2008-03-25 13:50:00,22.26,22.35,22.25,22.34,1328500.0,13.6548,13.71,13.6486,13.7038,1328500.0
2008-03-25 14:00:00,22.33,22.39,22.3,22.39,1174100.0,13.6977,13.7345,13.6793,13.7345,1174100.0
2008-03-25 14:10:00,22.38,22.4,22.31,22.32,856600.0,13.7284,13.7406,13.6854,13.6916,856600.0
2008-03-25 14:20:00,22.31,22.33,22.28,22.29,900500.0,13.6854,13.6977,13.667,13.6732,900500.0
2008-03-25 14:30:00,22.29,22.3,22.27,22.28,908100.0,13.6732,13.6793,13.6609,13.667,908100.0
2008-03-25 14:40:00,22.28,22.29,22.21,22.25,1053200.0,13.667,13.6732,13.6241,13.6486,1053200.0
2008-03-25 14:50:00,22.25,22.34,22.24,22.33,1296300.0,13.6486,13.7038,13.6425,13.6977,1296300.0
2008-03-25 15:00:00,22.33,22.37,22.3,22.3,806500.0,13.6977,13.7222,13.6793,13.6793,806500.0
2008-03-25 15:10:00,22.3,22.35,22.29,22.33,788000.0,13.6793,13.71,13.6732,13.6977,788000.0
2008-03-25 15:20:00,22.34,22.37,22.27,22.34,747400.0,13.7038,13.7222,13.6609,13.7038,747400.0
2008-03-25 15:30:00,22.35,22.38,22.33,22.33,712500.0,13.71,13.7284,13.6977,13.6977,712500.0
2008-03-25 15:40:00,22.34,22.36,22.27,22.31,1580600.0,13.7038,13.7161,13.6609,13.6854,1580600.0
2008-03-25 15:50:00,22.31,22.32,22.2,22.23,2986600.0,13.6854,13.6916,13.6179,13.6364,2986600.0
2008-03-26 09:30:00,22.03,22.07,21.87,22.02,1996200.0,13.5137,13.5382,13.4155,13.5075,1996200.0
2008-03-26 09:40:00,22.01,22.05,21.9,21.91,1988600.0,13.5014,13.5259,13.4339,13.4401,1988600.0
2008-03-26 09:50:00,21.9,21.93,21.85,21.92,1224000.0,13.4339,13.4523,13.4033,13.4462,1224000.0
2008-03-26 10:00:00,21.93,21.95,21.87,21.88,2102200.0,13.4523,13.4646,13.4155,13.4217,2102200.0
2008-03-26 10:10:00,21.89,21.92,21.84,21.84,1747400.0,13.4278,13.4462,13.3971,13.3971,1747400.0
2008-03-26 10:20:00,21.84,21.88,21.83,21.85,1307800.0,13.3971,13.4217,13.391,13.4033,1307800.0
2008-03-26 10:30:00,21.84,21.85,21.71,21.76,2035700.0,13.3971,13.4033,13.3174,13.348,2035700.0
2008-03-26 10:40:00,21.76,21.76,21.71,21.71,1407100.0,13.348,13.348,13.3174,13.3174,1407100.0
2008-03-26 10:50:00,21.71,21.78,21.71,21.78,1368800.0,13.3174,13.3603,13.3174,13.3603,1368800.0
2008-03-26 11:00:00,21.78,21.79,21.74,21.76,795900.0,13.3603,13.3664,13.3358,13.348,795900.0
2008-03-26 11:10:00,21.77,21.8,21.76,21.8,815800.0,13.3542,13.3726,13.348,13.3726,815800.0
2008-03-26 11:20:00,21.8,21.93,21.78,21.92,2079800.0,13.3726,13.4523,13.3603,13.4462,2079800.0
2008-03-26 11:30:00,21.92,22.0,21.92,21.99,2140200.0,13.4462,13.4953,13.4462,13.4891,2140200.0
2008-03-26 11:40:00,21.99,22.05,21.95,22.04,2010200.0,13.4891,13.5259,13.4646,13.5198,2010200.0
2008-03-26 11:50:00,22.04,22.07,21.93,21.94,1010200.0,13.5198,13.5382,13.4523,13.4585,1010200.0
2008-03-26 12:00:00,21.94,21.95,21.92,21.94,830900.0,13.4585,13.4646,13.4462,13.4585,830900.0
2008-03-26 12:10:00,21.94,21.95,21.89,21.89,472700.0,13.4585,13.4646,13.4278,13.4278,472700.0
2008-03-26 12:20:00,21.89,21.91,21.86,21.89,661300.0,13.4278,13.4401,13.4094,13.4278,661300.0
2008-03-26 12:30:00,21.89,21.9,21.84,21.85,680400.0,13.4278,13.4339,13.3971,13.4033,680400.0
2008-03-26 12:40:00,21.84,21.89,21.83,21.89,994300.0,13.3971,13.4278,13.391,13.4278,994300.0
2008-03-26 12:50:00,21.88,21.89,21.84,21.85,640100.0,13.4217,13.4278,13.3971,13.4033,640100.0
2008-03-26 13:00:00,21.86,21.9,21.85,21.86,423300.0,13.4094,13.4339,13.4033,13.4094,423300.0
2008-03-26 13:10:00,21.85,21.86,21.8,21.82,610500.0,13.4033,13.4094,13.3726,13.3848,610500.0
2008-03-26 13:20:00,21.83,21.84,21.8,21.83,392700.0,13.391,13.3971,13.3726,13.391,392700.0
2008-03-26 13:30:00,21.83,21.83,21.75,21.78,856000.0,13.391,13.391,13.3419,13.3603,856000.0
2008-03-26 13:40:00,21.78,21.8,21.77,21.78,600400.0,13.3603,13.3726,13.3542,13.3603,600400.0
2008-03-26 13:50:00,21.79,21.81,21.78,21.78,396900.0,13.3664,13.3787,13.3603,13.3603,396900.0
2008-03-26 14:00:00,21.79,21.84,21.77,21.83,709900.0,13.3664,13.3971,13.3542,13.391,709900.0
2008-03-26 14:10:00,21.83,21.91,21.83,21.89,1035100.0,13.391,13.4401,13.391,13.4278,1035100.0
2008-03-26 14:20:00,21.9,21.91,21.86,21.89,534000.0,13.4339,13.4401,13.4094,13.4278,534000.0
2008-03-26 14:30:00,21.89,21.97,21.87,21.88,1114100.0,13.4278,13.4769,13.4155,13.4217,1114100.0
2008-03-26 14:40:00,21.87,21.88,21.78,21.81,1103600.0,13.4155,13.4217,13.3603,13.3787,1103600.0
2008-03-26 14:50:00,21.81,21.93,21.81,21.92,946000.0,13.3787,13.4523,13.3787,13.4462,946000.0
2008-03-26 15:00:00,21.92,21.96,21.89,21.95,1643800.0,13.4462,13.4707,13.4278,13.4646,1643800.0
2008-03-26 15:10:00,21.96,21.96,21.85,21.87,1073400.0,13.4707,13.4707,13.4033,13.4155,1073400.0
2008-03-26 15:20:00,21.87,21.89,21.81,21.83,858300.0,13.4155,13.4278,13.3787,13.391,858300.0
2008-03-26 15:30:00,21.82,21.85,21.79,21.83,1058600.0,13.3848,13.4033,13.3664,13.391,1058600.0
2008-03-26 15:40:00,21.83,21.86,21.81,21.85,993100.0,13.391,13.4094,13.3787,13.4033,993100.0
2008-03-26 15:50:00,21.86,21.89,21.83,21.86,1988500.0,13.4094,13.4278,13.391,13.4094,1988500.0
2008-03-27 09:30:00,21.88,21.91,21.48,21.53,2528800.0,13.4217,13.4401,13.1763,13.207,2528800.0
2008-03-27 09:40:00,21.53,21.82,21.5,21.76,3010200.0,13.207,13.3848,13.1886,13.348,3010200.0
2008-03-27 09:50:00,21.76,21.77,21.62,21.72,2181900.0,13.348,13.3542,13.2622,13.3235,2181900.0
2008-03-27 10:00:00,21.71,21.73,21.68,21.69,1028800.0,13.3174,13.3296,13.299,13.3051,1028800.0
2008-03-27 10:10:00,21.69,21.7,21.64,21.64,1112000.0,13.3051,13.3112,13.2744,13.2744,1112000.0
2008-03-27 10:20:00,21.64,21.64,21.4,21.41,4226900.0,13.2744,13.2744,13.1272,13.1333,4226900.0
2008-03-27 10:30:00,21.41,21.44,21.36,21.38,3264500.0,13.1333,13.1517,13.1027,13.1149,3264500.0
2008-03-27 10:40:00,21.38,21.39,21.33,21.36,1670500.0,13.1149,13.1211,13.0843,13.1027,1670500.0
2008-03-27 10:50:00,21.36,21.4,21.34,21.39,1631500.0,13.1027,13.1272,13.0904,13.1211,1631500.0
2008-03-27 11:00:00,21.38,21.46,21.38,21.44,2042000.0,13.1149,13.164,13.1149,13.1517,2042000.0
2008-03-27 11:10:00,21.44,21.45,21.35,21.36,1367100.0,13.1517,13.1579,13.0965,13.1027,1367100.0
2008-03-27 11:20:00,21.36,21.43,21.36,21.4,1162600.0,13.1027,13.1456,13.1027,13.1272,1162600.0
2008-03-27 11:30:00,21.41,21.45,21.39,21.45,878700.0,13.1333,13.1579,13.1211,13.1579,878700.0
2008-03-27 11:40:00,21.44,21.52,21.41,21.49,1335900.0,13.1517,13.2008,13.1333,13.1824,1335900.0
2008-03-27 11:50:00,21.49,21.52,21.47,21.48,919900.0,13.1824,13.2008,13.1702,13.1763,919900.0
2008-03-27 12:00:00,21.48,21.49,21.41,21.42,1454100.0,13.1763,13.1824,13.1333,13.1395,1454100.0
2008-03-27 12:10:00,21.43,21.51,21.42,21.47,1016400.0,13.1456,13.1947,13.1395,13.1702,1016400.0
2008-03-27 12:20:00,21.47,21.51,21.42,21.49,1748300.0,13.1702,13.1947,13.1395,13.1824,1748300.0
2008-03-27 12:30:00,21.48,21.51,21.48,21.48,1054300.0,13.1763,13.1947,13.1763,13.1763,1054300.0
2008-03-27 12:40:00,21.48,21.55,21.48,21.52,1119400.0,13.1763,13.2192,13.1763,13.2008,1119400.0
2008-03-27 12:50:00,21.51,21.51,21.46,21.47,1521000.0,13.1947,13.1947,13.164,13.1702,1521000.0
2008-03-27 13:00:00,21.47,21.49,21.4,21.44,2115800.0,13.1702,13.1824,13.1272,13.1517,2115800.0
2008-03-27 13:10:00,21.43,21.5,21.41,21.46,975100.0,13.1456,13.1886,13.1333,13.164,975100.0
2008-03-27 13:20:00,21.45,21.46,21.39,21.39,1002200.0,13.1579,13.164,13.1211,13.1211,1002200.0
2008-03-27 13:30:00,21.39,21.41,21.32,21.35,1967200.0,13.1211,13.1333,13.0781,13.0965,1967200.0
2008-03-27 13:40:00,21.34,21.35,21.18,21.3,3146700.0,13.0904,13.0965,12.9923,13.0659,3146700.0
2008-03-27 13:50:00,21.31,21.34,21.27,21.32,741800.0,13.072,13.0904,13.0475,13.0781,741800.0
2008-03-27 14:00:00,21.32,21.33,21.22,21.23,1620000.0,13.0781,13.0843,13.0168,13.0229,1620000.0
2008-03-27 14:10:00,21.23,21.28,21.21,21.22,1484800.0,13.0229,13.0536,13.0107,13.0168,1484800.0
2008-03-27 14:20:00,21.22,21.27,21.2,21.21,1431200.0,13.0168,13.0475,13.0045,13.0107,1431200.0
2008-03-27 14:30:00,21.21,21.3,21.2,21.29,1216200.0,13.0107,13.0659,13.0045,13.0597,1216200.0
2008-03-27 14:40:00,21.29,21.32,21.25,21.3,1174100.0,13.0597,13.0781,13.0352,13.0659,1174100.0
2008-03-27 14:50:00,21.3,21.34,21.21,21.22,1830700.0,13.0659,13.0904,13.0107,13.0168,1830700.0
2008-03-27 15:00:00,21.22,21.3,21.2,21.29,1057500.0,13.0168,13.0659,13.0045,13.0597,1057500.0
2008-03-27 15:10:00,21.29,21.31,21.25,21.28,805100.0,13.0597,13.072,13.0352,13.0536,805100.0
2008-03-27 15:20:00,21.29,21.32,21.24,21.3,1398500.0,13.0597,13.0781,13.0291,13.0659,1398500.0
2008-03-27 15:30:00,21.3,21.31,21.16,21.16,1822900.0,13.0659,13.072,12.98,12.98,1822900.0
2008-03-27 15:40:00,21.16,21.19,21.15,21.15,1779800.0,12.98,12.9984,12.9739,12.9739,1779800.0
2008-03-27 15:50:00,21.15,21.18,21.09,21.09,4389800.0,12.9739,12.9923,12.9371,12.9371,4389800.0
2008-03-28 09:30:00,21.2,21.4,21.14,21.35,2291100.0,13.0045,13.1272,12.9677,13.0965,2291100.0
2008-03-28 09:40:00,21.35,21.37,21.28,21.32,1404700.0,13.0965,13.1088,13.0536,13.0781,1404700.0
2008-03-28 09:50:00,21.31,21.43,21.31,21.31,1864400.0,13.072,13.1456,13.072,13.072,1864400.0
2008-03-28 10:00:00,21.32,21.38,21.3,21.35,3091900.0,13.0781,13.1149,13.0659,13.0965,3091900.0
2008-03-28 10:10:00,21.36,21.37,21.25,21.28,3562500.0,13.1027,13.1088,13.0352,13.0536,3562500.0
2008-03-28 10:20:00,21.28,21.33,21.27,21.32,1160600.0,13.0536,13.0843,13.0475,13.0781,1160600.0
2008-03-28 10:30:00,21.32,21.36,21.27,21.27,2074600.0,13.0781,13.1027,13.0475,13.0475,2074600.0
2008-03-28 10:40:00,21.28,21.3,21.25,21.26,1587100.0,13.0536,13.0659,13.0352,13.0413,1587100.0
2008-03-28 10:50:00,21.26,21.3,21.25,21.26,1122600.0,13.0413,13.0659,13.0352,13.0413,1122600.0
2008-03-28 11:00:00,21.26,21.28,21.22,21.25,1279800.0,13.0413,13.0536,13.0168,13.0352,1279800.0
2008-03-28 11:10:00,21.26,21.26,21.17,21.18,1479300.0,13.0413,13.0413,12.9861,12.9923,1479300.0
2008-03-28 11:20:00,21.18,21.21,21.16,21.18,618800.0,12.9923,13.0107,12.98,12.9923,618800.0
2008-03-28 11:30:00,21.18,21.25,21.17,21.22,1027200.0,12.9923,13.0352,12.9861,13.0168,1027200.0
2008-03-28 11:40:00,21.23,21.26,21.21,21.23,1023700.0,13.0229,13.0413,13.0107,13.0229,1023700.0
2008-03-28 11:50:00,21.23,21.23,21.16,21.16,1314700.0,13.0229,13.0229,12.98,12.98,1314700.0
2008-03-28 12:00:00,21.17,21.18,21.05,21.09,1574500.0,12.9861,12.9923,12.9125,12.9371,1574500.0
2008-03-28 12:10:00,21.09,21.09,21.02,21.02,1095700.0,12.9371,12.9371,12.8941,12.8941,1095700.0
2008-03-28 12:20:00,21.02,21.05,21.02,21.04,506000.0,12.8941,12.9125,12.8941,12.9064,506000.0
2008-03-28 12:30:00,21.04,21.06,21.02,21.02,494800.0,12.9064,12.9186,12.8941,12.8941,494800.0
2008-03-28 12:40:00,21.03,21.05,20.89,20.91,1683700.0,12.9002,12.9125,12.8144,12.8266,1683700.0
2008-03-28 12:50:00,20.9,20.97,20.9,20.97,545000.0,12.8205,12.8634,12.8205,12.8634,545000.0
2008-03-28 13:00:00,20.97,21.02,20.96,20.99,758300.0,12.8634,12.8941,12.8573,12.8757,758300.0
2008-03-28 13:10:00,20.99,21.06,20.99,21.05,649300.0,12.8757,12.9186,12.8757,12.9125,649300.0
2008-03-28 13:20:00,21.06,21.08,21.0,21.0,731700.0,12.9186,12.9309,12.8818,12.8818,731700.0
2008-03-28 13:30:00,21.0,21.01,20.96,20.98,617800.0,12.8818,12.888,12.8573,12.8696,617800.0
2008-03-28 13:40:00,20.98,20.99,20.91,20.95,1186500.0,12.8696,12.8757,12.8266,12.8512,1186500.0
2008-03-28 13:50:00,20.95,20.98,20.9,20.96,1018000.0,12.8512,12.8696,12.8205,12.8573,1018000.0
2008-03-28 14:00:00,20.96,21.01,20.94,20.99,1133600.0,12.8573,12.888,12.845,12.8757,1133600.0
2008-03-28 14:10:00,20.99,21.03,20.93,21.01,1603000.0,12.8757,12.9002,12.8389,12.888,1603000.0
2008-03-28 14:20:00,21.0,21.03,20.95,20.96,1020900.0,12.8818,12.9002,12.8512,12.8573,1020900.0
2008-03-28 14:30:00,20.96,20.98,20.91,20.94,1135800.0,12.8573,12.8696,12.8266,12.845,1135800.0
2008-03-28 14:40:00,20.93,20.96,20.92,20.93,783100.0,12.8389,12.8573,12.8328,12.8389,783100.0
2008-03-28 14:50:00,20.93,20.96,20.92,20.95,773400.0,12.8389,12.8573,12.8328,12.8512,773400.0
2008-03-28 15:00:00,20.95,20.95,20.86,20.89,1217900.0,12.8512,12.8512,12.796,12.8144,1217900.0
2008-03-28 15:10:00,20.88,20.89,20.82,20.83,1668800.0,12.8082,12.8144,12.7714,12.7776,1668800.0
2008-03-28 15:20:00,20.83,20.9,20.8,20.9,1673800.0,12.7776,12.8205,12.7592,12.8205,1673800.0
2008-03-28 15:30:00,20.89,20.9,20.83,20.83,849800.0,12.8144,12.8205,12.7776,12.7776,849800.0
2008-03-28 15:40:00,20.84,20.84,20.75,20.78,2353600.0,12.7837,12.7837,12.7285,12.7469,2353600.0
2008-03-28 15:50:00,20.79,20.81,20.73,20.77,4498800.0,12.753,12.7653,12.7162,12.7408,4498800.0
2008-03-31 09:30:00,20.71,20.98,20.67,20.97,1514000.0,12.704,12.8696,12.6794,12.8634,1514000.0
2008-03-31 09:40:00,20.98,21.15,20.94,21.11,1890800.0,12.8696,12.9739,12.845,12.9493,1890800.0
2008-03-31 09:50:00,21.11,21.15,21.04,21.04,1291900.0,12.9493,12.9739,12.9064,12.9064,1291900.0
2008-03-31 10:00:00,21.05,21.05,20.97,20.99,1199400.0,12.9125,12.9125,12.8634,12.8757,1199400.0
2008-03-31 10:10:00,20.98,21.07,20.93,20.97,950400.0,12.8696,12.9248,12.8389,12.8634,950400.0
2008-03-31 10:20:00,20.97,21.02,20.91,20.94,964100.0,12.8634,12.8941,12.8266,12.845,964100.0
2008-03-31 10:30:00,20.93,20.96,20.9,20.96,1070600.0,12.8389,12.8573,12.8205,12.8573,1070600.0
2008-03-31 10:40:00,20.96,20.96,20.89,20.91,866400.0,12.8573,12.8573,12.8144,12.8266,866400.0
2008-03-31 10:50:00,20.9,21.0,20.9,20.99,984200.0,12.8205,12.8818,12.8205,12.8757,984200.0
2008-03-31 11:00:00,20.99,21.0,20.97,20.99,564300.0,12.8757,12.8818,12.8634,12.8757,564300.0
2008-03-31 11:10:00,20.98,21.01,20.97,20.98,846800.0,12.8696,12.888,12.8634,12.8696,846800.0
2008-03-31 11:20:00,20.98,21.09,20.98,21.09,971100.0,12.8696,12.9371,12.8696,12.9371,971100.0
2008-03-31 11:30:00,21.08,21.14,21.03,21.1,2017800.0,12.9309,12.9677,12.9002,12.9432,2017800.0
2008-03-31 11:40:00,21.1,21.19,21.09,21.17,1183900.0,12.9432,12.9984,12.9371,12.9861,1183900.0
2008-03-31 11:50:00,21.17,21.2,21.13,21.13,807400.0,12.9861,13.0045,12.9616,12.9616,807400.0
2008-03-31 12:00:00,21.13,21.18,21.12,21.14,883300.0,12.9616,12.9923,12.9555,12.9677,883300.0
2008-03-31 12:10:00,21.14,21.15,21.12,21.14,340500.0,12.9677,12.9739,12.9555,12.9677,340500.0
2008-03-31 12:20:00,21.14,21.15,21.1,21.12,440000.0,12.9677,12.9739,12.9432,12.9555,440000.0
2008-03-31 12:30:00,21.12,21.16,21.11,21.16,525200.0,12.9555,12.98,12.9493,12.98,525200.0
2008-03-31 12:40:00,21.15,21.19,21.13,21.19,352900.0,12.9739,12.9984,12.9616,12.9984,352900.0
2008-03-31 12:50:00,21.18,21.25,21.18,21.23,563000.0,12.9923,13.0352,12.9923,13.0229,563000.0
2008-03-31 13:00:00,21.22,21.28,21.22,21.27,1161100.0,13.0168,13.0536,13.0168,13.0475,1161100.0
2008-03-31 13:10:00,21.27,21.29,21.24,21.25,666000.0,13.0475,13.0597,13.0291,13.0352,666000.0
2008-03-31 13:20:00,21.24,21.3,21.24,21.3,683300.0,13.0291,13.0659,13.0291,13.0659,683300.0
2008-03-31 13:30:00,21.3,21.33,21.28,21.32,899500.0,13.0659,13.0843,13.0536,13.0781,899500.0
2008-03-31 13:40:00,21.32,21.33,21.24,21.29,704000.0,13.0781,13.0843,13.0291,13.0597,704000.0
2008-03-31 13:50:00,21.28,21.3,21.26,21.26,700000.0,13.0536,13.0659,13.0413,13.0413,700000.0
2008-03-31 14:00:00,21.27,21.27,21.23,21.25,695100.0,13.0475,13.0475,13.0229,13.0352,695100.0
2008-03-31 14:10:00,21.25,21.26,21.22,21.24,973600.0,13.0352,13.0413,13.0168,13.0291,973600.0
2008-03-31 14:20:00,21.24,21.28,21.22,21.28,1028600.0,13.0291,13.0536,13.0168,13.0536,1028600.0
2008-03-31 14:30:00,21.27,21.3,21.26,21.28,679200.0,13.0475,13.0659,13.0413,13.0536,679200.0
2008-03-31 14:40:00,21.27,21.28,21.21,21.22,627500.0,13.0475,13.0536,13.0107,13.0168,627500.0
2008-03-31 14:50:00,21.22,21.23,21.17,21.2,614300.0,13.0168,13.0229,12.9861,13.0045,614300.0
2008-03-31 15:00:00,21.19,21.2,21.11,21.15,1781400.0,12.9984,13.0045,12.9493,12.9739,1781400.0
2008-03-31 15:10:00,21.14,21.18,21.13,21.15,913900.0,12.9677,12.9923,12.9616,12.9739,913900.0
2008-03-31 15:20:00,21.15,21.21,21.13,21.14,793100.0,12.9739,13.0107,12.9616,12.9677,793100.0
2008-03-31 15:30:00,21.14,21.16,21.12,21.14,665200.0,12.9677,12.98,12.9555,12.9677,665200.0
2008-03-31 15:40:00,21.13,21.25,21.13,21.23,2354000.0,12.9616,13.0352,12.9616,13.0229,2354000.0
2008-03-31 15:50:00,21.23,21.23,21.12,21.18,3625900.0,13.0229,13.0229,12.9555,12.9923,3625900.0
2008-04-01 09:30:00,21.51,21.61,21.4,21.5,2186600.0,13.1947,13.256,13.1272,13.1886,2186600.0
2008-04-01 09:40:00,21.5,21.51,21.43,21.45,1168600.0,13.1886,13.1947,13.1456,13.1579,1168600.0
2008-04-01 09:50:00,21.45,21.51,21.42,21.49,1119600.0,13.1579,13.1947,13.1395,13.1824,1119600.0
2008-04-01 10:00:00,21.48,21.57,21.47,21.52,2472000.0,13.1763,13.2315,13.1702,13.2008,2472000.0
2008-04-01 10:10:00,21.52,21.55,21.44,21.5,1516000.0,13.2008,13.2192,13.1517,13.1886,1516000.0
2008-04-01 10:20:00,21.5,21.52,21.47,21.49,879600.0,13.1886,13.2008,13.1702,13.1824,879600.0
2008-04-01 10:30:00,21.49,21.61,21.48,21.6,1155300.0,13.1824,13.256,13.1763,13.2499,1155300.0
2008-04-01 10:40:00,21.61,21.66,21.6,21.61,2230400.0,13.256,13.2867,13.2499,13.256,2230400.0
2008-04-01 10:50:00,21.61,21.72,21.6,21.71,1209200.0,13.256,13.3235,13.2499,13.3174,1209200.0
2008-04-01 11:00:00,21.72,21.8,21.71,21.79,1787800.0,13.3235,13.3726,13.3174,13.3664,1787800.0
2008-04-01 11:10:00,21.79,21.85,21.75,21.75,2286800.0,13.3664,13.4033,13.3419,13.3419,2286800.0
2008-04-01 11:20:00,21.75,21.78,21.69,21.74,1457100.0,13.3419,13.3603,13.3051,13.3358,1457100.0
2008-04-01 11:30:00,21.73,21.82,21.72,21.75,1034000.0,13.3296,13.3848,13.3235,13.3419,1034000.0
2008-04-01 11:40:00,21.75,21.8,21.74,21.77,935700.0,13.3419,13.3726,13.3358,13.3542,935700.0
2008-04-01 11:50:00,21.77,21.82,21.77,21.8,570100.0,13.3542,13.3848,13.3542,13.3726,570100.0
2008-04-01 12:00:00,21.8,21.81,21.78,21.8,651100.0,13.3726,13.3787,13.3603,13.3726,651100.0
2008-04-01 12:10:00,21.8,21.9,21.78,21.88,897300.0,13.3726,13.4339,13.3603,13.4217,897300.0
2008-04-01 12:20:00,21.88,21.9,21.7,21.87,862700.0,13.4217,13.4339,13.3112,13.4155,862700.0
2008-04-01 12:30:00,21.87,21.89,21.84,21.84,465500.0,13.4155,13.4278,13.3971,13.3971,465500.0
2008-04-01 12:40:00,21.84,21.89,21.81,21.82,937300.0,13.3971,13.4278,13.3787,13.3848,937300.0
2008-04-01 12:50:00,21.82,21.85,21.78,21.79,887000.0,13.3848,13.4033,13.3603,13.3664,887000.0
2008-04-01 13:00:00,21.79,21.84,21.76,21.8,805700.0,13.3664,13.3971,13.348,13.3726,805700.0
2008-04-01 13:10:00,21.79,21.88,21.78,21.85,536000.0,13.3664,13.4217,13.3603,13.4033,536000.0
2008-04-01 13:20:00,21.85,21.9,21.84,21.88,773800.0,13.4033,13.4339,13.3971,13.4217,773800.0
2008-04-01 13:30:00,21.89,21.91,21.83,21.83,678700.0,13.4278,13.4401,13.391,13.391,678700.0
2008-04-01 13:40:00,21.84,21.85,21.8,21.85,640700.0,13.3971,13.4033,13.3726,13.4033,640700.0
2008-04-01 13:50:00,21.85,21.87,21.8,21.84,559700.0,13.4033,13.4155,13.3726,13.3971,559700.0
2008-04-01 14:00:00,21.84,21.85,21.77,21.79,752000.0,13.3971,13.4033,13.3542,13.3664,752000.0
2008-04-01 14:10:00,21.8,21.84,21.79,21.82,652300.0,13.3726,13.3971,13.3664,13.3848,652300.0
2008-04-01 14:20:00,21.82,21.92,21.82,21.85,1197500.0,13.3848,13.4462,13.3848,13.4033,1197500.0
2008-04-01 14:30:00,21.85,21.97,21.5,21.94,1196400.0,13.4033,13.4769,13.1886,13.4585,1196400.0
2008-04-01 14:40:00,21.95,21.97,21.9,21.95,757400.0,13.4646,13.4769,13.4339,13.4646,757400.0
2008-04-01 14:50:00,21.96,22.0,21.89,21.89,1407200.0,13.4707,13.4953,13.4278,13.4278,1407200.0
2008-04-01 15:00:00,21.89,21.91,21.83,21.85,1589400.0,13.4278,13.4401,13.391,13.4033,1589400.0
2008-04-01 15:10:00,21.85,21.88,21.52,21.86,1257800.0,13.4033,13.4217,13.2008,13.4094,1257800.0
2008-04-01 15:20:00,21.86,21.89,21.52,21.87,825200.0,13.4094,13.4278,13.2008,13.4155,825200.0
2008-04-01 15:30:00,21.86,21.89,21.8,21.84,1685100.0,13.4094,13.4278,13.3726,13.3971,1685100.0
2008-04-01 15:40:00,21.83,21.92,21.83,21.9,2746400.0,13.391,13.4462,13.391,13.4339,2746400.0
2008-04-01 15:50:00,21.89,21.99,21.89,21.97,4019700.0,13.4278,13.4891,13.4278,13.4769,4019700.0
2008-04-02 09:30:00,22.02,22.03,21.85,21.97,3853700.0,13.5075,13.5137,13.4033,13.4769,3853700.0
2008-04-02 09:40:00,21.97,22.03,21.93,21.95,1357900.0,13.4769,13.5137,13.4523,13.4646,1357900.0
2008-04-02 09:50:00,21.95,21.99,21.83,21.85,1317200.0,13.4646,13.4891,13.391,13.4033,1317200.0
2008-04-02 10:00:00,21.85,21.9,21.81,21.87,1346800.0,13.4033,13.4339,13.3787,13.4155,1346800.0
2008-04-02 10:10:00,21.87,21.9,21.85,21.86,1235700.0,13.4155,13.4339,13.4033,13.4094,1235700.0
2008-04-02 10:20:00,21.85,21.95,21.85,21.88,2163600.0,13.4033,13.4646,13.4033,13.4217,2163600.0
2008-04-02 10:30:00,21.89,21.97,21.88,21.95,2333400.0,13.4278,13.4769,13.4217,13.4646,2333400.0
2008-04-02 10:40:00,21.95,21.99,21.88,21.89,1601900.0,13.4646,13.4891,13.4217,13.4278,1601900.0
2008-04-02 10:50:00,21.9,21.9,21.8,21.81,1136800.0,13.4339,13.4339,13.3726,13.3787,1136800.0
2008-04-02 11:00:00,21.8,21.83,21.73,21.78,1523100.0,13.3726,13.391,13.3296,13.3603,1523100.0
2008-04-02 11:10:00,21.77,21.82,21.76,21.78,613600.0,13.3542,13.3848,13.348,13.3603,613600.0
2008-04-02 11:20:00,21.78,21.82,21.75,21.78,867000.0,13.3603,13.3848,13.3419,13.3603,867000.0
2008-04-02 11:30:00,21.78,21.86,21.77,21.85,710500.0,13.3603,13.4094,13.3542,13.4033,710500.0
2008-04-02 11:40:00,21.84,21.94,21.84,21.93,1043800.0,13.3971,13.4585,13.3971,13.4523,1043800.0
2008-04-02 11:50:00,21.94,21.94,21.89,21.93,953800.0,13.4585,13.4585,13.4278,13.4523,953800.0
2008-04-02 12:00:00,21.92,21.98,21.92,21.97,610400.0,13.4462,13.483,13.4462,13.4769,610400.0
2008-04-02 12:10:00,21.96,21.97,21.92,21.93,284100.0,13.4707,13.4769,13.4462,13.4523,284100.0
2008-04-02 12:20:00,21.92,21.93,21.87,21.89,617400.0,13.4462,13.4523,13.4155,13.4278,617400.0
2008-04-02 12:30:00,21.9,21.91,21.86,21.87,516000.0,13.4339,13.4401,13.4094,13.4155,516000.0
2008-04-02 12:40:00,21.86,21.89,21.81,21.82,584100.0,13.4094,13.4278,13.3787,13.3848,584100.0
2008-04-02 12:50:00,21.83,21.83,21.77,21.81,885700.0,13.391,13.391,13.3542,13.3787,885700.0
2008-04-02 13:00:00,21.81,21.83,21.77,21.79,422600.0,13.3787,13.391,13.3542,13.3664,422600.0
2008-04-02 13:10:00,21.78,21.8,21.77,21.8,526400.0,13.3603,13.3726,13.3542,13.3726,526400.0
2008-04-02 13:20:00,21.8,21.82,21.78,21.82,649000.0,13.3726,13.3848,13.3603,13.3848,649000.0
2008-04-02 13:30:00,21.81,21.82,21.78,21.81,373400.0,13.3787,13.3848,13.3603,13.3787,373400.0
2008-04-02 13:40:00,21.81,21.85,21.81,21.83,545500.0,13.3787,13.4033,13.3787,13.391,545500.0
2008-04-02 13:50:00,21.83,21.88,21.81,21.81,900700.0,13.391,13.4217,13.3787,13.3787,900700.0
2008-04-02 14:00:00,21.81,21.84,21.79,21.84,456200.0,13.3787,13.3971,13.3664,13.3971,456200.0
2008-04-02 14:10:00,21.84,21.9,21.82,21.83,656000.0,13.3971,13.4339,13.3848,13.391,656000.0
2008-04-02 14:20:00,21.83,21.83,21.75,21.76,1109900.0,13.391,13.391,13.3419,13.348,1109900.0
2008-04-02 14:30:00,21.76,21.8,21.69,21.77,1681900.0,13.348,13.3726,13.3051,13.3542,1681900.0
2008-04-02 14:40:00,21.76,21.79,21.71,21.71,889200.0,13.348,13.3664,13.3174,13.3174,889200.0
2008-04-02 14:50:00,21.71,21.77,21.69,21.75,880900.0,13.3174,13.3542,13.3051,13.3419,880900.0
2008-04-02 15:00:00,21.76,21.76,21.65,21.68,899200.0,13.348,13.348,13.2806,13.299,899200.0
2008-04-02 15:10:00,21.69,21.78,21.68,21.77,956400.0,13.3051,13.3603,13.299,13.3542,956400.0
2008-04-02 15:20:00,21.78,21.79,21.73,21.79,550700.0,13.3603,13.3664,13.3296,13.3664,550700.0
2008-04-02 15:30:00,21.78,21.78,21.72,21.72,507500.0,13.3603,13.3603,13.3235,13.3235,507500.0
2008-04-02 15:40:00,21.72,21.78,21.72,21.78,804400.0,13.3235,13.3603,13.3235,13.3603,804400.0
2008-04-02 15:50:00,21.78,21.85,21.73,21.84,2251900.0,13.3603,13.4033,13.3296,13.3971,2251900.0
2008-04-03 09:30:00,21.7,21.8,21.64,21.66,1893800.0,13.3112,13.3726,13.2744,13.2867,1893800.0
2008-04-03 09:40:00,21.66,21.7,21.61,21.7,861600.0,13.2867,13.3112,13.256,13.3112,861600.0
2008-04-03 09:50:00,21.7,21.71,21.64,21.68,792600.0,13.3112,13.3174,13.2744,13.299,792600.0
2008-04-03 10:00:00,21.68,21.77,21.64,21.74,1873900.0,13.299,13.3542,13.2744,13.3358,1873900.0
2008-04-03 10:10:00,21.74,21.74,21.63,21.64,1765900.0,13.3358,13.3358,13.2683,13.2744,1765900.0
2008-04-03 10:20:00,21.63,21.64,21.57,21.58,1749200.0,13.2683,13.2744,13.2315,13.2376,1749200.0
2008-04-03 10:30:00,21.58,21.62,21.55,21.59,842600.0,13.2376,13.2622,13.2192,13.2438,842600.0
2008-04-03 10:40:00,21.59,21.67,21.56,21.57,1430400.0,13.2438,13.2928,13.2254,13.2315,1430400.0
2008-04-03 10:50:00,21.57,21.59,21.54,21.56,1114700.0,13.2315,13.2438,13.2131,13.2254,1114700.0
2008-04-03 11:00:00,21.55,21.63,21.53,21.62,1222300.0,13.2192,13.2683,13.207,13.2622,1222300.0
2008-04-03 11:10:00,21.63,21.68,21.62,21.68,788100.0,13.2683,13.299,13.2622,13.299,788100.0
2008-04-03 11:20:00,21.67,21.68,21.54,21.57,2529100.0,13.2928,13.299,13.2131,13.2315,2529100.0
2008-04-03 11:30:00,21.58,21.61,21.56,21.61,695100.0,13.2376,13.256,13.2254,13.256,695100.0
2008-04-03 11:40:00,21.61,21.66,21.59,21.66,638900.0,13.256,13.2867,13.2438,13.2867,638900.0
2008-04-03 11:50:00,21.66,21.73,21.64,21.72,1132600.0,13.2867,13.3296,13.2744,13.3235,1132600.0
2008-04-03 12:00:00,21.72,21.75,21.7,21.75,685100.0,13.3235,13.3419,13.3112,13.3419,685100.0
2008-04-03 12:10:00,21.75,21.75,21.69,21.74,726500.0,13.3419,13.3419,13.3051,13.3358,726500.0
2008-04-03 12:20:00,21.74,21.77,21.72,21.77,812200.0,13.3358,13.3542,13.3235,13.3542,812200.0
2008-04-03 12:30:00,21.77,21.85,21.75,21.85,845000.0,13.3542,13.4033,13.3419,13.4033,845000.0
2008-04-03 12:40:00,21.86,22.05,21.85,22.03,2620600.0,13.4094,13.5259,13.4033,13.5137,2620600.0
2008-04-03 12:50:00,22.03,22.08,21.99,22.08,1032300.0,13.5137,13.5443,13.4891,13.5443,1032300.0
2008-04-03 13:00:00,22.08,22.08,21.98,21.99,875200.0,13.5443,13.5443,13.483,13.4891,875200.0
2008-04-03 13:10:00,21.99,22.06,21.98,22.05,578000.0,13.4891,13.5321,13.483,13.5259,578000.0
2008-04-03 13:20:00,22.04,22.1,22.03,22.03,1291800.0,13.5198,13.5566,13.5137,13.5137,1291800.0
2008-04-03 13:30:00,22.04,22.04,21.91,21.92,1014500.0,13.5198,13.5198,13.4401,13.4462,1014500.0
2008-04-03 13:40:00,21.92,21.94,21.89,21.93,369200.0,13.4462,13.4585,13.4278,13.4523,369200.0
2008-04-03 13:50:00,21.94,21.95,21.9,21.91,478900.0,13.4585,13.4646,13.4339,13.4401,478900.0
2008-04-03 14:00:00,21.91,21.94,21.89,21.9,379300.0,13.4401,13.4585,13.4278,13.4339,379300.0
2008-04-03 14:10:00,21.91,21.93,21.83,21.83,544200.0,13.4401,13.4523,13.391,13.391,544200.0
2008-04-03 14:20:00,21.84,21.9,21.84,21.9,535700.0,13.3971,13.4339,13.3971,13.4339,535700.0
2008-04-03 14:30:00,21.89,21.94,21.86,21.87,551900.0,13.4278,13.4585,13.4094,13.4155,551900.0
2008-04-03 14:40:00,21.87,21.92,21.86,21.91,516200.0,13.4155,13.4462,13.4094,13.4401,516200.0
2008-04-03 14:50:00,21.92,21.99,21.91,21.97,787900.0,13.4462,13.4891,13.4401,13.4769,787900.0
2008-04-03 15:00:00,21.97,22.01,21.94,21.96,1152000.0,13.4769,13.5014,13.4585,13.4707,1152000.0
2008-04-03 15:10:00,21.96,21.97,21.93,21.95,636200.0,13.4707,13.4769,13.4523,13.4646,636200.0
2008-04-03 15:20:00,21.95,21.99,21.91,21.99,1273400.0,13.4646,13.4891,13.4401,13.4891,1273400.0
2008-04-03 15:30:00,21.98,21.99,21.94,21.97,959400.0,13.483,13.4891,13.4585,13.4769,959400.0
2008-04-03 15:40:00,21.97,21.99,21.89,21.89,1127000.0,13.4769,13.4891,13.4278,13.4278,1127000.0
2008-04-03 15:50:00,21.9,21.97,21.84,21.93,2221100.0,13.4339,13.4769,13.3971,13.4523,2221100.0
2008-04-04 09:30:00,21.96,21.99,21.8,21.86,1072000.0,13.4707,13.4891,13.3726,13.4094,1072000.0
2008-04-04 09:40:00,21.87,21.93,21.8,21.9,900000.0,13.4155,13.4523,13.3726,13.4339,900000.0
2008-04-04 09:50:00,21.9,21.93,21.84,21.86,771200.0,13.4339,13.4523,13.3971,13.4094,771200.0
2008-04-04 10:00:00,21.87,21.92,21.8,21.81,918700.0,13.4155,13.4462,13.3726,13.3787,918700.0
2008-04-04 10:10:00,21.81,21.85,21.68,21.74,968500.0,13.3787,13.4033,13.299,13.3358,968500.0
2008-04-04 10:20:00,21.74,21.78,21.71,21.76,632200.0,13.3358,13.3603,13.3174,13.348,632200.0
2008-04-04 10:30:00,21.76,21.77,21.67,21.71,711800.0,13.348,13.3542,13.2928,13.3174,711800.0
2008-04-04 10:40:00,21.72,21.75,21.69,21.73,489300.0,13.3235,13.3419,13.3051,13.3296,489300.0
2008-04-04 10:50:00,21.73,21.78,21.71,21.75,485200.0,13.3296,13.3603,13.3174,13.3419,485200.0
2008-04-04 11:00:00,21.77,21.87,21.76,21.85,1186600.0,13.3542,13.4155,13.348,13.4033,1186600.0
2008-04-04 11:10:00,21.86,21.87,21.83,21.83,640700.0,13.4094,13.4155,13.391,13.391,640700.0
2008-04-04 11:20:00,21.83,21.92,21.83,21.91,1335200.0,13.391,13.4462,13.391,13.4401,1335200.0
2008-04-04 11:30:00,21.92,21.92,21.87,21.87,600700.0,13.4462,13.4462,13.4155,13.4155,600700.0
2008-04-04 11:40:00,21.87,21.93,21.85,21.93,526800.0,13.4155,13.4523,13.4033,13.4523,526800.0
2008-04-04 11:50:00,21.93,22.02,21.92,21.95,1099800.0,13.4523,13.5075,13.4462,13.4646,1099800.0
2008-04-04 12:00:00,21.95,22.02,21.93,22.01,352200.0,13.4646,13.5075,13.4523,13.5014,352200.0
2008-04-04 12:10:00,22.0,22.14,21.9,22.12,1492800.0,13.4953,13.5811,13.4339,13.5689,1492800.0
2008-04-04 12:20:00,22.12,22.13,22.05,22.09,660300.0,13.5689,13.575,13.5259,13.5505,660300.0
2008-04-04 12:30:00,22.08,22.13,22.06,22.11,558000.0,13.5443,13.575,13.5321,13.5627,558000.0
2008-04-04 12:40:00,22.11,22.12,22.07,22.1,796400.0,13.5627,13.5689,13.5382,13.5566,796400.0
2008-04-04 12:50:00,22.09,22.18,22.06,22.16,851500.0,13.5505,13.6057,13.5321,13.5934,851500.0
2008-04-04 13:00:00,22.15,22.18,22.07,22.09,714500.0,13.5873,13.6057,13.5382,13.5505,714500.0
2008-04-04 13:10:00,22.1,22.11,22.05,22.06,636500.0,13.5566,13.5627,13.5259,13.5321,636500.0
2008-04-04 13:20:00,22.05,22.15,22.05,22.13,579900.0,13.5259,13.5873,13.5259,13.575,579900.0
2008-04-04 13:30:00,22.14,22.14,22.06,22.08,709600.0,13.5811,13.5811,13.5321,13.5443,709600.0
2008-04-04 13:40:00,22.08,22.13,22.04,22.08,844800.0,13.5443,13.575,13.5198,13.5443,844800.0
2008-04-04 13:50:00,22.08,22.09,22.01,22.07,506200.0,13.5443,13.5505,13.5014,13.5382,506200.0
2008-04-04 14:00:00,22.07,22.12,21.99,21.99,1463500.0,13.5382,13.5689,13.4891,13.4891,1463500.0
2008-04-04 14:10:00,21.99,22.02,21.98,21.99,649700.0,13.4891,13.5075,13.483,13.4891,649700.0
2008-04-04 14:20:00,21.99,22.03,21.98,22.02,740200.0,13.4891,13.5137,13.483,13.5075,740200.0
2008-04-04 14:30:00,22.02,22.07,21.99,22.07,512900.0,13.5075,13.5382,13.4891,13.5382,512900.0
2008-04-04 14:40:00,22.06,22.08,22.04,22.07,715400.0,13.5321,13.5443,13.5198,13.5382,715400.0
2008-04-04 14:50:00,22.07,22.08,22.04,22.05,408500.0,13.5382,13.5443,13.5198,13.5259,408500.0
2008-04-04 15:00:00,22.04,22.09,21.98,22.0,1364300.0,13.5198,13.5505,13.483,13.4953,1364300.0
2008-04-04 15:10:00,22.0,22.0,21.92,21.97,1361400.0,13.4953,13.4953,13.4462,13.4769,1361400.0
2008-04-04 15:20:00,21.97,21.98,21.89,21.94,912700.0,13.4769,13.483,13.4278,13.4585,912700.0
2008-04-04 15:30:00,21.93,21.96,21.91,21.91,632800.0,13.4523,13.4707,13.4401,13.4401,632800.0
2008-04-04 15:40:00,21.91,21.95,21.9,21.94,1195900.0,13.4401,13.4646,13.4339,13.4585,1195900.0
2008-04-04 15:50:00,21.94,21.94,21.83,21.87,3983600.0,13.4585,13.4585,13.391,13.4155,3983600.0
2008-04-07 09:30:00,21.92,22.09,21.9,22.07,2020500.0,13.4462,13.5505,13.4339,13.5382,2020500.0
2008-04-07 09:40:00,22.08,22.09,21.98,22.02,940100.0,13.5443,13.5505,13.483,13.5075,940100.0
2008-04-07 09:50:00,22.02,22.07,22.01,22.04,857500.0,13.5075,13.5382,13.5014,13.5198,857500.0
2008-04-07 10:00:00,22.05,22.06,21.99,22.0,983400.0,13.5259,13.5321,13.4891,13.4953,983400.0
2008-04-07 10:10:00,22.0,22.01,21.91,21.92,1130300.0,13.4953,13.5014,13.4401,13.4462,1130300.0
2008-04-07 10:20:00,21.92,21.94,21.85,21.85,1374200.0,13.4462,13.4585,13.4033,13.4033,1374200.0
2008-04-07 10:30:00,21.85,21.86,21.78,21.83,1217400.0,13.4033,13.4094,13.3603,13.391,1217400.0
2008-04-07 10:40:00,21.83,21.93,21.82,21.89,1494300.0,13.391,13.4523,13.3848,13.4278,1494300.0
2008-04-07 10:50:00,21.89,21.91,21.84,21.88,546600.0,13.4278,13.4401,13.3971,13.4217,546600.0
2008-04-07 11:00:00,21.87,21.92,21.85,21.88,468000.0,13.4155,13.4462,13.4033,13.4217,468000.0
2008-04-07 11:10:00,21.88,21.9,21.86,21.9,509400.0,13.4217,13.4339,13.4094,13.4339,509400.0
2008-04-07 11:20:00,21.89,21.94,21.89,21.92,651000.0,13.4278,13.4585,13.4278,13.4462,651000.0
2008-04-07 11:30:00,21.92,21.99,21.91,21.98,616200.0,13.4462,13.4891,13.4401,13.483,616200.0
2008-04-07 11:40:00,21.99,22.06,21.98,22.01,875800.0,13.4891,13.5321,13.483,13.5014,875800.0
2008-04-07 11:50:00,22.01,22.04,22.01,22.03,498700.0,13.5014,13.5198,13.5014,13.5137,498700.0
2008-04-07 12:00:00,22.04,22.04,22.01,22.04,785700.0,13.5198,13.5198,13.5014,13.5198,785700.0
2008-04-07 12:10:00,22.03,22.09,22.03,22.03,668600.0,13.5137,13.5505,13.5137,13.5137,668600.0
2008-04-07 12:20:00,22.02,22.06,22.02,22.03,616300.0,13.5075,13.5321,13.5075,13.5137,616300.0
2008-04-07 12:30:00,22.05,22.06,22.01,22.05,435600.0,13.5259,13.5321,13.5014,13.5259,435600.0
2008-04-07 12:40:00,22.05,22.07,22.03,22.04,633400.0,13.5259,13.5382,13.5137,13.5198,633400.0
2008-04-07 12:50:00,22.04,22.06,21.95,21.97,1010900.0,13.5198,13.5321,13.4646,13.4769,1010900.0
2008-04-07 13:00:00,21.97,21.97,21.92,21.93,646800.0,13.4769,13.4769,13.4462,13.4523,646800.0
2008-04-07 13:10:00,21.93,21.94,21.89,21.9,730400.0,13.4523,13.4585,13.4278,13.4339,730400.0
2008-04-07 13:20:00,21.89,21.94,21.89,21.94,853900.0,13.4278,13.4585,13.4278,13.4585,853900.0
2008-04-07 13:30:00,21.93,21.96,21.92,21.93,823400.0,13.4523,13.4707,13.4462,13.4523,823400.0
2008-04-07 13:40:00,21.93,21.94,21.9,21.9,507600.0,13.4523,13.4585,13.4339,13.4339,507600.0
2008-04-07 13:50:00,21.91,21.91,21.86,21.88,711900.0,13.4401,13.4401,13.4094,13.4217,711900.0
2008-04-07 14:00:00,21.88,21.91,21.87,21.9,825900.0,13.4217,13.4401,13.4155,13.4339,825900.0
2008-04-07 14:10:00,21.9,21.91,21.87,21.87,534700.0,13.4339,13.4401,13.4155,13.4155,534700.0
2008-04-07 14:20:00,21.88,21.89,21.83,21.83,998000.0,13.4217,13.4278,13.391,13.391,998000.0
2008-04-07 14:30:00,21.83,21.85,21.69,21.74,1903900.0,13.391,13.4033,13.3051,13.3358,1903900.0
2008-04-07 14:40:00,21.73,21.76,21.72,21.74,697100.0,13.3296,13.348,13.3235,13.3358,697100.0
2008-04-07 14:50:00,21.73,21.82,21.73,21.75,870000.0,13.3296,13.3848,13.3296,13.3419,870000.0
2008-04-07 15:00:00,21.76,21.76,21.66,21.7,1173600.0,13.348,13.348,13.2867,13.3112,1173600.0
2008-04-07 15:10:00,21.7,21.76,21.67,21.74,1133300.0,13.3112,13.348,13.2928,13.3358,1133300.0
2008-04-07 15:20:00,21.75,21.75,21.71,21.73,1040500.0,13.3419,13.3419,13.3174,13.3296,1040500.0
2008-04-07 15:30:00,21.73,21.73,21.66,21.72,1023600.0,13.3296,13.3296,13.2867,13.3235,1023600.0
2008-04-07 15:40:00,21.71,21.75,21.7,21.74,1141900.0,13.3174,13.3419,13.3112,13.3358,1141900.0
2008-04-07 15:50:00,21.75,21.76,21.72,21.74,2136200.0,13.3419,13.348,13.3235,13.3358,2136200.0
2008-04-08 09:30:00,21.39,21.54,21.34,21.35,2568200.0,13.1211,13.2131,13.0904,13.0965,2568200.0
2008-04-08 09:40:00,21.35,21.49,21.29,21.32,2492600.0,13.0965,13.1824,13.0597,13.0781,2492600.0
2008-04-08 09:50:00,21.32,21.42,21.31,21.4,1541300.0,13.0781,13.1395,13.072,13.1272,1541300.0
2008-04-08 10:00:00,21.4,21.4,21.32,21.34,1348600.0,13.1272,13.1272,13.0781,13.0904,1348600.0
2008-04-08 10:10:00,21.33,21.4,21.33,21.37,1161800.0,13.0843,13.1272,13.0843,13.1088,1161800.0
2008-04-08 10:20:00,21.37,21.44,21.34,21.36,1854200.0,13.1088,13.1517,13.0904,13.1027,1854200.0
2008-04-08 10:30:00,21.36,21.43,21.31,21.36,1855700.0,13.1027,13.1456,13.072,13.1027,1855700.0
2008-04-08 10:40:00,21.37,21.45,21.37,21.42,1142000.0,13.1088,13.1579,13.1088,13.1395,1142000.0
2008-04-08 10:50:00,21.43,21.45,21.4,21.4,928500.0,13.1456,13.1579,13.1272,13.1272,928500.0
2008-04-08 11:00:00,21.41,21.41,21.34,21.34,1512100.0,13.1333,13.1333,13.0904,13.0904,1512100.0
2008-04-08 11:10:00,21.35,21.37,21.3,21.35,1170200.0,13.0965,13.1088,13.0659,13.0965,1170200.0
2008-04-08 11:20:00,21.35,21.35,21.31,21.31,641500.0,13.0965,13.0965,13.072,13.072,641500.0
2008-04-08 11:30:00,21.31,21.34,21.25,21.25,1265300.0,13.072,13.0904,13.0352,13.0352,1265300.0
2008-04-08 11:40:00,21.25,21.26,21.2,21.22,1053000.0,13.0352,13.0413,13.0045,13.0168,1053000.0
2008-04-08 11:50:00,21.22,21.24,21.2,21.22,988000.0,13.0168,13.0291,13.0045,13.0168,988000.0
2008-04-08 12:00:00,21.22,21.28,21.22,21.26,896000.0,13.0168,13.0536,13.0168,13.0413,896000.0
2008-04-08 12:10:00,21.27,21.3,21.24,21.28,691700.0,13.0475,13.0659,13.0291,13.0536,691700.0
2008-04-08 12:20:00,21.28,21.34,21.28,21.32,966000.0,13.0536,13.0904,13.0536,13.0781,966000.0
2008-04-08 12:30:00,21.33,21.38,21.32,21.33,746600.0,13.0843,13.1149,13.0781,13.0843,746600.0
2008-04-08 12:40:00,21.33,21.35,21.31,21.34,546800.0,13.0843,13.0965,13.072,13.0904,546800.0
2008-04-08 12:50:00,21.33,21.34,21.3,21.31,519000.0,13.0843,13.0904,13.0659,13.072,519000.0
2008-04-08 13:00:00,21.31,21.31,21.26,21.29,547300.0,13.072,13.072,13.0413,13.0597,547300.0
2008-04-08 13:10:00,21.29,21.31,21.26,21.26,627600.0,13.0597,13.072,13.0413,13.0413,627600.0
2008-04-08 13:20:00,21.27,21.27,21.23,21.24,639200.0,13.0475,13.0475,13.0229,13.0291,639200.0
2008-04-08 13:30:00,21.23,21.27,21.22,21.23,1272900.0,13.0229,13.0475,13.0168,13.0229,1272900.0
2008-04-08 13:40:00,21.23,21.26,21.22,21.25,835800.0,13.0229,13.0413,13.0168,13.0352,835800.0
2008-04-08 13:50:00,21.24,21.28,21.23,21.23,790400.0,13.0291,13.0536,13.0229,13.0229,790400.0
2008-04-08 14:00:00,21.23,21.27,21.2,21.2,1671100.0,13.0229,13.0475,13.0045,13.0045,1671100.0
2008-04-08 14:10:00,21.2,21.23,21.18,21.18,828100.0,13.0045,13.0229,12.9923,12.9923,828100.0
2008-04-08 14:20:00,21.19,21.24,21.15,21.23,1460000.0,12.9984,13.0291,12.9739,13.0229,1460000.0
2008-04-08 14:30:00,21.23,21.24,21.18,21.21,930200.0,13.0229,13.0291,12.9923,13.0107,930200.0
2008-04-08 14:40:00,21.21,21.25,21.21,21.21,1041300.0,13.0107,13.0352,13.0107,13.0107,1041300.0
2008-04-08 14:50:00,21.22,21.28,21.21,21.26,1210000.0,13.0168,13.0536,13.0107,13.0413,1210000.0
2008-04-08 15:00:00,21.26,21.26,21.17,21.22,760700.0,13.0413,13.0413,12.9861,13.0168,760700.0
2008-04-08 15:10:00,21.22,21.22,21.18,21.2,1063500.0,13.0168,13.0168,12.9923,13.0045,1063500.0
2008-04-08 15:20:00,21.2,21.21,21.14,21.15,1809700.0,13.0045,13.0107,12.9677,12.9739,1809700.0
2008-04-08 15:30:00,21.14,21.19,21.14,21.17,2160400.0,12.9677,12.9984,12.9677,12.9861,2160400.0
2008-04-08 15:40:00,21.16,21.18,21.15,21.17,2027000.0,12.98,12.9923,12.9739,12.9861,2027000.0
2008-04-08 15:50:00,21.17,21.18,21.04,21.09,5104200.0,12.9861,12.9923,12.9064,12.9371,5104200.0
2008-04-09 09:30:00,21.06,21.14,20.91,21.0,2867400.0,12.9186,12.9677,12.8266,12.8818,2867400.0
2008-04-09 09:40:00,21.0,21.12,20.95,21.05,1852000.0,12.8818,12.9555,12.8512,12.9125,1852000.0
2008-04-09 09:50:00,21.04,21.14,21.0,21.04,1727900.0,12.9064,12.9677,12.8818,12.9064,1727900.0
2008-04-09 10:00:00,21.04,21.16,21.0,21.15,1203700.0,12.9064,12.98,12.8818,12.9739,1203700.0
2008-04-09 10:10:00,21.15,21.18,21.11,21.15,1552400.0,12.9739,12.9923,12.9493,12.9739,1552400.0
2008-04-09 10:20:00,21.15,21.19,21.1,21.13,1130600.0,12.9739,12.9984,12.9432,12.9616,1130600.0
2008-04-09 10:30:00,21.13,21.13,21.04,21.06,1210300.0,12.9616,12.9616,12.9064,12.9186,1210300.0
2008-04-09 10:40:00,21.07,21.07,21.02,21.04,1283200.0,12.9248,12.9248,12.8941,12.9064,1283200.0
2008-04-09 10:50:00,21.05,21.06,21.0,21.05,1487600.0,12.9125,12.9186,12.8818,12.9125,1487600.0
2008-04-09 11:00:00,21.06,21.06,20.9,20.98,1841700.0,12.9186,12.9186,12.8205,12.8696,1841700.0
2008-04-09 11:10:00,20.98,21.0,20.96,20.98,648500.0,12.8696,12.8818,12.8573,12.8696,648500.0
2008-04-09 11:20:00,20.98,21.0,20.9,20.93,2362000.0,12.8696,12.8818,12.8205,12.8389,2362000.0
2008-04-09 11:30:00,20.93,20.93,20.77,20.84,2614800.0,12.8389,12.8389,12.7408,12.7837,2614800.0
2008-04-09 11:40:00,20.85,20.92,20.84,20.9,1412200.0,12.7898,12.8328,12.7837,12.8205,1412200.0
2008-04-09 11:50:00,20.89,20.91,20.87,20.89,925600.0,12.8144,12.8266,12.8021,12.8144,925600.0
2008-04-09 12:00:00,20.89,20.97,20.88,20.94,1312300.0,12.8144,12.8634,12.8082,12.845,1312300.0
2008-04-09 12:10:00,20.93,20.96,20.92,20.94,477900.0,12.8389,12.8573,12.8328,12.845,477900.0
2008-04-09 12:20:00,20.93,20.99,20.9,20.99,575500.0,12.8389,12.8757,12.8205,12.8757,575500.0
2008-04-09 12:30:00,20.99,21.03,20.93,20.96,1034100.0,12.8757,12.9002,12.8389,12.8573,1034100.0
2008-04-09 12:40:00,20.96,20.97,20.84,20.85,1148700.0,12.8573,12.8634,12.7837,12.7898,1148700.0
2008-04-09 12:50:00,20.85,20.91,20.85,20.89,776100.0,12.7898,12.8266,12.7898,12.8144,776100.0
2008-04-09 13:00:00,20.9,21.0,20.89,20.99,1503500.0,12.8205,12.8818,12.8144,12.8757,1503500.0
2008-04-09 13:10:00,20.99,21.08,20.98,21.06,1612900.0,12.8757,12.9309,12.8696,12.9186,1612900.0
2008-04-09 13:20:00,21.05,21.06,21.04,21.05,720400.0,12.9125,12.9186,12.9064,12.9125,720400.0
2008-04-09 13:30:00,21.06,21.24,21.05,21.23,3195200.0,12.9186,13.0291,12.9125,13.0229,3195200.0
2008-04-09 13:40:00,21.22,21.35,21.22,21.29,1858400.0,13.0168,13.0965,13.0168,13.0597,1858400.0
2008-04-09 13:50:00,21.3,21.32,21.24,21.26,1026100.0,13.0659,13.0781,13.0291,13.0413,1026100.0
2008-04-09 14:00:00,21.26,21.28,21.24,21.27,793100.0,13.0413,13.0536,13.0291,13.0475,793100.0
2008-04-09 14:10:00,21.27,21.28,21.12,21.17,1366300.0,13.0475,13.0536,12.9555,12.9861,1366300.0
2008-04-09 14:20:00,21.18,21.21,21.14,21.18,1011700.0,12.9923,13.0107,12.9677,12.9923,1011700.0
2008-04-09 14:30:00,21.19,21.34,21.16,21.34,1743100.0,12.9984,13.0904,12.98,13.0904,1743100.0
2008-04-09 14:40:00,21.35,21.36,21.31,21.31,1456000.0,13.0965,13.1027,13.072,13.072,1456000.0
2008-04-09 14:50:00,21.32,21.32,21.26,21.27,1894500.0,13.0781,13.0781,13.0413,13.0475,1894500.0
2008-04-09 15:00:00,21.27,21.29,21.23,21.24,1043200.0,13.0475,13.0597,13.0229,13.0291,1043200.0
2008-04-09 15:10:00,21.25,21.27,21.21,21.27,969200.0,13.0352,13.0475,13.0107,13.0475,969200.0
2008-04-09 15:20:00,21.27,21.37,21.26,21.34,1415700.0,13.0475,13.1088,13.0413,13.0904,1415700.0
2008-04-09 15:30:00,21.34,21.42,21.31,21.41,1213900.0,13.0904,13.1395,13.072,13.1333,1213900.0
2008-04-09 15:40:00,21.41,21.43,21.38,21.4,1539900.0,13.1333,13.1456,13.1149,13.1272,1539900.0
2008-04-09 15:50:00,21.4,21.43,21.35,21.43,2897000.0,13.1272,13.1456,13.0965,13.1456,2897000.0
2008-04-10 09:30:00,21.56,21.68,21.55,21.59,3997000.0,13.2254,13.299,13.2192,13.2438,3997000.0
2008-04-10 09:40:00,21.58,21.75,21.58,21.66,2571200.0,13.2376,13.3419,13.2376,13.2867,2571200.0
2008-04-10 09:50:00,21.66,21.72,21.59,21.72,1912000.0,13.2867,13.3235,13.2438,13.3235,1912000.0
2008-04-10 10:00:00,21.71,21.84,21.65,21.82,1935500.0,13.3174,13.3971,13.2806,13.3848,1935500.0
2008-04-10 10:10:00,21.82,21.9,21.76,21.9,1903200.0,13.3848,13.4339,13.348,13.4339,1903200.0
2008-04-10 10:20:00,21.89,22.08,21.88,22.08,3443400.0,13.4278,13.5443,13.4217,13.5443,3443400.0
2008-04-10 10:30:00,22.08,22.09,22.04,22.06,1780500.0,13.5443,13.5505,13.5198,13.5321,1780500.0
2008-04-10 10:40:00,22.07,22.22,22.06,22.19,2660000.0,13.5382,13.6302,13.5321,13.6118,2660000.0
2008-04-10 10:50:00,22.19,22.2,22.11,22.19,2066300.0,13.6118,13.6179,13.5627,13.6118,2066300.0
2008-04-10 11:00:00,22.18,22.2,22.05,22.09,1930500.0,13.6057,13.6179,13.5259,13.5505,1930500.0
2008-04-10 11:10:00,22.09,22.18,22.09,22.16,1773300.0,13.5505,13.6057,13.5505,13.5934,1773300.0
2008-04-10 11:20:00,22.16,22.2,22.15,22.19,1372200.0,13.5934,13.6179,13.5873,13.6118,1372200.0
2008-04-10 11:30:00,22.19,22.22,22.14,22.2,1750200.0,13.6118,13.6302,13.5811,13.6179,1750200.0
2008-04-10 11:40:00,22.2,22.35,22.2,22.33,2213200.0,13.6179,13.71,13.6179,13.6977,2213200.0
2008-04-10 11:50:00,22.33,22.41,22.31,22.4,1834400.0,13.6977,13.7468,13.6854,13.7406,1834400.0
2008-04-10 12:00:00,22.41,22.44,22.33,22.33,1948400.0,13.7468,13.7652,13.6977,13.6977,1948400.0
2008-04-10 12:10:00,22.33,22.34,22.22,22.25,1661000.0,13.6977,13.7038,13.6302,13.6486,1661000.0
2008-04-10 12:20:00,22.25,22.32,22.25,22.25,1434900.0,13.6486,13.6916,13.6486,13.6486,1434900.0
2008-04-10 12:30:00,22.25,22.32,22.23,22.31,1055500.0,13.6486,13.6916,13.6364,13.6854,1055500.0
2008-04-10 12:40:00,22.31,22.31,22.23,22.26,768800.0,13.6854,13.6854,13.6364,13.6548,768800.0
2008-04-10 12:50:00,22.25,22.26,22.21,22.22,976800.0,13.6486,13.6548,13.6241,13.6302,976800.0
2008-04-10 13:00:00,22.22,22.25,22.18,22.21,1453800.0,13.6302,13.6486,13.6057,13.6241,1453800.0
2008-04-10 13:10:00,22.21,22.28,22.19,22.23,1359500.0,13.6241,13.667,13.6118,13.6364,1359500.0
2008-04-10 13:20:00,22.23,22.35,22.23,22.33,1541700.0,13.6364,13.71,13.6364,13.6977,1541700.0
2008-04-10 13:30:00,22.32,22.35,22.31,22.33,668400.0,13.6916,13.71,13.6854,13.6977,668400.0
2008-04-10 13:40:00,22.33,22.38,22.32,22.36,1194300.0,13.6977,13.7284,13.6916,13.7161,1194300.0
2008-04-10 13:50:00,22.36,22.37,22.25,22.25,1188800.0,13.7161,13.7222,13.6486,13.6486,1188800.0
2008-04-10 14:00:00,22.25,22.29,22.22,22.23,1125700.0,13.6486,13.6732,13.6302,13.6364,1125700.0
2008-04-10 14:10:00,22.23,22.26,22.16,22.17,1459000.0,13.6364,13.6548,13.5934,13.5995,1459000.0
2008-04-10 14:20:00,22.17,22.17,22.07,22.08,1173100.0,13.5995,13.5995,13.5382,13.5443,1173100.0
2008-04-10 14:30:00,22.07,22.17,22.05,22.15,1873300.0,13.5382,13.5995,13.5259,13.5873,1873300.0
2008-04-10 14:40:00,22.15,22.2,22.13,22.19,902400.0,13.5873,13.6179,13.575,13.6118,902400.0
2008-04-10 14:50:00,22.19,22.24,22.16,22.23,1114500.0,13.6118,13.6425,13.5934,13.6364,1114500.0
2008-04-10 15:00:00,22.22,22.25,22.21,22.23,900300.0,13.6302,13.6486,13.6241,13.6364,900300.0
2008-04-10 15:10:00,22.24,22.24,22.15,22.16,1238200.0,13.6425,13.6425,13.5873,13.5934,1238200.0
2008-04-10 15:20:00,22.17,22.22,22.14,22.2,1427300.0,13.5995,13.6302,13.5811,13.6179,1427300.0
2008-04-10 15:30:00,22.19,22.2,22.06,22.07,1758100.0,13.6118,13.6179,13.5321,13.5382,1758100.0
2008-04-10 15:40:00,22.08,22.08,22.01,22.05,3239800.0,13.5443,13.5443,13.5014,13.5259,3239800.0
2008-04-10 15:50:00,22.06,22.1,22.05,22.06,3406600.0,13.5321,13.5566,13.5259,13.5321,3406600.0
2008-04-11 09:30:00,21.82,21.91,21.78,21.85,1979300.0,13.3848,13.4401,13.3603,13.4033,1979300.0
2008-04-11 09:40:00,21.85,21.9,21.76,21.81,1556400.0,13.4033,13.4339,13.348,13.3787,1556400.0
2008-04-11 09:50:00,21.81,21.88,21.79,21.82,1618900.0,13.3787,13.4217,13.3664,13.3848,1618900.0
2008-04-11 10:00:00,21.82,21.84,21.6,21.61,2071600.0,13.3848,13.3971,13.2499,13.256,2071600.0
2008-04-11 10:10:00,21.6,21.74,21.6,21.72,1326100.0,13.2499,13.3358,13.2499,13.3235,1326100.0
2008-04-11 10:20:00,21.72,21.73,21.65,21.68,948100.0,13.3235,13.3296,13.2806,13.299,948100.0
2008-04-11 10:30:00,21.67,21.73,21.67,21.71,1566800.0,13.2928,13.3296,13.2928,13.3174,1566800.0
2008-04-11 10:40:00,21.7,21.76,21.69,21.75,1039400.0,13.3112,13.348,13.3051,13.3419,1039400.0
2008-04-11 10:50:00,21.75,21.79,21.75,21.75,837500.0,13.3419,13.3664,13.3419,13.3419,837500.0
2008-04-11 11:00:00,21.75,21.77,21.7,21.76,1220100.0,13.3419,13.3542,13.3112,13.348,1220100.0
2008-04-11 11:10:00,21.76,21.77,21.69,21.73,523000.0,13.348,13.3542,13.3051,13.3296,523000.0
2008-04-11 11:20:00,21.72,21.73,21.68,21.68,546700.0,13.3235,13.3296,13.299,13.299,546700.0
2008-04-11 11:30:00,21.68,21.73,21.67,21.71,678900.0,13.299,13.3296,13.2928,13.3174,678900.0
2008-04-11 11:40:00,21.71,21.74,21.7,21.72,542500.0,13.3174,13.3358,13.3112,13.3235,542500.0
2008-04-11 11:50:00,21.72,21.72,21.66,21.69,625600.0,13.3235,13.3235,13.2867,13.3051,625600.0
2008-04-11 12:00:00,21.7,21.72,21.64,21.64,1320800.0,13.3112,13.3235,13.2744,13.2744,1320800.0
2008-04-11 12:10:00,21.64,21.65,21.5,21.52,2418700.0,13.2744,13.2806,13.1886,13.2008,2418700.0
2008-04-11 12:20:00,21.51,21.52,21.38,21.4,1566300.0,13.1947,13.2008,13.1149,13.1272,1566300.0
2008-04-11 12:30:00,21.4,21.45,21.39,21.4,1935300.0,13.1272,13.1579,13.1211,13.1272,1935300.0
2008-04-11 12:40:00,21.4,21.46,21.4,21.46,956800.0,13.1272,13.164,13.1272,13.164,956800.0
2008-04-11 12:50:00,21.45,21.51,21.44,21.51,802900.0,13.1579,13.1947,13.1517,13.1947,802900.0
2008-04-11 13:00:00,21.51,21.54,21.47,21.51,1150500.0,13.1947,13.2131,13.1702,13.1947,1150500.0
2008-04-11 13:10:00,21.51,21.51,21.45,21.48,999200.0,13.1947,13.1947,13.1579,13.1763,999200.0
2008-04-11 13:20:00,21.48,21.49,21.41,21.41,1005300.0,13.1763,13.1824,13.1333,13.1333,1005300.0
2008-04-11 13:30:00,21.41,21.42,21.34,21.35,1414100.0,13.1333,13.1395,13.0904,13.0965,1414100.0
2008-04-11 13:40:00,21.35,21.36,21.23,21.27,2581700.0,13.0965,13.1027,13.0229,13.0475,2581700.0
2008-04-11 13:50:00,21.27,21.31,21.26,21.29,1575100.0,13.0475,13.072,13.0413,13.0597,1575100.0
2008-04-11 14:00:00,21.29,21.3,21.25,21.28,1430000.0,13.0597,13.0659,13.0352,13.0536,1430000.0
2008-04-11 14:10:00,21.27,21.28,21.15,21.19,2162200.0,13.0475,13.0536,12.9739,12.9984,2162200.0
2008-04-11 14:20:00,21.19,21.26,21.18,21.25,1622100.0,12.9984,13.0413,12.9923,13.0352,1622100.0
2008-04-11 14:30:00,21.24,21.27,21.17,21.17,1549600.0,13.0291,13.0475,12.9861,12.9861,1549600.0
2008-04-11 14:40:00,21.16,21.2,21.14,21.2,1105100.0,12.98,13.0045,12.9677,13.0045,1105100.0
2008-04-11 14:50:00,21.2,21.27,21.2,21.26,1334700.0,13.0045,13.0475,13.0045,13.0413,1334700.0
2008-04-11 15:00:00,21.27,21.28,21.22,21.24,1648500.0,13.0475,13.0536,13.0168,13.0291,1648500.0
2008-04-11 15:10:00,21.25,21.28,21.18,21.27,1814100.0,13.0352,13.0536,12.9923,13.0475,1814100.0
2008-04-11 15:20:00,21.26,21.35,21.26,21.31,2094300.0,13.0413,13.0965,13.0413,13.072,2094300.0
2008-04-11 15:30:00,21.31,21.32,21.19,21.2,1919200.0,13.072,13.0781,12.9984,13.0045,1919200.0
2008-04-11 15:40:00,21.19,21.21,21.11,21.2,2595000.0,12.9984,13.0107,12.9493,13.0045,2595000.0
2008-04-11 15:50:00,21.2,21.3,21.19,21.27,3846000.0,13.0045,13.0659,12.9984,13.0475,3846000.0
2008-04-14 09:30:00,21.12,21.3,21.1,21.25,2082500.0,12.9555,13.0659,12.9432,13.0352,2082500.0
2008-04-14 09:40:00,21.25,21.29,21.1,21.15,1615400.0,13.0352,13.0597,12.9432,12.9739,1615400.0
2008-04-14 09:50:00,21.15,21.19,21.12,21.17,1186600.0,12.9739,12.9984,12.9555,12.9861,1186600.0
2008-04-14 10:00:00,21.18,21.28,21.14,21.15,1925100.0,12.9923,13.0536,12.9677,12.9739,1925100.0
2008-04-14 10:10:00,21.15,21.17,21.12,21.16,627200.0,12.9739,12.9861,12.9555,12.98,627200.0
2008-04-14 10:20:00,21.16,21.21,21.12,21.17,858900.0,12.98,13.0107,12.9555,12.9861,858900.0
2008-04-14 10:30:00,21.16,21.2,21.13,21.15,865900.0,12.98,13.0045,12.9616,12.9739,865900.0
2008-04-14 10:40:00,21.16,21.2,21.13,21.15,1360900.0,12.98,13.0045,12.9616,12.9739,1360900.0
2008-04-14 10:50:00,21.14,21.16,21.03,21.09,2085600.0,12.9677,12.98,12.9002,12.9371,2085600.0
2008-04-14 11:00:00,21.08,21.1,21.02,21.05,2082800.0,12.9309,12.9432,12.8941,12.9125,2082800.0
2008-04-14 11:10:00,21.05,21.15,20.97,20.97,1796300.0,12.9125,12.9739,12.8634,12.8634,1796300.0
2008-04-14 11:20:00,20.97,21.01,20.94,20.98,1207700.0,12.8634,12.888,12.845,12.8696,1207700.0
2008-04-14 11:30:00,20.98,21.0,20.94,20.98,1003700.0,12.8696,12.8818,12.845,12.8696,1003700.0
2008-04-14 11:40:00,20.98,21.0,20.97,20.98,644100.0,12.8696,12.8818,12.8634,12.8696,644100.0
2008-04-14 11:50:00,20.97,20.98,20.86,20.88,1663300.0,12.8634,12.8696,12.796,12.8082,1663300.0
2008-04-14 12:00:00,20.89,20.91,20.85,20.91,867400.0,12.8144,12.8266,12.7898,12.8266,867400.0
2008-04-14 12:10:00,20.9,20.91,20.83,20.84,927500.0,12.8205,12.8266,12.7776,12.7837,927500.0
2008-04-14 12:20:00,20.84,20.9,20.82,20.88,1542200.0,12.7837,12.8205,12.7714,12.8082,1542200.0
2008-04-14 12:30:00,20.89,20.89,20.85,20.85,715000.0,12.8144,12.8144,12.7898,12.7898,715000.0
2008-04-14 12:40:00,20.85,20.9,20.84,20.9,1038700.0,12.7898,12.8205,12.7837,12.8205,1038700.0
2008-04-14 12:50:00,20.89,20.99,20.89,20.99,1635100.0,12.8144,12.8757,12.8144,12.8757,1635100.0
2008-04-14 13:00:00,20.99,21.03,20.96,21.0,1340500.0,12.8757,12.9002,12.8573,12.8818,1340500.0
2008-04-14 13:10:00,21.0,21.05,20.97,21.0,1365000.0,12.8818,12.9125,12.8634,12.8818,1365000.0
2008-04-14 13:20:00,21.0,21.02,20.95,20.98,968400.0,12.8818,12.8941,12.8512,12.8696,968400.0
2008-04-14 13:30:00,20.98,20.99,20.92,20.93,702100.0,12.8696,12.8757,12.8328,12.8389,702100.0
2008-04-14 13:40:00,20.93,20.96,20.86,20.86,881700.0,12.8389,12.8573,12.796,12.796,881700.0
2008-04-14 13:50:00,20.86,20.91,20.86,20.88,1040700.0,12.796,12.8266,12.796,12.8082,1040700.0
2008-04-14 14:00:00,20.89,20.91,20.87,20.87,1254300.0,12.8144,12.8266,12.8021,12.8021,1254300.0
2008-04-14 14:10:00,20.88,20.88,20.81,20.83,1204800.0,12.8082,12.8082,12.7653,12.7776,1204800.0
2008-04-14 14:20:00,20.83,20.87,20.81,20.82,1642500.0,12.7776,12.8021,12.7653,12.7714,1642500.0
2008-04-14 14:30:00,20.82,20.87,20.82,20.85,908000.0,12.7714,12.8021,12.7714,12.7898,908000.0
2008-04-14 14:40:00,20.84,20.87,20.82,20.82,594000.0,12.7837,12.8021,12.7714,12.7714,594000.0
2008-04-14 14:50:00,20.82,20.82,20.73,20.74,1763800.0,12.7714,12.7714,12.7162,12.7224,1763800.0
2008-04-14 15:00:00,20.75,20.78,20.72,20.75,1004500.0,12.7285,12.7469,12.7101,12.7285,1004500.0
2008-04-14 15:10:00,20.74,20.76,20.74,20.75,1151800.0,12.7224,12.7346,12.7224,12.7285,1151800.0
2008-04-14 15:20:00,20.75,20.75,20.7,20.7,1257200.0,12.7285,12.7285,12.6978,12.6978,1257200.0
2008-04-14 15:30:00,20.7,20.73,20.64,20.73,2179400.0,12.6978,12.7162,12.661,12.7162,2179400.0
2008-04-14 15:40:00,20.73,20.75,20.72,20.75,1625400.0,12.7162,12.7285,12.7101,12.7285,1625400.0
2008-04-14 15:50:00,20.75,20.75,20.7,20.73,5068900.0,12.7285,12.7285,12.6978,12.7162,5068900.0
2008-04-15 09:30:00,20.89,20.91,20.61,20.72,2648400.0,12.8144,12.8266,12.6426,12.7101,2648400.0
2008-04-15 09:40:00,20.73,20.75,20.62,20.62,2025100.0,12.7162,12.7285,12.6487,12.6487,2025100.0
2008-04-15 09:50:00,20.63,20.77,20.61,20.72,1872500.0,12.6549,12.7408,12.6426,12.7101,1872500.0
2008-04-15 10:00:00,20.73,20.76,20.7,20.75,1237300.0,12.7162,12.7346,12.6978,12.7285,1237300.0
2008-04-15 10:10:00,20.75,20.79,20.69,20.71,2257900.0,12.7285,12.753,12.6917,12.704,2257900.0
2008-04-15 10:20:00,20.7,20.71,20.5,20.54,2842200.0,12.6978,12.704,12.5751,12.5997,2842200.0
2008-04-15 10:30:00,20.53,20.65,20.51,20.65,1872200.0,12.5935,12.6671,12.5813,12.6671,1872200.0
2008-04-15 10:40:00,20.64,20.75,20.61,20.66,1682000.0,12.661,12.7285,12.6426,12.6733,1682000.0
2008-04-15 10:50:00,20.65,20.75,20.62,20.66,1463600.0,12.6671,12.7285,12.6487,12.6733,1463600.0
2008-04-15 11:00:00,20.65,20.73,20.65,20.68,1326200.0,12.6671,12.7162,12.6671,12.6855,1326200.0
2008-04-15 11:10:00,20.67,20.72,20.67,20.7,1303300.0,12.6794,12.7101,12.6794,12.6978,1303300.0
2008-04-15 11:20:00,20.71,20.81,20.65,20.77,1984200.0,12.704,12.7653,12.6671,12.7408,1984200.0
2008-04-15 11:30:00,20.77,20.78,20.72,20.77,1295500.0,12.7408,12.7469,12.7101,12.7408,1295500.0
2008-04-15 11:40:00,20.77,20.84,20.73,20.83,1759700.0,12.7408,12.7837,12.7162,12.7776,1759700.0
2008-04-15 11:50:00,20.82,20.83,20.72,20.8,825600.0,12.7714,12.7776,12.7101,12.7592,825600.0
2008-04-15 12:00:00,20.8,20.82,20.71,20.74,884600.0,12.7592,12.7714,12.704,12.7224,884600.0
2008-04-15 12:10:00,20.75,20.76,20.7,20.74,622500.0,12.7285,12.7346,12.6978,12.7224,622500.0
2008-04-15 12:20:00,20.74,20.78,20.72,20.78,812700.0,12.7224,12.7469,12.7101,12.7469,812700.0
2008-04-15 12:30:00,20.78,20.8,20.74,20.77,715000.0,12.7469,12.7592,12.7224,12.7408,715000.0
2008-04-15 12:40:00,20.77,20.78,20.74,20.75,499200.0,12.7408,12.7469,12.7224,12.7285,499200.0
2008-04-15 12:50:00,20.75,20.77,20.73,20.74,1058600.0,12.7285,12.7408,12.7162,12.7224,1058600.0
2008-04-15 13:00:00,20.74,20.76,20.71,20.72,1048800.0,12.7224,12.7346,12.704,12.7101,1048800.0
2008-04-15 13:10:00,20.73,20.8,20.71,20.79,756600.0,12.7162,12.7592,12.704,12.753,756600.0
2008-04-15 13:20:00,20.79,20.81,20.75,20.81,1365300.0,12.753,12.7653,12.7285,12.7653,1365300.0
2008-04-15 13:30:00,20.81,20.82,20.77,20.77,554600.0,12.7653,12.7714,12.7408,12.7408,554600.0
2008-04-15 13:40:00,20.78,20.85,20.76,20.85,1348200.0,12.7469,12.7898,12.7346,12.7898,1348200.0
2008-04-15 13:50:00,20.85,20.9,20.81,20.83,1406400.0,12.7898,12.8205,12.7653,12.7776,1406400.0
2008-04-15 14:00:00,20.83,20.86,20.8,20.82,1017100.0,12.7776,12.796,12.7592,12.7714,1017100.0
2008-04-15 14:10:00,20.81,20.83,20.8,20.8,724900.0,12.7653,12.7776,12.7592,12.7592,724900.0
2008-04-15 14:20:00,20.8,20.83,20.8,20.82,480800.0,12.7592,12.7776,12.7592,12.7714,480800.0
2008-04-15 14:30:00,20.82,20.91,20.82,20.9,2212300.0,12.7714,12.8266,12.7714,12.8205,2212300.0
2008-04-15 14:40:00,20.9,20.94,20.88,20.88,1787100.0,12.8205,12.845,12.8082,12.8082,1787100.0
2008-04-15 14:50:00,20.88,20.92,20.84,20.86,2205400.0,12.8082,12.8328,12.7837,12.796,2205400.0
2008-04-15 15:00:00,20.85,20.88,20.79,20.81,2222800.0,12.7898,12.8082,12.753,12.7653,2222800.0
2008-04-15 15:10:00,20.81,20.84,20.77,20.83,2947000.0,12.7653,12.7837,12.7408,12.7776,2947000.0
2008-04-15 15:20:00,20.83,20.91,20.8,20.88,4190400.0,12.7776,12.8266,12.7592,12.8082,4190400.0
2008-04-15 15:30:00,20.88,20.94,20.82,20.87,3472800.0,12.8082,12.845,12.7714,12.8021,3472800.0
2008-04-15 15:40:00,20.88,20.9,20.79,20.84,2746000.0,12.8082,12.8205,12.753,12.7837,2746000.0
2008-04-15 15:50:00,20.83,20.93,20.79,20.92,5944100.0,12.7776,12.8389,12.753,12.8328,5944100.0
2008-04-16 09:30:00,22.43,22.48,22.2,22.29,8815300.0,13.759,13.7897,13.6179,13.6732,8815300.0
2008-04-16 09:40:00,22.29,22.31,22.12,22.16,7107300.0,13.6732,13.6854,13.5689,13.5934,7107300.0
2008-04-16 09:50:00,22.16,22.21,22.02,22.05,7558900.0,13.5934,13.6241,13.5075,13.5259,7558900.0
2008-04-16 10:00:00,22.05,22.07,21.97,22.02,5143900.0,13.5259,13.5382,13.4769,13.5075,5143900.0
2008-04-16 10:10:00,22.02,22.02,21.86,21.95,4550900.0,13.5075,13.5075,13.4094,13.4646,4550900.0
2008-04-16 10:20:00,21.95,22.19,21.94,22.14,5372200.0,13.4646,13.6118,13.4585,13.5811,5372200.0
2008-04-16 10:30:00,22.13,22.2,22.13,22.17,3096000.0,13.575,13.6179,13.575,13.5995,3096000.0
2008-04-16 10:40:00,22.17,22.18,22.06,22.11,4165600.0,13.5995,13.6057,13.5321,13.5627,4165600.0
2008-04-16 10:50:00,22.12,22.14,22.1,22.13,1953200.0,13.5689,13.5811,13.5566,13.575,1953200.0
2008-04-16 11:00:00,22.12,22.15,22.11,22.12,2380500.0,13.5689,13.5873,13.5627,13.5689,2380500.0
2008-04-16 11:10:00,22.13,22.15,22.09,22.11,2443200.0,13.575,13.5873,13.5505,13.5627,2443200.0
2008-04-16 11:20:00,22.11,22.14,22.08,22.12,3076100.0,13.5627,13.5811,13.5443,13.5689,3076100.0
2008-04-16 11:30:00,22.11,22.2,22.1,22.17,2264500.0,13.5627,13.6179,13.5566,13.5995,2264500.0
2008-04-16 11:40:00,22.18,22.19,22.12,22.14,1819900.0,13.6057,13.6118,13.5689,13.5811,1819900.0
2008-04-16 11:50:00,22.14,22.18,22.13,22.17,1397700.0,13.5811,13.6057,13.575,13.5995,1397700.0
2008-04-16 12:00:00,22.17,22.2,22.16,22.18,882400.0,13.5995,13.6179,13.5934,13.6057,882400.0
2008-04-16 12:10:00,22.18,22.2,22.16,22.19,1250000.0,13.6057,13.6179,13.5934,13.6118,1250000.0
2008-04-16 12:20:00,22.19,22.25,22.18,22.22,1727400.0,13.6118,13.6486,13.6057,13.6302,1727400.0
2008-04-16 12:30:00,22.23,22.25,22.21,22.21,558900.0,13.6364,13.6486,13.6241,13.6241,558900.0
2008-04-16 12:40:00,22.22,22.23,22.18,22.19,1021300.0,13.6302,13.6364,13.6057,13.6118,1021300.0
2008-04-16 12:50:00,22.18,22.23,22.17,22.21,1199700.0,13.6057,13.6364,13.5995,13.6241,1199700.0
2008-04-16 13:00:00,22.22,22.22,22.13,22.14,1208100.0,13.6302,13.6302,13.575,13.5811,1208100.0
2008-04-16 13:10:00,22.14,22.19,22.11,22.15,1648700.0,13.5811,13.6118,13.5627,13.5873,1648700.0
2008-04-16 13:20:00,22.15,22.15,22.1,22.12,985000.0,13.5873,13.5873,13.5566,13.5689,985000.0
2008-04-16 13:30:00,22.11,22.15,22.1,22.14,1335900.0,13.5627,13.5873,13.5566,13.5811,1335900.0
2008-04-16 13:40:00,22.14,22.15,22.05,22.15,1200300.0,13.5811,13.5873,13.5259,13.5873,1200300.0
2008-04-16 13:50:00,22.15,22.18,22.14,22.15,1140500.0,13.5873,13.6057,13.5811,13.5873,1140500.0
2008-04-16 14:00:00,22.16,22.17,22.1,22.14,1397400.0,13.5934,13.5995,13.5566,13.5811,1397400.0
2008-04-16 14:10:00,22.14,22.15,22.09,22.1,1798200.0,13.5811,13.5873,13.5505,13.5566,1798200.0
2008-04-16 14:20:00,22.09,22.1,22.03,22.03,1694400.0,13.5505,13.5566,13.5137,13.5137,1694400.0
2008-04-16 14:30:00,22.04,22.09,22.01,22.07,1549800.0,13.5198,13.5505,13.5014,13.5382,1549800.0
2008-04-16 14:40:00,22.08,22.12,22.07,22.1,806100.0,13.5443,13.5689,13.5382,13.5566,806100.0
2008-04-16 14:50:00,22.11,22.19,22.1,22.15,1016100.0,13.5627,13.6118,13.5566,13.5873,1016100.0
2008-04-16 15:00:00,22.16,22.2,22.14,22.17,1316900.0,13.5934,13.6179,13.5811,13.5995,1316900.0
2008-04-16 15:10:00,22.17,22.25,22.16,22.22,2253900.0,13.5995,13.6486,13.5934,13.6302,2253900.0
2008-04-16 15:20:00,22.23,22.23,22.17,22.19,1808700.0,13.6364,13.6364,13.5995,13.6118,1808700.0
2008-04-16 15:30:00,22.2,22.24,22.16,22.23,1632700.0,13.6179,13.6425,13.5934,13.6364,1632700.0
2008-04-16 15:40:00,22.23,22.26,22.14,22.2,3807500.0,13.6364,13.6548,13.5811,13.6179,3807500.0
2008-04-16 15:50:00,22.21,22.25,22.12,22.12,4397000.0,13.6241,13.6486,13.5689,13.5689,4397000.0
2008-04-17 09:30:00,22.16,22.2,21.98,22.0,1897000.0,13.5934,13.6179,13.483,13.4953,1897000.0
2008-04-17 09:40:00,22.0,22.05,21.96,22.0,1396100.0,13.4953,13.5259,13.4707,13.4953,1396100.0
2008-04-17 09:50:00,21.99,22.01,21.92,21.99,3109900.0,13.4891,13.5014,13.4462,13.4891,3109900.0
2008-04-17 10:00:00,21.98,22.08,21.95,22.07,2120400.0,13.483,13.5443,13.4646,13.5382,2120400.0
2008-04-17 10:10:00,22.08,22.3,22.08,22.2,1953100.0,13.5443,13.6793,13.5443,13.6179,1953100.0
2008-04-17 10:20:00,22.21,22.22,22.11,22.12,1280500.0,13.6241,13.6302,13.5627,13.5689,1280500.0
2008-04-17 10:30:00,22.12,22.17,22.06,22.07,1627500.0,13.5689,13.5995,13.5321,13.5382,1627500.0
2008-04-17 10:40:00,22.07,22.07,22.01,22.03,901600.0,13.5382,13.5382,13.5014,13.5137,901600.0
2008-04-17 10:50:00,22.03,22.07,21.99,22.07,1085100.0,13.5137,13.5382,13.4891,13.5382,1085100.0
2008-04-17 11:00:00,22.07,22.07,21.97,21.99,1486500.0,13.5382,13.5382,13.4769,13.4891,1486500.0
2008-04-17 11:10:00,21.99,22.05,21.98,22.03,858500.0,13.4891,13.5259,13.483,13.5137,858500.0
2008-04-17 11:20:00,22.04,22.04,21.99,22.01,782300.0,13.5198,13.5198,13.4891,13.5014,782300.0
2008-04-17 11:30:00,22.01,22.05,21.99,22.02,864800.0,13.5014,13.5259,13.4891,13.5075,864800.0
2008-04-17 11:40:00,22.02,22.07,22.0,22.06,837300.0,13.5075,13.5382,13.4953,13.5321,837300.0
2008-04-17 11:50:00,22.06,22.1,22.04,22.09,868200.0,13.5321,13.5566,13.5198,13.5505,868200.0
2008-04-17 12:00:00,22.1,22.17,22.07,22.15,942000.0,13.5566,13.5995,13.5382,13.5873,942000.0
2008-04-17 12:10:00,22.14,22.15,22.06,22.08,2434300.0,13.5811,13.5873,13.5321,13.5443,2434300.0
2008-04-17 12:20:00,22.09,22.09,22.02,22.03,2343400.0,13.5505,13.5505,13.5075,13.5137,2343400.0
2008-04-17 12:30:00,22.02,22.09,22.02,22.05,2886700.0,13.5075,13.5505,13.5075,13.5259,2886700.0
2008-04-17 12:40:00,22.05,22.08,22.04,22.06,1900800.0,13.5259,13.5443,13.5198,13.5321,1900800.0
2008-04-17 12:50:00,22.07,22.12,22.06,22.12,1226500.0,13.5382,13.5689,13.5321,13.5689,1226500.0
2008-04-17 13:00:00,22.13,22.15,22.09,22.12,939200.0,13.575,13.5873,13.5505,13.5689,939200.0
2008-04-17 13:10:00,22.12,22.13,22.1,22.11,999400.0,13.5689,13.575,13.5566,13.5627,999400.0
2008-04-17 13:20:00,22.1,22.12,22.08,22.09,978300.0,13.5566,13.5689,13.5443,13.5505,978300.0
2008-04-17 13:30:00,22.09,22.11,22.07,22.09,436800.0,13.5505,13.5627,13.5382,13.5505,436800.0
2008-04-17 13:40:00,22.09,22.12,22.08,22.09,782700.0,13.5505,13.5689,13.5443,13.5505,782700.0
2008-04-17 13:50:00,22.09,22.1,22.04,22.04,891600.0,13.5505,13.5566,13.5198,13.5198,891600.0
2008-04-17 14:00:00,22.04,22.09,22.04,22.06,516100.0,13.5198,13.5505,13.5198,13.5321,516100.0
2008-04-17 14:10:00,22.06,22.1,22.03,22.09,851300.0,13.5321,13.5566,13.5137,13.5505,851300.0
2008-04-17 14:20:00,22.09,22.1,22.06,22.06,544900.0,13.5505,13.5566,13.5321,13.5321,544900.0
2008-04-17 14:30:00,22.07,22.1,22.05,22.1,821700.0,13.5382,13.5566,13.5259,13.5566,821700.0
2008-04-17 14:40:00,22.1,22.12,22.08,22.1,1209900.0,13.5566,13.5689,13.5443,13.5566,1209900.0
2008-04-17 14:50:00,22.09,22.1,22.05,22.06,707300.0,13.5505,13.5566,13.5259,13.5321,707300.0
2008-04-17 15:00:00,22.06,22.13,22.06,22.11,934000.0,13.5321,13.575,13.5321,13.5627,934000.0
2008-04-17 15:10:00,22.11,22.14,22.08,22.13,1913000.0,13.5627,13.5811,13.5443,13.575,1913000.0
2008-04-17 15:20:00,22.13,22.14,22.09,22.12,1261400.0,13.575,13.5811,13.5505,13.5689,1261400.0
2008-04-17 15:30:00,22.12,22.13,22.09,22.11,1353300.0,13.5689,13.575,13.5505,13.5627,1353300.0
2008-04-17 15:40:00,22.12,22.17,22.11,22.15,2007100.0,13.5689,13.5995,13.5627,13.5873,2007100.0
2008-04-17 15:50:00,22.14,22.18,22.05,22.15,3154400.0,13.5811,13.6057,13.5259,13.5873,3154400.0
2008-04-18 09:30:00,22.56,22.6,22.4,22.46,6576900.0,13.8388,13.8633,13.7406,13.7774,6576900.0
2008-04-18 09:40:00,22.46,22.46,22.36,22.37,2167100.0,13.7774,13.7774,13.7161,13.7222,2167100.0
2008-04-18 09:50:00,22.37,22.39,22.28,22.28,1697500.0,13.7222,13.7345,13.667,13.667,1697500.0
2008-04-18 10:00:00,22.29,22.36,22.23,22.29,1739000.0,13.6732,13.7161,13.6364,13.6732,1739000.0
2008-04-18 10:10:00,22.28,22.33,22.27,22.27,1224900.0,13.667,13.6977,13.6609,13.6609,1224900.0
2008-04-18 10:20:00,22.27,22.35,22.24,22.31,1344300.0,13.6609,13.71,13.6425,13.6854,1344300.0
2008-04-18 10:30:00,22.3,22.45,22.3,22.4,1659300.0,13.6793,13.7713,13.6793,13.7406,1659300.0
2008-04-18 10:40:00,22.41,22.47,22.38,22.43,1863700.0,13.7468,13.7836,13.7284,13.759,1863700.0
2008-04-18 10:50:00,22.42,22.47,22.41,22.46,921500.0,13.7529,13.7836,13.7468,13.7774,921500.0
2008-04-18 11:00:00,22.47,22.53,22.44,22.48,2946500.0,13.7836,13.8204,13.7652,13.7897,2946500.0
2008-04-18 11:10:00,22.48,22.5,22.43,22.45,1265200.0,13.7897,13.802,13.759,13.7713,1265200.0
2008-04-18 11:20:00,22.45,22.52,22.43,22.51,1079600.0,13.7713,13.8142,13.759,13.8081,1079600.0
2008-04-18 11:30:00,22.52,22.56,22.48,22.5,1783000.0,13.8142,13.8388,13.7897,13.802,1783000.0
2008-04-18 11:40:00,22.5,22.56,22.49,22.55,1024700.0,13.802,13.8388,13.7958,13.8326,1024700.0
2008-04-18 11:50:00,22.54,22.6,22.53,22.59,844700.0,13.8265,13.8633,13.8204,13.8572,844700.0
2008-04-18 12:00:00,22.59,22.59,22.55,22.58,837900.0,13.8572,13.8572,13.8326,13.851,837900.0
2008-04-18 12:10:00,22.57,22.6,22.56,22.6,862500.0,13.8449,13.8633,13.8388,13.8633,862500.0
2008-04-18 12:20:00,22.59,22.6,22.56,22.57,933900.0,13.8572,13.8633,13.8388,13.8449,933900.0
2008-04-18 12:30:00,22.58,22.58,22.53,22.54,663400.0,13.851,13.851,13.8204,13.8265,663400.0
2008-04-18 12:40:00,22.54,22.58,22.5,22.5,1106600.0,13.8265,13.851,13.802,13.802,1106600.0
2008-04-18 12:50:00,22.5,22.54,22.5,22.53,701200.0,13.802,13.8265,13.802,13.8204,701200.0
2008-04-18 13:00:00,22.53,22.6,22.53,22.6,939400.0,13.8204,13.8633,13.8204,13.8633,939400.0
2008-04-18 13:10:00,22.59,22.61,22.53,22.56,1363600.0,13.8572,13.8695,13.8204,13.8388,1363600.0
2008-04-18 13:20:00,22.56,22.59,22.54,22.57,2178100.0,13.8388,13.8572,13.8265,13.8449,2178100.0
2008-04-18 13:30:00,22.57,22.59,22.56,22.58,525300.0,13.8449,13.8572,13.8388,13.851,525300.0
2008-04-18 13:40:00,22.57,22.6,22.56,22.6,597500.0,13.8449,13.8633,13.8388,13.8633,597500.0
2008-04-18 13:50:00,22.6,22.62,22.56,22.6,1050900.0,13.8633,13.8756,13.8388,13.8633,1050900.0
2008-04-18 14:00:00,22.6,22.62,22.54,22.54,771800.0,13.8633,13.8756,13.8265,13.8265,771800.0
2008-04-18 14:10:00,22.54,22.59,22.54,22.58,600500.0,13.8265,13.8572,13.8265,13.851,600500.0
2008-04-18 14:20:00,22.58,22.63,22.55,22.58,1109300.0,13.851,13.8817,13.8326,13.851,1109300.0
2008-04-18 14:30:00,22.57,22.59,22.53,22.54,1196800.0,13.8449,13.8572,13.8204,13.8265,1196800.0
2008-04-18 14:40:00,22.54,22.6,22.54,22.58,1635900.0,13.8265,13.8633,13.8265,13.851,1635900.0
2008-04-18 14:50:00,22.59,22.6,22.57,22.59,853600.0,13.8572,13.8633,13.8449,13.8572,853600.0
2008-04-18 15:00:00,22.58,22.6,22.55,22.6,1243300.0,13.851,13.8633,13.8326,13.8633,1243300.0
2008-04-18 15:10:00,22.59,22.63,22.58,22.59,1253900.0,13.8572,13.8817,13.851,13.8572,1253900.0
2008-04-18 15:20:00,22.59,22.59,22.49,22.5,3115300.0,13.8572,13.8572,13.7958,13.802,3115300.0
2008-04-18 15:30:00,22.49,22.56,22.48,22.5,3063600.0,13.7958,13.8388,13.7897,13.802,3063600.0
2008-04-18 15:40:00,22.5,22.52,22.46,22.52,3694300.0,13.802,13.8142,13.7774,13.8142,3694300.0
2008-04-18 15:50:00,22.51,22.57,22.5,22.55,3575900.0,13.8081,13.8449,13.802,13.8326,3575900.0
2008-04-21 09:30:00,22.55,22.55,22.38,22.51,1737400.0,13.8326,13.8326,13.7284,13.8081,1737400.0
2008-04-21 09:40:00,22.51,22.52,22.43,22.43,1154900.0,13.8081,13.8142,13.759,13.759,1154900.0
2008-04-21 09:50:00,22.43,22.46,22.41,22.43,1182100.0,13.759,13.7774,13.7468,13.759,1182100.0
2008-04-21 10:00:00,22.42,22.47,22.4,22.42,1528700.0,13.7529,13.7836,13.7406,13.7529,1528700.0
2008-04-21 10:10:00,22.42,22.58,22.39,22.42,1667900.0,13.7529,13.851,13.7345,13.7529,1667900.0
2008-04-21 10:20:00,22.43,22.44,22.33,22.39,2365400.0,13.759,13.7652,13.6977,13.7345,2365400.0
2008-04-21 10:30:00,22.39,22.43,22.34,22.42,1310400.0,13.7345,13.759,13.7038,13.7529,1310400.0
2008-04-21 10:40:00,22.41,22.5,22.41,22.47,2369400.0,13.7468,13.802,13.7468,13.7836,2369400.0
2008-04-21 10:50:00,22.47,22.54,22.45,22.45,1282000.0,13.7836,13.8265,13.7713,13.7713,1282000.0
2008-04-21 11:00:00,22.45,22.46,22.41,22.44,1131900.0,13.7713,13.7774,13.7468,13.7652,1131900.0
2008-04-21 11:10:00,22.44,22.45,22.42,22.43,504500.0,13.7652,13.7713,13.7529,13.759,504500.0
2008-04-21 11:20:00,22.44,22.46,22.43,22.44,576900.0,13.7652,13.7774,13.759,13.7652,576900.0
2008-04-21 11:30:00,22.43,22.48,22.43,22.46,808700.0,13.759,13.7897,13.759,13.7774,808700.0
2008-04-21 11:40:00,22.46,22.48,22.43,22.45,847400.0,13.7774,13.7897,13.759,13.7713,847400.0
2008-04-21 11:50:00,22.46,22.48,22.45,22.45,364400.0,13.7774,13.7897,13.7713,13.7713,364400.0
2008-04-21 12:00:00,22.46,22.47,22.43,22.44,586700.0,13.7774,13.7836,13.759,13.7652,586700.0
2008-04-21 12:10:00,22.44,22.44,22.4,22.41,805700.0,13.7652,13.7652,13.7406,13.7468,805700.0
2008-04-21 12:20:00,22.41,22.43,22.4,22.41,729800.0,13.7468,13.759,13.7406,13.7468,729800.0
2008-04-21 12:30:00,22.42,22.43,22.4,22.4,347400.0,13.7529,13.759,13.7406,13.7406,347400.0
2008-04-21 12:40:00,22.4,22.46,22.4,22.42,743100.0,13.7406,13.7774,13.7406,13.7529,743100.0
2008-04-21 12:50:00,22.42,22.43,22.4,22.42,452300.0,13.7529,13.759,13.7406,13.7529,452300.0
2008-04-21 13:00:00,22.42,22.49,22.42,22.48,1206400.0,13.7529,13.7958,13.7529,13.7897,1206400.0
2008-04-21 13:10:00,22.49,22.52,22.48,22.49,672200.0,13.7958,13.8142,13.7897,13.7958,672200.0
2008-04-21 13:20:00,22.5,22.5,22.44,22.45,921400.0,13.802,13.802,13.7652,13.7713,921400.0
2008-04-21 13:30:00,22.44,22.47,22.41,22.46,847100.0,13.7652,13.7836,13.7468,13.7774,847100.0
2008-04-21 13:40:00,22.46,22.46,22.41,22.44,537700.0,13.7774,13.7774,13.7468,13.7652,537700.0
2008-04-21 13:50:00,22.44,22.49,22.41,22.44,1364300.0,13.7652,13.7958,13.7468,13.7652,1364300.0
2008-04-21 14:00:00,22.43,22.45,22.42,22.43,496900.0,13.759,13.7713,13.7529,13.759,496900.0
2008-04-21 14:10:00,22.42,22.46,22.41,22.46,589100.0,13.7529,13.7774,13.7468,13.7774,589100.0
2008-04-21 14:20:00,22.45,22.46,22.41,22.43,631900.0,13.7713,13.7774,13.7468,13.759,631900.0
2008-04-21 14:30:00,22.44,22.45,22.42,22.44,996800.0,13.7652,13.7713,13.7529,13.7652,996800.0
2008-04-21 14:40:00,22.44,22.45,22.42,22.44,619100.0,13.7652,13.7713,13.7529,13.7652,619100.0
2008-04-21 14:50:00,22.44,22.48,22.42,22.43,1481900.0,13.7652,13.7897,13.7529,13.759,1481900.0
2008-04-21 15:00:00,22.44,22.45,22.43,22.44,728800.0,13.7652,13.7713,13.759,13.7652,728800.0
2008-04-21 15:10:00,22.44,22.45,22.41,22.43,1235700.0,13.7652,13.7713,13.7468,13.759,1235700.0
2008-04-21 15:20:00,22.43,22.44,22.36,22.36,1796900.0,13.759,13.7652,13.7161,13.7161,1796900.0
2008-04-21 15:30:00,22.37,22.45,22.36,22.44,1758600.0,13.7222,13.7713,13.7161,13.7652,1758600.0
2008-04-21 15:40:00,22.44,22.46,22.42,22.45,1309100.0,13.7652,13.7774,13.7529,13.7713,1309100.0
2008-04-21 15:50:00,22.45,22.47,22.42,22.46,2177300.0,13.7713,13.7836,13.7529,13.7774,2177300.0
2008-04-22 09:30:00,22.28,22.3,22.13,22.17,2254900.0,13.667,13.6793,13.575,13.5995,2254900.0
2008-04-22 09:40:00,22.16,22.19,22.11,22.17,1251900.0,13.5934,13.6118,13.5627,13.5995,1251900.0
2008-04-22 09:50:00,22.16,22.17,22.11,22.15,1070500.0,13.5934,13.5995,13.5627,13.5873,1070500.0
2008-04-22 10:00:00,22.14,22.2,22.14,22.2,1119800.0,13.5811,13.6179,13.5811,13.6179,1119800.0
2008-04-22 10:10:00,22.19,22.39,22.18,22.23,2170800.0,13.6118,13.7345,13.6057,13.6364,2170800.0
2008-04-22 10:20:00,22.23,22.26,22.19,22.2,1007700.0,13.6364,13.6548,13.6118,13.6179,1007700.0
2008-04-22 10:30:00,22.2,22.23,22.16,22.18,1131700.0,13.6179,13.6364,13.5934,13.6057,1131700.0
2008-04-22 10:40:00,22.18,22.22,22.17,22.2,509500.0,13.6057,13.6302,13.5995,13.6179,509500.0
2008-04-22 10:50:00,22.2,22.23,22.18,22.21,541200.0,13.6179,13.6364,13.6057,13.6241,541200.0
2008-04-22 11:00:00,22.21,22.23,22.18,22.22,1884400.0,13.6241,13.6364,13.6057,13.6302,1884400.0
2008-04-22 11:10:00,22.22,22.22,22.19,22.2,625000.0,13.6302,13.6302,13.6118,13.6179,625000.0
2008-04-22 11:20:00,22.2,22.22,22.12,22.14,834900.0,13.6179,13.6302,13.5689,13.5811,834900.0
2008-04-22 11:30:00,22.15,22.17,22.1,22.12,1925300.0,13.5873,13.5995,13.5566,13.5689,1925300.0
2008-04-22 11:40:00,22.11,22.16,22.07,22.07,2305800.0,13.5627,13.5934,13.5382,13.5382,2305800.0
2008-04-22 11:50:00,22.07,22.1,22.02,22.03,1498900.0,13.5382,13.5566,13.5075,13.5137,1498900.0
2008-04-22 12:00:00,22.02,22.05,21.97,22.01,1946700.0,13.5075,13.5259,13.4769,13.5014,1946700.0
2008-04-22 12:10:00,22.02,22.18,22.02,22.13,1562100.0,13.5075,13.6057,13.5075,13.575,1562100.0
2008-04-22 12:20:00,22.14,22.14,21.96,21.99,1577300.0,13.5811,13.5811,13.4707,13.4891,1577300.0
2008-04-22 12:30:00,21.99,22.01,21.91,21.97,1396800.0,13.4891,13.5014,13.4401,13.4769,1396800.0
2008-04-22 12:40:00,21.96,22.0,21.91,21.93,960400.0,13.4707,13.4953,13.4401,13.4523,960400.0
2008-04-22 12:50:00,21.94,21.95,21.9,21.92,1146200.0,13.4585,13.4646,13.4339,13.4462,1146200.0
2008-04-22 13:00:00,21.92,21.96,21.92,21.95,1046200.0,13.4462,13.4707,13.4462,13.4646,1046200.0
2008-04-22 13:10:00,21.96,22.0,21.93,21.96,1093400.0,13.4707,13.4953,13.4523,13.4707,1093400.0
2008-04-22 13:20:00,21.97,21.99,21.95,21.95,971000.0,13.4769,13.4891,13.4646,13.4646,971000.0
2008-04-22 13:30:00,21.95,21.98,21.94,21.96,551600.0,13.4646,13.483,13.4585,13.4707,551600.0
2008-04-22 13:40:00,21.95,21.97,21.94,21.95,724900.0,13.4646,13.4769,13.4585,13.4646,724900.0
2008-04-22 13:50:00,21.96,22.0,21.95,21.97,749100.0,13.4707,13.4953,13.4646,13.4769,749100.0
2008-04-22 14:00:00,21.96,21.97,21.9,21.94,1213600.0,13.4707,13.4769,13.4339,13.4585,1213600.0
2008-04-22 14:10:00,21.95,21.99,21.92,21.93,1511800.0,13.4646,13.4891,13.4462,13.4523,1511800.0
2008-04-22 14:20:00,21.93,21.99,21.92,21.97,1480500.0,13.4523,13.4891,13.4462,13.4769,1480500.0
2008-04-22 14:30:00,21.98,21.98,21.92,21.93,1365900.0,13.483,13.483,13.4462,13.4523,1365900.0
2008-04-22 14:40:00,21.92,21.94,21.87,21.91,1566000.0,13.4462,13.4585,13.4155,13.4401,1566000.0
2008-04-22 14:50:00,21.9,21.92,21.87,21.9,864900.0,13.4339,13.4462,13.4155,13.4339,864900.0
2008-04-22 15:00:00,21.9,21.94,21.88,21.94,1213300.0,13.4339,13.4585,13.4217,13.4585,1213300.0
2008-04-22 15:10:00,21.94,21.96,21.93,21.95,908600.0,13.4585,13.4707,13.4523,13.4646,908600.0
2008-04-22 15:20:00,21.94,22.05,21.94,22.04,1745400.0,13.4585,13.5259,13.4585,13.5198,1745400.0
2008-04-22 15:30:00,22.04,22.04,21.99,22.01,989500.0,13.5198,13.5198,13.4891,13.5014,989500.0
2008-04-22 15:40:00,22.01,22.06,22.0,22.04,1662200.0,13.5014,13.5321,13.4953,13.5198,1662200.0
2008-04-22 15:50:00,22.05,22.05,21.94,22.02,3500800.0,13.5259,13.5259,13.4585,13.5075,3500800.0
2008-04-23 09:30:00,22.15,22.22,22.03,22.07,1817500.0,13.5873,13.6302,13.5137,13.5382,1817500.0
2008-04-23 09:40:00,22.06,22.12,22.0,22.02,1748500.0,13.5321,13.5689,13.4953,13.5075,1748500.0
2008-04-23 09:50:00,22.02,22.13,22.02,22.11,1869800.0,13.5075,13.575,13.5075,13.5627,1869800.0
2008-04-23 10:00:00,22.11,22.17,22.06,22.14,3775700.0,13.5627,13.5995,13.5321,13.5811,3775700.0
2008-04-23 10:10:00,22.15,22.17,22.09,22.17,1329100.0,13.5873,13.5995,13.5505,13.5995,1329100.0
2008-04-23 10:20:00,22.16,22.26,22.16,22.25,1260600.0,13.5934,13.6548,13.5934,13.6486,1260600.0
2008-04-23 10:30:00,22.24,22.53,22.24,22.5,3192600.0,13.6425,13.8204,13.6425,13.802,3192600.0
2008-04-23 10:40:00,22.51,22.55,22.4,22.46,2147800.0,13.8081,13.8326,13.7406,13.7774,2147800.0
2008-04-23 10:50:00,22.46,22.57,22.44,22.45,1800900.0,13.7774,13.8449,13.7652,13.7713,1800900.0
2008-04-23 11:00:00,22.45,22.48,22.37,22.45,1639400.0,13.7713,13.7897,13.7222,13.7713,1639400.0
2008-04-23 11:10:00,22.45,22.47,22.35,22.38,1600400.0,13.7713,13.7836,13.71,13.7284,1600400.0
2008-04-23 11:20:00,22.39,22.44,22.38,22.44,978900.0,13.7345,13.7652,13.7284,13.7652,978900.0
2008-04-23 11:30:00,22.44,22.46,22.42,22.44,839600.0,13.7652,13.7774,13.7529,13.7652,839600.0
2008-04-23 11:40:00,22.43,22.49,22.42,22.46,762400.0,13.759,13.7958,13.7529,13.7774,762400.0
2008-04-23 11:50:00,22.46,22.48,22.42,22.45,634300.0,13.7774,13.7897,13.7529,13.7713,634300.0
2008-04-23 12:00:00,22.45,22.45,22.31,22.34,1161300.0,13.7713,13.7713,13.6854,13.7038,1161300.0
2008-04-23 12:10:00,22.33,22.43,22.31,22.38,1562300.0,13.6977,13.759,13.6854,13.7284,1562300.0
2008-04-23 12:20:00,22.38,22.38,22.27,22.3,911300.0,13.7284,13.7284,13.6609,13.6793,911300.0
2008-04-23 12:30:00,22.31,22.32,22.24,22.26,1651900.0,13.6854,13.6916,13.6425,13.6548,1651900.0
2008-04-23 12:40:00,22.26,22.32,22.26,22.29,847200.0,13.6548,13.6916,13.6548,13.6732,847200.0
2008-04-23 12:50:00,22.3,22.36,22.3,22.34,602700.0,13.6793,13.7161,13.6793,13.7038,602700.0
2008-04-23 13:00:00,22.35,22.35,22.29,22.34,692900.0,13.71,13.71,13.6732,13.7038,692900.0
2008-04-23 13:10:00,22.33,22.38,22.31,22.35,480800.0,13.6977,13.7284,13.6854,13.71,480800.0
2008-04-23 13:20:00,22.34,22.39,22.31,22.37,783300.0,13.7038,13.7345,13.6854,13.7222,783300.0
2008-04-23 13:30:00,22.38,22.39,22.35,22.35,611300.0,13.7284,13.7345,13.71,13.71,611300.0
2008-04-23 13:40:00,22.36,22.37,22.29,22.36,542300.0,13.7161,13.7222,13.6732,13.7161,542300.0
2008-04-23 13:50:00,22.36,22.39,22.34,22.39,586600.0,13.7161,13.7345,13.7038,13.7345,586600.0
2008-04-23 14:00:00,22.38,22.39,22.35,22.37,556100.0,13.7284,13.7345,13.71,13.7222,556100.0
2008-04-23 14:10:00,22.37,22.42,22.33,22.4,655800.0,13.7222,13.7529,13.6977,13.7406,655800.0
2008-04-23 14:20:00,22.4,22.41,22.38,22.38,436200.0,13.7406,13.7468,13.7284,13.7284,436200.0
2008-04-23 14:30:00,22.39,22.46,22.38,22.39,1064300.0,13.7345,13.7774,13.7284,13.7345,1064300.0
2008-04-23 14:40:00,22.4,22.43,22.39,22.39,848100.0,13.7406,13.759,13.7345,13.7345,848100.0
2008-04-23 14:50:00,22.4,22.43,22.36,22.41,1338700.0,13.7406,13.759,13.7161,13.7468,1338700.0
2008-04-23 15:00:00,22.41,22.51,22.4,22.48,1584900.0,13.7468,13.8081,13.7406,13.7897,1584900.0
2008-04-23 15:10:00,22.49,22.56,22.48,22.56,1290400.0,13.7958,13.8388,13.7897,13.8388,1290400.0
2008-04-23 15:20:00,22.55,22.56,22.45,22.46,1141800.0,13.8326,13.8388,13.7713,13.7774,1141800.0
2008-04-23 15:30:00,22.45,22.51,22.44,22.5,1395900.0,13.7713,13.8081,13.7652,13.802,1395900.0
2008-04-23 15:40:00,22.5,22.51,22.37,22.41,2103100.0,13.802,13.8081,13.7222,13.7468,2103100.0
2008-04-23 15:50:00,22.4,22.56,22.4,22.56,3471500.0,13.7406,13.8388,13.7406,13.8388,3471500.0
2008-04-24 09:30:00,22.56,22.62,22.47,22.48,1888300.0,13.8388,13.8756,13.7836,13.7897,1888300.0
2008-04-24 09:40:00,22.48,22.59,22.44,22.46,1761800.0,13.7897,13.8572,13.7652,13.7774,1761800.0
2008-04-24 09:50:00,22.46,22.53,22.44,22.52,966500.0,13.7774,13.8204,13.7652,13.8142,966500.0
2008-04-24 10:00:00,22.52,22.52,22.35,22.37,1541300.0,13.8142,13.8142,13.71,13.7222,1541300.0
2008-04-24 10:10:00,22.37,22.47,22.36,22.45,684200.0,13.7222,13.7836,13.7161,13.7713,684200.0
2008-04-24 10:20:00,22.45,22.45,22.34,22.38,964800.0,13.7713,13.7713,13.7038,13.7284,964800.0
2008-04-24 10:30:00,22.39,22.41,22.34,22.35,779300.0,13.7345,13.7468,13.7038,13.71,779300.0
2008-04-24 10:40:00,22.35,22.42,22.35,22.41,736300.0,13.71,13.7529,13.71,13.7468,736300.0
2008-04-24 10:50:00,22.41,22.45,22.35,22.44,721400.0,13.7468,13.7713,13.71,13.7652,721400.0
2008-04-24 11:00:00,22.44,22.57,22.44,22.55,1136100.0,13.7652,13.8449,13.7652,13.8326,1136100.0
2008-04-24 11:10:00,22.56,22.58,22.52,22.56,848400.0,13.8388,13.851,13.8142,13.8388,848400.0
2008-04-24 11:20:00,22.56,22.58,22.52,22.55,1002600.0,13.8388,13.851,13.8142,13.8326,1002600.0
2008-04-24 11:30:00,22.56,22.7,22.54,22.64,1780000.0,13.8388,13.9247,13.8265,13.8879,1780000.0
2008-04-24 11:40:00,22.64,22.77,22.63,22.76,954400.0,13.8879,13.9676,13.8817,13.9615,954400.0
2008-04-24 11:50:00,22.76,22.82,22.7,22.75,1505300.0,13.9615,13.9983,13.9247,13.9553,1505300.0
2008-04-24 12:00:00,22.75,22.88,22.74,22.87,1015100.0,13.9553,14.0351,13.9492,14.0289,1015100.0
2008-04-24 12:10:00,22.87,22.94,22.84,22.94,1596400.0,14.0289,14.0719,14.0105,14.0719,1596400.0
2008-04-24 12:20:00,22.94,22.95,22.81,22.83,1442900.0,14.0719,14.078,13.9921,14.0044,1442900.0
2008-04-24 12:30:00,22.83,22.88,22.81,22.88,826400.0,14.0044,14.0351,13.9921,14.0351,826400.0
2008-04-24 12:40:00,22.87,22.92,22.83,22.89,1237600.0,14.0289,14.0596,14.0044,14.0412,1237600.0
2008-04-24 12:50:00,22.88,22.89,22.83,22.88,666000.0,14.0351,14.0412,14.0044,14.0351,666000.0
2008-04-24 13:00:00,22.87,22.92,22.86,22.86,507000.0,14.0289,14.0596,14.0228,14.0228,507000.0
2008-04-24 13:10:00,22.86,22.88,22.78,22.81,576900.0,14.0228,14.0351,13.9737,13.9921,576900.0
2008-04-24 13:20:00,22.8,22.84,22.75,22.79,714800.0,13.986,14.0105,13.9553,13.9799,714800.0
2008-04-24 13:30:00,22.79,22.83,22.72,22.76,689800.0,13.9799,14.0044,13.9369,13.9615,689800.0
2008-04-24 13:40:00,22.75,22.87,22.75,22.86,1007500.0,13.9553,14.0289,13.9553,14.0228,1007500.0
2008-04-24 13:50:00,22.86,22.89,22.79,22.87,1154000.0,14.0228,14.0412,13.9799,14.0289,1154000.0
2008-04-24 14:00:00,22.87,22.93,22.85,22.91,780900.0,14.0289,14.0657,14.0167,14.0535,780900.0
2008-04-24 14:10:00,22.9,22.95,22.88,22.94,887900.0,14.0473,14.078,14.0351,14.0719,887900.0
2008-04-24 14:20:00,22.94,22.98,22.93,22.97,1294200.0,14.0719,14.0964,14.0657,14.0903,1294200.0
2008-04-24 14:30:00,22.96,22.99,22.93,22.94,751700.0,14.0841,14.1026,14.0657,14.0719,751700.0
2008-04-24 14:40:00,22.93,23.0,22.93,22.97,1254000.0,14.0657,14.1087,14.0657,14.0903,1254000.0
2008-04-24 14:50:00,22.97,22.98,22.94,22.96,766400.0,14.0903,14.0964,14.0719,14.0841,766400.0
2008-04-24 15:00:00,22.96,23.01,22.95,23.0,2912200.0,14.0841,14.1148,14.078,14.1087,2912200.0
2008-04-24 15:10:00,23.01,23.02,22.91,22.94,2644800.0,14.1148,14.121,14.0535,14.0719,2644800.0
2008-04-24 15:20:00,22.95,22.99,22.91,22.93,1591400.0,14.078,14.1026,14.0535,14.0657,1591400.0
2008-04-24 15:30:00,22.92,22.94,22.87,22.87,1675100.0,14.0596,14.0719,14.0289,14.0289,1675100.0
2008-04-24 15:40:00,22.88,22.88,22.72,22.72,1467300.0,14.0351,14.0351,13.9369,13.9369,1467300.0
2008-04-24 15:50:00,22.72,22.8,22.66,22.67,3716700.0,13.9369,13.986,13.9001,13.9063,3716700.0
2008-04-25 09:30:00,22.63,22.64,22.37,22.39,1504700.0,13.8817,13.8879,13.7222,13.7345,1504700.0
2008-04-25 09:40:00,22.39,22.44,22.23,22.27,1410800.0,13.7345,13.7652,13.6364,13.6609,1410800.0
2008-04-25 09:50:00,22.27,22.32,22.2,22.29,2026500.0,13.6609,13.6916,13.6179,13.6732,2026500.0
2008-04-25 10:00:00,22.28,22.28,22.2,22.26,1718200.0,13.667,13.667,13.6179,13.6548,1718200.0
2008-04-25 10:10:00,22.26,22.3,22.21,22.26,1474900.0,13.6548,13.6793,13.6241,13.6548,1474900.0
2008-04-25 10:20:00,22.26,22.42,22.26,22.33,1579000.0,13.6548,13.7529,13.6548,13.6977,1579000.0
2008-04-25 10:30:00,22.32,22.35,22.24,22.25,1188100.0,13.6916,13.71,13.6425,13.6486,1188100.0
2008-04-25 10:40:00,22.25,22.3,22.23,22.26,1511000.0,13.6486,13.6793,13.6364,13.6548,1511000.0
2008-04-25 10:50:00,22.25,22.3,22.24,22.27,1065200.0,13.6486,13.6793,13.6425,13.6609,1065200.0
2008-04-25 11:00:00,22.28,22.3,22.24,22.26,1133800.0,13.667,13.6793,13.6425,13.6548,1133800.0
2008-04-25 11:10:00,22.26,22.29,22.07,22.08,2038000.0,13.6548,13.6732,13.5382,13.5443,2038000.0
2008-04-25 11:20:00,22.09,22.11,22.06,22.1,754500.0,13.5505,13.5627,13.5321,13.5566,754500.0
2008-04-25 11:30:00,22.1,22.21,22.09,22.17,1385400.0,13.5566,13.6241,13.5505,13.5995,1385400.0
2008-04-25 11:40:00,22.16,22.25,22.15,22.25,1928500.0,13.5934,13.6486,13.5873,13.6486,1928500.0
2008-04-25 11:50:00,22.25,22.3,22.22,22.25,1534000.0,13.6486,13.6793,13.6302,13.6486,1534000.0
2008-04-25 12:00:00,22.25,22.27,22.24,22.24,599200.0,13.6486,13.6609,13.6425,13.6425,599200.0
2008-04-25 12:10:00,22.25,22.29,22.22,22.22,728700.0,13.6486,13.6732,13.6302,13.6302,728700.0
2008-04-25 12:20:00,22.22,22.25,22.19,22.21,897200.0,13.6302,13.6486,13.6118,13.6241,897200.0
2008-04-25 12:30:00,22.22,22.23,22.17,22.23,529500.0,13.6302,13.6364,13.5995,13.6364,529500.0
2008-04-25 12:40:00,22.24,22.28,22.21,22.26,431600.0,13.6425,13.667,13.6241,13.6548,431600.0
2008-04-25 12:50:00,22.26,22.27,22.22,22.22,570500.0,13.6548,13.6609,13.6302,13.6302,570500.0
2008-04-25 13:00:00,22.23,22.27,22.22,22.25,359000.0,13.6364,13.6609,13.6302,13.6486,359000.0
2008-04-25 13:10:00,22.25,22.29,22.21,22.21,798900.0,13.6486,13.6732,13.6241,13.6241,798900.0
2008-04-25 13:20:00,22.22,22.26,22.21,22.24,578500.0,13.6302,13.6548,13.6241,13.6425,578500.0
2008-04-25 13:30:00,22.23,22.26,22.2,22.25,490900.0,13.6364,13.6548,13.6179,13.6486,490900.0
2008-04-25 13:40:00,22.25,22.29,22.24,22.29,415400.0,13.6486,13.6732,13.6425,13.6732,415400.0
2008-04-25 13:50:00,22.29,22.31,22.25,22.31,616400.0,13.6732,13.6854,13.6486,13.6854,616400.0
2008-04-25 14:00:00,22.32,22.32,22.28,22.3,591000.0,13.6916,13.6916,13.667,13.6793,591000.0
2008-04-25 14:10:00,22.3,22.31,22.26,22.28,492100.0,13.6793,13.6854,13.6548,13.667,492100.0
2008-04-25 14:20:00,22.29,22.33,22.28,22.33,546900.0,13.6732,13.6977,13.667,13.6977,546900.0
2008-04-25 14:30:00,22.32,22.38,22.32,22.35,576000.0,13.6916,13.7284,13.6916,13.71,576000.0
2008-04-25 14:40:00,22.36,22.37,22.3,22.32,638200.0,13.7161,13.7222,13.6793,13.6916,638200.0
2008-04-25 14:50:00,22.32,22.37,22.3,22.35,715000.0,13.6916,13.7222,13.6793,13.71,715000.0
2008-04-25 15:00:00,22.36,22.48,22.35,22.46,1785600.0,13.7161,13.7897,13.71,13.7774,1785600.0
2008-04-25 15:10:00,22.45,22.55,22.45,22.53,1492600.0,13.7713,13.8326,13.7713,13.8204,1492600.0
2008-04-25 15:20:00,22.53,22.59,22.5,22.53,1693200.0,13.8204,13.8572,13.802,13.8204,1693200.0
2008-04-25 15:30:00,22.53,22.62,22.52,22.57,1361800.0,13.8204,13.8756,13.8142,13.8449,1361800.0
2008-04-25 15:40:00,22.57,22.57,22.52,22.55,1169600.0,13.8449,13.8449,13.8142,13.8326,1169600.0
2008-04-25 15:50:00,22.54,22.62,22.5,22.59,2331000.0,13.8265,13.8756,13.802,13.8572,2331000.0
2008-04-28 09:30:00,22.44,22.5,22.4,22.45,1230600.0,13.7652,13.802,13.7406,13.7713,1230600.0
2008-04-28 09:40:00,22.44,22.46,22.33,22.45,951700.0,13.7652,13.7774,13.6977,13.7713,951700.0
2008-04-28 09:50:00,22.44,22.49,22.42,22.44,1531500.0,13.7652,13.7958,13.7529,13.7652,1531500.0
2008-04-28 10:00:00,22.44,22.47,22.39,22.44,972700.0,13.7652,13.7836,13.7345,13.7652,972700.0
2008-04-28 10:10:00,22.44,22.65,22.44,22.6,1366400.0,13.7652,13.894,13.7652,13.8633,1366400.0
2008-04-28 10:20:00,22.6,22.6,22.52,22.55,667200.0,13.8633,13.8633,13.8142,13.8326,667200.0
2008-04-28 10:30:00,22.55,22.67,22.55,22.66,748100.0,13.8326,13.9063,13.8326,13.9001,748100.0
2008-04-28 10:40:00,22.67,22.67,22.6,22.62,592200.0,13.9063,13.9063,13.8633,13.8756,592200.0
2008-04-28 10:50:00,22.62,22.68,22.55,22.66,1080400.0,13.8756,13.9124,13.8326,13.9001,1080400.0
2008-04-28 11:00:00,22.65,22.67,22.58,22.58,732800.0,13.894,13.9063,13.851,13.851,732800.0
2008-04-28 11:10:00,22.59,22.62,22.49,22.49,866600.0,13.8572,13.8756,13.7958,13.7958,866600.0
2008-04-28 11:20:00,22.5,22.58,22.47,22.5,685000.0,13.802,13.851,13.7836,13.802,685000.0
2008-04-28 11:30:00,22.5,22.52,22.47,22.5,574000.0,13.802,13.8142,13.7836,13.802,574000.0
2008-04-28 11:40:00,22.51,22.52,22.48,22.5,559300.0,13.8081,13.8142,13.7897,13.802,559300.0
2008-04-28 11:50:00,22.49,22.51,22.45,22.46,609600.0,13.7958,13.8081,13.7713,13.7774,609600.0
2008-04-28 12:00:00,22.45,22.56,22.43,22.56,704600.0,13.7713,13.8388,13.759,13.8388,704600.0
2008-04-28 12:10:00,22.56,22.64,22.54,22.6,783900.0,13.8388,13.8879,13.8265,13.8633,783900.0
2008-04-28 12:20:00,22.61,22.63,22.58,22.61,549300.0,13.8695,13.8817,13.851,13.8695,549300.0
2008-04-28 12:30:00,22.61,22.65,22.57,22.58,751300.0,13.8695,13.894,13.8449,13.851,751300.0
2008-04-28 12:40:00,22.58,22.59,22.54,22.56,394400.0,13.851,13.8572,13.8265,13.8388,394400.0
2008-04-28 12:50:00,22.56,22.58,22.55,22.56,321000.0,13.8388,13.851,13.8326,13.8388,321000.0
2008-04-28 13:00:00,22.57,22.61,22.56,22.6,432800.0,13.8449,13.8695,13.8388,13.8633,432800.0
2008-04-28 13:10:00,22.6,22.63,22.59,22.6,482000.0,13.8633,13.8817,13.8572,13.8633,482000.0
2008-04-28 13:20:00,22.6,22.64,22.59,22.62,664200.0,13.8633,13.8879,13.8572,13.8756,664200.0
2008-04-28 13:30:00,22.62,22.65,22.57,22.64,595000.0,13.8756,13.894,13.8449,13.8879,595000.0
2008-04-28 13:40:00,22.64,22.66,22.61,22.63,647200.0,13.8879,13.9001,13.8695,13.8817,647200.0
2008-04-28 13:50:00,22.63,22.68,22.63,22.67,449400.0,13.8817,13.9124,13.8817,13.9063,449400.0
2008-04-28 14:00:00,22.67,22.72,22.55,22.71,1128000.0,13.9063,13.9369,13.8326,13.9308,1128000.0
2008-04-28 14:10:00,22.71,22.73,22.65,22.66,1017700.0,13.9308,13.9431,13.894,13.9001,1017700.0
2008-04-28 14:20:00,22.67,22.73,22.66,22.68,1041600.0,13.9063,13.9431,13.9001,13.9124,1041600.0
2008-04-28 14:30:00,22.69,22.7,22.67,22.68,1222500.0,13.9185,13.9247,13.9063,13.9124,1222500.0
2008-04-28 14:40:00,22.69,22.72,22.66,22.66,561200.0,13.9185,13.9369,13.9001,13.9001,561200.0
2008-04-28 14:50:00,22.67,22.72,22.66,22.69,835500.0,13.9063,13.9369,13.9001,13.9185,835500.0
2008-04-28 15:00:00,22.69,22.73,22.69,22.7,1193300.0,13.9185,13.9431,13.9185,13.9247,1193300.0
2008-04-28 15:10:00,22.7,22.79,22.7,22.78,1633100.0,13.9247,13.9799,13.9247,13.9737,1633100.0
2008-04-28 15:20:00,22.79,22.84,22.69,22.69,2567200.0,13.9799,14.0105,13.9185,13.9185,2567200.0
2008-04-28 15:30:00,22.69,22.73,22.67,22.7,1692600.0,13.9185,13.9431,13.9063,13.9247,1692600.0
2008-04-28 15:40:00,22.7,22.72,22.66,22.7,1480800.0,13.9247,13.9369,13.9001,13.9247,1480800.0
2008-04-28 15:50:00,22.7,22.72,22.61,22.72,3312400.0,13.9247,13.9369,13.8695,13.9369,3312400.0
2008-04-29 09:30:00,22.61,22.75,22.59,22.69,1674800.0,13.8695,13.9553,13.8572,13.9185,1674800.0
2008-04-29 09:40:00,22.69,22.7,22.55,22.68,910300.0,13.9185,13.9247,13.8326,13.9124,910300.0
2008-04-29 09:50:00,22.68,22.69,22.55,22.61,1614200.0,13.9124,13.9185,13.8326,13.8695,1614200.0
2008-04-29 10:00:00,22.62,22.7,22.55,22.6,1517500.0,13.8756,13.9247,13.8326,13.8633,1517500.0
2008-04-29 10:10:00,22.6,22.6,22.54,22.58,719000.0,13.8633,13.8633,13.8265,13.851,719000.0
2008-04-29 10:20:00,22.58,22.6,22.47,22.47,1142000.0,13.851,13.8633,13.7836,13.7836,1142000.0
2008-04-29 10:30:00,22.47,22.5,22.45,22.48,1098400.0,13.7836,13.802,13.7713,13.7897,1098400.0
2008-04-29 10:40:00,22.49,22.51,22.46,22.46,664500.0,13.7958,13.8081,13.7774,13.7774,664500.0
2008-04-29 10:50:00,22.47,22.5,22.46,22.49,367100.0,13.7836,13.802,13.7774,13.7958,367100.0
2008-04-29 11:00:00,22.49,22.51,22.47,22.51,555400.0,13.7958,13.8081,13.7836,13.8081,555400.0
2008-04-29 11:10:00,22.5,22.51,22.48,22.48,759500.0,13.802,13.8081,13.7897,13.7897,759500.0
2008-04-29 11:20:00,22.49,22.55,22.49,22.53,1122000.0,13.7958,13.8326,13.7958,13.8204,1122000.0
2008-04-29 11:30:00,22.54,22.6,22.53,22.57,959400.0,13.8265,13.8633,13.8204,13.8449,959400.0
2008-04-29 11:40:00,22.57,22.6,22.54,22.55,687900.0,13.8449,13.8633,13.8265,13.8326,687900.0
2008-04-29 11:50:00,22.56,22.58,22.52,22.54,612000.0,13.8388,13.851,13.8142,13.8265,612000.0
2008-04-29 12:00:00,22.54,22.56,22.51,22.55,722100.0,13.8265,13.8388,13.8081,13.8326,722100.0
2008-04-29 12:10:00,22.54,22.56,22.51,22.52,495800.0,13.8265,13.8388,13.8081,13.8142,495800.0
2008-04-29 12:20:00,22.53,22.59,22.52,22.58,457600.0,13.8204,13.8572,13.8142,13.851,457600.0
2008-04-29 12:30:00,22.58,22.6,22.57,22.6,206700.0,13.851,13.8633,13.8449,13.8633,206700.0
2008-04-29 12:40:00,22.6,22.62,22.57,22.57,554900.0,13.8633,13.8756,13.8449,13.8449,554900.0
2008-04-29 12:50:00,22.57,22.59,22.5,22.57,688500.0,13.8449,13.8572,13.802,13.8449,688500.0
2008-04-29 13:00:00,22.56,22.6,22.55,22.6,401500.0,13.8388,13.8633,13.8326,13.8633,401500.0
2008-04-29 13:10:00,22.6,22.68,22.59,22.68,667400.0,13.8633,13.9124,13.8572,13.9124,667400.0
2008-04-29 13:20:00,22.68,22.69,22.65,22.68,1094600.0,13.9124,13.9185,13.894,13.9124,1094600.0
2008-04-29 13:30:00,22.68,22.74,22.67,22.73,659100.0,13.9124,13.9492,13.9063,13.9431,659100.0
2008-04-29 13:40:00,22.73,22.74,22.66,22.68,766700.0,13.9431,13.9492,13.9001,13.9124,766700.0
2008-04-29 13:50:00,22.68,22.69,22.64,22.66,371600.0,13.9124,13.9185,13.8879,13.9001,371600.0
2008-04-29 14:00:00,22.66,22.67,22.61,22.61,664800.0,13.9001,13.9063,13.8695,13.8695,664800.0
2008-04-29 14:10:00,22.62,22.64,22.49,22.63,909900.0,13.8756,13.8879,13.7958,13.8817,909900.0
2008-04-29 14:20:00,22.63,22.66,22.61,22.63,700000.0,13.8817,13.9001,13.8695,13.8817,700000.0
2008-04-29 14:30:00,22.63,22.63,22.54,22.58,775300.0,13.8817,13.8817,13.8265,13.851,775300.0
2008-04-29 14:40:00,22.58,22.68,22.57,22.68,685600.0,13.851,13.9124,13.8449,13.9124,685600.0
2008-04-29 14:50:00,22.67,22.75,22.65,22.75,1795900.0,13.9063,13.9553,13.894,13.9553,1795900.0
2008-04-29 15:00:00,22.75,22.77,22.69,22.73,1563400.0,13.9553,13.9676,13.9185,13.9431,1563400.0
2008-04-29 15:10:00,22.74,22.79,22.73,22.79,1858500.0,13.9492,13.9799,13.9431,13.9799,1858500.0
2008-04-29 15:20:00,22.79,22.8,22.71,22.72,1787700.0,13.9799,13.986,13.9308,13.9369,1787700.0
2008-04-29 15:30:00,22.73,22.77,22.69,22.72,1371700.0,13.9431,13.9676,13.9185,13.9369,1371700.0
2008-04-29 15:40:00,22.71,22.72,22.62,22.64,1859200.0,13.9308,13.9369,13.8756,13.8879,1859200.0
2008-04-29 15:50:00,22.64,22.67,22.61,22.64,2235800.0,13.8879,13.9063,13.8695,13.8879,2235800.0
2008-04-30 09:30:00,22.71,22.76,22.52,22.53,1436400.0,13.9308,13.9615,13.8142,13.8204,1436400.0
2008-04-30 09:40:00,22.54,22.6,22.51,22.59,1272500.0,13.8265,13.8633,13.8081,13.8572,1272500.0
2008-04-30 09:50:00,22.6,22.62,22.58,22.58,983800.0,13.8633,13.8756,13.851,13.851,983800.0
2008-04-30 10:00:00,22.59,22.64,22.57,22.64,696400.0,13.8572,13.8879,13.8449,13.8879,696400.0
2008-04-30 10:10:00,22.64,22.64,22.54,22.54,1026800.0,13.8879,13.8879,13.8265,13.8265,1026800.0
2008-04-30 10:20:00,22.55,22.58,22.54,22.56,771600.0,13.8326,13.851,13.8265,13.8388,771600.0
2008-04-30 10:30:00,22.56,22.64,22.55,22.6,1084700.0,13.8388,13.8879,13.8326,13.8633,1084700.0
2008-04-30 10:40:00,22.6,22.66,22.6,22.64,843000.0,13.8633,13.9001,13.8633,13.8879,843000.0
2008-04-30 10:50:00,22.64,22.67,22.62,22.64,754400.0,13.8879,13.9063,13.8756,13.8879,754400.0
2008-04-30 11:00:00,22.64,22.67,22.62,22.67,595000.0,13.8879,13.9063,13.8756,13.9063,595000.0
2008-04-30 11:10:00,22.67,22.68,22.64,22.66,670500.0,13.9063,13.9124,13.8879,13.9001,670500.0
2008-04-30 11:20:00,22.66,22.68,22.61,22.64,605900.0,13.9001,13.9124,13.8695,13.8879,605900.0
2008-04-30 11:30:00,22.64,22.66,22.63,22.63,378600.0,13.8879,13.9001,13.8817,13.8817,378600.0
2008-04-30 11:40:00,22.64,22.64,22.58,22.62,779300.0,13.8879,13.8879,13.851,13.8756,779300.0
2008-04-30 11:50:00,22.62,22.67,22.61,22.66,928200.0,13.8756,13.9063,13.8695,13.9001,928200.0
2008-04-30 12:00:00,22.67,22.68,22.63,22.66,409800.0,13.9063,13.9124,13.8817,13.9001,409800.0
2008-04-30 12:10:00,22.65,22.66,22.61,22.61,656900.0,13.894,13.9001,13.8695,13.8695,656900.0
2008-04-30 12:20:00,22.62,22.63,22.6,22.62,511400.0,13.8756,13.8817,13.8633,13.8756,511400.0
2008-04-30 12:30:00,22.61,22.63,22.59,22.62,710500.0,13.8695,13.8817,13.8572,13.8756,710500.0
2008-04-30 12:40:00,22.61,22.62,22.53,22.54,1134700.0,13.8695,13.8756,13.8204,13.8265,1134700.0
2008-04-30 12:50:00,22.54,22.58,22.53,22.57,724300.0,13.8265,13.851,13.8204,13.8449,724300.0
2008-04-30 13:00:00,22.57,22.6,22.56,22.6,285100.0,13.8449,13.8633,13.8388,13.8633,285100.0
2008-04-30 13:10:00,22.6,22.62,22.58,22.59,575400.0,13.8633,13.8756,13.851,13.8572,575400.0
2008-04-30 13:20:00,22.59,22.61,22.56,22.6,750000.0,13.8572,13.8695,13.8388,13.8633,750000.0
2008-04-30 13:30:00,22.59,22.62,22.57,22.6,728500.0,13.8572,13.8756,13.8449,13.8633,728500.0
2008-04-30 13:40:00,22.6,22.6,22.54,22.57,633500.0,13.8633,13.8633,13.8265,13.8449,633500.0
2008-04-30 13:50:00,22.57,22.57,22.53,22.53,710500.0,13.8449,13.8449,13.8204,13.8204,710500.0
2008-04-30 14:00:00,22.54,22.63,22.53,22.63,1146300.0,13.8265,13.8817,13.8204,13.8817,1146300.0
2008-04-30 14:10:00,22.63,22.71,22.5,22.66,1917900.0,13.8817,13.9308,13.802,13.9001,1917900.0
2008-04-30 14:20:00,22.66,22.69,22.53,22.63,2240100.0,13.9001,13.9185,13.8204,13.8817,2240100.0
2008-04-30 14:30:00,22.63,22.69,22.58,22.6,1222400.0,13.8817,13.9185,13.851,13.8633,1222400.0
2008-04-30 14:40:00,22.61,22.64,22.55,22.55,1361000.0,13.8695,13.8879,13.8326,13.8326,1361000.0
2008-04-30 14:50:00,22.55,22.59,22.38,22.4,2981000.0,13.8326,13.8572,13.7284,13.7406,2981000.0
2008-04-30 15:00:00,22.4,22.42,22.34,22.36,1927100.0,13.7406,13.7529,13.7038,13.7161,1927100.0
2008-04-30 15:10:00,22.36,22.39,22.24,22.26,2551900.0,13.7161,13.7345,13.6425,13.6548,2551900.0
2008-04-30 15:20:00,22.26,22.3,22.14,22.18,3030600.0,13.6548,13.6793,13.5811,13.6057,3030600.0
2008-04-30 15:30:00,22.18,22.34,22.17,22.29,2631200.0,13.6057,13.7038,13.5995,13.6732,2631200.0
2008-04-30 15:40:00,22.3,22.45,22.22,22.37,2738800.0,13.6793,13.7713,13.6302,13.7222,2738800.0
2008-04-30 15:50:00,22.38,22.38,22.25,22.29,3594100.0,13.7284,13.7284,13.6486,13.6732,3594100.0
2008-05-01 09:30:00,22.36,22.53,22.36,22.4,1651700.0,13.7161,13.8204,13.7161,13.7406,1651700.0
2008-05-01 09:40:00,22.39,22.54,22.36,22.47,1302300.0,13.7345,13.8265,13.7161,13.7836,1302300.0
2008-05-01 09:50:00,22.47,22.61,22.39,22.61,1642300.0,13.7836,13.8695,13.7345,13.8695,1642300.0
2008-05-01 10:00:00,22.61,22.75,22.61,22.73,2081100.0,13.8695,13.9553,13.8695,13.9431,2081100.0
2008-05-01 10:10:00,22.72,22.86,22.71,22.78,2149300.0,13.9369,14.0228,13.9308,13.9737,2149300.0
2008-05-01 10:20:00,22.78,22.89,22.74,22.89,1738900.0,13.9737,14.0412,13.9492,14.0412,1738900.0
2008-05-01 10:30:00,22.88,22.92,22.85,22.86,1132400.0,14.0351,14.0596,14.0167,14.0228,1132400.0
2008-05-01 10:40:00,22.86,22.91,22.83,22.9,1367200.0,14.0228,14.0535,14.0044,14.0473,1367200.0
2008-05-01 10:50:00,22.9,23.0,22.87,22.98,1223300.0,14.0473,14.1087,14.0289,14.0964,1223300.0
2008-05-01 11:00:00,22.98,23.09,22.96,23.08,3316600.0,14.0964,14.1639,14.0841,14.1578,3316600.0
2008-05-01 11:10:00,23.07,23.09,23.03,23.05,2118500.0,14.1516,14.1639,14.1271,14.1394,2118500.0
2008-05-01 11:20:00,23.05,23.14,23.04,23.14,2154000.0,14.1394,14.1946,14.1332,14.1946,2154000.0
2008-05-01 11:30:00,23.13,23.16,23.08,23.12,1658800.0,14.1884,14.2068,14.1578,14.1823,1658800.0
2008-05-01 11:40:00,23.12,23.18,23.09,23.18,1561200.0,14.1823,14.2191,14.1639,14.2191,1561200.0
2008-05-01 11:50:00,23.17,23.24,23.17,23.2,1829600.0,14.213,14.2559,14.213,14.2314,1829600.0
2008-05-01 12:00:00,23.19,23.24,23.18,23.22,472200.0,14.2252,14.2559,14.2191,14.2436,472200.0
2008-05-01 12:10:00,23.22,23.28,23.2,23.26,1581800.0,14.2436,14.2804,14.2314,14.2682,1581800.0
2008-05-01 12:20:00,23.26,23.3,23.23,23.26,966800.0,14.2682,14.2927,14.2498,14.2682,966800.0
2008-05-01 12:30:00,23.26,23.36,23.25,23.34,997000.0,14.2682,14.3295,14.262,14.3172,997000.0
2008-05-01 12:40:00,23.34,23.41,23.31,23.32,1259400.0,14.3172,14.3602,14.2988,14.305,1259400.0
2008-05-01 12:50:00,23.32,23.38,23.31,23.36,963000.0,14.305,14.3418,14.2988,14.3295,963000.0
2008-05-01 13:00:00,23.35,23.36,23.25,23.25,1696200.0,14.3234,14.3295,14.262,14.262,1696200.0
2008-05-01 13:10:00,23.26,23.39,23.26,23.35,1137500.0,14.2682,14.3479,14.2682,14.3234,1137500.0
2008-05-01 13:20:00,23.35,23.35,23.3,23.32,1011500.0,14.3234,14.3234,14.2927,14.305,1011500.0
2008-05-01 13:30:00,23.32,23.4,23.3,23.39,933700.0,14.305,14.3541,14.2927,14.3479,933700.0
2008-05-01 13:40:00,23.38,23.4,23.32,23.32,1182300.0,14.3418,14.3541,14.305,14.305,1182300.0
2008-05-01 13:50:00,23.33,23.34,23.27,23.31,1245500.0,14.3111,14.3172,14.2743,14.2988,1245500.0
2008-05-01 14:00:00,23.3,23.34,23.27,23.31,1389900.0,14.2927,14.3172,14.2743,14.2988,1389900.0
2008-05-01 14:10:00,23.31,23.34,23.29,23.31,938800.0,14.2988,14.3172,14.2866,14.2988,938800.0
2008-05-01 14:20:00,23.32,23.35,23.22,23.23,1433500.0,14.305,14.3234,14.2436,14.2498,1433500.0
2008-05-01 14:30:00,23.23,23.29,23.19,23.25,1539900.0,14.2498,14.2866,14.2252,14.262,1539900.0
2008-05-01 14:40:00,23.25,23.33,23.24,23.31,1187900.0,14.262,14.3111,14.2559,14.2988,1187900.0
2008-05-01 14:50:00,23.31,23.33,23.23,23.25,1182300.0,14.2988,14.3111,14.2498,14.262,1182300.0
2008-05-01 15:00:00,23.24,23.25,23.17,23.18,1284700.0,14.2559,14.262,14.213,14.2191,1284700.0
2008-05-01 15:10:00,23.18,23.27,23.17,23.26,1136400.0,14.2191,14.2743,14.213,14.2682,1136400.0
2008-05-01 15:20:00,23.25,23.26,23.16,23.19,1869500.0,14.262,14.2682,14.2068,14.2252,1869500.0
2008-05-01 15:30:00,23.18,23.23,23.12,23.15,2124900.0,14.2191,14.2498,14.1823,14.2007,2124900.0
2008-05-01 15:40:00,23.16,23.21,23.13,23.21,2549200.0,14.2068,14.2375,14.1884,14.2375,2549200.0
2008-05-01 15:50:00,23.21,23.29,23.2,23.26,3076300.0,14.2375,14.2866,14.2314,14.2682,3076300.0
2008-05-02 09:30:00,23.63,23.65,23.45,23.49,2530000.0,14.4951,14.5074,14.3847,14.4093,2530000.0
2008-05-02 09:40:00,23.48,23.51,23.29,23.41,2127200.0,14.4031,14.4215,14.2866,14.3602,2127200.0
2008-05-02 09:50:00,23.41,23.48,23.36,23.42,1379500.0,14.3602,14.4031,14.3295,14.3663,1379500.0
2008-05-02 10:00:00,23.42,23.62,23.42,23.61,2363900.0,14.3663,14.489,14.3663,14.4829,2363900.0
2008-05-02 10:10:00,23.61,23.65,23.59,23.62,2281700.0,14.4829,14.5074,14.4706,14.489,2281700.0
2008-05-02 10:20:00,23.63,23.66,23.51,23.51,2860900.0,14.4951,14.5135,14.4215,14.4215,2860900.0
2008-05-02 10:30:00,23.52,23.55,23.38,23.38,2501900.0,14.4277,14.4461,14.3418,14.3418,2501900.0
2008-05-02 10:40:00,23.38,23.43,23.29,23.38,2730100.0,14.3418,14.3725,14.2866,14.3418,2730100.0
2008-05-02 10:50:00,23.38,23.39,23.3,23.34,2160800.0,14.3418,14.3479,14.2927,14.3172,2160800.0
2008-05-02 11:00:00,23.34,23.43,23.34,23.39,1509800.0,14.3172,14.3725,14.3172,14.3479,1509800.0
2008-05-02 11:10:00,23.39,23.42,23.28,23.28,1389400.0,14.3479,14.3663,14.2804,14.2804,1389400.0
2008-05-02 11:20:00,23.28,23.29,23.21,23.25,1793300.0,14.2804,14.2866,14.2375,14.262,1793300.0
2008-05-02 11:30:00,23.25,23.27,23.21,23.24,1837900.0,14.262,14.2743,14.2375,14.2559,1837900.0
2008-05-02 11:40:00,23.25,23.32,23.23,23.3,768500.0,14.262,14.305,14.2498,14.2927,768500.0
2008-05-02 11:50:00,23.29,23.32,23.27,23.3,776500.0,14.2866,14.305,14.2743,14.2927,776500.0
2008-05-02 12:00:00,23.3,23.3,23.2,23.25,1112100.0,14.2927,14.2927,14.2314,14.262,1112100.0
2008-05-02 12:10:00,23.25,23.26,23.21,23.24,373000.0,14.262,14.2682,14.2375,14.2559,373000.0
2008-05-02 12:20:00,23.23,23.25,23.21,23.23,311600.0,14.2498,14.262,14.2375,14.2498,311600.0
2008-05-02 12:30:00,23.22,23.24,23.17,23.23,928400.0,14.2436,14.2559,14.213,14.2498,928400.0
2008-05-02 12:40:00,23.24,23.26,23.21,23.23,681300.0,14.2559,14.2682,14.2375,14.2498,681300.0
2008-05-02 12:50:00,23.23,23.28,23.21,23.27,424300.0,14.2498,14.2804,14.2375,14.2743,424300.0
2008-05-02 13:00:00,23.26,23.28,23.13,23.19,1114500.0,14.2682,14.2804,14.1884,14.2252,1114500.0
2008-05-02 13:10:00,23.19,23.25,23.18,23.24,1091200.0,14.2252,14.262,14.2191,14.2559,1091200.0
2008-05-02 13:20:00,23.24,23.29,23.23,23.25,444300.0,14.2559,14.2866,14.2498,14.262,444300.0
2008-05-02 13:30:00,23.26,23.26,23.21,23.23,599900.0,14.2682,14.2682,14.2375,14.2498,599900.0
2008-05-02 13:40:00,23.23,23.33,23.22,23.28,869600.0,14.2498,14.3111,14.2436,14.2804,869600.0
2008-05-02 13:50:00,23.28,23.29,23.21,23.23,483600.0,14.2804,14.2866,14.2375,14.2498,483600.0
2008-05-02 14:00:00,23.23,23.3,23.16,23.18,869700.0,14.2498,14.2927,14.2068,14.2191,869700.0
2008-05-02 14:10:00,23.19,23.24,23.18,23.21,1158200.0,14.2252,14.2559,14.2191,14.2375,1158200.0
2008-05-02 14:20:00,23.21,23.23,23.17,23.18,433400.0,14.2375,14.2498,14.213,14.2191,433400.0
2008-05-02 14:30:00,23.18,23.23,23.14,23.21,1037400.0,14.2191,14.2498,14.1946,14.2375,1037400.0
2008-05-02 14:40:00,23.21,23.3,23.17,23.29,1559100.0,14.2375,14.2927,14.213,14.2866,1559100.0
2008-05-02 14:50:00,23.3,23.32,23.27,23.3,1213200.0,14.2927,14.305,14.2743,14.2927,1213200.0
2008-05-02 15:00:00,23.31,23.33,23.28,23.3,1000700.0,14.2988,14.3111,14.2804,14.2927,1000700.0
2008-05-02 15:10:00,23.31,23.5,23.31,23.49,1859800.0,14.2988,14.4154,14.2988,14.4093,1859800.0
2008-05-02 15:20:00,23.49,23.51,23.45,23.46,2123900.0,14.4093,14.4215,14.3847,14.3909,2123900.0
2008-05-02 15:30:00,23.46,23.51,23.43,23.5,1421600.0,14.3909,14.4215,14.3725,14.4154,1421600.0
2008-05-02 15:40:00,23.49,23.56,23.48,23.56,2023000.0,14.4093,14.4522,14.4031,14.4522,2023000.0
2008-05-02 15:50:00,23.56,23.58,23.53,23.58,2803900.0,14.4522,14.4645,14.4338,14.4645,2803900.0
2008-05-05 09:30:00,23.38,23.42,23.2,23.24,1644200.0,14.4281,14.4528,14.3171,14.3417,1644200.0
2008-05-05 09:40:00,23.24,23.4,23.2,23.37,1409000.0,14.3417,14.4405,14.3171,14.422,1409000.0
2008-05-05 09:50:00,23.36,23.46,23.32,23.4,1725700.0,14.4158,14.4775,14.3911,14.4405,1725700.0
2008-05-05 10:00:00,23.41,23.61,23.41,23.61,1722100.0,14.4467,14.5701,14.4467,14.5701,1722100.0
2008-05-05 10:10:00,23.6,23.62,23.35,23.39,1201200.0,14.5639,14.5763,14.4096,14.4343,1201200.0
2008-05-05 10:20:00,23.39,23.44,23.26,23.29,1012100.0,14.4343,14.4652,14.3541,14.3726,1012100.0
2008-05-05 10:30:00,23.3,23.34,23.26,23.32,949500.0,14.3788,14.4035,14.3541,14.3911,949500.0
2008-05-05 10:40:00,23.33,23.41,23.29,23.39,1019800.0,14.3973,14.4467,14.3726,14.4343,1019800.0
2008-05-05 10:50:00,23.38,23.39,23.25,23.26,1157300.0,14.4281,14.4343,14.3479,14.3541,1157300.0
2008-05-05 11:00:00,23.27,23.3,23.25,23.25,834800.0,14.3603,14.3788,14.3479,14.3479,834800.0
2008-05-05 11:10:00,23.25,23.29,23.2,23.24,805800.0,14.3479,14.3726,14.3171,14.3417,805800.0
2008-05-05 11:20:00,23.23,23.3,23.23,23.29,733900.0,14.3356,14.3788,14.3356,14.3726,733900.0
2008-05-05 11:30:00,23.28,23.34,23.24,23.25,1018700.0,14.3664,14.4035,14.3417,14.3479,1018700.0
2008-05-05 11:40:00,23.25,23.3,23.25,23.27,439800.0,14.3479,14.3788,14.3479,14.3603,439800.0
2008-05-05 11:50:00,23.26,23.28,23.23,23.25,604600.0,14.3541,14.3664,14.3356,14.3479,604600.0
2008-05-05 12:00:00,23.25,23.29,23.23,23.23,316300.0,14.3479,14.3726,14.3356,14.3356,316300.0
2008-05-05 12:10:00,23.23,23.28,23.22,23.23,639400.0,14.3356,14.3664,14.3294,14.3356,639400.0
2008-05-05 12:20:00,23.23,23.23,23.18,23.21,615700.0,14.3356,14.3356,14.3047,14.3232,615700.0
2008-05-05 12:30:00,23.2,23.28,23.2,23.27,448400.0,14.3171,14.3664,14.3171,14.3603,448400.0
2008-05-05 12:40:00,23.28,23.34,23.25,23.31,1005800.0,14.3664,14.4035,14.3479,14.3849,1005800.0
2008-05-05 12:50:00,23.3,23.31,23.27,23.28,535000.0,14.3788,14.3849,14.3603,14.3664,535000.0
2008-05-05 13:00:00,23.28,23.3,23.27,23.28,428300.0,14.3664,14.3788,14.3603,14.3664,428300.0
2008-05-05 13:10:00,23.28,23.3,23.21,23.24,680500.0,14.3664,14.3788,14.3232,14.3417,680500.0
2008-05-05 13:20:00,23.24,23.25,23.21,23.22,553200.0,14.3417,14.3479,14.3232,14.3294,553200.0
2008-05-05 13:30:00,23.23,23.26,23.2,23.24,516500.0,14.3356,14.3541,14.3171,14.3417,516500.0
2008-05-05 13:40:00,23.25,23.26,23.2,23.22,611900.0,14.3479,14.3541,14.3171,14.3294,611900.0
2008-05-05 13:50:00,23.21,23.24,23.2,23.23,726500.0,14.3232,14.3417,14.3171,14.3356,726500.0
2008-05-05 14:00:00,23.23,23.29,23.22,23.28,721900.0,14.3356,14.3726,14.3294,14.3664,721900.0
2008-05-05 14:10:00,23.28,23.29,23.22,23.26,429100.0,14.3664,14.3726,14.3294,14.3541,429100.0
2008-05-05 14:20:00,23.26,23.29,23.25,23.27,633800.0,14.3541,14.3726,14.3479,14.3603,633800.0
2008-05-05 14:30:00,23.26,23.27,23.21,23.24,801200.0,14.3541,14.3603,14.3232,14.3417,801200.0
2008-05-05 14:40:00,23.24,23.28,23.22,23.28,931500.0,14.3417,14.3664,14.3294,14.3664,931500.0
2008-05-05 14:50:00,23.27,23.31,23.21,23.22,712000.0,14.3603,14.3849,14.3232,14.3294,712000.0
2008-05-05 15:00:00,23.23,23.26,23.22,23.26,487500.0,14.3356,14.3541,14.3294,14.3541,487500.0
2008-05-05 15:10:00,23.26,23.27,23.21,23.22,819300.0,14.3541,14.3603,14.3232,14.3294,819300.0
2008-05-05 15:20:00,23.23,23.28,23.22,23.25,970000.0,14.3356,14.3664,14.3294,14.3479,970000.0
2008-05-05 15:30:00,23.25,23.26,23.21,23.21,913600.0,14.3479,14.3541,14.3232,14.3232,913600.0
2008-05-05 15:40:00,23.21,23.26,23.2,23.24,1980400.0,14.3232,14.3541,14.3171,14.3417,1980400.0
2008-05-05 15:50:00,23.24,23.25,23.22,23.23,1862000.0,14.3417,14.3479,14.3294,14.3356,1862000.0
2008-05-06 09:30:00,23.08,23.25,23.08,23.16,1644400.0,14.243,14.3479,14.243,14.2924,1644400.0
2008-05-06 09:40:00,23.15,23.19,23.1,23.12,1134200.0,14.2862,14.3109,14.2554,14.2677,1134200.0
2008-05-06 09:50:00,23.13,23.2,23.1,23.18,1901800.0,14.2739,14.3171,14.2554,14.3047,1901800.0
2008-05-06 10:00:00,23.18,23.2,23.15,23.19,883200.0,14.3047,14.3171,14.2862,14.3109,883200.0
2008-05-06 10:10:00,23.19,23.25,23.14,23.24,1154300.0,14.3109,14.3479,14.28,14.3417,1154300.0
2008-05-06 10:20:00,23.25,23.32,23.22,23.23,1755400.0,14.3479,14.3911,14.3294,14.3356,1755400.0
2008-05-06 10:30:00,23.23,23.26,23.19,23.22,1009800.0,14.3356,14.3541,14.3109,14.3294,1009800.0
2008-05-06 10:40:00,23.23,23.35,23.22,23.33,876300.0,14.3356,14.4096,14.3294,14.3973,876300.0
2008-05-06 10:50:00,23.33,23.44,23.32,23.4,1731300.0,14.3973,14.4652,14.3911,14.4405,1731300.0
2008-05-06 11:00:00,23.39,23.42,23.26,23.31,1119800.0,14.4343,14.4528,14.3541,14.3849,1119800.0
2008-05-06 11:10:00,23.32,23.34,23.25,23.26,888600.0,14.3911,14.4035,14.3479,14.3541,888600.0
2008-05-06 11:20:00,23.25,23.28,23.18,23.28,916600.0,14.3479,14.3664,14.3047,14.3664,916600.0
2008-05-06 11:30:00,23.28,23.31,23.25,23.26,467200.0,14.3664,14.3849,14.3479,14.3541,467200.0
2008-05-06 11:40:00,23.26,23.3,23.24,23.29,391500.0,14.3541,14.3788,14.3417,14.3726,391500.0
2008-05-06 11:50:00,23.29,23.33,23.28,23.33,717900.0,14.3726,14.3973,14.3664,14.3973,717900.0
2008-05-06 12:00:00,23.34,23.4,23.32,23.36,800700.0,14.4035,14.4405,14.3911,14.4158,800700.0
2008-05-06 12:10:00,23.36,23.41,23.33,23.38,963000.0,14.4158,14.4467,14.3973,14.4281,963000.0
2008-05-06 12:20:00,23.38,23.43,23.37,23.42,1082700.0,14.4281,14.459,14.422,14.4528,1082700.0
2008-05-06 12:30:00,23.41,23.43,23.39,23.41,734400.0,14.4467,14.459,14.4343,14.4467,734400.0
2008-05-06 12:40:00,23.42,23.5,23.42,23.45,705200.0,14.4528,14.5022,14.4528,14.4713,705200.0
2008-05-06 12:50:00,23.45,23.55,23.45,23.54,774800.0,14.4713,14.5331,14.4713,14.5269,774800.0
2008-05-06 13:00:00,23.55,23.56,23.46,23.51,663100.0,14.5331,14.5392,14.4775,14.5084,663100.0
2008-05-06 13:10:00,23.5,23.6,23.5,23.57,1084300.0,14.5022,14.5639,14.5022,14.5454,1084300.0
2008-05-06 13:20:00,23.58,23.59,23.47,23.5,719100.0,14.5516,14.5577,14.4837,14.5022,719100.0
2008-05-06 13:30:00,23.48,23.53,23.44,23.5,1019200.0,14.4899,14.5207,14.4652,14.5022,1019200.0
2008-05-06 13:40:00,23.5,23.51,23.47,23.5,947900.0,14.5022,14.5084,14.4837,14.5022,947900.0
2008-05-06 13:50:00,23.5,23.53,23.48,23.5,656300.0,14.5022,14.5207,14.4899,14.5022,656300.0
2008-05-06 14:00:00,23.49,23.51,23.41,23.47,745200.0,14.496,14.5084,14.4467,14.4837,745200.0
2008-05-06 14:10:00,23.45,23.5,23.43,23.46,511100.0,14.4713,14.5022,14.459,14.4775,511100.0
2008-05-06 14:20:00,23.46,23.47,23.41,23.44,802600.0,14.4775,14.4837,14.4467,14.4652,802600.0
2008-05-06 14:30:00,23.45,23.51,23.44,23.47,531900.0,14.4713,14.5084,14.4652,14.4837,531900.0
2008-05-06 14:40:00,23.46,23.54,23.45,23.52,502600.0,14.4775,14.5269,14.4713,14.5145,502600.0
2008-05-06 14:50:00,23.53,23.57,23.52,23.57,1127000.0,14.5207,14.5454,14.5145,14.5454,1127000.0
2008-05-06 15:00:00,23.56,23.64,23.55,23.64,1419400.0,14.5392,14.5886,14.5331,14.5886,1419400.0
2008-05-06 15:10:00,23.64,23.66,23.63,23.65,1046900.0,14.5886,14.6009,14.5824,14.5948,1046900.0
2008-05-06 15:20:00,23.65,23.66,23.6,23.62,1257600.0,14.5948,14.6009,14.5639,14.5763,1257600.0
2008-05-06 15:30:00,23.63,23.71,23.62,23.68,1564400.0,14.5824,14.6318,14.5763,14.6133,1564400.0
2008-05-06 15:40:00,23.68,23.69,23.59,23.6,1022000.0,14.6133,14.6194,14.5577,14.5639,1022000.0
2008-05-06 15:50:00,23.59,23.64,23.56,23.61,3522800.0,14.5577,14.5886,14.5392,14.5701,3522800.0
2008-05-07 09:30:00,23.62,23.66,23.53,23.54,1974200.0,14.5763,14.6009,14.5207,14.5269,1974200.0
2008-05-07 09:40:00,23.56,23.56,23.45,23.51,1591700.0,14.5392,14.5392,14.4713,14.5084,1591700.0
2008-05-07 09:50:00,23.52,23.63,23.52,23.6,2064500.0,14.5145,14.5824,14.5145,14.5639,2064500.0
2008-05-07 10:00:00,23.6,23.61,23.5,23.54,1552000.0,14.5639,14.5701,14.5022,14.5269,1552000.0
2008-05-07 10:10:00,23.55,23.59,23.53,23.58,1380000.0,14.5331,14.5577,14.5207,14.5516,1380000.0
2008-05-07 10:20:00,23.58,23.63,23.57,23.6,1224700.0,14.5516,14.5824,14.5454,14.5639,1224700.0
2008-05-07 10:30:00,23.6,23.7,23.6,23.7,993300.0,14.5639,14.6256,14.5639,14.6256,993300.0
2008-05-07 10:40:00,23.7,23.74,23.64,23.66,1329300.0,14.6256,14.6503,14.5886,14.6009,1329300.0
2008-05-07 10:50:00,23.67,23.69,23.56,23.56,987900.0,14.6071,14.6194,14.5392,14.5392,987900.0
2008-05-07 11:00:00,23.56,23.62,23.53,23.61,1144800.0,14.5392,14.5763,14.5207,14.5701,1144800.0
2008-05-07 11:10:00,23.62,23.63,23.45,23.55,1039700.0,14.5763,14.5824,14.4713,14.5331,1039700.0
2008-05-07 11:20:00,23.56,23.56,23.5,23.52,753600.0,14.5392,14.5392,14.5022,14.5145,753600.0
2008-05-07 11:30:00,23.52,23.53,23.43,23.48,975800.0,14.5145,14.5207,14.459,14.4899,975800.0
2008-05-07 11:40:00,23.47,23.52,23.46,23.5,880900.0,14.4837,14.5145,14.4775,14.5022,880900.0
2008-05-07 11:50:00,23.5,23.53,23.47,23.52,572300.0,14.5022,14.5207,14.4837,14.5145,572300.0
2008-05-07 12:00:00,23.53,23.58,23.51,23.53,817500.0,14.5207,14.5516,14.5084,14.5207,817500.0
2008-05-07 12:10:00,23.53,23.58,23.51,23.58,1091400.0,14.5207,14.5516,14.5084,14.5516,1091400.0
2008-05-07 12:20:00,23.58,23.58,23.47,23.48,697900.0,14.5516,14.5516,14.4837,14.4899,697900.0
2008-05-07 12:30:00,23.48,23.55,23.48,23.51,744600.0,14.4899,14.5331,14.4899,14.5084,744600.0
2008-05-07 12:40:00,23.52,23.53,23.49,23.49,362400.0,14.5145,14.5207,14.496,14.496,362400.0
2008-05-07 12:50:00,23.49,23.58,23.49,23.57,976000.0,14.496,14.5516,14.496,14.5454,976000.0
2008-05-07 13:00:00,23.57,23.58,23.47,23.48,1451300.0,14.5454,14.5516,14.4837,14.4899,1451300.0
2008-05-07 13:10:00,23.49,23.53,23.43,23.52,1726300.0,14.496,14.5207,14.459,14.5145,1726300.0
2008-05-07 13:20:00,23.53,23.57,23.5,23.51,1114000.0,14.5207,14.5454,14.5022,14.5084,1114000.0
2008-05-07 13:30:00,23.52,23.55,23.51,23.51,866700.0,14.5145,14.5331,14.5084,14.5084,866700.0
2008-05-07 13:40:00,23.52,23.53,23.5,23.53,1293300.0,14.5145,14.5207,14.5022,14.5207,1293300.0
2008-05-07 13:50:00,23.52,23.54,23.45,23.5,1023800.0,14.5145,14.5269,14.4713,14.5022,1023800.0
2008-05-07 14:00:00,23.5,23.53,23.46,23.48,1266500.0,14.5022,14.5207,14.4775,14.4899,1266500.0
2008-05-07 14:10:00,23.47,23.5,23.43,23.43,1281600.0,14.4837,14.5022,14.459,14.459,1281600.0
2008-05-07 14:20:00,23.43,23.48,23.32,23.37,2018600.0,14.459,14.4899,14.3911,14.422,2018600.0
2008-05-07 14:30:00,23.37,23.4,23.31,23.32,1686300.0,14.422,14.4405,14.3849,14.3911,1686300.0
2008-05-07 14:40:00,23.31,23.35,23.21,23.27,1511200.0,14.3849,14.4096,14.3232,14.3603,1511200.0
2008-05-07 14:50:00,23.27,23.34,23.26,23.3,833000.0,14.3603,14.4035,14.3541,14.3788,833000.0
2008-05-07 15:00:00,23.31,23.32,23.18,23.23,1372600.0,14.3849,14.3911,14.3047,14.3356,1372600.0
2008-05-07 15:10:00,23.23,23.29,23.2,23.26,1108400.0,14.3356,14.3726,14.3171,14.3541,1108400.0
2008-05-07 15:20:00,23.27,23.29,23.16,23.2,1419300.0,14.3603,14.3726,14.2924,14.3171,1419300.0
2008-05-07 15:30:00,23.2,23.26,23.17,23.24,1373400.0,14.3171,14.3541,14.2986,14.3417,1373400.0
2008-05-07 15:40:00,23.25,23.3,23.2,23.23,3091000.0,14.3479,14.3788,14.3171,14.3356,3091000.0
2008-05-07 15:50:00,23.23,23.25,23.14,23.18,3445100.0,14.3356,14.3479,14.28,14.3047,3445100.0
2008-05-08 09:30:00,23.36,23.38,23.12,23.18,1602500.0,14.4158,14.4281,14.2677,14.3047,1602500.0
2008-05-08 09:40:00,23.18,23.35,23.17,23.35,950900.0,14.3047,14.4096,14.2986,14.4096,950900.0
2008-05-08 09:50:00,23.34,23.41,23.3,23.34,1186200.0,14.4035,14.4467,14.3788,14.4035,1186200.0
2008-05-08 10:00:00,23.33,23.34,23.21,23.26,1696500.0,14.3973,14.4035,14.3232,14.3541,1696500.0
2008-05-08 10:10:00,23.25,23.3,23.18,23.18,1615200.0,14.3479,14.3788,14.3047,14.3047,1615200.0
2008-05-08 10:20:00,23.18,23.34,23.16,23.33,1186100.0,14.3047,14.4035,14.2924,14.3973,1186100.0
2008-05-08 10:30:00,23.33,23.34,23.26,23.27,669100.0,14.3973,14.4035,14.3541,14.3603,669100.0
2008-05-08 10:40:00,23.26,23.34,23.23,23.28,1097200.0,14.3541,14.4035,14.3356,14.3664,1097200.0
2008-05-08 10:50:00,23.28,23.41,23.27,23.4,1087500.0,14.3664,14.4467,14.3603,14.4405,1087500.0
2008-05-08 11:00:00,23.4,23.55,23.38,23.54,1766800.0,14.4405,14.5331,14.4281,14.5269,1766800.0
2008-05-08 11:10:00,23.54,23.55,23.45,23.47,850300.0,14.5269,14.5331,14.4713,14.4837,850300.0
2008-05-08 11:20:00,23.47,23.58,23.46,23.55,1093900.0,14.4837,14.5516,14.4775,14.5331,1093900.0
2008-05-08 11:30:00,23.55,23.56,23.46,23.47,1077400.0,14.5331,14.5392,14.4775,14.4837,1077400.0
2008-05-08 11:40:00,23.47,23.49,23.42,23.48,719400.0,14.4837,14.496,14.4528,14.4899,719400.0
2008-05-08 11:50:00,23.48,23.51,23.43,23.44,974900.0,14.4899,14.5084,14.459,14.4652,974900.0
2008-05-08 12:00:00,23.44,23.47,23.38,23.45,900300.0,14.4652,14.4837,14.4281,14.4713,900300.0
2008-05-08 12:10:00,23.45,23.47,23.39,23.41,940400.0,14.4713,14.4837,14.4343,14.4467,940400.0
2008-05-08 12:20:00,23.41,23.55,23.39,23.42,397100.0,14.4467,14.5331,14.4343,14.4528,397100.0
2008-05-08 12:30:00,23.41,23.42,23.36,23.38,681800.0,14.4467,14.4528,14.4158,14.4281,681800.0
2008-05-08 12:40:00,23.38,23.4,23.33,23.4,663900.0,14.4281,14.4405,14.3973,14.4405,663900.0
2008-05-08 12:50:00,23.4,23.45,23.4,23.44,546500.0,14.4405,14.4713,14.4405,14.4652,546500.0
2008-05-08 13:00:00,23.44,23.49,23.44,23.45,512600.0,14.4652,14.496,14.4652,14.4713,512600.0
2008-05-08 13:10:00,23.44,23.45,23.33,23.38,963200.0,14.4652,14.4713,14.3973,14.4281,963200.0
2008-05-08 13:20:00,23.37,23.51,23.37,23.48,942100.0,14.422,14.5084,14.422,14.4899,942100.0
2008-05-08 13:30:00,23.49,23.51,23.41,23.42,627200.0,14.496,14.5084,14.4467,14.4528,627200.0
2008-05-08 13:40:00,23.42,23.48,23.42,23.45,688700.0,14.4528,14.4899,14.4528,14.4713,688700.0
2008-05-08 13:50:00,23.46,23.56,23.46,23.55,1257400.0,14.4775,14.5392,14.4775,14.5331,1257400.0
2008-05-08 14:00:00,23.56,23.61,23.5,23.53,1909500.0,14.5392,14.5701,14.5022,14.5207,1909500.0
2008-05-08 14:10:00,23.52,23.54,23.48,23.49,1082100.0,14.5145,14.5269,14.4899,14.496,1082100.0
2008-05-08 14:20:00,23.49,23.52,23.45,23.45,788200.0,14.496,14.5145,14.4713,14.4713,788200.0
2008-05-08 14:30:00,23.45,23.46,23.38,23.38,2722700.0,14.4713,14.4775,14.4281,14.4281,2722700.0
2008-05-08 14:40:00,23.39,23.39,23.29,23.35,1692300.0,14.4343,14.4343,14.3726,14.4096,1692300.0
2008-05-08 14:50:00,23.36,23.39,23.32,23.33,1032200.0,14.4158,14.4343,14.3911,14.3973,1032200.0
2008-05-08 15:00:00,23.33,23.42,23.33,23.36,1179800.0,14.3973,14.4528,14.3973,14.4158,1179800.0
2008-05-08 15:10:00,23.37,23.38,23.3,23.32,1506200.0,14.422,14.4281,14.3788,14.3911,1506200.0
2008-05-08 15:20:00,23.32,23.41,23.26,23.39,2660900.0,14.3911,14.4467,14.3541,14.4343,2660900.0
2008-05-08 15:30:00,23.38,23.4,23.35,23.38,1000400.0,14.4281,14.4405,14.4096,14.4281,1000400.0
2008-05-08 15:40:00,23.39,23.4,23.35,23.39,1614800.0,14.4343,14.4405,14.4096,14.4343,1614800.0
2008-05-08 15:50:00,23.4,23.42,23.37,23.39,2265600.0,14.4405,14.4528,14.422,14.4343,2265600.0
2008-05-09 09:30:00,23.15,23.22,23.13,23.2,1716600.0,14.2862,14.3294,14.2739,14.3171,1716600.0
2008-05-09 09:40:00,23.2,23.32,23.18,23.26,1846200.0,14.3171,14.3911,14.3047,14.3541,1846200.0
2008-05-09 09:50:00,23.27,23.27,23.18,23.19,1880700.0,14.3603,14.3603,14.3047,14.3109,1880700.0
2008-05-09 10:00:00,23.19,23.27,23.19,23.24,663200.0,14.3109,14.3603,14.3109,14.3417,663200.0
2008-05-09 10:10:00,23.24,23.31,23.21,23.31,1012900.0,14.3417,14.3849,14.3232,14.3849,1012900.0
2008-05-09 10:20:00,23.31,23.35,23.29,23.33,817700.0,14.3849,14.4096,14.3726,14.3973,817700.0
2008-05-09 10:30:00,23.33,23.42,23.32,23.41,1032600.0,14.3973,14.4528,14.3911,14.4467,1032600.0
2008-05-09 10:40:00,23.4,23.54,23.4,23.54,1292600.0,14.4405,14.5269,14.4405,14.5269,1292600.0
2008-05-09 10:50:00,23.53,23.55,23.5,23.54,1410900.0,14.5207,14.5331,14.5022,14.5269,1410900.0
2008-05-09 11:00:00,23.54,23.57,23.5,23.55,742200.0,14.5269,14.5454,14.5022,14.5331,742200.0
2008-05-09 11:10:00,23.55,23.55,23.45,23.47,665800.0,14.5331,14.5331,14.4713,14.4837,665800.0
2008-05-09 11:20:00,23.47,23.5,23.42,23.45,699900.0,14.4837,14.5022,14.4528,14.4713,699900.0
2008-05-09 11:30:00,23.45,23.46,23.39,23.42,745300.0,14.4713,14.4775,14.4343,14.4528,745300.0
2008-05-09 11:40:00,23.43,23.44,23.4,23.42,362800.0,14.459,14.4652,14.4405,14.4528,362800.0
2008-05-09 11:50:00,23.42,23.48,23.39,23.45,631500.0,14.4528,14.4899,14.4343,14.4713,631500.0
2008-05-09 12:00:00,23.45,23.45,23.39,23.4,733100.0,14.4713,14.4713,14.4343,14.4405,733100.0
2008-05-09 12:10:00,23.41,23.43,23.39,23.42,557300.0,14.4467,14.459,14.4343,14.4528,557300.0
2008-05-09 12:20:00,23.42,23.46,23.4,23.45,641300.0,14.4528,14.4775,14.4405,14.4713,641300.0
2008-05-09 12:30:00,23.45,23.46,23.42,23.44,390100.0,14.4713,14.4775,14.4528,14.4652,390100.0
2008-05-09 12:40:00,23.44,23.44,23.4,23.4,217500.0,14.4652,14.4652,14.4405,14.4405,217500.0
2008-05-09 12:50:00,23.4,23.42,23.4,23.42,264300.0,14.4405,14.4528,14.4405,14.4528,264300.0
2008-05-09 13:00:00,23.41,23.44,23.33,23.35,1042200.0,14.4467,14.4652,14.3973,14.4096,1042200.0
2008-05-09 13:10:00,23.35,23.38,23.29,23.33,705900.0,14.4096,14.4281,14.3726,14.3973,705900.0
2008-05-09 13:20:00,23.32,23.37,23.32,23.35,586400.0,14.3911,14.422,14.3911,14.4096,586400.0
2008-05-09 13:30:00,23.34,23.38,23.32,23.36,957400.0,14.4035,14.4281,14.3911,14.4158,957400.0
2008-05-09 13:40:00,23.36,23.38,23.31,23.34,1098700.0,14.4158,14.4281,14.3849,14.4035,1098700.0
2008-05-09 13:50:00,23.34,23.36,23.33,23.33,804000.0,14.4035,14.4158,14.3973,14.3973,804000.0
2008-05-09 14:00:00,23.34,23.39,23.3,23.34,1381100.0,14.4035,14.4343,14.3788,14.4035,1381100.0
2008-05-09 14:10:00,23.33,23.36,23.28,23.3,1185700.0,14.3973,14.4158,14.3664,14.3788,1185700.0
2008-05-09 14:20:00,23.3,23.33,23.25,23.27,1527700.0,14.3788,14.3973,14.3479,14.3603,1527700.0
2008-05-09 14:30:00,23.27,23.31,23.26,23.3,1016000.0,14.3603,14.3849,14.3541,14.3788,1016000.0
2008-05-09 14:40:00,23.3,23.3,23.26,23.26,439400.0,14.3788,14.3788,14.3541,14.3541,439400.0
2008-05-09 14:50:00,23.26,23.3,23.25,23.29,548400.0,14.3541,14.3788,14.3479,14.3726,548400.0
2008-05-09 15:00:00,23.29,23.32,23.25,23.27,578000.0,14.3726,14.3911,14.3479,14.3603,578000.0
2008-05-09 15:10:00,23.27,23.28,23.23,23.24,959300.0,14.3603,14.3664,14.3356,14.3417,959300.0
2008-05-09 15:20:00,23.24,23.31,23.22,23.3,858600.0,14.3417,14.3849,14.3294,14.3788,858600.0
2008-05-09 15:30:00,23.3,23.34,23.29,23.33,1263900.0,14.3788,14.4035,14.3726,14.3973,1263900.0
2008-05-09 15:40:00,23.33,23.37,23.28,23.33,1911100.0,14.3973,14.422,14.3664,14.3973,1911100.0
2008-05-09 15:50:00,23.34,23.38,23.28,23.38,2046500.0,14.4035,14.4281,14.3664,14.4281,2046500.0
2008-05-12 09:30:00,23.38,23.5,23.2,23.26,1356900.0,14.4281,14.5022,14.3171,14.3541,1356900.0
2008-05-12 09:40:00,23.27,23.3,23.24,23.26,1845800.0,14.3603,14.3788,14.3417,14.3541,1845800.0
2008-05-12 09:50:00,23.27,23.31,23.22,23.29,1205000.0,14.3603,14.3849,14.3294,14.3726,1205000.0
2008-05-12 10:00:00,23.29,23.35,23.25,23.25,1040500.0,14.3726,14.4096,14.3479,14.3479,1040500.0
2008-05-12 10:10:00,23.25,23.27,23.22,23.23,698500.0,14.3479,14.3603,14.3294,14.3356,698500.0
2008-05-12 10:20:00,23.24,23.32,23.23,23.32,516900.0,14.3417,14.3911,14.3356,14.3911,516900.0
2008-05-12 10:30:00,23.32,23.38,23.29,23.38,1004200.0,14.3911,14.4281,14.3726,14.4281,1004200.0
2008-05-12 10:40:00,23.38,23.48,23.37,23.44,1057900.0,14.4281,14.4899,14.422,14.4652,1057900.0
2008-05-12 10:50:00,23.44,23.47,23.39,23.42,922000.0,14.4652,14.4837,14.4343,14.4528,922000.0
2008-05-12 11:00:00,23.42,23.48,23.41,23.42,621400.0,14.4528,14.4899,14.4467,14.4528,621400.0
2008-05-12 11:10:00,23.42,23.48,23.42,23.45,838200.0,14.4528,14.4899,14.4528,14.4713,838200.0
2008-05-12 11:20:00,23.46,23.49,23.44,23.49,511100.0,14.4775,14.496,14.4652,14.496,511100.0
2008-05-12 11:30:00,23.49,23.52,23.46,23.52,530900.0,14.496,14.5145,14.4775,14.5145,530900.0
2008-05-12 11:40:00,23.52,23.56,23.48,23.56,938000.0,14.5145,14.5392,14.4899,14.5392,938000.0
2008-05-12 11:50:00,23.56,23.57,23.49,23.52,789700.0,14.5392,14.5454,14.496,14.5145,789700.0
2008-05-12 12:00:00,23.52,23.56,23.51,23.55,525500.0,14.5145,14.5392,14.5084,14.5331,525500.0
2008-05-12 12:10:00,23.55,23.59,23.5,23.53,815000.0,14.5331,14.5577,14.5022,14.5207,815000.0
2008-05-12 12:20:00,23.52,23.54,23.49,23.52,363100.0,14.5145,14.5269,14.496,14.5145,363100.0
2008-05-12 12:30:00,23.52,23.53,23.47,23.51,525100.0,14.5145,14.5207,14.4837,14.5084,525100.0
2008-05-12 12:40:00,23.5,23.56,23.5,23.56,567300.0,14.5022,14.5392,14.5022,14.5392,567300.0
2008-05-12 12:50:00,23.56,23.61,23.55,23.55,752100.0,14.5392,14.5701,14.5331,14.5331,752100.0
2008-05-12 13:00:00,23.55,23.58,23.51,23.51,862200.0,14.5331,14.5516,14.5084,14.5084,862200.0
2008-05-12 13:10:00,23.51,23.52,23.49,23.51,535800.0,14.5084,14.5145,14.496,14.5084,535800.0
2008-05-12 13:20:00,23.51,23.53,23.47,23.48,552300.0,14.5084,14.5207,14.4837,14.4899,552300.0
2008-05-12 13:30:00,23.48,23.5,23.46,23.46,572700.0,14.4899,14.5022,14.4775,14.4775,572700.0
2008-05-12 13:40:00,23.47,23.51,23.46,23.5,282800.0,14.4837,14.5084,14.4775,14.5022,282800.0
2008-05-12 13:50:00,23.5,23.52,23.48,23.51,411900.0,14.5022,14.5145,14.4899,14.5084,411900.0
2008-05-12 14:00:00,23.51,23.53,23.5,23.51,337400.0,14.5084,14.5207,14.5022,14.5084,337400.0
2008-05-12 14:10:00,23.52,23.6,23.51,23.56,903600.0,14.5145,14.5639,14.5084,14.5392,903600.0
2008-05-12 14:20:00,23.57,23.65,23.54,23.63,1192200.0,14.5454,14.5948,14.5269,14.5824,1192200.0
2008-05-12 14:30:00,23.63,23.68,23.62,23.64,923900.0,14.5824,14.6133,14.5763,14.5886,923900.0
2008-05-12 14:40:00,23.63,23.69,23.63,23.69,742200.0,14.5824,14.6194,14.5824,14.6194,742200.0
2008-05-12 14:50:00,23.69,23.7,23.65,23.67,814600.0,14.6194,14.6256,14.5948,14.6071,814600.0
2008-05-12 15:00:00,23.66,23.7,23.63,23.65,766600.0,14.6009,14.6256,14.5824,14.5948,766600.0
2008-05-12 15:10:00,23.65,23.68,23.63,23.68,803400.0,14.5948,14.6133,14.5824,14.6133,803400.0
2008-05-12 15:20:00,23.68,23.71,23.52,23.66,1359400.0,14.6133,14.6318,14.5145,14.6009,1359400.0
2008-05-12 15:30:00,23.65,23.67,23.63,23.65,860500.0,14.5948,14.6071,14.5824,14.5948,860500.0
2008-05-12 15:40:00,23.64,23.68,23.61,23.68,956200.0,14.5886,14.6133,14.5701,14.6133,956200.0
2008-05-12 15:50:00,23.68,23.68,23.6,23.67,1650900.0,14.6133,14.6133,14.5639,14.6071,1650900.0
2008-05-13 09:30:00,23.65,23.85,23.6,23.82,1997400.0,14.5948,14.7182,14.5639,14.6997,1997400.0
2008-05-13 09:40:00,23.82,23.93,23.8,23.91,1807600.0,14.6997,14.7676,14.6873,14.7552,1807600.0
2008-05-13 09:50:00,23.91,23.92,23.74,23.78,1589400.0,14.7552,14.7614,14.6503,14.675,1589400.0
2008-05-13 10:00:00,23.77,23.84,23.7,23.82,1258300.0,14.6688,14.712,14.6256,14.6997,1258300.0
2008-05-13 10:10:00,23.82,23.85,23.73,23.79,1186000.0,14.6997,14.7182,14.6441,14.6812,1186000.0
2008-05-13 10:20:00,23.79,23.85,23.76,23.83,851500.0,14.6812,14.7182,14.6626,14.7058,851500.0
2008-05-13 10:30:00,23.84,23.85,23.8,23.82,739300.0,14.712,14.7182,14.6873,14.6997,739300.0
2008-05-13 10:40:00,23.83,23.84,23.69,23.72,912000.0,14.7058,14.712,14.6194,14.638,912000.0
2008-05-13 10:50:00,23.72,23.72,23.66,23.68,1191200.0,14.638,14.638,14.6009,14.6133,1191200.0
2008-05-13 11:00:00,23.67,23.68,23.6,23.64,1200900.0,14.6071,14.6133,14.5639,14.5886,1200900.0
2008-05-13 11:10:00,23.64,23.72,23.64,23.69,759300.0,14.5886,14.638,14.5886,14.6194,759300.0
2008-05-13 11:20:00,23.7,23.72,23.69,23.71,617800.0,14.6256,14.638,14.6194,14.6318,617800.0
2008-05-13 11:30:00,23.7,23.71,23.64,23.64,1131900.0,14.6256,14.6318,14.5886,14.5886,1131900.0
2008-05-13 11:40:00,23.64,23.75,23.62,23.72,1085100.0,14.5886,14.6565,14.5763,14.638,1085100.0
2008-05-13 11:50:00,23.72,23.74,23.69,23.71,750200.0,14.638,14.6503,14.6194,14.6318,750200.0
2008-05-13 12:00:00,23.71,23.8,23.71,23.78,927400.0,14.6318,14.6873,14.6318,14.675,927400.0
2008-05-13 12:10:00,23.78,23.81,23.71,23.79,777800.0,14.675,14.6935,14.6318,14.6812,777800.0
2008-05-13 12:20:00,23.8,23.81,23.76,23.8,485800.0,14.6873,14.6935,14.6626,14.6873,485800.0
2008-05-13 12:30:00,23.8,23.82,23.79,23.8,451400.0,14.6873,14.6997,14.6812,14.6873,451400.0
2008-05-13 12:40:00,23.8,23.8,23.72,23.74,1039100.0,14.6873,14.6873,14.638,14.6503,1039100.0
2008-05-13 12:50:00,23.75,23.76,23.7,23.73,902400.0,14.6565,14.6626,14.6256,14.6441,902400.0
2008-05-13 13:00:00,23.73,23.75,23.68,23.69,555500.0,14.6441,14.6565,14.6133,14.6194,555500.0
2008-05-13 13:10:00,23.69,23.7,23.66,23.68,392600.0,14.6194,14.6256,14.6009,14.6133,392600.0
2008-05-13 13:20:00,23.68,23.72,23.67,23.68,355900.0,14.6133,14.638,14.6071,14.6133,355900.0
2008-05-13 13:30:00,23.69,23.74,23.68,23.72,645800.0,14.6194,14.6503,14.6133,14.638,645800.0
2008-05-13 13:40:00,23.71,23.74,23.7,23.73,346000.0,14.6318,14.6503,14.6256,14.6441,346000.0
2008-05-13 13:50:00,23.73,23.75,23.7,23.71,586500.0,14.6441,14.6565,14.6256,14.6318,586500.0
2008-05-13 14:00:00,23.7,23.74,23.7,23.73,426200.0,14.6256,14.6503,14.6256,14.6441,426200.0
2008-05-13 14:10:00,23.73,23.73,23.71,23.72,423800.0,14.6441,14.6441,14.6318,14.638,423800.0
2008-05-13 14:20:00,23.72,23.72,23.67,23.7,1051300.0,14.638,14.638,14.6071,14.6256,1051300.0
2008-05-13 14:30:00,23.7,23.72,23.68,23.7,657800.0,14.6256,14.638,14.6133,14.6256,657800.0
2008-05-13 14:40:00,23.7,23.74,23.68,23.71,524500.0,14.6256,14.6503,14.6133,14.6318,524500.0
2008-05-13 14:50:00,23.71,23.77,23.7,23.77,1247200.0,14.6318,14.6688,14.6256,14.6688,1247200.0
2008-05-13 15:00:00,23.76,23.8,23.76,23.79,1055600.0,14.6626,14.6873,14.6626,14.6812,1055600.0
2008-05-13 15:10:00,23.79,23.8,23.74,23.79,1263500.0,14.6812,14.6873,14.6503,14.6812,1263500.0
2008-05-13 15:20:00,23.79,23.82,23.76,23.81,1571900.0,14.6812,14.6997,14.6626,14.6935,1571900.0
2008-05-13 15:30:00,23.8,23.84,23.78,23.83,1296000.0,14.6873,14.712,14.675,14.7058,1296000.0
2008-05-13 15:40:00,23.84,23.84,23.76,23.77,1126000.0,14.712,14.712,14.6626,14.6688,1126000.0
2008-05-13 15:50:00,23.77,23.8,23.73,23.78,1605700.0,14.6688,14.6873,14.6441,14.675,1605700.0
2008-05-14 09:30:00,23.89,24.0,23.81,23.98,2038500.0,14.7429,14.8108,14.6935,14.7984,2038500.0
2008-05-14 09:40:00,23.99,24.04,23.96,24.0,2299200.0,14.8046,14.8354,14.7861,14.8108,2299200.0
2008-05-14 09:50:00,24.01,24.16,23.98,24.16,3236800.0,14.8169,14.9095,14.7984,14.9095,3236800.0
2008-05-14 10:00:00,24.16,24.23,24.14,24.18,2354800.0,14.9095,14.9527,14.8972,14.9218,2354800.0
2008-05-14 10:10:00,24.17,24.18,24.08,24.12,1419100.0,14.9157,14.9218,14.8601,14.8848,1419100.0
2008-05-14 10:20:00,24.12,24.23,24.09,24.2,1876100.0,14.8848,14.9527,14.8663,14.9342,1876100.0
2008-05-14 10:30:00,24.2,24.27,24.18,24.27,2429000.0,14.9342,14.9774,14.9218,14.9774,2429000.0
2008-05-14 10:40:00,24.26,24.29,24.22,24.24,1974400.0,14.9712,14.9897,14.9465,14.9589,1974400.0
2008-05-14 10:50:00,24.25,24.28,24.2,24.25,1289400.0,14.965,14.9835,14.9342,14.965,1289400.0
2008-05-14 11:00:00,24.26,24.27,24.21,24.21,1159600.0,14.9712,14.9774,14.9403,14.9403,1159600.0
2008-05-14 11:10:00,24.22,24.22,24.15,24.21,1085800.0,14.9465,14.9465,14.9033,14.9403,1085800.0
2008-05-14 11:20:00,24.22,24.22,24.1,24.18,970200.0,14.9465,14.9465,14.8725,14.9218,970200.0
2008-05-14 11:30:00,24.17,24.21,24.11,24.13,1127300.0,14.9157,14.9403,14.8786,14.891,1127300.0
2008-05-14 11:40:00,24.14,24.2,24.13,24.16,442900.0,14.8972,14.9342,14.891,14.9095,442900.0
2008-05-14 11:50:00,24.16,24.17,24.14,24.15,640000.0,14.9095,14.9157,14.8972,14.9033,640000.0
2008-05-14 12:00:00,24.15,24.17,24.15,24.16,435800.0,14.9033,14.9157,14.9033,14.9095,435800.0
2008-05-14 12:10:00,24.16,24.19,24.16,24.18,688600.0,14.9095,14.928,14.9095,14.9218,688600.0
2008-05-14 12:20:00,24.18,24.19,24.16,24.17,533700.0,14.9218,14.928,14.9095,14.9157,533700.0
2008-05-14 12:30:00,24.18,24.18,24.14,24.16,470600.0,14.9218,14.9218,14.8972,14.9095,470600.0
2008-05-14 12:40:00,24.16,24.17,24.03,24.06,2052600.0,14.9095,14.9157,14.8293,14.8478,2052600.0
2008-05-14 12:50:00,24.05,24.13,24.05,24.09,1027800.0,14.8416,14.891,14.8416,14.8663,1027800.0
2008-05-14 13:00:00,24.09,24.14,24.07,24.12,2204900.0,14.8663,14.8972,14.854,14.8848,2204900.0
2008-05-14 13:10:00,24.12,24.15,24.11,24.14,691100.0,14.8848,14.9033,14.8786,14.8972,691100.0
2008-05-14 13:20:00,24.14,24.15,24.09,24.12,616900.0,14.8972,14.9033,14.8663,14.8848,616900.0
2008-05-14 13:30:00,24.12,24.13,24.08,24.08,1216400.0,14.8848,14.891,14.8601,14.8601,1216400.0
2008-05-14 13:40:00,24.09,24.17,24.08,24.12,1058200.0,14.8663,14.9157,14.8601,14.8848,1058200.0
2008-05-14 13:50:00,24.12,24.15,24.11,24.15,374600.0,14.8848,14.9033,14.8786,14.9033,374600.0
2008-05-14 14:00:00,24.14,24.17,24.08,24.1,1022900.0,14.8972,14.9157,14.8601,14.8725,1022900.0
2008-05-14 14:10:00,24.1,24.21,24.09,24.2,1224800.0,14.8725,14.9403,14.8663,14.9342,1224800.0
2008-05-14 14:20:00,24.19,24.2,24.11,24.15,1185200.0,14.928,14.9342,14.8786,14.9033,1185200.0
2008-05-14 14:30:00,24.16,24.2,24.1,24.11,705900.0,14.9095,14.9342,14.8725,14.8786,705900.0
2008-05-14 14:40:00,24.11,24.2,24.1,24.16,843400.0,14.8786,14.9342,14.8725,14.9095,843400.0
2008-05-14 14:50:00,24.16,24.18,24.11,24.16,1101900.0,14.9095,14.9218,14.8786,14.9095,1101900.0
2008-05-14 15:00:00,24.15,24.16,23.96,23.97,2431500.0,14.9033,14.9095,14.7861,14.7922,2431500.0
2008-05-14 15:10:00,23.97,24.03,23.95,24.0,1645000.0,14.7922,14.8293,14.7799,14.8108,1645000.0
2008-05-14 15:20:00,24.0,24.01,23.87,23.93,1403100.0,14.8108,14.8169,14.7305,14.7676,1403100.0
2008-05-14 15:30:00,23.94,23.96,23.86,23.9,2122100.0,14.7737,14.7861,14.7244,14.749,2122100.0
2008-05-14 15:40:00,23.89,23.95,23.85,23.94,3507000.0,14.7429,14.7799,14.7182,14.7737,3507000.0
2008-05-14 15:50:00,23.94,23.95,23.81,23.82,2418400.0,14.7737,14.7799,14.6935,14.6997,2418400.0
2008-05-15 09:30:00,23.92,24.0,23.85,23.97,1981800.0,14.7614,14.8108,14.7182,14.7922,1981800.0
2008-05-15 09:40:00,23.98,24.14,23.95,24.08,1935200.0,14.7984,14.8972,14.7799,14.8601,1935200.0
2008-05-15 09:50:00,24.08,24.27,24.04,24.17,1963400.0,14.8601,14.9774,14.8354,14.9157,1963400.0
2008-05-15 10:00:00,24.18,24.23,24.1,24.2,1492800.0,14.9218,14.9527,14.8725,14.9342,1492800.0
2008-05-15 10:10:00,24.2,24.23,24.06,24.14,1657400.0,14.9342,14.9527,14.8478,14.8972,1657400.0
2008-05-15 10:20:00,24.15,24.21,24.12,24.17,1500900.0,14.9033,14.9403,14.8848,14.9157,1500900.0
2008-05-15 10:30:00,24.17,24.18,24.08,24.15,1109500.0,14.9157,14.9218,14.8601,14.9033,1109500.0
2008-05-15 10:40:00,24.16,24.2,24.15,24.18,578800.0,14.9095,14.9342,14.9033,14.9218,578800.0
2008-05-15 10:50:00,24.18,24.21,24.16,24.19,688900.0,14.9218,14.9403,14.9095,14.928,688900.0
2008-05-15 11:00:00,24.2,24.27,24.18,24.24,1089800.0,14.9342,14.9774,14.9218,14.9589,1089800.0
2008-05-15 11:10:00,24.24,24.25,24.13,24.16,937700.0,14.9589,14.965,14.891,14.9095,937700.0
2008-05-15 11:20:00,24.16,24.2,24.16,24.18,689700.0,14.9095,14.9342,14.9095,14.9218,689700.0
2008-05-15 11:30:00,24.19,24.19,24.1,24.13,999800.0,14.928,14.928,14.8725,14.891,999800.0
2008-05-15 11:40:00,24.13,24.15,24.1,24.12,960500.0,14.891,14.9033,14.8725,14.8848,960500.0
2008-05-15 11:50:00,24.13,24.15,24.1,24.15,716800.0,14.891,14.9033,14.8725,14.9033,716800.0
2008-05-15 12:00:00,24.15,24.21,24.14,24.2,1039000.0,14.9033,14.9403,14.8972,14.9342,1039000.0
2008-05-15 12:10:00,24.2,24.23,24.18,24.21,771000.0,14.9342,14.9527,14.9218,14.9403,771000.0
2008-05-15 12:20:00,24.2,24.27,24.2,24.26,927700.0,14.9342,14.9774,14.9342,14.9712,927700.0
2008-05-15 12:30:00,24.26,24.3,24.24,24.29,957800.0,14.9712,14.9959,14.9589,14.9897,957800.0
2008-05-15 12:40:00,24.28,24.3,24.25,24.26,916200.0,14.9835,14.9959,14.965,14.9712,916200.0
2008-05-15 12:50:00,24.25,24.25,24.16,24.17,924200.0,14.965,14.965,14.9095,14.9157,924200.0
2008-05-15 13:00:00,24.17,24.32,24.16,24.24,1228800.0,14.9157,15.0082,14.9095,14.9589,1228800.0
2008-05-15 13:10:00,24.25,24.31,24.23,24.3,910300.0,14.965,15.0021,14.9527,14.9959,910300.0
2008-05-15 13:20:00,24.29,24.3,24.26,24.29,576000.0,14.9897,14.9959,14.9712,14.9897,576000.0
2008-05-15 13:30:00,24.29,24.35,24.28,24.3,1617900.0,14.9897,15.0267,14.9835,14.9959,1617900.0
2008-05-15 13:40:00,24.3,24.4,24.29,24.39,887800.0,14.9959,15.0576,14.9897,15.0514,887800.0
2008-05-15 13:50:00,24.39,24.45,24.38,24.43,2091500.0,15.0514,15.0885,15.0453,15.0761,2091500.0
2008-05-15 14:00:00,24.42,24.53,24.42,24.52,1776800.0,15.0699,15.1378,15.0699,15.1317,1776800.0
2008-05-15 14:10:00,24.53,24.61,24.52,24.55,2827800.0,15.1378,15.1872,15.1317,15.1502,2827800.0
2008-05-15 14:20:00,24.56,24.62,24.51,24.53,2635600.0,15.1563,15.1934,15.1255,15.1378,2635600.0
2008-05-15 14:30:00,24.54,24.55,24.49,24.53,1604100.0,15.144,15.1502,15.1131,15.1378,1604100.0
2008-05-15 14:40:00,24.52,24.59,24.51,24.53,1398400.0,15.1317,15.1749,15.1255,15.1378,1398400.0
2008-05-15 14:50:00,24.54,24.63,24.53,24.6,1948900.0,15.144,15.1995,15.1378,15.181,1948900.0
2008-05-15 15:00:00,24.59,24.66,24.56,24.64,1475300.0,15.1749,15.2181,15.1563,15.2057,1475300.0
2008-05-15 15:10:00,24.64,24.84,24.64,24.79,3443400.0,15.2057,15.3291,15.2057,15.2983,3443400.0
2008-05-15 15:20:00,24.8,24.95,24.78,24.95,4420600.0,15.3044,15.397,15.2921,15.397,4420600.0
2008-05-15 15:30:00,24.94,24.98,24.91,24.94,5474800.0,15.3908,15.4155,15.3723,15.3908,5474800.0
2008-05-15 15:40:00,24.94,24.99,24.94,24.98,5693400.0,15.3908,15.4217,15.3908,15.4155,5693400.0
2008-05-15 15:50:00,24.98,24.99,24.9,24.99,8408300.0,15.4155,15.4217,15.3662,15.4217,8408300.0
2008-05-16 09:30:00,24.99,25.0,24.82,24.91,8090300.0,15.4217,15.4279,15.3168,15.3723,8090300.0
2008-05-16 09:40:00,24.91,24.92,24.71,24.76,2045400.0,15.3723,15.3785,15.2489,15.2798,2045400.0
2008-05-16 09:50:00,24.76,24.8,24.68,24.8,1493200.0,15.2798,15.3044,15.2304,15.3044,1493200.0
2008-05-16 10:00:00,24.81,24.85,24.71,24.71,1763500.0,15.3106,15.3353,15.2489,15.2489,1763500.0
2008-05-16 10:10:00,24.71,24.82,24.63,24.79,2163700.0,15.2489,15.3168,15.1995,15.2983,2163700.0
2008-05-16 10:20:00,24.79,24.84,24.68,24.75,1411700.0,15.2983,15.3291,15.2304,15.2736,1411700.0
2008-05-16 10:30:00,24.75,24.78,24.7,24.73,1120900.0,15.2736,15.2921,15.2427,15.2612,1120900.0
2008-05-16 10:40:00,24.72,24.76,24.69,24.69,1034000.0,15.2551,15.2798,15.2366,15.2366,1034000.0
2008-05-16 10:50:00,24.7,24.71,24.61,24.61,1248800.0,15.2427,15.2489,15.1872,15.1872,1248800.0
2008-05-16 11:00:00,24.61,24.63,24.52,24.62,2272300.0,15.1872,15.1995,15.1317,15.1934,2272300.0
2008-05-16 11:10:00,24.63,24.63,24.54,24.58,760600.0,15.1995,15.1995,15.144,15.1687,760600.0
2008-05-16 11:20:00,24.58,24.64,24.57,24.61,853700.0,15.1687,15.2057,15.1625,15.1872,853700.0
2008-05-16 11:30:00,24.62,24.7,24.6,24.67,1036200.0,15.1934,15.2427,15.181,15.2242,1036200.0
2008-05-16 11:40:00,24.66,24.74,24.62,24.71,928200.0,15.2181,15.2674,15.1934,15.2489,928200.0
2008-05-16 11:50:00,24.71,24.74,24.65,24.65,608700.0,15.2489,15.2674,15.2119,15.2119,608700.0
2008-05-16 12:00:00,24.65,24.7,24.65,24.68,760200.0,15.2119,15.2427,15.2119,15.2304,760200.0
2008-05-16 12:10:00,24.68,24.78,24.68,24.77,1414100.0,15.2304,15.2921,15.2304,15.2859,1414100.0
2008-05-16 12:20:00,24.77,24.78,24.7,24.73,523100.0,15.2859,15.2921,15.2427,15.2612,523100.0
2008-05-16 12:30:00,24.73,24.82,24.73,24.82,2241600.0,15.2612,15.3168,15.2612,15.3168,2241600.0
2008-05-16 12:40:00,24.82,24.86,24.8,24.83,1262400.0,15.3168,15.3415,15.3044,15.323,1262400.0
2008-05-16 12:50:00,24.83,24.9,24.83,24.86,1405300.0,15.323,15.3662,15.323,15.3415,1405300.0
2008-05-16 13:00:00,24.86,24.88,24.83,24.88,711400.0,15.3415,15.3538,15.323,15.3538,711400.0
2008-05-16 13:10:00,24.87,24.91,24.82,24.83,1700300.0,15.3476,15.3723,15.3168,15.323,1700300.0
2008-05-16 13:20:00,24.83,24.87,24.81,24.83,568200.0,15.323,15.3476,15.3106,15.323,568200.0
2008-05-16 13:30:00,24.83,24.84,24.77,24.79,1485900.0,15.323,15.3291,15.2859,15.2983,1485900.0
2008-05-16 13:40:00,24.79,24.85,24.77,24.84,1705000.0,15.2983,15.3353,15.2859,15.3291,1705000.0
2008-05-16 13:50:00,24.85,24.9,24.8,24.89,1040100.0,15.3353,15.3662,15.3044,15.36,1040100.0
2008-05-16 14:00:00,24.89,24.9,24.83,24.83,952800.0,15.36,15.3662,15.323,15.323,952800.0
2008-05-16 14:10:00,24.83,24.91,24.83,24.9,1516400.0,15.323,15.3723,15.323,15.3662,1516400.0
2008-05-16 14:20:00,24.91,24.95,24.9,24.92,1034600.0,15.3723,15.397,15.3662,15.3785,1034600.0
2008-05-16 14:30:00,24.93,24.95,24.85,24.95,557900.0,15.3847,15.397,15.3353,15.397,557900.0
2008-05-16 14:40:00,24.95,24.99,24.85,24.96,1281900.0,15.397,15.4217,15.3353,15.4032,1281900.0
2008-05-16 14:50:00,24.97,24.98,24.94,24.96,1017100.0,15.4094,15.4155,15.3908,15.4032,1017100.0
2008-05-16 15:00:00,24.96,24.97,24.92,24.96,1537700.0,15.4032,15.4094,15.3785,15.4032,1537700.0
2008-05-16 15:10:00,24.96,24.98,24.85,24.98,1213000.0,15.4032,15.4155,15.3353,15.4155,1213000.0
2008-05-16 15:20:00,24.97,24.99,24.95,24.95,986700.0,15.4094,15.4217,15.397,15.397,986700.0
2008-05-16 15:30:00,24.95,24.99,24.92,24.99,1531800.0,15.397,15.4217,15.3785,15.4217,1531800.0
2008-05-16 15:40:00,24.98,25.0,24.96,24.99,1124300.0,15.4155,15.4279,15.4032,15.4217,1124300.0
2008-05-16 15:50:00,24.99,25.0,24.98,24.99,2120800.0,15.4217,15.4279,15.4155,15.4217,2120800.0
2008-05-19 09:30:00,25.19,25.22,24.91,24.93,2687500.0,15.5451,15.5636,15.3723,15.3847,2687500.0
2008-05-19 09:40:00,24.93,25.12,24.92,25.07,2658400.0,15.3847,15.5019,15.3785,15.4711,2658400.0
2008-05-19 09:50:00,25.07,25.2,25.06,25.13,1841600.0,15.4711,15.5513,15.4649,15.5081,1841600.0
2008-05-19 10:00:00,25.12,25.18,25.07,25.16,1618000.0,15.5019,15.539,15.4711,15.5266,1618000.0
2008-05-19 10:10:00,25.16,25.22,25.13,25.15,1727000.0,15.5266,15.5636,15.5081,15.5204,1727000.0
2008-05-19 10:20:00,25.14,25.2,25.14,25.19,1210500.0,15.5143,15.5513,15.5143,15.5451,1210500.0
2008-05-19 10:30:00,25.19,25.22,25.18,25.2,1044900.0,15.5451,15.5636,15.539,15.5513,1044900.0
2008-05-19 10:40:00,25.2,25.2,25.11,25.15,1341400.0,15.5513,15.5513,15.4958,15.5204,1341400.0
2008-05-19 10:50:00,25.15,25.17,25.11,25.17,948600.0,15.5204,15.5328,15.4958,15.5328,948600.0
2008-05-19 11:00:00,25.17,25.2,25.15,25.18,1350300.0,15.5328,15.5513,15.5204,15.539,1350300.0
2008-05-19 11:10:00,25.18,25.25,25.17,25.22,1133600.0,15.539,15.5821,15.5328,15.5636,1133600.0
2008-05-19 11:20:00,25.22,25.24,25.21,25.21,1716700.0,15.5636,15.576,15.5575,15.5575,1716700.0
2008-05-19 11:30:00,25.22,25.28,25.21,25.25,1075300.0,15.5636,15.6007,15.5575,15.5821,1075300.0
2008-05-19 11:40:00,25.25,25.29,25.23,25.24,1532100.0,15.5821,15.6068,15.5698,15.576,1532100.0
2008-05-19 11:50:00,25.24,25.24,25.17,25.18,1037500.0,15.576,15.576,15.5328,15.539,1037500.0
2008-05-19 12:00:00,25.18,25.18,25.14,25.17,1278100.0,15.539,15.539,15.5143,15.5328,1278100.0
2008-05-19 12:10:00,25.17,25.23,25.15,25.17,1288800.0,15.5328,15.5698,15.5204,15.5328,1288800.0
2008-05-19 12:20:00,25.17,25.19,25.14,25.17,972500.0,15.5328,15.5451,15.5143,15.5328,972500.0
2008-05-19 12:30:00,25.18,25.22,25.16,25.16,606800.0,15.539,15.5636,15.5266,15.5266,606800.0
2008-05-19 12:40:00,25.16,25.18,25.14,25.14,509800.0,15.5266,15.539,15.5143,15.5143,509800.0
2008-05-19 12:50:00,25.14,25.16,25.12,25.15,922800.0,15.5143,15.5266,15.5019,15.5204,922800.0
2008-05-19 13:00:00,25.14,25.2,25.14,25.18,750900.0,15.5143,15.5513,15.5143,15.539,750900.0
2008-05-19 13:10:00,25.18,25.19,25.17,25.18,332200.0,15.539,15.5451,15.5328,15.539,332200.0
2008-05-19 13:20:00,25.18,25.28,25.17,25.27,885600.0,15.539,15.6007,15.5328,15.5945,885600.0
2008-05-19 13:30:00,25.27,25.27,25.22,25.23,473600.0,15.5945,15.5945,15.5636,15.5698,473600.0
2008-05-19 13:40:00,25.22,25.25,25.18,25.2,841000.0,15.5636,15.5821,15.539,15.5513,841000.0
2008-05-19 13:50:00,25.2,25.2,25.05,25.08,1968000.0,15.5513,15.5513,15.4587,15.4772,1968000.0
2008-05-19 14:00:00,25.08,25.11,24.92,25.01,2445500.0,15.4772,15.4958,15.3785,15.434,2445500.0
2008-05-19 14:10:00,25.01,25.04,24.88,24.98,2246100.0,15.434,15.4526,15.3538,15.4155,2246100.0
2008-05-19 14:20:00,24.97,24.98,24.79,24.86,2877500.0,15.4094,15.4155,15.2983,15.3415,2877500.0
2008-05-19 14:30:00,24.86,24.96,24.85,24.95,958100.0,15.3415,15.4032,15.3353,15.397,958100.0
2008-05-19 14:40:00,24.96,25.0,24.93,24.93,1613900.0,15.4032,15.4279,15.3847,15.3847,1613900.0
2008-05-19 14:50:00,24.93,24.98,24.91,24.97,833200.0,15.3847,15.4155,15.3723,15.4094,833200.0
2008-05-19 15:00:00,24.97,24.97,24.87,24.95,1906100.0,15.4094,15.4094,15.3476,15.397,1906100.0
2008-05-19 15:10:00,24.95,25.0,24.91,24.92,984000.0,15.397,15.4279,15.3723,15.3785,984000.0
2008-05-19 15:20:00,24.92,24.96,24.91,24.95,1251900.0,15.3785,15.4032,15.3723,15.397,1251900.0
2008-05-19 15:30:00,24.94,24.95,24.81,24.84,2240000.0,15.3908,15.397,15.3106,15.3291,2240000.0
2008-05-19 15:40:00,24.83,24.9,24.82,24.89,2177600.0,15.323,15.3662,15.3168,15.36,2177600.0
2008-05-19 15:50:00,24.88,24.91,24.86,24.86,2258700.0,15.3538,15.3723,15.3415,15.3415,2258700.0
2008-05-20 09:30:00,24.56,24.62,24.34,24.47,2996400.0,15.1563,15.1934,15.0206,15.1008,2996400.0
2008-05-20 09:40:00,24.46,24.51,24.38,24.43,2211900.0,15.0946,15.1255,15.0453,15.0761,2211900.0
2008-05-20 09:50:00,24.44,24.45,24.21,24.22,3258700.0,15.0823,15.0885,14.9403,14.9465,3258700.0
2008-05-20 10:00:00,24.21,24.25,24.07,24.2,3965200.0,14.9403,14.965,14.854,14.9342,3965200.0
2008-05-20 10:10:00,24.2,24.27,24.13,24.16,2203900.0,14.9342,14.9774,14.891,14.9095,2203900.0
2008-05-20 10:20:00,24.16,24.25,24.1,24.22,1586700.0,14.9095,14.965,14.8725,14.9465,1586700.0
2008-05-20 10:30:00,24.22,24.26,24.18,24.18,1767800.0,14.9465,14.9712,14.9218,14.9218,1767800.0
2008-05-20 10:40:00,24.18,24.24,24.16,24.23,1879100.0,14.9218,14.9589,14.9095,14.9527,1879100.0
2008-05-20 10:50:00,24.23,24.24,24.11,24.19,1222100.0,14.9527,14.9589,14.8786,14.928,1222100.0
2008-05-20 11:00:00,24.19,24.22,24.1,24.1,1707200.0,14.928,14.9465,14.8725,14.8725,1707200.0
2008-05-20 11:10:00,24.1,24.14,24.04,24.06,2100300.0,14.8725,14.8972,14.8354,14.8478,2100300.0
2008-05-20 11:20:00,24.07,24.08,24.01,24.04,2004500.0,14.854,14.8601,14.8169,14.8354,2004500.0
2008-05-20 11:30:00,24.04,24.06,23.8,24.05,2120700.0,14.8354,14.8478,14.6873,14.8416,2120700.0
2008-05-20 11:40:00,24.04,24.08,23.92,23.94,2396700.0,14.8354,14.8601,14.7614,14.7737,2396700.0
2008-05-20 11:50:00,23.94,24.01,23.94,23.98,932600.0,14.7737,14.8169,14.7737,14.7984,932600.0
2008-05-20 12:00:00,23.98,24.03,23.92,24.03,1090000.0,14.7984,14.8293,14.7614,14.8293,1090000.0
2008-05-20 12:10:00,24.03,24.11,23.93,24.08,1132300.0,14.8293,14.8786,14.7676,14.8601,1132300.0
2008-05-20 12:20:00,24.08,24.18,24.07,24.09,1461700.0,14.8601,14.9218,14.854,14.8663,1461700.0
2008-05-20 12:30:00,24.09,24.14,23.93,24.09,907000.0,14.8663,14.8972,14.7676,14.8663,907000.0
2008-05-20 12:40:00,24.09,24.1,24.03,24.03,808100.0,14.8663,14.8725,14.8293,14.8293,808100.0
2008-05-20 12:50:00,24.03,24.11,24.03,24.1,1074600.0,14.8293,14.8786,14.8293,14.8725,1074600.0
2008-05-20 13:00:00,24.11,24.16,24.09,24.15,1065900.0,14.8786,14.9095,14.8663,14.9033,1065900.0
2008-05-20 13:10:00,24.15,24.18,24.15,24.18,463400.0,14.9033,14.9218,14.9033,14.9218,463400.0
2008-05-20 13:20:00,24.17,24.18,24.05,24.1,971900.0,14.9157,14.9218,14.8416,14.8725,971900.0
2008-05-20 13:30:00,24.1,24.11,24.05,24.06,552200.0,14.8725,14.8786,14.8416,14.8478,552200.0
2008-05-20 13:40:00,24.06,24.14,24.05,24.13,987400.0,14.8478,14.8972,14.8416,14.891,987400.0
2008-05-20 13:50:00,24.12,24.13,24.0,24.01,1399700.0,14.8848,14.891,14.8108,14.8169,1399700.0
2008-05-20 14:00:00,24.01,24.04,23.95,23.98,1165000.0,14.8169,14.8354,14.7799,14.7984,1165000.0
2008-05-20 14:10:00,23.99,24.0,23.92,23.94,862700.0,14.8046,14.8108,14.7614,14.7737,862700.0
2008-05-20 14:20:00,23.93,24.05,23.93,24.01,1311800.0,14.7676,14.8416,14.7676,14.8169,1311800.0
2008-05-20 14:30:00,24.01,24.11,23.93,24.1,1715400.0,14.8169,14.8786,14.7676,14.8725,1715400.0
2008-05-20 14:40:00,24.09,24.1,24.02,24.04,673400.0,14.8663,14.8725,14.8231,14.8354,673400.0
2008-05-20 14:50:00,24.03,24.06,23.95,23.97,1778300.0,14.8293,14.8478,14.7799,14.7922,1778300.0
2008-05-20 15:00:00,23.98,24.09,23.96,24.06,1174000.0,14.7984,14.8663,14.7861,14.8478,1174000.0
2008-05-20 15:10:00,24.06,24.13,24.05,24.12,1245900.0,14.8478,14.891,14.8416,14.8848,1245900.0
2008-05-20 15:20:00,24.11,24.12,24.02,24.08,1932700.0,14.8786,14.8848,14.8231,14.8601,1932700.0
2008-05-20 15:30:00,24.07,24.08,24.0,24.05,2499400.0,14.854,14.8601,14.8108,14.8416,2499400.0
2008-05-20 15:40:00,24.05,24.08,23.99,24.05,3466500.0,14.8416,14.8601,14.8046,14.8416,3466500.0
2008-05-20 15:50:00,24.05,24.12,24.05,24.12,2882700.0,14.8416,14.8848,14.8416,14.8848,2882700.0
2008-05-21 09:30:00,23.89,24.19,23.87,24.18,2176000.0,14.7429,14.928,14.7305,14.9218,2176000.0
2008-05-21 09:40:00,24.18,24.2,24.07,24.11,1339000.0,14.9218,14.9342,14.854,14.8786,1339000.0
2008-05-21 09:50:00,24.11,24.11,23.88,23.93,1639400.0,14.8786,14.8786,14.7367,14.7676,1639400.0
2008-05-21 10:00:00,23.92,24.08,23.87,23.9,1862400.0,14.7614,14.8601,14.7305,14.749,1862400.0
2008-05-21 10:10:00,23.91,23.92,23.84,23.89,1759600.0,14.7552,14.7614,14.712,14.7429,1759600.0
2008-05-21 10:20:00,23.9,24.04,23.89,24.02,1098600.0,14.749,14.8354,14.7429,14.8231,1098600.0
2008-05-21 10:30:00,24.02,24.02,23.88,23.97,1433500.0,14.8231,14.8231,14.7367,14.7922,1433500.0
2008-05-21 10:40:00,23.97,24.01,23.92,23.92,835000.0,14.7922,14.8169,14.7614,14.7614,835000.0
2008-05-21 10:50:00,23.93,23.94,23.85,23.85,867900.0,14.7676,14.7737,14.7182,14.7182,867900.0
2008-05-21 11:00:00,23.86,23.88,23.72,23.74,2297800.0,14.7244,14.7367,14.638,14.6503,2297800.0
2008-05-21 11:10:00,23.74,23.92,23.73,23.89,2231300.0,14.6503,14.7614,14.6441,14.7429,2231300.0
2008-05-21 11:20:00,23.89,24.0,23.87,23.98,1136700.0,14.7429,14.8108,14.7305,14.7984,1136700.0
2008-05-21 11:30:00,23.98,24.01,23.93,23.98,815800.0,14.7984,14.8169,14.7676,14.7984,815800.0
2008-05-21 11:40:00,23.98,23.99,23.94,23.99,766400.0,14.7984,14.8046,14.7737,14.8046,766400.0
2008-05-21 11:50:00,23.99,24.16,23.97,24.04,2543300.0,14.8046,14.9095,14.7922,14.8354,2543300.0
2008-05-21 12:00:00,24.04,24.05,23.96,23.97,890800.0,14.8354,14.8416,14.7861,14.7922,890800.0
2008-05-21 12:10:00,23.96,23.97,23.92,23.93,468400.0,14.7861,14.7922,14.7614,14.7676,468400.0
2008-05-21 12:20:00,23.93,24.05,23.93,24.05,700400.0,14.7676,14.8416,14.7676,14.8416,700400.0
2008-05-21 12:30:00,24.05,24.06,23.93,23.96,744100.0,14.8416,14.8478,14.7676,14.7861,744100.0
2008-05-21 12:40:00,23.96,24.01,23.95,23.97,673400.0,14.7861,14.8169,14.7799,14.7922,673400.0
2008-05-21 12:50:00,23.96,23.98,23.93,23.94,630100.0,14.7861,14.7984,14.7676,14.7737,630100.0
2008-05-21 13:00:00,23.95,23.95,23.85,23.88,1132000.0,14.7799,14.7799,14.7182,14.7367,1132000.0
2008-05-21 13:10:00,23.88,23.91,23.82,23.82,643400.0,14.7367,14.7552,14.6997,14.6997,643400.0
2008-05-21 13:20:00,23.83,23.85,23.79,23.83,830200.0,14.7058,14.7182,14.6812,14.7058,830200.0
2008-05-21 13:30:00,23.84,23.93,23.83,23.91,919600.0,14.712,14.7676,14.7058,14.7552,919600.0
2008-05-21 13:40:00,23.92,23.92,23.86,23.88,810800.0,14.7614,14.7614,14.7244,14.7367,810800.0
2008-05-21 13:50:00,23.87,23.88,23.79,23.81,1125000.0,14.7305,14.7367,14.6812,14.6935,1125000.0
2008-05-21 14:00:00,23.81,23.81,23.7,23.72,2737600.0,14.6935,14.6935,14.6256,14.638,2737600.0
2008-05-21 14:10:00,23.71,23.76,23.65,23.65,2266800.0,14.6318,14.6626,14.5948,14.5948,2266800.0
2008-05-21 14:20:00,23.66,23.75,23.63,23.69,3713300.0,14.6009,14.6565,14.5824,14.6194,3713300.0
2008-05-21 14:30:00,23.69,23.74,23.52,23.68,2268600.0,14.6194,14.6503,14.5145,14.6133,2268600.0
2008-05-21 14:40:00,23.68,23.69,23.59,23.61,1510300.0,14.6133,14.6194,14.5577,14.5701,1510300.0
2008-05-21 14:50:00,23.61,23.74,23.6,23.74,1171800.0,14.5701,14.6503,14.5639,14.6503,1171800.0
2008-05-21 15:00:00,23.74,23.74,23.64,23.68,1513700.0,14.6503,14.6503,14.5886,14.6133,1513700.0
2008-05-21 15:10:00,23.67,23.82,23.63,23.73,2106200.0,14.6071,14.6997,14.5824,14.6441,2106200.0
2008-05-21 15:20:00,23.73,23.81,23.71,23.77,1810900.0,14.6441,14.6935,14.6318,14.6688,1810900.0
2008-05-21 15:30:00,23.78,23.8,23.71,23.72,1393600.0,14.675,14.6873,14.6318,14.638,1393600.0
2008-05-21 15:40:00,23.72,23.76,23.6,23.73,3118600.0,14.638,14.6626,14.5639,14.6441,3118600.0
2008-05-21 15:50:00,23.73,23.75,23.61,23.68,3513200.0,14.6441,14.6565,14.5701,14.6133,3513200.0
2008-05-22 09:30:00,23.83,24.0,23.81,23.89,1258400.0,14.7058,14.8108,14.6935,14.7429,1258400.0
2008-05-22 09:40:00,23.9,23.98,23.75,23.75,1576300.0,14.749,14.7984,14.6565,14.6565,1576300.0
2008-05-22 09:50:00,23.75,23.97,23.73,23.91,1273800.0,14.6565,14.7922,14.6441,14.7552,1273800.0
2008-05-22 10:00:00,23.9,24.04,23.9,23.96,1278600.0,14.749,14.8354,14.749,14.7861,1278600.0
2008-05-22 10:10:00,23.96,23.99,23.89,23.93,892000.0,14.7861,14.8046,14.7429,14.7676,892000.0
2008-05-22 10:20:00,23.93,23.99,23.89,23.99,901000.0,14.7676,14.8046,14.7429,14.8046,901000.0
2008-05-22 10:30:00,24.0,24.13,23.98,24.02,1673400.0,14.8108,14.891,14.7984,14.8231,1673400.0
2008-05-22 10:40:00,24.03,24.03,23.9,23.99,784100.0,14.8293,14.8293,14.749,14.8046,784100.0
2008-05-22 10:50:00,23.99,24.01,23.92,23.98,584900.0,14.8046,14.8169,14.7614,14.7984,584900.0
2008-05-22 11:00:00,23.99,24.01,23.92,23.93,1030100.0,14.8046,14.8169,14.7614,14.7676,1030100.0
2008-05-22 11:10:00,23.94,24.0,23.9,23.9,708100.0,14.7737,14.8108,14.749,14.749,708100.0
2008-05-22 11:20:00,23.9,23.96,23.88,23.89,1074000.0,14.749,14.7861,14.7367,14.7429,1074000.0
2008-05-22 11:30:00,23.89,23.9,23.81,23.85,915000.0,14.7429,14.749,14.6935,14.7182,915000.0
2008-05-22 11:40:00,23.85,23.86,23.75,23.81,1169800.0,14.7182,14.7244,14.6565,14.6935,1169800.0
2008-05-22 11:50:00,23.81,23.9,23.79,23.9,1133700.0,14.6935,14.749,14.6812,14.749,1133700.0
2008-05-22 12:00:00,23.9,23.93,23.84,23.84,753900.0,14.749,14.7676,14.712,14.712,753900.0
2008-05-22 12:10:00,23.84,23.85,23.77,23.79,998700.0,14.712,14.7182,14.6688,14.6812,998700.0
2008-05-22 12:20:00,23.79,23.87,23.78,23.87,852900.0,14.6812,14.7305,14.675,14.7305,852900.0
2008-05-22 12:30:00,23.86,23.89,23.8,23.89,694000.0,14.7244,14.7429,14.6873,14.7429,694000.0
2008-05-22 12:40:00,23.88,23.95,23.88,23.92,681300.0,14.7367,14.7799,14.7367,14.7614,681300.0
2008-05-22 12:50:00,23.92,23.93,23.85,23.89,577600.0,14.7614,14.7676,14.7182,14.7429,577600.0
2008-05-22 13:00:00,23.89,23.96,23.88,23.93,1374000.0,14.7429,14.7861,14.7367,14.7676,1374000.0
2008-05-22 13:10:00,23.93,23.93,23.87,23.89,948600.0,14.7676,14.7676,14.7305,14.7429,948600.0
2008-05-22 13:20:00,23.9,23.93,23.87,23.93,859800.0,14.749,14.7676,14.7305,14.7676,859800.0
2008-05-22 13:30:00,23.92,23.96,23.89,23.93,608900.0,14.7614,14.7861,14.7429,14.7676,608900.0
2008-05-22 13:40:00,23.94,24.0,23.93,24.0,403700.0,14.7737,14.8108,14.7676,14.8108,403700.0
2008-05-22 13:50:00,23.99,24.0,23.93,23.93,568800.0,14.8046,14.8108,14.7676,14.7676,568800.0
2008-05-22 14:00:00,23.93,24.0,23.93,23.94,802600.0,14.7676,14.8108,14.7676,14.7737,802600.0
2008-05-22 14:10:00,23.94,23.97,23.88,23.93,885100.0,14.7737,14.7922,14.7367,14.7676,885100.0
2008-05-22 14:20:00,23.92,23.99,23.91,23.95,727100.0,14.7614,14.8046,14.7552,14.7799,727100.0
2008-05-22 14:30:00,23.95,23.98,23.89,23.98,1102400.0,14.7799,14.7984,14.7429,14.7984,1102400.0
2008-05-22 14:40:00,23.98,23.99,23.93,23.96,646600.0,14.7984,14.8046,14.7676,14.7861,646600.0
2008-05-22 14:50:00,23.96,24.03,23.94,23.99,745700.0,14.7861,14.8293,14.7737,14.8046,745700.0
2008-05-22 15:00:00,23.98,24.01,23.96,23.98,380600.0,14.7984,14.8169,14.7861,14.7984,380600.0
2008-05-22 15:10:00,23.98,23.98,23.92,23.92,647600.0,14.7984,14.7984,14.7614,14.7614,647600.0
2008-05-22 15:20:00,23.91,23.92,23.85,23.86,1134500.0,14.7552,14.7614,14.7182,14.7244,1134500.0
2008-05-22 15:30:00,23.87,23.92,23.85,23.92,712600.0,14.7305,14.7614,14.7182,14.7614,712600.0
2008-05-22 15:40:00,23.91,23.95,23.87,23.92,893400.0,14.7552,14.7799,14.7305,14.7614,893400.0
2008-05-22 15:50:00,23.92,23.93,23.87,23.89,1449600.0,14.7614,14.7676,14.7305,14.7429,1449600.0
2008-05-23 09:30:00,23.75,23.82,23.71,23.75,1425000.0,14.6565,14.6997,14.6318,14.6565,1425000.0
2008-05-23 09:40:00,23.75,23.75,23.5,23.51,2420100.0,14.6565,14.6565,14.5022,14.5084,2420100.0
2008-05-23 09:50:00,23.52,23.56,23.45,23.52,1800500.0,14.5145,14.5392,14.4713,14.5145,1800500.0
2008-05-23 10:00:00,23.52,23.59,23.48,23.56,1154700.0,14.5145,14.5577,14.4899,14.5392,1154700.0
2008-05-23 10:10:00,23.57,23.64,23.53,23.63,1274800.0,14.5454,14.5886,14.5207,14.5824,1274800.0
2008-05-23 10:20:00,23.63,23.68,23.55,23.56,847600.0,14.5824,14.6133,14.5331,14.5392,847600.0
2008-05-23 10:30:00,23.56,23.58,23.5,23.53,1344200.0,14.5392,14.5516,14.5022,14.5207,1344200.0
2008-05-23 10:40:00,23.53,23.57,23.49,23.49,941900.0,14.5207,14.5454,14.496,14.496,941900.0
2008-05-23 10:50:00,23.5,23.52,23.35,23.41,1900100.0,14.5022,14.5145,14.4096,14.4467,1900100.0
2008-05-23 11:00:00,23.42,23.47,23.4,23.42,924300.0,14.4528,14.4837,14.4405,14.4528,924300.0
2008-05-23 11:10:00,23.42,23.42,23.22,23.24,3324800.0,14.4528,14.4528,14.3294,14.3417,3324800.0
2008-05-23 11:20:00,23.24,23.28,23.16,23.2,2407500.0,14.3417,14.3664,14.2924,14.3171,2407500.0
2008-05-23 11:30:00,23.19,23.25,23.08,23.24,1931400.0,14.3109,14.3479,14.243,14.3417,1931400.0
2008-05-23 11:40:00,23.24,23.34,23.21,23.3,1328600.0,14.3417,14.4035,14.3232,14.3788,1328600.0
2008-05-23 11:50:00,23.3,23.32,23.21,23.3,967400.0,14.3788,14.3911,14.3232,14.3788,967400.0
2008-05-23 12:00:00,23.3,23.39,23.28,23.28,905900.0,14.3788,14.4343,14.3664,14.3664,905900.0
2008-05-23 12:10:00,23.28,23.35,23.28,23.28,976400.0,14.3664,14.4096,14.3664,14.3664,976400.0
2008-05-23 12:20:00,23.29,23.3,23.25,23.3,577300.0,14.3726,14.3788,14.3479,14.3788,577300.0
2008-05-23 12:30:00,23.3,23.33,23.24,23.24,925900.0,14.3788,14.3973,14.3417,14.3417,925900.0
2008-05-23 12:40:00,23.23,23.25,23.15,23.23,1730000.0,14.3356,14.3479,14.2862,14.3356,1730000.0
2008-05-23 12:50:00,23.24,23.26,23.13,23.15,725600.0,14.3417,14.3541,14.2739,14.2862,725600.0
2008-05-23 13:00:00,23.15,23.23,23.14,23.22,546500.0,14.2862,14.3356,14.28,14.3294,546500.0
2008-05-23 13:10:00,23.23,23.29,23.21,23.28,536300.0,14.3356,14.3726,14.3232,14.3664,536300.0
2008-05-23 13:20:00,23.28,23.3,23.24,23.28,775600.0,14.3664,14.3788,14.3417,14.3664,775600.0
2008-05-23 13:30:00,23.28,23.36,23.27,23.29,1254600.0,14.3664,14.4158,14.3603,14.3726,1254600.0
2008-05-23 13:40:00,23.3,23.37,23.29,23.35,475600.0,14.3788,14.422,14.3726,14.4096,475600.0
2008-05-23 13:50:00,23.35,23.37,23.23,23.25,1054300.0,14.4096,14.422,14.3356,14.3479,1054300.0
2008-05-23 14:00:00,23.24,23.34,23.23,23.32,833300.0,14.3417,14.4035,14.3356,14.3911,833300.0
2008-05-23 14:10:00,23.32,23.37,23.29,23.37,505300.0,14.3911,14.422,14.3726,14.422,505300.0
2008-05-23 14:20:00,23.37,23.37,23.3,23.35,383500.0,14.422,14.422,14.3788,14.4096,383500.0
2008-05-23 14:30:00,23.35,23.38,23.32,23.34,850000.0,14.4096,14.4281,14.3911,14.4035,850000.0
2008-05-23 14:40:00,23.34,23.44,23.34,23.44,907200.0,14.4035,14.4652,14.4035,14.4652,907200.0
2008-05-23 14:50:00,23.44,23.45,23.37,23.39,1155100.0,14.4652,14.4713,14.422,14.4343,1155100.0
2008-05-23 15:00:00,23.39,23.45,23.35,23.43,1608900.0,14.4343,14.4713,14.4096,14.459,1608900.0
2008-05-23 15:10:00,23.43,23.45,23.32,23.38,1272300.0,14.459,14.4713,14.3911,14.4281,1272300.0
2008-05-23 15:20:00,23.39,23.45,23.37,23.41,1691200.0,14.4343,14.4713,14.422,14.4467,1691200.0
2008-05-23 15:30:00,23.41,23.47,23.39,23.46,1924700.0,14.4467,14.4837,14.4343,14.4775,1924700.0
2008-05-23 15:40:00,23.46,23.49,23.41,23.45,2965800.0,14.4775,14.496,14.4467,14.4713,2965800.0
2008-05-23 15:50:00,23.45,23.46,23.4,23.42,2092900.0,14.4713,14.4775,14.4405,14.4528,2092900.0
2008-05-27 09:30:00,23.28,23.61,23.26,23.58,1736600.0,14.3664,14.5701,14.3541,14.5516,1736600.0
2008-05-27 09:40:00,23.59,23.59,23.45,23.58,1391000.0,14.5577,14.5577,14.4713,14.5516,1391000.0
2008-05-27 09:50:00,23.57,23.58,23.45,23.5,1321400.0,14.5454,14.5516,14.4713,14.5022,1321400.0
2008-05-27 10:00:00,23.5,23.59,23.47,23.54,1622300.0,14.5022,14.5577,14.4837,14.5269,1622300.0
2008-05-27 10:10:00,23.53,23.58,23.48,23.49,1778500.0,14.5207,14.5516,14.4899,14.496,1778500.0
2008-05-27 10:20:00,23.49,23.55,23.47,23.53,1103200.0,14.496,14.5331,14.4837,14.5207,1103200.0
2008-05-27 10:30:00,23.53,23.56,23.46,23.47,1076300.0,14.5207,14.5392,14.4775,14.4837,1076300.0
2008-05-27 10:40:00,23.47,23.55,23.45,23.52,1009100.0,14.4837,14.5331,14.4713,14.5145,1009100.0
2008-05-27 10:50:00,23.52,23.6,23.48,23.58,1174200.0,14.5145,14.5639,14.4899,14.5516,1174200.0
2008-05-27 11:00:00,23.57,23.63,23.51,23.51,1350100.0,14.5454,14.5824,14.5084,14.5084,1350100.0
2008-05-27 11:10:00,23.51,23.52,23.46,23.47,992300.0,14.5084,14.5145,14.4775,14.4837,992300.0
2008-05-27 11:20:00,23.47,23.48,23.4,23.46,1013700.0,14.4837,14.4899,14.4405,14.4775,1013700.0
2008-05-27 11:30:00,23.47,23.47,23.38,23.41,819200.0,14.4837,14.4837,14.4281,14.4467,819200.0
2008-05-27 11:40:00,23.41,23.49,23.4,23.47,638200.0,14.4467,14.496,14.4405,14.4837,638200.0
2008-05-27 11:50:00,23.47,23.48,23.42,23.42,578400.0,14.4837,14.4899,14.4528,14.4528,578400.0
2008-05-27 12:00:00,23.42,23.43,23.37,23.38,1168000.0,14.4528,14.459,14.422,14.4281,1168000.0
2008-05-27 12:10:00,23.38,23.41,23.35,23.36,523500.0,14.4281,14.4467,14.4096,14.4158,523500.0
2008-05-27 12:20:00,23.37,23.38,23.35,23.36,635000.0,14.422,14.4281,14.4096,14.4158,635000.0
2008-05-27 12:30:00,23.35,23.37,23.34,23.36,249700.0,14.4096,14.422,14.4035,14.4158,249700.0
2008-05-27 12:40:00,23.36,23.39,23.34,23.36,408900.0,14.4158,14.4343,14.4035,14.4158,408900.0
2008-05-27 12:50:00,23.36,23.43,23.35,23.42,336600.0,14.4158,14.459,14.4096,14.4528,336600.0
2008-05-27 13:00:00,23.42,23.42,23.38,23.39,255700.0,14.4528,14.4528,14.4281,14.4343,255700.0
2008-05-27 13:10:00,23.39,23.4,23.36,23.4,370900.0,14.4343,14.4405,14.4158,14.4405,370900.0
2008-05-27 13:20:00,23.39,23.43,23.39,23.42,649000.0,14.4343,14.459,14.4343,14.4528,649000.0
2008-05-27 13:30:00,23.42,23.5,23.4,23.49,534400.0,14.4528,14.5022,14.4405,14.496,534400.0
2008-05-27 13:40:00,23.49,23.55,23.49,23.5,1097200.0,14.496,14.5331,14.496,14.5022,1097200.0
2008-05-27 13:50:00,23.5,23.58,23.48,23.56,831300.0,14.5022,14.5516,14.4899,14.5392,831300.0
2008-05-27 14:00:00,23.56,23.58,23.5,23.54,765600.0,14.5392,14.5516,14.5022,14.5269,765600.0
2008-05-27 14:10:00,23.54,23.59,23.52,23.52,1082200.0,14.5269,14.5577,14.5145,14.5145,1082200.0
2008-05-27 14:20:00,23.52,23.56,23.46,23.46,647700.0,14.5145,14.5392,14.4775,14.4775,647700.0
2008-05-27 14:30:00,23.47,23.61,23.46,23.56,769900.0,14.4837,14.5701,14.4775,14.5392,769900.0
2008-05-27 14:40:00,23.57,23.69,23.56,23.66,1112900.0,14.5454,14.6194,14.5392,14.6009,1112900.0
2008-05-27 14:50:00,23.66,23.68,23.63,23.64,888800.0,14.6009,14.6133,14.5824,14.5886,888800.0
2008-05-27 15:00:00,23.64,23.69,23.61,23.66,1190400.0,14.5886,14.6194,14.5701,14.6009,1190400.0
2008-05-27 15:10:00,23.67,23.68,23.61,23.64,1884100.0,14.6071,14.6133,14.5701,14.5886,1884100.0
2008-05-27 15:20:00,23.65,23.67,23.6,23.65,1689500.0,14.5948,14.6071,14.5639,14.5948,1689500.0
2008-05-27 15:30:00,23.64,23.71,23.64,23.7,2583900.0,14.5886,14.6318,14.5886,14.6256,2583900.0
2008-05-27 15:40:00,23.71,23.71,23.63,23.68,1804800.0,14.6318,14.6318,14.5824,14.6133,1804800.0
2008-05-27 15:50:00,23.67,23.72,23.6,23.6,4156700.0,14.6071,14.638,14.5639,14.5639,4156700.0
2008-05-28 09:30:00,23.8,23.81,23.53,23.6,2559400.0,14.6873,14.6935,14.5207,14.5639,2559400.0
2008-05-28 09:40:00,23.62,23.62,23.52,23.52,1498900.0,14.5763,14.5763,14.5145,14.5145,1498900.0
2008-05-28 09:50:00,23.52,23.59,23.51,23.57,1740900.0,14.5145,14.5577,14.5084,14.5454,1740900.0
2008-05-28 10:00:00,23.57,23.57,23.4,23.44,1245800.0,14.5454,14.5454,14.4405,14.4652,1245800.0
2008-05-28 10:10:00,23.45,23.49,23.3,23.32,1728200.0,14.4713,14.496,14.3788,14.3911,1728200.0
2008-05-28 10:20:00,23.32,23.38,23.3,23.37,994400.0,14.3911,14.4281,14.3788,14.422,994400.0
2008-05-28 10:30:00,23.36,23.45,23.33,23.39,1345500.0,14.4158,14.4713,14.3973,14.4343,1345500.0
2008-05-28 10:40:00,23.39,23.43,23.36,23.36,1554200.0,14.4343,14.459,14.4158,14.4158,1554200.0
2008-05-28 10:50:00,23.36,23.47,23.34,23.46,922300.0,14.4158,14.4837,14.4035,14.4775,922300.0
2008-05-28 11:00:00,23.46,23.5,23.39,23.4,1192200.0,14.4775,14.5022,14.4343,14.4405,1192200.0
2008-05-28 11:10:00,23.39,23.4,23.32,23.33,1036800.0,14.4343,14.4405,14.3911,14.3973,1036800.0
2008-05-28 11:20:00,23.33,23.36,23.22,23.28,1139500.0,14.3973,14.4158,14.3294,14.3664,1139500.0
2008-05-28 11:30:00,23.27,23.34,23.25,23.31,625600.0,14.3603,14.4035,14.3479,14.3849,625600.0
2008-05-28 11:40:00,23.3,23.35,23.26,23.28,497200.0,14.3788,14.4096,14.3541,14.3664,497200.0
2008-05-28 11:50:00,23.29,23.3,23.21,23.22,558100.0,14.3726,14.3788,14.3232,14.3294,558100.0
2008-05-28 12:00:00,23.21,23.23,23.14,23.16,1366600.0,14.3232,14.3356,14.28,14.2924,1366600.0
2008-05-28 12:10:00,23.16,23.28,23.14,23.26,953600.0,14.2924,14.3664,14.28,14.3541,953600.0
2008-05-28 12:20:00,23.25,23.31,23.24,23.25,686000.0,14.3479,14.3849,14.3417,14.3479,686000.0
2008-05-28 12:30:00,23.25,23.25,23.19,23.25,770800.0,14.3479,14.3479,14.3109,14.3479,770800.0
2008-05-28 12:40:00,23.24,23.29,23.22,23.27,584200.0,14.3417,14.3726,14.3294,14.3603,584200.0
2008-05-28 12:50:00,23.27,23.28,23.25,23.28,424800.0,14.3603,14.3664,14.3479,14.3664,424800.0
2008-05-28 13:00:00,23.27,23.33,23.26,23.32,477300.0,14.3603,14.3973,14.3541,14.3911,477300.0
2008-05-28 13:10:00,23.32,23.36,23.31,23.33,822300.0,14.3911,14.4158,14.3849,14.3973,822300.0
2008-05-28 13:20:00,23.34,23.35,23.3,23.32,455900.0,14.4035,14.4096,14.3788,14.3911,455900.0
2008-05-28 13:30:00,23.33,23.35,23.22,23.25,916300.0,14.3973,14.4096,14.3294,14.3479,916300.0
2008-05-28 13:40:00,23.24,23.25,23.17,23.2,784600.0,14.3417,14.3479,14.2986,14.3171,784600.0
2008-05-28 13:50:00,23.2,23.26,23.18,23.24,612400.0,14.3171,14.3541,14.3047,14.3417,612400.0
2008-05-28 14:00:00,23.24,23.26,23.19,23.26,529400.0,14.3417,14.3541,14.3109,14.3541,529400.0
2008-05-28 14:10:00,23.26,23.29,23.23,23.23,636100.0,14.3541,14.3726,14.3356,14.3356,636100.0
2008-05-28 14:20:00,23.23,23.26,23.18,23.22,915400.0,14.3356,14.3541,14.3047,14.3294,915400.0
2008-05-28 14:30:00,23.21,23.24,23.16,23.2,1085400.0,14.3232,14.3417,14.2924,14.3171,1085400.0
2008-05-28 14:40:00,23.21,23.24,23.19,23.2,793400.0,14.3232,14.3417,14.3109,14.3171,793400.0
2008-05-28 14:50:00,23.2,23.24,23.19,23.22,1177900.0,14.3171,14.3417,14.3109,14.3294,1177900.0
2008-05-28 15:00:00,23.23,23.28,23.22,23.25,931700.0,14.3356,14.3664,14.3294,14.3479,931700.0
2008-05-28 15:10:00,23.25,23.3,23.23,23.28,773700.0,14.3479,14.3788,14.3356,14.3664,773700.0
2008-05-28 15:20:00,23.29,23.38,23.26,23.3,1920200.0,14.3726,14.4281,14.3541,14.3788,1920200.0
2008-05-28 15:30:00,23.3,23.36,23.28,23.34,1295600.0,14.3788,14.4158,14.3664,14.4035,1295600.0
2008-05-28 15:40:00,23.34,23.41,23.32,23.4,1345400.0,14.4035,14.4467,14.3911,14.4405,1345400.0
2008-05-28 15:50:00,23.39,23.47,23.39,23.47,2579700.0,14.4343,14.4837,14.4343,14.4837,2579700.0
2008-05-29 09:30:00,23.24,23.32,23.03,23.07,3384200.0,14.3417,14.3911,14.2122,14.2368,3384200.0
2008-05-29 09:40:00,23.06,23.15,23.05,23.15,2144400.0,14.2307,14.2862,14.2245,14.2862,2144400.0
2008-05-29 09:50:00,23.15,23.19,23.12,23.15,1778100.0,14.2862,14.3109,14.2677,14.2862,1778100.0
2008-05-29 10:00:00,23.14,23.16,22.97,23.01,2650500.0,14.28,14.2924,14.1751,14.1998,2650500.0
2008-05-29 10:10:00,23.0,23.01,22.91,22.99,2331300.0,14.1936,14.1998,14.1381,14.1875,2331300.0
2008-05-29 10:20:00,22.99,23.05,22.97,23.02,2600700.0,14.1875,14.2245,14.1751,14.206,2600700.0
2008-05-29 10:30:00,23.03,23.03,22.8,22.87,3534000.0,14.2122,14.2122,14.0702,14.1134,3534000.0
2008-05-29 10:40:00,22.87,23.09,22.86,23.07,2313100.0,14.1134,14.2492,14.1072,14.2368,2313100.0
2008-05-29 10:50:00,23.07,23.11,23.03,23.03,1244200.0,14.2368,14.2615,14.2122,14.2122,1244200.0
2008-05-29 11:00:00,23.04,23.05,22.91,22.99,1454600.0,14.2183,14.2245,14.1381,14.1875,1454600.0
2008-05-29 11:10:00,22.99,23.01,22.96,22.97,1157600.0,14.1875,14.1998,14.169,14.1751,1157600.0
2008-05-29 11:20:00,22.97,23.0,22.96,22.99,763000.0,14.1751,14.1936,14.169,14.1875,763000.0
2008-05-29 11:30:00,22.98,23.1,22.98,23.06,938600.0,14.1813,14.2554,14.1813,14.2307,938600.0
2008-05-29 11:40:00,23.07,23.14,23.06,23.13,779500.0,14.2368,14.28,14.2307,14.2739,779500.0
2008-05-29 11:50:00,23.13,23.16,23.09,23.09,1314300.0,14.2739,14.2924,14.2492,14.2492,1314300.0
2008-05-29 12:00:00,23.1,23.12,23.01,23.01,949400.0,14.2554,14.2677,14.1998,14.1998,949400.0
2008-05-29 12:10:00,23.02,23.05,22.94,23.02,1160100.0,14.206,14.2245,14.1566,14.206,1160100.0
2008-05-29 12:20:00,23.02,23.06,23.01,23.05,376200.0,14.206,14.2307,14.1998,14.2245,376200.0
2008-05-29 12:30:00,23.05,23.14,23.04,23.14,724800.0,14.2245,14.28,14.2183,14.28,724800.0
2008-05-29 12:40:00,23.14,23.14,23.11,23.13,594200.0,14.28,14.28,14.2615,14.2739,594200.0
2008-05-29 12:50:00,23.14,23.14,23.11,23.13,521900.0,14.28,14.28,14.2615,14.2739,521900.0
2008-05-29 13:00:00,23.14,23.18,23.13,23.18,813200.0,14.28,14.3047,14.2739,14.3047,813200.0
2008-05-29 13:10:00,23.18,23.19,23.14,23.15,707400.0,14.3047,14.3109,14.28,14.2862,707400.0
2008-05-29 13:20:00,23.16,23.17,23.14,23.14,670300.0,14.2924,14.2986,14.28,14.28,670300.0
2008-05-29 13:30:00,23.15,23.22,23.14,23.21,739500.0,14.2862,14.3294,14.28,14.3232,739500.0
2008-05-29 13:40:00,23.22,23.25,23.21,23.25,645400.0,14.3294,14.3479,14.3232,14.3479,645400.0
2008-05-29 13:50:00,23.24,23.25,23.21,23.22,535700.0,14.3417,14.3479,14.3232,14.3294,535700.0
2008-05-29 14:00:00,23.22,23.24,23.18,23.19,1074100.0,14.3294,14.3417,14.3047,14.3109,1074100.0
2008-05-29 14:10:00,23.2,23.26,23.15,23.26,962300.0,14.3171,14.3541,14.2862,14.3541,962300.0
2008-05-29 14:20:00,23.26,23.29,23.22,23.22,1064400.0,14.3541,14.3726,14.3294,14.3294,1064400.0
2008-05-29 14:30:00,23.23,23.25,23.22,23.23,559500.0,14.3356,14.3479,14.3294,14.3356,559500.0
2008-05-29 14:40:00,23.24,23.24,23.16,23.2,1185300.0,14.3417,14.3417,14.2924,14.3171,1185300.0
2008-05-29 14:50:00,23.2,23.25,23.14,23.16,719200.0,14.3171,14.3479,14.28,14.2924,719200.0
2008-05-29 15:00:00,23.17,23.2,23.12,23.13,1500500.0,14.2986,14.3171,14.2677,14.2739,1500500.0
2008-05-29 15:10:00,23.13,23.17,23.12,23.16,938900.0,14.2739,14.2986,14.2677,14.2924,938900.0
2008-05-29 15:20:00,23.17,23.2,23.12,23.15,928500.0,14.2986,14.3171,14.2677,14.2862,928500.0
2008-05-29 15:30:00,23.15,23.19,23.12,23.19,1414100.0,14.2862,14.3109,14.2677,14.3109,1414100.0
2008-05-29 15:40:00,23.19,23.23,23.13,23.21,1798700.0,14.3109,14.3356,14.2739,14.3232,1798700.0
2008-05-29 15:50:00,23.21,23.22,23.14,23.14,1976100.0,14.3232,14.3294,14.28,14.28,1976100.0
2008-05-30 09:30:00,23.29,23.33,23.08,23.15,2847300.0,14.3726,14.3973,14.243,14.2862,2847300.0
2008-05-30 09:40:00,23.16,23.3,23.16,23.25,1947300.0,14.2924,14.3788,14.2924,14.3479,1947300.0
2008-05-30 09:50:00,23.24,23.48,23.24,23.4,2257600.0,14.3417,14.4899,14.3417,14.4405,2257600.0
2008-05-30 10:00:00,23.4,23.4,23.23,23.25,1990000.0,14.4405,14.4405,14.3356,14.3479,1990000.0
2008-05-30 10:10:00,23.24,23.34,23.23,23.31,1117600.0,14.3417,14.4035,14.3356,14.3849,1117600.0
2008-05-30 10:20:00,23.31,23.43,23.3,23.4,1556800.0,14.3849,14.459,14.3788,14.4405,1556800.0
2008-05-30 10:30:00,23.4,23.41,23.33,23.34,850200.0,14.4405,14.4467,14.3973,14.4035,850200.0
2008-05-30 10:40:00,23.34,23.4,23.32,23.37,1275900.0,14.4035,14.4405,14.3911,14.422,1275900.0
2008-05-30 10:50:00,23.37,23.41,23.34,23.4,1311400.0,14.422,14.4467,14.4035,14.4405,1311400.0
2008-05-30 11:00:00,23.41,23.43,23.36,23.37,1153000.0,14.4467,14.459,14.4158,14.422,1153000.0
2008-05-30 11:10:00,23.38,23.43,23.35,23.38,1337500.0,14.4281,14.459,14.4096,14.4281,1337500.0
2008-05-30 11:20:00,23.39,23.43,23.36,23.36,829000.0,14.4343,14.459,14.4158,14.4158,829000.0
2008-05-30 11:30:00,23.36,23.41,23.35,23.38,487000.0,14.4158,14.4467,14.4096,14.4281,487000.0
2008-05-30 11:40:00,23.39,23.44,23.38,23.42,586800.0,14.4343,14.4652,14.4281,14.4528,586800.0
2008-05-30 11:50:00,23.42,23.44,23.39,23.41,758000.0,14.4528,14.4652,14.4343,14.4467,758000.0
2008-05-30 12:00:00,23.42,23.46,23.37,23.43,802100.0,14.4528,14.4775,14.422,14.459,802100.0
2008-05-30 12:10:00,23.43,23.44,23.38,23.39,396800.0,14.459,14.4652,14.4281,14.4343,396800.0
2008-05-30 12:20:00,23.38,23.41,23.37,23.4,394900.0,14.4281,14.4467,14.422,14.4405,394900.0
2008-05-30 12:30:00,23.39,23.43,23.39,23.43,313900.0,14.4343,14.459,14.4343,14.459,313900.0
2008-05-30 12:40:00,23.43,23.43,23.41,23.42,279900.0,14.459,14.459,14.4467,14.4528,279900.0
2008-05-30 12:50:00,23.43,23.47,23.41,23.43,624700.0,14.459,14.4837,14.4467,14.459,624700.0
2008-05-30 13:00:00,23.43,23.45,23.43,23.44,226800.0,14.459,14.4713,14.459,14.4652,226800.0
2008-05-30 13:10:00,23.44,23.45,23.43,23.43,425500.0,14.4652,14.4713,14.459,14.459,425500.0
2008-05-30 13:20:00,23.43,23.47,23.43,23.47,376900.0,14.459,14.4837,14.459,14.4837,376900.0
2008-05-30 13:30:00,23.47,23.47,23.43,23.46,289800.0,14.4837,14.4837,14.459,14.4775,289800.0
2008-05-30 13:40:00,23.45,23.5,23.45,23.5,496900.0,14.4713,14.5022,14.4713,14.5022,496900.0
2008-05-30 13:50:00,23.5,23.55,23.46,23.47,925500.0,14.5022,14.5331,14.4775,14.4837,925500.0
2008-05-30 14:00:00,23.47,23.47,23.38,23.41,899200.0,14.4837,14.4837,14.4281,14.4467,899200.0
2008-05-30 14:10:00,23.41,23.45,23.4,23.42,568500.0,14.4467,14.4713,14.4405,14.4528,568500.0
2008-05-30 14:20:00,23.41,23.43,23.4,23.42,553100.0,14.4467,14.459,14.4405,14.4528,553100.0
2008-05-30 14:30:00,23.42,23.42,23.4,23.42,442600.0,14.4528,14.4528,14.4405,14.4528,442600.0
2008-05-30 14:40:00,23.42,23.42,23.39,23.39,639500.0,14.4528,14.4528,14.4343,14.4343,639500.0
2008-05-30 14:50:00,23.39,23.42,23.38,23.4,1073100.0,14.4343,14.4528,14.4281,14.4405,1073100.0
2008-05-30 15:00:00,23.39,23.42,23.36,23.36,1742000.0,14.4343,14.4528,14.4158,14.4158,1742000.0
2008-05-30 15:10:00,23.36,23.38,23.29,23.32,1504400.0,14.4158,14.4281,14.3726,14.3911,1504400.0
2008-05-30 15:20:00,23.33,23.36,23.28,23.29,1021600.0,14.3973,14.4158,14.3664,14.3726,1021600.0
2008-05-30 15:30:00,23.28,23.3,23.24,23.24,1306700.0,14.3664,14.3788,14.3417,14.3417,1306700.0
2008-05-30 15:40:00,23.25,23.25,23.13,23.21,3109300.0,14.3479,14.3479,14.2739,14.3232,3109300.0
2008-05-30 15:50:00,23.2,23.31,23.07,23.12,5054100.0,14.3171,14.3849,14.2368,14.2677,5054100.0
2008-06-02 09:30:00,23.09,23.38,23.04,23.38,1839900.0,14.2492,14.4281,14.2183,14.4281,1839900.0
2008-06-02 09:40:00,23.38,23.38,23.21,23.24,1341700.0,14.4281,14.4281,14.3232,14.3417,1341700.0
2008-06-02 09:50:00,23.24,23.32,23.15,23.3,1545500.0,14.3417,14.3911,14.2862,14.3788,1545500.0
2008-06-02 10:00:00,23.3,23.38,23.24,23.25,2098700.0,14.3788,14.4281,14.3417,14.3479,2098700.0
2008-06-02 10:10:00,23.24,23.3,23.15,23.16,1631900.0,14.3417,14.3788,14.2862,14.2924,1631900.0
2008-06-02 10:20:00,23.16,23.2,23.11,23.15,1769600.0,14.2924,14.3171,14.2615,14.2862,1769600.0
2008-06-02 10:30:00,23.14,23.14,23.06,23.09,1148300.0,14.28,14.28,14.2307,14.2492,1148300.0
2008-06-02 10:40:00,23.09,23.12,23.08,23.12,618200.0,14.2492,14.2677,14.243,14.2677,618200.0
2008-06-02 10:50:00,23.11,23.14,23.09,23.09,757000.0,14.2615,14.28,14.2492,14.2492,757000.0
2008-06-02 11:00:00,23.09,23.15,23.04,23.07,1454100.0,14.2492,14.2862,14.2183,14.2368,1454100.0
2008-06-02 11:10:00,23.07,23.1,23.06,23.08,948800.0,14.2368,14.2554,14.2307,14.243,948800.0
2008-06-02 11:20:00,23.08,23.09,22.94,22.96,1382400.0,14.243,14.2492,14.1566,14.169,1382400.0
2008-06-02 11:30:00,22.95,23.03,22.93,22.94,1182300.0,14.1628,14.2122,14.1504,14.1566,1182300.0
2008-06-02 11:40:00,22.93,22.98,22.93,22.95,809700.0,14.1504,14.1813,14.1504,14.1628,809700.0
2008-06-02 11:50:00,22.96,23.04,22.96,23.03,653000.0,14.169,14.2183,14.169,14.2122,653000.0
2008-06-02 12:00:00,23.03,23.07,23.0,23.05,805200.0,14.2122,14.2368,14.1936,14.2245,805200.0
2008-06-02 12:10:00,23.05,23.09,23.03,23.06,866000.0,14.2245,14.2492,14.2122,14.2307,866000.0
2008-06-02 12:20:00,23.07,23.08,23.04,23.04,391800.0,14.2368,14.243,14.2183,14.2183,391800.0
2008-06-02 12:30:00,23.04,23.05,22.91,22.93,972400.0,14.2183,14.2245,14.1381,14.1504,972400.0
2008-06-02 12:40:00,22.93,22.94,22.83,22.86,1283600.0,14.1504,14.1566,14.0887,14.1072,1283600.0
2008-06-02 12:50:00,22.86,22.91,22.84,22.85,725600.0,14.1072,14.1381,14.0949,14.1011,725600.0
2008-06-02 13:00:00,22.85,22.87,22.82,22.86,763500.0,14.1011,14.1134,14.0826,14.1072,763500.0
2008-06-02 13:10:00,22.86,22.94,22.85,22.88,953900.0,14.1072,14.1566,14.1011,14.1196,953900.0
2008-06-02 13:20:00,22.87,22.92,22.87,22.9,517900.0,14.1134,14.1443,14.1134,14.1319,517900.0
2008-06-02 13:30:00,22.89,22.91,22.87,22.9,525500.0,14.1258,14.1381,14.1134,14.1319,525500.0
2008-06-02 13:40:00,22.91,22.95,22.9,22.92,657700.0,14.1381,14.1628,14.1319,14.1443,657700.0
2008-06-02 13:50:00,22.92,22.99,22.92,22.99,592800.0,14.1443,14.1875,14.1443,14.1875,592800.0
2008-06-02 14:00:00,22.99,23.02,22.95,23.02,1144500.0,14.1875,14.206,14.1628,14.206,1144500.0
2008-06-02 14:10:00,23.01,23.04,22.97,22.98,924200.0,14.1998,14.2183,14.1751,14.1813,924200.0
2008-06-02 14:20:00,22.97,23.04,22.96,23.02,1184800.0,14.1751,14.2183,14.169,14.206,1184800.0
2008-06-02 14:30:00,23.02,23.06,23.01,23.03,1467800.0,14.206,14.2307,14.1998,14.2122,1467800.0
2008-06-02 14:40:00,23.03,23.04,23.01,23.04,490800.0,14.2122,14.2183,14.1998,14.2183,490800.0
2008-06-02 14:50:00,23.03,23.06,23.01,23.02,785400.0,14.2122,14.2307,14.1998,14.206,785400.0
2008-06-02 15:00:00,23.02,23.04,22.93,22.97,1264900.0,14.206,14.2183,14.1504,14.1751,1264900.0
2008-06-02 15:10:00,22.97,23.02,22.93,22.94,1580200.0,14.1751,14.206,14.1504,14.1566,1580200.0
2008-06-02 15:20:00,22.94,23.14,22.93,23.13,2116000.0,14.1566,14.28,14.1504,14.2739,2116000.0
2008-06-02 15:30:00,23.13,23.2,23.08,23.1,1845100.0,14.2739,14.3171,14.243,14.2554,1845100.0
2008-06-02 15:40:00,23.1,23.2,23.1,23.18,1698600.0,14.2554,14.3171,14.2554,14.3047,1698600.0
2008-06-02 15:50:00,23.18,23.25,23.16,23.22,3046900.0,14.3047,14.3479,14.2924,14.3294,3046900.0
2008-06-03 09:30:00,23.31,23.47,23.26,23.35,2545100.0,14.3849,14.4837,14.3541,14.4096,2545100.0
2008-06-03 09:40:00,23.36,23.42,23.3,23.42,2658500.0,14.4158,14.4528,14.3788,14.4528,2658500.0
2008-06-03 09:50:00,23.41,23.5,23.39,23.48,2089500.0,14.4467,14.5022,14.4343,14.4899,2089500.0
2008-06-03 10:00:00,23.48,23.65,23.48,23.52,2683000.0,14.4899,14.5948,14.4899,14.5145,2683000.0
2008-06-03 10:10:00,23.52,23.55,23.47,23.49,1364000.0,14.5145,14.5331,14.4837,14.496,1364000.0
2008-06-03 10:20:00,23.48,23.48,23.39,23.39,1011400.0,14.4899,14.4899,14.4343,14.4343,1011400.0
2008-06-03 10:30:00,23.39,23.47,23.37,23.44,1263700.0,14.4343,14.4837,14.422,14.4652,1263700.0
2008-06-03 10:40:00,23.44,23.45,23.32,23.41,1241600.0,14.4652,14.4713,14.3911,14.4467,1241600.0
2008-06-03 10:50:00,23.4,23.5,23.4,23.49,1443100.0,14.4405,14.5022,14.4405,14.496,1443100.0
2008-06-03 11:00:00,23.49,23.6,23.49,23.57,1593200.0,14.496,14.5639,14.496,14.5454,1593200.0
2008-06-03 11:10:00,23.57,23.68,23.56,23.65,1381300.0,14.5454,14.6133,14.5392,14.5948,1381300.0
2008-06-03 11:20:00,23.66,23.69,23.58,23.59,1358600.0,14.6009,14.6194,14.5516,14.5577,1358600.0
2008-06-03 11:30:00,23.58,23.59,23.47,23.48,1165700.0,14.5516,14.5577,14.4837,14.4899,1165700.0
2008-06-03 11:40:00,23.47,23.52,23.47,23.49,613000.0,14.4837,14.5145,14.4837,14.496,613000.0
2008-06-03 11:50:00,23.49,23.5,23.46,23.5,406600.0,14.496,14.5022,14.4775,14.5022,406600.0
2008-06-03 12:00:00,23.5,23.5,23.46,23.46,477400.0,14.5022,14.5022,14.4775,14.4775,477400.0
2008-06-03 12:10:00,23.46,23.49,23.45,23.47,739900.0,14.4775,14.496,14.4713,14.4837,739900.0
2008-06-03 12:20:00,23.48,23.48,23.39,23.4,886400.0,14.4899,14.4899,14.4343,14.4405,886400.0
2008-06-03 12:30:00,23.4,23.41,23.35,23.41,535200.0,14.4405,14.4467,14.4096,14.4467,535200.0
2008-06-03 12:40:00,23.4,23.42,23.36,23.37,478300.0,14.4405,14.4528,14.4158,14.422,478300.0
2008-06-03 12:50:00,23.37,23.39,23.3,23.32,634200.0,14.422,14.4343,14.3788,14.3911,634200.0
2008-06-03 13:00:00,23.32,23.36,23.3,23.34,466100.0,14.3911,14.4158,14.3788,14.4035,466100.0
2008-06-03 13:10:00,23.34,23.39,23.33,23.37,607300.0,14.4035,14.4343,14.3973,14.422,607300.0
2008-06-03 13:20:00,23.37,23.38,23.23,23.24,903500.0,14.422,14.4281,14.3356,14.3417,903500.0
2008-06-03 13:30:00,23.24,23.29,23.19,23.22,1786700.0,14.3417,14.3726,14.3109,14.3294,1786700.0
2008-06-03 13:40:00,23.22,23.23,23.18,23.21,1643300.0,14.3294,14.3356,14.3047,14.3232,1643300.0
2008-06-03 13:50:00,23.21,23.22,23.07,23.2,2216100.0,14.3232,14.3294,14.2368,14.3171,2216100.0
2008-06-03 14:00:00,23.21,23.25,23.17,23.18,2152700.0,14.3232,14.3479,14.2986,14.3047,2152700.0
2008-06-03 14:10:00,23.18,23.2,23.05,23.06,1295700.0,14.3047,14.3171,14.2245,14.2307,1295700.0
2008-06-03 14:20:00,23.07,23.09,22.92,22.96,2179200.0,14.2368,14.2492,14.1443,14.169,2179200.0
2008-06-03 14:30:00,22.97,23.02,22.92,22.93,2298200.0,14.1751,14.206,14.1443,14.1504,2298200.0
2008-06-03 14:40:00,22.92,22.95,22.85,22.92,2063900.0,14.1443,14.1628,14.1011,14.1443,2063900.0
2008-06-03 14:50:00,22.92,23.01,22.91,23.01,1670800.0,14.1443,14.1998,14.1381,14.1998,1670800.0
2008-06-03 15:00:00,23.01,23.12,22.95,23.05,2431800.0,14.1998,14.2677,14.1628,14.2245,2431800.0
2008-06-03 15:10:00,23.05,23.06,22.97,23.01,1438500.0,14.2245,14.2307,14.1751,14.1998,1438500.0
2008-06-03 15:20:00,23.01,23.07,22.96,23.06,2612600.0,14.1998,14.2368,14.169,14.2307,2612600.0
2008-06-03 15:30:00,23.06,23.14,23.0,23.12,2359200.0,14.2307,14.28,14.1936,14.2677,2359200.0
2008-06-03 15:40:00,23.12,23.13,23.08,23.1,2106200.0,14.2677,14.2739,14.243,14.2554,2106200.0
2008-06-03 15:50:00,23.09,23.1,22.94,22.94,4096900.0,14.2492,14.2554,14.1566,14.1566,4096900.0
2008-06-04 09:30:00,22.82,23.05,22.81,23.03,1902500.0,14.0826,14.2245,14.0764,14.2122,1902500.0
2008-06-04 09:40:00,23.03,23.25,23.02,23.25,2366400.0,14.2122,14.3479,14.206,14.3479,2366400.0
2008-06-04 09:50:00,23.24,23.25,23.11,23.13,1717500.0,14.3417,14.3479,14.2615,14.2739,1717500.0
2008-06-04 10:00:00,23.13,23.25,23.11,23.2,2298700.0,14.2739,14.3479,14.2615,14.3171,2298700.0
2008-06-04 10:10:00,23.19,23.29,23.15,23.27,1510300.0,14.3109,14.3726,14.2862,14.3603,1510300.0
2008-06-04 10:20:00,23.27,23.35,23.24,23.35,1282100.0,14.3603,14.4096,14.3417,14.4096,1282100.0
2008-06-04 10:30:00,23.35,23.45,23.34,23.39,2365600.0,14.4096,14.4713,14.4035,14.4343,2365600.0
2008-06-04 10:40:00,23.39,23.45,23.32,23.43,1613900.0,14.4343,14.4713,14.3911,14.459,1613900.0
2008-06-04 10:50:00,23.43,23.59,23.43,23.56,1705900.0,14.459,14.5577,14.459,14.5392,1705900.0
2008-06-04 11:00:00,23.57,23.64,23.53,23.62,2035400.0,14.5454,14.5886,14.5207,14.5763,2035400.0
2008-06-04 11:10:00,23.62,23.68,23.56,23.56,1830300.0,14.5763,14.6133,14.5392,14.5392,1830300.0
2008-06-04 11:20:00,23.57,23.59,23.47,23.47,1401600.0,14.5454,14.5577,14.4837,14.4837,1401600.0
2008-06-04 11:30:00,23.48,23.54,23.48,23.51,724400.0,14.4899,14.5269,14.4899,14.5084,724400.0
2008-06-04 11:40:00,23.53,23.54,23.48,23.5,691900.0,14.5207,14.5269,14.4899,14.5022,691900.0
2008-06-04 11:50:00,23.49,23.55,23.48,23.51,786600.0,14.496,14.5331,14.4899,14.5084,786600.0
2008-06-04 12:00:00,23.51,23.52,23.43,23.47,1049100.0,14.5084,14.5145,14.459,14.4837,1049100.0
2008-06-04 12:10:00,23.46,23.6,23.46,23.6,856900.0,14.4775,14.5639,14.4775,14.5639,856900.0
2008-06-04 12:20:00,23.6,23.64,23.55,23.57,901400.0,14.5639,14.5886,14.5331,14.5454,901400.0
2008-06-04 12:30:00,23.57,23.6,23.49,23.53,1038800.0,14.5454,14.5639,14.496,14.5207,1038800.0
2008-06-04 12:40:00,23.53,23.56,23.48,23.5,1230500.0,14.5207,14.5392,14.4899,14.5022,1230500.0
2008-06-04 12:50:00,23.49,23.53,23.44,23.45,710300.0,14.496,14.5207,14.4652,14.4713,710300.0
2008-06-04 13:00:00,23.46,23.47,23.36,23.38,1008600.0,14.4775,14.4837,14.4158,14.4281,1008600.0
2008-06-04 13:10:00,23.38,23.47,23.37,23.45,966700.0,14.4281,14.4837,14.422,14.4713,966700.0
2008-06-04 13:20:00,23.45,23.51,23.43,23.5,626000.0,14.4713,14.5084,14.459,14.5022,626000.0
2008-06-04 13:30:00,23.5,23.56,23.44,23.44,798800.0,14.5022,14.5392,14.4652,14.4652,798800.0
2008-06-04 13:40:00,23.45,23.52,23.44,23.5,481100.0,14.4713,14.5145,14.4652,14.5022,481100.0
2008-06-04 13:50:00,23.5,23.59,23.48,23.56,808800.0,14.5022,14.5577,14.4899,14.5392,808800.0
2008-06-04 14:00:00,23.55,23.56,23.45,23.45,803400.0,14.5331,14.5392,14.4713,14.4713,803400.0
2008-06-04 14:10:00,23.45,23.47,23.41,23.42,1228900.0,14.4713,14.4837,14.4467,14.4528,1228900.0
2008-06-04 14:20:00,23.43,23.46,23.39,23.43,998900.0,14.459,14.4775,14.4343,14.459,998900.0
2008-06-04 14:30:00,23.43,23.48,23.37,23.48,835900.0,14.459,14.4899,14.422,14.4899,835900.0
2008-06-04 14:40:00,23.47,23.49,23.28,23.29,1804700.0,14.4837,14.496,14.3664,14.3726,1804700.0
2008-06-04 14:50:00,23.29,23.35,23.24,23.28,1774200.0,14.3726,14.4096,14.3417,14.3664,1774200.0
2008-06-04 15:00:00,23.27,23.39,23.26,23.34,1652300.0,14.3603,14.4343,14.3541,14.4035,1652300.0
2008-06-04 15:10:00,23.35,23.46,23.28,23.41,2236400.0,14.4096,14.4775,14.3664,14.4467,2236400.0
2008-06-04 15:20:00,23.42,23.49,23.36,23.39,1296300.0,14.4528,14.496,14.4158,14.4343,1296300.0
2008-06-04 15:30:00,23.39,23.44,23.35,23.43,1258200.0,14.4343,14.4652,14.4096,14.459,1258200.0
2008-06-04 15:40:00,23.42,23.51,23.38,23.49,1855300.0,14.4528,14.5084,14.4281,14.496,1855300.0
2008-06-04 15:50:00,23.49,23.52,23.41,23.47,2093900.0,14.496,14.5145,14.4467,14.4837,2093900.0
2008-06-05 09:30:00,23.63,23.68,23.35,23.46,2303100.0,14.5824,14.6133,14.4096,14.4775,2303100.0
2008-06-05 09:40:00,23.46,23.62,23.44,23.59,1977500.0,14.4775,14.5763,14.4652,14.5577,1977500.0
2008-06-05 09:50:00,23.59,23.71,23.59,23.65,1631100.0,14.5577,14.6318,14.5577,14.5948,1631100.0
2008-06-05 10:00:00,23.66,23.79,23.59,23.76,1560400.0,14.6009,14.6812,14.5577,14.6626,1560400.0
2008-06-05 10:10:00,23.76,23.86,23.75,23.86,2234900.0,14.6626,14.7244,14.6565,14.7244,2234900.0
2008-06-05 10:20:00,23.85,23.86,23.77,23.79,1563100.0,14.7182,14.7244,14.6688,14.6812,1563100.0
2008-06-05 10:30:00,23.8,23.93,23.79,23.87,1394100.0,14.6873,14.7676,14.6812,14.7305,1394100.0
2008-06-05 10:40:00,23.87,23.87,23.77,23.85,1493700.0,14.7305,14.7305,14.6688,14.7182,1493700.0
2008-06-05 10:50:00,23.86,23.88,23.8,23.81,1082300.0,14.7244,14.7367,14.6873,14.6935,1082300.0
2008-06-05 11:00:00,23.8,23.83,23.72,23.75,1418100.0,14.6873,14.7058,14.638,14.6565,1418100.0
2008-06-05 11:10:00,23.76,23.79,23.75,23.78,742600.0,14.6626,14.6812,14.6565,14.675,742600.0
2008-06-05 11:20:00,23.78,23.8,23.65,23.66,1633400.0,14.675,14.6873,14.5948,14.6009,1633400.0
2008-06-05 11:30:00,23.66,23.72,23.65,23.71,650100.0,14.6009,14.638,14.5948,14.6318,650100.0
2008-06-05 11:40:00,23.71,23.77,23.69,23.76,857400.0,14.6318,14.6688,14.6194,14.6626,857400.0
2008-06-05 11:50:00,23.76,23.78,23.71,23.73,520700.0,14.6626,14.675,14.6318,14.6441,520700.0
2008-06-05 12:00:00,23.73,23.79,23.73,23.73,647000.0,14.6441,14.6812,14.6441,14.6441,647000.0
2008-06-05 12:10:00,23.73,23.77,23.73,23.76,425800.0,14.6441,14.6688,14.6441,14.6626,425800.0
2008-06-05 12:20:00,23.77,23.85,23.76,23.82,1099700.0,14.6688,14.7182,14.6626,14.6997,1099700.0
2008-06-05 12:30:00,23.82,23.86,23.79,23.81,785400.0,14.6997,14.7244,14.6812,14.6935,785400.0
2008-06-05 12:40:00,23.81,23.9,23.81,23.83,951900.0,14.6935,14.749,14.6935,14.7058,951900.0
2008-06-05 12:50:00,23.82,23.84,23.78,23.82,749800.0,14.6997,14.712,14.675,14.6997,749800.0
2008-06-05 13:00:00,23.82,23.85,23.81,23.84,493800.0,14.6997,14.7182,14.6935,14.712,493800.0
2008-06-05 13:10:00,23.83,23.85,23.81,23.83,482900.0,14.7058,14.7182,14.6935,14.7058,482900.0
2008-06-05 13:20:00,23.84,23.84,23.75,23.77,660000.0,14.712,14.712,14.6565,14.6688,660000.0
2008-06-05 13:30:00,23.78,23.78,23.73,23.76,782000.0,14.675,14.675,14.6441,14.6626,782000.0
2008-06-05 13:40:00,23.76,23.8,23.74,23.78,1134200.0,14.6626,14.6873,14.6503,14.675,1134200.0
2008-06-05 13:50:00,23.78,23.78,23.71,23.74,1244000.0,14.675,14.675,14.6318,14.6503,1244000.0
2008-06-05 14:00:00,23.74,23.76,23.64,23.69,924700.0,14.6503,14.6626,14.5886,14.6194,924700.0
2008-06-05 14:10:00,23.71,23.72,23.66,23.66,979600.0,14.6318,14.638,14.6009,14.6009,979600.0
2008-06-05 14:20:00,23.66,23.67,23.56,23.65,1675000.0,14.6009,14.6071,14.5392,14.5948,1675000.0
2008-06-05 14:30:00,23.66,23.68,23.63,23.67,868200.0,14.6009,14.6133,14.5824,14.6071,868200.0
2008-06-05 14:40:00,23.68,23.68,23.59,23.6,1130500.0,14.6133,14.6133,14.5577,14.5639,1130500.0
2008-06-05 14:50:00,23.59,23.69,23.57,23.69,1183600.0,14.5577,14.6194,14.5454,14.6194,1183600.0
2008-06-05 15:00:00,23.68,23.82,23.67,23.82,1224900.0,14.6133,14.6997,14.6071,14.6997,1224900.0
2008-06-05 15:10:00,23.81,23.88,23.78,23.87,1814000.0,14.6935,14.7367,14.675,14.7305,1814000.0
2008-06-05 15:20:00,23.87,23.89,23.84,23.88,1129800.0,14.7305,14.7429,14.712,14.7367,1129800.0
2008-06-05 15:30:00,23.88,24.0,23.86,23.96,2645800.0,14.7367,14.8108,14.7244,14.7861,2645800.0
2008-06-05 15:40:00,23.95,23.97,23.75,23.94,2175100.0,14.7799,14.7922,14.6565,14.7737,2175100.0
2008-06-05 15:50:00,23.94,23.96,23.87,23.88,2684000.0,14.7737,14.7861,14.7305,14.7367,2684000.0
2008-06-06 09:30:00,23.67,23.7,23.28,23.47,3380900.0,14.6071,14.6256,14.3664,14.4837,3380900.0
2008-06-06 09:40:00,23.47,23.67,23.47,23.57,2281300.0,14.4837,14.6071,14.4837,14.5454,2281300.0
2008-06-06 09:50:00,23.56,23.6,23.45,23.58,2838400.0,14.5392,14.5639,14.4713,14.5516,2838400.0
2008-06-06 10:00:00,23.58,23.59,23.4,23.45,2279400.0,14.5516,14.5577,14.4405,14.4713,2279400.0
2008-06-06 10:10:00,23.45,23.48,23.4,23.45,1394600.0,14.4713,14.4899,14.4405,14.4713,1394600.0
2008-06-06 10:20:00,23.46,23.47,23.38,23.38,1320300.0,14.4775,14.4837,14.4281,14.4281,1320300.0
2008-06-06 10:30:00,23.38,23.44,23.35,23.36,1453500.0,14.4281,14.4652,14.4096,14.4158,1453500.0
2008-06-06 10:40:00,23.37,23.39,23.31,23.39,1372000.0,14.422,14.4343,14.3849,14.4343,1372000.0
2008-06-06 10:50:00,23.4,23.51,23.38,23.47,1752000.0,14.4405,14.5084,14.4281,14.4837,1752000.0
2008-06-06 11:00:00,23.47,23.47,23.34,23.37,1592900.0,14.4837,14.4837,14.4035,14.422,1592900.0
2008-06-06 11:10:00,23.37,23.43,23.35,23.42,1014200.0,14.422,14.459,14.4096,14.4528,1014200.0
2008-06-06 11:20:00,23.43,23.45,23.39,23.42,869800.0,14.459,14.4713,14.4343,14.4528,869800.0
2008-06-06 11:30:00,23.41,23.48,23.41,23.46,800800.0,14.4467,14.4899,14.4467,14.4775,800800.0
2008-06-06 11:40:00,23.46,23.46,23.36,23.4,2495100.0,14.4775,14.4775,14.4158,14.4405,2495100.0
2008-06-06 11:50:00,23.4,23.41,23.35,23.36,856000.0,14.4405,14.4467,14.4096,14.4158,856000.0
2008-06-06 12:00:00,23.36,23.38,23.24,23.28,1740800.0,14.4158,14.4281,14.3417,14.3664,1740800.0
2008-06-06 12:10:00,23.27,23.39,23.27,23.37,1114200.0,14.3603,14.4343,14.3603,14.422,1114200.0
2008-06-06 12:20:00,23.37,23.38,23.24,23.29,893100.0,14.422,14.4281,14.3417,14.3726,893100.0
2008-06-06 12:30:00,23.29,23.35,23.26,23.32,887500.0,14.3726,14.4096,14.3541,14.3911,887500.0
2008-06-06 12:40:00,23.32,23.34,23.28,23.31,646900.0,14.3911,14.4035,14.3664,14.3849,646900.0
2008-06-06 12:50:00,23.31,23.31,23.24,23.24,816800.0,14.3849,14.3849,14.3417,14.3417,816800.0
2008-06-06 13:00:00,23.24,23.25,23.14,23.17,1884700.0,14.3417,14.3479,14.28,14.2986,1884700.0
2008-06-06 13:10:00,23.16,23.25,23.15,23.18,1526600.0,14.2924,14.3479,14.2862,14.3047,1526600.0
2008-06-06 13:20:00,23.18,23.23,23.18,23.18,979000.0,14.3047,14.3356,14.3047,14.3047,979000.0
2008-06-06 13:30:00,23.18,23.3,23.18,23.23,1555800.0,14.3047,14.3788,14.3047,14.3356,1555800.0
2008-06-06 13:40:00,23.22,23.26,23.2,23.22,653400.0,14.3294,14.3541,14.3171,14.3294,653400.0
2008-06-06 13:50:00,23.22,23.24,23.17,23.24,1046600.0,14.3294,14.3417,14.2986,14.3417,1046600.0
2008-06-06 14:00:00,23.23,23.24,23.15,23.18,1217900.0,14.3356,14.3417,14.2862,14.3047,1217900.0
2008-06-06 14:10:00,23.18,23.22,23.05,23.08,1971800.0,14.3047,14.3294,14.2245,14.243,1971800.0
2008-06-06 14:20:00,23.08,23.12,23.01,23.09,1550300.0,14.243,14.2677,14.1998,14.2492,1550300.0
2008-06-06 14:30:00,23.09,23.13,23.08,23.09,947500.0,14.2492,14.2739,14.243,14.2492,947500.0
2008-06-06 14:40:00,23.09,23.13,23.08,23.11,1007500.0,14.2492,14.2739,14.243,14.2615,1007500.0
2008-06-06 14:50:00,23.12,23.13,23.01,23.02,1207600.0,14.2677,14.2739,14.1998,14.206,1207600.0
2008-06-06 15:00:00,23.02,23.15,23.01,23.15,1459200.0,14.206,14.2862,14.1998,14.2862,1459200.0
2008-06-06 15:10:00,23.15,23.2,23.08,23.12,2354000.0,14.2862,14.3171,14.243,14.2677,2354000.0
2008-06-06 15:20:00,23.12,23.13,23.02,23.05,1830700.0,14.2677,14.2739,14.206,14.2245,1830700.0
2008-06-06 15:30:00,23.05,23.1,23.0,23.06,2176900.0,14.2245,14.2554,14.1936,14.2307,2176900.0
2008-06-06 15:40:00,23.06,23.1,23.02,23.03,3449600.0,14.2307,14.2554,14.206,14.2122,3449600.0
2008-06-06 15:50:00,23.03,23.04,22.9,22.9,4165600.0,14.2122,14.2183,14.1319,14.1319,4165600.0
2008-06-09 09:30:00,23.04,23.1,22.87,22.92,1922900.0,14.2183,14.2554,14.1134,14.1443,1922900.0
2008-06-09 09:40:00,22.92,22.93,22.7,22.74,1968800.0,14.1443,14.1504,14.0085,14.0332,1968800.0
2008-06-09 09:50:00,22.74,22.84,22.67,22.81,3183600.0,14.0332,14.0949,13.99,14.0764,3183600.0
2008-06-09 10:00:00,22.82,22.87,22.7,22.77,2307700.0,14.0826,14.1134,14.0085,14.0517,2307700.0
2008-06-09 10:10:00,22.77,23.02,22.76,22.93,1750200.0,14.0517,14.206,14.0455,14.1504,1750200.0
2008-06-09 10:20:00,22.92,22.94,22.8,22.84,1029700.0,14.1443,14.1566,14.0702,14.0949,1029700.0
2008-06-09 10:30:00,22.83,22.94,22.83,22.83,1465400.0,14.0887,14.1566,14.0887,14.0887,1465400.0
2008-06-09 10:40:00,22.83,22.86,22.68,22.75,1546100.0,14.0887,14.1072,13.9962,14.0394,1546100.0
2008-06-09 10:50:00,22.74,22.78,22.69,22.73,986300.0,14.0332,14.0579,14.0023,14.027,986300.0
2008-06-09 11:00:00,22.73,22.78,22.7,22.72,1165600.0,14.027,14.0579,14.0085,14.0208,1165600.0
2008-06-09 11:10:00,22.71,22.75,22.67,22.69,996000.0,14.0147,14.0394,13.99,14.0023,996000.0
2008-06-09 11:20:00,22.69,22.78,22.68,22.77,771400.0,14.0023,14.0579,13.9962,14.0517,771400.0
2008-06-09 11:30:00,22.77,22.81,22.75,22.76,633800.0,14.0517,14.0764,14.0394,14.0455,633800.0
2008-06-09 11:40:00,22.75,22.76,22.7,22.75,476600.0,14.0394,14.0455,14.0085,14.0394,476600.0
2008-06-09 11:50:00,22.76,22.79,22.73,22.74,463600.0,14.0455,14.064,14.027,14.0332,463600.0
2008-06-09 12:00:00,22.73,22.76,22.61,22.63,1116100.0,14.027,14.0455,13.953,13.9653,1116100.0
2008-06-09 12:10:00,22.63,22.68,22.6,22.61,814800.0,13.9653,13.9962,13.9468,13.953,814800.0
2008-06-09 12:20:00,22.61,22.66,22.6,22.66,345900.0,13.953,13.9838,13.9468,13.9838,345900.0
2008-06-09 12:30:00,22.66,22.69,22.63,22.63,1315400.0,13.9838,14.0023,13.9653,13.9653,1315400.0
2008-06-09 12:40:00,22.63,22.65,22.59,22.61,722400.0,13.9653,13.9777,13.9406,13.953,722400.0
2008-06-09 12:50:00,22.6,22.65,22.58,22.65,557800.0,13.9468,13.9777,13.9345,13.9777,557800.0
2008-06-09 13:00:00,22.64,22.66,22.54,22.56,1112900.0,13.9715,13.9838,13.9098,13.9221,1112900.0
2008-06-09 13:10:00,22.56,22.57,22.38,22.43,2904900.0,13.9221,13.9283,13.811,13.8419,2904900.0
2008-06-09 13:20:00,22.43,22.46,22.37,22.46,1006400.0,13.8419,13.8604,13.8049,13.8604,1006400.0
2008-06-09 13:30:00,22.45,22.5,22.45,22.49,768500.0,13.8542,13.8851,13.8542,13.8789,768500.0
2008-06-09 13:40:00,22.49,22.55,22.47,22.51,949800.0,13.8789,13.9159,13.8666,13.8913,949800.0
2008-06-09 13:50:00,22.5,22.53,22.4,22.48,1574100.0,13.8851,13.9036,13.8234,13.8727,1574100.0
2008-06-09 14:00:00,22.48,22.54,22.45,22.45,1591300.0,13.8727,13.9098,13.8542,13.8542,1591300.0
2008-06-09 14:10:00,22.45,22.46,22.34,22.42,1449800.0,13.8542,13.8604,13.7863,13.8357,1449800.0
2008-06-09 14:20:00,22.41,22.53,22.4,22.52,1781700.0,13.8295,13.9036,13.8234,13.8974,1781700.0
2008-06-09 14:30:00,22.52,22.67,22.51,22.65,1719500.0,13.8974,13.99,13.8913,13.9777,1719500.0
2008-06-09 14:40:00,22.65,22.67,22.54,22.65,1783100.0,13.9777,13.99,13.9098,13.9777,1783100.0
2008-06-09 14:50:00,22.66,22.7,22.58,22.61,1368800.0,13.9838,14.0085,13.9345,13.953,1368800.0
2008-06-09 15:00:00,22.61,22.63,22.52,22.59,903400.0,13.953,13.9653,13.8974,13.9406,903400.0
2008-06-09 15:10:00,22.59,22.67,22.57,22.63,949100.0,13.9406,13.99,13.9283,13.9653,949100.0
2008-06-09 15:20:00,22.64,22.74,22.63,22.7,1343200.0,13.9715,14.0332,13.9653,14.0085,1343200.0
2008-06-09 15:30:00,22.7,22.78,22.7,22.75,1360800.0,14.0085,14.0579,14.0085,14.0394,1360800.0
2008-06-09 15:40:00,22.75,22.86,22.74,22.84,1907100.0,14.0394,14.1072,14.0332,14.0949,1907100.0
2008-06-09 15:50:00,22.84,22.89,22.78,22.83,3152300.0,14.0949,14.1258,14.0579,14.0887,3152300.0
2008-06-10 09:30:00,22.31,22.9,22.31,22.48,2245300.0,13.7678,14.1319,13.7678,13.8727,2245300.0
2008-06-10 09:40:00,22.47,22.49,22.37,22.43,1628600.0,13.8666,13.8789,13.8049,13.8419,1628600.0
2008-06-10 09:50:00,22.44,22.52,22.36,22.4,2066100.0,13.8481,13.8974,13.7987,13.8234,2066100.0
2008-06-10 10:00:00,22.4,22.47,22.35,22.38,1421300.0,13.8234,13.8666,13.7925,13.811,1421300.0
2008-06-10 10:10:00,22.37,22.54,22.37,22.51,2026500.0,13.8049,13.9098,13.8049,13.8913,2026500.0
2008-06-10 10:20:00,22.51,22.52,22.42,22.47,1106200.0,13.8913,13.8974,13.8357,13.8666,1106200.0
2008-06-10 10:30:00,22.47,22.48,22.37,22.43,1208900.0,13.8666,13.8727,13.8049,13.8419,1208900.0
2008-06-10 10:40:00,22.42,22.5,22.38,22.5,1391200.0,13.8357,13.8851,13.811,13.8851,1391200.0
2008-06-10 10:50:00,22.49,22.57,22.45,22.5,2043400.0,13.8789,13.9283,13.8542,13.8851,2043400.0
2008-06-10 11:00:00,22.51,22.58,22.43,22.46,1382400.0,13.8913,13.9345,13.8419,13.8604,1382400.0
2008-06-10 11:10:00,22.47,22.49,22.43,22.47,1296000.0,13.8666,13.8789,13.8419,13.8666,1296000.0
2008-06-10 11:20:00,22.47,22.5,22.45,22.45,471700.0,13.8666,13.8851,13.8542,13.8542,471700.0
2008-06-10 11:30:00,22.46,22.47,22.43,22.47,931200.0,13.8604,13.8666,13.8419,13.8666,931200.0
2008-06-10 11:40:00,22.47,22.66,22.46,22.65,2470700.0,13.8666,13.9838,13.8604,13.9777,2470700.0
2008-06-10 11:50:00,22.65,22.69,22.6,22.61,1243800.0,13.9777,14.0023,13.9468,13.953,1243800.0
2008-06-10 12:00:00,22.62,22.69,22.55,22.66,857700.0,13.9591,14.0023,13.9159,13.9838,857700.0
2008-06-10 12:10:00,22.64,22.8,22.64,22.8,1198800.0,13.9715,14.0702,13.9715,14.0702,1198800.0
2008-06-10 12:20:00,22.8,22.8,22.71,22.73,1015600.0,14.0702,14.0702,14.0147,14.027,1015600.0
2008-06-10 12:30:00,22.72,22.83,22.72,22.82,1172600.0,14.0208,14.0887,14.0208,14.0826,1172600.0
2008-06-10 12:40:00,22.83,22.83,22.75,22.78,693300.0,14.0887,14.0887,14.0394,14.0579,693300.0
2008-06-10 12:50:00,22.77,22.79,22.75,22.76,414300.0,14.0517,14.064,14.0394,14.0455,414300.0
2008-06-10 13:00:00,22.76,22.77,22.69,22.75,617100.0,14.0455,14.0517,14.0023,14.0394,617100.0
2008-06-10 13:10:00,22.75,22.9,22.75,22.88,1757100.0,14.0394,14.1319,14.0394,14.1196,1757100.0
2008-06-10 13:20:00,22.89,22.9,22.86,22.88,1023300.0,14.1258,14.1319,14.1072,14.1196,1023300.0
2008-06-10 13:30:00,22.87,22.88,22.73,22.75,919800.0,14.1134,14.1196,14.027,14.0394,919800.0
2008-06-10 13:40:00,22.74,22.77,22.7,22.75,740800.0,14.0332,14.0517,14.0085,14.0394,740800.0
2008-06-10 13:50:00,22.74,22.78,22.68,22.7,936200.0,14.0332,14.0579,13.9962,14.0085,936200.0
2008-06-10 14:00:00,22.71,22.73,22.58,22.58,2209700.0,14.0147,14.027,13.9345,13.9345,2209700.0
2008-06-10 14:10:00,22.59,22.65,22.57,22.58,1246200.0,13.9406,13.9777,13.9283,13.9345,1246200.0
2008-06-10 14:20:00,22.58,22.66,22.56,22.64,1029200.0,13.9345,13.9838,13.9221,13.9715,1029200.0
2008-06-10 14:30:00,22.64,22.67,22.63,22.66,946300.0,13.9715,13.99,13.9653,13.9838,946300.0
2008-06-10 14:40:00,22.66,22.7,22.65,22.68,469800.0,13.9838,14.0085,13.9777,13.9962,469800.0
2008-06-10 14:50:00,22.68,22.72,22.65,22.71,783200.0,13.9962,14.0208,13.9777,14.0147,783200.0
2008-06-10 15:00:00,22.72,22.76,22.71,22.72,797300.0,14.0208,14.0455,14.0147,14.0208,797300.0
2008-06-10 15:10:00,22.73,22.74,22.68,22.68,848500.0,14.027,14.0332,13.9962,13.9962,848500.0
2008-06-10 15:20:00,22.69,22.75,22.68,22.73,823800.0,14.0023,14.0394,13.9962,14.027,823800.0
2008-06-10 15:30:00,22.73,22.75,22.69,22.73,805100.0,14.027,14.0394,14.0023,14.027,805100.0
2008-06-10 15:40:00,22.73,22.75,22.68,22.72,1336700.0,14.027,14.0394,13.9962,14.0208,1336700.0
2008-06-10 15:50:00,22.72,22.75,22.67,22.68,1961000.0,14.0208,14.0394,13.99,13.9962,1961000.0
2008-06-11 09:30:00,22.54,22.64,22.5,22.54,1528400.0,13.9098,13.9715,13.8851,13.9098,1528400.0
2008-06-11 09:40:00,22.55,22.57,22.36,22.39,1930400.0,13.9159,13.9283,13.7987,13.8172,1930400.0
2008-06-11 09:50:00,22.39,22.4,22.3,22.35,1426500.0,13.8172,13.8234,13.7617,13.7925,1426500.0
2008-06-11 10:00:00,22.34,22.36,22.27,22.31,1527500.0,13.7863,13.7987,13.7431,13.7678,1527500.0
2008-06-11 10:10:00,22.3,22.32,22.18,22.2,2697700.0,13.7617,13.774,13.6876,13.6999,2697700.0
2008-06-11 10:20:00,22.2,22.21,22.03,22.06,2545300.0,13.6999,13.7061,13.595,13.6136,2545300.0
2008-06-11 10:30:00,22.06,22.17,22.04,22.16,2807700.0,13.6136,13.6814,13.6012,13.6753,2807700.0
2008-06-11 10:40:00,22.16,22.19,22.07,22.18,1575200.0,13.6753,13.6938,13.6197,13.6876,1575200.0
2008-06-11 10:50:00,22.18,22.31,22.16,22.29,1711400.0,13.6876,13.7678,13.6753,13.7555,1711400.0
2008-06-11 11:00:00,22.29,22.3,22.13,22.16,1514400.0,13.7555,13.7617,13.6568,13.6753,1514400.0
2008-06-11 11:10:00,22.17,22.25,22.17,22.22,1616500.0,13.6814,13.7308,13.6814,13.7123,1616500.0
2008-06-11 11:20:00,22.23,22.23,22.08,22.12,1494900.0,13.7185,13.7185,13.6259,13.6506,1494900.0
2008-06-11 11:30:00,22.11,22.17,22.09,22.15,1120300.0,13.6444,13.6814,13.6321,13.6691,1120300.0
2008-06-11 11:40:00,22.15,22.18,22.06,22.09,798900.0,13.6691,13.6876,13.6136,13.6321,798900.0
2008-06-11 11:50:00,22.09,22.24,22.08,22.19,1351800.0,13.6321,13.7246,13.6259,13.6938,1351800.0
2008-06-11 12:00:00,22.19,22.25,22.17,22.24,1148700.0,13.6938,13.7308,13.6814,13.7246,1148700.0
2008-06-11 12:10:00,22.24,22.24,22.14,22.16,814600.0,13.7246,13.7246,13.6629,13.6753,814600.0
2008-06-11 12:20:00,22.17,22.21,22.12,22.14,656000.0,13.6814,13.7061,13.6506,13.6629,656000.0
2008-06-11 12:30:00,22.13,22.17,22.11,22.13,772900.0,13.6568,13.6814,13.6444,13.6568,772900.0
2008-06-11 12:40:00,22.12,22.16,22.04,22.09,1244800.0,13.6506,13.6753,13.6012,13.6321,1244800.0
2008-06-11 12:50:00,22.08,22.11,22.02,22.06,750600.0,13.6259,13.6444,13.5889,13.6136,750600.0
2008-06-11 13:00:00,22.06,22.13,22.05,22.1,999700.0,13.6136,13.6568,13.6074,13.6382,999700.0
2008-06-11 13:10:00,22.1,22.11,22.06,22.1,581300.0,13.6382,13.6444,13.6136,13.6382,581300.0
2008-06-11 13:20:00,22.11,22.12,22.07,22.08,740400.0,13.6444,13.6506,13.6197,13.6259,740400.0
2008-06-11 13:30:00,22.08,22.08,22.02,22.04,1155500.0,13.6259,13.6259,13.5889,13.6012,1155500.0
2008-06-11 13:40:00,22.04,22.09,22.04,22.08,760200.0,13.6012,13.6321,13.6012,13.6259,760200.0
2008-06-11 13:50:00,22.07,22.08,22.02,22.07,1093900.0,13.6197,13.6259,13.5889,13.6197,1093900.0
2008-06-11 14:00:00,22.06,22.11,22.01,22.11,1464600.0,13.6136,13.6444,13.5827,13.6444,1464600.0
2008-06-11 14:10:00,22.1,22.15,22.08,22.14,845500.0,13.6382,13.6691,13.6259,13.6629,845500.0
2008-06-11 14:20:00,22.15,22.22,22.09,22.1,1733000.0,13.6691,13.7123,13.6321,13.6382,1733000.0
2008-06-11 14:30:00,22.09,22.12,22.06,22.08,978600.0,13.6321,13.6506,13.6136,13.6259,978600.0
2008-06-11 14:40:00,22.07,22.1,22.06,22.07,550800.0,13.6197,13.6382,13.6136,13.6197,550800.0
2008-06-11 14:50:00,22.07,22.09,22.03,22.03,820000.0,13.6197,13.6321,13.595,13.595,820000.0
2008-06-11 15:00:00,22.03,22.09,22.03,22.08,931500.0,13.595,13.6321,13.595,13.6259,931500.0
2008-06-11 15:10:00,22.08,22.11,21.97,21.97,1379500.0,13.6259,13.6444,13.558,13.558,1379500.0
2008-06-11 15:20:00,21.97,21.99,21.92,21.99,1944700.0,13.558,13.5704,13.5272,13.5704,1944700.0
2008-06-11 15:30:00,21.98,22.02,21.9,21.9,2185200.0,13.5642,13.5889,13.5148,13.5148,2185200.0
2008-06-11 15:40:00,21.91,21.96,21.84,21.86,2371700.0,13.521,13.5518,13.4778,13.4901,2371700.0
2008-06-11 15:50:00,21.85,21.88,21.79,21.82,3960600.0,13.484,13.5025,13.4469,13.4654,3960600.0
2008-06-12 09:30:00,22.05,22.29,22.03,22.28,2307900.0,13.6074,13.7555,13.595,13.7493,2307900.0
2008-06-12 09:40:00,22.29,22.34,22.23,22.32,1853800.0,13.7555,13.7863,13.7185,13.774,1853800.0
2008-06-12 09:50:00,22.32,22.43,22.31,22.37,1600600.0,13.774,13.8419,13.7678,13.8049,1600600.0
2008-06-12 10:00:00,22.38,22.5,22.31,22.44,2581500.0,13.811,13.8851,13.7678,13.8481,2581500.0
2008-06-12 10:10:00,22.43,22.44,22.33,22.37,1758100.0,13.8419,13.8481,13.7802,13.8049,1758100.0
2008-06-12 10:20:00,22.37,22.37,22.26,22.35,1912800.0,13.8049,13.8049,13.737,13.7925,1912800.0
2008-06-12 10:30:00,22.34,22.43,22.28,22.39,1131000.0,13.7863,13.8419,13.7493,13.8172,1131000.0
2008-06-12 10:40:00,22.39,22.44,22.34,22.37,1066100.0,13.8172,13.8481,13.7863,13.8049,1066100.0
2008-06-12 10:50:00,22.38,22.52,22.35,22.51,1197000.0,13.811,13.8974,13.7925,13.8913,1197000.0
2008-06-12 11:00:00,22.51,22.61,22.49,22.52,1912300.0,13.8913,13.953,13.8789,13.8974,1912300.0
2008-06-12 11:10:00,22.51,22.61,22.49,22.54,923000.0,13.8913,13.953,13.8789,13.9098,923000.0
2008-06-12 11:20:00,22.55,22.58,22.48,22.49,950200.0,13.9159,13.9345,13.8727,13.8789,950200.0
2008-06-12 11:30:00,22.49,22.56,22.47,22.5,750800.0,13.8789,13.9221,13.8666,13.8851,750800.0
2008-06-12 11:40:00,22.49,22.5,22.41,22.44,745400.0,13.8789,13.8851,13.8295,13.8481,745400.0
2008-06-12 11:50:00,22.43,22.44,22.34,22.4,638900.0,13.8419,13.8481,13.7863,13.8234,638900.0
2008-06-12 12:00:00,22.4,22.5,22.4,22.5,783600.0,13.8234,13.8851,13.8234,13.8851,783600.0
2008-06-12 12:10:00,22.5,22.54,22.46,22.47,324400.0,13.8851,13.9098,13.8604,13.8666,324400.0
2008-06-12 12:20:00,22.46,22.5,22.46,22.5,341000.0,13.8604,13.8851,13.8604,13.8851,341000.0
2008-06-12 12:30:00,22.49,22.52,22.47,22.49,388000.0,13.8789,13.8974,13.8666,13.8789,388000.0
2008-06-12 12:40:00,22.49,22.52,22.44,22.44,701300.0,13.8789,13.8974,13.8481,13.8481,701300.0
2008-06-12 12:50:00,22.44,22.45,22.32,22.33,931600.0,13.8481,13.8542,13.774,13.7802,931600.0
2008-06-12 13:00:00,22.33,22.35,22.25,22.26,1584300.0,13.7802,13.7925,13.7308,13.737,1584300.0
2008-06-12 13:10:00,22.26,22.26,22.19,22.2,1524800.0,13.737,13.737,13.6938,13.6999,1524800.0
2008-06-12 13:20:00,22.2,22.25,22.19,22.24,767400.0,13.6999,13.7308,13.6938,13.7246,767400.0
2008-06-12 13:30:00,22.23,22.28,22.21,22.25,917700.0,13.7185,13.7493,13.7061,13.7308,917700.0
2008-06-12 13:40:00,22.25,22.27,22.15,22.15,923600.0,13.7308,13.7431,13.6691,13.6691,923600.0
2008-06-12 13:50:00,22.16,22.19,22.14,22.17,823100.0,13.6753,13.6938,13.6629,13.6814,823100.0
2008-06-12 14:00:00,22.16,22.2,22.07,22.19,1317600.0,13.6753,13.6999,13.6197,13.6938,1317600.0
2008-06-12 14:10:00,22.19,22.26,22.16,22.21,809800.0,13.6938,13.737,13.6753,13.7061,809800.0
2008-06-12 14:20:00,22.21,22.25,22.17,22.18,797900.0,13.7061,13.7308,13.6814,13.6876,797900.0
2008-06-12 14:30:00,22.18,22.23,22.07,22.11,1024800.0,13.6876,13.7185,13.6197,13.6444,1024800.0
2008-06-12 14:40:00,22.1,22.15,22.04,22.04,1368100.0,13.6382,13.6691,13.6012,13.6012,1368100.0
2008-06-12 14:50:00,22.05,22.1,22.02,22.09,1909900.0,13.6074,13.6382,13.5889,13.6321,1909900.0
2008-06-12 15:00:00,22.09,22.14,22.04,22.14,1070500.0,13.6321,13.6629,13.6012,13.6629,1070500.0
2008-06-12 15:10:00,22.13,22.15,21.98,21.98,2519300.0,13.6568,13.6691,13.5642,13.5642,2519300.0
2008-06-12 15:20:00,21.98,22.02,21.92,21.99,1466800.0,13.5642,13.5889,13.5272,13.5704,1466800.0
2008-06-12 15:30:00,21.99,22.02,21.88,21.9,3118000.0,13.5704,13.5889,13.5025,13.5148,3118000.0
2008-06-12 15:40:00,21.91,22.05,21.88,22.02,2581500.0,13.521,13.6074,13.5025,13.5889,2581500.0
2008-06-12 15:50:00,22.02,22.09,22.0,22.04,4079700.0,13.5889,13.6321,13.5765,13.6012,4079700.0
2008-06-13 09:30:00,22.22,22.37,22.19,22.35,1867000.0,13.7123,13.8049,13.6938,13.7925,1867000.0
2008-06-13 09:40:00,22.35,22.43,22.2,22.4,1221900.0,13.7925,13.8419,13.6999,13.8234,1221900.0
2008-06-13 09:50:00,22.39,22.57,22.37,22.55,2124100.0,13.8172,13.9283,13.8049,13.9159,2124100.0
2008-06-13 10:00:00,22.55,22.68,22.51,22.56,1731500.0,13.9159,13.9962,13.8913,13.9221,1731500.0
2008-06-13 10:10:00,22.56,22.7,22.51,22.68,1585800.0,13.9221,14.0085,13.8913,13.9962,1585800.0
2008-06-13 10:20:00,22.68,22.7,22.63,22.67,1239500.0,13.9962,14.0085,13.9653,13.99,1239500.0
2008-06-13 10:30:00,22.66,22.68,22.61,22.61,1282300.0,13.9838,13.9962,13.953,13.953,1282300.0
2008-06-13 10:40:00,22.61,22.61,22.54,22.58,1010300.0,13.953,13.953,13.9098,13.9345,1010300.0
2008-06-13 10:50:00,22.59,22.62,22.44,22.55,1172600.0,13.9406,13.9591,13.8481,13.9159,1172600.0
2008-06-13 11:00:00,22.55,22.61,22.54,22.57,920700.0,13.9159,13.953,13.9098,13.9283,920700.0
2008-06-13 11:10:00,22.57,22.66,22.57,22.66,720200.0,13.9283,13.9838,13.9283,13.9838,720200.0
2008-06-13 11:20:00,22.65,22.68,22.61,22.65,767400.0,13.9777,13.9962,13.953,13.9777,767400.0
2008-06-13 11:30:00,22.65,22.66,22.59,22.61,806100.0,13.9777,13.9838,13.9406,13.953,806100.0
2008-06-13 11:40:00,22.61,22.65,22.61,22.63,380000.0,13.953,13.9777,13.953,13.9653,380000.0
2008-06-13 11:50:00,22.62,22.63,22.55,22.55,674900.0,13.9591,13.9653,13.9159,13.9159,674900.0
2008-06-13 12:00:00,22.55,22.6,22.55,22.56,578400.0,13.9159,13.9468,13.9159,13.9221,578400.0
2008-06-13 12:10:00,22.56,22.58,22.49,22.57,984100.0,13.9221,13.9345,13.8789,13.9283,984100.0
2008-06-13 12:20:00,22.57,22.57,22.51,22.53,321000.0,13.9283,13.9283,13.8913,13.9036,321000.0
2008-06-13 12:30:00,22.53,22.57,22.49,22.49,569700.0,13.9036,13.9283,13.8789,13.8789,569700.0
2008-06-13 12:40:00,22.49,22.49,22.43,22.44,1004400.0,13.8789,13.8789,13.8419,13.8481,1004400.0
2008-06-13 12:50:00,22.44,22.48,22.41,22.47,450800.0,13.8481,13.8727,13.8295,13.8666,450800.0
2008-06-13 13:00:00,22.48,22.49,22.36,22.39,557100.0,13.8727,13.8789,13.7987,13.8172,557100.0
2008-06-13 13:10:00,22.39,22.48,22.39,22.47,367600.0,13.8172,13.8727,13.8172,13.8666,367600.0
2008-06-13 13:20:00,22.48,22.49,22.42,22.42,451600.0,13.8727,13.8789,13.8357,13.8357,451600.0
2008-06-13 13:30:00,22.43,22.45,22.38,22.41,450700.0,13.8419,13.8542,13.811,13.8295,450700.0
2008-06-13 13:40:00,22.41,22.44,22.35,22.42,778500.0,13.8295,13.8481,13.7925,13.8357,778500.0
2008-06-13 13:50:00,22.42,22.48,22.41,22.47,560400.0,13.8357,13.8727,13.8295,13.8666,560400.0
2008-06-13 14:00:00,22.46,22.47,22.34,22.38,1272600.0,13.8604,13.8666,13.7863,13.811,1272600.0
2008-06-13 14:10:00,22.38,22.48,22.37,22.45,923600.0,13.811,13.8727,13.8049,13.8542,923600.0
2008-06-13 14:20:00,22.45,22.45,22.39,22.41,607600.0,13.8542,13.8542,13.8172,13.8295,607600.0
2008-06-13 14:30:00,22.41,22.47,22.41,22.46,856100.0,13.8295,13.8666,13.8295,13.8604,856100.0
2008-06-13 14:40:00,22.47,22.54,22.45,22.5,651500.0,13.8666,13.9098,13.8542,13.8851,651500.0
2008-06-13 14:50:00,22.5,22.53,22.46,22.53,470200.0,13.8851,13.9036,13.8604,13.9036,470200.0
2008-06-13 15:00:00,22.52,22.54,22.46,22.46,701600.0,13.8974,13.9098,13.8604,13.8604,701600.0
2008-06-13 15:10:00,22.47,22.47,22.39,22.43,763500.0,13.8666,13.8666,13.8172,13.8419,763500.0
2008-06-13 15:20:00,22.43,22.5,22.42,22.42,670500.0,13.8419,13.8851,13.8357,13.8357,670500.0
2008-06-13 15:30:00,22.42,22.46,22.39,22.45,1342500.0,13.8357,13.8604,13.8172,13.8542,1342500.0
2008-06-13 15:40:00,22.45,22.63,22.44,22.6,2743200.0,13.8542,13.9653,13.8481,13.9468,2743200.0
2008-06-13 15:50:00,22.6,22.68,22.6,22.66,3269100.0,13.9468,13.9962,13.9468,13.9838,3269100.0
2008-06-16 09:30:00,22.47,22.86,22.41,22.84,1821500.0,13.8666,14.1072,13.8295,14.0949,1821500.0
2008-06-16 09:40:00,22.85,22.92,22.73,22.75,1895200.0,14.1011,14.1443,14.027,14.0394,1895200.0
2008-06-16 09:50:00,22.75,22.88,22.74,22.83,1194400.0,14.0394,14.1196,14.0332,14.0887,1194400.0
2008-06-16 10:00:00,22.83,22.95,22.81,22.93,1257800.0,14.0887,14.1628,14.0764,14.1504,1257800.0
2008-06-16 10:10:00,22.93,23.08,22.93,23.08,2124100.0,14.1504,14.243,14.1504,14.243,2124100.0
2008-06-16 10:20:00,23.07,23.08,22.98,22.99,1254600.0,14.2368,14.243,14.1813,14.1875,1254600.0
2008-06-16 10:30:00,22.99,23.01,22.9,22.92,879500.0,14.1875,14.1998,14.1319,14.1443,879500.0
2008-06-16 10:40:00,22.91,22.96,22.89,22.93,907400.0,14.1381,14.169,14.1258,14.1504,907400.0
2008-06-16 10:50:00,22.93,23.05,22.89,23.01,1473400.0,14.1504,14.2245,14.1258,14.1998,1473400.0
2008-06-16 11:00:00,23.02,23.08,22.97,22.98,1239400.0,14.206,14.243,14.1751,14.1813,1239400.0
2008-06-16 11:10:00,22.97,23.0,22.88,22.89,1049300.0,14.1751,14.1936,14.1196,14.1258,1049300.0
2008-06-16 11:20:00,22.89,22.9,22.8,22.83,966500.0,14.1258,14.1319,14.0702,14.0887,966500.0
2008-06-16 11:30:00,22.83,22.84,22.8,22.83,653200.0,14.0887,14.0949,14.0702,14.0887,653200.0
2008-06-16 11:40:00,22.82,22.83,22.79,22.81,363500.0,14.0826,14.0887,14.064,14.0764,363500.0
2008-06-16 11:50:00,22.81,22.81,22.72,22.72,555100.0,14.0764,14.0764,14.0208,14.0208,555100.0
2008-06-16 12:00:00,22.72,22.74,22.7,22.73,575700.0,14.0208,14.0332,14.0085,14.027,575700.0
2008-06-16 12:10:00,22.74,22.77,22.72,22.72,484900.0,14.0332,14.0517,14.0208,14.0208,484900.0
2008-06-16 12:20:00,22.73,22.75,22.7,22.75,338400.0,14.027,14.0394,14.0085,14.0394,338400.0
2008-06-16 12:30:00,22.76,22.8,22.76,22.77,261500.0,14.0455,14.0702,14.0455,14.0517,261500.0
2008-06-16 12:40:00,22.77,22.8,22.75,22.77,1028100.0,14.0517,14.0702,14.0394,14.0517,1028100.0
2008-06-16 12:50:00,22.77,22.82,22.76,22.79,659300.0,14.0517,14.0826,14.0455,14.064,659300.0
2008-06-16 13:00:00,22.79,22.82,22.75,22.75,365100.0,14.064,14.0826,14.0394,14.0394,365100.0
2008-06-16 13:10:00,22.75,22.84,22.7,22.84,1205200.0,14.0394,14.0949,14.0085,14.0949,1205200.0
2008-06-16 13:20:00,22.84,22.96,22.81,22.96,841400.0,14.0949,14.169,14.0764,14.169,841400.0
2008-06-16 13:30:00,22.95,23.01,22.93,22.99,1942200.0,14.1628,14.1998,14.1504,14.1875,1942200.0
2008-06-16 13:40:00,22.99,23.01,22.92,22.95,809900.0,14.1875,14.1998,14.1443,14.1628,809900.0
2008-06-16 13:50:00,22.95,22.96,22.92,22.95,299700.0,14.1628,14.169,14.1443,14.1628,299700.0
2008-06-16 14:00:00,22.95,22.96,22.9,22.93,530200.0,14.1628,14.169,14.1319,14.1504,530200.0
2008-06-16 14:10:00,22.93,22.95,22.88,22.9,546600.0,14.1504,14.1628,14.1196,14.1319,546600.0
2008-06-16 14:20:00,22.89,22.92,22.86,22.88,516200.0,14.1258,14.1443,14.1072,14.1196,516200.0
2008-06-16 14:30:00,22.88,22.95,22.87,22.93,440500.0,14.1196,14.1628,14.1134,14.1504,440500.0
2008-06-16 14:40:00,22.94,23.08,22.92,22.97,2389800.0,14.1566,14.243,14.1443,14.1751,2389800.0
2008-06-16 14:50:00,22.97,22.97,22.92,22.94,879300.0,14.1751,14.1751,14.1443,14.1566,879300.0
2008-06-16 15:00:00,22.93,22.95,22.83,22.85,803800.0,14.1504,14.1628,14.0887,14.1011,803800.0
2008-06-16 15:10:00,22.86,22.94,22.85,22.92,474800.0,14.1072,14.1566,14.1011,14.1443,474800.0
2008-06-16 15:20:00,22.92,22.93,22.88,22.91,602600.0,14.1443,14.1504,14.1196,14.1381,602600.0
2008-06-16 15:30:00,22.92,22.93,22.82,22.83,1011700.0,14.1443,14.1504,14.0826,14.0887,1011700.0
2008-06-16 15:40:00,22.84,22.87,22.82,22.84,1087600.0,14.0949,14.1134,14.0826,14.0949,1087600.0
2008-06-16 15:50:00,22.84,22.9,22.81,22.86,3743700.0,14.0949,14.1319,14.0764,14.1072,3743700.0
2008-06-17 09:30:00,22.98,23.01,22.92,22.93,2311000.0,14.1813,14.1998,14.1443,14.1504,2311000.0
2008-06-17 09:40:00,22.92,22.96,22.77,22.84,1875800.0,14.1443,14.169,14.0517,14.0949,1875800.0
2008-06-17 09:50:00,22.84,22.88,22.82,22.83,1052500.0,14.0949,14.1196,14.0826,14.0887,1052500.0
2008-06-17 10:00:00,22.83,23.0,22.83,22.95,1458300.0,14.0887,14.1936,14.0887,14.1628,1458300.0
2008-06-17 10:10:00,22.95,23.0,22.93,22.98,753900.0,14.1628,14.1936,14.1504,14.1813,753900.0
2008-06-17 10:20:00,22.99,22.99,22.84,22.85,1804200.0,14.1875,14.1875,14.0949,14.1011,1804200.0
2008-06-17 10:30:00,22.85,22.91,22.8,22.83,3566400.0,14.1011,14.1381,14.0702,14.0887,3566400.0
2008-06-17 10:40:00,22.84,22.85,22.77,22.83,2401900.0,14.0949,14.1011,14.0517,14.0887,2401900.0
2008-06-17 10:50:00,22.82,22.92,22.81,22.87,1203600.0,14.0826,14.1443,14.0764,14.1134,1203600.0
2008-06-17 11:00:00,22.86,22.9,22.85,22.86,925900.0,14.1072,14.1319,14.1011,14.1072,925900.0
2008-06-17 11:10:00,22.87,22.94,22.85,22.87,667600.0,14.1134,14.1566,14.1011,14.1134,667600.0
2008-06-17 11:20:00,22.87,22.9,22.81,22.83,568300.0,14.1134,14.1319,14.0764,14.0887,568300.0
2008-06-17 11:30:00,22.83,22.84,22.75,22.75,1061400.0,14.0887,14.0949,14.0394,14.0394,1061400.0
2008-06-17 11:40:00,22.76,22.81,22.75,22.78,918200.0,14.0455,14.0764,14.0394,14.0579,918200.0
2008-06-17 11:50:00,22.77,22.81,22.76,22.78,1103100.0,14.0517,14.0764,14.0455,14.0579,1103100.0
2008-06-17 12:00:00,22.77,22.78,22.75,22.75,354400.0,14.0517,14.0579,14.0394,14.0394,354400.0
2008-06-17 12:10:00,22.76,22.78,22.75,22.77,347200.0,14.0455,14.0579,14.0394,14.0517,347200.0
2008-06-17 12:20:00,22.77,22.79,22.73,22.74,432700.0,14.0517,14.064,14.027,14.0332,432700.0
2008-06-17 12:30:00,22.74,22.75,22.62,22.68,705600.0,14.0332,14.0394,13.9591,13.9962,705600.0
2008-06-17 12:40:00,22.68,22.74,22.68,22.72,279300.0,13.9962,14.0332,13.9962,14.0208,279300.0
2008-06-17 12:50:00,22.72,22.75,22.7,22.74,627500.0,14.0208,14.0394,14.0085,14.0332,627500.0
2008-06-17 13:00:00,22.73,22.78,22.7,22.78,838000.0,14.027,14.0579,14.0085,14.0579,838000.0
2008-06-17 13:10:00,22.78,22.79,22.75,22.75,400100.0,14.0579,14.064,14.0394,14.0394,400100.0
2008-06-17 13:20:00,22.75,22.81,22.74,22.79,568700.0,14.0394,14.0764,14.0332,14.064,568700.0
2008-06-17 13:30:00,22.79,22.81,22.78,22.79,216400.0,14.064,14.0764,14.0579,14.064,216400.0
2008-06-17 13:40:00,22.79,22.8,22.77,22.78,293700.0,14.064,14.0702,14.0517,14.0579,293700.0
2008-06-17 13:50:00,22.79,22.81,22.78,22.8,185000.0,14.064,14.0764,14.0579,14.0702,185000.0
2008-06-17 14:00:00,22.81,22.85,22.77,22.78,851500.0,14.0764,14.1011,14.0517,14.0579,851500.0
2008-06-17 14:10:00,22.78,22.83,22.74,22.8,768000.0,14.0579,14.0887,14.0332,14.0702,768000.0
2008-06-17 14:20:00,22.81,22.82,22.74,22.75,440600.0,14.0764,14.0826,14.0332,14.0394,440600.0
2008-06-17 14:30:00,22.75,22.83,22.75,22.79,832100.0,14.0394,14.0887,14.0394,14.064,832100.0
2008-06-17 14:40:00,22.78,22.8,22.73,22.73,496900.0,14.0579,14.0702,14.027,14.027,496900.0
2008-06-17 14:50:00,22.73,22.78,22.72,22.75,347800.0,14.027,14.0579,14.0208,14.0394,347800.0
2008-06-17 15:00:00,22.75,22.76,22.69,22.69,471000.0,14.0394,14.0455,14.0023,14.0023,471000.0
2008-06-17 15:10:00,22.69,22.72,22.63,22.63,799900.0,14.0023,14.0208,13.9653,13.9653,799900.0
2008-06-17 15:20:00,22.64,22.67,22.61,22.67,968200.0,13.9715,13.99,13.953,13.99,968200.0
2008-06-17 15:30:00,22.66,22.68,22.6,22.62,1071500.0,13.9838,13.9962,13.9468,13.9591,1071500.0
2008-06-17 15:40:00,22.61,22.68,22.61,22.66,1314500.0,13.953,13.9962,13.953,13.9838,1314500.0
2008-06-17 15:50:00,22.67,22.69,22.57,22.57,2199900.0,13.99,14.0023,13.9283,13.9283,2199900.0
2008-06-18 09:30:00,22.35,22.62,22.34,22.59,1764900.0,13.7925,13.9591,13.7863,13.9406,1764900.0
2008-06-18 09:40:00,22.58,22.68,22.57,22.63,1572900.0,13.9345,13.9962,13.9283,13.9653,1572900.0
2008-06-18 09:50:00,22.63,22.64,22.51,22.51,1647700.0,13.9653,13.9715,13.8913,13.8913,1647700.0
2008-06-18 10:00:00,22.51,22.54,22.47,22.49,972500.0,13.8913,13.9098,13.8666,13.8789,972500.0
2008-06-18 10:10:00,22.49,22.49,22.37,22.48,1180500.0,13.8789,13.8789,13.8049,13.8727,1180500.0
2008-06-18 10:20:00,22.47,22.5,22.38,22.38,636400.0,13.8666,13.8851,13.811,13.811,636400.0
2008-06-18 10:30:00,22.38,22.42,22.33,22.39,1066000.0,13.811,13.8357,13.7802,13.8172,1066000.0
2008-06-18 10:40:00,22.4,22.42,22.23,22.26,1784300.0,13.8234,13.8357,13.7185,13.737,1784300.0
2008-06-18 10:50:00,22.25,22.29,22.21,22.25,1406700.0,13.7308,13.7555,13.7061,13.7308,1406700.0
2008-06-18 11:00:00,22.25,22.35,22.24,22.35,1088800.0,13.7308,13.7925,13.7246,13.7925,1088800.0
2008-06-18 11:10:00,22.35,22.37,22.32,22.33,780100.0,13.7925,13.8049,13.774,13.7802,780100.0
2008-06-18 11:20:00,22.33,22.42,22.33,22.34,1116600.0,13.7802,13.8357,13.7802,13.7863,1116600.0
2008-06-18 11:30:00,22.34,22.4,22.34,22.36,530400.0,13.7863,13.8234,13.7863,13.7987,530400.0
2008-06-18 11:40:00,22.36,22.41,22.36,22.4,345300.0,13.7987,13.8295,13.7987,13.8234,345300.0
2008-06-18 11:50:00,22.41,22.55,22.4,22.48,1269300.0,13.8295,13.9159,13.8234,13.8727,1269300.0
2008-06-18 12:00:00,22.48,22.48,22.41,22.42,682600.0,13.8727,13.8727,13.8295,13.8357,682600.0
2008-06-18 12:10:00,22.41,22.43,22.38,22.39,414800.0,13.8295,13.8419,13.811,13.8172,414800.0
2008-06-18 12:20:00,22.39,22.42,22.37,22.38,394600.0,13.8172,13.8357,13.8049,13.811,394600.0
2008-06-18 12:30:00,22.38,22.45,22.38,22.45,438600.0,13.811,13.8542,13.811,13.8542,438600.0
2008-06-18 12:40:00,22.44,22.45,22.36,22.4,379500.0,13.8481,13.8542,13.7987,13.8234,379500.0
2008-06-18 12:50:00,22.4,22.43,22.38,22.42,361000.0,13.8234,13.8419,13.811,13.8357,361000.0
2008-06-18 13:00:00,22.42,22.42,22.37,22.37,565300.0,13.8357,13.8357,13.8049,13.8049,565300.0
2008-06-18 13:10:00,22.38,22.38,22.32,22.33,822600.0,13.811,13.811,13.774,13.7802,822600.0
2008-06-18 13:20:00,22.33,22.37,22.32,22.32,544400.0,13.7802,13.8049,13.774,13.774,544400.0
2008-06-18 13:30:00,22.32,22.35,22.27,22.29,650300.0,13.774,13.7925,13.7431,13.7555,650300.0
2008-06-18 13:40:00,22.29,22.33,22.27,22.32,649700.0,13.7555,13.7802,13.7431,13.774,649700.0
2008-06-18 13:50:00,22.32,22.41,22.32,22.36,867400.0,13.774,13.8295,13.774,13.7987,867400.0
2008-06-18 14:00:00,22.36,22.41,22.35,22.39,660800.0,13.7987,13.8295,13.7925,13.8172,660800.0
2008-06-18 14:10:00,22.38,22.39,22.31,22.32,681300.0,13.811,13.8172,13.7678,13.774,681300.0
2008-06-18 14:20:00,22.32,22.33,22.25,22.3,840000.0,13.774,13.7802,13.7308,13.7617,840000.0
2008-06-18 14:30:00,22.29,22.37,22.29,22.37,801000.0,13.7555,13.8049,13.7555,13.8049,801000.0
2008-06-18 14:40:00,22.36,22.38,22.32,22.33,724900.0,13.7987,13.811,13.774,13.7802,724900.0
2008-06-18 14:50:00,22.33,22.42,22.33,22.39,583000.0,13.7802,13.8357,13.7802,13.8172,583000.0
2008-06-18 15:00:00,22.4,22.44,22.35,22.44,802700.0,13.8234,13.8481,13.7925,13.8481,802700.0
2008-06-18 15:10:00,22.43,22.45,22.4,22.45,1193000.0,13.8419,13.8542,13.8234,13.8542,1193000.0
2008-06-18 15:20:00,22.45,22.49,22.42,22.44,1014200.0,13.8542,13.8789,13.8357,13.8481,1014200.0
2008-06-18 15:30:00,22.45,22.45,22.39,22.42,834100.0,13.8542,13.8542,13.8172,13.8357,834100.0
2008-06-18 15:40:00,22.41,22.42,22.3,22.32,1537900.0,13.8295,13.8357,13.7617,13.774,1537900.0
2008-06-18 15:50:00,22.32,22.36,22.24,22.28,3312000.0,13.774,13.7987,13.7246,13.7493,3312000.0
2008-06-19 09:30:00,22.18,22.44,22.14,22.43,1856800.0,13.6876,13.8481,13.6629,13.8419,1856800.0
2008-06-19 09:40:00,22.44,22.49,22.35,22.49,1351800.0,13.8481,13.8789,13.7925,13.8789,1351800.0
2008-06-19 09:50:00,22.49,22.51,22.4,22.41,926500.0,13.8789,13.8913,13.8234,13.8295,926500.0
2008-06-19 10:00:00,22.41,22.41,22.28,22.28,1305400.0,13.8295,13.8295,13.7493,13.7493,1305400.0
2008-06-19 10:10:00,22.29,22.34,22.22,22.26,1321300.0,13.7555,13.7863,13.7123,13.737,1321300.0
2008-06-19 10:20:00,22.26,22.48,22.25,22.45,1357000.0,13.737,13.8727,13.7308,13.8542,1357000.0
2008-06-19 10:30:00,22.45,22.62,22.44,22.59,1803500.0,13.8542,13.9591,13.8481,13.9406,1803500.0
2008-06-19 10:40:00,22.6,22.61,22.49,22.53,1334500.0,13.9468,13.953,13.8789,13.9036,1334500.0
2008-06-19 10:50:00,22.53,22.66,22.51,22.66,1198800.0,13.9036,13.9838,13.8913,13.9838,1198800.0
2008-06-19 11:00:00,22.66,22.73,22.6,22.61,1375800.0,13.9838,14.027,13.9468,13.953,1375800.0
2008-06-19 11:10:00,22.61,22.61,22.51,22.6,841300.0,13.953,13.953,13.8913,13.9468,841300.0
2008-06-19 11:20:00,22.6,22.61,22.56,22.61,788200.0,13.9468,13.953,13.9221,13.953,788200.0
2008-06-19 11:30:00,22.61,22.67,22.58,22.61,823500.0,13.953,13.99,13.9345,13.953,823500.0
2008-06-19 11:40:00,22.61,22.65,22.6,22.63,522700.0,13.953,13.9777,13.9468,13.9653,522700.0
2008-06-19 11:50:00,22.63,22.7,22.6,22.68,640400.0,13.9653,14.0085,13.9468,13.9962,640400.0
2008-06-19 12:00:00,22.69,22.84,22.68,22.83,1283800.0,14.0023,14.0949,13.9962,14.0887,1283800.0
2008-06-19 12:10:00,22.83,22.88,22.77,22.79,1557300.0,14.0887,14.1196,14.0517,14.064,1557300.0
2008-06-19 12:20:00,22.79,22.9,22.76,22.85,1102300.0,14.064,14.1319,14.0455,14.1011,1102300.0
2008-06-19 12:30:00,22.85,22.9,22.77,22.78,1298900.0,14.1011,14.1319,14.0517,14.0579,1298900.0
2008-06-19 12:40:00,22.78,22.78,22.68,22.72,1189600.0,14.0579,14.0579,13.9962,14.0208,1189600.0
2008-06-19 12:50:00,22.72,22.79,22.71,22.73,929600.0,14.0208,14.064,14.0147,14.027,929600.0
2008-06-19 13:00:00,22.73,22.82,22.7,22.82,732100.0,14.027,14.0826,14.0085,14.0826,732100.0
2008-06-19 13:10:00,22.82,22.85,22.75,22.77,649300.0,14.0826,14.1011,14.0394,14.0517,649300.0
2008-06-19 13:20:00,22.77,22.86,22.74,22.85,634200.0,14.0517,14.1072,14.0332,14.1011,634200.0
2008-06-19 13:30:00,22.85,22.9,22.82,22.84,959900.0,14.1011,14.1319,14.0826,14.0949,959900.0
2008-06-19 13:40:00,22.84,22.85,22.77,22.8,618000.0,14.0949,14.1011,14.0517,14.0702,618000.0
2008-06-19 13:50:00,22.8,22.82,22.76,22.82,684000.0,14.0702,14.0826,14.0455,14.0826,684000.0
2008-06-19 14:00:00,22.82,22.82,22.76,22.77,597400.0,14.0826,14.0826,14.0455,14.0517,597400.0
2008-06-19 14:10:00,22.77,22.85,22.77,22.83,462900.0,14.0517,14.1011,14.0517,14.0887,462900.0
2008-06-19 14:20:00,22.82,22.9,22.81,22.87,596000.0,14.0826,14.1319,14.0764,14.1134,596000.0
2008-06-19 14:30:00,22.87,23.02,22.86,23.0,1801500.0,14.1134,14.206,14.1072,14.1936,1801500.0
2008-06-19 14:40:00,23.0,23.09,22.97,22.98,1435600.0,14.1936,14.2492,14.1751,14.1813,1435600.0
2008-06-19 14:50:00,22.98,23.09,22.96,23.06,1132700.0,14.1813,14.2492,14.169,14.2307,1132700.0
2008-06-19 15:00:00,23.06,23.1,23.0,23.0,1123100.0,14.2307,14.2554,14.1936,14.1936,1123100.0
2008-06-19 15:10:00,23.0,23.02,22.95,22.97,1316800.0,14.1936,14.206,14.1628,14.1751,1316800.0
2008-06-19 15:20:00,22.97,22.98,22.91,22.92,957900.0,14.1751,14.1813,14.1381,14.1443,957900.0
2008-06-19 15:30:00,22.93,22.93,22.83,22.87,1543300.0,14.1504,14.1504,14.0887,14.1134,1543300.0
2008-06-19 15:40:00,22.87,22.88,22.82,22.83,1902800.0,14.1134,14.1196,14.0826,14.0887,1902800.0
2008-06-19 15:50:00,22.83,22.87,22.8,22.85,2444400.0,14.0887,14.1134,14.0702,14.1011,2444400.0
2008-06-20 09:30:00,22.73,22.74,22.42,22.45,11328100.0,14.027,14.0332,13.8357,13.8542,11328100.0
2008-06-20 09:40:00,22.45,22.55,22.4,22.5,1665900.0,13.8542,13.9159,13.8234,13.8851,1665900.0
2008-06-20 09:50:00,22.5,22.51,22.4,22.4,1378100.0,13.8851,13.8913,13.8234,13.8234,1378100.0
2008-06-20 10:00:00,22.4,22.42,22.32,22.36,1704500.0,13.8234,13.8357,13.774,13.7987,1704500.0
2008-06-20 10:10:00,22.35,22.45,22.35,22.44,1057400.0,13.7925,13.8542,13.7925,13.8481,1057400.0
2008-06-20 10:20:00,22.45,22.48,22.38,22.44,1391900.0,13.8542,13.8727,13.811,13.8481,1391900.0
2008-06-20 10:30:00,22.43,22.43,22.31,22.33,999200.0,13.8419,13.8419,13.7678,13.7802,999200.0
2008-06-20 10:40:00,22.33,22.37,22.31,22.36,1046800.0,13.7802,13.8049,13.7678,13.7987,1046800.0
2008-06-20 10:50:00,22.35,22.49,22.34,22.46,1329000.0,13.7925,13.8789,13.7863,13.8604,1329000.0
2008-06-20 11:00:00,22.45,22.52,22.4,22.51,1061000.0,13.8542,13.8974,13.8234,13.8913,1061000.0
2008-06-20 11:10:00,22.51,22.52,22.43,22.46,758000.0,13.8913,13.8974,13.8419,13.8604,758000.0
2008-06-20 11:20:00,22.47,22.55,22.46,22.5,1036500.0,13.8666,13.9159,13.8604,13.8851,1036500.0
2008-06-20 11:30:00,22.5,22.53,22.46,22.51,658900.0,13.8851,13.9036,13.8604,13.8913,658900.0
2008-06-20 11:40:00,22.51,22.59,22.48,22.48,1201200.0,13.8913,13.9406,13.8727,13.8727,1201200.0
2008-06-20 11:50:00,22.48,22.51,22.45,22.5,552100.0,13.8727,13.8913,13.8542,13.8851,552100.0
2008-06-20 12:00:00,22.5,22.53,22.46,22.47,525000.0,13.8851,13.9036,13.8604,13.8666,525000.0
2008-06-20 12:10:00,22.47,22.48,22.41,22.45,549800.0,13.8666,13.8727,13.8295,13.8542,549800.0
2008-06-20 12:20:00,22.44,22.52,22.41,22.51,616500.0,13.8481,13.8974,13.8295,13.8913,616500.0
2008-06-20 12:30:00,22.51,22.55,22.49,22.52,614100.0,13.8913,13.9159,13.8789,13.8974,614100.0
2008-06-20 12:40:00,22.53,22.56,22.52,22.54,480400.0,13.9036,13.9221,13.8974,13.9098,480400.0
2008-06-20 12:50:00,22.53,22.59,22.53,22.58,451200.0,13.9036,13.9406,13.9036,13.9345,451200.0
2008-06-20 13:00:00,22.58,22.64,22.58,22.63,956200.0,13.9345,13.9715,13.9345,13.9653,956200.0
2008-06-20 13:10:00,22.63,22.65,22.53,22.54,782400.0,13.9653,13.9777,13.9036,13.9098,782400.0
2008-06-20 13:20:00,22.54,22.55,22.36,22.42,1392200.0,13.9098,13.9159,13.7987,13.8357,1392200.0
2008-06-20 13:30:00,22.42,22.43,22.35,22.42,1170500.0,13.8357,13.8419,13.7925,13.8357,1170500.0
2008-06-20 13:40:00,22.42,22.44,22.38,22.43,528700.0,13.8357,13.8481,13.811,13.8419,528700.0
2008-06-20 13:50:00,22.43,22.47,22.43,22.46,506700.0,13.8419,13.8666,13.8419,13.8604,506700.0
2008-06-20 14:00:00,22.45,22.48,22.42,22.48,904700.0,13.8542,13.8727,13.8357,13.8727,904700.0
2008-06-20 14:10:00,22.47,22.51,22.46,22.49,1267000.0,13.8666,13.8913,13.8604,13.8789,1267000.0
2008-06-20 14:20:00,22.49,22.54,22.49,22.52,719200.0,13.8789,13.9098,13.8789,13.8974,719200.0
2008-06-20 14:30:00,22.53,22.54,22.47,22.47,605400.0,13.9036,13.9098,13.8666,13.8666,605400.0
2008-06-20 14:40:00,22.47,22.52,22.46,22.5,623400.0,13.8666,13.8974,13.8604,13.8851,623400.0
2008-06-20 14:50:00,22.5,22.5,22.36,22.39,1434600.0,13.8851,13.8851,13.7987,13.8172,1434600.0
2008-06-20 15:00:00,22.39,22.41,22.34,22.36,1380400.0,13.8172,13.8295,13.7863,13.7987,1380400.0
2008-06-20 15:10:00,22.37,22.4,22.35,22.37,826700.0,13.8049,13.8234,13.7925,13.8049,826700.0
2008-06-20 15:20:00,22.37,22.49,22.35,22.47,1998100.0,13.8049,13.8789,13.7925,13.8666,1998100.0
2008-06-20 15:30:00,22.47,22.54,22.46,22.53,1476300.0,13.8666,13.9098,13.8604,13.9036,1476300.0
2008-06-20 15:40:00,22.53,22.64,22.53,22.56,2908900.0,13.9036,13.9715,13.9036,13.9221,2908900.0
2008-06-20 15:50:00,22.57,22.57,22.38,22.39,4692100.0,13.9283,13.9283,13.811,13.8172,4692100.0
2008-06-23 09:30:00,22.51,22.65,22.49,22.63,1535700.0,13.8913,13.9777,13.8789,13.9653,1535700.0
2008-06-23 09:40:00,22.64,22.68,22.57,22.65,1607200.0,13.9715,13.9962,13.9283,13.9777,1607200.0
2008-06-23 09:50:00,22.65,22.68,22.59,22.66,1548700.0,13.9777,13.9962,13.9406,13.9838,1548700.0
2008-06-23 10:00:00,22.66,22.69,22.55,22.63,1414300.0,13.9838,14.0023,13.9159,13.9653,1414300.0
2008-06-23 10:10:00,22.62,22.67,22.61,22.61,792000.0,13.9591,13.99,13.953,13.953,792000.0
2008-06-23 10:20:00,22.62,22.65,22.56,22.6,958900.0,13.9591,13.9777,13.9221,13.9468,958900.0
2008-06-23 10:30:00,22.6,22.6,22.54,22.55,1120300.0,13.9468,13.9468,13.9098,13.9159,1120300.0
2008-06-23 10:40:00,22.55,22.55,22.45,22.5,1450100.0,13.9159,13.9159,13.8542,13.8851,1450100.0
2008-06-23 10:50:00,22.51,22.51,22.43,22.48,1118500.0,13.8913,13.8913,13.8419,13.8727,1118500.0
2008-06-23 11:00:00,22.49,22.51,22.48,22.49,604200.0,13.8789,13.8913,13.8727,13.8789,604200.0
2008-06-23 11:10:00,22.49,22.51,22.44,22.44,866900.0,13.8789,13.8913,13.8481,13.8481,866900.0
2008-06-23 11:20:00,22.44,22.45,22.33,22.36,1122800.0,13.8481,13.8542,13.7802,13.7987,1122800.0
2008-06-23 11:30:00,22.37,22.43,22.36,22.42,679700.0,13.8049,13.8419,13.7987,13.8357,679700.0
2008-06-23 11:40:00,22.42,22.47,22.4,22.41,702500.0,13.8357,13.8666,13.8234,13.8295,702500.0
2008-06-23 11:50:00,22.4,22.5,22.4,22.49,639000.0,13.8234,13.8851,13.8234,13.8789,639000.0
2008-06-23 12:00:00,22.49,22.5,22.43,22.49,780000.0,13.8789,13.8851,13.8419,13.8789,780000.0
2008-06-23 12:10:00,22.49,22.5,22.45,22.49,687400.0,13.8789,13.8851,13.8542,13.8789,687400.0
2008-06-23 12:20:00,22.49,22.53,22.46,22.5,978100.0,13.8789,13.9036,13.8604,13.8851,978100.0
2008-06-23 12:30:00,22.5,22.57,22.49,22.55,874200.0,13.8851,13.9283,13.8789,13.9159,874200.0
2008-06-23 12:40:00,22.55,22.59,22.52,22.57,693300.0,13.9159,13.9406,13.8974,13.9283,693300.0
2008-06-23 12:50:00,22.57,22.62,22.55,22.57,803600.0,13.9283,13.9591,13.9159,13.9283,803600.0
2008-06-23 13:00:00,22.57,22.6,22.55,22.6,686700.0,13.9283,13.9468,13.9159,13.9468,686700.0
2008-06-23 13:10:00,22.6,22.6,22.53,22.56,606000.0,13.9468,13.9468,13.9036,13.9221,606000.0
2008-06-23 13:20:00,22.56,22.64,22.56,22.61,844900.0,13.9221,13.9715,13.9221,13.953,844900.0
2008-06-23 13:30:00,22.61,22.63,22.6,22.6,357600.0,13.953,13.9653,13.9468,13.9468,357600.0
2008-06-23 13:40:00,22.6,22.71,22.59,22.69,1123300.0,13.9468,14.0147,13.9406,14.0023,1123300.0
2008-06-23 13:50:00,22.7,22.7,22.62,22.62,786700.0,14.0085,14.0085,13.9591,13.9591,786700.0
2008-06-23 14:00:00,22.62,22.65,22.55,22.56,702000.0,13.9591,13.9777,13.9159,13.9221,702000.0
2008-06-23 14:10:00,22.56,22.58,22.48,22.57,1384900.0,13.9221,13.9345,13.8727,13.9283,1384900.0
2008-06-23 14:20:00,22.57,22.6,22.51,22.57,1198300.0,13.9283,13.9468,13.8913,13.9283,1198300.0
2008-06-23 14:30:00,22.57,22.63,22.56,22.59,484200.0,13.9283,13.9653,13.9221,13.9406,484200.0
2008-06-23 14:40:00,22.59,22.61,22.5,22.51,487600.0,13.9406,13.953,13.8851,13.8913,487600.0
2008-06-23 14:50:00,22.51,22.52,22.46,22.5,1116300.0,13.8913,13.8974,13.8604,13.8851,1116300.0
2008-06-23 15:00:00,22.5,22.51,22.46,22.47,533800.0,13.8851,13.8913,13.8604,13.8666,533800.0
2008-06-23 15:10:00,22.47,22.53,22.45,22.46,1029300.0,13.8666,13.9036,13.8542,13.8604,1029300.0
2008-06-23 15:20:00,22.46,22.52,22.43,22.48,908500.0,13.8604,13.8974,13.8419,13.8727,908500.0
2008-06-23 15:30:00,22.48,22.49,22.44,22.48,457700.0,13.8727,13.8789,13.8481,13.8727,457700.0
2008-06-23 15:40:00,22.48,22.49,22.39,22.4,884300.0,13.8727,13.8789,13.8172,13.8234,884300.0
2008-06-23 15:50:00,22.4,22.4,22.31,22.38,2799400.0,13.8234,13.8234,13.7678,13.811,2799400.0
2008-06-24 09:30:00,22.21,22.56,22.2,22.53,1820500.0,13.7061,13.9221,13.6999,13.9036,1820500.0
2008-06-24 09:40:00,22.54,22.57,22.33,22.37,1888400.0,13.9098,13.9283,13.7802,13.8049,1888400.0
2008-06-24 09:50:00,22.36,22.37,22.29,22.29,954300.0,13.7987,13.8049,13.7555,13.7555,954300.0
2008-06-24 10:00:00,22.29,22.29,22.18,22.23,1535500.0,13.7555,13.7555,13.6876,13.7185,1535500.0
2008-06-24 10:10:00,22.22,22.35,22.22,22.33,2056000.0,13.7123,13.7925,13.7123,13.7802,2056000.0
2008-06-24 10:20:00,22.33,22.36,22.28,22.32,856500.0,13.7802,13.7987,13.7493,13.774,856500.0
2008-06-24 10:30:00,22.33,22.35,22.22,22.27,1078000.0,13.7802,13.7925,13.7123,13.7431,1078000.0
2008-06-24 10:40:00,22.27,22.29,22.22,22.26,1168300.0,13.7431,13.7555,13.7123,13.737,1168300.0
2008-06-24 10:50:00,22.26,22.49,22.24,22.48,1851700.0,13.737,13.8789,13.7246,13.8727,1851700.0
2008-06-24 11:00:00,22.47,22.48,22.38,22.39,1663900.0,13.8666,13.8727,13.811,13.8172,1663900.0
2008-06-24 11:10:00,22.39,22.55,22.32,22.55,1606300.0,13.8172,13.9159,13.774,13.9159,1606300.0
2008-06-24 11:20:00,22.55,22.59,22.42,22.46,1598500.0,13.9159,13.9406,13.8357,13.8604,1598500.0
2008-06-24 11:30:00,22.46,22.47,22.35,22.47,822300.0,13.8604,13.8666,13.7925,13.8666,822300.0
2008-06-24 11:40:00,22.46,22.6,22.43,22.57,846600.0,13.8604,13.9468,13.8419,13.9283,846600.0
2008-06-24 11:50:00,22.57,22.62,22.53,22.59,669000.0,13.9283,13.9591,13.9036,13.9406,669000.0
2008-06-24 12:00:00,22.59,22.61,22.57,22.6,568200.0,13.9406,13.953,13.9283,13.9468,568200.0
2008-06-24 12:10:00,22.6,22.61,22.53,22.55,626700.0,13.9468,13.953,13.9036,13.9159,626700.0
2008-06-24 12:20:00,22.55,22.62,22.52,22.61,662600.0,13.9159,13.9591,13.8974,13.953,662600.0
2008-06-24 12:30:00,22.6,22.65,22.59,22.63,849300.0,13.9468,13.9777,13.9406,13.9653,849300.0
2008-06-24 12:40:00,22.62,22.64,22.54,22.57,609100.0,13.9591,13.9715,13.9098,13.9283,609100.0
2008-06-24 12:50:00,22.58,22.59,22.52,22.58,845900.0,13.9345,13.9406,13.8974,13.9345,845900.0
2008-06-24 13:00:00,22.58,22.63,22.58,22.61,866200.0,13.9345,13.9653,13.9345,13.953,866200.0
2008-06-24 13:10:00,22.61,22.66,22.56,22.64,707400.0,13.953,13.9838,13.9221,13.9715,707400.0
2008-06-24 13:20:00,22.64,22.66,22.59,22.59,497100.0,13.9715,13.9838,13.9406,13.9406,497100.0
2008-06-24 13:30:00,22.59,22.64,22.58,22.61,440000.0,13.9406,13.9715,13.9345,13.953,440000.0
2008-06-24 13:40:00,22.61,22.67,22.58,22.65,739200.0,13.953,13.99,13.9345,13.9777,739200.0
2008-06-24 13:50:00,22.65,22.72,22.65,22.72,527600.0,13.9777,14.0208,13.9777,14.0208,527600.0
2008-06-24 14:00:00,22.71,22.81,22.71,22.75,874600.0,14.0147,14.0764,14.0147,14.0394,874600.0
2008-06-24 14:10:00,22.75,22.77,22.71,22.75,682600.0,14.0394,14.0517,14.0147,14.0394,682600.0
2008-06-24 14:20:00,22.75,22.78,22.74,22.76,526400.0,14.0394,14.0579,14.0332,14.0455,526400.0
2008-06-24 14:30:00,22.76,22.76,22.64,22.64,963900.0,14.0455,14.0455,13.9715,13.9715,963900.0
2008-06-24 14:40:00,22.65,22.66,22.56,22.6,1362800.0,13.9777,13.9838,13.9221,13.9468,1362800.0
2008-06-24 14:50:00,22.6,22.68,22.58,22.62,1078800.0,13.9468,13.9962,13.9345,13.9591,1078800.0
2008-06-24 15:00:00,22.62,22.67,22.56,22.59,1219500.0,13.9591,13.99,13.9221,13.9406,1219500.0
2008-06-24 15:10:00,22.58,22.63,22.52,22.54,1865400.0,13.9345,13.9653,13.8974,13.9098,1865400.0
2008-06-24 15:20:00,22.53,22.57,22.48,22.52,1043800.0,13.9036,13.9283,13.8727,13.8974,1043800.0
2008-06-24 15:30:00,22.53,22.53,22.41,22.47,1382200.0,13.9036,13.9036,13.8295,13.8666,1382200.0
2008-06-24 15:40:00,22.47,22.53,22.44,22.44,1311400.0,13.8666,13.9036,13.8481,13.8481,1311400.0
2008-06-24 15:50:00,22.45,22.45,22.37,22.41,1880400.0,13.8542,13.8542,13.8049,13.8295,1880400.0
2008-06-25 09:30:00,22.42,22.74,22.41,22.72,1684600.0,13.8357,14.0332,13.8295,14.0208,1684600.0
2008-06-25 09:40:00,22.73,22.81,22.72,22.74,1282900.0,14.027,14.0764,14.0208,14.0332,1282900.0
2008-06-25 09:50:00,22.73,22.75,22.67,22.74,1031600.0,14.027,14.0394,13.99,14.0332,1031600.0
2008-06-25 10:00:00,22.74,22.75,22.66,22.7,1156700.0,14.0332,14.0394,13.9838,14.0085,1156700.0
2008-06-25 10:10:00,22.71,22.78,22.7,22.78,778100.0,14.0147,14.0579,14.0085,14.0579,778100.0
2008-06-25 10:20:00,22.78,22.8,22.76,22.77,604300.0,14.0579,14.0702,14.0455,14.0517,604300.0
2008-06-25 10:30:00,22.77,22.95,22.76,22.94,1779500.0,14.0517,14.1628,14.0455,14.1566,1779500.0
2008-06-25 10:40:00,22.93,22.98,22.91,22.95,959300.0,14.1504,14.1813,14.1381,14.1628,959300.0
2008-06-25 10:50:00,22.95,22.98,22.92,22.95,656600.0,14.1628,14.1813,14.1443,14.1628,656600.0
2008-06-25 11:00:00,22.95,22.97,22.89,22.89,834700.0,14.1628,14.1751,14.1258,14.1258,834700.0
2008-06-25 11:10:00,22.89,22.94,22.83,22.93,1200200.0,14.1258,14.1566,14.0887,14.1504,1200200.0
2008-06-25 11:20:00,22.92,22.96,22.86,22.88,777500.0,14.1443,14.169,14.1072,14.1196,777500.0
2008-06-25 11:30:00,22.89,22.92,22.81,22.81,1186100.0,14.1258,14.1443,14.0764,14.0764,1186100.0
2008-06-25 11:40:00,22.81,22.82,22.75,22.77,780100.0,14.0764,14.0826,14.0394,14.0517,780100.0
2008-06-25 11:50:00,22.78,22.86,22.77,22.85,659800.0,14.0579,14.1072,14.0517,14.1011,659800.0
2008-06-25 12:00:00,22.85,22.87,22.8,22.81,260000.0,14.1011,14.1134,14.0702,14.0764,260000.0
2008-06-25 12:10:00,22.81,22.89,22.8,22.85,671400.0,14.0764,14.1258,14.0702,14.1011,671400.0
2008-06-25 12:20:00,22.85,22.93,22.85,22.93,778900.0,14.1011,14.1504,14.1011,14.1504,778900.0
2008-06-25 12:30:00,22.92,22.94,22.89,22.89,799200.0,14.1443,14.1566,14.1258,14.1258,799200.0
2008-06-25 12:40:00,22.9,22.91,22.86,22.89,1332700.0,14.1319,14.1381,14.1072,14.1258,1332700.0
2008-06-25 12:50:00,22.9,22.92,22.87,22.9,653000.0,14.1319,14.1443,14.1134,14.1319,653000.0
2008-06-25 13:00:00,22.89,22.9,22.84,22.86,538100.0,14.1258,14.1319,14.0949,14.1072,538100.0
2008-06-25 13:10:00,22.87,22.97,22.86,22.96,859400.0,14.1134,14.1751,14.1072,14.169,859400.0
2008-06-25 13:20:00,22.96,22.98,22.93,22.94,548000.0,14.169,14.1813,14.1504,14.1566,548000.0
2008-06-25 13:30:00,22.94,22.94,22.86,22.87,992800.0,14.1566,14.1566,14.1072,14.1134,992800.0
2008-06-25 13:40:00,22.87,22.93,22.87,22.89,401100.0,14.1134,14.1504,14.1134,14.1258,401100.0
2008-06-25 13:50:00,22.89,22.9,22.83,22.85,289200.0,14.1258,14.1319,14.0887,14.1011,289200.0
2008-06-25 14:00:00,22.85,22.96,22.85,22.93,482000.0,14.1011,14.169,14.1011,14.1504,482000.0
2008-06-25 14:10:00,22.93,23.0,22.86,22.99,2469000.0,14.1504,14.1936,14.1072,14.1875,2469000.0
2008-06-25 14:20:00,22.99,23.0,22.89,22.89,1770000.0,14.1875,14.1936,14.1258,14.1258,1770000.0
2008-06-25 14:30:00,22.89,22.94,22.76,22.82,2772000.0,14.1258,14.1566,14.0455,14.0826,2772000.0
2008-06-25 14:40:00,22.82,22.86,22.72,22.83,2373300.0,14.0826,14.1072,14.0208,14.0887,2373300.0
2008-06-25 14:50:00,22.83,22.89,22.8,22.83,1083500.0,14.0887,14.1258,14.0702,14.0887,1083500.0
2008-06-25 15:00:00,22.84,22.97,22.82,22.92,1427300.0,14.0949,14.1751,14.0826,14.1443,1427300.0
2008-06-25 15:10:00,22.93,22.98,22.88,22.92,1055100.0,14.1504,14.1813,14.1196,14.1443,1055100.0
2008-06-25 15:20:00,22.92,22.92,22.73,22.78,1470600.0,14.1443,14.1443,14.027,14.0579,1470600.0
2008-06-25 15:30:00,22.78,22.79,22.59,22.69,1886200.0,14.0579,14.064,13.9406,14.0023,1886200.0
2008-06-25 15:40:00,22.69,22.72,22.61,22.61,1821000.0,14.0023,14.0208,13.953,13.953,1821000.0
2008-06-25 15:50:00,22.61,22.69,22.6,22.66,2069800.0,13.953,14.0023,13.9468,13.9838,2069800.0
2008-06-26 09:30:00,22.34,22.52,22.3,22.42,1950000.0,13.7863,13.8974,13.7617,13.8357,1950000.0
2008-06-26 09:40:00,22.41,22.47,22.27,22.28,1551900.0,13.8295,13.8666,13.7431,13.7493,1551900.0
2008-06-26 09:50:00,22.28,22.29,22.18,22.22,2399400.0,13.7493,13.7555,13.6876,13.7123,2399400.0
2008-06-26 10:00:00,22.22,22.24,22.14,22.22,1438000.0,13.7123,13.7246,13.6629,13.7123,1438000.0
2008-06-26 10:10:00,22.22,22.22,22.1,22.12,1723100.0,13.7123,13.7123,13.6382,13.6506,1723100.0
2008-06-26 10:20:00,22.13,22.22,22.11,22.19,1335000.0,13.6568,13.7123,13.6444,13.6938,1335000.0
2008-06-26 10:30:00,22.19,22.22,22.08,22.09,845600.0,13.6938,13.7123,13.6259,13.6321,845600.0
2008-06-26 10:40:00,22.09,22.11,22.01,22.03,1368000.0,13.6321,13.6444,13.5827,13.595,1368000.0
2008-06-26 10:50:00,22.03,22.06,21.88,21.89,1467900.0,13.595,13.6136,13.5025,13.5086,1467900.0
2008-06-26 11:00:00,21.89,22.02,21.88,22.01,1252000.0,13.5086,13.5889,13.5025,13.5827,1252000.0
2008-06-26 11:10:00,22.01,22.05,21.97,22.0,1128400.0,13.5827,13.6074,13.558,13.5765,1128400.0
2008-06-26 11:20:00,22.0,22.05,21.96,22.02,751100.0,13.5765,13.6074,13.5518,13.5889,751100.0
2008-06-26 11:30:00,22.02,22.06,21.98,22.02,1712700.0,13.5889,13.6136,13.5642,13.5889,1712700.0
2008-06-26 11:40:00,22.01,22.13,22.01,22.13,770500.0,13.5827,13.6568,13.5827,13.6568,770500.0
2008-06-26 11:50:00,22.13,22.13,22.04,22.05,505200.0,13.6568,13.6568,13.6012,13.6074,505200.0
2008-06-26 12:00:00,22.05,22.05,21.95,22.01,697300.0,13.6074,13.6074,13.5457,13.5827,697300.0
2008-06-26 12:10:00,22.02,22.04,21.99,22.0,1008900.0,13.5889,13.6012,13.5704,13.5765,1008900.0
2008-06-26 12:20:00,22.01,22.03,21.94,21.94,828100.0,13.5827,13.595,13.5395,13.5395,828100.0
2008-06-26 12:30:00,21.94,22.01,21.91,21.98,1071300.0,13.5395,13.5827,13.521,13.5642,1071300.0
2008-06-26 12:40:00,21.98,21.99,21.93,21.95,418300.0,13.5642,13.5704,13.5333,13.5457,418300.0
2008-06-26 12:50:00,21.94,21.97,21.92,21.96,718900.0,13.5395,13.558,13.5272,13.5518,718900.0
2008-06-26 13:00:00,21.95,21.99,21.94,21.94,422600.0,13.5457,13.5704,13.5395,13.5395,422600.0
2008-06-26 13:10:00,21.94,21.98,21.92,21.95,252800.0,13.5395,13.5642,13.5272,13.5457,252800.0
2008-06-26 13:20:00,21.96,21.97,21.86,21.88,592300.0,13.5518,13.558,13.4901,13.5025,592300.0
2008-06-26 13:30:00,21.88,21.93,21.86,21.92,749700.0,13.5025,13.5333,13.4901,13.5272,749700.0
2008-06-26 13:40:00,21.91,21.96,21.9,21.94,790100.0,13.521,13.5518,13.5148,13.5395,790100.0
2008-06-26 13:50:00,21.94,22.0,21.93,21.98,486500.0,13.5395,13.5765,13.5333,13.5642,486500.0
2008-06-26 14:00:00,21.97,22.05,21.95,22.02,658300.0,13.558,13.6074,13.5457,13.5889,658300.0
2008-06-26 14:10:00,22.02,22.02,21.88,21.88,860000.0,13.5889,13.5889,13.5025,13.5025,860000.0
2008-06-26 14:20:00,21.89,21.89,21.8,21.84,1288200.0,13.5086,13.5086,13.4531,13.4778,1288200.0
2008-06-26 14:30:00,21.84,21.87,21.76,21.77,1232500.0,13.4778,13.4963,13.4284,13.4346,1232500.0
2008-06-26 14:40:00,21.78,21.8,21.65,21.67,1713800.0,13.4408,13.4531,13.3605,13.3729,1713800.0
2008-06-26 14:50:00,21.67,21.75,21.66,21.72,974800.0,13.3729,13.4222,13.3667,13.4037,974800.0
2008-06-26 15:00:00,21.73,21.8,21.71,21.78,1248700.0,13.4099,13.4531,13.3976,13.4408,1248700.0
2008-06-26 15:10:00,21.78,21.8,21.67,21.75,1861100.0,13.4408,13.4531,13.3729,13.4222,1861100.0
2008-06-26 15:20:00,21.74,21.83,21.71,21.8,1171900.0,13.4161,13.4716,13.3976,13.4531,1171900.0
2008-06-26 15:30:00,21.79,21.86,21.73,21.83,1198800.0,13.4469,13.4901,13.4099,13.4716,1198800.0
2008-06-26 15:40:00,21.83,21.84,21.69,21.73,1962300.0,13.4716,13.4778,13.3852,13.4099,1962300.0
2008-06-26 15:50:00,21.72,21.73,21.59,21.6,5514300.0,13.4037,13.4099,13.3235,13.3297,5514300.0
2008-06-27 09:30:00,21.62,21.77,21.6,21.61,1800200.0,13.342,13.4346,13.3297,13.3359,1800200.0
2008-06-27 09:40:00,21.6,21.6,21.36,21.54,1915000.0,13.3297,13.3297,13.1816,13.2927,1915000.0
2008-06-27 09:50:00,21.53,21.72,21.52,21.71,1695800.0,13.2865,13.4037,13.2803,13.3976,1695800.0
2008-06-27 10:00:00,21.72,21.84,21.67,21.7,1729000.0,13.4037,13.4778,13.3729,13.3914,1729000.0
2008-06-27 10:10:00,21.71,21.72,21.57,21.59,893000.0,13.3976,13.4037,13.3112,13.3235,893000.0
2008-06-27 10:20:00,21.6,21.69,21.56,21.61,1312300.0,13.3297,13.3852,13.305,13.3359,1312300.0
2008-06-27 10:30:00,21.6,21.74,21.59,21.67,1051900.0,13.3297,13.4161,13.3235,13.3729,1051900.0
2008-06-27 10:40:00,21.68,21.68,21.49,21.59,2096500.0,13.379,13.379,13.2618,13.3235,2096500.0
2008-06-27 10:50:00,21.6,21.62,21.49,21.52,1744700.0,13.3297,13.342,13.2618,13.2803,1744700.0
2008-06-27 11:00:00,21.52,21.56,21.46,21.55,986700.0,13.2803,13.305,13.2433,13.2988,986700.0
2008-06-27 11:10:00,21.54,21.58,21.49,21.52,621200.0,13.2927,13.3173,13.2618,13.2803,621200.0
2008-06-27 11:20:00,21.52,21.56,21.5,21.54,617300.0,13.2803,13.305,13.268,13.2927,617300.0
2008-06-27 11:30:00,21.54,21.56,21.48,21.54,1080000.0,13.2927,13.305,13.2556,13.2927,1080000.0
2008-06-27 11:40:00,21.53,21.59,21.51,21.59,351600.0,13.2865,13.3235,13.2741,13.3235,351600.0
2008-06-27 11:50:00,21.59,21.6,21.5,21.51,488700.0,13.3235,13.3297,13.268,13.2741,488700.0
2008-06-27 12:00:00,21.52,21.63,21.51,21.58,351700.0,13.2803,13.3482,13.2741,13.3173,351700.0
2008-06-27 12:10:00,21.58,21.6,21.53,21.59,262300.0,13.3173,13.3297,13.2865,13.3235,262300.0
2008-06-27 12:20:00,21.6,21.64,21.58,21.64,472800.0,13.3297,13.3544,13.3173,13.3544,472800.0
2008-06-27 12:30:00,21.63,21.65,21.5,21.53,712000.0,13.3482,13.3605,13.268,13.2865,712000.0
2008-06-27 12:40:00,21.53,21.55,21.47,21.52,551600.0,13.2865,13.2988,13.2495,13.2803,551600.0
2008-06-27 12:50:00,21.51,21.56,21.5,21.53,572000.0,13.2741,13.305,13.268,13.2865,572000.0
2008-06-27 13:00:00,21.52,21.54,21.42,21.42,889700.0,13.2803,13.2927,13.2186,13.2186,889700.0
2008-06-27 13:10:00,21.43,21.43,21.3,21.32,1650000.0,13.2248,13.2248,13.1445,13.1569,1650000.0
2008-06-27 13:20:00,21.33,21.34,21.22,21.31,1328700.0,13.1631,13.1692,13.0952,13.1507,1328700.0
2008-06-27 13:30:00,21.31,21.36,21.24,21.25,935800.0,13.1507,13.1816,13.1075,13.1137,935800.0
2008-06-27 13:40:00,21.24,21.31,21.24,21.28,734500.0,13.1075,13.1507,13.1075,13.1322,734500.0
2008-06-27 13:50:00,21.29,21.37,21.26,21.33,957900.0,13.1384,13.1877,13.1199,13.1631,957900.0
2008-06-27 14:00:00,21.34,21.41,21.31,21.38,1377600.0,13.1692,13.2124,13.1507,13.1939,1377600.0
2008-06-27 14:10:00,21.38,21.49,21.36,21.41,1132300.0,13.1939,13.2618,13.1816,13.2124,1132300.0
2008-06-27 14:20:00,21.41,21.55,21.31,21.5,1612700.0,13.2124,13.2988,13.1507,13.268,1612700.0
2008-06-27 14:30:00,21.51,21.54,21.44,21.47,1183900.0,13.2741,13.2927,13.2309,13.2495,1183900.0
2008-06-27 14:40:00,21.46,21.53,21.41,21.52,994600.0,13.2433,13.2865,13.2124,13.2803,994600.0
2008-06-27 14:50:00,21.53,21.54,21.46,21.54,749500.0,13.2865,13.2927,13.2433,13.2927,749500.0
2008-06-27 15:00:00,21.54,21.57,21.49,21.57,869100.0,13.2927,13.3112,13.2618,13.3112,869100.0
2008-06-27 15:10:00,21.57,21.61,21.49,21.52,1382400.0,13.3112,13.3359,13.2618,13.2803,1382400.0
2008-06-27 15:20:00,21.52,21.59,21.45,21.5,1132000.0,13.2803,13.3235,13.2371,13.268,1132000.0
2008-06-27 15:30:00,21.49,21.52,21.42,21.51,1378900.0,13.2618,13.2803,13.2186,13.2741,1378900.0
2008-06-27 15:40:00,21.51,21.64,21.51,21.59,1204600.0,13.2741,13.3544,13.2741,13.3235,1204600.0
2008-06-27 15:50:00,21.58,21.59,21.5,21.53,1753900.0,13.3173,13.3235,13.268,13.2865,1753900.0
2008-06-30 09:30:00,21.4,21.58,21.34,21.53,1436000.0,13.2063,13.3173,13.1692,13.2865,1436000.0
2008-06-30 09:40:00,21.53,21.72,21.51,21.56,1342200.0,13.2865,13.4037,13.2741,13.305,1342200.0
2008-06-30 09:50:00,21.56,21.63,21.41,21.41,870400.0,13.305,13.3482,13.2124,13.2124,870400.0
2008-06-30 10:00:00,21.41,21.51,21.34,21.44,1110900.0,13.2124,13.2741,13.1692,13.2309,1110900.0
2008-06-30 10:10:00,21.44,21.55,21.43,21.48,999000.0,13.2309,13.2988,13.2248,13.2556,999000.0
2008-06-30 10:20:00,21.48,21.61,21.48,21.59,1182500.0,13.2556,13.3359,13.2556,13.3235,1182500.0
2008-06-30 10:30:00,21.58,21.63,21.49,21.5,1048700.0,13.3173,13.3482,13.2618,13.268,1048700.0
2008-06-30 10:40:00,21.49,21.54,21.43,21.54,613800.0,13.2618,13.2927,13.2248,13.2927,613800.0
2008-06-30 10:50:00,21.54,21.64,21.51,21.63,1011700.0,13.2927,13.3544,13.2741,13.3482,1011700.0
2008-06-30 11:00:00,21.63,21.65,21.55,21.59,689200.0,13.3482,13.3605,13.2988,13.3235,689200.0
2008-06-30 11:10:00,21.59,21.71,21.58,21.69,815600.0,13.3235,13.3976,13.3173,13.3852,815600.0
2008-06-30 11:20:00,21.7,21.85,21.66,21.84,1657700.0,13.3914,13.484,13.3667,13.4778,1657700.0
2008-06-30 11:30:00,21.84,21.9,21.79,21.84,1066800.0,13.4778,13.5148,13.4469,13.4778,1066800.0
2008-06-30 11:40:00,21.85,21.85,21.68,21.72,874700.0,13.484,13.484,13.379,13.4037,874700.0
2008-06-30 11:50:00,21.71,21.78,21.71,21.74,732000.0,13.3976,13.4408,13.3976,13.4161,732000.0
2008-06-30 12:00:00,21.74,21.75,21.67,21.75,777500.0,13.4161,13.4222,13.3729,13.4222,777500.0
2008-06-30 12:10:00,21.75,21.78,21.74,21.75,658600.0,13.4222,13.4408,13.4161,13.4222,658600.0
2008-06-30 12:20:00,21.75,21.75,21.68,21.73,766300.0,13.4222,13.4222,13.379,13.4099,766300.0
2008-06-30 12:30:00,21.73,21.73,21.64,21.66,478200.0,13.4099,13.4099,13.3544,13.3667,478200.0
2008-06-30 12:40:00,21.65,21.73,21.63,21.67,649900.0,13.3605,13.4099,13.3482,13.3729,649900.0
2008-06-30 12:50:00,21.68,21.7,21.61,21.63,336700.0,13.379,13.3914,13.3359,13.3482,336700.0
2008-06-30 13:00:00,21.63,21.63,21.55,21.55,1046500.0,13.3482,13.3482,13.2988,13.2988,1046500.0
2008-06-30 13:10:00,21.55,21.59,21.51,21.53,908200.0,13.2988,13.3235,13.2741,13.2865,908200.0
2008-06-30 13:20:00,21.53,21.57,21.5,21.5,517200.0,13.2865,13.3112,13.268,13.268,517200.0
2008-06-30 13:30:00,21.5,21.56,21.47,21.51,852400.0,13.268,13.305,13.2495,13.2741,852400.0
2008-06-30 13:40:00,21.51,21.53,21.45,21.45,883200.0,13.2741,13.2865,13.2371,13.2371,883200.0
2008-06-30 13:50:00,21.45,21.51,21.43,21.5,956700.0,13.2371,13.2741,13.2248,13.268,956700.0
2008-06-30 14:00:00,21.5,21.55,21.5,21.54,787600.0,13.268,13.2988,13.268,13.2927,787600.0
2008-06-30 14:10:00,21.54,21.54,21.47,21.52,664100.0,13.2927,13.2927,13.2495,13.2803,664100.0
2008-06-30 14:20:00,21.51,21.64,21.5,21.64,660200.0,13.2741,13.3544,13.268,13.3544,660200.0
2008-06-30 14:30:00,21.64,21.65,21.58,21.58,1199800.0,13.3544,13.3605,13.3173,13.3173,1199800.0
2008-06-30 14:40:00,21.58,21.67,21.54,21.65,1108200.0,13.3173,13.3729,13.2927,13.3605,1108200.0
2008-06-30 14:50:00,21.65,21.68,21.63,21.64,967300.0,13.3605,13.379,13.3482,13.3544,967300.0
2008-06-30 15:00:00,21.64,21.71,21.64,21.68,1031200.0,13.3544,13.3976,13.3544,13.379,1031200.0
2008-06-30 15:10:00,21.67,21.74,21.65,21.68,1294400.0,13.3729,13.4161,13.3605,13.379,1294400.0
2008-06-30 15:20:00,21.67,21.74,21.64,21.69,1267400.0,13.3729,13.4161,13.3544,13.3852,1267400.0
2008-06-30 15:30:00,21.69,21.72,21.61,21.67,1737700.0,13.3852,13.4037,13.3359,13.3729,1737700.0
2008-06-30 15:40:00,21.67,21.73,21.63,21.67,1749000.0,13.3729,13.4099,13.3482,13.3729,1749000.0
2008-06-30 15:50:00,21.66,21.67,21.48,21.48,3904100.0,13.3667,13.3729,13.2556,13.2556,3904100.0
2008-07-01 09:30:00,21.24,21.41,21.19,21.39,2730200.0,13.1075,13.2124,13.0767,13.2001,2730200.0
2008-07-01 09:40:00,21.4,21.43,21.3,21.37,1504700.0,13.2063,13.2248,13.1445,13.1877,1504700.0
2008-07-01 09:50:00,21.37,21.53,21.34,21.49,1597300.0,13.1877,13.2865,13.1692,13.2618,1597300.0
2008-07-01 10:00:00,21.49,21.63,21.42,21.49,2689500.0,13.2618,13.3482,13.2186,13.2618,2689500.0
2008-07-01 10:10:00,21.49,21.5,21.4,21.43,997500.0,13.2618,13.268,13.2063,13.2248,997500.0
2008-07-01 10:20:00,21.43,21.52,21.42,21.51,743700.0,13.2248,13.2803,13.2186,13.2741,743700.0
2008-07-01 10:30:00,21.49,21.67,21.49,21.66,1193100.0,13.2618,13.3729,13.2618,13.3667,1193100.0
2008-07-01 10:40:00,21.67,21.68,21.55,21.67,1092100.0,13.3729,13.379,13.2988,13.3729,1092100.0
2008-07-01 10:50:00,21.67,21.74,21.65,21.74,1440100.0,13.3729,13.4161,13.3605,13.4161,1440100.0
2008-07-01 11:00:00,21.74,21.83,21.72,21.73,2151400.0,13.4161,13.4716,13.4037,13.4099,2151400.0
2008-07-01 11:10:00,21.73,21.83,21.7,21.72,1352900.0,13.4099,13.4716,13.3914,13.4037,1352900.0
2008-07-01 11:20:00,21.72,21.77,21.71,21.73,944900.0,13.4037,13.4346,13.3976,13.4099,944900.0
2008-07-01 11:30:00,21.74,21.75,21.71,21.74,789600.0,13.4161,13.4222,13.3976,13.4161,789600.0
2008-07-01 11:40:00,21.73,21.74,21.61,21.62,1463500.0,13.4099,13.4161,13.3359,13.342,1463500.0
2008-07-01 11:50:00,21.62,21.64,21.49,21.49,1670300.0,13.342,13.3544,13.2618,13.2618,1670300.0
2008-07-01 12:00:00,21.49,21.49,21.37,21.38,1602100.0,13.2618,13.2618,13.1877,13.1939,1602100.0
2008-07-01 12:10:00,21.37,21.38,21.15,21.19,2537300.0,13.1877,13.1939,13.052,13.0767,2537300.0
2008-07-01 12:20:00,21.19,21.21,21.12,21.13,2068700.0,13.0767,13.089,13.0335,13.0396,2068700.0
2008-07-01 12:30:00,21.13,21.21,21.12,21.21,1375400.0,13.0396,13.089,13.0335,13.089,1375400.0
2008-07-01 12:40:00,21.21,21.26,21.14,21.25,929200.0,13.089,13.1199,13.0458,13.1137,929200.0
2008-07-01 12:50:00,21.26,21.3,21.23,21.26,769900.0,13.1199,13.1445,13.1013,13.1199,769900.0
2008-07-01 13:00:00,21.26,21.31,21.2,21.21,856300.0,13.1199,13.1507,13.0828,13.089,856300.0
2008-07-01 13:10:00,21.21,21.27,21.17,21.25,1099000.0,13.089,13.126,13.0643,13.1137,1099000.0
2008-07-01 13:20:00,21.25,21.37,21.25,21.29,1367100.0,13.1137,13.1877,13.1137,13.1384,1367100.0
2008-07-01 13:30:00,21.29,21.3,21.19,21.24,1132000.0,13.1384,13.1445,13.0767,13.1075,1132000.0
2008-07-01 13:40:00,21.25,21.32,21.19,21.32,1403700.0,13.1137,13.1569,13.0767,13.1569,1403700.0
2008-07-01 13:50:00,21.31,21.42,21.31,21.4,2019600.0,13.1507,13.2186,13.1507,13.2063,2019600.0
2008-07-01 14:00:00,21.4,21.49,21.37,21.47,1282000.0,13.2063,13.2618,13.1877,13.2495,1282000.0
2008-07-01 14:10:00,21.47,21.55,21.44,21.48,1452700.0,13.2495,13.2988,13.2309,13.2556,1452700.0
2008-07-01 14:20:00,21.48,21.55,21.46,21.49,1487300.0,13.2556,13.2988,13.2433,13.2618,1487300.0
2008-07-01 14:30:00,21.48,21.5,21.41,21.49,1094400.0,13.2556,13.268,13.2124,13.2618,1094400.0
2008-07-01 14:40:00,21.48,21.68,21.48,21.57,2348200.0,13.2556,13.379,13.2556,13.3112,2348200.0
2008-07-01 14:50:00,21.58,21.66,21.55,21.55,1974100.0,13.3173,13.3667,13.2988,13.2988,1974100.0
2008-07-01 15:00:00,21.54,21.64,21.5,21.63,1176000.0,13.2927,13.3544,13.268,13.3482,1176000.0
2008-07-01 15:10:00,21.63,21.65,21.48,21.49,1669600.0,13.3482,13.3605,13.2556,13.2618,1669600.0
2008-07-01 15:20:00,21.5,21.63,21.3,21.58,1432900.0,13.268,13.3482,13.1445,13.3173,1432900.0
2008-07-01 15:30:00,21.57,21.72,21.55,21.71,1965100.0,13.3112,13.4037,13.2988,13.3976,1965100.0
2008-07-01 15:40:00,21.71,21.72,21.6,21.63,2272400.0,13.3976,13.4037,13.3297,13.3482,2272400.0
2008-07-01 15:50:00,21.62,21.64,21.56,21.59,2952700.0,13.342,13.3544,13.305,13.3235,2952700.0
2008-07-02 09:30:00,21.63,21.79,21.55,21.77,1511400.0,13.3482,13.4469,13.2988,13.4346,1511400.0
2008-07-02 09:40:00,21.78,21.81,21.68,21.7,1213800.0,13.4408,13.4593,13.379,13.3914,1213800.0
2008-07-02 09:50:00,21.7,21.74,21.57,21.63,1418500.0,13.3914,13.4161,13.3112,13.3482,1418500.0
2008-07-02 10:00:00,21.63,21.7,21.62,21.66,1363400.0,13.3482,13.3914,13.342,13.3667,1363400.0
2008-07-02 10:10:00,21.67,21.68,21.5,21.52,1005100.0,13.3729,13.379,13.268,13.2803,1005100.0
2008-07-02 10:20:00,21.52,21.54,21.43,21.44,1553200.0,13.2803,13.2927,13.2248,13.2309,1553200.0
2008-07-02 10:30:00,21.44,21.51,21.41,21.42,1007100.0,13.2309,13.2741,13.2124,13.2186,1007100.0
2008-07-02 10:40:00,21.42,21.5,21.39,21.46,1309100.0,13.2186,13.268,13.2001,13.2433,1309100.0
2008-07-02 10:50:00,21.46,21.5,21.44,21.48,574600.0,13.2433,13.268,13.2309,13.2556,574600.0
2008-07-02 11:00:00,21.48,21.49,21.36,21.4,1223700.0,13.2556,13.2618,13.1816,13.2063,1223700.0
2008-07-02 11:10:00,21.4,21.4,21.36,21.37,736600.0,13.2063,13.2063,13.1816,13.1877,736600.0
2008-07-02 11:20:00,21.37,21.38,21.23,21.25,1756300.0,13.1877,13.1939,13.1013,13.1137,1756300.0
2008-07-02 11:30:00,21.25,21.27,21.2,21.25,1352500.0,13.1137,13.126,13.0828,13.1137,1352500.0
2008-07-02 11:40:00,21.25,21.27,21.13,21.18,1056300.0,13.1137,13.126,13.0396,13.0705,1056300.0
2008-07-02 11:50:00,21.18,21.2,21.13,21.18,842100.0,13.0705,13.0828,13.0396,13.0705,842100.0
2008-07-02 12:00:00,21.18,21.3,21.17,21.23,1874400.0,13.0705,13.1445,13.0643,13.1013,1874400.0
2008-07-02 12:10:00,21.22,21.25,21.18,21.18,690900.0,13.0952,13.1137,13.0705,13.0705,690900.0
2008-07-02 12:20:00,21.19,21.21,21.11,21.17,802800.0,13.0767,13.089,13.0273,13.0643,802800.0
2008-07-02 12:30:00,21.16,21.17,21.12,21.16,621500.0,13.0581,13.0643,13.0335,13.0581,621500.0
2008-07-02 12:40:00,21.16,21.2,21.15,21.19,435400.0,13.0581,13.0828,13.052,13.0767,435400.0
2008-07-02 12:50:00,21.19,21.23,21.14,21.18,680200.0,13.0767,13.1013,13.0458,13.0705,680200.0
2008-07-02 13:00:00,21.17,21.19,21.14,21.16,265300.0,13.0643,13.0767,13.0458,13.0581,265300.0
2008-07-02 13:10:00,21.15,21.22,21.14,21.22,562000.0,13.052,13.0952,13.0458,13.0952,562000.0
2008-07-02 13:20:00,21.22,21.28,21.21,21.26,689600.0,13.0952,13.1322,13.089,13.1199,689600.0
2008-07-02 13:30:00,21.26,21.26,21.23,21.24,583400.0,13.1199,13.1199,13.1013,13.1075,583400.0
2008-07-02 13:40:00,21.24,21.25,21.18,21.25,729500.0,13.1075,13.1137,13.0705,13.1137,729500.0
2008-07-02 13:50:00,21.25,21.38,21.24,21.34,1159200.0,13.1137,13.1939,13.1075,13.1692,1159200.0
2008-07-02 14:00:00,21.35,21.37,21.27,21.31,981000.0,13.1754,13.1877,13.126,13.1507,981000.0
2008-07-02 14:10:00,21.3,21.34,21.26,21.32,890800.0,13.1445,13.1692,13.1199,13.1569,890800.0
2008-07-02 14:20:00,21.32,21.34,21.19,21.19,797000.0,13.1569,13.1692,13.0767,13.0767,797000.0
2008-07-02 14:30:00,21.19,21.23,21.13,21.16,866900.0,13.0767,13.1013,13.0396,13.0581,866900.0
2008-07-02 14:40:00,21.16,21.2,21.15,21.17,581600.0,13.0581,13.0828,13.052,13.0643,581600.0
2008-07-02 14:50:00,21.17,21.18,21.11,21.16,788300.0,13.0643,13.0705,13.0273,13.0581,788300.0
2008-07-02 15:00:00,21.16,21.17,21.12,21.14,1075800.0,13.0581,13.0643,13.0335,13.0458,1075800.0
2008-07-02 15:10:00,21.14,21.2,21.12,21.12,1138000.0,13.0458,13.0828,13.0335,13.0335,1138000.0
2008-07-02 15:20:00,21.11,21.15,21.1,21.1,1056100.0,13.0273,13.052,13.0211,13.0211,1056100.0
2008-07-02 15:30:00,21.1,21.14,21.08,21.11,2373700.0,13.0211,13.0458,13.0088,13.0273,2373700.0
2008-07-02 15:40:00,21.11,21.12,20.91,20.92,2350000.0,13.0273,13.0335,12.9039,12.91,2350000.0
2008-07-02 15:50:00,20.92,20.99,20.87,20.93,3576800.0,12.91,12.9532,12.8792,12.9162,3576800.0
2008-07-03 09:30:00,20.62,20.7,20.59,20.59,3733600.0,12.7249,12.7743,12.7064,12.7064,3733600.0
2008-07-03 09:40:00,20.59,20.59,20.26,20.37,4326800.0,12.7064,12.7064,12.5027,12.5706,4326800.0
2008-07-03 09:50:00,20.37,20.52,20.35,20.51,2361900.0,12.5706,12.6632,12.5583,12.657,2361900.0
2008-07-03 10:00:00,20.51,20.51,20.3,20.46,2341500.0,12.657,12.657,12.5274,12.6262,2341500.0
2008-07-03 10:10:00,20.46,20.54,20.38,20.51,1547600.0,12.6262,12.6755,12.5768,12.657,1547600.0
2008-07-03 10:20:00,20.51,20.72,20.48,20.72,2344700.0,12.657,12.7866,12.6385,12.7866,2344700.0
2008-07-03 10:30:00,20.72,20.75,20.58,20.69,2358300.0,12.7866,12.8051,12.7002,12.7681,2358300.0
2008-07-03 10:40:00,20.69,20.72,20.54,20.56,1635900.0,12.7681,12.7866,12.6755,12.6879,1635900.0
2008-07-03 10:50:00,20.56,20.68,20.55,20.58,1429400.0,12.6879,12.7619,12.6817,12.7002,1429400.0
2008-07-03 11:00:00,20.58,20.64,20.55,20.62,1172300.0,12.7002,12.7372,12.6817,12.7249,1172300.0
2008-07-03 11:10:00,20.63,20.75,20.61,20.74,1396800.0,12.7311,12.8051,12.7187,12.799,1396800.0
2008-07-03 11:20:00,20.75,20.77,20.64,20.77,1127800.0,12.8051,12.8175,12.7372,12.8175,1127800.0
2008-07-03 11:30:00,20.77,20.8,20.71,20.76,999400.0,12.8175,12.836,12.7804,12.8113,999400.0
2008-07-03 11:40:00,20.76,20.78,20.72,20.75,987100.0,12.8113,12.8236,12.7866,12.8051,987100.0
2008-07-03 11:50:00,20.74,20.75,20.69,20.72,737500.0,12.799,12.8051,12.7681,12.7866,737500.0
2008-07-03 12:00:00,20.72,20.73,20.63,20.64,1147100.0,12.7866,12.7928,12.7311,12.7372,1147100.0
2008-07-03 12:10:00,20.64,20.67,20.58,20.66,1164200.0,12.7372,12.7558,12.7002,12.7496,1164200.0
2008-07-03 12:20:00,20.66,20.68,20.64,20.66,901200.0,12.7496,12.7619,12.7372,12.7496,901200.0
2008-07-03 12:30:00,20.67,20.68,20.57,20.62,1265800.0,12.7558,12.7619,12.6941,12.7249,1265800.0
2008-07-03 12:40:00,20.62,20.71,20.6,20.7,1750900.0,12.7249,12.7804,12.7126,12.7743,1750900.0
2008-07-03 12:50:00,20.7,20.71,20.63,20.64,2404900.0,12.7743,12.7804,12.7311,12.7372,2404900.0
2008-07-07 09:30:00,20.79,21.26,20.78,21.23,2246900.0,12.8298,13.1199,12.8236,13.1013,2246900.0
2008-07-07 09:40:00,21.23,21.25,21.17,21.2,1176900.0,13.1013,13.1137,13.0643,13.0828,1176900.0
2008-07-07 09:50:00,21.2,21.2,21.05,21.12,1305800.0,13.0828,13.0828,12.9903,13.0335,1305800.0
2008-07-07 10:00:00,21.13,21.16,21.02,21.08,937900.0,13.0396,13.0581,12.9718,13.0088,937900.0
2008-07-07 10:10:00,21.08,21.14,20.97,20.97,840000.0,13.0088,13.0458,12.9409,12.9409,840000.0
2008-07-07 10:20:00,20.97,21.11,20.94,21.09,1262500.0,12.9409,13.0273,12.9224,13.015,1262500.0
2008-07-07 10:30:00,21.09,21.18,21.08,21.13,879100.0,13.015,13.0705,13.0088,13.0396,879100.0
2008-07-07 10:40:00,21.14,21.17,21.03,21.04,878200.0,13.0458,13.0643,12.9779,12.9841,878200.0
2008-07-07 10:50:00,21.05,21.08,21.02,21.06,637900.0,12.9903,13.0088,12.9718,12.9964,637900.0
2008-07-07 11:00:00,21.05,21.15,20.99,21.0,1167900.0,12.9903,13.052,12.9532,12.9594,1167900.0
2008-07-07 11:10:00,20.99,21.06,20.96,21.01,823800.0,12.9532,12.9964,12.9347,12.9656,823800.0
2008-07-07 11:20:00,21.0,21.05,20.97,21.03,728300.0,12.9594,12.9903,12.9409,12.9779,728300.0
2008-07-07 11:30:00,21.04,21.1,20.98,21.0,676300.0,12.9841,13.0211,12.9471,12.9594,676300.0
2008-07-07 11:40:00,21.0,21.0,20.9,20.93,761200.0,12.9594,12.9594,12.8977,12.9162,761200.0
2008-07-07 11:50:00,20.92,21.02,20.91,20.96,689200.0,12.91,12.9718,12.9039,12.9347,689200.0
2008-07-07 12:00:00,20.96,20.99,20.92,20.94,514300.0,12.9347,12.9532,12.91,12.9224,514300.0
2008-07-07 12:10:00,20.94,20.95,20.68,20.69,1272500.0,12.9224,12.9286,12.7619,12.7681,1272500.0
2008-07-07 12:20:00,20.69,20.73,20.59,20.61,1403900.0,12.7681,12.7928,12.7064,12.7187,1403900.0
2008-07-07 12:30:00,20.62,20.7,20.62,20.64,1207400.0,12.7249,12.7743,12.7249,12.7372,1207400.0
2008-07-07 12:40:00,20.64,20.66,20.59,20.6,950100.0,12.7372,12.7496,12.7064,12.7126,950100.0
2008-07-07 12:50:00,20.59,20.63,20.4,20.4,1628400.0,12.7064,12.7311,12.5891,12.5891,1628400.0
2008-07-07 13:00:00,20.41,20.42,20.32,20.42,1985800.0,12.5953,12.6015,12.5398,12.6015,1985800.0
2008-07-07 13:10:00,20.41,20.47,20.41,20.43,694400.0,12.5953,12.6323,12.5953,12.6077,694400.0
2008-07-07 13:20:00,20.43,20.44,20.36,20.36,765800.0,12.6077,12.6138,12.5645,12.5645,765800.0
2008-07-07 13:30:00,20.36,20.45,20.35,20.38,750200.0,12.5645,12.62,12.5583,12.5768,750200.0
2008-07-07 13:40:00,20.39,20.44,20.36,20.38,587300.0,12.583,12.6138,12.5645,12.5768,587300.0
2008-07-07 13:50:00,20.39,20.43,20.3,20.39,1091800.0,12.583,12.6077,12.5274,12.583,1091800.0
2008-07-07 14:00:00,20.39,20.48,20.29,20.38,1279800.0,12.583,12.6385,12.5213,12.5768,1279800.0
2008-07-07 14:10:00,20.38,20.51,20.34,20.47,869000.0,12.5768,12.657,12.5521,12.6323,869000.0
2008-07-07 14:20:00,20.47,20.56,20.46,20.48,936200.0,12.6323,12.6879,12.6262,12.6385,936200.0
2008-07-07 14:30:00,20.48,20.54,20.48,20.53,763200.0,12.6385,12.6755,12.6385,12.6694,763200.0
2008-07-07 14:40:00,20.53,20.55,20.43,20.48,798000.0,12.6694,12.6817,12.6077,12.6385,798000.0
2008-07-07 14:50:00,20.48,20.51,20.44,20.5,854900.0,12.6385,12.657,12.6138,12.6509,854900.0
2008-07-07 15:00:00,20.51,20.66,20.51,20.66,1572100.0,12.657,12.7496,12.657,12.7496,1572100.0
2008-07-07 15:10:00,20.66,20.78,20.63,20.77,1209900.0,12.7496,12.8236,12.7311,12.8175,1209900.0
2008-07-07 15:20:00,20.76,20.83,20.7,20.82,1592200.0,12.8113,12.8545,12.7743,12.8483,1592200.0
2008-07-07 15:30:00,20.82,20.9,20.78,20.9,1799900.0,12.8483,12.8977,12.8236,12.8977,1799900.0
2008-07-07 15:40:00,20.89,20.93,20.77,20.78,1744100.0,12.8915,12.9162,12.8175,12.8236,1744100.0
2008-07-07 15:50:00,20.79,20.85,20.68,20.7,2343100.0,12.8298,12.8668,12.7619,12.7743,2343100.0
2008-07-08 09:30:00,20.67,20.7,20.31,20.7,2914200.0,12.7558,12.7743,12.5336,12.7743,2914200.0
2008-07-08 09:40:00,20.71,21.13,20.7,20.94,4138500.0,12.7804,13.0396,12.7743,12.9224,4138500.0
2008-07-08 09:50:00,20.94,21.07,20.92,21.04,1914900.0,12.9224,13.0026,12.91,12.9841,1914900.0
2008-07-08 10:00:00,21.04,21.06,20.81,20.86,2020800.0,12.9841,12.9964,12.8422,12.873,2020800.0
2008-07-08 10:10:00,20.86,20.93,20.71,20.75,1672900.0,12.873,12.9162,12.7804,12.8051,1672900.0
2008-07-08 10:20:00,20.75,20.83,20.64,20.78,2254200.0,12.8051,12.8545,12.7372,12.8236,2254200.0
2008-07-08 10:30:00,20.77,20.87,20.65,20.73,1366600.0,12.8175,12.8792,12.7434,12.7928,1366600.0
2008-07-08 10:40:00,20.72,20.75,20.63,20.72,1180300.0,12.7866,12.8051,12.7311,12.7866,1180300.0
2008-07-08 10:50:00,20.72,20.82,20.66,20.8,1262800.0,12.7866,12.8483,12.7496,12.836,1262800.0
2008-07-08 11:00:00,20.79,20.81,20.65,20.73,879200.0,12.8298,12.8422,12.7434,12.7928,879200.0
2008-07-08 11:10:00,20.74,20.84,20.71,20.78,1536900.0,12.799,12.8607,12.7804,12.8236,1536900.0
2008-07-08 11:20:00,20.78,20.91,20.75,20.9,1418200.0,12.8236,12.9039,12.8051,12.8977,1418200.0
2008-07-08 11:30:00,20.91,20.91,20.76,20.77,712200.0,12.9039,12.9039,12.8113,12.8175,712200.0
2008-07-08 11:40:00,20.77,20.77,20.69,20.72,649400.0,12.8175,12.8175,12.7681,12.7866,649400.0
2008-07-08 11:50:00,20.72,20.79,20.7,20.74,831700.0,12.7866,12.8298,12.7743,12.799,831700.0
2008-07-08 12:00:00,20.74,20.77,20.69,20.73,798800.0,12.799,12.8175,12.7681,12.7928,798800.0
2008-07-08 12:10:00,20.74,20.76,20.68,20.72,736700.0,12.799,12.8113,12.7619,12.7866,736700.0
2008-07-08 12:20:00,20.71,20.88,20.7,20.85,2172400.0,12.7804,12.8854,12.7743,12.8668,2172400.0
2008-07-08 12:30:00,20.85,20.95,20.82,20.89,1597700.0,12.8668,12.9286,12.8483,12.8915,1597700.0
2008-07-08 12:40:00,20.89,20.9,20.78,20.78,718700.0,12.8915,12.8977,12.8236,12.8236,718700.0
2008-07-08 12:50:00,20.78,20.81,20.76,20.81,581300.0,12.8236,12.8422,12.8113,12.8422,581300.0
2008-07-08 13:00:00,20.81,20.87,20.79,20.85,547500.0,12.8422,12.8792,12.8298,12.8668,547500.0
2008-07-08 13:10:00,20.85,20.86,20.78,20.8,505000.0,12.8668,12.873,12.8236,12.836,505000.0
2008-07-08 13:20:00,20.8,20.81,20.72,20.77,527200.0,12.836,12.8422,12.7866,12.8175,527200.0
2008-07-08 13:30:00,20.78,20.79,20.72,20.72,596300.0,12.8236,12.8298,12.7866,12.7866,596300.0
2008-07-08 13:40:00,20.71,20.76,20.69,20.75,843400.0,12.7804,12.8113,12.7681,12.8051,843400.0
2008-07-08 13:50:00,20.75,20.78,20.7,20.72,562000.0,12.8051,12.8236,12.7743,12.7866,562000.0
2008-07-08 14:00:00,20.72,20.73,20.68,20.7,1104000.0,12.7866,12.7928,12.7619,12.7743,1104000.0
2008-07-08 14:10:00,20.7,20.75,20.69,20.73,533700.0,12.7743,12.8051,12.7681,12.7928,533700.0
2008-07-08 14:20:00,20.73,20.78,20.7,20.73,1016900.0,12.7928,12.8236,12.7743,12.7928,1016900.0
2008-07-08 14:30:00,20.72,20.8,20.68,20.79,2676300.0,12.7866,12.836,12.7619,12.8298,2676300.0
2008-07-08 14:40:00,20.78,20.88,20.77,20.81,1772500.0,12.8236,12.8854,12.8175,12.8422,1772500.0
2008-07-08 14:50:00,20.8,20.85,20.77,20.8,1823000.0,12.836,12.8668,12.8175,12.836,1823000.0
2008-07-08 15:00:00,20.79,20.91,20.75,20.9,2418800.0,12.8298,12.9039,12.8051,12.8977,2418800.0
2008-07-08 15:10:00,20.9,20.95,20.85,20.9,2151000.0,12.8977,12.9286,12.8668,12.8977,2151000.0
2008-07-08 15:20:00,20.91,20.92,20.83,20.92,1229700.0,12.9039,12.91,12.8545,12.91,1229700.0
2008-07-08 15:30:00,20.91,20.92,20.81,20.88,1177200.0,12.9039,12.91,12.8422,12.8854,1177200.0
2008-07-08 15:40:00,20.88,20.93,20.83,20.92,1582500.0,12.8854,12.9162,12.8545,12.91,1582500.0
2008-07-08 15:50:00,20.92,20.96,20.91,20.91,2113100.0,12.91,12.9347,12.9039,12.9039,2113100.0
2008-07-09 09:30:00,20.86,20.9,20.5,20.74,1674300.0,12.873,12.8977,12.6509,12.799,1674300.0
2008-07-09 09:40:00,20.74,20.75,20.64,20.66,1215600.0,12.799,12.8051,12.7372,12.7496,1215600.0
2008-07-09 09:50:00,20.66,20.66,20.46,20.53,2655000.0,12.7496,12.7496,12.6262,12.6694,2655000.0
2008-07-09 10:00:00,20.54,20.54,20.48,20.51,1606300.0,12.6755,12.6755,12.6385,12.657,1606300.0
2008-07-09 10:10:00,20.51,20.52,20.43,20.51,1281800.0,12.657,12.6632,12.6077,12.657,1281800.0
2008-07-09 10:20:00,20.51,20.57,20.5,20.55,1110000.0,12.657,12.6941,12.6509,12.6817,1110000.0
2008-07-09 10:30:00,20.55,20.62,20.5,20.51,1288000.0,12.6817,12.7249,12.6509,12.657,1288000.0
2008-07-09 10:40:00,20.51,20.53,20.41,20.42,1103900.0,12.657,12.6694,12.5953,12.6015,1103900.0
2008-07-09 10:50:00,20.42,20.56,20.42,20.53,866000.0,12.6015,12.6879,12.6015,12.6694,866000.0
2008-07-09 11:00:00,20.52,20.61,20.51,20.58,1035400.0,12.6632,12.7187,12.657,12.7002,1035400.0
2008-07-09 11:10:00,20.58,20.6,20.46,20.48,1236600.0,12.7002,12.7126,12.6262,12.6385,1236600.0
2008-07-09 11:20:00,20.48,20.59,20.47,20.59,1624600.0,12.6385,12.7064,12.6323,12.7064,1624600.0
2008-07-09 11:30:00,20.59,20.6,20.45,20.47,1982000.0,12.7064,12.7126,12.62,12.6323,1982000.0
2008-07-09 11:40:00,20.47,20.51,20.36,20.37,1502600.0,12.6323,12.657,12.5645,12.5706,1502600.0
2008-07-09 11:50:00,20.36,20.37,20.27,20.27,1288300.0,12.5645,12.5706,12.5089,12.5089,1288300.0
2008-07-09 12:00:00,20.27,20.39,20.27,20.34,2211400.0,12.5089,12.583,12.5089,12.5521,2211400.0
2008-07-09 12:10:00,20.35,20.4,20.33,20.39,686000.0,12.5583,12.5891,12.5459,12.583,686000.0
2008-07-09 12:20:00,20.38,20.43,20.34,20.4,764400.0,12.5768,12.6077,12.5521,12.5891,764400.0
2008-07-09 12:30:00,20.39,20.43,20.34,20.36,911800.0,12.583,12.6077,12.5521,12.5645,911800.0
2008-07-09 12:40:00,20.37,20.39,20.27,20.28,819700.0,12.5706,12.583,12.5089,12.5151,819700.0
2008-07-09 12:50:00,20.29,20.34,20.28,20.29,736400.0,12.5213,12.5521,12.5151,12.5213,736400.0
2008-07-09 13:00:00,20.3,20.3,20.15,20.19,2302400.0,12.5274,12.5274,12.4349,12.4595,2302400.0
2008-07-09 13:10:00,20.19,20.26,20.19,20.23,836500.0,12.4595,12.5027,12.4595,12.4842,836500.0
2008-07-09 13:20:00,20.23,20.29,20.22,20.29,968100.0,12.4842,12.5213,12.4781,12.5213,968100.0
2008-07-09 13:30:00,20.28,20.32,20.25,20.31,818600.0,12.5151,12.5398,12.4966,12.5336,818600.0
2008-07-09 13:40:00,20.31,20.38,20.3,20.37,735600.0,12.5336,12.5768,12.5274,12.5706,735600.0
2008-07-09 13:50:00,20.38,20.38,20.18,20.2,2040600.0,12.5768,12.5768,12.4534,12.4657,2040600.0
2008-07-09 14:00:00,20.2,20.21,20.13,20.18,1766600.0,12.4657,12.4719,12.4225,12.4534,1766600.0
2008-07-09 14:10:00,20.19,20.2,20.13,20.14,1238600.0,12.4595,12.4657,12.4225,12.4287,1238600.0
2008-07-09 14:20:00,20.13,20.18,20.11,20.15,1518600.0,12.4225,12.4534,12.4102,12.4349,1518600.0
2008-07-09 14:30:00,20.15,20.16,20.04,20.07,2252300.0,12.4349,12.441,12.367,12.3855,2252300.0
2008-07-09 14:40:00,20.07,20.13,20.05,20.09,2698200.0,12.3855,12.4225,12.3732,12.3978,2698200.0
2008-07-09 14:50:00,20.09,20.1,20.01,20.04,2311500.0,12.3978,12.404,12.3485,12.367,2311500.0
2008-07-09 15:00:00,20.04,20.04,19.95,19.95,2185300.0,12.367,12.367,12.3114,12.3114,2185300.0
2008-07-09 15:10:00,19.95,20.02,19.95,19.97,1032800.0,12.3114,12.3546,12.3114,12.3238,1032800.0
2008-07-09 15:20:00,19.96,20.0,19.95,19.97,1942000.0,12.3176,12.3423,12.3114,12.3238,1942000.0
2008-07-09 15:30:00,19.96,20.0,19.94,19.94,1941600.0,12.3176,12.3423,12.3053,12.3053,1941600.0
2008-07-09 15:40:00,19.94,19.95,19.78,19.86,3583200.0,12.3053,12.3114,12.2065,12.2559,3583200.0
2008-07-09 15:50:00,19.86,19.9,19.76,19.82,4660500.0,12.2559,12.2806,12.1942,12.2312,4660500.0
2008-07-10 09:30:00,19.85,19.99,19.78,19.86,2264300.0,12.2497,12.3361,12.2065,12.2559,2264300.0
2008-07-10 09:40:00,19.86,20.29,19.85,20.26,2674200.0,12.2559,12.5213,12.2497,12.5027,2674200.0
2008-07-10 09:50:00,20.25,20.29,19.96,19.99,2111600.0,12.4966,12.5213,12.3176,12.3361,2111600.0
2008-07-10 10:00:00,19.99,20.04,19.91,19.91,3336400.0,12.3361,12.367,12.2868,12.2868,3336400.0
2008-07-10 10:10:00,19.9,19.98,19.88,19.92,3194900.0,12.2806,12.33,12.2682,12.2929,3194900.0
2008-07-10 10:20:00,19.92,19.94,19.8,19.87,2840000.0,12.2929,12.3053,12.2189,12.2621,2840000.0
2008-07-10 10:30:00,19.87,19.94,19.82,19.85,2287700.0,12.2621,12.3053,12.2312,12.2497,2287700.0
2008-07-10 10:40:00,19.85,19.86,19.81,19.83,2378900.0,12.2497,12.2559,12.225,12.2374,2378900.0
2008-07-10 10:50:00,19.83,19.85,19.81,19.83,2671700.0,12.2374,12.2497,12.225,12.2374,2671700.0
2008-07-10 11:00:00,19.84,19.86,19.78,19.81,2797300.0,12.2436,12.2559,12.2065,12.225,2797300.0
2008-07-10 11:10:00,19.8,19.84,19.78,19.79,1142300.0,12.2189,12.2436,12.2065,12.2127,1142300.0
2008-07-10 11:20:00,19.8,19.83,19.78,19.78,2446600.0,12.2189,12.2374,12.2065,12.2065,2446600.0
2008-07-10 11:30:00,19.78,19.96,19.76,19.95,2557200.0,12.2065,12.3176,12.1942,12.3114,2557200.0
2008-07-10 11:40:00,19.96,20.12,19.95,19.99,2409000.0,12.3176,12.4163,12.3114,12.3361,2409000.0
2008-07-10 11:50:00,19.99,20.03,19.96,20.02,618700.0,12.3361,12.3608,12.3176,12.3546,618700.0
2008-07-10 12:00:00,20.02,20.19,20.01,20.16,1552100.0,12.3546,12.4595,12.3485,12.441,1552100.0
2008-07-10 12:10:00,20.15,20.26,20.13,20.19,2393700.0,12.4349,12.5027,12.4225,12.4595,2393700.0
2008-07-10 12:20:00,20.18,20.19,20.09,20.09,978900.0,12.4534,12.4595,12.3978,12.3978,978900.0
2008-07-10 12:30:00,20.1,20.1,20.03,20.09,774200.0,12.404,12.404,12.3608,12.3978,774200.0
2008-07-10 12:40:00,20.09,20.17,20.09,20.15,618100.0,12.3978,12.4472,12.3978,12.4349,618100.0
2008-07-10 12:50:00,20.15,20.16,20.1,20.11,1223900.0,12.4349,12.441,12.404,12.4102,1223900.0
2008-07-10 13:00:00,20.11,20.19,20.11,20.17,683100.0,12.4102,12.4595,12.4102,12.4472,683100.0
2008-07-10 13:10:00,20.17,20.25,20.15,20.21,928500.0,12.4472,12.4966,12.4349,12.4719,928500.0
2008-07-10 13:20:00,20.21,20.24,20.13,20.22,665900.0,12.4719,12.4904,12.4225,12.4781,665900.0
2008-07-10 13:30:00,20.22,20.28,20.22,20.25,1372000.0,12.4781,12.5151,12.4781,12.4966,1372000.0
2008-07-10 13:40:00,20.25,20.27,20.19,20.25,648400.0,12.4966,12.5089,12.4595,12.4966,648400.0
2008-07-10 13:50:00,20.24,20.25,20.15,20.16,689900.0,12.4904,12.4966,12.4349,12.441,689900.0
2008-07-10 14:00:00,20.15,20.19,20.09,20.1,845900.0,12.4349,12.4595,12.3978,12.404,845900.0
2008-07-10 14:10:00,20.09,20.12,19.98,19.99,841900.0,12.3978,12.4163,12.33,12.3361,841900.0
2008-07-10 14:20:00,19.98,20.03,19.85,19.88,2053500.0,12.33,12.3608,12.2497,12.2682,2053500.0
2008-07-10 14:30:00,19.88,19.97,19.87,19.95,1204600.0,12.2682,12.3238,12.2621,12.3114,1204600.0
2008-07-10 14:40:00,19.94,19.97,19.76,19.78,2161200.0,12.3053,12.3238,12.1942,12.2065,2161200.0
2008-07-10 14:50:00,19.78,19.81,19.71,19.77,1268800.0,12.2065,12.225,12.1633,12.2004,1268800.0
2008-07-10 15:00:00,19.77,20.33,19.77,20.32,8549500.0,12.2004,12.5459,12.2004,12.5398,8549500.0
2008-07-10 15:10:00,20.33,20.37,20.19,20.22,4678200.0,12.5459,12.5706,12.4595,12.4781,4678200.0
2008-07-10 15:20:00,20.22,20.45,20.2,20.33,3638100.0,12.4781,12.62,12.4657,12.5459,3638100.0
2008-07-10 15:30:00,20.32,20.42,20.3,20.31,2936100.0,12.5398,12.6015,12.5274,12.5336,2936100.0
2008-07-10 15:40:00,20.31,20.42,20.3,20.39,3030800.0,12.5336,12.6015,12.5274,12.583,3030800.0
2008-07-10 15:50:00,20.39,20.77,20.35,20.68,8508000.0,12.583,12.8175,12.5583,12.7619,8508000.0
2008-07-11 09:30:00,20.28,20.5,19.99,20.3,3697200.0,12.5151,12.6509,12.3361,12.5274,3697200.0
2008-07-11 09:40:00,20.3,20.41,20.2,20.37,1986900.0,12.5274,12.5953,12.4657,12.5706,1986900.0
2008-07-11 09:50:00,20.37,20.53,20.36,20.43,3800500.0,12.5706,12.6694,12.5645,12.6077,3800500.0
2008-07-11 10:00:00,20.42,20.57,20.38,20.54,3363600.0,12.6015,12.6941,12.5768,12.6755,3363600.0
2008-07-11 10:10:00,20.55,20.66,20.48,20.54,2292300.0,12.6817,12.7496,12.6385,12.6755,2292300.0
2008-07-11 10:20:00,20.53,20.6,20.25,20.41,2387600.0,12.6694,12.7126,12.4966,12.5953,2387600.0
2008-07-11 10:30:00,20.4,20.45,20.32,20.34,1470600.0,12.5891,12.62,12.5398,12.5521,1470600.0
2008-07-11 10:40:00,20.34,20.41,20.32,20.41,958800.0,12.5521,12.5953,12.5398,12.5953,958800.0
2008-07-11 10:50:00,20.42,20.66,20.42,20.62,1877900.0,12.6015,12.7496,12.6015,12.7249,1877900.0
2008-07-11 11:00:00,20.61,20.64,20.33,20.35,1583700.0,12.7187,12.7372,12.5459,12.5583,1583700.0
2008-07-11 11:10:00,20.35,20.45,20.34,20.39,1159900.0,12.5583,12.62,12.5521,12.583,1159900.0
2008-07-11 11:20:00,20.4,20.4,20.33,20.35,1503800.0,12.5891,12.5891,12.5459,12.5583,1503800.0
2008-07-11 11:30:00,20.34,20.46,20.25,20.43,1364900.0,12.5521,12.6262,12.4966,12.6077,1364900.0
2008-07-11 11:40:00,20.44,20.49,20.38,20.45,857200.0,12.6138,12.6447,12.5768,12.62,857200.0
2008-07-11 11:50:00,20.46,20.51,20.38,20.51,825500.0,12.6262,12.657,12.5768,12.657,825500.0
2008-07-11 12:00:00,20.5,20.52,20.42,20.45,706200.0,12.6509,12.6632,12.6015,12.62,706200.0
2008-07-11 12:10:00,20.44,20.47,20.38,20.44,575200.0,12.6138,12.6323,12.5768,12.6138,575200.0
2008-07-11 12:20:00,20.45,20.48,20.41,20.47,529400.0,12.62,12.6385,12.5953,12.6323,529400.0
2008-07-11 12:30:00,20.46,20.46,20.32,20.33,579200.0,12.6262,12.6262,12.5398,12.5459,579200.0
2008-07-11 12:40:00,20.32,20.4,20.3,20.35,753700.0,12.5398,12.5891,12.5274,12.5583,753700.0
2008-07-11 12:50:00,20.35,20.38,20.15,20.2,1290400.0,12.5583,12.5768,12.4349,12.4657,1290400.0
2008-07-11 13:00:00,20.21,20.3,20.16,20.27,883500.0,12.4719,12.5274,12.441,12.5089,883500.0
2008-07-11 13:10:00,20.27,20.33,20.2,20.31,1169800.0,12.5089,12.5459,12.4657,12.5336,1169800.0
2008-07-11 13:20:00,20.31,20.34,20.25,20.32,723500.0,12.5336,12.5521,12.4966,12.5398,723500.0
2008-07-11 13:30:00,20.32,20.44,20.31,20.43,928900.0,12.5398,12.6138,12.5336,12.6077,928900.0
2008-07-11 13:40:00,20.43,20.47,20.38,20.41,1157400.0,12.6077,12.6323,12.5768,12.5953,1157400.0
2008-07-11 13:50:00,20.41,20.49,20.38,20.39,1284800.0,12.5953,12.6447,12.5768,12.583,1284800.0
2008-07-11 14:00:00,20.4,20.51,20.34,20.43,1444200.0,12.5891,12.657,12.5521,12.6077,1444200.0
2008-07-11 14:10:00,20.43,20.5,20.37,20.45,1340800.0,12.6077,12.6509,12.5706,12.62,1340800.0
2008-07-11 14:20:00,20.45,20.46,20.32,20.38,1680700.0,12.62,12.6262,12.5398,12.5768,1680700.0
2008-07-11 14:30:00,20.39,20.45,20.34,20.41,1346300.0,12.583,12.62,12.5521,12.5953,1346300.0
2008-07-11 14:40:00,20.42,20.7,20.39,20.7,1688000.0,12.6015,12.7743,12.583,12.7743,1688000.0
2008-07-11 14:50:00,20.7,20.89,20.64,20.89,3353600.0,12.7743,12.8915,12.7372,12.8915,3353600.0
2008-07-11 15:00:00,20.89,21.18,20.84,20.9,4824400.0,12.8915,13.0705,12.8607,12.8977,4824400.0
2008-07-11 15:10:00,20.9,20.97,20.73,20.73,2225900.0,12.8977,12.9409,12.7928,12.7928,2225900.0
2008-07-11 15:20:00,20.73,20.84,20.57,20.75,2514700.0,12.7928,12.8607,12.6941,12.8051,2514700.0
2008-07-11 15:30:00,20.76,20.77,20.59,20.65,2064300.0,12.8113,12.8175,12.7064,12.7434,2064300.0
2008-07-11 15:40:00,20.66,20.74,20.57,20.71,2131000.0,12.7496,12.799,12.6941,12.7804,2131000.0
2008-07-11 15:50:00,20.71,20.77,20.61,20.65,3164500.0,12.7804,12.8175,12.7187,12.7434,3164500.0
2008-07-14 09:30:00,21.02,21.15,20.91,21.02,2566800.0,12.9718,13.052,12.9039,12.9718,2566800.0
2008-07-14 09:40:00,21.02,21.05,20.82,20.85,1571900.0,12.9718,12.9903,12.8483,12.8668,1571900.0
2008-07-14 09:50:00,20.84,20.92,20.77,20.84,1546600.0,12.8607,12.91,12.8175,12.8607,1546600.0
2008-07-14 10:00:00,20.84,20.85,20.67,20.82,1836300.0,12.8607,12.8668,12.7558,12.8483,1836300.0
2008-07-14 10:10:00,20.83,20.89,20.67,20.85,1427900.0,12.8545,12.8915,12.7558,12.8668,1427900.0
2008-07-14 10:20:00,20.85,20.89,20.57,20.62,1803700.0,12.8668,12.8915,12.6941,12.7249,1803700.0
2008-07-14 10:30:00,20.63,20.79,20.6,20.66,1167800.0,12.7311,12.8298,12.7126,12.7496,1167800.0
2008-07-14 10:40:00,20.67,20.81,20.62,20.75,1526400.0,12.7558,12.8422,12.7249,12.8051,1526400.0
2008-07-14 10:50:00,20.75,20.89,20.73,20.85,936600.0,12.8051,12.8915,12.7928,12.8668,936600.0
2008-07-14 11:00:00,20.83,20.87,20.7,20.7,790300.0,12.8545,12.8792,12.7743,12.7743,790300.0
2008-07-14 11:10:00,20.7,20.76,20.64,20.72,774200.0,12.7743,12.8113,12.7372,12.7866,774200.0
2008-07-14 11:20:00,20.71,20.72,20.6,20.64,587300.0,12.7804,12.7866,12.7126,12.7372,587300.0
2008-07-14 11:30:00,20.64,20.66,20.57,20.66,660800.0,12.7372,12.7496,12.6941,12.7496,660800.0
2008-07-14 11:40:00,20.66,20.71,20.61,20.62,656800.0,12.7496,12.7804,12.7187,12.7249,656800.0
2008-07-14 11:50:00,20.63,20.63,20.35,20.53,1572000.0,12.7311,12.7311,12.5583,12.6694,1572000.0
2008-07-14 12:00:00,20.53,20.62,20.47,20.52,1283600.0,12.6694,12.7249,12.6323,12.6632,1283600.0
2008-07-14 12:10:00,20.52,20.56,20.46,20.52,966000.0,12.6632,12.6879,12.6262,12.6632,966000.0
2008-07-14 12:20:00,20.51,20.51,20.39,20.44,813000.0,12.657,12.657,12.583,12.6138,813000.0
2008-07-14 12:30:00,20.45,20.48,20.32,20.38,1047200.0,12.62,12.6385,12.5398,12.5768,1047200.0
2008-07-14 12:40:00,20.38,20.45,20.36,20.42,469500.0,12.5768,12.62,12.5645,12.6015,469500.0
2008-07-14 12:50:00,20.42,20.5,20.37,20.41,691600.0,12.6015,12.6509,12.5706,12.5953,691600.0
2008-07-14 13:00:00,20.41,20.45,20.36,20.4,1009500.0,12.5953,12.62,12.5645,12.5891,1009500.0
2008-07-14 13:10:00,20.4,20.43,20.32,20.4,1151900.0,12.5891,12.6077,12.5398,12.5891,1151900.0
2008-07-14 13:20:00,20.41,20.45,20.39,20.42,748600.0,12.5953,12.62,12.583,12.6015,748600.0
2008-07-14 13:30:00,20.43,20.45,20.37,20.45,536800.0,12.6077,12.62,12.5706,12.62,536800.0
2008-07-14 13:40:00,20.45,20.65,20.45,20.6,1149500.0,12.62,12.7434,12.62,12.7126,1149500.0
2008-07-14 13:50:00,20.6,20.6,20.49,20.55,1047900.0,12.7126,12.7126,12.6447,12.6817,1047900.0
2008-07-14 14:00:00,20.56,20.62,20.53,20.59,752500.0,12.6879,12.7249,12.6694,12.7064,752500.0
2008-07-14 14:10:00,20.6,20.64,20.56,20.57,908100.0,12.7126,12.7372,12.6879,12.6941,908100.0
2008-07-14 14:20:00,20.56,20.61,20.55,20.57,611800.0,12.6879,12.7187,12.6817,12.6941,611800.0
2008-07-14 14:30:00,20.57,20.66,20.57,20.6,688400.0,12.6941,12.7496,12.6941,12.7126,688400.0
2008-07-14 14:40:00,20.59,20.64,20.57,20.64,1462600.0,12.7064,12.7372,12.6941,12.7372,1462600.0
2008-07-14 14:50:00,20.64,20.64,20.52,20.56,850000.0,12.7372,12.7372,12.6632,12.6879,850000.0
2008-07-14 15:00:00,20.56,20.58,20.45,20.5,954400.0,12.6879,12.7002,12.62,12.6509,954400.0
2008-07-14 15:10:00,20.5,20.57,20.5,20.54,635500.0,12.6509,12.6941,12.6509,12.6755,635500.0
2008-07-14 15:20:00,20.55,20.68,20.51,20.62,1702800.0,12.6817,12.7619,12.657,12.7249,1702800.0
2008-07-14 15:30:00,20.62,20.75,20.6,20.72,2064300.0,12.7249,12.8051,12.7126,12.7866,2064300.0
2008-07-14 15:40:00,20.72,20.72,20.59,20.71,1996800.0,12.7866,12.7866,12.7064,12.7804,1996800.0
2008-07-14 15:50:00,20.7,20.7,20.45,20.46,3048700.0,12.7743,12.7743,12.62,12.6262,3048700.0
2008-07-15 09:30:00,20.25,20.55,20.22,20.49,2588100.0,12.4966,12.6817,12.4781,12.6447,2588100.0
2008-07-15 09:40:00,20.49,20.87,20.48,20.67,2821700.0,12.6447,12.8792,12.6385,12.7558,2821700.0
2008-07-15 09:50:00,20.67,20.69,20.45,20.49,3120800.0,12.7558,12.7681,12.62,12.6447,3120800.0
2008-07-15 10:00:00,20.49,20.51,20.25,20.37,3433700.0,12.6447,12.657,12.4966,12.5706,3433700.0
2008-07-15 10:10:00,20.37,20.51,20.31,20.47,2073600.0,12.5706,12.657,12.5336,12.6323,2073600.0
2008-07-15 10:20:00,20.47,20.51,20.35,20.38,1591900.0,12.6323,12.657,12.5583,12.5768,1591900.0
2008-07-15 10:30:00,20.38,20.41,20.3,20.35,1409900.0,12.5768,12.5953,12.5274,12.5583,1409900.0
2008-07-15 10:40:00,20.36,20.4,20.31,20.35,1837700.0,12.5645,12.5891,12.5336,12.5583,1837700.0
2008-07-15 10:50:00,20.35,20.45,20.33,20.38,1662400.0,12.5583,12.62,12.5459,12.5768,1662400.0
2008-07-15 11:00:00,20.39,20.73,20.37,20.55,3541400.0,12.583,12.7928,12.5706,12.6817,3541400.0
2008-07-15 11:10:00,20.55,20.68,20.52,20.67,1818100.0,12.6817,12.7619,12.6632,12.7558,1818100.0
2008-07-15 11:20:00,20.68,20.8,20.58,20.6,1765200.0,12.7619,12.836,12.7002,12.7126,1765200.0
2008-07-15 11:30:00,20.59,20.63,20.53,20.55,1244600.0,12.7064,12.7311,12.6694,12.6817,1244600.0
2008-07-15 11:40:00,20.56,20.62,20.49,20.54,1046500.0,12.6879,12.7249,12.6447,12.6755,1046500.0
2008-07-15 11:50:00,20.54,20.74,20.54,20.62,1856000.0,12.6755,12.799,12.6755,12.7249,1856000.0
2008-07-15 12:00:00,20.62,20.72,20.56,20.59,2999500.0,12.7249,12.7866,12.6879,12.7064,2999500.0
2008-07-15 12:10:00,20.59,20.67,20.54,20.64,2299600.0,12.7064,12.7558,12.6755,12.7372,2299600.0
2008-07-15 12:20:00,20.64,20.71,20.6,20.64,1382500.0,12.7372,12.7804,12.7126,12.7372,1382500.0
2008-07-15 12:30:00,20.64,20.7,20.55,20.67,2051900.0,12.7372,12.7743,12.6817,12.7558,2051900.0
2008-07-15 12:40:00,20.68,20.72,20.56,20.56,1177100.0,12.7619,12.7866,12.6879,12.6879,1177100.0
2008-07-15 12:50:00,20.57,20.67,20.57,20.65,1047700.0,12.6941,12.7558,12.6941,12.7434,1047700.0
2008-07-15 13:00:00,20.64,20.76,20.64,20.74,2144600.0,12.7372,12.8113,12.7372,12.799,2144600.0
2008-07-15 13:10:00,20.74,20.75,20.6,20.62,1058500.0,12.799,12.8051,12.7126,12.7249,1058500.0
2008-07-15 13:20:00,20.62,20.65,20.53,20.6,1188700.0,12.7249,12.7434,12.6694,12.7126,1188700.0
2008-07-15 13:30:00,20.61,20.71,20.55,20.64,2217100.0,12.7187,12.7804,12.6817,12.7372,2217100.0
2008-07-15 13:40:00,20.65,20.71,20.62,20.7,901900.0,12.7434,12.7804,12.7249,12.7743,901900.0
2008-07-15 13:50:00,20.7,20.76,20.67,20.72,1430600.0,12.7743,12.8113,12.7558,12.7866,1430600.0
2008-07-15 14:00:00,20.71,20.77,20.65,20.67,1156900.0,12.7804,12.8175,12.7434,12.7558,1156900.0
2008-07-15 14:10:00,20.66,20.87,20.65,20.84,2106900.0,12.7496,12.8792,12.7434,12.8607,2106900.0
2008-07-15 14:20:00,20.83,20.96,20.78,20.95,2394200.0,12.8545,12.9347,12.8236,12.9286,2394200.0
2008-07-15 14:30:00,20.95,21.08,20.95,20.96,2506700.0,12.9286,13.0088,12.9286,12.9347,2506700.0
2008-07-15 14:40:00,20.95,20.97,20.86,20.91,1226200.0,12.9286,12.9409,12.873,12.9039,1226200.0
2008-07-15 14:50:00,20.91,21.04,20.85,20.98,1327300.0,12.9039,12.9841,12.8668,12.9471,1327300.0
2008-07-15 15:00:00,20.98,21.18,20.97,21.12,2208900.0,12.9471,13.0705,12.9409,13.0335,2208900.0
2008-07-15 15:10:00,21.11,21.16,21.0,21.1,2528000.0,13.0273,13.0581,12.9594,13.0211,2528000.0
2008-07-15 15:20:00,21.1,21.12,20.9,20.9,3118500.0,13.0211,13.0335,12.8977,12.8977,3118500.0
2008-07-15 15:30:00,20.89,20.97,20.78,20.84,4040900.0,12.8915,12.9409,12.8236,12.8607,4040900.0
2008-07-15 15:40:00,20.85,20.87,20.77,20.78,4413500.0,12.8668,12.8792,12.8175,12.8236,4413500.0
2008-07-15 15:50:00,20.79,20.83,20.69,20.74,6600600.0,12.8298,12.8545,12.7681,12.799,6600600.0
2008-07-16 09:30:00,21.01,21.03,20.6,20.65,5581400.0,12.9656,12.9779,12.7126,12.7434,5581400.0
2008-07-16 09:40:00,20.65,20.66,20.23,20.32,6054700.0,12.7434,12.7496,12.4842,12.5398,6054700.0
2008-07-16 09:50:00,20.32,20.79,20.31,20.74,4337300.0,12.5398,12.8298,12.5336,12.799,4337300.0
2008-07-16 10:00:00,20.73,20.81,20.52,20.6,3063800.0,12.7928,12.8422,12.6632,12.7126,3063800.0
2008-07-16 10:10:00,20.6,20.66,20.42,20.43,2627000.0,12.7126,12.7496,12.6015,12.6077,2627000.0
2008-07-16 10:20:00,20.42,20.52,20.42,20.45,1655200.0,12.6015,12.6632,12.6015,12.62,1655200.0
2008-07-16 10:30:00,20.45,20.79,20.44,20.78,3291900.0,12.62,12.8298,12.6138,12.8236,3291900.0
2008-07-16 10:40:00,20.79,20.84,20.69,20.7,3188500.0,12.8298,12.8607,12.7681,12.7743,3188500.0
2008-07-16 10:50:00,20.7,21.09,20.67,21.08,3029700.0,12.7743,13.015,12.7558,13.0088,3029700.0
2008-07-16 11:00:00,21.09,21.11,20.94,20.96,2701800.0,13.015,13.0273,12.9224,12.9347,2701800.0
2008-07-16 11:10:00,20.95,21.15,20.94,21.1,2225400.0,12.9286,13.052,12.9224,13.0211,2225400.0
2008-07-16 11:20:00,21.1,21.12,20.91,21.06,2104700.0,13.0211,13.0335,12.9039,12.9964,2104700.0
2008-07-16 11:30:00,21.06,21.07,20.89,20.9,1182100.0,12.9964,13.0026,12.8915,12.8977,1182100.0
2008-07-16 11:40:00,20.9,21.05,20.76,20.84,1610300.0,12.8977,12.9903,12.8113,12.8607,1610300.0
2008-07-16 11:50:00,20.83,20.94,20.81,20.87,1298700.0,12.8545,12.9224,12.8422,12.8792,1298700.0
2008-07-16 12:00:00,20.87,20.88,20.84,20.86,894400.0,12.8792,12.8854,12.8607,12.873,894400.0
2008-07-16 12:10:00,20.86,20.96,20.83,20.92,773500.0,12.873,12.9347,12.8545,12.91,773500.0
2008-07-16 12:20:00,20.91,20.99,20.89,20.96,746400.0,12.9039,12.9532,12.8915,12.9347,746400.0
2008-07-16 12:30:00,20.96,20.97,20.92,20.95,781300.0,12.9347,12.9409,12.91,12.9286,781300.0
2008-07-16 12:40:00,20.96,21.02,20.95,20.99,897500.0,12.9347,12.9718,12.9286,12.9532,897500.0
2008-07-16 12:50:00,20.99,21.03,20.93,21.02,906900.0,12.9532,12.9779,12.9162,12.9718,906900.0
2008-07-16 13:00:00,21.02,21.07,20.97,20.99,880000.0,12.9718,13.0026,12.9409,12.9532,880000.0
2008-07-16 13:10:00,20.99,21.01,20.95,20.96,689100.0,12.9532,12.9656,12.9286,12.9347,689100.0
2008-07-16 13:20:00,20.96,21.05,20.94,20.96,965000.0,12.9347,12.9903,12.9224,12.9347,965000.0
2008-07-16 13:30:00,20.95,20.96,20.84,20.84,674600.0,12.9286,12.9347,12.8607,12.8607,674600.0
2008-07-16 13:40:00,20.85,20.9,20.83,20.84,987900.0,12.8668,12.8977,12.8545,12.8607,987900.0
2008-07-16 13:50:00,20.84,20.94,20.84,20.9,837800.0,12.8607,12.9224,12.8607,12.8977,837800.0
2008-07-16 14:00:00,20.9,20.96,20.83,20.88,1462700.0,12.8977,12.9347,12.8545,12.8854,1462700.0
2008-07-16 14:10:00,20.87,21.0,20.87,20.98,1289400.0,12.8792,12.9594,12.8792,12.9471,1289400.0
2008-07-16 14:20:00,20.97,20.99,20.91,20.94,900800.0,12.9409,12.9532,12.9039,12.9224,900800.0
2008-07-16 14:30:00,20.93,20.97,20.89,20.94,1175600.0,12.9162,12.9409,12.8915,12.9224,1175600.0
2008-07-16 14:40:00,20.94,21.01,20.9,20.97,991500.0,12.9224,12.9656,12.8977,12.9409,991500.0
2008-07-16 14:50:00,20.97,21.0,20.94,20.97,818800.0,12.9409,12.9594,12.9224,12.9409,818800.0
2008-07-16 15:00:00,20.97,21.0,20.94,20.95,948400.0,12.9409,12.9594,12.9224,12.9286,948400.0
2008-07-16 15:10:00,20.94,20.95,20.9,20.93,1002400.0,12.9224,12.9286,12.8977,12.9162,1002400.0
2008-07-16 15:20:00,20.93,20.99,20.92,20.99,1587600.0,12.9162,12.9532,12.91,12.9532,1587600.0
2008-07-16 15:30:00,20.99,20.99,20.88,20.92,2048800.0,12.9532,12.9532,12.8854,12.91,2048800.0
2008-07-16 15:40:00,20.91,20.93,20.78,20.87,3157500.0,12.9039,12.9162,12.8236,12.8792,3157500.0
2008-07-16 15:50:00,20.86,20.93,20.81,20.92,3137300.0,12.873,12.9162,12.8422,12.91,3137300.0
2008-07-17 09:30:00,21.24,21.38,21.18,21.3,3347400.0,13.1075,13.1939,13.0705,13.1445,3347400.0
2008-07-17 09:40:00,21.3,21.4,21.16,21.19,2394600.0,13.1445,13.2063,13.0581,13.0767,2394600.0
2008-07-17 09:50:00,21.2,21.24,21.07,21.13,3056400.0,13.0828,13.1075,13.0026,13.0396,3056400.0
2008-07-17 10:00:00,21.13,21.23,21.06,21.11,2305800.0,13.0396,13.1013,12.9964,13.0273,2305800.0
2008-07-17 10:10:00,21.11,21.3,21.08,21.3,1764600.0,13.0273,13.1445,13.0088,13.1445,1764600.0
2008-07-17 10:20:00,21.3,21.3,21.18,21.22,1702600.0,13.1445,13.1445,13.0705,13.0952,1702600.0
2008-07-17 10:30:00,21.22,21.27,21.15,21.17,1349400.0,13.0952,13.126,13.052,13.0643,1349400.0
2008-07-17 10:40:00,21.18,21.23,21.11,21.2,1431500.0,13.0705,13.1013,13.0273,13.0828,1431500.0
2008-07-17 10:50:00,21.19,21.2,21.13,21.17,1245700.0,13.0767,13.0828,13.0396,13.0643,1245700.0
2008-07-17 11:00:00,21.18,21.2,21.09,21.12,1376700.0,13.0705,13.0828,13.015,13.0335,1376700.0
2008-07-17 11:10:00,21.12,21.16,21.05,21.05,1937000.0,13.0335,13.0581,12.9903,12.9903,1937000.0
2008-07-17 11:20:00,21.05,21.23,21.04,21.2,1650700.0,12.9903,13.1013,12.9841,13.0828,1650700.0
2008-07-17 11:30:00,21.2,21.26,21.17,21.26,1127200.0,13.0828,13.1199,13.0643,13.1199,1127200.0
2008-07-17 11:40:00,21.26,21.3,21.24,21.25,1304500.0,13.1199,13.1445,13.1075,13.1137,1304500.0
2008-07-17 11:50:00,21.24,21.28,21.2,21.22,1015000.0,13.1075,13.1322,13.0828,13.0952,1015000.0
2008-07-17 12:00:00,21.21,21.23,21.18,21.22,1060400.0,13.089,13.1013,13.0705,13.0952,1060400.0
2008-07-17 12:10:00,21.22,21.26,21.17,21.22,436100.0,13.0952,13.1199,13.0643,13.0952,436100.0
2008-07-17 12:20:00,21.23,21.35,21.21,21.33,1455600.0,13.1013,13.1754,13.089,13.1631,1455600.0
2008-07-17 12:30:00,21.33,21.44,21.32,21.39,2277900.0,13.1631,13.2309,13.1569,13.2001,2277900.0
2008-07-17 12:40:00,21.39,21.55,21.39,21.54,2674800.0,13.2001,13.2988,13.2001,13.2927,2674800.0
2008-07-17 12:50:00,21.53,21.84,21.53,21.73,4524400.0,13.2865,13.4778,13.2865,13.4099,4524400.0
2008-07-17 13:00:00,21.73,21.97,21.68,21.91,3898200.0,13.4099,13.558,13.379,13.521,3898200.0
2008-07-17 13:10:00,21.91,22.07,21.84,21.99,3293100.0,13.521,13.6197,13.4778,13.5704,3293100.0
2008-07-17 13:20:00,22.0,22.03,21.87,21.92,2248300.0,13.5765,13.595,13.4963,13.5272,2248300.0
2008-07-17 13:30:00,21.92,21.99,21.87,21.93,1540600.0,13.5272,13.5704,13.4963,13.5333,1540600.0
2008-07-17 13:40:00,21.92,22.09,21.89,22.07,2788900.0,13.5272,13.6321,13.5086,13.6197,2788900.0
2008-07-17 13:50:00,22.06,22.14,21.95,22.07,2251700.0,13.6136,13.6629,13.5457,13.6197,2251700.0
2008-07-17 14:00:00,22.06,22.33,22.06,22.3,3553800.0,13.6136,13.7802,13.6136,13.7617,3553800.0
2008-07-17 14:10:00,22.3,22.36,22.23,22.25,2214400.0,13.7617,13.7987,13.7185,13.7308,2214400.0
2008-07-17 14:20:00,22.25,22.4,22.23,22.39,2224200.0,13.7308,13.8234,13.7185,13.8172,2224200.0
2008-07-17 14:30:00,22.38,22.39,22.17,22.29,3161900.0,13.811,13.8172,13.6814,13.7555,3161900.0
2008-07-17 14:40:00,22.29,22.31,22.2,22.25,2377500.0,13.7555,13.7678,13.6999,13.7308,2377500.0
2008-07-17 14:50:00,22.25,22.38,22.22,22.28,1914100.0,13.7308,13.811,13.7123,13.7493,1914100.0
2008-07-17 15:00:00,22.28,22.34,22.2,22.2,1540300.0,13.7493,13.7863,13.6999,13.6999,1540300.0
2008-07-17 15:10:00,22.2,22.27,22.17,22.26,1850300.0,13.6999,13.7431,13.6814,13.737,1850300.0
2008-07-17 15:20:00,22.25,22.28,22.18,22.18,1765300.0,13.7308,13.7493,13.6876,13.6876,1765300.0
2008-07-17 15:30:00,22.18,22.21,22.02,22.08,3257600.0,13.6876,13.7061,13.5889,13.6259,3257600.0
2008-07-17 15:40:00,22.08,22.17,22.02,22.12,2793800.0,13.6259,13.6814,13.5889,13.6506,2793800.0
2008-07-17 15:50:00,22.13,22.13,21.97,21.99,4620700.0,13.6568,13.6568,13.558,13.5704,4620700.0
2008-07-18 09:30:00,21.88,21.94,21.54,21.83,10158300.0,13.5025,13.5395,13.2927,13.4716,10158300.0
2008-07-18 09:40:00,21.83,21.85,21.67,21.7,1429800.0,13.4716,13.484,13.3729,13.3914,1429800.0
2008-07-18 09:50:00,21.72,21.91,21.69,21.88,2175900.0,13.4037,13.521,13.3852,13.5025,2175900.0
2008-07-18 10:00:00,21.88,21.89,21.63,21.67,2321700.0,13.5025,13.5086,13.3482,13.3729,2321700.0
2008-07-18 10:10:00,21.68,21.73,21.64,21.67,1982800.0,13.379,13.4099,13.3544,13.3729,1982800.0
2008-07-18 10:20:00,21.66,21.68,21.58,21.63,1817400.0,13.3667,13.379,13.3173,13.3482,1817400.0
2008-07-18 10:30:00,21.64,21.65,21.51,21.52,1792600.0,13.3544,13.3605,13.2741,13.2803,1792600.0
2008-07-18 10:40:00,21.52,21.78,21.47,21.78,2335900.0,13.2803,13.4408,13.2495,13.4408,2335900.0
2008-07-18 10:50:00,21.77,21.87,21.72,21.81,1456200.0,13.4346,13.4963,13.4037,13.4593,1456200.0
2008-07-18 11:00:00,21.81,21.88,21.74,21.8,1047800.0,13.4593,13.5025,13.4161,13.4531,1047800.0
2008-07-18 11:10:00,21.8,22.07,21.8,22.01,1774200.0,13.4531,13.6197,13.4531,13.5827,1774200.0
2008-07-18 11:20:00,22.01,22.06,21.98,22.0,818900.0,13.5827,13.6136,13.5642,13.5765,818900.0
2008-07-18 11:30:00,22.01,22.09,22.0,22.06,831800.0,13.5827,13.6321,13.5765,13.6136,831800.0
2008-07-18 11:40:00,22.06,22.17,22.06,22.12,864900.0,13.6136,13.6814,13.6136,13.6506,864900.0
2008-07-18 11:50:00,22.12,22.15,22.07,22.07,483300.0,13.6506,13.6691,13.6197,13.6197,483300.0
2008-07-18 12:00:00,22.07,22.12,22.05,22.06,514900.0,13.6197,13.6506,13.6074,13.6136,514900.0
2008-07-18 12:10:00,22.05,22.06,21.89,21.92,819600.0,13.6074,13.6136,13.5086,13.5272,819600.0
2008-07-18 12:20:00,21.92,22.02,21.92,21.99,451200.0,13.5272,13.5889,13.5272,13.5704,451200.0
2008-07-18 12:30:00,21.99,22.0,21.92,21.96,969300.0,13.5704,13.5765,13.5272,13.5518,969300.0
2008-07-18 12:40:00,21.96,21.99,21.93,21.94,496000.0,13.5518,13.5704,13.5333,13.5395,496000.0
2008-07-18 12:50:00,21.94,21.96,21.87,21.88,577100.0,13.5395,13.5518,13.4963,13.5025,577100.0
2008-07-18 13:00:00,21.88,21.99,21.87,21.91,963200.0,13.5025,13.5704,13.4963,13.521,963200.0
2008-07-18 13:10:00,21.92,22.01,21.9,21.97,757100.0,13.5272,13.5827,13.5148,13.558,757100.0
2008-07-18 13:20:00,21.97,22.02,21.92,21.98,598300.0,13.558,13.5889,13.5272,13.5642,598300.0
2008-07-18 13:30:00,21.99,22.07,21.94,21.98,601000.0,13.5704,13.6197,13.5395,13.5642,601000.0
2008-07-18 13:40:00,21.98,22.03,21.95,21.97,664300.0,13.5642,13.595,13.5457,13.558,664300.0
2008-07-18 13:50:00,21.98,22.01,21.92,21.92,467600.0,13.5642,13.5827,13.5272,13.5272,467600.0
2008-07-18 14:00:00,21.93,21.95,21.88,21.93,1115900.0,13.5333,13.5457,13.5025,13.5333,1115900.0
2008-07-18 14:10:00,21.93,21.95,21.89,21.93,675300.0,13.5333,13.5457,13.5086,13.5333,675300.0
2008-07-18 14:20:00,21.94,22.0,21.93,21.98,753100.0,13.5395,13.5765,13.5333,13.5642,753100.0
2008-07-18 14:30:00,21.99,22.0,21.96,21.97,469700.0,13.5704,13.5765,13.5518,13.558,469700.0
2008-07-18 14:40:00,21.98,22.02,21.96,22.01,593000.0,13.5642,13.5889,13.5518,13.5827,593000.0
2008-07-18 14:50:00,22.0,22.03,21.94,22.0,970500.0,13.5765,13.595,13.5395,13.5765,970500.0
2008-07-18 15:00:00,22.0,22.07,21.96,22.05,508400.0,13.5765,13.6197,13.5518,13.6074,508400.0
2008-07-18 15:10:00,22.04,22.08,22.01,22.03,817300.0,13.6012,13.6259,13.5827,13.595,817300.0
2008-07-18 15:20:00,22.04,22.1,22.03,22.07,822700.0,13.6012,13.6382,13.595,13.6197,822700.0
2008-07-18 15:30:00,22.07,22.13,22.05,22.07,1007500.0,13.6197,13.6568,13.6074,13.6197,1007500.0
2008-07-18 15:40:00,22.07,22.11,22.03,22.07,1391200.0,13.6197,13.6444,13.595,13.6197,1391200.0
2008-07-18 15:50:00,22.07,22.15,22.02,22.12,2405800.0,13.6197,13.6691,13.5889,13.6506,2405800.0
2008-07-21 09:30:00,22.19,22.23,22.11,22.13,1578300.0,13.6938,13.7185,13.6444,13.6568,1578300.0
2008-07-21 09:40:00,22.14,22.17,22.1,22.14,1004700.0,13.6629,13.6814,13.6382,13.6629,1004700.0
2008-07-21 09:50:00,22.14,22.23,22.12,22.19,1177400.0,13.6629,13.7185,13.6506,13.6938,1177400.0
2008-07-21 10:00:00,22.19,22.25,22.05,22.1,1798400.0,13.6938,13.7308,13.6074,13.6382,1798400.0
2008-07-21 10:10:00,22.1,22.18,22.06,22.16,1109200.0,13.6382,13.6876,13.6136,13.6753,1109200.0
2008-07-21 10:20:00,22.16,22.16,22.06,22.09,1127900.0,13.6753,13.6753,13.6136,13.6321,1127900.0
2008-07-21 10:30:00,22.08,22.13,22.07,22.1,963500.0,13.6259,13.6568,13.6197,13.6382,963500.0
2008-07-21 10:40:00,22.11,22.13,22.07,22.13,1204000.0,13.6444,13.6568,13.6197,13.6568,1204000.0
2008-07-21 10:50:00,22.12,22.13,22.05,22.13,986800.0,13.6506,13.6568,13.6074,13.6568,986800.0
2008-07-21 11:00:00,22.13,22.13,22.07,22.11,1031900.0,13.6568,13.6568,13.6197,13.6444,1031900.0
2008-07-21 11:10:00,22.11,22.13,22.07,22.09,704700.0,13.6444,13.6568,13.6197,13.6321,704700.0
2008-07-21 11:20:00,22.09,22.13,22.08,22.09,588200.0,13.6321,13.6568,13.6259,13.6321,588200.0
2008-07-21 11:30:00,22.09,22.11,22.04,22.04,868300.0,13.6321,13.6444,13.6012,13.6012,868300.0
2008-07-21 11:40:00,22.05,22.08,21.99,22.04,2128400.0,13.6074,13.6259,13.5704,13.6012,2128400.0
2008-07-21 11:50:00,22.05,22.05,21.95,21.97,1192300.0,13.6074,13.6074,13.5457,13.558,1192300.0
2008-07-21 12:00:00,21.96,22.02,21.95,22.0,1174900.0,13.5518,13.5889,13.5457,13.5765,1174900.0
2008-07-21 12:10:00,22.01,22.07,22.01,22.02,1354300.0,13.5827,13.6197,13.5827,13.5889,1354300.0
2008-07-21 12:20:00,22.02,22.03,21.99,22.01,896600.0,13.5889,13.595,13.5704,13.5827,896600.0
2008-07-21 12:30:00,22.01,22.06,22.0,22.0,394100.0,13.5827,13.6136,13.5765,13.5765,394100.0
2008-07-21 12:40:00,22.0,22.04,21.99,22.04,861500.0,13.5765,13.6012,13.5704,13.6012,861500.0
2008-07-21 12:50:00,22.04,22.06,22.03,22.04,542200.0,13.6012,13.6136,13.595,13.6012,542200.0
2008-07-21 13:00:00,22.04,22.08,22.03,22.08,326200.0,13.6012,13.6259,13.595,13.6259,326200.0
2008-07-21 13:10:00,22.08,22.1,22.03,22.08,499100.0,13.6259,13.6382,13.595,13.6259,499100.0
2008-07-21 13:20:00,22.08,22.09,22.03,22.03,807000.0,13.6259,13.6321,13.595,13.595,807000.0
2008-07-21 13:30:00,22.03,22.09,22.02,22.06,405400.0,13.595,13.6321,13.5889,13.6136,405400.0
2008-07-21 13:40:00,22.07,22.07,22.03,22.04,313100.0,13.6197,13.6197,13.595,13.6012,313100.0
2008-07-21 13:50:00,22.03,22.08,22.02,22.04,1112700.0,13.595,13.6259,13.5889,13.6012,1112700.0
2008-07-21 14:00:00,22.04,22.08,22.02,22.08,1164100.0,13.6012,13.6259,13.5889,13.6259,1164100.0
2008-07-21 14:10:00,22.08,22.09,22.02,22.04,659000.0,13.6259,13.6321,13.5889,13.6012,659000.0
2008-07-21 14:20:00,22.05,22.09,22.02,22.03,1243300.0,13.6074,13.6321,13.5889,13.595,1243300.0
2008-07-21 14:30:00,22.03,22.09,22.02,22.06,626300.0,13.595,13.6321,13.5889,13.6136,626300.0
2008-07-21 14:40:00,22.07,22.1,22.01,22.07,1384700.0,13.6197,13.6382,13.5827,13.6197,1384700.0
2008-07-21 14:50:00,22.07,22.07,22.03,22.07,638400.0,13.6197,13.6197,13.595,13.6197,638400.0
2008-07-21 15:00:00,22.07,22.12,22.02,22.06,879700.0,13.6197,13.6506,13.5889,13.6136,879700.0
2008-07-21 15:10:00,22.05,22.09,22.03,22.06,1176800.0,13.6074,13.6321,13.595,13.6136,1176800.0
2008-07-21 15:20:00,22.05,22.11,22.05,22.08,1163900.0,13.6074,13.6444,13.6074,13.6259,1163900.0
2008-07-21 15:30:00,22.07,22.11,22.06,22.11,1437200.0,13.6197,13.6444,13.6136,13.6444,1437200.0
2008-07-21 15:40:00,22.11,22.15,22.06,22.07,2185400.0,13.6444,13.6691,13.6136,13.6197,2185400.0
2008-07-21 15:50:00,22.07,22.11,22.06,22.09,2694800.0,13.6197,13.6444,13.6136,13.6321,2694800.0
2008-07-22 09:30:00,21.74,22.0,21.63,21.81,2331200.0,13.4161,13.5765,13.3482,13.4593,2331200.0
2008-07-22 09:40:00,21.8,21.84,21.73,21.83,2388100.0,13.4531,13.4778,13.4099,13.4716,2388100.0
2008-07-22 09:50:00,21.83,21.96,21.8,21.9,1869300.0,13.4716,13.5518,13.4531,13.5148,1869300.0
2008-07-22 10:00:00,21.89,22.08,21.86,22.03,2366600.0,13.5086,13.6259,13.4901,13.595,2366600.0
2008-07-22 10:10:00,22.02,22.1,21.98,22.08,3237000.0,13.5889,13.6382,13.5642,13.6259,3237000.0
2008-07-22 10:20:00,22.08,22.12,22.0,22.01,1563000.0,13.6259,13.6506,13.5765,13.5827,1563000.0
2008-07-22 10:30:00,22.01,22.04,21.88,21.95,1627500.0,13.5827,13.6012,13.5025,13.5457,1627500.0
2008-07-22 10:40:00,21.95,21.97,21.9,21.95,793300.0,13.5457,13.558,13.5148,13.5457,793300.0
2008-07-22 10:50:00,21.95,21.96,21.84,21.91,1210500.0,13.5457,13.5518,13.4778,13.521,1210500.0
2008-07-22 11:00:00,21.92,21.98,21.87,21.96,1663600.0,13.5272,13.5642,13.4963,13.5518,1663600.0
2008-07-22 11:10:00,21.96,22.03,21.94,21.96,1189700.0,13.5518,13.595,13.5395,13.5518,1189700.0
2008-07-22 11:20:00,21.97,22.08,21.94,22.04,1585900.0,13.558,13.6259,13.5395,13.6012,1585900.0
2008-07-22 11:30:00,22.03,22.08,22.02,22.04,1006100.0,13.595,13.6259,13.5889,13.6012,1006100.0
2008-07-22 11:40:00,22.04,22.08,22.02,22.05,1219700.0,13.6012,13.6259,13.5889,13.6074,1219700.0
2008-07-22 11:50:00,22.05,22.06,21.95,21.96,1546200.0,13.6074,13.6136,13.5457,13.5518,1546200.0
2008-07-22 12:00:00,21.95,22.02,21.95,22.02,451400.0,13.5457,13.5889,13.5457,13.5889,451400.0
2008-07-22 12:10:00,22.02,22.04,21.97,22.0,1094200.0,13.5889,13.6012,13.558,13.5765,1094200.0
2008-07-22 12:20:00,22.01,22.02,21.93,21.97,711000.0,13.5827,13.5889,13.5333,13.558,711000.0
2008-07-22 12:30:00,21.97,21.99,21.95,21.98,630000.0,13.558,13.5704,13.5457,13.5642,630000.0
2008-07-22 12:40:00,21.98,22.03,21.96,22.0,522600.0,13.5642,13.595,13.5518,13.5765,522600.0
2008-07-22 12:50:00,22.01,22.04,21.97,22.0,1752900.0,13.5827,13.6012,13.558,13.5765,1752900.0
2008-07-22 13:00:00,22.01,22.01,21.84,21.93,2011300.0,13.5827,13.5827,13.4778,13.5333,2011300.0
2008-07-22 13:10:00,21.94,21.96,21.87,21.87,1475900.0,13.5395,13.5518,13.4963,13.4963,1475900.0
2008-07-22 13:20:00,21.88,21.9,21.83,21.86,2598000.0,13.5025,13.5148,13.4716,13.4901,2598000.0
2008-07-22 13:30:00,21.87,21.9,21.84,21.88,1222000.0,13.4963,13.5148,13.4778,13.5025,1222000.0
2008-07-22 13:40:00,21.88,21.95,21.87,21.94,1316600.0,13.5025,13.5457,13.4963,13.5395,1316600.0
2008-07-22 13:50:00,21.94,21.96,21.87,21.88,923900.0,13.5395,13.5518,13.4963,13.5025,923900.0
2008-07-22 14:00:00,21.89,21.9,21.84,21.87,1482800.0,13.5086,13.5148,13.4778,13.4963,1482800.0
2008-07-22 14:10:00,21.88,21.89,21.78,21.8,1834200.0,13.5025,13.5086,13.4408,13.4531,1834200.0
2008-07-22 14:20:00,21.81,21.83,21.73,21.81,1294100.0,13.4593,13.4716,13.4099,13.4593,1294100.0
2008-07-22 14:30:00,21.81,21.84,21.72,21.77,2537200.0,13.4593,13.4778,13.4037,13.4346,2537200.0
2008-07-22 14:40:00,21.77,21.87,21.75,21.85,1718000.0,13.4346,13.4963,13.4222,13.484,1718000.0
2008-07-22 14:50:00,21.84,21.92,21.83,21.87,1218400.0,13.4778,13.5272,13.4716,13.4963,1218400.0
2008-07-22 15:00:00,21.87,21.9,21.79,21.81,1315400.0,13.4963,13.5148,13.4469,13.4593,1315400.0
2008-07-22 15:10:00,21.81,21.93,21.81,21.87,1981600.0,13.4593,13.5333,13.4593,13.4963,1981600.0
2008-07-22 15:20:00,21.87,21.92,21.86,21.92,1379700.0,13.4963,13.5272,13.4901,13.5272,1379700.0
2008-07-22 15:30:00,21.91,21.96,21.9,21.96,1976500.0,13.521,13.5518,13.5148,13.5518,1976500.0
2008-07-22 15:40:00,21.96,22.06,21.95,22.04,1592000.0,13.5518,13.6136,13.5457,13.6012,1592000.0
2008-07-22 15:50:00,22.04,22.1,22.01,22.08,2945500.0,13.6012,13.6382,13.5827,13.6259,2945500.0
2008-07-23 09:30:00,22.16,22.2,22.02,22.09,1635400.0,13.6753,13.6999,13.5889,13.6321,1635400.0
2008-07-23 09:40:00,22.1,22.24,22.02,22.18,1549500.0,13.6382,13.7246,13.5889,13.6876,1549500.0
2008-07-23 09:50:00,22.18,22.3,22.16,22.27,1647500.0,13.6876,13.7617,13.6753,13.7431,1647500.0
2008-07-23 10:00:00,22.28,22.32,22.23,22.27,1478000.0,13.7493,13.774,13.7185,13.7431,1478000.0
2008-07-23 10:10:00,22.27,22.3,22.25,22.25,962800.0,13.7431,13.7617,13.7308,13.7308,962800.0
2008-07-23 10:20:00,22.26,22.53,22.25,22.51,2673800.0,13.737,13.9036,13.7308,13.8913,2673800.0
2008-07-23 10:30:00,22.51,22.61,22.44,22.56,1784600.0,13.8913,13.953,13.8481,13.9221,1784600.0
2008-07-23 10:40:00,22.57,22.62,22.4,22.4,1271700.0,13.9283,13.9591,13.8234,13.8234,1271700.0
2008-07-23 10:50:00,22.4,22.5,22.39,22.42,843100.0,13.8234,13.8851,13.8172,13.8357,843100.0
2008-07-23 11:00:00,22.42,22.45,22.34,22.43,747700.0,13.8357,13.8542,13.7863,13.8419,747700.0
2008-07-23 11:10:00,22.43,22.51,22.4,22.44,918800.0,13.8419,13.8913,13.8234,13.8481,918800.0
2008-07-23 11:20:00,22.44,22.48,22.41,22.42,674300.0,13.8481,13.8727,13.8295,13.8357,674300.0
2008-07-23 11:30:00,22.42,22.44,22.38,22.39,636200.0,13.8357,13.8481,13.811,13.8172,636200.0
2008-07-23 11:40:00,22.4,22.4,22.35,22.35,710200.0,13.8234,13.8234,13.7925,13.7925,710200.0
2008-07-23 11:50:00,22.35,22.36,22.25,22.26,1240200.0,13.7925,13.7987,13.7308,13.737,1240200.0
2008-07-23 12:00:00,22.26,22.28,22.16,22.21,1402200.0,13.737,13.7493,13.6753,13.7061,1402200.0
2008-07-23 12:10:00,22.21,22.26,22.07,22.1,2007900.0,13.7061,13.737,13.6197,13.6382,2007900.0
2008-07-23 12:20:00,22.1,22.13,22.03,22.11,1633500.0,13.6382,13.6568,13.595,13.6444,1633500.0
2008-07-23 12:30:00,22.11,22.14,22.04,22.11,1509800.0,13.6444,13.6629,13.6012,13.6444,1509800.0
2008-07-23 12:40:00,22.11,22.14,22.08,22.12,765600.0,13.6444,13.6629,13.6259,13.6506,765600.0
2008-07-23 12:50:00,22.13,22.19,22.11,22.18,973500.0,13.6568,13.6938,13.6444,13.6876,973500.0
2008-07-23 13:00:00,22.19,22.21,22.12,22.13,726600.0,13.6938,13.7061,13.6506,13.6568,726600.0
2008-07-23 13:10:00,22.13,22.23,22.13,22.23,622200.0,13.6568,13.7185,13.6568,13.7185,622200.0
2008-07-23 13:20:00,22.23,22.23,22.07,22.08,867000.0,13.7185,13.7185,13.6197,13.6259,867000.0
2008-07-23 13:30:00,22.09,22.13,22.06,22.12,931200.0,13.6321,13.6568,13.6136,13.6506,931200.0
2008-07-23 13:40:00,22.13,22.23,22.11,22.2,1064900.0,13.6568,13.7185,13.6444,13.6999,1064900.0
2008-07-23 13:50:00,22.19,22.2,22.08,22.12,1015600.0,13.6938,13.6999,13.6259,13.6506,1015600.0
2008-07-23 14:00:00,22.11,22.25,22.1,22.21,940700.0,13.6444,13.7308,13.6382,13.7061,940700.0
2008-07-23 14:10:00,22.21,22.24,22.16,22.2,834900.0,13.7061,13.7246,13.6753,13.6999,834900.0
2008-07-23 14:20:00,22.21,22.31,22.19,22.29,1429900.0,13.7061,13.7678,13.6938,13.7555,1429900.0
2008-07-23 14:30:00,22.29,22.31,22.18,22.22,1302200.0,13.7555,13.7678,13.6876,13.7123,1302200.0
2008-07-23 14:40:00,22.21,22.27,22.18,22.24,866300.0,13.7061,13.7431,13.6876,13.7246,866300.0
2008-07-23 14:50:00,22.24,22.27,22.21,22.24,629400.0,13.7246,13.7431,13.7061,13.7246,629400.0
2008-07-23 15:00:00,22.24,22.25,22.16,22.19,722200.0,13.7246,13.7308,13.6753,13.6938,722200.0
2008-07-23 15:10:00,22.19,22.25,22.18,22.24,648400.0,13.6938,13.7308,13.6876,13.7246,648400.0
2008-07-23 15:20:00,22.24,22.27,22.21,22.22,913600.0,13.7246,13.7431,13.7061,13.7123,913600.0
2008-07-23 15:30:00,22.22,22.26,22.18,22.19,1491100.0,13.7123,13.737,13.6876,13.6938,1491100.0
2008-07-23 15:40:00,22.2,22.26,22.19,22.24,1647600.0,13.6999,13.737,13.6938,13.7246,1647600.0
2008-07-23 15:50:00,22.24,22.31,22.24,22.3,2112300.0,13.7246,13.7678,13.7246,13.7617,2112300.0
2008-07-24 09:30:00,22.08,22.14,22.0,22.01,1555600.0,13.6259,13.6629,13.5765,13.5827,1555600.0
2008-07-24 09:40:00,22.0,22.04,21.93,21.94,1339300.0,13.5765,13.6012,13.5333,13.5395,1339300.0
2008-07-24 09:50:00,21.95,21.98,21.9,21.96,1274900.0,13.5457,13.5642,13.5148,13.5518,1274900.0
2008-07-24 10:00:00,21.96,21.96,21.78,21.79,3103800.0,13.5518,13.5518,13.4408,13.4469,3103800.0
2008-07-24 10:10:00,21.79,21.94,21.76,21.91,3633700.0,13.4469,13.5395,13.4284,13.521,3633700.0
2008-07-24 10:20:00,21.91,21.94,21.84,21.85,1534600.0,13.521,13.5395,13.4778,13.484,1534600.0
2008-07-24 10:30:00,21.84,21.96,21.84,21.89,1204800.0,13.4778,13.5518,13.4778,13.5086,1204800.0
2008-07-24 10:40:00,21.89,21.92,21.82,21.82,791700.0,13.5086,13.5272,13.4654,13.4654,791700.0
2008-07-24 10:50:00,21.83,21.9,21.78,21.78,1513200.0,13.4716,13.5148,13.4408,13.4408,1513200.0
2008-07-24 11:00:00,21.78,21.78,21.69,21.73,1534400.0,13.4408,13.4408,13.3852,13.4099,1534400.0
2008-07-24 11:10:00,21.73,21.81,21.72,21.79,924300.0,13.4099,13.4593,13.4037,13.4469,924300.0
2008-07-24 11:20:00,21.79,21.8,21.73,21.76,968700.0,13.4469,13.4531,13.4099,13.4284,968700.0
2008-07-24 11:30:00,21.76,21.82,21.75,21.81,1142600.0,13.4284,13.4654,13.4222,13.4593,1142600.0
2008-07-24 11:40:00,21.8,21.85,21.79,21.83,1109900.0,13.4531,13.484,13.4469,13.4716,1109900.0
2008-07-24 11:50:00,21.83,21.84,21.77,21.84,712200.0,13.4716,13.4778,13.4346,13.4778,712200.0
2008-07-24 12:00:00,21.85,21.85,21.73,21.77,615000.0,13.484,13.484,13.4099,13.4346,615000.0
2008-07-24 12:10:00,21.77,21.78,21.75,21.76,220900.0,13.4346,13.4408,13.4222,13.4284,220900.0
2008-07-24 12:20:00,21.77,21.78,21.71,21.72,489400.0,13.4346,13.4408,13.3976,13.4037,489400.0
2008-07-24 12:30:00,21.72,21.79,21.71,21.77,1042200.0,13.4037,13.4469,13.3976,13.4346,1042200.0
2008-07-24 12:40:00,21.76,21.82,21.74,21.79,717600.0,13.4284,13.4654,13.4161,13.4469,717600.0
2008-07-24 12:50:00,21.79,21.8,21.75,21.76,338200.0,13.4469,13.4531,13.4222,13.4284,338200.0
2008-07-24 13:00:00,21.76,21.79,21.73,21.78,1145400.0,13.4284,13.4469,13.4099,13.4408,1145400.0
2008-07-24 13:10:00,21.78,21.8,21.76,21.78,876300.0,13.4408,13.4531,13.4284,13.4408,876300.0
2008-07-24 13:20:00,21.77,21.81,21.73,21.79,1014100.0,13.4346,13.4593,13.4099,13.4469,1014100.0
2008-07-24 13:30:00,21.79,21.83,21.74,21.77,1034700.0,13.4469,13.4716,13.4161,13.4346,1034700.0
2008-07-24 13:40:00,21.77,21.78,21.72,21.76,555700.0,13.4346,13.4408,13.4037,13.4284,555700.0
2008-07-24 13:50:00,21.76,21.79,21.74,21.79,408400.0,13.4284,13.4469,13.4161,13.4469,408400.0
2008-07-24 14:00:00,21.79,21.81,21.75,21.75,767400.0,13.4469,13.4593,13.4222,13.4222,767400.0
2008-07-24 14:10:00,21.75,21.8,21.75,21.77,1605000.0,13.4222,13.4531,13.4222,13.4346,1605000.0
2008-07-24 14:20:00,21.77,21.81,21.74,21.74,1342800.0,13.4346,13.4593,13.4161,13.4161,1342800.0
2008-07-24 14:30:00,21.74,21.77,21.73,21.75,1957100.0,13.4161,13.4346,13.4099,13.4222,1957100.0
2008-07-24 14:40:00,21.75,21.76,21.69,21.71,1822800.0,13.4222,13.4284,13.3852,13.3976,1822800.0
2008-07-24 14:50:00,21.7,21.76,21.7,21.76,956100.0,13.3914,13.4284,13.3914,13.4284,956100.0
2008-07-24 15:00:00,21.76,21.78,21.73,21.74,1177100.0,13.4284,13.4408,13.4099,13.4161,1177100.0
2008-07-24 15:10:00,21.74,21.78,21.71,21.72,1950300.0,13.4161,13.4408,13.3976,13.4037,1950300.0
2008-07-24 15:20:00,21.72,21.74,21.68,21.69,2801100.0,13.4037,13.4161,13.379,13.3852,2801100.0
2008-07-24 15:30:00,21.7,21.71,21.66,21.69,2870500.0,13.3914,13.3976,13.3667,13.3852,2870500.0
2008-07-24 15:40:00,21.69,21.73,21.62,21.7,4464700.0,13.3852,13.4099,13.342,13.3914,4464700.0
2008-07-24 15:50:00,21.71,21.74,21.67,21.67,3140400.0,13.3976,13.4161,13.3729,13.3729,3140400.0
2008-07-25 09:30:00,21.8,21.81,21.7,21.74,1247200.0,13.4531,13.4593,13.3914,13.4161,1247200.0
2008-07-25 09:40:00,21.73,21.74,21.56,21.6,1061300.0,13.4099,13.4161,13.305,13.3297,1061300.0
2008-07-25 09:50:00,21.6,21.74,21.56,21.74,1327900.0,13.3297,13.4161,13.305,13.4161,1327900.0
2008-07-25 10:00:00,21.74,21.83,21.72,21.73,1211700.0,13.4161,13.4716,13.4037,13.4099,1211700.0
2008-07-25 10:10:00,21.73,21.82,21.68,21.78,1592000.0,13.4099,13.4654,13.379,13.4408,1592000.0
2008-07-25 10:20:00,21.78,21.8,21.7,21.72,1339900.0,13.4408,13.4531,13.3914,13.4037,1339900.0
2008-07-25 10:30:00,21.72,21.79,21.71,21.78,832100.0,13.4037,13.4469,13.3976,13.4408,832100.0
2008-07-25 10:40:00,21.77,21.92,21.75,21.88,885400.0,13.4346,13.5272,13.4222,13.5025,885400.0
2008-07-25 10:50:00,21.88,21.95,21.87,21.94,983400.0,13.5025,13.5457,13.4963,13.5395,983400.0
2008-07-25 11:00:00,21.95,21.95,21.85,21.88,488500.0,13.5457,13.5457,13.484,13.5025,488500.0
2008-07-25 11:10:00,21.87,21.89,21.83,21.89,1029300.0,13.4963,13.5086,13.4716,13.5086,1029300.0
2008-07-25 11:20:00,21.89,21.9,21.81,21.89,1038400.0,13.5086,13.5148,13.4593,13.5086,1038400.0
2008-07-25 11:30:00,21.89,21.95,21.88,21.89,682000.0,13.5086,13.5457,13.5025,13.5086,682000.0
2008-07-25 11:40:00,21.89,21.92,21.86,21.89,341000.0,13.5086,13.5272,13.4901,13.5086,341000.0
2008-07-25 11:50:00,21.88,21.92,21.86,21.9,340200.0,13.5025,13.5272,13.4901,13.5148,340200.0
2008-07-25 12:00:00,21.9,21.92,21.86,21.87,426300.0,13.5148,13.5272,13.4901,13.4963,426300.0
2008-07-25 12:10:00,21.87,21.88,21.77,21.78,420000.0,13.4963,13.5025,13.4346,13.4408,420000.0
2008-07-25 12:20:00,21.77,21.88,21.77,21.87,810700.0,13.4346,13.5025,13.4346,13.4963,810700.0
2008-07-25 12:30:00,21.86,21.88,21.8,21.81,625000.0,13.4901,13.5025,13.4531,13.4593,625000.0
2008-07-25 12:40:00,21.81,21.88,21.81,21.86,645600.0,13.4593,13.5025,13.4593,13.4901,645600.0
2008-07-25 12:50:00,21.86,21.9,21.86,21.87,628800.0,13.4901,13.5148,13.4901,13.4963,628800.0
2008-07-25 13:00:00,21.87,21.93,21.87,21.9,336300.0,13.4963,13.5333,13.4963,13.5148,336300.0
2008-07-25 13:10:00,21.9,21.91,21.8,21.85,598900.0,13.5148,13.521,13.4531,13.484,598900.0
2008-07-25 13:20:00,21.86,21.9,21.81,21.83,1194300.0,13.4901,13.5148,13.4593,13.4716,1194300.0
2008-07-25 13:30:00,21.82,21.88,21.81,21.86,386500.0,13.4654,13.5025,13.4593,13.4901,386500.0
2008-07-25 13:40:00,21.86,21.88,21.8,21.85,1103300.0,13.4901,13.5025,13.4531,13.484,1103300.0
2008-07-25 13:50:00,21.86,21.89,21.83,21.87,842500.0,13.4901,13.5086,13.4716,13.4963,842500.0
2008-07-25 14:00:00,21.87,21.94,21.85,21.94,618300.0,13.4963,13.5395,13.484,13.5395,618300.0
2008-07-25 14:10:00,21.93,21.94,21.9,21.92,448600.0,13.5333,13.5395,13.5148,13.5272,448600.0
2008-07-25 14:20:00,21.93,21.95,21.88,21.92,781500.0,13.5333,13.5457,13.5025,13.5272,781500.0
2008-07-25 14:30:00,21.92,22.02,21.91,22.01,930700.0,13.5272,13.5889,13.521,13.5827,930700.0
2008-07-25 14:40:00,22.01,22.03,21.99,22.03,972400.0,13.5827,13.595,13.5704,13.595,972400.0
2008-07-25 14:50:00,22.02,22.08,21.99,22.06,626500.0,13.5889,13.6259,13.5704,13.6136,626500.0
2008-07-25 15:00:00,22.06,22.08,22.01,22.01,1101000.0,13.6136,13.6259,13.5827,13.5827,1101000.0
2008-07-25 15:10:00,22.01,22.06,21.96,22.04,1330400.0,13.5827,13.6136,13.5518,13.6012,1330400.0
2008-07-25 15:20:00,22.03,22.06,21.99,22.0,772700.0,13.595,13.6136,13.5704,13.5765,772700.0
2008-07-25 15:30:00,22.0,22.05,21.98,22.0,1798500.0,13.5765,13.6074,13.5642,13.5765,1798500.0
2008-07-25 15:40:00,21.99,22.07,21.99,22.06,1954500.0,13.5704,13.6197,13.5704,13.6136,1954500.0
2008-07-25 15:50:00,22.06,22.07,22.01,22.01,2115400.0,13.6136,13.6197,13.5827,13.5827,2115400.0
2008-07-28 09:30:00,21.88,21.98,21.77,21.95,1939200.0,13.5025,13.5642,13.4346,13.5457,1939200.0
2008-07-28 09:40:00,21.95,22.0,21.81,21.86,1180600.0,13.5457,13.5765,13.4593,13.4901,1180600.0
2008-07-28 09:50:00,21.86,21.93,21.79,21.84,989800.0,13.4901,13.5333,13.4469,13.4778,989800.0
2008-07-28 10:00:00,21.83,21.86,21.8,21.85,673400.0,13.4716,13.4901,13.4531,13.484,673400.0
2008-07-28 10:10:00,21.85,21.91,21.84,21.88,1168500.0,13.484,13.521,13.4778,13.5025,1168500.0
2008-07-28 10:20:00,21.88,21.93,21.86,21.91,687700.0,13.5025,13.5333,13.4901,13.521,687700.0
2008-07-28 10:30:00,21.92,21.93,21.87,21.91,641100.0,13.5272,13.5333,13.4963,13.521,641100.0
2008-07-28 10:40:00,21.91,21.95,21.9,21.93,741700.0,13.521,13.5457,13.5148,13.5333,741700.0
2008-07-28 10:50:00,21.93,21.95,21.9,21.93,692500.0,13.5333,13.5457,13.5148,13.5333,692500.0
2008-07-28 11:00:00,21.92,21.93,21.86,21.9,1287400.0,13.5272,13.5333,13.4901,13.5148,1287400.0
2008-07-28 11:10:00,21.9,21.91,21.87,21.88,801700.0,13.5148,13.521,13.4963,13.5025,801700.0
2008-07-28 11:20:00,21.88,21.93,21.87,21.87,702600.0,13.5025,13.5333,13.4963,13.4963,702600.0
2008-07-28 11:30:00,21.87,21.92,21.82,21.91,1235300.0,13.4963,13.5272,13.4654,13.521,1235300.0
2008-07-28 11:40:00,21.9,21.91,21.87,21.9,732000.0,13.5148,13.521,13.4963,13.5148,732000.0
2008-07-28 11:50:00,21.89,21.94,21.89,21.92,405000.0,13.5086,13.5395,13.5086,13.5272,405000.0
2008-07-28 12:00:00,21.92,21.92,21.89,21.9,450500.0,13.5272,13.5272,13.5086,13.5148,450500.0
2008-07-28 12:10:00,21.9,21.91,21.85,21.89,1010200.0,13.5148,13.521,13.484,13.5086,1010200.0
2008-07-28 12:20:00,21.89,21.93,21.87,21.93,495100.0,13.5086,13.5333,13.4963,13.5333,495100.0
2008-07-28 12:30:00,21.93,21.96,21.87,21.88,545600.0,13.5333,13.5518,13.4963,13.5025,545600.0
2008-07-28 12:40:00,21.88,21.9,21.85,21.85,1001400.0,13.5025,13.5148,13.484,13.484,1001400.0
2008-07-28 12:50:00,21.85,21.87,21.77,21.82,1593100.0,13.484,13.4963,13.4346,13.4654,1593100.0
2008-07-28 13:00:00,21.81,21.83,21.75,21.81,1479200.0,13.4593,13.4716,13.4222,13.4593,1479200.0
2008-07-28 13:10:00,21.82,21.83,21.79,21.81,430800.0,13.4654,13.4716,13.4469,13.4593,430800.0
2008-07-28 13:20:00,21.81,21.81,21.75,21.81,811700.0,13.4593,13.4593,13.4222,13.4593,811700.0
2008-07-28 13:30:00,21.81,21.83,21.76,21.79,1266700.0,13.4593,13.4716,13.4284,13.4469,1266700.0
2008-07-28 13:40:00,21.79,21.86,21.79,21.79,983700.0,13.4469,13.4901,13.4469,13.4469,983700.0
2008-07-28 13:50:00,21.8,21.83,21.77,21.78,921500.0,13.4531,13.4716,13.4346,13.4408,921500.0
2008-07-28 14:00:00,21.78,21.82,21.77,21.79,1012900.0,13.4408,13.4654,13.4346,13.4469,1012900.0
2008-07-28 14:10:00,21.79,21.84,21.75,21.76,1875300.0,13.4469,13.4778,13.4222,13.4284,1875300.0
2008-07-28 14:20:00,21.76,21.81,21.75,21.75,1404200.0,13.4284,13.4593,13.4222,13.4222,1404200.0
2008-07-28 14:30:00,21.75,21.82,21.74,21.77,1534700.0,13.4222,13.4654,13.4161,13.4346,1534700.0
2008-07-28 14:40:00,21.78,21.79,21.75,21.76,1162900.0,13.4408,13.4469,13.4222,13.4284,1162900.0
2008-07-28 14:50:00,21.77,21.78,21.67,21.73,1580000.0,13.4346,13.4408,13.3729,13.4099,1580000.0
2008-07-28 15:00:00,21.74,21.78,21.7,21.77,1406700.0,13.4161,13.4408,13.3914,13.4346,1406700.0
2008-07-28 15:10:00,21.77,21.81,21.73,21.78,1022100.0,13.4346,13.4593,13.4099,13.4408,1022100.0
2008-07-28 15:20:00,21.77,21.81,21.72,21.75,1081600.0,13.4346,13.4593,13.4037,13.4222,1081600.0
2008-07-28 15:30:00,21.75,21.78,21.7,21.71,2060600.0,13.4222,13.4408,13.3914,13.3976,2060600.0
2008-07-28 15:40:00,21.71,21.77,21.64,21.64,2649800.0,13.3976,13.4346,13.3544,13.3544,2649800.0
2008-07-28 15:50:00,21.64,21.74,21.61,21.72,2625800.0,13.3544,13.4161,13.3359,13.4037,2625800.0
2008-07-29 09:30:00,21.67,21.94,21.64,21.82,1257600.0,13.3729,13.5395,13.3544,13.4654,1257600.0
2008-07-29 09:40:00,21.81,21.87,21.76,21.8,860200.0,13.4593,13.4963,13.4284,13.4531,860200.0
2008-07-29 09:50:00,21.8,21.97,21.78,21.92,983300.0,13.4531,13.558,13.4408,13.5272,983300.0
2008-07-29 10:00:00,21.92,22.15,21.91,22.05,1646900.0,13.5272,13.6691,13.521,13.6074,1646900.0
2008-07-29 10:10:00,22.06,22.18,22.0,22.14,1818500.0,13.6136,13.6876,13.5765,13.6629,1818500.0
2008-07-29 10:20:00,22.14,22.17,22.05,22.07,1682200.0,13.6629,13.6814,13.6074,13.6197,1682200.0
2008-07-29 10:30:00,22.07,22.13,22.03,22.13,901000.0,13.6197,13.6568,13.595,13.6568,901000.0
2008-07-29 10:40:00,22.12,22.2,22.12,22.19,1167100.0,13.6506,13.6999,13.6506,13.6938,1167100.0
2008-07-29 10:50:00,22.19,22.22,22.16,22.17,950200.0,13.6938,13.7123,13.6753,13.6814,950200.0
2008-07-29 11:00:00,22.17,22.18,22.06,22.08,662300.0,13.6814,13.6876,13.6136,13.6259,662300.0
2008-07-29 11:10:00,22.07,22.13,22.01,22.12,1013300.0,13.6197,13.6568,13.5827,13.6506,1013300.0
2008-07-29 11:20:00,22.12,22.14,22.09,22.1,514600.0,13.6506,13.6629,13.6321,13.6382,514600.0
2008-07-29 11:30:00,22.1,22.15,22.06,22.14,903700.0,13.6382,13.6691,13.6136,13.6629,903700.0
2008-07-29 11:40:00,22.13,22.21,22.1,22.2,753200.0,13.6568,13.7061,13.6382,13.6999,753200.0
2008-07-29 11:50:00,22.2,22.23,22.18,22.19,795800.0,13.6999,13.7185,13.6876,13.6938,795800.0
2008-07-29 12:00:00,22.19,22.22,22.13,22.17,581900.0,13.6938,13.7123,13.6568,13.6814,581900.0
2008-07-29 12:10:00,22.17,22.22,22.15,22.15,645800.0,13.6814,13.7123,13.6691,13.6691,645800.0
2008-07-29 12:20:00,22.15,22.19,22.12,22.16,1919100.0,13.6691,13.6938,13.6506,13.6753,1919100.0
2008-07-29 12:30:00,22.17,22.18,22.07,22.1,2597800.0,13.6814,13.6876,13.6197,13.6382,2597800.0
2008-07-29 12:40:00,22.1,22.1,22.01,22.09,1798100.0,13.6382,13.6382,13.5827,13.6321,1798100.0
2008-07-29 12:50:00,22.09,22.12,22.04,22.09,1393500.0,13.6321,13.6506,13.6012,13.6321,1393500.0
2008-07-29 13:00:00,22.1,22.11,22.05,22.06,499800.0,13.6382,13.6444,13.6074,13.6136,499800.0
2008-07-29 13:10:00,22.06,22.06,22.02,22.05,1167600.0,13.6136,13.6136,13.5889,13.6074,1167600.0
2008-07-29 13:20:00,22.05,22.08,21.99,22.08,898300.0,13.6074,13.6259,13.5704,13.6259,898300.0
2008-07-29 13:30:00,22.08,22.14,22.07,22.09,659800.0,13.6259,13.6629,13.6197,13.6321,659800.0
2008-07-29 13:40:00,22.08,22.13,22.06,22.1,569400.0,13.6259,13.6568,13.6136,13.6382,569400.0
2008-07-29 13:50:00,22.1,22.16,22.09,22.13,787300.0,13.6382,13.6753,13.6321,13.6568,787300.0
2008-07-29 14:00:00,22.12,22.14,22.08,22.12,592900.0,13.6506,13.6629,13.6259,13.6506,592900.0
2008-07-29 14:10:00,22.11,22.13,22.05,22.11,755400.0,13.6444,13.6568,13.6074,13.6444,755400.0
2008-07-29 14:20:00,22.12,22.17,22.11,22.15,729900.0,13.6506,13.6814,13.6444,13.6691,729900.0
2008-07-29 14:30:00,22.15,22.18,22.1,22.1,450900.0,13.6691,13.6876,13.6382,13.6382,450900.0
2008-07-29 14:40:00,22.11,22.15,22.05,22.08,933500.0,13.6444,13.6691,13.6074,13.6259,933500.0
2008-07-29 14:50:00,22.08,22.13,22.05,22.13,571600.0,13.6259,13.6568,13.6074,13.6568,571600.0
2008-07-29 15:00:00,22.13,22.15,22.09,22.14,595900.0,13.6568,13.6691,13.6321,13.6629,595900.0
2008-07-29 15:10:00,22.15,22.22,22.12,22.18,1026500.0,13.6691,13.7123,13.6506,13.6876,1026500.0
2008-07-29 15:20:00,22.18,22.24,22.17,22.23,1099200.0,13.6876,13.7246,13.6814,13.7185,1099200.0
2008-07-29 15:30:00,22.23,22.24,22.19,22.22,1012800.0,13.7185,13.7246,13.6938,13.7123,1012800.0
2008-07-29 15:40:00,22.22,22.25,22.16,22.16,2106900.0,13.7123,13.7308,13.6753,13.6753,2106900.0
2008-07-29 15:50:00,22.17,22.23,22.16,22.22,1874000.0,13.6814,13.7185,13.6753,13.7123,1874000.0
2008-07-30 09:30:00,22.31,22.45,22.27,22.28,1704400.0,13.7678,13.8542,13.7431,13.7493,1704400.0
2008-07-30 09:40:00,22.28,22.42,22.23,22.24,1108300.0,13.7493,13.8357,13.7185,13.7246,1108300.0
2008-07-30 09:50:00,22.24,22.3,22.23,22.25,1040100.0,13.7246,13.7617,13.7185,13.7308,1040100.0
2008-07-30 10:00:00,22.24,22.34,22.2,22.3,1814700.0,13.7246,13.7863,13.6999,13.7617,1814700.0
2008-07-30 10:10:00,22.3,22.41,22.25,22.37,1831600.0,13.7617,13.8295,13.7308,13.8049,1831600.0
2008-07-30 10:20:00,22.38,22.4,22.3,22.37,1240000.0,13.811,13.8234,13.7617,13.8049,1240000.0
2008-07-30 10:30:00,22.37,22.4,22.32,22.38,909400.0,13.8049,13.8234,13.774,13.811,909400.0
2008-07-30 10:40:00,22.38,22.41,22.27,22.35,1227400.0,13.811,13.8295,13.7431,13.7925,1227400.0
2008-07-30 10:50:00,22.34,22.37,22.26,22.27,1326000.0,13.7863,13.8049,13.737,13.7431,1326000.0
2008-07-30 11:00:00,22.26,22.32,22.24,22.29,938400.0,13.737,13.774,13.7246,13.7555,938400.0
2008-07-30 11:10:00,22.3,22.32,22.26,22.27,579800.0,13.7617,13.774,13.737,13.7431,579800.0
2008-07-30 11:20:00,22.27,22.33,22.25,22.27,886800.0,13.7431,13.7802,13.7308,13.7431,886800.0
2008-07-30 11:30:00,22.27,22.32,22.27,22.31,743200.0,13.7431,13.774,13.7431,13.7678,743200.0
2008-07-30 11:40:00,22.3,22.35,22.3,22.35,395300.0,13.7617,13.7925,13.7617,13.7925,395300.0
2008-07-30 11:50:00,22.34,22.35,22.32,22.33,574800.0,13.7863,13.7925,13.774,13.7802,574800.0
2008-07-30 12:00:00,22.33,22.34,22.27,22.28,425900.0,13.7802,13.7863,13.7431,13.7493,425900.0
2008-07-30 12:10:00,22.28,22.28,22.22,22.26,793900.0,13.7493,13.7493,13.7123,13.737,793900.0
2008-07-30 12:20:00,22.27,22.3,22.23,22.25,554500.0,13.7431,13.7617,13.7185,13.7308,554500.0
2008-07-30 12:30:00,22.24,22.25,22.15,22.15,1275500.0,13.7246,13.7308,13.6691,13.6691,1275500.0
2008-07-30 12:40:00,22.14,22.16,22.09,22.13,1004600.0,13.6629,13.6753,13.6321,13.6568,1004600.0
2008-07-30 12:50:00,22.13,22.19,22.12,22.13,1020600.0,13.6568,13.6938,13.6506,13.6568,1020600.0
2008-07-30 13:00:00,22.12,22.16,22.07,22.1,1335800.0,13.6506,13.6753,13.6197,13.6382,1335800.0
2008-07-30 13:10:00,22.11,22.15,22.07,22.13,881400.0,13.6444,13.6691,13.6197,13.6568,881400.0
2008-07-30 13:20:00,22.13,22.19,22.13,22.14,724500.0,13.6568,13.6938,13.6568,13.6629,724500.0
2008-07-30 13:30:00,22.13,22.16,22.07,22.11,1012100.0,13.6568,13.6753,13.6197,13.6444,1012100.0
2008-07-30 13:40:00,22.12,22.14,22.09,22.13,581700.0,13.6506,13.6629,13.6321,13.6568,581700.0
2008-07-30 13:50:00,22.13,22.14,22.05,22.08,1348600.0,13.6568,13.6629,13.6074,13.6259,1348600.0
2008-07-30 14:00:00,22.08,22.11,22.05,22.09,1031100.0,13.6259,13.6444,13.6074,13.6321,1031100.0
2008-07-30 14:10:00,22.09,22.13,22.02,22.03,955600.0,13.6321,13.6568,13.5889,13.595,955600.0
2008-07-30 14:20:00,22.03,22.11,22.03,22.11,1017900.0,13.595,13.6444,13.595,13.6444,1017900.0
2008-07-30 14:30:00,22.12,22.16,22.1,22.11,744400.0,13.6506,13.6753,13.6382,13.6444,744400.0
2008-07-30 14:40:00,22.12,22.14,22.11,22.11,488500.0,13.6506,13.6629,13.6444,13.6444,488500.0
2008-07-30 14:50:00,22.11,22.15,22.08,22.15,1174200.0,13.6444,13.6691,13.6259,13.6691,1174200.0
2008-07-30 15:00:00,22.16,22.16,22.02,22.04,1139100.0,13.6753,13.6753,13.5889,13.6012,1139100.0
2008-07-30 15:10:00,22.04,22.06,21.98,22.05,1557300.0,13.6012,13.6136,13.5642,13.6074,1557300.0
2008-07-30 15:20:00,22.04,22.15,22.04,22.15,1527800.0,13.6012,13.6691,13.6012,13.6691,1527800.0
2008-07-30 15:30:00,22.15,22.26,22.14,22.24,1960900.0,13.6691,13.737,13.6629,13.7246,1960900.0
2008-07-30 15:40:00,22.23,22.27,22.2,22.21,1305400.0,13.7185,13.7431,13.6999,13.7061,1305400.0
2008-07-30 15:50:00,22.21,22.28,22.21,22.23,3255800.0,13.7061,13.7493,13.7061,13.7185,3255800.0
2008-07-31 09:30:00,21.95,22.18,21.92,22.15,1597800.0,13.5457,13.6876,13.5272,13.6691,1597800.0
2008-07-31 09:40:00,22.15,22.43,22.13,22.4,1885200.0,13.6691,13.8419,13.6568,13.8234,1885200.0
2008-07-31 09:50:00,22.4,22.5,22.38,22.47,1605000.0,13.8234,13.8851,13.811,13.8666,1605000.0
2008-07-31 10:00:00,22.46,22.47,22.32,22.38,1433800.0,13.8604,13.8666,13.774,13.811,1433800.0
2008-07-31 10:10:00,22.38,22.48,22.36,22.47,860700.0,13.811,13.8727,13.7987,13.8666,860700.0
2008-07-31 10:20:00,22.46,22.6,22.45,22.59,1527000.0,13.8604,13.9468,13.8542,13.9406,1527000.0
2008-07-31 10:30:00,22.58,22.6,22.44,22.51,947600.0,13.9345,13.9468,13.8481,13.8913,947600.0
2008-07-31 10:40:00,22.51,22.59,22.46,22.55,832600.0,13.8913,13.9406,13.8604,13.9159,832600.0
2008-07-31 10:50:00,22.55,22.57,22.52,22.55,1109300.0,13.9159,13.9283,13.8974,13.9159,1109300.0
2008-07-31 11:00:00,22.56,22.59,22.5,22.54,672500.0,13.9221,13.9406,13.8851,13.9098,672500.0
2008-07-31 11:10:00,22.55,22.56,22.52,22.54,595500.0,13.9159,13.9221,13.8974,13.9098,595500.0
2008-07-31 11:20:00,22.56,22.56,22.48,22.49,1012300.0,13.9221,13.9221,13.8727,13.8789,1012300.0
2008-07-31 11:30:00,22.49,22.49,22.42,22.47,838500.0,13.8789,13.8789,13.8357,13.8666,838500.0
2008-07-31 11:40:00,22.47,22.52,22.43,22.45,1093000.0,13.8666,13.8974,13.8419,13.8542,1093000.0
2008-07-31 11:50:00,22.46,22.48,22.41,22.46,1052200.0,13.8604,13.8727,13.8295,13.8604,1052200.0
2008-07-31 12:00:00,22.46,22.47,22.41,22.41,497600.0,13.8604,13.8666,13.8295,13.8295,497600.0
2008-07-31 12:10:00,22.42,22.44,22.3,22.31,795000.0,13.8357,13.8481,13.7617,13.7678,795000.0
2008-07-31 12:20:00,22.32,22.34,22.3,22.32,914400.0,13.774,13.7863,13.7617,13.774,914400.0
2008-07-31 12:30:00,22.33,22.35,22.3,22.32,484500.0,13.7802,13.7925,13.7617,13.774,484500.0
2008-07-31 12:40:00,22.32,22.44,22.31,22.41,738900.0,13.774,13.8481,13.7678,13.8295,738900.0
2008-07-31 12:50:00,22.42,22.43,22.36,22.39,770700.0,13.8357,13.8419,13.7987,13.8172,770700.0
2008-07-31 13:00:00,22.39,22.44,22.37,22.4,1176300.0,13.8172,13.8481,13.8049,13.8234,1176300.0
2008-07-31 13:10:00,22.4,22.45,22.37,22.39,1012500.0,13.8234,13.8542,13.8049,13.8172,1012500.0
2008-07-31 13:20:00,22.39,22.4,22.34,22.36,363100.0,13.8172,13.8234,13.7863,13.7987,363100.0
2008-07-31 13:30:00,22.36,22.36,22.32,22.35,362700.0,13.7987,13.7987,13.774,13.7925,362700.0
2008-07-31 13:40:00,22.36,22.4,22.34,22.37,389400.0,13.7987,13.8234,13.7863,13.8049,389400.0
2008-07-31 13:50:00,22.38,22.49,22.37,22.43,1241000.0,13.811,13.8789,13.8049,13.8419,1241000.0
2008-07-31 14:00:00,22.43,22.46,22.4,22.46,802000.0,13.8419,13.8604,13.8234,13.8604,802000.0
2008-07-31 14:10:00,22.46,22.47,22.41,22.46,931400.0,13.8604,13.8666,13.8295,13.8604,931400.0
2008-07-31 14:20:00,22.46,22.49,22.43,22.44,886400.0,13.8604,13.8789,13.8419,13.8481,886400.0
2008-07-31 14:30:00,22.43,22.55,22.43,22.55,946200.0,13.8419,13.9159,13.8419,13.9159,946200.0
2008-07-31 14:40:00,22.54,22.55,22.48,22.49,1020800.0,13.9098,13.9159,13.8727,13.8789,1020800.0
2008-07-31 14:50:00,22.49,22.51,22.43,22.45,1124300.0,13.8789,13.8913,13.8419,13.8542,1124300.0
2008-07-31 15:00:00,22.45,22.49,22.43,22.46,1634700.0,13.8542,13.8789,13.8419,13.8604,1634700.0
2008-07-31 15:10:00,22.47,22.53,22.43,22.43,1089500.0,13.8666,13.9036,13.8419,13.8419,1089500.0
2008-07-31 15:20:00,22.42,22.43,22.38,22.4,1684100.0,13.8357,13.8419,13.811,13.8234,1684100.0
2008-07-31 15:30:00,22.4,22.45,22.38,22.4,2370700.0,13.8234,13.8542,13.811,13.8234,2370700.0
2008-07-31 15:40:00,22.4,22.45,22.35,22.39,3777500.0,13.8234,13.8542,13.7925,13.8172,3777500.0
2008-07-31 15:50:00,22.4,22.44,22.19,22.19,6441700.0,13.8234,13.8481,13.6938,13.6938,6441700.0
2008-08-01 09:30:00,22.42,22.52,22.31,22.38,1789000.0,13.8357,13.8974,13.7678,13.811,1789000.0
2008-08-01 09:40:00,22.39,22.39,22.1,22.18,1626500.0,13.8172,13.8172,13.6382,13.6876,1626500.0
2008-08-01 09:50:00,22.18,22.21,22.02,22.12,1974200.0,13.6876,13.7061,13.5889,13.6506,1974200.0
2008-08-01 10:00:00,22.12,22.17,21.98,22.06,2565700.0,13.6506,13.6814,13.5642,13.6136,2565700.0
2008-08-01 10:10:00,22.06,22.14,22.05,22.1,1063600.0,13.6136,13.6629,13.6074,13.6382,1063600.0
2008-08-01 10:20:00,22.1,22.16,22.05,22.15,1450200.0,13.6382,13.6753,13.6074,13.6691,1450200.0
2008-08-01 10:30:00,22.15,22.24,22.13,22.23,1076800.0,13.6691,13.7246,13.6568,13.7185,1076800.0
2008-08-01 10:40:00,22.23,22.35,22.23,22.32,1658000.0,13.7185,13.7925,13.7185,13.774,1658000.0
2008-08-01 10:50:00,22.32,22.33,22.21,22.23,650700.0,13.774,13.7802,13.7061,13.7185,650700.0
2008-08-01 11:00:00,22.23,22.27,22.11,22.15,578200.0,13.7185,13.7431,13.6444,13.6691,578200.0
2008-08-01 11:10:00,22.14,22.19,22.13,22.19,675400.0,13.6629,13.6938,13.6568,13.6938,675400.0
2008-08-01 11:20:00,22.18,22.21,22.14,22.18,428900.0,13.6876,13.7061,13.6629,13.6876,428900.0
2008-08-01 11:30:00,22.19,22.29,22.17,22.25,678500.0,13.6938,13.7555,13.6814,13.7308,678500.0
2008-08-01 11:40:00,22.25,22.27,22.22,22.22,409500.0,13.7308,13.7431,13.7123,13.7123,409500.0
2008-08-01 11:50:00,22.23,22.33,22.23,22.32,684800.0,13.7185,13.7802,13.7185,13.774,684800.0
2008-08-01 12:00:00,22.32,22.33,22.21,22.22,597800.0,13.774,13.7802,13.7061,13.7123,597800.0
2008-08-01 12:10:00,22.22,22.27,22.22,22.22,445900.0,13.7123,13.7431,13.7123,13.7123,445900.0
2008-08-01 12:20:00,22.22,22.28,22.21,22.27,327600.0,13.7123,13.7493,13.7061,13.7431,327600.0
2008-08-01 12:30:00,22.26,22.27,22.2,22.21,571100.0,13.737,13.7431,13.6999,13.7061,571100.0
2008-08-01 12:40:00,22.21,22.22,22.19,22.2,290800.0,13.7061,13.7123,13.6938,13.6999,290800.0
2008-08-01 12:50:00,22.2,22.22,22.14,22.19,1366900.0,13.6999,13.7123,13.6629,13.6938,1366900.0
2008-08-01 13:00:00,22.18,22.26,22.17,22.26,445700.0,13.6876,13.737,13.6814,13.737,445700.0
2008-08-01 13:10:00,22.26,22.28,22.23,22.28,650500.0,13.737,13.7493,13.7185,13.7493,650500.0
2008-08-01 13:20:00,22.28,22.31,22.25,22.31,555000.0,13.7493,13.7678,13.7308,13.7678,555000.0
2008-08-01 13:30:00,22.31,22.32,22.25,22.32,569000.0,13.7678,13.774,13.7308,13.774,569000.0
2008-08-01 13:40:00,22.31,22.4,22.27,22.39,948100.0,13.7678,13.8234,13.7431,13.8172,948100.0
2008-08-01 13:50:00,22.39,22.4,22.31,22.31,569400.0,13.8172,13.8234,13.7678,13.7678,569400.0
2008-08-01 14:00:00,22.31,22.33,22.24,22.27,666700.0,13.7678,13.7802,13.7246,13.7431,666700.0
2008-08-01 14:10:00,22.26,22.36,22.25,22.31,689700.0,13.737,13.7987,13.7308,13.7678,689700.0
2008-08-01 14:20:00,22.31,22.36,22.31,22.35,420500.0,13.7678,13.7987,13.7678,13.7925,420500.0
2008-08-01 14:30:00,22.36,22.39,22.33,22.35,528000.0,13.7987,13.8172,13.7802,13.7925,528000.0
2008-08-01 14:40:00,22.35,22.44,22.3,22.43,1111100.0,13.7925,13.8481,13.7617,13.8419,1111100.0
2008-08-01 14:50:00,22.43,22.46,22.39,22.41,699300.0,13.8419,13.8604,13.8172,13.8295,699300.0
2008-08-01 15:00:00,22.4,22.46,22.34,22.35,892900.0,13.8234,13.8604,13.7863,13.7925,892900.0
2008-08-01 15:10:00,22.35,22.4,22.34,22.39,688100.0,13.7925,13.8234,13.7863,13.8172,688100.0
2008-08-01 15:20:00,22.39,22.4,22.36,22.38,506300.0,13.8172,13.8234,13.7987,13.811,506300.0
2008-08-01 15:30:00,22.37,22.42,22.35,22.41,1010100.0,13.8049,13.8357,13.7925,13.8295,1010100.0
2008-08-01 15:40:00,22.42,22.5,22.4,22.45,2544100.0,13.8357,13.8851,13.8234,13.8542,2544100.0
2008-08-01 15:50:00,22.45,22.46,22.3,22.37,2647200.0,13.8542,13.8604,13.7617,13.8049,2647200.0
2008-08-04 09:30:00,22.4,22.42,22.17,22.35,1247800.0,13.8234,13.8357,13.6814,13.7925,1247800.0
2008-08-04 09:40:00,22.34,22.4,22.22,22.28,1073000.0,13.7863,13.8234,13.7123,13.7493,1073000.0
2008-08-04 09:50:00,22.27,22.37,22.27,22.32,888900.0,13.7431,13.8049,13.7431,13.774,888900.0
2008-08-04 10:00:00,22.32,22.36,22.23,22.35,949200.0,13.774,13.7987,13.7185,13.7925,949200.0
2008-08-04 10:10:00,22.34,22.34,22.23,22.26,740000.0,13.7863,13.7863,13.7185,13.737,740000.0
2008-08-04 10:20:00,22.27,22.36,22.26,22.35,483600.0,13.7431,13.7987,13.737,13.7925,483600.0
2008-08-04 10:30:00,22.34,22.36,22.33,22.34,319100.0,13.7863,13.7987,13.7802,13.7863,319100.0
2008-08-04 10:40:00,22.34,22.39,22.25,22.34,1033500.0,13.7863,13.8172,13.7308,13.7863,1033500.0
2008-08-04 10:50:00,22.33,22.4,22.33,22.38,592400.0,13.7802,13.8234,13.7802,13.811,592400.0
2008-08-04 11:00:00,22.39,22.42,22.35,22.39,502300.0,13.8172,13.8357,13.7925,13.8172,502300.0
2008-08-04 11:10:00,22.4,22.4,22.33,22.37,388800.0,13.8234,13.8234,13.7802,13.8049,388800.0
2008-08-04 11:20:00,22.37,22.45,22.34,22.43,650500.0,13.8049,13.8542,13.7863,13.8419,650500.0
2008-08-04 11:30:00,22.42,22.54,22.41,22.51,1433500.0,13.8357,13.9098,13.8295,13.8913,1433500.0
2008-08-04 11:40:00,22.51,22.6,22.48,22.53,1145800.0,13.8913,13.9468,13.8727,13.9036,1145800.0
2008-08-04 11:50:00,22.53,22.58,22.49,22.57,566900.0,13.9036,13.9345,13.8789,13.9283,566900.0
2008-08-04 12:00:00,22.58,22.58,22.53,22.54,434700.0,13.9345,13.9345,13.9036,13.9098,434700.0
2008-08-04 12:10:00,22.54,22.64,22.53,22.57,1435500.0,13.9098,13.9715,13.9036,13.9283,1435500.0
2008-08-04 12:20:00,22.57,22.6,22.51,22.55,554300.0,13.9283,13.9468,13.8913,13.9159,554300.0
2008-08-04 12:30:00,22.55,22.65,22.55,22.59,752600.0,13.9159,13.9777,13.9159,13.9406,752600.0
2008-08-04 12:40:00,22.59,22.62,22.53,22.53,418800.0,13.9406,13.9591,13.9036,13.9036,418800.0
2008-08-04 12:50:00,22.54,22.56,22.53,22.54,287300.0,13.9098,13.9221,13.9036,13.9098,287300.0
2008-08-04 13:00:00,22.54,22.55,22.5,22.53,621800.0,13.9098,13.9159,13.8851,13.9036,621800.0
2008-08-04 13:10:00,22.52,22.6,22.52,22.55,661300.0,13.8974,13.9468,13.8974,13.9159,661300.0
2008-08-04 13:20:00,22.55,22.55,22.5,22.51,218700.0,13.9159,13.9159,13.8851,13.8913,218700.0
2008-08-04 13:30:00,22.51,22.55,22.48,22.49,586200.0,13.8913,13.9159,13.8727,13.8789,586200.0
2008-08-04 13:40:00,22.49,22.49,22.42,22.45,666400.0,13.8789,13.8789,13.8357,13.8542,666400.0
2008-08-04 13:50:00,22.44,22.51,22.44,22.51,860600.0,13.8481,13.8913,13.8481,13.8913,860600.0
2008-08-04 14:00:00,22.51,22.53,22.48,22.48,342900.0,13.8913,13.9036,13.8727,13.8727,342900.0
2008-08-04 14:10:00,22.48,22.49,22.45,22.46,694500.0,13.8727,13.8789,13.8542,13.8604,694500.0
2008-08-04 14:20:00,22.46,22.6,22.46,22.6,1160500.0,13.8604,13.9468,13.8604,13.9468,1160500.0
2008-08-04 14:30:00,22.6,22.63,22.54,22.55,565300.0,13.9468,13.9653,13.9098,13.9159,565300.0
2008-08-04 14:40:00,22.57,22.65,22.56,22.6,578800.0,13.9283,13.9777,13.9221,13.9468,578800.0
2008-08-04 14:50:00,22.6,22.61,22.56,22.59,565100.0,13.9468,13.953,13.9221,13.9406,565100.0
2008-08-04 15:00:00,22.58,22.61,22.56,22.58,533200.0,13.9345,13.953,13.9221,13.9345,533200.0
2008-08-04 15:10:00,22.58,22.6,22.56,22.58,483700.0,13.9345,13.9468,13.9221,13.9345,483700.0
2008-08-04 15:20:00,22.57,22.61,22.55,22.6,1802000.0,13.9283,13.953,13.9159,13.9468,1802000.0
2008-08-04 15:30:00,22.59,22.62,22.56,22.59,2497800.0,13.9406,13.9591,13.9221,13.9406,2497800.0
2008-08-04 15:40:00,22.6,22.6,22.5,22.55,3279600.0,13.9468,13.9468,13.8851,13.9159,3279600.0
2008-08-04 15:50:00,22.54,22.56,22.48,22.54,2618300.0,13.9098,13.9221,13.8727,13.9098,2618300.0
2008-08-05 09:30:00,22.75,22.79,22.53,22.53,1813800.0,14.1247,14.1496,13.9882,13.9882,1813800.0
2008-08-05 09:40:00,22.53,22.6,22.48,22.48,1100700.0,13.9882,14.0316,13.9571,13.9571,1100700.0
2008-08-05 09:50:00,22.48,22.55,22.46,22.54,1506200.0,13.9571,14.0006,13.9447,13.9944,1506200.0
2008-08-05 10:00:00,22.55,22.68,22.54,22.59,1687200.0,14.0006,14.0813,13.9944,14.0254,1687200.0
2008-08-05 10:10:00,22.59,22.64,22.5,22.57,1448900.0,14.0254,14.0564,13.9695,14.013,1448900.0
2008-08-05 10:20:00,22.58,22.59,22.5,22.51,893600.0,14.0192,14.0254,13.9695,13.9757,893600.0
2008-08-05 10:30:00,22.52,22.59,22.51,22.58,676000.0,13.9819,14.0254,13.9757,14.0192,676000.0
2008-08-05 10:40:00,22.58,22.67,22.57,22.61,958300.0,14.0192,14.0751,14.013,14.0378,958300.0
2008-08-05 10:50:00,22.61,22.64,22.56,22.62,972000.0,14.0378,14.0564,14.0068,14.044,972000.0
2008-08-05 11:00:00,22.63,22.7,22.62,22.68,545100.0,14.0502,14.0937,14.044,14.0813,545100.0
2008-08-05 11:10:00,22.68,22.71,22.66,22.68,557200.0,14.0813,14.0999,14.0689,14.0813,557200.0
2008-08-05 11:20:00,22.68,22.73,22.67,22.68,1179700.0,14.0813,14.1123,14.0751,14.0813,1179700.0
2008-08-05 11:30:00,22.68,22.72,22.64,22.67,1836300.0,14.0813,14.1061,14.0564,14.0751,1836300.0
2008-08-05 11:40:00,22.67,22.69,22.61,22.67,1490500.0,14.0751,14.0875,14.0378,14.0751,1490500.0
2008-08-05 11:50:00,22.67,22.69,22.62,22.67,937500.0,14.0751,14.0875,14.044,14.0751,937500.0
2008-08-05 12:00:00,22.67,22.68,22.63,22.64,600700.0,14.0751,14.0813,14.0502,14.0564,600700.0
2008-08-05 12:10:00,22.64,22.73,22.63,22.71,551500.0,14.0564,14.1123,14.0502,14.0999,551500.0
2008-08-05 12:20:00,22.71,22.78,22.7,22.74,1006600.0,14.0999,14.1434,14.0937,14.1185,1006600.0
2008-08-05 12:30:00,22.74,22.75,22.69,22.74,609900.0,14.1185,14.1247,14.0875,14.1185,609900.0
2008-08-05 12:40:00,22.74,22.76,22.7,22.76,726200.0,14.1185,14.131,14.0937,14.131,726200.0
2008-08-05 12:50:00,22.76,22.78,22.75,22.76,440100.0,14.131,14.1434,14.1247,14.131,440100.0
2008-08-05 13:00:00,22.77,22.79,22.75,22.77,519900.0,14.1372,14.1496,14.1247,14.1372,519900.0
2008-08-05 13:10:00,22.76,22.8,22.76,22.8,344500.0,14.131,14.1558,14.131,14.1558,344500.0
2008-08-05 13:20:00,22.8,22.8,22.77,22.8,405400.0,14.1558,14.1558,14.1372,14.1558,405400.0
2008-08-05 13:30:00,22.8,22.82,22.79,22.79,486900.0,14.1558,14.1682,14.1496,14.1496,486900.0
2008-08-05 13:40:00,22.78,22.89,22.78,22.85,748500.0,14.1434,14.2117,14.1434,14.1868,748500.0
2008-08-05 13:50:00,22.86,22.86,22.79,22.8,763500.0,14.193,14.193,14.1496,14.1558,763500.0
2008-08-05 14:00:00,22.8,22.84,22.79,22.81,459800.0,14.1558,14.1806,14.1496,14.162,459800.0
2008-08-05 14:10:00,22.81,22.93,22.72,22.8,1830300.0,14.162,14.2365,14.1061,14.1558,1830300.0
2008-08-05 14:20:00,22.8,22.88,22.73,22.87,1736000.0,14.1558,14.2055,14.1123,14.1992,1736000.0
2008-08-05 14:30:00,22.86,22.93,22.85,22.89,1628300.0,14.193,14.2365,14.1868,14.2117,1628300.0
2008-08-05 14:40:00,22.89,23.04,22.87,23.01,2335200.0,14.2117,14.3048,14.1992,14.2862,2335200.0
2008-08-05 14:50:00,23.01,23.01,22.95,22.97,1066100.0,14.2862,14.2862,14.2489,14.2613,1066100.0
2008-08-05 15:00:00,22.98,22.99,22.94,22.95,775400.0,14.2675,14.2738,14.2427,14.2489,775400.0
2008-08-05 15:10:00,22.96,22.98,22.9,22.93,1908400.0,14.2551,14.2675,14.2179,14.2365,1908400.0
2008-08-05 15:20:00,22.93,22.95,22.88,22.9,1326300.0,14.2365,14.2489,14.2055,14.2179,1326300.0
2008-08-05 15:30:00,22.9,22.91,22.86,22.89,996600.0,14.2179,14.2241,14.193,14.2117,996600.0
2008-08-05 15:40:00,22.9,23.0,22.89,22.98,2070500.0,14.2179,14.28,14.2117,14.2675,2070500.0
2008-08-05 15:50:00,22.98,23.05,22.95,22.99,3405300.0,14.2675,14.311,14.2489,14.2738,3405300.0
2008-08-06 09:30:00,22.95,22.96,22.84,22.85,1812600.0,14.2489,14.2551,14.1806,14.1868,1812600.0
2008-08-06 09:40:00,22.85,22.87,22.51,22.53,2409400.0,14.1868,14.1992,13.9757,13.9882,2409400.0
2008-08-06 09:50:00,22.52,22.64,22.52,22.61,1559800.0,13.9819,14.0564,13.9819,14.0378,1559800.0
2008-08-06 10:00:00,22.61,22.64,22.53,22.55,1896800.0,14.0378,14.0564,13.9882,14.0006,1896800.0
2008-08-06 10:10:00,22.53,22.56,22.46,22.55,1748800.0,13.9882,14.0068,13.9447,14.0006,1748800.0
2008-08-06 10:20:00,22.55,22.59,22.5,22.55,804700.0,14.0006,14.0254,13.9695,14.0006,804700.0
2008-08-06 10:30:00,22.55,22.59,22.49,22.55,2038900.0,14.0006,14.0254,13.9633,14.0006,2038900.0
2008-08-06 10:40:00,22.54,22.54,22.47,22.52,1380800.0,13.9944,13.9944,13.9509,13.9819,1380800.0
2008-08-06 10:50:00,22.53,22.55,22.51,22.53,658900.0,13.9882,14.0006,13.9757,13.9882,658900.0
2008-08-06 11:00:00,22.53,22.59,22.51,22.58,689400.0,13.9882,14.0254,13.9757,14.0192,689400.0
2008-08-06 11:10:00,22.58,22.64,22.57,22.63,1182200.0,14.0192,14.0564,14.013,14.0502,1182200.0
2008-08-06 11:20:00,22.63,22.76,22.61,22.76,1648300.0,14.0502,14.131,14.0378,14.131,1648300.0
2008-08-06 11:30:00,22.75,22.76,22.67,22.72,992000.0,14.1247,14.131,14.0751,14.1061,992000.0
2008-08-06 11:40:00,22.73,22.77,22.69,22.74,1073100.0,14.1123,14.1372,14.0875,14.1185,1073100.0
2008-08-06 11:50:00,22.73,22.74,22.69,22.71,490700.0,14.1123,14.1185,14.0875,14.0999,490700.0
2008-08-06 12:00:00,22.71,22.79,22.7,22.76,1063200.0,14.0999,14.1496,14.0937,14.131,1063200.0
2008-08-06 12:10:00,22.76,22.78,22.71,22.73,643600.0,14.131,14.1434,14.0999,14.1123,643600.0
2008-08-06 12:20:00,22.73,22.8,22.73,22.79,491700.0,14.1123,14.1558,14.1123,14.1496,491700.0
2008-08-06 12:30:00,22.8,22.8,22.71,22.73,438800.0,14.1558,14.1558,14.0999,14.1123,438800.0
2008-08-06 12:40:00,22.73,22.83,22.72,22.81,994700.0,14.1123,14.1744,14.1061,14.162,994700.0
2008-08-06 12:50:00,22.81,22.81,22.73,22.74,661300.0,14.162,14.162,14.1123,14.1185,661300.0
2008-08-06 13:00:00,22.74,22.75,22.69,22.74,411200.0,14.1185,14.1247,14.0875,14.1185,411200.0
2008-08-06 13:10:00,22.73,22.77,22.72,22.77,317300.0,14.1123,14.1372,14.1061,14.1372,317300.0
2008-08-06 13:20:00,22.77,22.79,22.75,22.78,506100.0,14.1372,14.1496,14.1247,14.1434,506100.0
2008-08-06 13:30:00,22.78,22.81,22.77,22.78,551200.0,14.1434,14.162,14.1372,14.1434,551200.0
2008-08-06 13:40:00,22.78,22.8,22.74,22.76,495400.0,14.1434,14.1558,14.1185,14.131,495400.0
2008-08-06 13:50:00,22.76,22.76,22.69,22.73,1073800.0,14.131,14.131,14.0875,14.1123,1073800.0
2008-08-06 14:00:00,22.73,22.74,22.7,22.71,367100.0,14.1123,14.1185,14.0937,14.0999,367100.0
2008-08-06 14:10:00,22.71,22.8,22.7,22.78,542900.0,14.0999,14.1558,14.0937,14.1434,542900.0
2008-08-06 14:20:00,22.79,22.86,22.78,22.83,804200.0,14.1496,14.193,14.1434,14.1744,804200.0
2008-08-06 14:30:00,22.83,22.89,22.83,22.87,596100.0,14.1744,14.2117,14.1744,14.1992,596100.0
2008-08-06 14:40:00,22.87,22.99,22.87,22.99,1163600.0,14.1992,14.2738,14.1992,14.2738,1163600.0
2008-08-06 14:50:00,22.99,23.03,22.92,22.93,954300.0,14.2738,14.2986,14.2303,14.2365,954300.0
2008-08-06 15:00:00,22.94,22.95,22.86,22.87,1538700.0,14.2427,14.2489,14.193,14.1992,1538700.0
2008-08-06 15:10:00,22.87,22.94,22.82,22.88,1279100.0,14.1992,14.2427,14.1682,14.2055,1279100.0
2008-08-06 15:20:00,22.88,22.9,22.82,22.82,860700.0,14.2055,14.2179,14.1682,14.1682,860700.0
2008-08-06 15:30:00,22.82,22.83,22.71,22.73,1563400.0,14.1682,14.1744,14.0999,14.1123,1563400.0
2008-08-06 15:40:00,22.74,22.81,22.73,22.8,1242500.0,14.1185,14.162,14.1123,14.1558,1242500.0
2008-08-06 15:50:00,22.79,22.85,22.78,22.8,3073800.0,14.1496,14.1868,14.1434,14.1558,3073800.0
2008-08-07 09:30:00,22.73,22.93,22.7,22.91,2416600.0,14.1123,14.2365,14.0937,14.2241,2416600.0
2008-08-07 09:40:00,22.91,23.19,22.9,23.16,2718800.0,14.2241,14.3979,14.2179,14.3793,2718800.0
2008-08-07 09:50:00,23.17,23.18,23.07,23.12,1737800.0,14.3855,14.3917,14.3234,14.3545,1737800.0
2008-08-07 10:00:00,23.12,23.38,23.11,23.33,2347400.0,14.3545,14.5159,14.3483,14.4848,2347400.0
2008-08-07 10:10:00,23.32,23.34,23.22,23.27,1316100.0,14.4786,14.4911,14.4166,14.4476,1316100.0
2008-08-07 10:20:00,23.29,23.38,23.27,23.34,1786000.0,14.46,14.5159,14.4476,14.4911,1786000.0
2008-08-07 10:30:00,23.35,23.45,23.31,23.37,1744400.0,14.4973,14.5594,14.4724,14.5097,1744400.0
2008-08-07 10:40:00,23.38,23.38,23.24,23.24,1532000.0,14.5159,14.5159,14.429,14.429,1532000.0
2008-08-07 10:50:00,23.24,23.44,23.23,23.44,1202500.0,14.429,14.5531,14.4228,14.5531,1202500.0
2008-08-07 11:00:00,23.43,23.45,23.32,23.37,816700.0,14.5469,14.5594,14.4786,14.5097,816700.0
2008-08-07 11:10:00,23.36,23.41,23.31,23.33,1092100.0,14.5035,14.5345,14.4724,14.4848,1092100.0
2008-08-07 11:20:00,23.33,23.46,23.3,23.45,1211900.0,14.4848,14.5656,14.4662,14.5594,1211900.0
2008-08-07 11:30:00,23.46,23.58,23.44,23.57,1848400.0,14.5656,14.6401,14.5531,14.6339,1848400.0
2008-08-07 11:40:00,23.57,23.64,23.51,23.6,3198800.0,14.6339,14.6773,14.5966,14.6525,3198800.0
2008-08-07 11:50:00,23.61,23.61,23.52,23.56,1301700.0,14.6587,14.6587,14.6028,14.6276,1301700.0
2008-08-07 12:00:00,23.56,23.64,23.54,23.6,1539200.0,14.6276,14.6773,14.6152,14.6525,1539200.0
2008-08-07 12:10:00,23.59,23.63,23.57,23.62,1017800.0,14.6463,14.6711,14.6339,14.6649,1017800.0
2008-08-07 12:20:00,23.62,23.82,23.62,23.81,2454300.0,14.6649,14.7891,14.6649,14.7829,2454300.0
2008-08-07 12:30:00,23.81,23.97,23.81,23.95,2377500.0,14.7829,14.8822,14.7829,14.8698,2377500.0
2008-08-07 12:40:00,23.95,24.05,23.94,24.03,2571500.0,14.8698,14.9319,14.8636,14.9195,2571500.0
2008-08-07 12:50:00,24.02,24.03,23.99,24.02,2819500.0,14.9132,14.9195,14.8946,14.9132,2819500.0
2008-08-07 13:00:00,24.02,24.03,23.97,23.97,2807300.0,14.9132,14.9195,14.8822,14.8822,2807300.0
2008-08-07 13:10:00,23.97,23.98,23.95,23.95,1940600.0,14.8822,14.8884,14.8698,14.8698,1940600.0
2008-08-07 13:20:00,23.96,23.96,23.92,23.94,2519100.0,14.876,14.876,14.8512,14.8636,2519100.0
2008-08-07 13:30:00,23.94,24.05,23.94,24.01,5298300.0,14.8636,14.9319,14.8636,14.907,5298300.0
2008-08-07 13:40:00,24.0,24.04,23.88,23.88,14259200.0,14.9008,14.9257,14.8263,14.8263,14259200.0
2008-08-07 13:50:00,23.89,23.9,23.7,23.71,3971000.0,14.8325,14.8387,14.7146,14.7208,3971000.0
2008-08-07 14:00:00,23.71,23.77,23.6,23.66,3303900.0,14.7208,14.758,14.6525,14.6897,3303900.0
2008-08-07 14:10:00,23.66,23.78,23.63,23.71,1769700.0,14.6897,14.7642,14.6711,14.7208,1769700.0
2008-08-07 14:20:00,23.72,23.76,23.67,23.72,932900.0,14.727,14.7518,14.6959,14.727,932900.0
2008-08-07 14:30:00,23.72,23.84,23.71,23.78,2076900.0,14.727,14.8015,14.7208,14.7642,2076900.0
2008-08-07 14:40:00,23.78,23.78,23.58,23.63,2402900.0,14.7642,14.7642,14.6401,14.6711,2402900.0
2008-08-07 14:50:00,23.64,23.71,23.61,23.64,2551200.0,14.6773,14.7208,14.6587,14.6773,2551200.0
2008-08-07 15:00:00,23.64,23.75,23.63,23.73,2466000.0,14.6773,14.7456,14.6711,14.7332,2466000.0
2008-08-07 15:10:00,23.73,23.8,23.73,23.77,3131600.0,14.7332,14.7767,14.7332,14.758,3131600.0
2008-08-07 15:20:00,23.77,23.85,23.74,23.83,3343000.0,14.758,14.8077,14.7394,14.7953,3343000.0
2008-08-07 15:30:00,23.82,23.84,23.66,23.67,5377200.0,14.7891,14.8015,14.6897,14.6959,5377200.0
2008-08-07 15:40:00,23.67,23.77,23.67,23.7,3786600.0,14.6959,14.758,14.6959,14.7146,3786600.0
2008-08-07 15:50:00,23.7,23.76,23.66,23.68,4670600.0,14.7146,14.7518,14.6897,14.7022,4670600.0
2008-08-08 09:30:00,23.74,23.9,23.62,23.63,2681600.0,14.7394,14.8387,14.6649,14.6711,2681600.0
2008-08-08 09:40:00,23.62,23.84,23.6,23.84,1723500.0,14.6649,14.8015,14.6525,14.8015,1723500.0
2008-08-08 09:50:00,23.84,23.97,23.84,23.92,2814500.0,14.8015,14.8822,14.8015,14.8512,2814500.0
2008-08-08 10:00:00,23.91,24.1,23.9,24.09,3612400.0,14.845,14.9629,14.8387,14.9567,3612400.0
2008-08-08 10:10:00,24.1,24.18,24.05,24.14,2886800.0,14.9629,15.0126,14.9319,14.9878,2886800.0
2008-08-08 10:20:00,24.14,24.2,24.04,24.2,2374000.0,14.9878,15.025,14.9257,15.025,2374000.0
2008-08-08 10:30:00,24.2,24.22,24.05,24.06,2013300.0,15.025,15.0374,14.9319,14.9381,2013300.0
2008-08-08 10:40:00,24.06,24.07,23.96,24.03,1514700.0,14.9381,14.9443,14.876,14.9195,1514700.0
2008-08-08 10:50:00,24.02,24.02,23.89,23.92,1364700.0,14.9132,14.9132,14.8325,14.8512,1364700.0
2008-08-08 11:00:00,23.92,24.05,23.92,24.0,945600.0,14.8512,14.9319,14.8512,14.9008,945600.0
2008-08-08 11:10:00,24.0,24.02,23.92,23.96,1099000.0,14.9008,14.9132,14.8512,14.876,1099000.0
2008-08-08 11:20:00,23.97,24.01,23.95,24.0,1018100.0,14.8822,14.907,14.8698,14.9008,1018100.0
2008-08-08 11:30:00,24.01,24.09,23.97,23.98,1460600.0,14.907,14.9567,14.8822,14.8884,1460600.0
2008-08-08 11:40:00,23.97,24.0,23.92,23.96,918700.0,14.8822,14.9008,14.8512,14.876,918700.0
2008-08-08 11:50:00,23.96,23.98,23.94,23.95,422100.0,14.876,14.8884,14.8636,14.8698,422100.0
2008-08-08 12:00:00,23.95,23.98,23.93,23.94,313300.0,14.8698,14.8884,14.8574,14.8636,313300.0
2008-08-08 12:10:00,23.93,24.05,23.93,24.05,754800.0,14.8574,14.9319,14.8574,14.9319,754800.0
2008-08-08 12:20:00,24.04,24.08,24.0,24.03,890700.0,14.9257,14.9505,14.9008,14.9195,890700.0
2008-08-08 12:30:00,24.02,24.04,23.97,24.02,685000.0,14.9132,14.9257,14.8822,14.9132,685000.0
2008-08-08 12:40:00,24.02,24.04,23.95,23.97,532600.0,14.9132,14.9257,14.8698,14.8822,532600.0
2008-08-08 12:50:00,23.98,24.03,23.98,24.0,601300.0,14.8884,14.9195,14.8884,14.9008,601300.0
2008-08-08 13:00:00,24.0,24.04,24.0,24.01,519300.0,14.9008,14.9257,14.9008,14.907,519300.0
2008-08-08 13:10:00,24.01,24.04,23.98,24.03,819400.0,14.907,14.9257,14.8884,14.9195,819400.0
2008-08-08 13:20:00,24.03,24.16,24.03,24.14,1539500.0,14.9195,15.0002,14.9195,14.9878,1539500.0
2008-08-08 13:30:00,24.13,24.15,24.09,24.1,1084500.0,14.9815,14.994,14.9567,14.9629,1084500.0
2008-08-08 13:40:00,24.09,24.15,24.04,24.06,842600.0,14.9567,14.994,14.9257,14.9381,842600.0
2008-08-08 13:50:00,24.06,24.11,24.0,24.01,1314800.0,14.9381,14.9691,14.9008,14.907,1314800.0
2008-08-08 14:00:00,24.01,24.01,23.97,24.0,978800.0,14.907,14.907,14.8822,14.9008,978800.0
2008-08-08 14:10:00,24.01,24.02,23.98,23.99,507500.0,14.907,14.9132,14.8884,14.8946,507500.0
2008-08-08 14:20:00,23.99,24.11,23.98,24.11,1010300.0,14.8946,14.9691,14.8884,14.9691,1010300.0
2008-08-08 14:30:00,24.11,24.11,24.05,24.1,847300.0,14.9691,14.9691,14.9319,14.9629,847300.0
2008-08-08 14:40:00,24.09,24.12,24.07,24.09,623000.0,14.9567,14.9753,14.9443,14.9567,623000.0
2008-08-08 14:50:00,24.09,24.1,24.03,24.05,841800.0,14.9567,14.9629,14.9195,14.9319,841800.0
2008-08-08 15:00:00,24.06,24.14,24.06,24.13,1052600.0,14.9381,14.9878,14.9381,14.9815,1052600.0
2008-08-08 15:10:00,24.13,24.16,24.09,24.1,1735500.0,14.9815,15.0002,14.9567,14.9629,1735500.0
2008-08-08 15:20:00,24.09,24.13,24.06,24.13,1742600.0,14.9567,14.9815,14.9381,14.9815,1742600.0
2008-08-08 15:30:00,24.12,24.21,24.11,24.2,2168600.0,14.9753,15.0312,14.9691,15.025,2168600.0
2008-08-08 15:40:00,24.2,24.3,24.19,24.23,3992800.0,15.025,15.0871,15.0188,15.0436,3992800.0
2008-08-08 15:50:00,24.24,24.28,24.15,24.2,3368100.0,15.0498,15.0747,14.994,15.025,3368100.0
2008-08-11 09:30:00,24.1,24.16,23.93,24.06,1781600.0,14.9629,15.0002,14.8574,14.9381,1781600.0
2008-08-11 09:40:00,24.06,24.19,24.06,24.17,1228800.0,14.9381,15.0188,14.9381,15.0064,1228800.0
2008-08-11 09:50:00,24.17,24.19,24.05,24.17,1377100.0,15.0064,15.0188,14.9319,15.0064,1377100.0
2008-08-11 10:00:00,24.18,24.18,24.06,24.08,1315800.0,15.0126,15.0126,14.9381,14.9505,1315800.0
2008-08-11 10:10:00,24.09,24.16,24.04,24.16,960500.0,14.9567,15.0002,14.9257,15.0002,960500.0
2008-08-11 10:20:00,24.16,24.17,24.11,24.13,906000.0,15.0002,15.0064,14.9691,14.9815,906000.0
2008-08-11 10:30:00,24.13,24.16,24.11,24.11,1129000.0,14.9815,15.0002,14.9691,14.9691,1129000.0
2008-08-11 10:40:00,24.12,24.18,24.1,24.13,700600.0,14.9753,15.0126,14.9629,14.9815,700600.0
2008-08-11 10:50:00,24.13,24.17,24.12,24.16,592000.0,14.9815,15.0064,14.9753,15.0002,592000.0
2008-08-11 11:00:00,24.16,24.2,24.14,24.19,611500.0,15.0002,15.025,14.9878,15.0188,611500.0
2008-08-11 11:10:00,24.18,24.21,24.16,24.18,573800.0,15.0126,15.0312,15.0002,15.0126,573800.0
2008-08-11 11:20:00,24.18,24.18,24.15,24.15,669200.0,15.0126,15.0126,14.994,14.994,669200.0
2008-08-11 11:30:00,24.16,24.26,24.15,24.23,885100.0,15.0002,15.0623,14.994,15.0436,885100.0
2008-08-11 11:40:00,24.23,24.26,24.18,24.21,938700.0,15.0436,15.0623,15.0126,15.0312,938700.0
2008-08-11 11:50:00,24.2,24.25,24.2,24.23,532200.0,15.025,15.056,15.025,15.0436,532200.0
2008-08-11 12:00:00,24.24,24.3,24.23,24.29,704200.0,15.0498,15.0871,15.0436,15.0809,704200.0
2008-08-11 12:10:00,24.3,24.35,24.29,24.34,376700.0,15.0871,15.1181,15.0809,15.1119,376700.0
2008-08-11 12:20:00,24.35,24.43,24.34,24.43,935900.0,15.1181,15.1678,15.1119,15.1678,935900.0
2008-08-11 12:30:00,24.43,24.43,24.35,24.37,568200.0,15.1678,15.1678,15.1181,15.1306,568200.0
2008-08-11 12:40:00,24.37,24.38,24.31,24.31,1026400.0,15.1306,15.1368,15.0933,15.0933,1026400.0
2008-08-11 12:50:00,24.32,24.34,24.28,24.31,767200.0,15.0995,15.1119,15.0747,15.0933,767200.0
2008-08-11 13:00:00,24.32,24.4,24.3,24.38,906000.0,15.0995,15.1492,15.0871,15.1368,906000.0
2008-08-11 13:10:00,24.38,24.45,24.36,24.44,827700.0,15.1368,15.1802,15.1243,15.174,827700.0
2008-08-11 13:20:00,24.44,24.57,24.43,24.56,1328000.0,15.174,15.2547,15.1678,15.2485,1328000.0
2008-08-11 13:30:00,24.57,24.74,24.56,24.71,2187000.0,15.2547,15.3603,15.2485,15.3416,2187000.0
2008-08-11 13:40:00,24.7,24.73,24.63,24.73,1347600.0,15.3354,15.3541,15.292,15.3541,1347600.0
2008-08-11 13:50:00,24.73,24.73,24.59,24.6,1569500.0,15.3541,15.3541,15.2671,15.2734,1569500.0
2008-08-11 14:00:00,24.6,24.66,24.58,24.62,1286900.0,15.2734,15.3106,15.2609,15.2858,1286900.0
2008-08-11 14:10:00,24.62,24.64,24.51,24.59,1625600.0,15.2858,15.2982,15.2175,15.2671,1625600.0
2008-08-11 14:20:00,24.59,24.6,24.49,24.53,1305200.0,15.2671,15.2734,15.2051,15.2299,1305200.0
2008-08-11 14:30:00,24.53,24.57,24.42,24.57,1317700.0,15.2299,15.2547,15.1616,15.2547,1317700.0
2008-08-11 14:40:00,24.56,24.57,24.42,24.48,1150100.0,15.2485,15.2547,15.1616,15.1988,1150100.0
2008-08-11 14:50:00,24.47,24.48,24.36,24.44,1335700.0,15.1926,15.1988,15.1243,15.174,1335700.0
2008-08-11 15:00:00,24.44,24.59,24.4,24.48,1565600.0,15.174,15.2671,15.1492,15.1988,1565600.0
2008-08-11 15:10:00,24.48,24.51,24.4,24.42,968500.0,15.1988,15.2175,15.1492,15.1616,968500.0
2008-08-11 15:20:00,24.42,24.47,24.38,24.46,1123100.0,15.1616,15.1926,15.1368,15.1864,1123100.0
2008-08-11 15:30:00,24.46,24.47,24.22,24.36,3464100.0,15.1864,15.1926,15.0374,15.1243,3464100.0
2008-08-11 15:40:00,24.37,24.44,24.31,24.44,1707100.0,15.1306,15.174,15.0933,15.174,1707100.0
2008-08-11 15:50:00,24.44,24.44,24.36,24.39,1825300.0,15.174,15.174,15.1243,15.143,1825300.0
2008-08-12 09:30:00,24.31,24.4,24.2,24.25,1871200.0,15.0933,15.1492,15.025,15.056,1871200.0
2008-08-12 09:40:00,24.25,24.3,24.2,24.2,1651200.0,15.056,15.0871,15.025,15.025,1651200.0
2008-08-12 09:50:00,24.2,24.23,24.05,24.13,1677100.0,15.025,15.0436,14.9319,14.9815,1677100.0
2008-08-12 10:00:00,24.13,24.28,24.1,24.2,1687600.0,14.9815,15.0747,14.9629,15.025,1687600.0
2008-08-12 10:10:00,24.2,24.32,24.15,24.28,1110700.0,15.025,15.0995,14.994,15.0747,1110700.0
2008-08-12 10:20:00,24.27,24.27,24.1,24.1,959500.0,15.0685,15.0685,14.9629,14.9629,959500.0
2008-08-12 10:30:00,24.1,24.21,24.05,24.18,1707200.0,14.9629,15.0312,14.9319,15.0126,1707200.0
2008-08-12 10:40:00,24.18,24.26,24.17,24.26,833800.0,15.0126,15.0623,15.0064,15.0623,833800.0
2008-08-12 10:50:00,24.26,24.27,24.23,24.25,392400.0,15.0623,15.0685,15.0436,15.056,392400.0
2008-08-12 11:00:00,24.25,24.3,24.22,24.3,536600.0,15.056,15.0871,15.0374,15.0871,536600.0
2008-08-12 11:10:00,24.3,24.35,24.26,24.34,600200.0,15.0871,15.1181,15.0623,15.1119,600200.0
2008-08-12 11:20:00,24.35,24.39,24.27,24.38,1315100.0,15.1181,15.143,15.0685,15.1368,1315100.0
2008-08-12 11:30:00,24.37,24.38,24.26,24.27,772000.0,15.1306,15.1368,15.0623,15.0685,772000.0
2008-08-12 11:40:00,24.27,24.35,24.25,24.33,444600.0,15.0685,15.1181,15.056,15.1057,444600.0
2008-08-12 11:50:00,24.33,24.35,24.2,24.21,733200.0,15.1057,15.1181,15.025,15.0312,733200.0
2008-08-12 12:00:00,24.21,24.26,24.2,24.22,501300.0,15.0312,15.0623,15.025,15.0374,501300.0
2008-08-12 12:10:00,24.22,24.25,24.22,24.22,495800.0,15.0374,15.056,15.0374,15.0374,495800.0
2008-08-12 12:20:00,24.22,24.25,24.2,24.22,545100.0,15.0374,15.056,15.025,15.0374,545100.0
2008-08-12 12:30:00,24.22,24.24,24.18,24.22,984200.0,15.0374,15.0498,15.0126,15.0374,984200.0
2008-08-12 12:40:00,24.22,24.31,24.22,24.3,568900.0,15.0374,15.0933,15.0374,15.0871,568900.0
2008-08-12 12:50:00,24.3,24.34,24.27,24.31,678700.0,15.0871,15.1119,15.0685,15.0933,678700.0
2008-08-12 13:00:00,24.3,24.36,24.3,24.33,628600.0,15.0871,15.1243,15.0871,15.1057,628600.0
2008-08-12 13:10:00,24.33,24.34,24.26,24.3,689000.0,15.1057,15.1119,15.0623,15.0871,689000.0
2008-08-12 13:20:00,24.3,24.34,24.22,24.3,2658000.0,15.0871,15.1119,15.0374,15.0871,2658000.0
2008-08-12 13:30:00,24.3,24.33,24.23,24.3,2752900.0,15.0871,15.1057,15.0436,15.0871,2752900.0
2008-08-12 13:40:00,24.3,24.38,24.29,24.37,777300.0,15.0871,15.1368,15.0809,15.1306,777300.0
2008-08-12 13:50:00,24.37,24.37,24.22,24.27,1705300.0,15.1306,15.1306,15.0374,15.0685,1705300.0
2008-08-12 14:00:00,24.26,24.3,24.25,24.26,1043900.0,15.0623,15.0871,15.056,15.0623,1043900.0
2008-08-12 14:10:00,24.26,24.28,24.25,24.28,493700.0,15.0623,15.0747,15.056,15.0747,493700.0
2008-08-12 14:20:00,24.28,24.47,24.28,24.46,2037900.0,15.0747,15.1926,15.0747,15.1864,2037900.0
2008-08-12 14:30:00,24.46,24.48,24.4,24.41,952800.0,15.1864,15.1988,15.1492,15.1554,952800.0
2008-08-12 14:40:00,24.4,24.46,24.4,24.43,993000.0,15.1492,15.1864,15.1492,15.1678,993000.0
2008-08-12 14:50:00,24.44,24.49,24.42,24.42,971500.0,15.174,15.2051,15.1616,15.1616,971500.0
2008-08-12 15:00:00,24.42,24.43,24.34,24.4,1630700.0,15.1616,15.1678,15.1119,15.1492,1630700.0
2008-08-12 15:10:00,24.4,24.42,24.35,24.4,1483800.0,15.1492,15.1616,15.1181,15.1492,1483800.0
2008-08-12 15:20:00,24.4,24.44,24.37,24.39,1096000.0,15.1492,15.174,15.1306,15.143,1096000.0
2008-08-12 15:30:00,24.38,24.42,24.36,24.41,2285400.0,15.1368,15.1616,15.1243,15.1554,2285400.0
2008-08-12 15:40:00,24.4,24.59,24.39,24.56,3442200.0,15.1492,15.2671,15.143,15.2485,3442200.0
2008-08-12 15:50:00,24.56,24.58,24.49,24.54,3799100.0,15.2485,15.2609,15.2051,15.2361,3799100.0
2008-08-13 09:30:00,24.31,24.75,24.29,24.54,1768000.0,15.0933,15.3665,15.0809,15.2361,1768000.0
2008-08-13 09:40:00,24.54,24.55,24.31,24.37,1374100.0,15.2361,15.2423,15.0933,15.1306,1374100.0
2008-08-13 09:50:00,24.37,24.47,24.33,24.36,1140200.0,15.1306,15.1926,15.1057,15.1243,1140200.0
2008-08-13 10:00:00,24.35,24.59,24.27,24.45,1861000.0,15.1181,15.2671,15.0685,15.1802,1861000.0
2008-08-13 10:10:00,24.46,24.46,24.37,24.43,1084400.0,15.1864,15.1864,15.1306,15.1678,1084400.0
2008-08-13 10:20:00,24.42,24.52,24.42,24.5,976300.0,15.1616,15.2237,15.1616,15.2113,976300.0
2008-08-13 10:30:00,24.51,24.55,24.36,24.37,1578300.0,15.2175,15.2423,15.1243,15.1306,1578300.0
2008-08-13 10:40:00,24.37,24.49,24.36,24.43,1393900.0,15.1306,15.2051,15.1243,15.1678,1393900.0
2008-08-13 10:50:00,24.42,24.49,24.4,24.47,464700.0,15.1616,15.2051,15.1492,15.1926,464700.0
2008-08-13 11:00:00,24.47,24.48,24.35,24.36,688000.0,15.1926,15.1988,15.1181,15.1243,688000.0
2008-08-13 11:10:00,24.35,24.43,24.34,24.42,1728900.0,15.1181,15.1678,15.1119,15.1616,1728900.0
2008-08-13 11:20:00,24.42,24.43,24.34,24.34,864300.0,15.1616,15.1678,15.1119,15.1119,864300.0
2008-08-13 11:30:00,24.35,24.36,24.3,24.32,1321600.0,15.1181,15.1243,15.0871,15.0995,1321600.0
2008-08-13 11:40:00,24.31,24.32,24.19,24.2,1254600.0,15.0933,15.0995,15.0188,15.025,1254600.0
2008-08-13 11:50:00,24.2,24.22,24.13,24.18,1071300.0,15.025,15.0374,14.9815,15.0126,1071300.0
2008-08-13 12:00:00,24.18,24.21,24.07,24.07,1122200.0,15.0126,15.0312,14.9443,14.9443,1122200.0
2008-08-13 12:10:00,24.07,24.12,24.07,24.11,809400.0,14.9443,14.9753,14.9443,14.9691,809400.0
2008-08-13 12:20:00,24.11,24.17,24.1,24.14,619400.0,14.9691,15.0064,14.9629,14.9878,619400.0
2008-08-13 12:30:00,24.14,24.18,24.11,24.14,657900.0,14.9878,15.0126,14.9691,14.9878,657900.0
2008-08-13 12:40:00,24.14,24.19,24.12,24.13,524200.0,14.9878,15.0188,14.9753,14.9815,524200.0
2008-08-13 12:50:00,24.13,24.15,24.09,24.14,641300.0,14.9815,14.994,14.9567,14.9878,641300.0
2008-08-13 13:00:00,24.14,24.14,24.1,24.1,738300.0,14.9878,14.9878,14.9629,14.9629,738300.0
2008-08-13 13:10:00,24.1,24.1,24.04,24.08,898900.0,14.9629,14.9629,14.9257,14.9505,898900.0
2008-08-13 13:20:00,24.08,24.19,24.08,24.14,2137000.0,14.9505,15.0188,14.9505,14.9878,2137000.0
2008-08-13 13:30:00,24.14,24.18,24.13,24.18,1172600.0,14.9878,15.0126,14.9815,15.0126,1172600.0
2008-08-13 13:40:00,24.18,24.2,24.1,24.12,1452200.0,15.0126,15.025,14.9629,14.9753,1452200.0
2008-08-13 13:50:00,24.12,24.23,24.09,24.21,808800.0,14.9753,15.0436,14.9567,15.0312,808800.0
2008-08-13 14:00:00,24.21,24.25,24.16,24.21,668100.0,15.0312,15.056,15.0002,15.0312,668100.0
2008-08-13 14:10:00,24.21,24.24,24.19,24.24,483300.0,15.0312,15.0498,15.0188,15.0498,483300.0
2008-08-13 14:20:00,24.24,24.24,24.15,24.19,1129700.0,15.0498,15.0498,14.994,15.0188,1129700.0
2008-08-13 14:30:00,24.19,24.22,24.15,24.2,536700.0,15.0188,15.0374,14.994,15.025,536700.0
2008-08-13 14:40:00,24.21,24.32,24.2,24.28,1626900.0,15.0312,15.0995,15.025,15.0747,1626900.0
2008-08-13 14:50:00,24.28,24.36,24.22,24.35,1349500.0,15.0747,15.1243,15.0374,15.1181,1349500.0
2008-08-13 15:00:00,24.35,24.41,24.26,24.26,1269800.0,15.1181,15.1554,15.0623,15.0623,1269800.0
2008-08-13 15:10:00,24.26,24.34,24.26,24.29,602100.0,15.0623,15.1119,15.0623,15.0809,602100.0
2008-08-13 15:20:00,24.29,24.3,24.2,24.22,897800.0,15.0809,15.0871,15.025,15.0374,897800.0
2008-08-13 15:30:00,24.22,24.22,24.13,24.14,1017400.0,15.0374,15.0374,14.9815,14.9878,1017400.0
2008-08-13 15:40:00,24.14,24.16,24.09,24.1,1560200.0,14.9878,15.0002,14.9567,14.9629,1560200.0
2008-08-13 15:50:00,24.1,24.19,24.07,24.12,2340800.0,14.9629,15.0188,14.9443,14.9753,2340800.0
2008-08-14 09:30:00,23.92,24.1,23.76,24.08,1980000.0,14.8512,14.9629,14.7518,14.9505,1980000.0
2008-08-14 09:40:00,24.08,24.11,23.9,23.9,1643200.0,14.9505,14.9691,14.8387,14.8387,1643200.0
2008-08-14 09:50:00,23.91,24.01,23.87,24.0,1731400.0,14.845,14.907,14.8201,14.9008,1731400.0
2008-08-14 10:00:00,24.0,24.09,23.98,24.0,1596000.0,14.9008,14.9567,14.8884,14.9008,1596000.0
2008-08-14 10:10:00,24.0,24.0,23.86,23.95,1488500.0,14.9008,14.9008,14.8139,14.8698,1488500.0
2008-08-14 10:20:00,23.96,23.98,23.9,23.98,1193800.0,14.876,14.8884,14.8387,14.8884,1193800.0
2008-08-14 10:30:00,23.98,24.06,23.97,24.03,1338700.0,14.8884,14.9381,14.8822,14.9195,1338700.0
2008-08-14 10:40:00,24.03,24.19,24.03,24.13,1411700.0,14.9195,15.0188,14.9195,14.9815,1411700.0
2008-08-14 10:50:00,24.13,24.2,24.11,24.2,974600.0,14.9815,15.025,14.9691,15.025,974600.0
2008-08-14 11:00:00,24.19,24.25,24.17,24.24,990200.0,15.0188,15.056,15.0064,15.0498,990200.0
2008-08-14 11:10:00,24.25,24.25,24.18,24.24,1019500.0,15.056,15.056,15.0126,15.0498,1019500.0
2008-08-14 11:20:00,24.24,24.24,24.2,24.2,554600.0,15.0498,15.0498,15.025,15.025,554600.0
2008-08-14 11:30:00,24.2,24.21,24.15,24.17,877600.0,15.025,15.0312,14.994,15.0064,877600.0
2008-08-14 11:40:00,24.18,24.23,24.14,24.22,665300.0,15.0126,15.0436,14.9878,15.0374,665300.0
2008-08-14 11:50:00,24.21,24.29,24.2,24.29,772700.0,15.0312,15.0809,15.025,15.0809,772700.0
2008-08-14 12:00:00,24.28,24.37,24.28,24.31,1156400.0,15.0747,15.1306,15.0747,15.0933,1156400.0
2008-08-14 12:10:00,24.31,24.39,24.3,24.37,783500.0,15.0933,15.143,15.0871,15.1306,783500.0
2008-08-14 12:20:00,24.37,24.37,24.25,24.25,607000.0,15.1306,15.1306,15.056,15.056,607000.0
2008-08-14 12:30:00,24.26,24.37,24.23,24.34,951500.0,15.0623,15.1306,15.0436,15.1119,951500.0
2008-08-14 12:40:00,24.33,24.48,24.32,24.43,992300.0,15.1057,15.1988,15.0995,15.1678,992300.0
2008-08-14 12:50:00,24.43,24.49,24.41,24.41,879900.0,15.1678,15.2051,15.1554,15.1554,879900.0
2008-08-14 13:00:00,24.41,24.44,24.4,24.43,605700.0,15.1554,15.174,15.1492,15.1678,605700.0
2008-08-14 13:10:00,24.43,24.47,24.4,24.4,505400.0,15.1678,15.1926,15.1492,15.1492,505400.0
2008-08-14 13:20:00,24.4,24.46,24.4,24.41,491300.0,15.1492,15.1864,15.1492,15.1554,491300.0
2008-08-14 13:30:00,24.42,24.42,24.4,24.41,305400.0,15.1616,15.1616,15.1492,15.1554,305400.0
2008-08-14 13:40:00,24.4,24.42,24.35,24.36,620300.0,15.1492,15.1616,15.1181,15.1243,620300.0
2008-08-14 13:50:00,24.36,24.42,24.35,24.41,563800.0,15.1243,15.1616,15.1181,15.1554,563800.0
2008-08-14 14:00:00,24.42,24.43,24.37,24.41,818300.0,15.1616,15.1678,15.1306,15.1554,818300.0
2008-08-14 14:10:00,24.42,24.45,24.38,24.42,1665300.0,15.1616,15.1802,15.1368,15.1616,1665300.0
2008-08-14 14:20:00,24.41,24.42,24.3,24.35,2173200.0,15.1554,15.1616,15.0871,15.1181,2173200.0
2008-08-14 14:30:00,24.36,24.37,24.28,24.29,754100.0,15.1243,15.1306,15.0747,15.0809,754100.0
2008-08-14 14:40:00,24.3,24.33,24.19,24.23,1815900.0,15.0871,15.1057,15.0188,15.0436,1815900.0
2008-08-14 14:50:00,24.22,24.31,24.21,24.24,1612700.0,15.0374,15.0933,15.0312,15.0498,1612700.0
2008-08-14 15:00:00,24.23,24.25,24.17,24.22,1348900.0,15.0436,15.056,15.0064,15.0374,1348900.0
2008-08-14 15:10:00,24.23,24.29,24.2,24.28,1742000.0,15.0436,15.0809,15.025,15.0747,1742000.0
2008-08-14 15:20:00,24.27,24.31,24.25,24.31,1656100.0,15.0685,15.0933,15.056,15.0933,1656100.0
2008-08-14 15:30:00,24.3,24.36,24.28,24.36,2811700.0,15.0871,15.1243,15.0747,15.1243,2811700.0
2008-08-14 15:40:00,24.36,24.42,24.35,24.37,1892600.0,15.1243,15.1616,15.1181,15.1306,1892600.0
2008-08-14 15:50:00,24.37,24.41,24.34,24.34,2470300.0,15.1306,15.1554,15.1119,15.1119,2470300.0
2008-08-15 09:30:00,24.39,24.4,24.28,24.3,6538700.0,15.143,15.1492,15.0747,15.0871,6538700.0
2008-08-15 09:40:00,24.31,24.48,24.3,24.48,1117900.0,15.0933,15.1988,15.0871,15.1988,1117900.0
2008-08-15 09:50:00,24.48,24.48,24.33,24.41,1177700.0,15.1988,15.1988,15.1057,15.1554,1177700.0
2008-08-15 10:00:00,24.42,24.42,24.18,24.32,1705200.0,15.1616,15.1616,15.0126,15.0995,1705200.0
2008-08-15 10:10:00,24.31,24.32,24.22,24.28,1369300.0,15.0933,15.0995,15.0374,15.0747,1369300.0
2008-08-15 10:20:00,24.29,24.37,24.28,24.36,1669600.0,15.0809,15.1306,15.0747,15.1243,1669600.0
2008-08-15 10:30:00,24.36,24.46,24.35,24.39,2239400.0,15.1243,15.1864,15.1181,15.143,2239400.0
2008-08-15 10:40:00,24.4,24.47,24.38,24.46,1361800.0,15.1492,15.1926,15.1368,15.1864,1361800.0
2008-08-15 10:50:00,24.47,24.5,24.44,24.48,1137400.0,15.1926,15.2113,15.174,15.1988,1137400.0
2008-08-15 11:00:00,24.49,24.49,24.41,24.42,564000.0,15.2051,15.2051,15.1554,15.1616,564000.0
2008-08-15 11:10:00,24.42,24.49,24.4,24.45,480800.0,15.1616,15.2051,15.1492,15.1802,480800.0
2008-08-15 11:20:00,24.45,24.47,24.36,24.45,728900.0,15.1802,15.1926,15.1243,15.1802,728900.0
2008-08-15 11:30:00,24.44,24.5,24.44,24.45,530300.0,15.174,15.2113,15.174,15.1802,530300.0
2008-08-15 11:40:00,24.45,24.45,24.37,24.41,781300.0,15.1802,15.1802,15.1306,15.1554,781300.0
2008-08-15 11:50:00,24.41,24.47,24.37,24.39,854000.0,15.1554,15.1926,15.1306,15.143,854000.0
2008-08-15 12:00:00,24.39,24.4,24.32,24.37,689200.0,15.143,15.1492,15.0995,15.1306,689200.0
2008-08-15 12:10:00,24.37,24.41,24.34,24.4,598200.0,15.1306,15.1554,15.1119,15.1492,598200.0
2008-08-15 12:20:00,24.4,24.44,24.37,24.39,568300.0,15.1492,15.174,15.1306,15.143,568300.0
2008-08-15 12:30:00,24.39,24.45,24.33,24.45,356000.0,15.143,15.1802,15.1057,15.1802,356000.0
2008-08-15 12:40:00,24.44,24.47,24.37,24.38,642200.0,15.174,15.1926,15.1306,15.1368,642200.0
2008-08-15 12:50:00,24.37,24.39,24.35,24.36,490300.0,15.1306,15.143,15.1181,15.1243,490300.0
2008-08-15 13:00:00,24.36,24.39,24.36,24.37,719600.0,15.1243,15.143,15.1243,15.1306,719600.0
2008-08-15 13:10:00,24.37,24.37,24.34,24.36,227700.0,15.1306,15.1306,15.1119,15.1243,227700.0
2008-08-15 13:20:00,24.36,24.38,24.35,24.36,477800.0,15.1243,15.1368,15.1181,15.1243,477800.0
2008-08-15 13:30:00,24.36,24.37,24.34,24.36,328100.0,15.1243,15.1306,15.1119,15.1243,328100.0
2008-08-15 13:40:00,24.36,24.37,24.32,24.37,734400.0,15.1243,15.1306,15.0995,15.1306,734400.0
2008-08-15 13:50:00,24.37,24.37,24.29,24.32,927200.0,15.1306,15.1306,15.0809,15.0995,927200.0
2008-08-15 14:00:00,24.32,24.33,24.28,24.28,650300.0,15.0995,15.1057,15.0747,15.0747,650300.0
2008-08-15 14:10:00,24.29,24.3,24.25,24.28,912600.0,15.0809,15.0871,15.056,15.0747,912600.0
2008-08-15 14:20:00,24.28,24.33,24.26,24.32,1041000.0,15.0747,15.1057,15.0623,15.0995,1041000.0
2008-08-15 14:30:00,24.33,24.33,24.24,24.24,476300.0,15.1057,15.1057,15.0498,15.0498,476300.0
2008-08-15 14:40:00,24.24,24.32,24.24,24.29,930000.0,15.0498,15.0995,15.0498,15.0809,930000.0
2008-08-15 14:50:00,24.28,24.35,24.25,24.34,582200.0,15.0747,15.1181,15.056,15.1119,582200.0
2008-08-15 15:00:00,24.34,24.39,24.32,24.34,641300.0,15.1119,15.143,15.0995,15.1119,641300.0
2008-08-15 15:10:00,24.34,24.34,24.31,24.32,212800.0,15.1119,15.1119,15.0933,15.0995,212800.0
2008-08-15 15:20:00,24.31,24.38,24.29,24.38,609800.0,15.0933,15.1368,15.0809,15.1368,609800.0
2008-08-15 15:30:00,24.38,24.38,24.32,24.35,841000.0,15.1368,15.1368,15.0995,15.1181,841000.0
2008-08-15 15:40:00,24.34,24.35,24.25,24.29,1484700.0,15.1119,15.1181,15.056,15.0809,1484700.0
2008-08-15 15:50:00,24.3,24.32,24.25,24.25,1497400.0,15.0871,15.0995,15.056,15.056,1497400.0
2008-08-18 09:30:00,24.31,24.38,24.14,24.3,850500.0,15.0933,15.1368,14.9878,15.0871,850500.0
2008-08-18 09:40:00,24.31,24.34,24.25,24.29,815300.0,15.0933,15.1119,15.056,15.0809,815300.0
2008-08-18 09:50:00,24.29,24.29,24.17,24.25,1139900.0,15.0809,15.0809,15.0064,15.056,1139900.0
2008-08-18 10:00:00,24.25,24.27,24.21,24.22,774000.0,15.056,15.0685,15.0312,15.0374,774000.0
2008-08-18 10:10:00,24.22,24.29,24.19,24.2,911300.0,15.0374,15.0809,15.0188,15.025,911300.0
2008-08-18 10:20:00,24.21,24.21,24.08,24.18,1644600.0,15.0312,15.0312,14.9505,15.0126,1644600.0
2008-08-18 10:30:00,24.18,24.21,24.16,24.18,845400.0,15.0126,15.0312,15.0002,15.0126,845400.0
2008-08-18 10:40:00,24.18,24.24,24.15,24.16,1108000.0,15.0126,15.0498,14.994,15.0002,1108000.0
2008-08-18 10:50:00,24.16,24.18,24.1,24.16,991900.0,15.0002,15.0126,14.9629,15.0002,991900.0
2008-08-18 11:00:00,24.16,24.22,24.14,24.21,543500.0,15.0002,15.0374,14.9878,15.0312,543500.0
2008-08-18 11:10:00,24.2,24.24,24.17,24.2,591300.0,15.025,15.0498,15.0064,15.025,591300.0
2008-08-18 11:20:00,24.21,24.25,24.18,24.21,452000.0,15.0312,15.056,15.0126,15.0312,452000.0
2008-08-18 11:30:00,24.22,24.23,24.19,24.22,320600.0,15.0374,15.0436,15.0188,15.0374,320600.0
2008-08-18 11:40:00,24.22,24.22,24.18,24.21,441700.0,15.0374,15.0374,15.0126,15.0312,441700.0
2008-08-18 11:50:00,24.21,24.23,24.11,24.11,426400.0,15.0312,15.0436,14.9691,14.9691,426400.0
2008-08-18 12:00:00,24.12,24.12,24.07,24.09,991500.0,14.9753,14.9753,14.9443,14.9567,991500.0
2008-08-18 12:10:00,24.09,24.12,24.07,24.09,837500.0,14.9567,14.9753,14.9443,14.9567,837500.0
2008-08-18 12:20:00,24.08,24.14,24.06,24.12,783800.0,14.9505,14.9878,14.9381,14.9753,783800.0
2008-08-18 12:30:00,24.13,24.13,24.03,24.04,688700.0,14.9815,14.9815,14.9195,14.9257,688700.0
2008-08-18 12:40:00,24.05,24.05,23.96,23.99,823500.0,14.9319,14.9319,14.876,14.8946,823500.0
2008-08-18 12:50:00,23.99,24.0,23.96,23.98,862700.0,14.8946,14.9008,14.876,14.8884,862700.0
2008-08-18 13:00:00,23.99,24.04,23.98,24.01,839600.0,14.8946,14.9257,14.8884,14.907,839600.0
2008-08-18 13:10:00,24.0,24.07,24.0,24.02,695500.0,14.9008,14.9443,14.9008,14.9132,695500.0
2008-08-18 13:20:00,24.02,24.1,24.02,24.05,458700.0,14.9132,14.9629,14.9132,14.9319,458700.0
2008-08-18 13:30:00,24.05,24.07,24.01,24.04,418200.0,14.9319,14.9443,14.907,14.9257,418200.0
2008-08-18 13:40:00,24.03,24.04,23.98,23.98,624100.0,14.9195,14.9257,14.8884,14.8884,624100.0
2008-08-18 13:50:00,23.98,24.02,23.95,23.95,462400.0,14.8884,14.9132,14.8698,14.8698,462400.0
2008-08-18 14:00:00,23.96,23.99,23.93,23.97,672800.0,14.876,14.8946,14.8574,14.8822,672800.0
2008-08-18 14:10:00,23.97,24.0,23.94,23.96,635200.0,14.8822,14.9008,14.8636,14.876,635200.0
2008-08-18 14:20:00,23.96,24.0,23.95,23.98,644800.0,14.876,14.9008,14.8698,14.8884,644800.0
2008-08-18 14:30:00,23.98,24.01,23.95,23.99,792600.0,14.8884,14.907,14.8698,14.8946,792600.0
2008-08-18 14:40:00,23.99,24.03,23.95,23.96,547300.0,14.8946,14.9195,14.8698,14.876,547300.0
2008-08-18 14:50:00,23.97,23.99,23.93,23.95,1070600.0,14.8822,14.8946,14.8574,14.8698,1070600.0
2008-08-18 15:00:00,23.95,23.95,23.88,23.9,1843600.0,14.8698,14.8698,14.8263,14.8387,1843600.0
2008-08-18 15:10:00,23.9,24.0,23.9,23.99,876800.0,14.8387,14.9008,14.8387,14.8946,876800.0
2008-08-18 15:20:00,24.0,24.01,23.9,23.92,3522800.0,14.9008,14.907,14.8387,14.8512,3522800.0
2008-08-18 15:30:00,23.93,24.01,23.9,24.0,1545600.0,14.8574,14.907,14.8387,14.9008,1545600.0
2008-08-18 15:40:00,24.0,24.02,23.9,23.98,1832000.0,14.9008,14.9132,14.8387,14.8884,1832000.0
2008-08-18 15:50:00,23.97,24.09,23.94,24.04,2595200.0,14.8822,14.9567,14.8636,14.9257,2595200.0
2008-08-19 09:30:00,23.81,24.03,23.77,23.99,2208800.0,14.7829,14.9195,14.758,14.8946,2208800.0
2008-08-19 09:40:00,23.99,24.0,23.88,23.92,1258300.0,14.8946,14.9008,14.8263,14.8512,1258300.0
2008-08-19 09:50:00,23.92,24.08,23.9,24.03,2431200.0,14.8512,14.9505,14.8387,14.9195,2431200.0
2008-08-19 10:00:00,24.03,24.04,23.99,24.02,1198600.0,14.9195,14.9257,14.8946,14.9132,1198600.0
2008-08-19 10:10:00,24.02,24.03,23.94,24.0,1657900.0,14.9132,14.9195,14.8636,14.9008,1657900.0
2008-08-19 10:20:00,23.99,24.0,23.94,23.98,1528500.0,14.8946,14.9008,14.8636,14.8884,1528500.0
2008-08-19 10:30:00,23.97,24.0,23.94,23.96,1312400.0,14.8822,14.9008,14.8636,14.876,1312400.0
2008-08-19 10:40:00,23.97,24.01,23.95,23.98,1106900.0,14.8822,14.907,14.8698,14.8884,1106900.0
2008-08-19 10:50:00,23.99,24.0,23.94,23.97,1362500.0,14.8946,14.9008,14.8636,14.8822,1362500.0
2008-08-19 11:00:00,23.97,23.97,23.88,23.89,663900.0,14.8822,14.8822,14.8263,14.8325,663900.0
2008-08-19 11:10:00,23.89,24.05,23.89,23.92,1214300.0,14.8325,14.9319,14.8325,14.8512,1214300.0
2008-08-19 11:20:00,23.93,23.99,23.91,23.98,869400.0,14.8574,14.8946,14.845,14.8884,869400.0
2008-08-19 11:30:00,23.97,24.01,23.92,23.93,796900.0,14.8822,14.907,14.8512,14.8574,796900.0
2008-08-19 11:40:00,23.93,23.97,23.91,23.93,1018600.0,14.8574,14.8822,14.845,14.8574,1018600.0
2008-08-19 11:50:00,23.93,23.96,23.88,23.9,903200.0,14.8574,14.876,14.8263,14.8387,903200.0
2008-08-19 12:00:00,23.91,23.92,23.85,23.89,1552200.0,14.845,14.8512,14.8077,14.8325,1552200.0
2008-08-19 12:10:00,23.89,23.99,23.89,23.98,307700.0,14.8325,14.8946,14.8325,14.8884,307700.0
2008-08-19 12:20:00,23.99,23.99,23.97,23.97,272300.0,14.8946,14.8946,14.8822,14.8822,272300.0
2008-08-19 12:30:00,23.98,24.04,23.96,24.04,377400.0,14.8884,14.9257,14.876,14.9257,377400.0
2008-08-19 12:40:00,24.03,24.04,23.98,24.01,384700.0,14.9195,14.9257,14.8884,14.907,384700.0
2008-08-19 12:50:00,24.02,24.05,24.01,24.01,762600.0,14.9132,14.9319,14.907,14.907,762600.0
2008-08-19 13:00:00,24.01,24.02,23.95,23.97,548200.0,14.907,14.9132,14.8698,14.8822,548200.0
2008-08-19 13:10:00,23.97,23.99,23.93,23.93,1222300.0,14.8822,14.8946,14.8574,14.8574,1222300.0
2008-08-19 13:20:00,23.93,23.97,23.91,23.93,1364800.0,14.8574,14.8822,14.845,14.8574,1364800.0
2008-08-19 13:30:00,23.93,24.01,23.93,23.94,1634900.0,14.8574,14.907,14.8574,14.8636,1634900.0
2008-08-19 13:40:00,23.95,23.96,23.91,23.93,2506900.0,14.8698,14.876,14.845,14.8574,2506900.0
2008-08-19 13:50:00,23.93,23.93,23.88,23.88,1237400.0,14.8574,14.8574,14.8263,14.8263,1237400.0
2008-08-19 14:00:00,23.88,23.91,23.82,23.87,1755600.0,14.8263,14.845,14.7891,14.8201,1755600.0
2008-08-19 14:10:00,23.86,23.87,23.79,23.8,1306500.0,14.8139,14.8201,14.7704,14.7767,1306500.0
2008-08-19 14:20:00,23.8,23.85,23.68,23.73,2624100.0,14.7767,14.8077,14.7022,14.7332,2624100.0
2008-08-19 14:30:00,23.73,23.78,23.68,23.69,1616400.0,14.7332,14.7642,14.7022,14.7084,1616400.0
2008-08-19 14:40:00,23.68,23.71,23.59,23.63,2260300.0,14.7022,14.7208,14.6463,14.6711,2260300.0
2008-08-19 14:50:00,23.63,23.67,23.57,23.57,2452600.0,14.6711,14.6959,14.6339,14.6339,2452600.0
2008-08-19 15:00:00,23.57,23.65,23.56,23.58,1691100.0,14.6339,14.6835,14.6276,14.6401,1691100.0
2008-08-19 15:10:00,23.58,23.64,23.58,23.61,596000.0,14.6401,14.6773,14.6401,14.6587,596000.0
2008-08-19 15:20:00,23.62,23.7,23.57,23.64,2376600.0,14.6649,14.7146,14.6339,14.6773,2376600.0
2008-08-19 15:30:00,23.65,23.65,23.6,23.63,2259400.0,14.6835,14.6835,14.6525,14.6711,2259400.0
2008-08-19 15:40:00,23.62,23.67,23.57,23.58,3261200.0,14.6649,14.6959,14.6339,14.6401,3261200.0
2008-08-19 15:50:00,23.59,23.64,23.48,23.63,4452100.0,14.6463,14.6773,14.578,14.6711,4452100.0
2008-08-20 09:30:00,23.77,23.8,23.41,23.53,2691900.0,14.758,14.7767,14.5345,14.609,2691900.0
2008-08-20 09:40:00,23.53,23.54,23.32,23.36,1923300.0,14.609,14.6152,14.4786,14.5035,1923300.0
2008-08-20 09:50:00,23.36,23.42,23.15,23.4,2176600.0,14.5035,14.5407,14.3731,14.5283,2176600.0
2008-08-20 10:00:00,23.39,23.4,23.26,23.3,1586200.0,14.5221,14.5283,14.4414,14.4662,1586200.0
2008-08-20 10:10:00,23.29,23.47,23.29,23.35,1532500.0,14.46,14.5718,14.46,14.4973,1532500.0
2008-08-20 10:20:00,23.35,23.46,23.27,23.3,1651300.0,14.4973,14.5656,14.4476,14.4662,1651300.0
2008-08-20 10:30:00,23.29,23.52,23.29,23.47,1676700.0,14.46,14.6028,14.46,14.5718,1676700.0
2008-08-20 10:40:00,23.47,23.47,23.37,23.41,2295600.0,14.5718,14.5718,14.5097,14.5345,2295600.0
2008-08-20 10:50:00,23.41,23.56,23.4,23.5,2067400.0,14.5345,14.6276,14.5283,14.5904,2067400.0
2008-08-20 11:00:00,23.49,23.55,23.42,23.43,1720700.0,14.5842,14.6214,14.5407,14.5469,1720700.0
2008-08-20 11:10:00,23.43,23.47,23.39,23.39,1277600.0,14.5469,14.5718,14.5221,14.5221,1277600.0
2008-08-20 11:20:00,23.39,23.4,23.32,23.37,1575100.0,14.5221,14.5283,14.4786,14.5097,1575100.0
2008-08-20 11:30:00,23.37,23.47,23.27,23.29,1292300.0,14.5097,14.5718,14.4476,14.46,1292300.0
2008-08-20 11:40:00,23.29,23.3,23.2,23.27,1641000.0,14.46,14.4662,14.4041,14.4476,1641000.0
2008-08-20 11:50:00,23.27,23.35,23.27,23.31,982100.0,14.4476,14.4973,14.4476,14.4724,982100.0
2008-08-20 12:00:00,23.32,23.33,23.24,23.26,1000700.0,14.4786,14.4848,14.429,14.4414,1000700.0
2008-08-20 12:10:00,23.26,23.26,23.2,23.21,781200.0,14.4414,14.4414,14.4041,14.4103,781200.0
2008-08-20 12:20:00,23.22,23.27,23.21,23.23,1838200.0,14.4166,14.4476,14.4103,14.4228,1838200.0
2008-08-20 12:30:00,23.23,23.3,23.22,23.27,659600.0,14.4228,14.4662,14.4166,14.4476,659600.0
2008-08-20 12:40:00,23.27,23.3,23.19,23.2,658700.0,14.4476,14.4662,14.3979,14.4041,658700.0
2008-08-20 12:50:00,23.19,23.23,23.15,23.22,802800.0,14.3979,14.4228,14.3731,14.4166,802800.0
2008-08-20 13:00:00,23.21,23.31,23.2,23.3,699400.0,14.4103,14.4724,14.4041,14.4662,699400.0
2008-08-20 13:10:00,23.31,23.36,23.28,23.33,1250000.0,14.4724,14.5035,14.4538,14.4848,1250000.0
2008-08-20 13:20:00,23.33,23.35,23.26,23.28,638600.0,14.4848,14.4973,14.4414,14.4538,638600.0
2008-08-20 13:30:00,23.29,23.32,23.27,23.32,471600.0,14.46,14.4786,14.4476,14.4786,471600.0
2008-08-20 13:40:00,23.31,23.36,23.29,23.34,1042200.0,14.4724,14.5035,14.46,14.4911,1042200.0
2008-08-20 13:50:00,23.35,23.35,23.3,23.31,380300.0,14.4973,14.4973,14.4662,14.4724,380300.0
2008-08-20 14:00:00,23.31,23.32,23.22,23.24,651900.0,14.4724,14.4786,14.4166,14.429,651900.0
2008-08-20 14:10:00,23.23,23.25,23.15,23.16,698800.0,14.4228,14.4352,14.3731,14.3793,698800.0
2008-08-20 14:20:00,23.16,23.25,23.15,23.24,1350100.0,14.3793,14.4352,14.3731,14.429,1350100.0
2008-08-20 14:30:00,23.23,23.25,23.15,23.22,1236400.0,14.4228,14.4352,14.3731,14.4166,1236400.0
2008-08-20 14:40:00,23.21,23.29,23.2,23.28,766700.0,14.4103,14.46,14.4041,14.4538,766700.0
2008-08-20 14:50:00,23.27,23.73,23.27,23.33,581300.0,14.4476,14.7332,14.4476,14.4848,581300.0
2008-08-20 15:00:00,23.32,23.35,23.26,23.27,974600.0,14.4786,14.4973,14.4414,14.4476,974600.0
2008-08-20 15:10:00,23.27,23.29,23.25,23.28,824700.0,14.4476,14.46,14.4352,14.4538,824700.0
2008-08-20 15:20:00,23.28,23.3,23.22,23.29,1060000.0,14.4538,14.4662,14.4166,14.46,1060000.0
2008-08-20 15:30:00,23.29,23.34,23.2,23.29,1738100.0,14.46,14.4911,14.4041,14.46,1738100.0
2008-08-20 15:40:00,23.3,23.38,23.29,23.34,1892300.0,14.4662,14.5159,14.46,14.4911,1892300.0
2008-08-20 15:50:00,23.33,23.4,23.31,23.4,1984400.0,14.4848,14.5283,14.4724,14.5283,1984400.0
2008-08-21 09:30:00,23.12,23.27,23.05,23.18,1725000.0,14.3545,14.4476,14.311,14.3917,1725000.0
2008-08-21 09:40:00,23.19,23.27,23.13,23.14,1134400.0,14.3979,14.4476,14.3607,14.3669,1134400.0
2008-08-21 09:50:00,23.15,23.26,23.11,23.17,1849900.0,14.3731,14.4414,14.3483,14.3855,1849900.0
2008-08-21 10:00:00,23.17,23.27,23.08,23.09,2263800.0,14.3855,14.4476,14.3296,14.3358,2263800.0
2008-08-21 10:10:00,23.08,23.14,23.03,23.13,1752700.0,14.3296,14.3669,14.2986,14.3607,1752700.0
2008-08-21 10:20:00,23.12,23.15,23.08,23.1,2765000.0,14.3545,14.3731,14.3296,14.342,2765000.0
2008-08-21 10:30:00,23.1,23.11,23.02,23.03,1714500.0,14.342,14.3483,14.2924,14.2986,1714500.0
2008-08-21 10:40:00,23.04,23.05,22.92,22.95,1778700.0,14.3048,14.311,14.2303,14.2489,1778700.0
2008-08-21 10:50:00,22.95,23.03,22.93,23.01,1613300.0,14.2489,14.2986,14.2365,14.2862,1613300.0
2008-08-21 11:00:00,23.02,23.05,22.97,23.0,1641800.0,14.2924,14.311,14.2613,14.28,1641800.0
2008-08-21 11:10:00,22.99,23.01,22.93,22.97,1759000.0,14.2738,14.2862,14.2365,14.2613,1759000.0
2008-08-21 11:20:00,22.97,23.01,22.97,23.0,1000300.0,14.2613,14.2862,14.2613,14.28,1000300.0
2008-08-21 11:30:00,23.0,23.0,22.95,22.95,920300.0,14.28,14.28,14.2489,14.2489,920300.0
2008-08-21 11:40:00,22.95,23.0,22.94,22.97,1230400.0,14.2489,14.28,14.2427,14.2613,1230400.0
2008-08-21 11:50:00,22.97,22.99,22.93,22.97,775700.0,14.2613,14.2738,14.2365,14.2613,775700.0
2008-08-21 12:00:00,22.97,23.0,22.95,22.97,762300.0,14.2613,14.28,14.2489,14.2613,762300.0
2008-08-21 12:10:00,22.96,22.98,22.94,22.97,821700.0,14.2551,14.2675,14.2427,14.2613,821700.0
2008-08-21 12:20:00,22.96,22.98,22.91,22.91,650600.0,14.2551,14.2675,14.2241,14.2241,650600.0
2008-08-21 12:30:00,22.91,22.92,22.89,22.9,1217500.0,14.2241,14.2303,14.2117,14.2179,1217500.0
2008-08-21 12:40:00,22.89,22.9,22.87,22.87,694200.0,14.2117,14.2179,14.1992,14.1992,694200.0
2008-08-21 12:50:00,22.87,22.88,22.85,22.86,585100.0,14.1992,14.2055,14.1868,14.193,585100.0
2008-08-21 13:00:00,22.86,22.89,22.85,22.89,642400.0,14.193,14.2117,14.1868,14.2117,642400.0
2008-08-21 13:10:00,22.89,22.95,22.87,22.91,1446600.0,14.2117,14.2489,14.1992,14.2241,1446600.0
2008-08-21 13:20:00,22.91,22.94,22.85,22.9,1410100.0,14.2241,14.2427,14.1868,14.2179,1410100.0
2008-08-21 13:30:00,22.9,22.93,22.86,22.92,1424400.0,14.2179,14.2365,14.193,14.2303,1424400.0
2008-08-21 13:40:00,22.93,22.93,22.87,22.88,486700.0,14.2365,14.2365,14.1992,14.2055,486700.0
2008-08-21 13:50:00,22.89,22.89,22.84,22.85,1059100.0,14.2117,14.2117,14.1806,14.1868,1059100.0
2008-08-21 14:00:00,22.85,22.86,22.8,22.84,1872400.0,14.1868,14.193,14.1558,14.1806,1872400.0
2008-08-21 14:10:00,22.84,22.95,22.84,22.89,1399500.0,14.1806,14.2489,14.1806,14.2117,1399500.0
2008-08-21 14:20:00,22.88,22.91,22.87,22.88,735800.0,14.2055,14.2241,14.1992,14.2055,735800.0
2008-08-21 14:30:00,22.87,22.91,22.87,22.9,804900.0,14.1992,14.2241,14.1992,14.2179,804900.0
2008-08-21 14:40:00,22.89,22.97,22.86,22.93,1302100.0,14.2117,14.2613,14.193,14.2365,1302100.0
2008-08-21 14:50:00,22.94,22.94,22.86,22.86,753600.0,14.2427,14.2427,14.193,14.193,753600.0
2008-08-21 15:00:00,22.86,22.93,22.86,22.92,1274300.0,14.193,14.2365,14.193,14.2303,1274300.0
2008-08-21 15:10:00,22.92,23.0,22.9,22.98,1275200.0,14.2303,14.28,14.2179,14.2675,1275200.0
2008-08-21 15:20:00,22.98,23.0,22.94,22.99,1100500.0,14.2675,14.28,14.2427,14.2738,1100500.0
2008-08-21 15:30:00,22.99,23.04,22.97,22.99,2427900.0,14.2738,14.3048,14.2613,14.2738,2427900.0
2008-08-21 15:40:00,22.99,23.09,22.98,23.07,2355600.0,14.2738,14.3358,14.2675,14.3234,2355600.0
2008-08-21 15:50:00,23.07,23.07,23.0,23.06,2540600.0,14.3234,14.3234,14.28,14.3172,2540600.0
2008-08-22 09:30:00,23.23,23.25,22.92,23.12,2620400.0,14.4228,14.4352,14.2303,14.3545,2620400.0
2008-08-22 09:40:00,23.11,23.18,22.99,23.16,1435100.0,14.3483,14.3917,14.2738,14.3793,1435100.0
2008-08-22 09:50:00,23.16,23.19,23.06,23.17,1282000.0,14.3793,14.3979,14.3172,14.3855,1282000.0
2008-08-22 10:00:00,23.17,23.2,23.09,23.17,1091900.0,14.3855,14.4041,14.3358,14.3855,1091900.0
2008-08-22 10:10:00,23.17,23.19,23.07,23.17,1010500.0,14.3855,14.3979,14.3234,14.3855,1010500.0
2008-08-22 10:20:00,23.17,23.21,23.15,23.21,843100.0,14.3855,14.4103,14.3731,14.4103,843100.0
2008-08-22 10:30:00,23.21,23.36,23.2,23.31,1597400.0,14.4103,14.5035,14.4041,14.4724,1597400.0
2008-08-22 10:40:00,23.31,23.37,23.29,23.35,943400.0,14.4724,14.5097,14.46,14.4973,943400.0
2008-08-22 10:50:00,23.35,23.37,23.26,23.27,980100.0,14.4973,14.5097,14.4414,14.4476,980100.0
2008-08-22 11:00:00,23.26,23.33,23.26,23.27,714600.0,14.4414,14.4848,14.4414,14.4476,714600.0
2008-08-22 11:10:00,23.27,23.32,23.24,23.31,1052700.0,14.4476,14.4786,14.429,14.4724,1052700.0
2008-08-22 11:20:00,23.31,23.32,23.26,23.29,573200.0,14.4724,14.4786,14.4414,14.46,573200.0
2008-08-22 11:30:00,23.28,23.31,23.25,23.25,601800.0,14.4538,14.4724,14.4352,14.4352,601800.0
2008-08-22 11:40:00,23.25,23.28,23.24,23.26,353200.0,14.4352,14.4538,14.429,14.4414,353200.0
2008-08-22 11:50:00,23.27,23.27,23.23,23.23,492400.0,14.4476,14.4476,14.4228,14.4228,492400.0
2008-08-22 12:00:00,23.23,23.24,23.15,23.17,772200.0,14.4228,14.429,14.3731,14.3855,772200.0
2008-08-22 12:10:00,23.18,23.2,23.17,23.17,231800.0,14.3917,14.4041,14.3855,14.3855,231800.0
2008-08-22 12:20:00,23.18,23.22,23.16,23.22,200700.0,14.3917,14.4166,14.3793,14.4166,200700.0
2008-08-22 12:30:00,23.22,23.22,23.18,23.2,283500.0,14.4166,14.4166,14.3917,14.4041,283500.0
2008-08-22 12:40:00,23.2,23.26,23.2,23.23,452400.0,14.4041,14.4414,14.4041,14.4228,452400.0
2008-08-22 12:50:00,23.24,23.31,23.22,23.31,397800.0,14.429,14.4724,14.4166,14.4724,397800.0
2008-08-22 13:00:00,23.3,23.34,23.3,23.32,594800.0,14.4662,14.4911,14.4662,14.4786,594800.0
2008-08-22 13:10:00,23.32,23.33,23.3,23.3,290600.0,14.4786,14.4848,14.4662,14.4662,290600.0
2008-08-22 13:20:00,23.3,23.34,23.3,23.33,162600.0,14.4662,14.4911,14.4662,14.4848,162600.0
2008-08-22 13:30:00,23.33,23.35,23.32,23.34,384500.0,14.4848,14.4973,14.4786,14.4911,384500.0
2008-08-22 13:40:00,23.35,23.37,23.34,23.37,239800.0,14.4973,14.5097,14.4911,14.5097,239800.0
2008-08-22 13:50:00,23.37,23.4,23.34,23.4,725800.0,14.5097,14.5283,14.4911,14.5283,725800.0
2008-08-22 14:00:00,23.4,23.41,23.33,23.35,735400.0,14.5283,14.5345,14.4848,14.4973,735400.0
2008-08-22 14:10:00,23.35,23.4,23.33,23.38,638100.0,14.4973,14.5283,14.4848,14.5159,638100.0
2008-08-22 14:20:00,23.38,23.44,23.37,23.4,1161400.0,14.5159,14.5531,14.5097,14.5283,1161400.0
2008-08-22 14:30:00,23.4,23.43,23.39,23.41,1017900.0,14.5283,14.5469,14.5221,14.5345,1017900.0
2008-08-22 14:40:00,23.41,23.45,23.37,23.37,550300.0,14.5345,14.5594,14.5097,14.5097,550300.0
2008-08-22 14:50:00,23.37,23.43,23.36,23.42,989400.0,14.5097,14.5469,14.5035,14.5407,989400.0
2008-08-22 15:00:00,23.41,23.45,23.38,23.44,654900.0,14.5345,14.5594,14.5159,14.5531,654900.0
2008-08-22 15:10:00,23.44,23.47,23.42,23.46,797500.0,14.5531,14.5718,14.5407,14.5656,797500.0
2008-08-22 15:20:00,23.45,23.5,23.44,23.49,937400.0,14.5594,14.5904,14.5531,14.5842,937400.0
2008-08-22 15:30:00,23.49,23.5,23.45,23.47,1209200.0,14.5842,14.5904,14.5594,14.5718,1209200.0
2008-08-22 15:40:00,23.47,23.51,23.44,23.5,1919200.0,14.5718,14.5966,14.5531,14.5904,1919200.0
2008-08-22 15:50:00,23.51,23.52,23.45,23.5,1849800.0,14.5966,14.6028,14.5594,14.5904,1849800.0
2008-08-25 09:30:00,23.27,23.36,23.22,23.26,865400.0,14.4476,14.5035,14.4166,14.4414,865400.0
2008-08-25 09:40:00,23.27,23.35,23.24,23.33,648400.0,14.4476,14.4973,14.429,14.4848,648400.0
2008-08-25 09:50:00,23.33,23.35,23.27,23.28,856900.0,14.4848,14.4973,14.4476,14.4538,856900.0
2008-08-25 10:00:00,23.28,23.33,23.18,23.18,1636100.0,14.4538,14.4848,14.3917,14.3917,1636100.0
2008-08-25 10:10:00,23.18,23.28,23.18,23.26,765800.0,14.3917,14.4538,14.3917,14.4414,765800.0
2008-08-25 10:20:00,23.26,23.3,23.26,23.28,411000.0,14.4414,14.4662,14.4414,14.4538,411000.0
2008-08-25 10:30:00,23.28,23.3,23.25,23.26,654500.0,14.4538,14.4662,14.4352,14.4414,654500.0
2008-08-25 10:40:00,23.27,23.31,23.23,23.24,439600.0,14.4476,14.4724,14.4228,14.429,439600.0
2008-08-25 10:50:00,23.25,23.25,23.18,23.22,1043700.0,14.4352,14.4352,14.3917,14.4166,1043700.0
2008-08-25 11:00:00,23.21,23.22,23.17,23.18,428600.0,14.4103,14.4166,14.3855,14.3917,428600.0
2008-08-25 11:10:00,23.18,23.21,23.14,23.19,837300.0,14.3917,14.4103,14.3669,14.3979,837300.0
2008-08-25 11:20:00,23.19,23.21,23.08,23.12,1225400.0,14.3979,14.4103,14.3296,14.3545,1225400.0
2008-08-25 11:30:00,23.12,23.13,23.02,23.07,1028200.0,14.3545,14.3607,14.2924,14.3234,1028200.0
2008-08-25 11:40:00,23.08,23.12,23.05,23.11,338100.0,14.3296,14.3545,14.311,14.3483,338100.0
2008-08-25 11:50:00,23.1,23.12,22.93,22.99,1107300.0,14.342,14.3545,14.2365,14.2738,1107300.0
2008-08-25 12:00:00,22.99,23.04,22.95,23.03,1251100.0,14.2738,14.3048,14.2489,14.2986,1251100.0
2008-08-25 12:10:00,23.04,23.06,22.97,23.01,617400.0,14.3048,14.3172,14.2613,14.2862,617400.0
2008-08-25 12:20:00,23.0,23.05,22.98,23.04,947800.0,14.28,14.311,14.2675,14.3048,947800.0
2008-08-25 12:30:00,23.03,23.06,22.99,23.02,638900.0,14.2986,14.3172,14.2738,14.2924,638900.0
2008-08-25 12:40:00,23.03,23.08,23.03,23.04,459400.0,14.2986,14.3296,14.2986,14.3048,459400.0
2008-08-25 12:50:00,23.04,23.07,22.98,23.01,676400.0,14.3048,14.3234,14.2675,14.2862,676400.0
2008-08-25 13:00:00,23.02,23.08,23.01,23.07,645500.0,14.2924,14.3296,14.2862,14.3234,645500.0
2008-08-25 13:10:00,23.07,23.07,23.0,23.03,473700.0,14.3234,14.3234,14.28,14.2986,473700.0
2008-08-25 13:20:00,23.03,23.09,23.01,23.06,464000.0,14.2986,14.3358,14.2862,14.3172,464000.0
2008-08-25 13:30:00,23.07,23.08,23.04,23.08,387200.0,14.3234,14.3296,14.3048,14.3296,387200.0
2008-08-25 13:40:00,23.08,23.1,23.01,23.06,435600.0,14.3296,14.342,14.2862,14.3172,435600.0
2008-08-25 13:50:00,23.05,23.07,23.02,23.03,503300.0,14.311,14.3234,14.2924,14.2986,503300.0
2008-08-25 14:00:00,23.04,23.08,23.03,23.06,513100.0,14.3048,14.3296,14.2986,14.3172,513100.0
2008-08-25 14:10:00,23.06,23.08,23.01,23.06,744600.0,14.3172,14.3296,14.2862,14.3172,744600.0
2008-08-25 14:20:00,23.07,23.07,23.01,23.03,1273400.0,14.3234,14.3234,14.2862,14.2986,1273400.0
2008-08-25 14:30:00,23.04,23.04,22.96,23.0,1301600.0,14.3048,14.3048,14.2551,14.28,1301600.0
2008-08-25 14:40:00,23.0,23.07,22.99,23.07,911100.0,14.28,14.3234,14.2738,14.3234,911100.0
2008-08-25 14:50:00,23.07,23.08,22.99,23.04,1137400.0,14.3234,14.3296,14.2738,14.3048,1137400.0
2008-08-25 15:00:00,23.05,23.05,22.99,23.02,764400.0,14.311,14.311,14.2738,14.2924,764400.0
2008-08-25 15:10:00,23.02,23.05,22.99,22.99,1547600.0,14.2924,14.311,14.2738,14.2738,1547600.0
2008-08-25 15:20:00,23.0,23.06,22.99,23.03,1898100.0,14.28,14.3172,14.2738,14.2986,1898100.0
2008-08-25 15:30:00,23.03,23.07,22.99,23.02,1448200.0,14.2986,14.3234,14.2738,14.2924,1448200.0
2008-08-25 15:40:00,23.01,23.05,22.96,23.02,4301100.0,14.2862,14.311,14.2551,14.2924,4301100.0
2008-08-25 15:50:00,23.02,23.02,22.93,22.98,2731800.0,14.2924,14.2924,14.2365,14.2675,2731800.0
2008-08-26 09:30:00,22.91,22.95,22.65,22.69,2269400.0,14.2241,14.2489,14.0627,14.0875,2269400.0
2008-08-26 09:40:00,22.69,22.83,22.69,22.81,1419300.0,14.0875,14.1744,14.0875,14.162,1419300.0
2008-08-26 09:50:00,22.81,22.86,22.77,22.84,1405700.0,14.162,14.193,14.1372,14.1806,1405700.0
2008-08-26 10:00:00,22.84,22.88,22.82,22.87,1084800.0,14.1806,14.2055,14.1682,14.1992,1084800.0
2008-08-26 10:10:00,22.87,22.9,22.81,22.84,1253700.0,14.1992,14.2179,14.162,14.1806,1253700.0
2008-08-26 10:20:00,22.84,22.86,22.81,22.84,497600.0,14.1806,14.193,14.162,14.1806,497600.0
2008-08-26 10:30:00,22.84,23.0,22.84,22.99,1228200.0,14.1806,14.28,14.1806,14.2738,1228200.0
2008-08-26 10:40:00,23.0,23.02,22.91,22.95,601000.0,14.28,14.2924,14.2241,14.2489,601000.0
2008-08-26 10:50:00,22.94,22.99,22.93,22.99,302200.0,14.2427,14.2738,14.2365,14.2738,302200.0
2008-08-26 11:00:00,22.99,23.02,22.91,22.92,473000.0,14.2738,14.2924,14.2241,14.2303,473000.0
2008-08-26 11:10:00,22.92,22.94,22.89,22.9,306800.0,14.2303,14.2427,14.2117,14.2179,306800.0
2008-08-26 11:20:00,22.9,22.94,22.89,22.93,620300.0,14.2179,14.2427,14.2117,14.2365,620300.0
2008-08-26 11:30:00,22.94,22.96,22.85,22.9,503800.0,14.2427,14.2551,14.1868,14.2179,503800.0
2008-08-26 11:40:00,22.89,22.96,22.89,22.96,460900.0,14.2117,14.2551,14.2117,14.2551,460900.0
2008-08-26 11:50:00,22.96,22.97,22.93,22.94,449700.0,14.2551,14.2613,14.2365,14.2427,449700.0
2008-08-26 12:00:00,22.95,22.97,22.93,22.95,264500.0,14.2489,14.2613,14.2365,14.2489,264500.0
2008-08-26 12:10:00,22.96,23.02,22.95,23.02,696800.0,14.2551,14.2924,14.2489,14.2924,696800.0
2008-08-26 12:20:00,23.02,23.07,22.97,23.0,712100.0,14.2924,14.3234,14.2613,14.28,712100.0
2008-08-26 12:30:00,22.99,23.01,22.97,22.98,314800.0,14.2738,14.2862,14.2613,14.2675,314800.0
2008-08-26 12:40:00,22.97,23.1,22.97,23.07,706700.0,14.2613,14.342,14.2613,14.3234,706700.0
2008-08-26 12:50:00,23.07,23.1,23.03,23.06,586800.0,14.3234,14.342,14.2986,14.3172,586800.0
2008-08-26 13:00:00,23.06,23.08,23.03,23.04,388300.0,14.3172,14.3296,14.2986,14.3048,388300.0
2008-08-26 13:10:00,23.05,23.06,23.02,23.02,480000.0,14.311,14.3172,14.2924,14.2924,480000.0
2008-08-26 13:20:00,23.02,23.08,23.02,23.03,502300.0,14.2924,14.3296,14.2924,14.2986,502300.0
2008-08-26 13:30:00,23.03,23.03,22.95,23.0,763700.0,14.2986,14.2986,14.2489,14.28,763700.0
2008-08-26 13:40:00,22.99,23.0,22.93,22.99,832400.0,14.2738,14.28,14.2365,14.2738,832400.0
2008-08-26 13:50:00,22.99,23.06,22.98,23.05,806600.0,14.2738,14.3172,14.2675,14.311,806600.0
2008-08-26 14:00:00,23.06,23.06,22.99,23.04,936700.0,14.3172,14.3172,14.2738,14.3048,936700.0
2008-08-26 14:10:00,23.04,23.05,22.97,22.99,1110400.0,14.3048,14.311,14.2613,14.2738,1110400.0
2008-08-26 14:20:00,22.98,23.05,22.95,22.97,1002900.0,14.2675,14.311,14.2489,14.2613,1002900.0
2008-08-26 14:30:00,22.97,23.02,22.95,22.99,625700.0,14.2613,14.2924,14.2489,14.2738,625700.0
2008-08-26 14:40:00,22.98,23.03,22.95,23.01,898900.0,14.2675,14.2986,14.2489,14.2862,898900.0
2008-08-26 14:50:00,23.02,23.03,22.97,23.02,650400.0,14.2924,14.2986,14.2613,14.2924,650400.0
2008-08-26 15:00:00,23.02,23.06,23.0,23.04,613700.0,14.2924,14.3172,14.28,14.3048,613700.0
2008-08-26 15:10:00,23.05,23.13,23.02,23.1,462000.0,14.311,14.3607,14.2924,14.342,462000.0
2008-08-26 15:20:00,23.11,23.11,23.02,23.07,950900.0,14.3483,14.3483,14.2924,14.3234,950900.0
2008-08-26 15:30:00,23.07,23.15,23.07,23.12,758000.0,14.3234,14.3731,14.3234,14.3545,758000.0
2008-08-26 15:40:00,23.13,23.16,23.11,23.15,1838500.0,14.3607,14.3793,14.3483,14.3731,1838500.0
2008-08-26 15:50:00,23.16,23.18,23.13,23.18,1982500.0,14.3793,14.3917,14.3607,14.3917,1982500.0
2008-08-27 09:30:00,23.09,23.25,23.02,23.23,1346200.0,14.3358,14.4352,14.2924,14.4228,1346200.0
2008-08-27 09:40:00,23.23,23.25,23.1,23.16,866600.0,14.4228,14.4352,14.342,14.3793,866600.0
2008-08-27 09:50:00,23.15,23.16,23.04,23.1,1518700.0,14.3731,14.3793,14.3048,14.342,1518700.0
2008-08-27 10:00:00,23.11,23.24,23.09,23.22,1121400.0,14.3483,14.429,14.3358,14.4166,1121400.0
2008-08-27 10:10:00,23.22,23.3,23.15,23.3,1174100.0,14.4166,14.4662,14.3731,14.4662,1174100.0
2008-08-27 10:20:00,23.29,23.38,23.27,23.34,2195600.0,14.46,14.5159,14.4476,14.4911,2195600.0
2008-08-27 10:30:00,23.33,23.4,23.3,23.3,1749200.0,14.4848,14.5283,14.4662,14.4662,1749200.0
2008-08-27 10:40:00,23.3,23.37,23.29,23.32,631600.0,14.4662,14.5097,14.46,14.4786,631600.0
2008-08-27 10:50:00,23.31,23.33,23.24,23.32,928100.0,14.4724,14.4848,14.429,14.4786,928100.0
2008-08-27 11:00:00,23.33,23.37,23.3,23.34,786500.0,14.4848,14.5097,14.4662,14.4911,786500.0
2008-08-27 11:10:00,23.33,23.37,23.3,23.32,443700.0,14.4848,14.5097,14.4662,14.4786,443700.0
2008-08-27 11:20:00,23.33,23.35,23.32,23.33,396400.0,14.4848,14.4973,14.4786,14.4848,396400.0
2008-08-27 11:30:00,23.32,23.34,23.25,23.29,916800.0,14.4786,14.4911,14.4352,14.46,916800.0
2008-08-27 11:40:00,23.28,23.33,23.26,23.28,751400.0,14.4538,14.4848,14.4414,14.4538,751400.0
2008-08-27 11:50:00,23.28,23.3,23.25,23.28,317500.0,14.4538,14.4662,14.4352,14.4538,317500.0
2008-08-27 12:00:00,23.28,23.35,23.27,23.33,979800.0,14.4538,14.4973,14.4476,14.4848,979800.0
2008-08-27 12:10:00,23.32,23.4,23.32,23.37,819200.0,14.4786,14.5283,14.4786,14.5097,819200.0
2008-08-27 12:20:00,23.38,23.47,23.38,23.44,644200.0,14.5159,14.5718,14.5159,14.5531,644200.0
2008-08-27 12:30:00,23.44,23.49,23.43,23.44,888100.0,14.5531,14.5842,14.5469,14.5531,888100.0
2008-08-27 12:40:00,23.44,23.58,23.44,23.54,788800.0,14.5531,14.6401,14.5531,14.6152,788800.0
2008-08-27 12:50:00,23.55,23.55,23.49,23.5,600500.0,14.6214,14.6214,14.5842,14.5904,600500.0
2008-08-27 13:00:00,23.5,23.5,23.46,23.47,640300.0,14.5904,14.5904,14.5656,14.5718,640300.0
2008-08-27 13:10:00,23.47,23.52,23.46,23.49,325300.0,14.5718,14.6028,14.5656,14.5842,325300.0
2008-08-27 13:20:00,23.49,23.5,23.43,23.46,482900.0,14.5842,14.5904,14.5469,14.5656,482900.0
2008-08-27 13:30:00,23.46,23.49,23.45,23.46,374800.0,14.5656,14.5842,14.5594,14.5656,374800.0
2008-08-27 13:40:00,23.46,23.51,23.45,23.49,311500.0,14.5656,14.5966,14.5594,14.5842,311500.0
2008-08-27 13:50:00,23.49,23.51,23.46,23.47,856000.0,14.5842,14.5966,14.5656,14.5718,856000.0
2008-08-27 14:00:00,23.47,23.5,23.47,23.47,1157700.0,14.5718,14.5904,14.5718,14.5718,1157700.0
2008-08-27 14:10:00,23.47,23.48,23.43,23.46,846200.0,14.5718,14.578,14.5469,14.5656,846200.0
2008-08-27 14:20:00,23.46,23.5,23.44,23.49,532500.0,14.5656,14.5904,14.5531,14.5842,532500.0
2008-08-27 14:30:00,23.48,23.5,23.47,23.48,261400.0,14.578,14.5904,14.5718,14.578,261400.0
2008-08-27 14:40:00,23.49,23.55,23.48,23.49,524400.0,14.5842,14.6214,14.578,14.5842,524400.0
2008-08-27 14:50:00,23.5,23.5,23.46,23.48,687600.0,14.5904,14.5904,14.5656,14.578,687600.0
2008-08-27 15:00:00,23.49,23.52,23.47,23.51,569200.0,14.5842,14.6028,14.5718,14.5966,569200.0
2008-08-27 15:10:00,23.51,23.51,23.39,23.4,1152800.0,14.5966,14.5966,14.5221,14.5283,1152800.0
2008-08-27 15:20:00,23.4,23.43,23.36,23.38,1068900.0,14.5283,14.5469,14.5035,14.5159,1068900.0
2008-08-27 15:30:00,23.38,23.4,23.34,23.36,1594800.0,14.5159,14.5283,14.4911,14.5035,1594800.0
2008-08-27 15:40:00,23.36,23.44,23.35,23.4,2259700.0,14.5035,14.5531,14.4973,14.5283,2259700.0
2008-08-27 15:50:00,23.41,23.5,23.39,23.4,2580400.0,14.5345,14.5904,14.5221,14.5283,2580400.0
2008-08-28 09:30:00,23.57,23.61,23.5,23.54,844400.0,14.6339,14.6587,14.5904,14.6152,844400.0
2008-08-28 09:40:00,23.54,23.57,23.48,23.54,616600.0,14.6152,14.6339,14.578,14.6152,616600.0
2008-08-28 09:50:00,23.54,23.59,23.48,23.56,775500.0,14.6152,14.6463,14.578,14.6276,775500.0
2008-08-28 10:00:00,23.56,23.59,23.51,23.57,631800.0,14.6276,14.6463,14.5966,14.6339,631800.0
2008-08-28 10:10:00,23.57,23.59,23.5,23.52,476300.0,14.6339,14.6463,14.5904,14.6028,476300.0
2008-08-28 10:20:00,23.52,23.53,23.5,23.5,736800.0,14.6028,14.609,14.5904,14.5904,736800.0
2008-08-28 10:30:00,23.51,23.53,23.47,23.52,1219400.0,14.5966,14.609,14.5718,14.6028,1219400.0
2008-08-28 10:40:00,23.51,23.6,23.5,23.6,745600.0,14.5966,14.6525,14.5904,14.6525,745600.0
2008-08-28 10:50:00,23.6,23.67,23.59,23.66,956400.0,14.6525,14.6959,14.6463,14.6897,956400.0
2008-08-28 11:00:00,23.65,23.67,23.61,23.61,892000.0,14.6835,14.6959,14.6587,14.6587,892000.0
2008-08-28 11:10:00,23.62,23.65,23.58,23.64,740700.0,14.6649,14.6835,14.6401,14.6773,740700.0
2008-08-28 11:20:00,23.65,23.66,23.6,23.62,803000.0,14.6835,14.6897,14.6525,14.6649,803000.0
2008-08-28 11:30:00,23.62,23.65,23.61,23.62,367100.0,14.6649,14.6835,14.6587,14.6649,367100.0
2008-08-28 11:40:00,23.62,23.65,23.6,23.64,1323100.0,14.6649,14.6835,14.6525,14.6773,1323100.0
2008-08-28 11:50:00,23.64,23.71,23.62,23.69,1211900.0,14.6773,14.7208,14.6649,14.7084,1211900.0
2008-08-28 12:00:00,23.69,23.7,23.61,23.61,667500.0,14.7084,14.7146,14.6587,14.6587,667500.0
2008-08-28 12:10:00,23.61,23.63,23.61,23.62,296700.0,14.6587,14.6711,14.6587,14.6649,296700.0
2008-08-28 12:20:00,23.63,23.67,23.62,23.66,466400.0,14.6711,14.6959,14.6649,14.6897,466400.0
2008-08-28 12:30:00,23.66,23.66,23.58,23.59,394700.0,14.6897,14.6897,14.6401,14.6463,394700.0
2008-08-28 12:40:00,23.58,23.6,23.55,23.57,668500.0,14.6401,14.6525,14.6214,14.6339,668500.0
2008-08-28 12:50:00,23.57,23.58,23.55,23.57,369300.0,14.6339,14.6401,14.6214,14.6339,369300.0
2008-08-28 13:00:00,23.57,23.58,23.54,23.55,333300.0,14.6339,14.6401,14.6152,14.6214,333300.0
2008-08-28 13:10:00,23.55,23.55,23.5,23.52,767200.0,14.6214,14.6214,14.5904,14.6028,767200.0
2008-08-28 13:20:00,23.52,23.57,23.48,23.56,597800.0,14.6028,14.6339,14.578,14.6276,597800.0
2008-08-28 13:30:00,23.55,23.58,23.53,23.57,507700.0,14.6214,14.6401,14.609,14.6339,507700.0
2008-08-28 13:40:00,23.57,23.58,23.54,23.54,502000.0,14.6339,14.6401,14.6152,14.6152,502000.0
2008-08-28 13:50:00,23.54,23.55,23.52,23.53,425800.0,14.6152,14.6214,14.6028,14.609,425800.0
2008-08-28 14:00:00,23.54,23.54,23.46,23.46,357500.0,14.6152,14.6152,14.5656,14.5656,357500.0
2008-08-28 14:10:00,23.47,23.58,23.46,23.56,906900.0,14.5718,14.6401,14.5656,14.6276,906900.0
2008-08-28 14:20:00,23.56,23.57,23.54,23.54,343100.0,14.6276,14.6339,14.6152,14.6152,343100.0
2008-08-28 14:30:00,23.55,23.6,23.54,23.56,488800.0,14.6214,14.6525,14.6152,14.6276,488800.0
2008-08-28 14:40:00,23.56,23.58,23.54,23.56,594300.0,14.6276,14.6401,14.6152,14.6276,594300.0
2008-08-28 14:50:00,23.56,23.57,23.54,23.54,456100.0,14.6276,14.6339,14.6152,14.6152,456100.0
2008-08-28 15:00:00,23.55,23.55,23.52,23.55,459100.0,14.6214,14.6214,14.6028,14.6214,459100.0
2008-08-28 15:10:00,23.54,23.55,23.51,23.51,348400.0,14.6152,14.6214,14.5966,14.5966,348400.0
2008-08-28 15:20:00,23.51,23.58,23.5,23.57,1127400.0,14.5966,14.6401,14.5904,14.6339,1127400.0
2008-08-28 15:30:00,23.57,23.58,23.52,23.55,864300.0,14.6339,14.6401,14.6028,14.6214,864300.0
2008-08-28 15:40:00,23.56,23.6,23.56,23.57,1639000.0,14.6276,14.6525,14.6276,14.6339,1639000.0
2008-08-28 15:50:00,23.58,23.6,23.56,23.56,1355900.0,14.6401,14.6525,14.6276,14.6276,1355900.0
2008-08-29 09:30:00,23.26,23.4,23.14,23.15,1296500.0,14.4414,14.5283,14.3669,14.3731,1296500.0
2008-08-29 09:40:00,23.14,23.23,23.13,23.16,1793300.0,14.3669,14.4228,14.3607,14.3793,1793300.0
2008-08-29 09:50:00,23.16,23.21,23.14,23.2,2881000.0,14.3793,14.4103,14.3669,14.4041,2881000.0
2008-08-29 10:00:00,23.21,23.23,23.08,23.1,2072100.0,14.4103,14.4228,14.3296,14.342,2072100.0
2008-08-29 10:10:00,23.1,23.14,23.05,23.14,1264000.0,14.342,14.3669,14.311,14.3669,1264000.0
2008-08-29 10:20:00,23.13,23.16,23.04,23.12,1651000.0,14.3607,14.3793,14.3048,14.3545,1651000.0
2008-08-29 10:30:00,23.12,23.14,23.08,23.13,1118400.0,14.3545,14.3669,14.3296,14.3607,1118400.0
2008-08-29 10:40:00,23.13,23.13,22.97,23.02,1652300.0,14.3607,14.3607,14.2613,14.2924,1652300.0
2008-08-29 10:50:00,23.02,23.03,22.99,23.01,2010200.0,14.2924,14.2986,14.2738,14.2862,2010200.0
2008-08-29 11:00:00,23.01,23.03,23.0,23.01,896500.0,14.2862,14.2986,14.28,14.2862,896500.0
2008-08-29 11:10:00,23.01,23.09,23.0,23.09,2070000.0,14.2862,14.3358,14.28,14.3358,2070000.0
2008-08-29 11:20:00,23.08,23.08,22.98,23.02,868500.0,14.3296,14.3296,14.2675,14.2924,868500.0
2008-08-29 11:30:00,23.01,23.02,22.95,22.97,728800.0,14.2862,14.2924,14.2489,14.2613,728800.0
2008-08-29 11:40:00,22.97,22.97,22.93,22.95,1777100.0,14.2613,14.2613,14.2365,14.2489,1777100.0
2008-08-29 11:50:00,22.95,22.96,22.91,22.91,1035300.0,14.2489,14.2551,14.2241,14.2241,1035300.0
2008-08-29 12:00:00,22.91,22.92,22.85,22.88,645800.0,14.2241,14.2303,14.1868,14.2055,645800.0
2008-08-29 12:10:00,22.87,22.9,22.86,22.89,1031200.0,14.1992,14.2179,14.193,14.2117,1031200.0
2008-08-29 12:20:00,22.89,22.9,22.86,22.88,564400.0,14.2117,14.2179,14.193,14.2055,564400.0
2008-08-29 12:30:00,22.88,22.91,22.88,22.89,307100.0,14.2055,14.2241,14.2055,14.2117,307100.0
2008-08-29 12:40:00,22.88,22.92,22.87,22.91,380100.0,14.2055,14.2303,14.1992,14.2241,380100.0
2008-08-29 12:50:00,22.91,22.96,22.9,22.96,810200.0,14.2241,14.2551,14.2179,14.2551,810200.0
2008-08-29 13:00:00,22.95,23.0,22.95,23.0,821500.0,14.2489,14.28,14.2489,14.28,821500.0
2008-08-29 13:10:00,23.0,23.02,22.99,22.99,449500.0,14.28,14.2924,14.2738,14.2738,449500.0
2008-08-29 13:20:00,23.0,23.05,22.99,23.0,682600.0,14.28,14.311,14.2738,14.28,682600.0
2008-08-29 13:30:00,23.0,23.01,22.98,22.99,646600.0,14.28,14.2862,14.2675,14.2738,646600.0
2008-08-29 13:40:00,22.99,23.0,22.98,22.99,314000.0,14.2738,14.28,14.2675,14.2738,314000.0
2008-08-29 13:50:00,22.99,23.0,22.94,22.97,473100.0,14.2738,14.28,14.2427,14.2613,473100.0
2008-08-29 14:00:00,22.97,22.98,22.93,22.94,389100.0,14.2613,14.2675,14.2365,14.2427,389100.0
2008-08-29 14:10:00,22.93,23.01,22.92,23.01,716200.0,14.2365,14.2862,14.2303,14.2862,716200.0
2008-08-29 14:20:00,23.01,23.01,22.96,23.0,703600.0,14.2862,14.2862,14.2551,14.28,703600.0
2008-08-29 14:30:00,23.01,23.02,22.95,22.95,420000.0,14.2862,14.2924,14.2489,14.2489,420000.0
2008-08-29 14:40:00,22.95,23.0,22.95,22.99,750900.0,14.2489,14.28,14.2489,14.2738,750900.0
2008-08-29 14:50:00,22.99,23.0,22.96,22.98,868000.0,14.2738,14.28,14.2551,14.2675,868000.0
2008-08-29 15:00:00,22.98,23.0,22.94,22.94,687200.0,14.2675,14.28,14.2427,14.2427,687200.0
2008-08-29 15:10:00,22.94,22.97,22.9,22.95,1132700.0,14.2427,14.2613,14.2179,14.2489,1132700.0
2008-08-29 15:20:00,22.95,22.99,22.94,22.98,1105500.0,14.2489,14.2738,14.2427,14.2675,1105500.0
2008-08-29 15:30:00,22.98,22.99,22.96,22.96,651000.0,14.2675,14.2738,14.2551,14.2551,651000.0
2008-08-29 15:40:00,22.97,23.03,22.94,23.0,2591300.0,14.2613,14.2986,14.2427,14.28,2591300.0
2008-08-29 15:50:00,23.0,23.0,22.9,22.9,3158900.0,14.28,14.28,14.2179,14.2179,3158900.0
2008-09-02 09:30:00,23.3,23.37,23.21,23.26,1767400.0,14.4662,14.5097,14.4103,14.4414,1767400.0
2008-09-02 09:40:00,23.27,23.4,23.25,23.4,1279800.0,14.4476,14.5283,14.4352,14.5283,1279800.0
2008-09-02 09:50:00,23.4,23.48,23.33,23.35,1642700.0,14.5283,14.578,14.4848,14.4973,1642700.0
2008-09-02 10:00:00,23.35,23.41,23.28,23.32,1804600.0,14.4973,14.5345,14.4538,14.4786,1804600.0
2008-09-02 10:10:00,23.32,23.33,23.25,23.26,1666300.0,14.4786,14.4848,14.4352,14.4414,1666300.0
2008-09-02 10:20:00,23.25,23.3,23.2,23.3,1122900.0,14.4352,14.4662,14.4041,14.4662,1122900.0
2008-09-02 10:30:00,23.3,23.3,23.24,23.26,860800.0,14.4662,14.4662,14.429,14.4414,860800.0
2008-09-02 10:40:00,23.26,23.27,23.16,23.24,1200000.0,14.4414,14.4476,14.3793,14.429,1200000.0
2008-09-02 10:50:00,23.25,23.26,23.22,23.24,498400.0,14.4352,14.4414,14.4166,14.429,498400.0
2008-09-02 11:00:00,23.24,23.24,23.19,23.19,556600.0,14.429,14.429,14.3979,14.3979,556600.0
2008-09-02 11:10:00,23.19,23.22,23.17,23.22,634700.0,14.3979,14.4166,14.3855,14.4166,634700.0
2008-09-02 11:20:00,23.23,23.29,23.18,23.26,881100.0,14.4228,14.46,14.3917,14.4414,881100.0
2008-09-02 11:30:00,23.26,23.32,23.26,23.28,397500.0,14.4414,14.4786,14.4414,14.4538,397500.0
2008-09-02 11:40:00,23.28,23.29,23.25,23.26,307800.0,14.4538,14.46,14.4352,14.4414,307800.0
2008-09-02 11:50:00,23.26,23.28,23.21,23.25,696100.0,14.4414,14.4538,14.4103,14.4352,696100.0
2008-09-02 12:00:00,23.25,23.27,23.22,23.26,248800.0,14.4352,14.4476,14.4166,14.4414,248800.0
2008-09-02 12:10:00,23.26,23.27,23.18,23.19,672300.0,14.4414,14.4476,14.3917,14.3979,672300.0
2008-09-02 12:20:00,23.19,23.2,23.06,23.07,1177600.0,14.3979,14.4041,14.3172,14.3234,1177600.0
2008-09-02 12:30:00,23.07,23.07,22.95,22.99,1833400.0,14.3234,14.3234,14.2489,14.2738,1833400.0
2008-09-02 12:40:00,22.98,22.99,22.92,22.94,724000.0,14.2675,14.2738,14.2303,14.2427,724000.0
2008-09-02 12:50:00,22.94,23.02,22.93,23.01,1081600.0,14.2427,14.2924,14.2365,14.2862,1081600.0
2008-09-02 13:00:00,23.0,23.0,22.94,22.96,370900.0,14.28,14.28,14.2427,14.2551,370900.0
2008-09-02 13:10:00,22.95,22.98,22.95,22.96,399900.0,14.2489,14.2675,14.2489,14.2551,399900.0
2008-09-02 13:20:00,22.96,22.96,22.91,22.95,331100.0,14.2551,14.2551,14.2241,14.2489,331100.0
2008-09-02 13:30:00,22.95,22.98,22.93,22.95,341600.0,14.2489,14.2675,14.2365,14.2489,341600.0
2008-09-02 13:40:00,22.96,22.96,22.8,22.8,820500.0,14.2551,14.2551,14.1558,14.1558,820500.0
2008-09-02 13:50:00,22.81,22.81,22.63,22.68,1925100.0,14.162,14.162,14.0502,14.0813,1925100.0
2008-09-02 14:00:00,22.67,22.73,22.62,22.64,1464600.0,14.0751,14.1123,14.044,14.0564,1464600.0
2008-09-02 14:10:00,22.65,22.67,22.56,22.6,997100.0,14.0627,14.0751,14.0068,14.0316,997100.0
2008-09-02 14:20:00,22.6,22.7,22.6,22.65,749100.0,14.0316,14.0937,14.0316,14.0627,749100.0
2008-09-02 14:30:00,22.65,22.7,22.51,22.52,1968000.0,14.0627,14.0937,13.9757,13.9819,1968000.0
2008-09-02 14:40:00,22.52,22.62,22.51,22.6,1217600.0,13.9819,14.044,13.9757,14.0316,1217600.0
2008-09-02 14:50:00,22.59,22.6,22.47,22.52,1448000.0,14.0254,14.0316,13.9509,13.9819,1448000.0
2008-09-02 15:00:00,22.52,22.63,22.5,22.58,1130500.0,13.9819,14.0502,13.9695,14.0192,1130500.0
2008-09-02 15:10:00,22.58,22.62,22.52,22.54,528400.0,14.0192,14.044,13.9819,13.9944,528400.0
2008-09-02 15:20:00,22.53,22.59,22.52,22.57,732700.0,13.9882,14.0254,13.9819,14.013,732700.0
2008-09-02 15:30:00,22.57,22.62,22.55,22.56,1075000.0,14.013,14.044,14.0006,14.0068,1075000.0
2008-09-02 15:40:00,22.56,22.57,22.5,22.54,1933000.0,14.0068,14.013,13.9695,13.9944,1933000.0
2008-09-02 15:50:00,22.55,22.62,22.55,22.57,2390500.0,14.0006,14.044,14.0006,14.013,2390500.0
2008-09-03 09:30:00,22.58,22.59,22.22,22.25,2951800.0,14.0192,14.0254,13.7957,13.8143,2951800.0
2008-09-03 09:40:00,22.25,22.28,22.03,22.08,3904100.0,13.8143,13.8329,13.6777,13.7088,3904100.0
2008-09-03 09:50:00,22.08,22.27,22.07,22.24,1868200.0,13.7088,13.8267,13.7026,13.8081,1868200.0
2008-09-03 10:00:00,22.24,22.35,22.15,22.16,3044000.0,13.8081,13.8764,13.7522,13.7584,3044000.0
2008-09-03 10:10:00,22.15,22.16,22.07,22.07,1582200.0,13.7522,13.7584,13.7026,13.7026,1582200.0
2008-09-03 10:20:00,22.07,22.11,22.05,22.08,1774900.0,13.7026,13.7274,13.6901,13.7088,1774900.0
2008-09-03 10:30:00,22.09,22.14,22.07,22.07,1449100.0,13.715,13.746,13.7026,13.7026,1449100.0
2008-09-03 10:40:00,22.08,22.18,22.0,22.01,2255500.0,13.7088,13.7708,13.6591,13.6653,2255500.0
2008-09-03 10:50:00,22.0,22.01,21.83,21.84,3560200.0,13.6591,13.6653,13.5535,13.5598,3560200.0
2008-09-03 11:00:00,21.83,22.07,21.83,21.98,2319700.0,13.5535,13.7026,13.5535,13.6467,2319700.0
2008-09-03 11:10:00,21.98,21.99,21.8,21.84,2516800.0,13.6467,13.6529,13.5349,13.5598,2516800.0
2008-09-03 11:20:00,21.84,21.86,21.75,21.84,1721700.0,13.5598,13.5722,13.5039,13.5598,1721700.0
2008-09-03 11:30:00,21.85,21.86,21.64,21.65,1700100.0,13.566,13.5722,13.4356,13.4418,1700100.0
2008-09-03 11:40:00,21.66,21.72,21.65,21.67,1159500.0,13.448,13.4853,13.4418,13.4542,1159500.0
2008-09-03 11:50:00,21.68,21.73,21.56,21.63,1499000.0,13.4604,13.4915,13.3859,13.4294,1499000.0
2008-09-03 12:00:00,21.63,21.69,21.6,21.61,1381700.0,13.4294,13.4666,13.4107,13.417,1381700.0
2008-09-03 12:10:00,21.61,21.65,21.56,21.63,1324300.0,13.417,13.4418,13.3859,13.4294,1324300.0
2008-09-03 12:20:00,21.63,21.72,21.6,21.69,1223800.0,13.4294,13.4853,13.4107,13.4666,1223800.0
2008-09-03 12:30:00,21.69,21.72,21.65,21.72,888400.0,13.4666,13.4853,13.4418,13.4853,888400.0
2008-09-03 12:40:00,21.71,21.72,21.68,21.68,442700.0,13.479,13.4853,13.4604,13.4604,442700.0
2008-09-03 12:50:00,21.68,21.69,21.66,21.68,568600.0,13.4604,13.4666,13.448,13.4604,568600.0
2008-09-03 13:00:00,21.68,21.68,21.58,21.63,1272600.0,13.4604,13.4604,13.3983,13.4294,1272600.0
2008-09-03 13:10:00,21.62,21.7,21.61,21.69,907000.0,13.4232,13.4728,13.417,13.4666,907000.0
2008-09-03 13:20:00,21.7,21.7,21.6,21.64,668900.0,13.4728,13.4728,13.4107,13.4356,668900.0
2008-09-03 13:30:00,21.64,21.66,21.61,21.65,736100.0,13.4356,13.448,13.417,13.4418,736100.0
2008-09-03 13:40:00,21.65,21.74,21.61,21.73,947100.0,13.4418,13.4977,13.417,13.4915,947100.0
2008-09-03 13:50:00,21.73,21.8,21.71,21.78,1575800.0,13.4915,13.5349,13.479,13.5225,1575800.0
2008-09-03 14:00:00,21.79,21.8,21.66,21.7,1785700.0,13.5287,13.5349,13.448,13.4728,1785700.0
2008-09-03 14:10:00,21.71,21.71,21.64,21.7,872700.0,13.479,13.479,13.4356,13.4728,872700.0
2008-09-03 14:20:00,21.69,21.74,21.63,21.73,1172900.0,13.4666,13.4977,13.4294,13.4915,1172900.0
2008-09-03 14:30:00,21.72,21.74,21.69,21.74,901700.0,13.4853,13.4977,13.4666,13.4977,901700.0
2008-09-03 14:40:00,21.74,21.76,21.62,21.63,2065000.0,13.4977,13.5101,13.4232,13.4294,2065000.0
2008-09-03 14:50:00,21.63,21.63,21.57,21.61,1134900.0,13.4294,13.4294,13.3921,13.417,1134900.0
2008-09-03 15:00:00,21.6,21.63,21.56,21.57,1824800.0,13.4107,13.4294,13.3859,13.3921,1824800.0
2008-09-03 15:10:00,21.56,21.59,21.52,21.56,2055100.0,13.3859,13.4045,13.3611,13.3859,2055100.0
2008-09-03 15:20:00,21.56,21.65,21.51,21.56,1992600.0,13.3859,13.4418,13.3549,13.3859,1992600.0
2008-09-03 15:30:00,21.55,21.61,21.51,21.6,2130500.0,13.3797,13.417,13.3549,13.4107,2130500.0
2008-09-03 15:40:00,21.6,21.61,21.54,21.56,2034600.0,13.4107,13.417,13.3735,13.3859,2034600.0
2008-09-03 15:50:00,21.57,21.59,21.54,21.55,3442300.0,13.3921,13.4045,13.3735,13.3797,3442300.0
2008-09-04 09:30:00,21.48,21.5,21.26,21.39,3579300.0,13.3362,13.3487,13.1997,13.2804,3579300.0
2008-09-04 09:40:00,21.39,21.51,21.28,21.29,2301500.0,13.2804,13.3549,13.2121,13.2183,2301500.0
2008-09-04 09:50:00,21.3,21.37,21.28,21.33,1711400.0,13.2245,13.2679,13.2121,13.2431,1711400.0
2008-09-04 10:00:00,21.33,21.46,21.33,21.44,1671300.0,13.2431,13.3238,13.2431,13.3114,1671300.0
2008-09-04 10:10:00,21.43,21.49,21.31,21.32,1721000.0,13.3052,13.3425,13.2307,13.2369,1721000.0
2008-09-04 10:20:00,21.31,21.33,21.22,21.28,2436900.0,13.2307,13.2431,13.1748,13.2121,2436900.0
2008-09-04 10:30:00,21.27,21.28,21.13,21.19,2272200.0,13.2059,13.2121,13.1189,13.1562,2272200.0
2008-09-04 10:40:00,21.19,21.26,21.12,21.18,1906200.0,13.1562,13.1997,13.1127,13.15,1906200.0
2008-09-04 10:50:00,21.18,21.28,21.18,21.22,2080200.0,13.15,13.2121,13.15,13.1748,2080200.0
2008-09-04 11:00:00,21.21,21.26,21.07,21.11,2121500.0,13.1686,13.1997,13.0817,13.1065,2121500.0
2008-09-04 11:10:00,21.1,21.14,21.05,21.08,1277200.0,13.1003,13.1251,13.0693,13.0879,1277200.0
2008-09-04 11:20:00,21.08,21.1,20.96,21.0,2510500.0,13.0879,13.1003,13.0134,13.0382,2510500.0
2008-09-04 11:30:00,21.0,21.01,20.88,20.89,2940900.0,13.0382,13.0444,12.9637,12.9699,2940900.0
2008-09-04 11:40:00,20.89,20.98,20.88,20.98,1811100.0,12.9699,13.0258,12.9637,13.0258,1811100.0
2008-09-04 11:50:00,20.98,21.01,20.96,20.96,1197400.0,13.0258,13.0444,13.0134,13.0134,1197400.0
2008-09-04 12:00:00,20.96,21.03,20.96,21.0,1358600.0,13.0134,13.0569,13.0134,13.0382,1358600.0
2008-09-04 12:10:00,21.0,21.01,20.95,20.95,852100.0,13.0382,13.0444,13.0072,13.0072,852100.0
2008-09-04 12:20:00,20.95,20.98,20.9,20.94,1108400.0,13.0072,13.0258,12.9761,13.001,1108400.0
2008-09-04 12:30:00,20.94,20.95,20.87,20.88,1134500.0,13.001,13.0072,12.9575,12.9637,1134500.0
2008-09-04 12:40:00,20.88,20.88,20.76,20.77,1448200.0,12.9637,12.9637,12.8892,12.8954,1448200.0
2008-09-04 12:50:00,20.76,20.77,20.71,20.75,1644000.0,12.8892,12.8954,12.8582,12.883,1644000.0
2008-09-04 13:00:00,20.74,20.79,20.74,20.77,733100.0,12.8768,12.9078,12.8768,12.8954,733100.0
2008-09-04 13:10:00,20.77,20.84,20.77,20.82,1881700.0,12.8954,12.9389,12.8954,12.9265,1881700.0
2008-09-04 13:20:00,20.82,20.84,20.74,20.76,1666500.0,12.9265,12.9389,12.8768,12.8892,1666500.0
2008-09-04 13:30:00,20.76,20.84,20.74,20.79,1869500.0,12.8892,12.9389,12.8768,12.9078,1869500.0
2008-09-04 13:40:00,20.79,20.79,20.73,20.73,1304400.0,12.9078,12.9078,12.8706,12.8706,1304400.0
2008-09-04 13:50:00,20.73,20.79,20.71,20.78,1615200.0,12.8706,12.9078,12.8582,12.9016,1615200.0
2008-09-04 14:00:00,20.78,20.8,20.74,20.75,1455600.0,12.9016,12.9141,12.8768,12.883,1455600.0
2008-09-04 14:10:00,20.75,20.79,20.64,20.66,2993900.0,12.883,12.9078,12.8147,12.8271,2993900.0
2008-09-04 14:20:00,20.64,20.66,20.57,20.64,3069800.0,12.8147,12.8271,12.7713,12.8147,3069800.0
2008-09-04 14:30:00,20.64,20.64,20.59,20.6,1353400.0,12.8147,12.8147,12.7837,12.7899,1353400.0
2008-09-04 14:40:00,20.59,20.6,20.56,20.59,1474100.0,12.7837,12.7899,12.765,12.7837,1474100.0
2008-09-04 14:50:00,20.59,20.62,20.57,20.59,2970400.0,12.7837,12.8023,12.7713,12.7837,2970400.0
2008-09-04 15:00:00,20.59,20.65,20.59,20.61,3937500.0,12.7837,12.8209,12.7837,12.7961,3937500.0
2008-09-04 15:10:00,20.61,20.63,20.55,20.59,3060200.0,12.7961,12.8085,12.7588,12.7837,3060200.0
2008-09-04 15:20:00,20.58,20.61,20.52,20.6,1792000.0,12.7775,12.7961,12.7402,12.7899,1792000.0
2008-09-04 15:30:00,20.6,20.65,20.56,20.62,2185600.0,12.7899,12.8209,12.765,12.8023,2185600.0
2008-09-04 15:40:00,20.61,20.68,20.56,20.65,3413700.0,12.7961,12.8395,12.765,12.8209,3413700.0
2008-09-04 15:50:00,20.65,20.66,20.5,20.51,5586900.0,12.8209,12.8271,12.7278,12.734,5586900.0
2008-09-05 09:30:00,20.32,20.44,20.29,20.33,3640100.0,12.616,12.6905,12.5974,12.6222,3640100.0
2008-09-05 09:40:00,20.33,20.61,20.28,20.44,3596200.0,12.6222,12.7961,12.5912,12.6905,3596200.0
2008-09-05 09:50:00,20.44,20.53,20.42,20.49,2403500.0,12.6905,12.7464,12.6781,12.7216,2403500.0
2008-09-05 10:00:00,20.49,20.62,20.44,20.51,2393700.0,12.7216,12.8023,12.6905,12.734,2393700.0
2008-09-05 10:10:00,20.51,20.53,20.42,20.52,2322000.0,12.734,12.7464,12.6781,12.7402,2322000.0
2008-09-05 10:20:00,20.52,20.58,20.41,20.41,1493500.0,12.7402,12.7775,12.6719,12.6719,1493500.0
2008-09-05 10:30:00,20.41,20.48,20.3,20.44,1859400.0,12.6719,12.7154,12.6036,12.6905,1859400.0
2008-09-05 10:40:00,20.44,20.46,20.35,20.35,2191100.0,12.6905,12.703,12.6347,12.6347,2191100.0
2008-09-05 10:50:00,20.35,20.39,20.28,20.29,1330100.0,12.6347,12.6595,12.5912,12.5974,1330100.0
2008-09-05 11:00:00,20.28,20.34,20.26,20.27,1339300.0,12.5912,12.6285,12.5788,12.585,1339300.0
2008-09-05 11:10:00,20.27,20.28,20.18,20.18,1976800.0,12.585,12.5912,12.5291,12.5291,1976800.0
2008-09-05 11:20:00,20.18,20.34,20.15,20.34,2408500.0,12.5291,12.6285,12.5105,12.6285,2408500.0
2008-09-05 11:30:00,20.34,20.44,20.28,20.4,2329000.0,12.6285,12.6905,12.5912,12.6657,2329000.0
2008-09-05 11:40:00,20.4,20.49,20.33,20.44,2044300.0,12.6657,12.7216,12.6222,12.6905,2044300.0
2008-09-05 11:50:00,20.44,20.58,20.42,20.51,1822700.0,12.6905,12.7775,12.6781,12.734,1822700.0
2008-09-05 12:00:00,20.51,20.62,20.51,20.57,1769800.0,12.734,12.8023,12.734,12.7713,1769800.0
2008-09-05 12:10:00,20.57,20.58,20.47,20.53,1156900.0,12.7713,12.7775,12.7092,12.7464,1156900.0
2008-09-05 12:20:00,20.52,20.68,20.51,20.65,1355700.0,12.7402,12.8395,12.734,12.8209,1355700.0
2008-09-05 12:30:00,20.64,20.71,20.62,20.66,1491600.0,12.8147,12.8582,12.8023,12.8271,1491600.0
2008-09-05 12:40:00,20.67,20.75,20.6,20.74,1564400.0,12.8333,12.883,12.7899,12.8768,1564400.0
2008-09-05 12:50:00,20.74,20.75,20.65,20.68,1282300.0,12.8768,12.883,12.8209,12.8395,1282300.0
2008-09-05 13:00:00,20.67,20.77,20.64,20.74,1325300.0,12.8333,12.8954,12.8147,12.8768,1325300.0
2008-09-05 13:10:00,20.74,20.84,20.74,20.76,1664800.0,12.8768,12.9389,12.8768,12.8892,1664800.0
2008-09-05 13:20:00,20.76,20.77,20.68,20.68,1023200.0,12.8892,12.8954,12.8395,12.8395,1023200.0
2008-09-05 13:30:00,20.69,20.76,20.64,20.65,1124400.0,12.8458,12.8892,12.8147,12.8209,1124400.0
2008-09-05 13:40:00,20.65,20.73,20.64,20.66,891800.0,12.8209,12.8706,12.8147,12.8271,891800.0
2008-09-05 13:50:00,20.66,20.73,20.62,20.71,530600.0,12.8271,12.8706,12.8023,12.8582,530600.0
2008-09-05 14:00:00,20.71,20.73,20.62,20.66,1716100.0,12.8582,12.8706,12.8023,12.8271,1716100.0
2008-09-05 14:10:00,20.67,20.72,20.61,20.72,735800.0,12.8333,12.8644,12.7961,12.8644,735800.0
2008-09-05 14:20:00,20.72,20.76,20.68,20.71,1511200.0,12.8644,12.8892,12.8395,12.8582,1511200.0
2008-09-05 14:30:00,20.71,20.74,20.65,20.72,777800.0,12.8582,12.8768,12.8209,12.8644,777800.0
2008-09-05 14:40:00,20.71,20.8,20.68,20.76,921200.0,12.8582,12.9141,12.8395,12.8892,921200.0
2008-09-05 14:50:00,20.76,20.84,20.73,20.79,1130500.0,12.8892,12.9389,12.8706,12.9078,1130500.0
2008-09-05 15:00:00,20.78,20.78,20.69,20.7,1268900.0,12.9016,12.9016,12.8458,12.852,1268900.0
2008-09-05 15:10:00,20.7,20.74,20.65,20.73,772900.0,12.852,12.8768,12.8209,12.8706,772900.0
2008-09-05 15:20:00,20.74,20.74,20.62,20.67,958000.0,12.8768,12.8768,12.8023,12.8333,958000.0
2008-09-05 15:30:00,20.68,20.71,20.66,20.69,1005600.0,12.8395,12.8582,12.8271,12.8458,1005600.0
2008-09-05 15:40:00,20.68,20.76,20.62,20.73,1827800.0,12.8395,12.8892,12.8023,12.8706,1827800.0
2008-09-05 15:50:00,20.72,20.73,20.61,20.61,2437300.0,12.8644,12.8706,12.7961,12.7961,2437300.0
2008-09-08 09:30:00,20.95,20.99,20.71,20.78,3652100.0,13.0072,13.032,12.8582,12.9016,3652100.0
2008-09-08 09:40:00,20.78,20.86,20.63,20.79,2241600.0,12.9016,12.9513,12.8085,12.9078,2241600.0
2008-09-08 09:50:00,20.78,20.82,20.58,20.76,2462100.0,12.9016,12.9265,12.7775,12.8892,2462100.0
2008-09-08 10:00:00,20.76,21.0,20.72,20.9,3612800.0,12.8892,13.0382,12.8644,12.9761,3612800.0
2008-09-08 10:10:00,20.9,20.94,20.74,20.84,1826300.0,12.9761,13.001,12.8768,12.9389,1826300.0
2008-09-08 10:20:00,20.85,20.9,20.82,20.85,1420200.0,12.9451,12.9761,12.9265,12.9451,1420200.0
2008-09-08 10:30:00,20.86,20.98,20.85,20.98,1307000.0,12.9513,13.0258,12.9451,13.0258,1307000.0
2008-09-08 10:40:00,20.98,21.08,20.96,21.02,1484600.0,13.0258,13.0879,13.0134,13.0506,1484600.0
2008-09-08 10:50:00,21.03,21.03,20.82,20.83,1627000.0,13.0569,13.0569,12.9265,12.9327,1627000.0
2008-09-08 11:00:00,20.83,20.9,20.66,20.76,2172100.0,12.9327,12.9761,12.8271,12.8892,2172100.0
2008-09-08 11:10:00,20.77,20.99,20.76,20.89,1653800.0,12.8954,13.032,12.8892,12.9699,1653800.0
2008-09-08 11:20:00,20.89,20.9,20.71,20.79,1182600.0,12.9699,12.9761,12.8582,12.9078,1182600.0
2008-09-08 11:30:00,20.79,20.9,20.79,20.84,1028700.0,12.9078,12.9761,12.9078,12.9389,1028700.0
2008-09-08 11:40:00,20.84,20.86,20.71,20.74,1174100.0,12.9389,12.9513,12.8582,12.8768,1174100.0
2008-09-08 11:50:00,20.74,20.79,20.61,20.72,1518600.0,12.8768,12.9078,12.7961,12.8644,1518600.0
2008-09-08 12:00:00,20.72,20.77,20.6,20.62,1040500.0,12.8644,12.8954,12.7899,12.8023,1040500.0
2008-09-08 12:10:00,20.62,20.71,20.6,20.67,1277800.0,12.8023,12.8582,12.7899,12.8333,1277800.0
2008-09-08 12:20:00,20.67,20.7,20.63,20.64,1020200.0,12.8333,12.852,12.8085,12.8147,1020200.0
2008-09-08 12:30:00,20.64,20.75,20.64,20.68,1187300.0,12.8147,12.883,12.8147,12.8395,1187300.0
2008-09-08 12:40:00,20.68,20.75,20.68,20.69,805400.0,12.8395,12.883,12.8395,12.8458,805400.0
2008-09-08 12:50:00,20.69,20.74,20.66,20.71,617500.0,12.8458,12.8768,12.8271,12.8582,617500.0
2008-09-08 13:00:00,20.7,20.73,20.61,20.61,1020200.0,12.852,12.8706,12.7961,12.7961,1020200.0
2008-09-08 13:10:00,20.61,20.69,20.61,20.66,850200.0,12.7961,12.8458,12.7961,12.8271,850200.0
2008-09-08 13:20:00,20.66,20.7,20.62,20.66,858700.0,12.8271,12.852,12.8023,12.8271,858700.0
2008-09-08 13:30:00,20.66,20.69,20.61,20.63,828100.0,12.8271,12.8458,12.7961,12.8085,828100.0
2008-09-08 13:40:00,20.64,20.65,20.6,20.62,536600.0,12.8147,12.8209,12.7899,12.8023,536600.0
2008-09-08 13:50:00,20.61,20.62,20.53,20.56,1124100.0,12.7961,12.8023,12.7464,12.765,1124100.0
2008-09-08 14:00:00,20.56,20.66,20.52,20.63,796400.0,12.765,12.8271,12.7402,12.8085,796400.0
2008-09-08 14:10:00,20.64,20.7,20.61,20.69,826600.0,12.8147,12.852,12.7961,12.8458,826600.0
2008-09-08 14:20:00,20.69,20.77,20.65,20.76,751000.0,12.8458,12.8954,12.8209,12.8892,751000.0
2008-09-08 14:30:00,20.76,20.83,20.74,20.81,1104700.0,12.8892,12.9327,12.8768,12.9203,1104700.0
2008-09-08 14:40:00,20.81,20.86,20.78,20.79,874000.0,12.9203,12.9513,12.9016,12.9078,874000.0
2008-09-08 14:50:00,20.78,20.84,20.78,20.82,1065600.0,12.9016,12.9389,12.9016,12.9265,1065600.0
2008-09-08 15:00:00,20.82,20.83,20.75,20.77,1274200.0,12.9265,12.9327,12.883,12.8954,1274200.0
2008-09-08 15:10:00,20.77,20.95,20.75,20.91,1495200.0,12.8954,13.0072,12.883,12.9823,1495200.0
2008-09-08 15:20:00,20.91,21.0,20.91,20.98,2663000.0,12.9823,13.0382,12.9823,13.0258,2663000.0
2008-09-08 15:30:00,20.97,21.07,20.97,21.06,2284600.0,13.0196,13.0817,13.0196,13.0755,2284600.0
2008-09-08 15:40:00,21.06,21.1,21.01,21.03,1977900.0,13.0755,13.1003,13.0444,13.0569,1977900.0
2008-09-08 15:50:00,21.03,21.03,20.9,20.97,4237600.0,13.0569,13.0569,12.9761,13.0196,4237600.0
2008-09-09 09:30:00,20.81,20.9,20.55,20.62,4662000.0,12.9203,12.9761,12.7588,12.8023,4662000.0
2008-09-09 09:40:00,20.62,20.76,20.58,20.68,3251500.0,12.8023,12.8892,12.7775,12.8395,3251500.0
2008-09-09 09:50:00,20.69,20.72,20.65,20.7,2486800.0,12.8458,12.8644,12.8209,12.852,2486800.0
2008-09-09 10:00:00,20.69,20.71,20.57,20.57,3134500.0,12.8458,12.8582,12.7713,12.7713,3134500.0
2008-09-09 10:10:00,20.57,20.6,20.49,20.51,2067200.0,12.7713,12.7899,12.7216,12.734,2067200.0
2008-09-09 10:20:00,20.51,20.63,20.51,20.54,1828100.0,12.734,12.8085,12.734,12.7526,1828100.0
2008-09-09 10:30:00,20.53,20.58,20.5,20.58,1055200.0,12.7464,12.7775,12.7278,12.7775,1055200.0
2008-09-09 10:40:00,20.58,20.67,20.57,20.57,1433200.0,12.7775,12.8333,12.7713,12.7713,1433200.0
2008-09-09 10:50:00,20.57,20.62,20.52,20.59,1382300.0,12.7713,12.8023,12.7402,12.7837,1382300.0
2008-09-09 11:00:00,20.58,20.65,20.56,20.6,965400.0,12.7775,12.8209,12.765,12.7899,965400.0
2008-09-09 11:10:00,20.61,20.61,20.51,20.57,1137300.0,12.7961,12.7961,12.734,12.7713,1137300.0
2008-09-09 11:20:00,20.57,20.6,20.56,20.59,726500.0,12.7713,12.7899,12.765,12.7837,726500.0
2008-09-09 11:30:00,20.58,20.59,20.51,20.53,987700.0,12.7775,12.7837,12.734,12.7464,987700.0
2008-09-09 11:40:00,20.53,20.59,20.52,20.54,1305200.0,12.7464,12.7837,12.7402,12.7526,1305200.0
2008-09-09 11:50:00,20.55,20.58,20.52,20.52,811600.0,12.7588,12.7775,12.7402,12.7402,811600.0
2008-09-09 12:00:00,20.52,20.53,20.49,20.5,1392100.0,12.7402,12.7464,12.7216,12.7278,1392100.0
2008-09-09 12:10:00,20.5,20.51,20.45,20.47,965000.0,12.7278,12.734,12.6967,12.7092,965000.0
2008-09-09 12:20:00,20.47,20.49,20.45,20.48,1238300.0,12.7092,12.7216,12.6967,12.7154,1238300.0
2008-09-09 12:30:00,20.47,20.55,20.46,20.51,1069300.0,12.7092,12.7588,12.703,12.734,1069300.0
2008-09-09 12:40:00,20.51,20.57,20.47,20.55,858700.0,12.734,12.7713,12.7092,12.7588,858700.0
2008-09-09 12:50:00,20.56,20.56,20.5,20.53,836600.0,12.765,12.765,12.7278,12.7464,836600.0
2008-09-09 13:00:00,20.53,20.54,20.49,20.52,3141400.0,12.7464,12.7526,12.7216,12.7402,3141400.0
2008-09-09 13:10:00,20.52,20.52,20.45,20.52,1184600.0,12.7402,12.7402,12.6967,12.7402,1184600.0
2008-09-09 13:20:00,20.51,20.53,20.43,20.43,1352700.0,12.734,12.7464,12.6843,12.6843,1352700.0
2008-09-09 13:30:00,20.43,20.47,20.32,20.45,2201200.0,12.6843,12.7092,12.616,12.6967,2201200.0
2008-09-09 13:40:00,20.45,20.46,20.35,20.38,1164200.0,12.6967,12.703,12.6347,12.6533,1164200.0
2008-09-09 13:50:00,20.37,20.47,20.37,20.45,1006400.0,12.6471,12.7092,12.6471,12.6967,1006400.0
2008-09-09 14:00:00,20.45,20.46,20.39,20.4,993900.0,12.6967,12.703,12.6595,12.6657,993900.0
2008-09-09 14:10:00,20.4,20.43,20.34,20.35,959500.0,12.6657,12.6843,12.6285,12.6347,959500.0
2008-09-09 14:20:00,20.35,20.48,20.35,20.45,1405400.0,12.6347,12.7154,12.6347,12.6967,1405400.0
2008-09-09 14:30:00,20.45,20.45,20.35,20.41,1286500.0,12.6967,12.6967,12.6347,12.6719,1286500.0
2008-09-09 14:40:00,20.4,20.41,20.3,20.32,2437300.0,12.6657,12.6719,12.6036,12.616,2437300.0
2008-09-09 14:50:00,20.32,20.33,20.22,20.25,2499400.0,12.616,12.6222,12.5539,12.5726,2499400.0
2008-09-09 15:00:00,20.25,20.34,20.22,20.33,2286100.0,12.5726,12.6285,12.5539,12.6222,2286100.0
2008-09-09 15:10:00,20.34,20.37,20.26,20.27,2037600.0,12.6285,12.6471,12.5788,12.585,2037600.0
2008-09-09 15:20:00,20.27,20.41,20.25,20.38,1317100.0,12.585,12.6719,12.5726,12.6533,1317100.0
2008-09-09 15:30:00,20.39,20.44,20.36,20.39,1291500.0,12.6595,12.6905,12.6409,12.6595,1291500.0
2008-09-09 15:40:00,20.38,20.39,20.3,20.35,2613100.0,12.6533,12.6595,12.6036,12.6347,2613100.0
2008-09-09 15:50:00,20.34,20.39,20.32,20.34,3584400.0,12.6285,12.6595,12.616,12.6285,3584400.0
2008-09-10 09:30:00,20.72,20.72,20.47,20.49,3741500.0,12.8644,12.8644,12.7092,12.7216,3741500.0
2008-09-10 09:40:00,20.49,20.62,20.38,20.58,2626500.0,12.7216,12.8023,12.6533,12.7775,2626500.0
2008-09-10 09:50:00,20.59,20.61,20.41,20.42,3720800.0,12.7837,12.7961,12.6719,12.6781,3720800.0
2008-09-10 10:00:00,20.41,20.59,20.41,20.56,2129400.0,12.6719,12.7837,12.6719,12.765,2129400.0
2008-09-10 10:10:00,20.56,20.57,20.45,20.49,1924400.0,12.765,12.7713,12.6967,12.7216,1924400.0
2008-09-10 10:20:00,20.5,20.52,20.46,20.49,1285800.0,12.7278,12.7402,12.703,12.7216,1285800.0
2008-09-10 10:30:00,20.5,20.55,20.46,20.48,1732200.0,12.7278,12.7588,12.703,12.7154,1732200.0
2008-09-10 10:40:00,20.48,20.48,20.31,20.31,2245400.0,12.7154,12.7154,12.6098,12.6098,2245400.0
2008-09-10 10:50:00,20.32,20.35,20.27,20.27,2246800.0,12.616,12.6347,12.585,12.585,2246800.0
2008-09-10 11:00:00,20.27,20.31,20.19,20.2,3033300.0,12.585,12.6098,12.5353,12.5415,3033300.0
2008-09-10 11:10:00,20.2,20.25,20.14,20.25,1321700.0,12.5415,12.5726,12.5043,12.5726,1321700.0
2008-09-10 11:20:00,20.24,20.28,20.21,20.27,1531500.0,12.5664,12.5912,12.5477,12.585,1531500.0
2008-09-10 11:30:00,20.27,20.38,20.24,20.35,2313000.0,12.585,12.6533,12.5664,12.6347,2313000.0
2008-09-10 11:40:00,20.35,20.45,20.32,20.45,1298100.0,12.6347,12.6967,12.616,12.6967,1298100.0
2008-09-10 11:50:00,20.45,20.47,20.36,20.41,1288900.0,12.6967,12.7092,12.6409,12.6719,1288900.0
2008-09-10 12:00:00,20.41,20.5,20.4,20.47,606600.0,12.6719,12.7278,12.6657,12.7092,606600.0
2008-09-10 12:10:00,20.48,20.5,20.42,20.43,729800.0,12.7154,12.7278,12.6781,12.6843,729800.0
2008-09-10 12:20:00,20.42,20.46,20.35,20.37,666500.0,12.6781,12.703,12.6347,12.6471,666500.0
2008-09-10 12:30:00,20.37,20.46,20.37,20.44,507100.0,12.6471,12.703,12.6471,12.6905,507100.0
2008-09-10 12:40:00,20.44,20.48,20.36,20.37,725300.0,12.6905,12.7154,12.6409,12.6471,725300.0
2008-09-10 12:50:00,20.37,20.39,20.34,20.36,670400.0,12.6471,12.6595,12.6285,12.6409,670400.0
2008-09-10 13:00:00,20.35,20.39,20.31,20.31,492900.0,12.6347,12.6595,12.6098,12.6098,492900.0
2008-09-10 13:10:00,20.31,20.34,20.29,20.3,841100.0,12.6098,12.6285,12.5974,12.6036,841100.0
2008-09-10 13:20:00,20.3,20.34,20.28,20.31,679700.0,12.6036,12.6285,12.5912,12.6098,679700.0
2008-09-10 13:30:00,20.32,20.35,20.3,20.32,874500.0,12.616,12.6347,12.6036,12.616,874500.0
2008-09-10 13:40:00,20.33,20.33,20.26,20.29,1408900.0,12.6222,12.6222,12.5788,12.5974,1408900.0
2008-09-10 13:50:00,20.3,20.35,20.22,20.25,1018600.0,12.6036,12.6347,12.5539,12.5726,1018600.0
2008-09-10 14:00:00,20.25,20.29,20.21,20.29,1097200.0,12.5726,12.5974,12.5477,12.5974,1097200.0
2008-09-10 14:10:00,20.28,20.33,20.25,20.3,1037900.0,12.5912,12.6222,12.5726,12.6036,1037900.0
2008-09-10 14:20:00,20.3,20.34,20.27,20.28,1267000.0,12.6036,12.6285,12.585,12.5912,1267000.0
2008-09-10 14:30:00,20.29,20.34,20.26,20.31,1136900.0,12.5974,12.6285,12.5788,12.6098,1136900.0
2008-09-10 14:40:00,20.32,20.33,20.25,20.3,1146600.0,12.616,12.6222,12.5726,12.6036,1146600.0
2008-09-10 14:50:00,20.3,20.3,20.2,20.21,925500.0,12.6036,12.6036,12.5415,12.5477,925500.0
2008-09-10 15:00:00,20.22,20.32,20.21,20.24,1311800.0,12.5539,12.616,12.5477,12.5664,1311800.0
2008-09-10 15:10:00,20.25,20.35,20.21,20.3,1772600.0,12.5726,12.6347,12.5477,12.6036,1772600.0
2008-09-10 15:20:00,20.3,20.31,20.25,20.27,2001100.0,12.6036,12.6098,12.5726,12.585,2001100.0
2008-09-10 15:30:00,20.27,20.29,20.15,20.16,1640600.0,12.585,12.5974,12.5105,12.5167,1640600.0
2008-09-10 15:40:00,20.16,20.24,20.15,20.22,1892300.0,12.5167,12.5664,12.5105,12.5539,1892300.0
2008-09-10 15:50:00,20.22,20.26,20.15,20.16,2859900.0,12.5539,12.5788,12.5105,12.5167,2859900.0
2008-09-11 09:30:00,19.98,20.06,19.87,19.91,4025500.0,12.4049,12.4546,12.3366,12.3615,4025500.0
2008-09-11 09:40:00,19.9,19.91,19.81,19.85,2733100.0,12.3553,12.3615,12.2994,12.3242,2733100.0
2008-09-11 09:50:00,19.85,19.97,19.82,19.86,3031000.0,12.3242,12.3987,12.3056,12.3304,3031000.0
2008-09-11 10:00:00,19.85,19.97,19.85,19.96,4329400.0,12.3242,12.3987,12.3242,12.3925,4329400.0
2008-09-11 10:10:00,19.96,19.96,19.85,19.9,1807100.0,12.3925,12.3925,12.3242,12.3553,1807100.0
2008-09-11 10:20:00,19.9,19.95,19.84,19.85,3108300.0,12.3553,12.3863,12.318,12.3242,3108300.0
2008-09-11 10:30:00,19.85,19.9,19.84,19.9,1728700.0,12.3242,12.3553,12.318,12.3553,1728700.0
2008-09-11 10:40:00,19.9,19.94,19.88,19.92,6255300.0,12.3553,12.3801,12.3429,12.3677,6255300.0
2008-09-11 10:50:00,19.91,19.95,19.88,19.94,3337300.0,12.3615,12.3863,12.3429,12.3801,3337300.0
2008-09-11 11:00:00,19.94,19.98,19.9,19.91,3171100.0,12.3801,12.4049,12.3553,12.3615,3171100.0
2008-09-11 11:10:00,19.91,19.92,19.82,19.84,1427700.0,12.3615,12.3677,12.3056,12.318,1427700.0
2008-09-11 11:20:00,19.84,19.9,19.83,19.9,959600.0,12.318,12.3553,12.3118,12.3553,959600.0
2008-09-11 11:30:00,19.9,19.97,19.89,19.91,2081400.0,12.3553,12.3987,12.3491,12.3615,2081400.0
2008-09-11 11:40:00,19.91,19.98,19.9,19.92,2308700.0,12.3615,12.4049,12.3553,12.3677,2308700.0
2008-09-11 11:50:00,19.92,19.97,19.9,19.97,2023500.0,12.3677,12.3987,12.3553,12.3987,2023500.0
2008-09-11 12:00:00,19.97,20.05,19.94,19.94,2472000.0,12.3987,12.4484,12.3801,12.3801,2472000.0
2008-09-11 12:10:00,19.94,20.0,19.93,19.93,1913300.0,12.3801,12.4174,12.3739,12.3739,1913300.0
2008-09-11 12:20:00,19.94,19.95,19.89,19.91,809000.0,12.3801,12.3863,12.3491,12.3615,809000.0
2008-09-11 12:30:00,19.91,19.93,19.85,19.88,1347900.0,12.3615,12.3739,12.3242,12.3429,1347900.0
2008-09-11 12:40:00,19.88,19.9,19.85,19.88,1245800.0,12.3429,12.3553,12.3242,12.3429,1245800.0
2008-09-11 12:50:00,19.89,19.93,19.86,19.87,1177600.0,12.3491,12.3739,12.3304,12.3366,1177600.0
2008-09-11 13:00:00,19.87,19.9,19.78,19.8,1340200.0,12.3366,12.3553,12.2808,12.2932,1340200.0
2008-09-11 13:10:00,19.8,19.82,19.71,19.76,1670600.0,12.2932,12.3056,12.2373,12.2683,1670600.0
2008-09-11 13:20:00,19.75,19.77,19.67,19.71,1274100.0,12.2621,12.2746,12.2125,12.2373,1274100.0
2008-09-11 13:30:00,19.71,19.8,19.7,19.76,996800.0,12.2373,12.2932,12.2311,12.2683,996800.0
2008-09-11 13:40:00,19.77,19.8,19.72,19.77,963700.0,12.2746,12.2932,12.2435,12.2746,963700.0
2008-09-11 13:50:00,19.77,19.82,19.76,19.8,939200.0,12.2746,12.3056,12.2683,12.2932,939200.0
2008-09-11 14:00:00,19.8,19.88,19.8,19.87,1076000.0,12.2932,12.3429,12.2932,12.3366,1076000.0
2008-09-11 14:10:00,19.87,19.95,19.84,19.95,1547500.0,12.3366,12.3863,12.318,12.3863,1547500.0
2008-09-11 14:20:00,19.95,19.96,19.9,19.96,1350300.0,12.3863,12.3925,12.3553,12.3925,1350300.0
2008-09-11 14:30:00,19.95,19.99,19.91,19.94,1142000.0,12.3863,12.4111,12.3615,12.3801,1142000.0
2008-09-11 14:40:00,19.95,20.05,19.92,20.03,1021900.0,12.3863,12.4484,12.3677,12.436,1021900.0
2008-09-11 14:50:00,20.03,20.05,19.95,19.97,945400.0,12.436,12.4484,12.3863,12.3987,945400.0
2008-09-11 15:00:00,19.98,20.06,19.98,20.06,1007700.0,12.4049,12.4546,12.4049,12.4546,1007700.0
2008-09-11 15:10:00,20.05,20.09,19.97,19.97,1992800.0,12.4484,12.4732,12.3987,12.3987,1992800.0
2008-09-11 15:20:00,19.97,20.0,19.9,19.91,1893100.0,12.3987,12.4174,12.3553,12.3615,1893100.0
2008-09-11 15:30:00,19.91,19.98,19.9,19.97,1988600.0,12.3615,12.4049,12.3553,12.3987,1988600.0
2008-09-11 15:40:00,19.98,20.05,19.96,20.01,2770500.0,12.4049,12.4484,12.3925,12.4236,2770500.0
2008-09-11 15:50:00,20.01,20.2,19.99,20.16,4544500.0,12.4236,12.5415,12.4111,12.5167,4544500.0
2008-09-12 09:30:00,19.86,19.98,19.79,19.8,2309500.0,12.3304,12.4049,12.287,12.2932,2309500.0
2008-09-12 09:40:00,19.8,19.86,19.73,19.75,2289900.0,12.2932,12.3304,12.2497,12.2621,2289900.0
2008-09-12 09:50:00,19.75,19.79,19.58,19.61,3080900.0,12.2621,12.287,12.1566,12.1752,3080900.0
2008-09-12 10:00:00,19.61,19.78,19.6,19.7,2607300.0,12.1752,12.2808,12.169,12.2311,2607300.0
2008-09-12 10:10:00,19.7,19.83,19.62,19.82,1545400.0,12.2311,12.3118,12.1814,12.3056,1545400.0
2008-09-12 10:20:00,19.81,19.9,19.77,19.81,2201900.0,12.2994,12.3553,12.2746,12.2994,2201900.0
2008-09-12 10:30:00,19.82,19.85,19.76,19.84,1247000.0,12.3056,12.3242,12.2683,12.318,1247000.0
2008-09-12 10:40:00,19.83,19.92,19.83,19.83,1198400.0,12.3118,12.3677,12.3118,12.3118,1198400.0
2008-09-12 10:50:00,19.83,19.9,19.78,19.84,1202700.0,12.3118,12.3553,12.2808,12.318,1202700.0
2008-09-12 11:00:00,19.84,19.94,19.81,19.85,1333900.0,12.318,12.3801,12.2994,12.3242,1333900.0
2008-09-12 11:10:00,19.85,20.02,19.85,20.01,2146300.0,12.3242,12.4298,12.3242,12.4236,2146300.0
2008-09-12 11:20:00,20.02,20.13,20.01,20.03,2417000.0,12.4298,12.4981,12.4236,12.436,2417000.0
2008-09-12 11:30:00,20.03,20.04,19.96,19.98,1095300.0,12.436,12.4422,12.3925,12.4049,1095300.0
2008-09-12 11:40:00,19.98,19.99,19.9,19.95,1421800.0,12.4049,12.4111,12.3553,12.3863,1421800.0
2008-09-12 11:50:00,19.94,20.0,19.93,20.0,1096000.0,12.3801,12.4174,12.3739,12.4174,1096000.0
2008-09-12 12:00:00,20.01,20.06,20.0,20.04,942900.0,12.4236,12.4546,12.4174,12.4422,942900.0
2008-09-12 12:10:00,20.04,20.09,20.0,20.09,736700.0,12.4422,12.4732,12.4174,12.4732,736700.0
2008-09-12 12:20:00,20.1,20.1,20.0,20.02,507700.0,12.4794,12.4794,12.4174,12.4298,507700.0
2008-09-12 12:30:00,20.02,20.03,19.98,20.01,971700.0,12.4298,12.436,12.4049,12.4236,971700.0
2008-09-12 12:40:00,20.01,20.03,19.88,19.91,1365300.0,12.4236,12.436,12.3429,12.3615,1365300.0
2008-09-12 12:50:00,19.91,19.92,19.83,19.89,1891700.0,12.3615,12.3677,12.3118,12.3491,1891700.0
2008-09-12 13:00:00,19.88,19.95,19.86,19.88,951000.0,12.3429,12.3863,12.3304,12.3429,951000.0
2008-09-12 13:10:00,19.88,19.96,19.88,19.96,1531400.0,12.3429,12.3925,12.3429,12.3925,1531400.0
2008-09-12 13:20:00,19.96,20.05,19.92,20.03,1282000.0,12.3925,12.4484,12.3677,12.436,1282000.0
2008-09-12 13:30:00,20.03,20.11,20.01,20.02,1381500.0,12.436,12.4857,12.4236,12.4298,1381500.0
2008-09-12 13:40:00,20.02,20.12,19.98,20.09,1642500.0,12.4298,12.4919,12.4049,12.4732,1642500.0
2008-09-12 13:50:00,20.09,20.15,20.08,20.15,1201700.0,12.4732,12.5105,12.467,12.5105,1201700.0
2008-09-12 14:00:00,20.15,20.15,20.07,20.08,1604800.0,12.5105,12.5105,12.4608,12.467,1604800.0
2008-09-12 14:10:00,20.08,20.14,20.07,20.09,757500.0,12.467,12.5043,12.4608,12.4732,757500.0
2008-09-12 14:20:00,20.09,20.15,20.02,20.03,1124400.0,12.4732,12.5105,12.4298,12.436,1124400.0
2008-09-12 14:30:00,20.03,20.08,19.98,20.08,1208400.0,12.436,12.467,12.4049,12.467,1208400.0
2008-09-12 14:40:00,20.08,20.13,20.07,20.12,764300.0,12.467,12.4981,12.4608,12.4919,764300.0
2008-09-12 14:50:00,20.12,20.21,20.08,20.19,1509800.0,12.4919,12.5477,12.467,12.5353,1509800.0
2008-09-12 15:00:00,20.19,20.21,20.13,20.14,1638700.0,12.5353,12.5477,12.4981,12.5043,1638700.0
2008-09-12 15:10:00,20.14,20.21,20.1,20.1,1092600.0,12.5043,12.5477,12.4794,12.4794,1092600.0
2008-09-12 15:20:00,20.1,20.12,20.04,20.1,1448900.0,12.4794,12.4919,12.4422,12.4794,1448900.0
2008-09-12 15:30:00,20.1,20.14,20.03,20.06,1533200.0,12.4794,12.5043,12.436,12.4546,1533200.0
2008-09-12 15:40:00,20.06,20.13,20.05,20.1,1383900.0,12.4546,12.4981,12.4484,12.4794,1383900.0
2008-09-12 15:50:00,20.1,20.17,20.1,20.13,2432700.0,12.4794,12.5229,12.4794,12.4981,2432700.0
2008-09-15 09:30:00,19.47,19.79,19.45,19.75,2952000.0,12.0883,12.287,12.0759,12.2621,2952000.0
2008-09-15 09:40:00,19.74,20.11,19.74,19.95,2409900.0,12.2559,12.4857,12.2559,12.3863,2409900.0
2008-09-15 09:50:00,19.95,19.96,19.76,19.89,1944500.0,12.3863,12.3925,12.2683,12.3491,1944500.0
2008-09-15 10:00:00,19.88,20.03,19.84,19.96,1621500.0,12.3429,12.436,12.318,12.3925,1621500.0
2008-09-15 10:10:00,19.96,19.99,19.86,19.94,1823900.0,12.3925,12.4111,12.3304,12.3801,1823900.0
2008-09-15 10:20:00,19.93,19.99,19.88,19.99,1066200.0,12.3739,12.4111,12.3429,12.4111,1066200.0
2008-09-15 10:30:00,19.99,20.09,19.94,20.01,1583700.0,12.4111,12.4732,12.3801,12.4236,1583700.0
2008-09-15 10:40:00,20.01,20.06,19.99,20.04,1334800.0,12.4236,12.4546,12.4111,12.4422,1334800.0
2008-09-15 10:50:00,20.04,20.18,20.01,20.09,1466600.0,12.4422,12.5291,12.4236,12.4732,1466600.0
2008-09-15 11:00:00,20.09,20.09,19.93,19.98,1287100.0,12.4732,12.4732,12.3739,12.4049,1287100.0
2008-09-15 11:10:00,19.98,20.07,19.94,20.05,799600.0,12.4049,12.4608,12.3801,12.4484,799600.0
2008-09-15 11:20:00,20.05,20.09,19.9,19.92,1193700.0,12.4484,12.4732,12.3553,12.3677,1193700.0
2008-09-15 11:30:00,19.91,20.0,19.88,19.97,720100.0,12.3615,12.4174,12.3429,12.3987,720100.0
2008-09-15 11:40:00,19.97,19.97,19.89,19.94,1407800.0,12.3987,12.3987,12.3491,12.3801,1407800.0
2008-09-15 11:50:00,19.94,19.98,19.88,19.93,1723500.0,12.3801,12.4049,12.3429,12.3739,1723500.0
2008-09-15 12:00:00,19.92,19.99,19.9,19.94,1059700.0,12.3677,12.4111,12.3553,12.3801,1059700.0
2008-09-15 12:10:00,19.94,20.1,19.92,20.1,1477700.0,12.3801,12.4794,12.3677,12.4794,1477700.0
2008-09-15 12:20:00,20.1,20.11,19.96,19.99,962900.0,12.4794,12.4857,12.3925,12.4111,962900.0
2008-09-15 12:30:00,19.99,20.02,19.9,19.91,579500.0,12.4111,12.4298,12.3553,12.3615,579500.0
2008-09-15 12:40:00,19.9,19.98,19.87,19.93,1121100.0,12.3553,12.4049,12.3366,12.3739,1121100.0
2008-09-15 12:50:00,19.92,20.01,19.89,19.94,916400.0,12.3677,12.4236,12.3491,12.3801,916400.0
2008-09-15 13:00:00,19.96,20.0,19.93,19.94,694600.0,12.3925,12.4174,12.3739,12.3801,694600.0
2008-09-15 13:10:00,19.95,20.0,19.93,19.97,658900.0,12.3863,12.4174,12.3739,12.3987,658900.0
2008-09-15 13:20:00,19.97,19.97,19.8,19.82,1670800.0,12.3987,12.3987,12.2932,12.3056,1670800.0
2008-09-15 13:30:00,19.81,19.84,19.74,19.76,2254100.0,12.2994,12.318,12.2559,12.2683,2254100.0
2008-09-15 13:40:00,19.76,19.81,19.72,19.72,2745300.0,12.2683,12.2994,12.2435,12.2435,2745300.0
2008-09-15 13:50:00,19.72,19.74,19.63,19.7,1697000.0,12.2435,12.2559,12.1876,12.2311,1697000.0
2008-09-15 14:00:00,19.7,19.75,19.68,19.71,1204700.0,12.2311,12.2621,12.2187,12.2373,1204700.0
2008-09-15 14:10:00,19.7,19.86,19.7,19.79,1473000.0,12.2311,12.3304,12.2311,12.287,1473000.0
2008-09-15 14:20:00,19.79,19.84,19.75,19.76,1298700.0,12.287,12.318,12.2621,12.2683,1298700.0
2008-09-15 14:30:00,19.76,19.8,19.73,19.77,1014500.0,12.2683,12.2932,12.2497,12.2746,1014500.0
2008-09-15 14:40:00,19.78,19.78,19.68,19.73,1846100.0,12.2808,12.2808,12.2187,12.2497,1846100.0
2008-09-15 14:50:00,19.73,19.73,19.57,19.58,2267900.0,12.2497,12.2497,12.1504,12.1566,2267900.0
2008-09-15 15:00:00,19.58,19.62,19.51,19.56,3147600.0,12.1566,12.1814,12.1131,12.1442,3147600.0
2008-09-15 15:10:00,19.57,19.62,19.53,19.59,1723800.0,12.1504,12.1814,12.1255,12.1628,1723800.0
2008-09-15 15:20:00,19.58,19.67,19.58,19.64,1920600.0,12.1566,12.2125,12.1566,12.1938,1920600.0
2008-09-15 15:30:00,19.64,19.81,19.64,19.7,2460200.0,12.1938,12.2994,12.1938,12.2311,2460200.0
2008-09-15 15:40:00,19.7,19.74,19.58,19.61,3860900.0,12.2311,12.2559,12.1566,12.1752,3860900.0
2008-09-15 15:50:00,19.61,19.61,19.33,19.33,7395400.0,12.1752,12.1752,12.0014,12.0014,7395400.0
2008-09-16 09:30:00,18.75,19.01,18.55,18.84,7042900.0,11.6413,11.8027,11.5171,11.6972,7042900.0
2008-09-16 09:40:00,18.84,18.99,18.76,18.98,3893200.0,11.6972,11.7903,11.6475,11.7841,3893200.0
2008-09-16 09:50:00,18.98,19.03,18.93,18.93,2945700.0,11.7841,11.8151,11.753,11.753,2945700.0
2008-09-16 10:00:00,18.93,19.11,18.92,19.01,3631800.0,11.753,11.8648,11.7468,11.8027,3631800.0
2008-09-16 10:10:00,19.01,19.07,18.91,18.93,2194700.0,11.8027,11.84,11.7406,11.753,2194700.0
2008-09-16 10:20:00,18.93,19.12,18.92,19.02,2855700.0,11.753,11.871,11.7468,11.8089,2855700.0
2008-09-16 10:30:00,19.01,19.04,18.91,19.0,2749600.0,11.8027,11.8213,11.7406,11.7965,2749600.0
2008-09-16 10:40:00,19.0,19.04,18.95,19.01,1659700.0,11.7965,11.8213,11.7654,11.8027,1659700.0
2008-09-16 10:50:00,19.01,19.31,18.95,19.25,3631400.0,11.8027,11.989,11.7654,11.9517,3631400.0
2008-09-16 11:00:00,19.25,19.5,19.22,19.27,2776900.0,11.9517,12.1069,11.9331,11.9641,2776900.0
2008-09-16 11:10:00,19.28,19.41,19.22,19.35,1940500.0,11.9703,12.051,11.9331,12.0138,1940500.0
2008-09-16 11:20:00,19.34,19.4,19.19,19.19,1879600.0,12.0076,12.0448,11.9145,11.9145,1879600.0
2008-09-16 11:30:00,19.2,19.26,19.14,19.18,2330600.0,11.9207,11.9579,11.8834,11.9082,2330600.0
2008-09-16 11:40:00,19.19,19.27,19.15,19.23,1205500.0,11.9145,11.9641,11.8896,11.9393,1205500.0
2008-09-16 11:50:00,19.23,19.39,19.2,19.35,1581200.0,11.9393,12.0386,11.9207,12.0138,1581200.0
2008-09-16 12:00:00,19.35,19.4,19.18,19.3,1823300.0,12.0138,12.0448,11.9082,11.9828,1823300.0
2008-09-16 12:10:00,19.31,19.36,19.24,19.3,1212200.0,11.989,12.02,11.9455,11.9828,1212200.0
2008-09-16 12:20:00,19.3,19.46,19.26,19.37,2176800.0,11.9828,12.0821,11.9579,12.0262,2176800.0
2008-09-16 12:30:00,19.36,19.4,19.29,19.37,1501900.0,12.02,12.0448,11.9765,12.0262,1501900.0
2008-09-16 12:40:00,19.37,19.38,19.3,19.31,1041000.0,12.0262,12.0324,11.9828,11.989,1041000.0
2008-09-16 12:50:00,19.31,19.41,19.28,19.41,1125800.0,11.989,12.051,11.9703,12.051,1125800.0
2008-09-16 13:00:00,19.41,19.48,19.37,19.47,1782700.0,12.051,12.0945,12.0262,12.0883,1782700.0
2008-09-16 13:10:00,19.47,19.5,19.39,19.43,800000.0,12.0883,12.1069,12.0386,12.0635,800000.0
2008-09-16 13:20:00,19.43,19.46,19.37,19.41,698500.0,12.0635,12.0821,12.0262,12.051,698500.0
2008-09-16 13:30:00,19.42,19.47,19.39,19.42,939600.0,12.0573,12.0883,12.0386,12.0573,939600.0
2008-09-16 13:40:00,19.41,19.43,19.29,19.3,940000.0,12.051,12.0635,11.9765,11.9828,940000.0
2008-09-16 13:50:00,19.3,19.4,19.29,19.32,1234100.0,11.9828,12.0448,11.9765,11.9952,1234100.0
2008-09-16 14:00:00,19.32,19.35,19.22,19.35,1227900.0,11.9952,12.0138,11.9331,12.0138,1227900.0
2008-09-16 14:10:00,19.34,19.39,19.04,19.12,2814600.0,12.0076,12.0386,11.8213,11.871,2814600.0
2008-09-16 14:20:00,19.13,19.15,18.9,19.11,3454800.0,11.8772,11.8896,11.7344,11.8648,3454800.0
2008-09-16 14:30:00,19.11,19.5,18.9,19.47,3583000.0,11.8648,12.1069,11.7344,12.0883,3583000.0
2008-09-16 14:40:00,19.48,19.53,19.15,19.5,3495200.0,12.0945,12.1255,11.8896,12.1069,3495200.0
2008-09-16 14:50:00,19.5,19.75,19.43,19.56,3368400.0,12.1069,12.2621,12.0635,12.1442,3368400.0
2008-09-16 15:00:00,19.56,19.59,19.42,19.49,1846400.0,12.1442,12.1628,12.0573,12.1007,1846400.0
2008-09-16 15:10:00,19.49,19.85,19.43,19.77,2272000.0,12.1007,12.3242,12.0635,12.2746,2272000.0
2008-09-16 15:20:00,19.77,19.78,19.47,19.5,2412200.0,12.2746,12.2808,12.0883,12.1069,2412200.0
2008-09-16 15:30:00,19.5,19.56,19.49,19.55,2306900.0,12.1069,12.1442,12.1007,12.138,2306900.0
2008-09-16 15:40:00,19.54,19.62,19.49,19.6,2475000.0,12.1318,12.1814,12.1007,12.169,2475000.0
2008-09-16 15:50:00,19.59,19.6,19.38,19.5,5534500.0,12.1628,12.169,12.0324,12.1069,5534500.0
2008-09-17 09:30:00,19.26,19.32,18.94,19.32,3408000.0,11.9579,11.9952,11.7592,11.9952,3408000.0
2008-09-17 09:40:00,19.32,19.39,19.11,19.2,2375500.0,11.9952,12.0386,11.8648,11.9207,2375500.0
2008-09-17 09:50:00,19.2,19.5,19.15,19.16,2994800.0,11.9207,12.1069,11.8896,11.8958,2994800.0
2008-09-17 10:00:00,19.16,19.27,19.13,19.26,2520200.0,11.8958,11.9641,11.8772,11.9579,2520200.0
2008-09-17 10:10:00,19.26,19.31,19.15,19.28,1368700.0,11.9579,11.989,11.8896,11.9703,1368700.0
2008-09-17 10:20:00,19.28,19.28,19.15,19.16,1917600.0,11.9703,11.9703,11.8896,11.8958,1917600.0
2008-09-17 10:30:00,19.16,19.16,18.91,18.93,3136200.0,11.8958,11.8958,11.7406,11.753,3136200.0
2008-09-17 10:40:00,18.92,19.06,18.9,19.02,1592200.0,11.7468,11.8337,11.7344,11.8089,1592200.0
2008-09-17 10:50:00,19.02,19.19,18.98,19.13,1695600.0,11.8089,11.9145,11.7841,11.8772,1695600.0
2008-09-17 11:00:00,19.13,19.17,18.96,18.99,1403900.0,11.8772,11.902,11.7717,11.7903,1403900.0
2008-09-17 11:10:00,18.99,19.05,18.95,19.03,1038400.0,11.7903,11.8275,11.7654,11.8151,1038400.0
2008-09-17 11:20:00,19.03,19.09,18.9,18.93,1647400.0,11.8151,11.8524,11.7344,11.753,1647400.0
2008-09-17 11:30:00,18.92,19.01,18.9,18.97,3147500.0,11.7468,11.8027,11.7344,11.7779,3147500.0
2008-09-17 11:40:00,18.98,19.0,18.93,18.98,1559900.0,11.7841,11.7965,11.753,11.7841,1559900.0
2008-09-17 11:50:00,18.98,18.99,18.9,18.94,1737500.0,11.7841,11.7903,11.7344,11.7592,1737500.0
2008-09-17 12:00:00,18.95,18.95,18.8,18.9,2401200.0,11.7654,11.7654,11.6723,11.7344,2401200.0
2008-09-17 12:10:00,18.9,19.0,18.89,18.95,2295300.0,11.7344,11.7965,11.7282,11.7654,2295300.0
2008-09-17 12:20:00,18.95,18.98,18.9,18.92,1821200.0,11.7654,11.7841,11.7344,11.7468,1821200.0
2008-09-17 12:30:00,18.91,19.0,18.91,18.99,2062900.0,11.7406,11.7965,11.7406,11.7903,2062900.0
2008-09-17 12:40:00,18.98,19.08,18.96,19.0,1450300.0,11.7841,11.8462,11.7717,11.7965,1450300.0
2008-09-17 12:50:00,18.99,19.07,18.95,19.01,1169600.0,11.7903,11.84,11.7654,11.8027,1169600.0
2008-09-17 13:00:00,19.01,19.15,19.0,19.08,1090900.0,11.8027,11.8896,11.7965,11.8462,1090900.0
2008-09-17 13:10:00,19.08,19.11,18.97,18.97,1533100.0,11.8462,11.8648,11.7779,11.7779,1533100.0
2008-09-17 13:20:00,18.98,19.01,18.89,18.91,1977400.0,11.7841,11.8027,11.7282,11.7406,1977400.0
2008-09-17 13:30:00,18.91,18.91,18.75,18.8,2166100.0,11.7406,11.7406,11.6413,11.6723,2166100.0
2008-09-17 13:40:00,18.8,18.85,18.77,18.82,1539700.0,11.6723,11.7034,11.6537,11.6847,1539700.0
2008-09-17 13:50:00,18.83,18.9,18.8,18.85,2219300.0,11.6909,11.7344,11.6723,11.7034,2219300.0
2008-09-17 14:00:00,18.85,18.91,18.8,18.9,1090100.0,11.7034,11.7406,11.6723,11.7344,1090100.0
2008-09-17 14:10:00,18.9,18.91,18.74,18.83,2705100.0,11.7344,11.7406,11.6351,11.6909,2705100.0
2008-09-17 14:20:00,18.83,18.98,18.78,18.98,2222900.0,11.6909,11.7841,11.6599,11.7841,2222900.0
2008-09-17 14:30:00,18.97,19.0,18.83,18.95,1952300.0,11.7779,11.7965,11.6909,11.7654,1952300.0
2008-09-17 14:40:00,18.95,19.0,18.89,18.91,1980100.0,11.7654,11.7965,11.7282,11.7406,1980100.0
2008-09-17 14:50:00,18.9,18.94,18.8,18.87,2082500.0,11.7344,11.7592,11.6723,11.7158,2082500.0
2008-09-17 15:00:00,18.87,19.0,18.81,18.98,3475700.0,11.7158,11.7965,11.6785,11.7841,3475700.0
2008-09-17 15:10:00,18.98,19.1,18.92,18.98,2966100.0,11.7841,11.8586,11.7468,11.7841,2966100.0
2008-09-17 15:20:00,18.97,18.98,18.82,18.92,3068200.0,11.7779,11.7841,11.6847,11.7468,3068200.0
2008-09-17 15:30:00,18.91,18.92,18.81,18.88,2855400.0,11.7406,11.7468,11.6785,11.722,2855400.0
2008-09-17 15:40:00,18.87,18.92,18.78,18.8,2990600.0,11.7158,11.7468,11.6599,11.6723,2990600.0
2008-09-17 15:50:00,18.8,18.8,18.55,18.58,5157200.0,11.6723,11.6723,11.5171,11.5357,5157200.0
2008-09-18 09:30:00,18.78,18.95,18.75,18.81,2782300.0,11.6599,11.7654,11.6413,11.6785,2782300.0
2008-09-18 09:40:00,18.81,18.83,18.64,18.64,2191700.0,11.6785,11.6909,11.573,11.573,2191700.0
2008-09-18 09:50:00,18.64,18.82,18.62,18.78,3144700.0,11.573,11.6847,11.5606,11.6599,3144700.0
2008-09-18 10:00:00,18.78,18.89,18.67,18.68,4089600.0,11.6599,11.7282,11.5916,11.5978,4089600.0
2008-09-18 10:10:00,18.69,18.71,18.64,18.65,1859100.0,11.604,11.6164,11.573,11.5792,1859100.0
2008-09-18 10:20:00,18.65,18.67,18.57,18.6,2704900.0,11.5792,11.5916,11.5295,11.5481,2704900.0
2008-09-18 10:30:00,18.6,18.64,18.58,18.58,1509400.0,11.5481,11.573,11.5357,11.5357,1509400.0
2008-09-18 10:40:00,18.59,18.61,18.42,18.45,2201500.0,11.5419,11.5544,11.4364,11.455,2201500.0
2008-09-18 10:50:00,18.46,18.56,18.31,18.35,2149800.0,11.4612,11.5233,11.3681,11.3929,2149800.0
2008-09-18 11:00:00,18.36,18.4,18.25,18.34,2482200.0,11.3991,11.424,11.3308,11.3867,2482200.0
2008-09-18 11:10:00,18.34,18.35,18.21,18.21,1582100.0,11.3867,11.3929,11.306,11.306,1582100.0
2008-09-18 11:20:00,18.22,18.25,18.11,18.21,2231100.0,11.3122,11.3308,11.2439,11.306,2231100.0
2008-09-18 11:30:00,18.21,18.3,18.19,18.23,1848400.0,11.306,11.3619,11.2936,11.3184,1848400.0
2008-09-18 11:40:00,18.24,18.25,18.11,18.17,2418100.0,11.3246,11.3308,11.2439,11.2812,2418100.0
2008-09-18 11:50:00,18.16,18.33,18.1,18.29,2680800.0,11.275,11.3805,11.2377,11.3557,2680800.0
2008-09-18 12:00:00,18.3,18.3,18.15,18.18,2119700.0,11.3619,11.3619,11.2688,11.2874,2119700.0
2008-09-18 12:10:00,18.17,18.24,18.08,18.18,2647100.0,11.2812,11.3246,11.2253,11.2874,2647100.0
2008-09-18 12:20:00,18.18,18.2,18.05,18.15,1784700.0,11.2874,11.2998,11.2067,11.2688,1784700.0
2008-09-18 12:30:00,18.15,18.15,18.04,18.11,1796700.0,11.2688,11.2688,11.2005,11.2439,1796700.0
2008-09-18 12:40:00,18.11,18.2,18.05,18.11,2566000.0,11.2439,11.2998,11.2067,11.2439,2566000.0
2008-09-18 12:50:00,18.11,18.2,17.98,17.98,2551500.0,11.2439,11.2998,11.1632,11.1632,2551500.0
2008-09-18 13:00:00,17.98,18.21,17.91,18.2,2380700.0,11.1632,11.306,11.1197,11.2998,2380700.0
2008-09-18 13:10:00,18.2,18.35,18.15,18.28,2126100.0,11.2998,11.3929,11.2688,11.3495,2126100.0
2008-09-18 13:20:00,18.29,18.34,18.15,18.24,1633600.0,11.3557,11.3867,11.2688,11.3246,1633600.0
2008-09-18 13:30:00,18.25,18.44,18.24,18.36,3839300.0,11.3308,11.4488,11.3246,11.3991,3839300.0
2008-09-18 13:40:00,18.36,18.37,18.1,18.22,2156500.0,11.3991,11.4053,11.2377,11.3122,2156500.0
2008-09-18 13:50:00,18.22,18.3,18.09,18.25,2988200.0,11.3122,11.3619,11.2315,11.3308,2988200.0
2008-09-18 14:00:00,18.25,18.28,18.07,18.21,1926300.0,11.3308,11.3495,11.2191,11.306,1926300.0
2008-09-18 14:10:00,18.2,18.37,18.16,18.27,3904700.0,11.2998,11.4053,11.275,11.3433,3904700.0
2008-09-18 14:20:00,18.26,18.34,18.22,18.25,2028300.0,11.337,11.3867,11.3122,11.3308,2028300.0
2008-09-18 14:30:00,18.25,18.37,18.06,18.13,2018000.0,11.3308,11.4053,11.2129,11.2563,2018000.0
2008-09-18 14:40:00,18.14,18.39,18.13,18.37,1611500.0,11.2625,11.4178,11.2563,11.4053,1611500.0
2008-09-18 14:50:00,18.37,18.4,18.25,18.37,1588900.0,11.4053,11.424,11.3308,11.4053,1588900.0
2008-09-18 15:00:00,18.37,18.68,18.35,18.52,4332900.0,11.4053,11.5978,11.3929,11.4985,4332900.0
2008-09-18 15:10:00,18.51,18.96,18.5,18.92,5216400.0,11.4923,11.7717,11.4861,11.7468,5216400.0
2008-09-18 15:20:00,18.95,19.15,18.88,19.02,4991600.0,11.7654,11.8896,11.722,11.8089,4991600.0
2008-09-18 15:30:00,19.04,19.69,19.02,19.5,10189800.0,11.8213,12.2249,11.8089,12.1069,10189800.0
2008-09-18 15:40:00,19.6,19.67,19.44,19.6,6281400.0,12.169,12.2125,12.0697,12.169,6281400.0
2008-09-18 15:50:00,19.6,19.61,19.09,19.33,8226800.0,12.169,12.1752,11.8524,12.0014,8226800.0
2008-09-19 09:30:00,20.19,20.22,18.36,19.5,18779100.0,12.5353,12.5539,11.3991,12.1069,18779100.0
2008-09-19 09:40:00,19.5,19.92,19.5,19.84,3110200.0,12.1069,12.3677,12.1069,12.318,3110200.0
2008-09-19 09:50:00,19.83,19.86,19.51,19.51,3365000.0,12.3118,12.3304,12.1131,12.1131,3365000.0
2008-09-19 10:00:00,19.51,19.53,19.05,19.27,3571400.0,12.1131,12.1255,11.8275,11.9641,3571400.0
2008-09-19 10:10:00,19.27,19.48,19.27,19.44,2794100.0,11.9641,12.0945,11.9641,12.0697,2794100.0
2008-09-19 10:20:00,19.45,19.45,19.29,19.38,1659500.0,12.0759,12.0759,11.9765,12.0324,1659500.0
2008-09-19 10:30:00,19.38,19.42,19.23,19.3,1681500.0,12.0324,12.0573,11.9393,11.9828,1681500.0
2008-09-19 10:40:00,19.3,19.34,19.07,19.14,2130300.0,11.9828,12.0076,11.84,11.8834,2130300.0
2008-09-19 10:50:00,19.14,19.17,19.05,19.07,2047800.0,11.8834,11.902,11.8275,11.84,2047800.0
2008-09-19 11:00:00,19.06,19.32,19.06,19.24,2966200.0,11.8337,11.9952,11.8337,11.9455,2966200.0
2008-09-19 11:10:00,19.25,19.41,19.24,19.38,2237500.0,11.9517,12.051,11.9455,12.0324,2237500.0
2008-09-19 11:20:00,19.38,19.39,19.2,19.3,2025200.0,12.0324,12.0386,11.9207,11.9828,2025200.0
2008-09-19 11:30:00,19.3,19.31,19.23,19.29,1085400.0,11.9828,11.989,11.9393,11.9765,1085400.0
2008-09-19 11:40:00,19.28,19.51,19.28,19.51,1649200.0,11.9703,12.1131,11.9703,12.1131,1649200.0
2008-09-19 11:50:00,19.5,19.6,19.47,19.57,2126600.0,12.1069,12.169,12.0883,12.1504,2126600.0
2008-09-19 12:00:00,19.58,19.65,19.5,19.65,1376100.0,12.1566,12.2001,12.1069,12.2001,1376100.0
2008-09-19 12:10:00,19.65,19.67,19.5,19.52,1395800.0,12.2001,12.2125,12.1069,12.1193,1395800.0
2008-09-19 12:20:00,19.52,19.59,19.5,19.56,1105200.0,12.1193,12.1628,12.1069,12.1442,1105200.0
2008-09-19 12:30:00,19.56,19.67,19.56,19.61,1304800.0,12.1442,12.2125,12.1442,12.1752,1304800.0
2008-09-19 12:40:00,19.62,19.67,19.59,19.61,1352300.0,12.1814,12.2125,12.1628,12.1752,1352300.0
2008-09-19 12:50:00,19.6,19.61,19.5,19.51,618000.0,12.169,12.1752,12.1069,12.1131,618000.0
2008-09-19 13:00:00,19.5,19.52,19.32,19.33,902800.0,12.1069,12.1193,11.9952,12.0014,902800.0
2008-09-19 13:10:00,19.33,19.46,19.32,19.46,730100.0,12.0014,12.0821,11.9952,12.0821,730100.0
2008-09-19 13:20:00,19.46,19.47,19.4,19.4,785300.0,12.0821,12.0883,12.0448,12.0448,785300.0
2008-09-19 13:30:00,19.39,19.4,19.3,19.32,624900.0,12.0386,12.0448,11.9828,11.9952,624900.0
2008-09-19 13:40:00,19.32,19.32,19.2,19.27,1303100.0,11.9952,11.9952,11.9207,11.9641,1303100.0
2008-09-19 13:50:00,19.26,19.29,19.13,19.13,1319100.0,11.9579,11.9765,11.8772,11.8772,1319100.0
2008-09-19 14:00:00,19.14,19.25,19.13,19.16,1546300.0,11.8834,11.9517,11.8772,11.8958,1546300.0
2008-09-19 14:10:00,19.17,19.23,19.13,19.15,1582100.0,11.902,11.9393,11.8772,11.8896,1582100.0
2008-09-19 14:20:00,19.14,19.19,19.08,19.19,1524900.0,11.8834,11.9145,11.8462,11.9145,1524900.0
2008-09-19 14:30:00,19.19,19.23,19.12,19.13,976600.0,11.9145,11.9393,11.871,11.8772,976600.0
2008-09-19 14:40:00,19.14,19.31,19.13,19.27,1457700.0,11.8834,11.989,11.8772,11.9641,1457700.0
2008-09-19 14:50:00,19.27,19.28,19.2,19.26,1095300.0,11.9641,11.9703,11.9207,11.9579,1095300.0
2008-09-19 15:00:00,19.26,19.34,19.12,19.17,1978000.0,11.9579,12.0076,11.871,11.902,1978000.0
2008-09-19 15:10:00,19.17,19.18,19.03,19.05,2683700.0,11.902,11.9082,11.8151,11.8275,2683700.0
2008-09-19 15:20:00,19.04,19.16,18.98,19.1,2342800.0,11.8213,11.8958,11.7841,11.8586,2342800.0
2008-09-19 15:30:00,19.1,19.15,19.0,19.12,2881900.0,11.8586,11.8896,11.7965,11.871,2881900.0
2008-09-19 15:40:00,19.13,19.34,19.12,19.28,3251700.0,11.8772,12.0076,11.871,11.9703,3251700.0
2008-09-19 15:50:00,19.28,19.39,19.22,19.22,4223400.0,11.9703,12.0386,11.9331,11.9331,4223400.0
2008-09-22 09:30:00,19.14,19.51,19.14,19.34,2152900.0,11.8834,12.1131,11.8834,12.0076,2152900.0
2008-09-22 09:40:00,19.34,19.38,19.22,19.27,1560200.0,12.0076,12.0324,11.9331,11.9641,1560200.0
2008-09-22 09:50:00,19.27,19.28,19.16,19.23,1166300.0,11.9641,11.9703,11.8958,11.9393,1166300.0
2008-09-22 10:00:00,19.23,19.3,19.2,19.26,1106300.0,11.9393,11.9828,11.9207,11.9579,1106300.0
2008-09-22 10:10:00,19.27,19.33,19.2,19.25,1053100.0,11.9641,12.0014,11.9207,11.9517,1053100.0
2008-09-22 10:20:00,19.25,19.37,19.19,19.36,1139400.0,11.9517,12.0262,11.9145,12.02,1139400.0
2008-09-22 10:30:00,19.36,19.45,19.28,19.28,1408000.0,12.02,12.0759,11.9703,11.9703,1408000.0
2008-09-22 10:40:00,19.29,19.33,19.22,19.22,1114000.0,11.9765,12.0014,11.9331,11.9331,1114000.0
2008-09-22 10:50:00,19.22,19.25,19.15,19.22,1279400.0,11.9331,11.9517,11.8896,11.9331,1279400.0
2008-09-22 11:00:00,19.21,19.23,19.07,19.07,1419900.0,11.9269,11.9393,11.84,11.84,1419900.0
2008-09-22 11:10:00,19.08,19.11,19.05,19.1,617500.0,11.8462,11.8648,11.8275,11.8586,617500.0
2008-09-22 11:20:00,19.1,19.1,19.05,19.06,1076200.0,11.8586,11.8586,11.8275,11.8337,1076200.0
2008-09-22 11:30:00,19.06,19.09,19.01,19.08,882800.0,11.8337,11.8524,11.8027,11.8462,882800.0
2008-09-22 11:40:00,19.08,19.08,18.96,18.97,865300.0,11.8462,11.8462,11.7717,11.7779,865300.0
2008-09-22 11:50:00,18.98,19.06,18.97,19.01,841800.0,11.7841,11.8337,11.7779,11.8027,841800.0
2008-09-22 12:00:00,19.01,19.06,19.0,19.04,584400.0,11.8027,11.8337,11.7965,11.8213,584400.0
2008-09-22 12:10:00,19.04,19.06,18.98,19.0,731000.0,11.8213,11.8337,11.7841,11.7965,731000.0
2008-09-22 12:20:00,19.0,19.01,18.96,18.97,956800.0,11.7965,11.8027,11.7717,11.7779,956800.0
2008-09-22 12:30:00,18.96,19.1,18.96,19.08,894300.0,11.7717,11.8586,11.7717,11.8462,894300.0
2008-09-22 12:40:00,19.08,19.11,19.08,19.09,372700.0,11.8462,11.8648,11.8462,11.8524,372700.0
2008-09-22 12:50:00,19.1,19.12,19.09,19.1,400300.0,11.8586,11.871,11.8524,11.8586,400300.0
2008-09-22 13:00:00,19.09,19.1,19.01,19.07,626000.0,11.8524,11.8586,11.8027,11.84,626000.0
2008-09-22 13:10:00,19.07,19.1,19.02,19.04,717500.0,11.84,11.8586,11.8089,11.8213,717500.0
2008-09-22 13:20:00,19.04,19.05,19.0,19.01,515000.0,11.8213,11.8275,11.7965,11.8027,515000.0
2008-09-22 13:30:00,19.01,19.04,18.95,18.99,726400.0,11.8027,11.8213,11.7654,11.7903,726400.0
2008-09-22 13:40:00,18.98,19.03,18.97,18.98,590100.0,11.7841,11.8151,11.7779,11.7841,590100.0
2008-09-22 13:50:00,18.98,19.06,18.97,19.03,631700.0,11.7841,11.8337,11.7779,11.8151,631700.0
2008-09-22 14:00:00,19.04,19.04,18.96,19.02,882700.0,11.8213,11.8213,11.7717,11.8089,882700.0
2008-09-22 14:10:00,19.03,19.17,19.02,19.1,1522900.0,11.8151,11.902,11.8089,11.8586,1522900.0
2008-09-22 14:20:00,19.1,19.1,18.96,18.96,1344300.0,11.8586,11.8586,11.7717,11.7717,1344300.0
2008-09-22 14:30:00,18.96,19.08,18.96,19.03,734100.0,11.7717,11.8462,11.7717,11.8151,734100.0
2008-09-22 14:40:00,19.04,19.06,18.95,19.05,979900.0,11.8213,11.8337,11.7654,11.8275,979900.0
2008-09-22 14:50:00,19.04,19.05,18.95,18.98,1077300.0,11.8213,11.8275,11.7654,11.7841,1077300.0
2008-09-22 15:00:00,18.97,19.0,18.95,18.97,754500.0,11.7779,11.7965,11.7654,11.7779,754500.0
2008-09-22 15:10:00,18.96,18.99,18.8,18.8,1890800.0,11.7717,11.7903,11.6723,11.6723,1890800.0
2008-09-22 15:20:00,18.81,18.86,18.72,18.74,2065300.0,11.6785,11.7096,11.6226,11.6351,2065300.0
2008-09-22 15:30:00,18.74,18.75,18.7,18.73,1280700.0,11.6351,11.6413,11.6102,11.6289,1280700.0
2008-09-22 15:40:00,18.73,18.75,18.57,18.65,2710500.0,11.6289,11.6413,11.5295,11.5792,2710500.0
2008-09-22 15:50:00,18.65,18.67,18.49,18.5,4193700.0,11.5792,11.5916,11.4798,11.4861,4193700.0
2008-09-23 09:30:00,18.61,18.83,18.5,18.76,1886500.0,11.5544,11.6909,11.4861,11.6475,1886500.0
2008-09-23 09:40:00,18.76,18.98,18.72,18.97,1953000.0,11.6475,11.7841,11.6226,11.7779,1953000.0
2008-09-23 09:50:00,18.97,18.99,18.77,18.77,1448900.0,11.7779,11.7903,11.6537,11.6537,1448900.0
2008-09-23 10:00:00,18.77,18.97,18.77,18.89,1402400.0,11.6537,11.7779,11.6537,11.7282,1402400.0
2008-09-23 10:10:00,18.9,18.99,18.88,18.98,938700.0,11.7344,11.7903,11.722,11.7841,938700.0
2008-09-23 10:20:00,18.97,19.05,18.96,18.97,1506100.0,11.7779,11.8275,11.7717,11.7779,1506100.0
2008-09-23 10:30:00,18.97,19.04,18.95,19.01,1715500.0,11.7779,11.8213,11.7654,11.8027,1715500.0
2008-09-23 10:40:00,19.01,19.02,18.9,18.94,1266800.0,11.8027,11.8089,11.7344,11.7592,1266800.0
2008-09-23 10:50:00,18.95,18.95,18.81,18.85,1777100.0,11.7654,11.7654,11.6785,11.7034,1777100.0
2008-09-23 11:00:00,18.85,18.91,18.82,18.84,1479000.0,11.7034,11.7406,11.6847,11.6972,1479000.0
2008-09-23 11:10:00,18.85,18.96,18.82,18.95,1265400.0,11.7034,11.7717,11.6847,11.7654,1265400.0
2008-09-23 11:20:00,18.95,19.02,18.86,18.87,1117600.0,11.7654,11.8089,11.7096,11.7158,1117600.0
2008-09-23 11:30:00,18.87,18.9,18.85,18.89,673300.0,11.7158,11.7344,11.7034,11.7282,673300.0
2008-09-23 11:40:00,18.88,18.9,18.86,18.9,484300.0,11.722,11.7344,11.7096,11.7344,484300.0
2008-09-23 11:50:00,18.9,18.92,18.84,18.84,514900.0,11.7344,11.7468,11.6972,11.6972,514900.0
2008-09-23 12:00:00,18.84,18.92,18.75,18.92,922200.0,11.6972,11.7468,11.6413,11.7468,922200.0
2008-09-23 12:10:00,18.91,18.94,18.89,18.89,418900.0,11.7406,11.7592,11.7282,11.7282,418900.0
2008-09-23 12:20:00,18.9,18.92,18.87,18.88,486200.0,11.7344,11.7468,11.7158,11.722,486200.0
2008-09-23 12:30:00,18.89,18.91,18.81,18.81,861300.0,11.7282,11.7406,11.6785,11.6785,861300.0
2008-09-23 12:40:00,18.81,18.81,18.7,18.74,1755600.0,11.6785,11.6785,11.6102,11.6351,1755600.0
2008-09-23 12:50:00,18.74,18.81,18.73,18.78,1184700.0,11.6351,11.6785,11.6289,11.6599,1184700.0
2008-09-23 13:00:00,18.78,18.78,18.59,18.6,1247200.0,11.6599,11.6599,11.5419,11.5481,1247200.0
2008-09-23 13:10:00,18.6,18.65,18.55,18.58,1258300.0,11.5481,11.5792,11.5171,11.5357,1258300.0
2008-09-23 13:20:00,18.58,18.72,18.58,18.68,1422700.0,11.5357,11.6226,11.5357,11.5978,1422700.0
2008-09-23 13:30:00,18.68,18.69,18.5,18.56,1649500.0,11.5978,11.604,11.4861,11.5233,1649500.0
2008-09-23 13:40:00,18.56,18.64,18.55,18.57,911600.0,11.5233,11.573,11.5171,11.5295,911600.0
2008-09-23 13:50:00,18.57,18.63,18.5,18.63,1560500.0,11.5295,11.5668,11.4861,11.5668,1560500.0
2008-09-23 14:00:00,18.63,18.87,18.6,18.86,2736000.0,11.5668,11.7158,11.5481,11.7096,2736000.0
2008-09-23 14:10:00,18.87,18.93,18.83,18.85,2435000.0,11.7158,11.753,11.6909,11.7034,2435000.0
2008-09-23 14:20:00,18.85,18.99,18.82,18.98,1851100.0,11.7034,11.7903,11.6847,11.7841,1851100.0
2008-09-23 14:30:00,18.97,19.01,18.92,18.93,1871900.0,11.7779,11.8027,11.7468,11.753,1871900.0
2008-09-23 14:40:00,18.92,19.1,18.92,19.07,1924100.0,11.7468,11.8586,11.7468,11.84,1924100.0
2008-09-23 14:50:00,19.06,19.16,19.02,19.06,1955400.0,11.8337,11.8958,11.8089,11.8337,1955400.0
2008-09-23 15:00:00,19.06,19.18,19.03,19.13,1781100.0,11.8337,11.9082,11.8151,11.8772,1781100.0
2008-09-23 15:10:00,19.13,19.21,19.06,19.18,1830900.0,11.8772,11.9269,11.8337,11.9082,1830900.0
2008-09-23 15:20:00,19.18,19.19,19.03,19.04,2140900.0,11.9082,11.9145,11.8151,11.8213,2140900.0
2008-09-23 15:30:00,19.04,19.1,18.88,18.94,2634500.0,11.8213,11.8586,11.722,11.7592,2634500.0
2008-09-23 15:40:00,18.94,19.0,18.71,18.77,2598800.0,11.7592,11.7965,11.6164,11.6537,2598800.0
2008-09-23 15:50:00,18.77,18.77,18.61,18.62,4233500.0,11.6537,11.6537,11.5544,11.5606,4233500.0
2008-09-24 09:30:00,18.76,18.85,18.6,18.79,2814200.0,11.6475,11.7034,11.5481,11.6661,2814200.0
2008-09-24 09:40:00,18.79,18.79,18.52,18.64,2284800.0,11.6661,11.6661,11.4985,11.573,2284800.0
2008-09-24 09:50:00,18.64,18.71,18.6,18.7,1442300.0,11.573,11.6164,11.5481,11.6102,1442300.0
2008-09-24 10:00:00,18.69,18.73,18.6,18.62,1125100.0,11.604,11.6289,11.5481,11.5606,1125100.0
2008-09-24 10:10:00,18.62,18.68,18.59,18.67,1208700.0,11.5606,11.5978,11.5419,11.5916,1208700.0
2008-09-24 10:20:00,18.67,18.79,18.66,18.77,1214400.0,11.5916,11.6661,11.5854,11.6537,1214400.0
2008-09-24 10:30:00,18.77,18.88,18.75,18.8,1972600.0,11.6537,11.722,11.6413,11.6723,1972600.0
2008-09-24 10:40:00,18.8,18.95,18.79,18.92,1390800.0,11.6723,11.7654,11.6661,11.7468,1390800.0
2008-09-24 10:50:00,18.92,19.02,18.9,18.96,1283500.0,11.7468,11.8089,11.7344,11.7717,1283500.0
2008-09-24 11:00:00,18.95,19.01,18.85,18.87,1491400.0,11.7654,11.8027,11.7034,11.7158,1491400.0
2008-09-24 11:10:00,18.88,18.98,18.84,18.87,1003500.0,11.722,11.7841,11.6972,11.7158,1003500.0
2008-09-24 11:20:00,18.87,18.94,18.82,18.94,1024600.0,11.7158,11.7592,11.6847,11.7592,1024600.0
2008-09-24 11:30:00,18.94,18.97,18.87,18.88,900700.0,11.7592,11.7779,11.7158,11.722,900700.0
2008-09-24 11:40:00,18.88,18.89,18.76,18.78,624700.0,11.722,11.7282,11.6475,11.6599,624700.0
2008-09-24 11:50:00,18.78,18.86,18.77,18.84,995000.0,11.6599,11.7096,11.6537,11.6972,995000.0
2008-09-24 12:00:00,18.83,18.84,18.76,18.81,1135100.0,11.6909,11.6972,11.6475,11.6785,1135100.0
2008-09-24 12:10:00,18.81,18.87,18.78,18.83,621600.0,11.6785,11.7158,11.6599,11.6909,621600.0
2008-09-24 12:20:00,18.84,18.85,18.67,18.7,1368200.0,11.6972,11.7034,11.5916,11.6102,1368200.0
2008-09-24 12:30:00,18.7,18.75,18.67,18.68,975700.0,11.6102,11.6413,11.5916,11.5978,975700.0
2008-09-24 12:40:00,18.69,18.72,18.66,18.69,799300.0,11.604,11.6226,11.5854,11.604,799300.0
2008-09-24 12:50:00,18.69,18.75,18.69,18.7,646200.0,11.604,11.6413,11.604,11.6102,646200.0
2008-09-24 13:00:00,18.69,18.76,18.66,18.74,807500.0,11.604,11.6475,11.5854,11.6351,807500.0
2008-09-24 13:10:00,18.73,18.82,18.72,18.76,1004300.0,11.6289,11.6847,11.6226,11.6475,1004300.0
2008-09-24 13:20:00,18.76,18.83,18.76,18.83,1113300.0,11.6475,11.6909,11.6475,11.6909,1113300.0
2008-09-24 13:30:00,18.82,18.9,18.79,18.85,946500.0,11.6847,11.7344,11.6661,11.7034,946500.0
2008-09-24 13:40:00,18.85,18.89,18.79,18.83,1168700.0,11.7034,11.7282,11.6661,11.6909,1168700.0
2008-09-24 13:50:00,18.83,18.84,18.75,18.77,1332900.0,11.6909,11.6972,11.6413,11.6537,1332900.0
2008-09-24 14:00:00,18.77,18.78,18.75,18.77,815900.0,11.6537,11.6599,11.6413,11.6537,815900.0
2008-09-24 14:10:00,18.78,18.79,18.71,18.75,1860200.0,11.6599,11.6661,11.6164,11.6413,1860200.0
2008-09-24 14:20:00,18.75,18.8,18.73,18.79,928000.0,11.6413,11.6723,11.6289,11.6661,928000.0
2008-09-24 14:30:00,18.8,18.83,18.79,18.8,657100.0,11.6723,11.6909,11.6661,11.6723,657100.0
2008-09-24 14:40:00,18.8,18.85,18.78,18.79,1101700.0,11.6723,11.7034,11.6599,11.6661,1101700.0
2008-09-24 14:50:00,18.78,18.8,18.74,18.75,1048300.0,11.6599,11.6723,11.6351,11.6413,1048300.0
2008-09-24 15:00:00,18.75,18.79,18.73,18.78,1133000.0,11.6413,11.6661,11.6289,11.6599,1133000.0
2008-09-24 15:10:00,18.79,18.79,18.65,18.67,2247000.0,11.6661,11.6661,11.5792,11.5916,2247000.0
2008-09-24 15:20:00,18.68,18.75,18.6,18.74,2521000.0,11.5978,11.6413,11.5481,11.6351,2521000.0
2008-09-24 15:30:00,18.74,18.76,18.62,18.66,2507700.0,11.6351,11.6475,11.5606,11.5854,2507700.0
2008-09-24 15:40:00,18.66,18.66,18.57,18.62,2903700.0,11.5854,11.5854,11.5295,11.5606,2903700.0
2008-09-24 15:50:00,18.61,18.77,18.58,18.76,5311900.0,11.5544,11.6537,11.5357,11.6475,5311900.0
2008-09-25 09:30:00,18.94,18.95,18.55,18.77,3249400.0,11.7592,11.7654,11.5171,11.6537,3249400.0
2008-09-25 09:40:00,18.77,18.91,18.75,18.79,2064700.0,11.6537,11.7406,11.6413,11.6661,2064700.0
2008-09-25 09:50:00,18.79,18.87,18.77,18.78,2030500.0,11.6661,11.7158,11.6537,11.6599,2030500.0
2008-09-25 10:00:00,18.78,18.82,18.76,18.79,2479900.0,11.6599,11.6847,11.6475,11.6661,2479900.0
2008-09-25 10:10:00,18.79,19.0,18.78,18.97,2155500.0,11.6661,11.7965,11.6599,11.7779,2155500.0
2008-09-25 10:20:00,18.97,18.98,18.89,18.91,1400200.0,11.7779,11.7841,11.7282,11.7406,1400200.0
2008-09-25 10:30:00,18.91,18.95,18.81,18.83,1503600.0,11.7406,11.7654,11.6785,11.6909,1503600.0
2008-09-25 10:40:00,18.83,18.85,18.77,18.8,1589800.0,11.6909,11.7034,11.6537,11.6723,1589800.0
2008-09-25 10:50:00,18.8,18.8,18.75,18.76,854400.0,11.6723,11.6723,11.6413,11.6475,854400.0
2008-09-25 11:00:00,18.75,18.77,18.71,18.71,1031800.0,11.6413,11.6537,11.6164,11.6164,1031800.0
2008-09-25 11:10:00,18.71,18.72,18.66,18.69,1641600.0,11.6164,11.6226,11.5854,11.604,1641600.0
2008-09-25 11:20:00,18.69,18.76,18.68,18.75,1901400.0,11.604,11.6475,11.5978,11.6413,1901400.0
2008-09-25 11:30:00,18.75,18.8,18.68,18.68,1992800.0,11.6413,11.6723,11.5978,11.5978,1992800.0
2008-09-25 11:40:00,18.68,18.72,18.68,18.7,1268600.0,11.5978,11.6226,11.5978,11.6102,1268600.0
2008-09-25 11:50:00,18.71,18.77,18.67,18.76,961200.0,11.6164,11.6537,11.5916,11.6475,961200.0
2008-09-25 12:00:00,18.77,18.78,18.74,18.76,868200.0,11.6537,11.6599,11.6351,11.6475,868200.0
2008-09-25 12:10:00,18.76,18.84,18.76,18.82,909800.0,11.6475,11.6972,11.6475,11.6847,909800.0
2008-09-25 12:20:00,18.82,18.83,18.8,18.81,857800.0,11.6847,11.6909,11.6723,11.6785,857800.0
2008-09-25 12:30:00,18.81,18.81,18.79,18.8,636900.0,11.6785,11.6785,11.6661,11.6723,636900.0
2008-09-25 12:40:00,18.8,18.8,18.79,18.79,267500.0,11.6723,11.6723,11.6661,11.6661,267500.0
2008-09-25 12:50:00,18.8,18.88,18.76,18.87,3441900.0,11.6723,11.722,11.6475,11.7158,3441900.0
2008-09-25 13:00:00,18.87,18.95,18.86,18.92,3077100.0,11.7158,11.7654,11.7096,11.7468,3077100.0
2008-09-25 13:10:00,18.91,18.93,18.85,18.9,2234600.0,11.7406,11.753,11.7034,11.7344,2234600.0
2008-09-25 13:20:00,18.9,18.9,18.84,18.89,1975000.0,11.7344,11.7344,11.6972,11.7282,1975000.0
2008-09-25 13:30:00,18.89,18.92,18.87,18.9,1823600.0,11.7282,11.7468,11.7158,11.7344,1823600.0
2008-09-25 13:40:00,18.91,18.91,18.82,18.82,1284700.0,11.7406,11.7406,11.6847,11.6847,1284700.0
2008-09-25 13:50:00,18.82,18.83,18.74,18.81,1195200.0,11.6847,11.6909,11.6351,11.6785,1195200.0
2008-09-25 14:00:00,18.81,18.84,18.75,18.75,1082200.0,11.6785,11.6972,11.6413,11.6413,1082200.0
2008-09-25 14:10:00,18.75,18.76,18.66,18.72,1164200.0,11.6413,11.6475,11.5854,11.6226,1164200.0
2008-09-25 14:20:00,18.73,18.74,18.65,18.73,868900.0,11.6289,11.6351,11.5792,11.6289,868900.0
2008-09-25 14:30:00,18.74,18.8,18.73,18.75,709200.0,11.6351,11.6723,11.6289,11.6413,709200.0
2008-09-25 14:40:00,18.75,18.77,18.71,18.71,911900.0,11.6413,11.6537,11.6164,11.6164,911900.0
2008-09-25 14:50:00,18.7,18.74,18.69,18.73,904600.0,11.6102,11.6351,11.604,11.6289,904600.0
2008-09-25 15:00:00,18.73,18.8,18.71,18.77,1154800.0,11.6289,11.6723,11.6164,11.6537,1154800.0
2008-09-25 15:10:00,18.77,18.83,18.75,18.81,1681900.0,11.6537,11.6909,11.6413,11.6785,1681900.0
2008-09-25 15:20:00,18.81,18.86,18.81,18.85,1366100.0,11.6785,11.7096,11.6785,11.7034,1366100.0
2008-09-25 15:30:00,18.85,18.86,18.7,18.78,2308600.0,11.7034,11.7096,11.6102,11.6599,2308600.0
2008-09-25 15:40:00,18.79,18.79,18.57,18.58,3349100.0,11.6661,11.6661,11.5295,11.5357,3349100.0
2008-09-25 15:50:00,18.58,18.6,18.52,18.58,5476600.0,11.5357,11.5481,11.4985,11.5357,5476600.0
2008-09-26 09:30:00,18.24,18.52,18.19,18.35,2946000.0,11.3246,11.4985,11.2936,11.3929,2946000.0
2008-09-26 09:40:00,18.36,18.44,18.2,18.4,2008100.0,11.3991,11.4488,11.2998,11.424,2008100.0
2008-09-26 09:50:00,18.4,18.61,18.33,18.57,2029400.0,11.424,11.5544,11.3805,11.5295,2029400.0
2008-09-26 10:00:00,18.57,18.61,18.4,18.43,2736900.0,11.5295,11.5544,11.424,11.4426,2736900.0
2008-09-26 10:10:00,18.42,18.48,18.39,18.47,838900.0,11.4364,11.4736,11.4178,11.4674,838900.0
2008-09-26 10:20:00,18.46,18.53,18.43,18.47,830500.0,11.4612,11.5047,11.4426,11.4674,830500.0
2008-09-26 10:30:00,18.47,18.48,18.37,18.48,1003600.0,11.4674,11.4736,11.4053,11.4736,1003600.0
2008-09-26 10:40:00,18.47,18.52,18.35,18.42,1479800.0,11.4674,11.4985,11.3929,11.4364,1479800.0
2008-09-26 10:50:00,18.43,18.55,18.41,18.46,934300.0,11.4426,11.5171,11.4302,11.4612,934300.0
2008-09-26 11:00:00,18.47,18.54,18.44,18.53,900200.0,11.4674,11.5109,11.4488,11.5047,900200.0
2008-09-26 11:10:00,18.53,18.56,18.39,18.47,1152000.0,11.5047,11.5233,11.4178,11.4674,1152000.0
2008-09-26 11:20:00,18.46,18.52,18.45,18.51,673600.0,11.4612,11.4985,11.455,11.4923,673600.0
2008-09-26 11:30:00,18.5,18.55,18.45,18.45,1942000.0,11.4861,11.5171,11.455,11.455,1942000.0
2008-09-26 11:40:00,18.46,18.47,18.41,18.45,970000.0,11.4612,11.4674,11.4302,11.455,970000.0
2008-09-26 11:50:00,18.46,18.5,18.41,18.44,1150000.0,11.4612,11.4861,11.4302,11.4488,1150000.0
2008-09-26 12:00:00,18.44,18.47,18.39,18.44,921400.0,11.4488,11.4674,11.4178,11.4488,921400.0
2008-09-26 12:10:00,18.43,18.45,18.38,18.4,963500.0,11.4426,11.455,11.4116,11.424,963500.0
2008-09-26 12:20:00,18.39,18.45,18.38,18.43,1007100.0,11.4178,11.455,11.4116,11.4426,1007100.0
2008-09-26 12:30:00,18.43,18.5,18.42,18.48,484200.0,11.4426,11.4861,11.4364,11.4736,484200.0
2008-09-26 12:40:00,18.48,18.51,18.45,18.49,757100.0,11.4736,11.4923,11.455,11.4798,757100.0
2008-09-26 12:50:00,18.48,18.53,18.47,18.49,712600.0,11.4736,11.5047,11.4674,11.4798,712600.0
2008-09-26 13:00:00,18.49,18.55,18.48,18.5,1477000.0,11.4798,11.5171,11.4736,11.4861,1477000.0
2008-09-26 13:10:00,18.5,18.61,18.49,18.6,1239800.0,11.4861,11.5544,11.4798,11.5481,1239800.0
2008-09-26 13:20:00,18.6,18.68,18.59,18.64,1065400.0,11.5481,11.5978,11.5419,11.573,1065400.0
2008-09-26 13:30:00,18.64,18.71,18.63,18.7,756900.0,11.573,11.6164,11.5668,11.6102,756900.0
2008-09-26 13:40:00,18.71,18.78,18.68,18.71,1691800.0,11.6164,11.6599,11.5978,11.6164,1691800.0
2008-09-26 13:50:00,18.71,18.73,18.67,18.7,1230800.0,11.6164,11.6289,11.5916,11.6102,1230800.0
2008-09-26 14:00:00,18.7,18.71,18.66,18.7,1005700.0,11.6102,11.6164,11.5854,11.6102,1005700.0
2008-09-26 14:10:00,18.69,18.74,18.67,18.74,779400.0,11.604,11.6351,11.5916,11.6351,779400.0
2008-09-26 14:20:00,18.74,18.78,18.7,18.7,1526400.0,11.6351,11.6599,11.6102,11.6102,1526400.0
2008-09-26 14:30:00,18.7,18.75,18.69,18.74,775600.0,11.6102,11.6413,11.604,11.6351,775600.0
2008-09-26 14:40:00,18.74,18.79,18.71,18.73,849800.0,11.6351,11.6661,11.6164,11.6289,849800.0
2008-09-26 14:50:00,18.73,18.74,18.63,18.63,625800.0,11.6289,11.6351,11.5668,11.5668,625800.0
2008-09-26 15:00:00,18.62,18.66,18.56,18.6,1009200.0,11.5606,11.5854,11.5233,11.5481,1009200.0
2008-09-26 15:10:00,18.59,18.63,18.58,18.59,981900.0,11.5419,11.5668,11.5357,11.5419,981900.0
2008-09-26 15:20:00,18.59,18.93,18.59,18.9,4937700.0,11.5419,11.753,11.5419,11.7344,4937700.0
2008-09-26 15:30:00,18.91,18.99,18.87,18.95,3950700.0,11.7406,11.7903,11.7158,11.7654,3950700.0
2008-09-26 15:40:00,18.96,19.13,18.94,19.1,4324100.0,11.7717,11.8772,11.7592,11.8586,4324100.0
2008-09-26 15:50:00,19.11,19.4,18.97,19.22,8759100.0,11.8648,12.0448,11.7779,11.9331,8759100.0
2008-09-29 09:30:00,18.81,19.0,18.66,18.69,3068600.0,11.6785,11.7965,11.5854,11.604,3068600.0
2008-09-29 09:40:00,18.69,18.7,18.55,18.56,2102000.0,11.604,11.6102,11.5171,11.5233,2102000.0
2008-09-29 09:50:00,18.56,18.56,18.34,18.53,2972600.0,11.5233,11.5233,11.3867,11.5047,2972600.0
2008-09-29 10:00:00,18.52,18.59,18.42,18.46,2041800.0,11.4985,11.5419,11.4364,11.4612,2041800.0
2008-09-29 10:10:00,18.46,18.54,18.33,18.45,2112700.0,11.4612,11.5109,11.3805,11.455,2112700.0
2008-09-29 10:20:00,18.45,18.48,18.37,18.44,2390400.0,11.455,11.4736,11.4053,11.4488,2390400.0
2008-09-29 10:30:00,18.43,18.47,18.36,18.36,1394200.0,11.4426,11.4674,11.3991,11.3991,1394200.0
2008-09-29 10:40:00,18.36,18.52,18.34,18.51,1449900.0,11.3991,11.4985,11.3867,11.4923,1449900.0
2008-09-29 10:50:00,18.51,18.54,18.4,18.45,871500.0,11.4923,11.5109,11.424,11.455,871500.0
2008-09-29 11:00:00,18.45,18.45,18.36,18.45,893300.0,11.455,11.455,11.3991,11.455,893300.0
2008-09-29 11:10:00,18.45,18.45,18.35,18.41,947300.0,11.455,11.455,11.3929,11.4302,947300.0
2008-09-29 11:20:00,18.41,18.46,18.35,18.41,876800.0,11.4302,11.4612,11.3929,11.4302,876800.0
2008-09-29 11:30:00,18.42,18.42,18.33,18.35,1390200.0,11.4364,11.4364,11.3805,11.3929,1390200.0
2008-09-29 11:40:00,18.35,18.39,18.28,18.35,1465200.0,11.3929,11.4178,11.3495,11.3929,1465200.0
2008-09-29 11:50:00,18.35,18.44,18.33,18.39,854600.0,11.3929,11.4488,11.3805,11.4178,854600.0
2008-09-29 12:00:00,18.38,18.43,18.38,18.41,584800.0,11.4116,11.4426,11.4116,11.4302,584800.0
2008-09-29 12:10:00,18.41,18.45,18.31,18.33,898100.0,11.4302,11.455,11.3681,11.3805,898100.0
2008-09-29 12:20:00,18.33,18.41,18.31,18.37,935600.0,11.3805,11.4302,11.3681,11.4053,935600.0
2008-09-29 12:30:00,18.37,18.41,18.29,18.37,968100.0,11.4053,11.4302,11.3557,11.4053,968100.0
2008-09-29 12:40:00,18.38,18.51,18.38,18.44,1301200.0,11.4116,11.4923,11.4116,11.4488,1301200.0
2008-09-29 12:50:00,18.43,18.46,18.39,18.45,1077800.0,11.4426,11.4612,11.4178,11.455,1077800.0
2008-09-29 13:00:00,18.46,18.54,18.42,18.46,2063300.0,11.4612,11.5109,11.4364,11.4612,2063300.0
2008-09-29 13:10:00,18.46,18.5,18.44,18.47,867700.0,11.4612,11.4861,11.4488,11.4674,867700.0
2008-09-29 13:20:00,18.47,18.61,18.46,18.59,1292600.0,11.4674,11.5544,11.4612,11.5419,1292600.0
2008-09-29 13:30:00,18.59,18.61,18.43,18.51,2243300.0,11.5419,11.5544,11.4426,11.4923,2243300.0
2008-09-29 13:40:00,18.5,18.52,18.07,18.22,4153100.0,11.4861,11.4985,11.2191,11.3122,4153100.0
2008-09-29 13:50:00,18.22,18.5,18.12,18.19,3688000.0,11.3122,11.4861,11.2501,11.2936,3688000.0
2008-09-29 14:00:00,18.18,18.36,18.04,18.11,3123600.0,11.2874,11.3991,11.2005,11.2439,3123600.0
2008-09-29 14:10:00,18.13,18.25,18.03,18.21,3089400.0,11.2563,11.3308,11.1942,11.306,3089400.0
2008-09-29 14:20:00,18.21,18.35,18.08,18.16,2614400.0,11.306,11.3929,11.2253,11.275,2614400.0
2008-09-29 14:30:00,18.16,18.27,18.03,18.25,2426300.0,11.275,11.3433,11.1942,11.3308,2426300.0
2008-09-29 14:40:00,18.25,18.32,18.07,18.08,1650600.0,11.3308,11.3743,11.2191,11.2253,1650600.0
2008-09-29 14:50:00,18.07,18.12,18.04,18.06,1203100.0,11.2191,11.2501,11.2005,11.2129,1203100.0
2008-09-29 15:00:00,18.06,18.15,18.0,18.01,1414600.0,11.2129,11.2688,11.1756,11.1818,1414600.0
2008-09-29 15:10:00,18.0,18.05,17.92,17.93,1866900.0,11.1756,11.2067,11.126,11.1322,1866900.0
2008-09-29 15:20:00,17.92,17.92,17.73,17.78,3688600.0,11.126,11.126,11.008,11.039,3688600.0
2008-09-29 15:30:00,17.77,18.0,17.66,17.99,3200400.0,11.0328,11.1756,10.9645,11.1694,3200400.0
2008-09-29 15:40:00,18.0,18.28,17.99,18.06,3942600.0,11.1756,11.3495,11.1694,11.2129,3942600.0
2008-09-29 15:50:00,18.05,18.06,17.6,17.61,6708600.0,11.2067,11.2129,10.9273,10.9335,6708600.0
2008-09-30 09:30:00,18.03,18.12,17.8,18.1,3780700.0,11.1942,11.2501,11.0514,11.2377,3780700.0
2008-09-30 09:40:00,18.11,18.16,17.92,17.93,2228100.0,11.2439,11.275,11.126,11.1322,2228100.0
2008-09-30 09:50:00,17.93,18.02,17.8,18.0,3260600.0,11.1322,11.188,11.0514,11.1756,3260600.0
2008-09-30 10:00:00,18.0,18.08,17.89,17.91,2393200.0,11.1756,11.2253,11.1073,11.1197,2393200.0
2008-09-30 10:10:00,17.91,18.09,17.91,18.03,2898400.0,11.1197,11.2315,11.1197,11.1942,2898400.0
2008-09-30 10:20:00,18.03,18.06,17.88,17.9,1461200.0,11.1942,11.2129,11.1011,11.1135,1461200.0
2008-09-30 10:30:00,17.89,18.01,17.85,18.0,1692600.0,11.1073,11.1818,11.0825,11.1756,1692600.0
2008-09-30 10:40:00,18.01,18.17,17.96,18.16,2507400.0,11.1818,11.2812,11.1508,11.275,2507400.0
2008-09-30 10:50:00,18.16,18.17,18.06,18.07,1503200.0,11.275,11.2812,11.2129,11.2191,1503200.0
2008-09-30 11:00:00,18.07,18.09,17.98,18.04,2561300.0,11.2191,11.2315,11.1632,11.2005,2561300.0
2008-09-30 11:10:00,18.04,18.07,17.97,18.0,3031800.0,11.2005,11.2191,11.157,11.1756,3031800.0
2008-09-30 11:20:00,18.0,18.07,17.94,18.06,1064200.0,11.1756,11.2191,11.1384,11.2129,1064200.0
2008-09-30 11:30:00,18.05,18.16,18.05,18.14,928900.0,11.2067,11.275,11.2067,11.2625,928900.0
2008-09-30 11:40:00,18.14,18.25,18.08,18.24,1213300.0,11.2625,11.3308,11.2253,11.3246,1213300.0
2008-09-30 11:50:00,18.24,18.31,18.17,18.28,1923600.0,11.3246,11.3681,11.2812,11.3495,1923600.0
2008-09-30 12:00:00,18.28,18.31,18.22,18.31,1283200.0,11.3495,11.3681,11.3122,11.3681,1283200.0
2008-09-30 12:10:00,18.31,18.33,18.22,18.3,1089200.0,11.3681,11.3805,11.3122,11.3619,1089200.0
2008-09-30 12:20:00,18.29,18.32,18.18,18.22,1557400.0,11.3557,11.3743,11.2874,11.3122,1557400.0
2008-09-30 12:30:00,18.22,18.29,18.19,18.26,1716800.0,11.3122,11.3557,11.2936,11.337,1716800.0
2008-09-30 12:40:00,18.26,18.33,18.25,18.3,1490400.0,11.337,11.3805,11.3308,11.3619,1490400.0
2008-09-30 12:50:00,18.31,18.32,18.25,18.31,552800.0,11.3681,11.3743,11.3308,11.3681,552800.0
2008-09-30 13:00:00,18.31,18.32,18.2,18.24,1204200.0,11.3681,11.3743,11.2998,11.3246,1204200.0
2008-09-30 13:10:00,18.23,18.29,18.19,18.28,1212700.0,11.3184,11.3557,11.2936,11.3495,1212700.0
2008-09-30 13:20:00,18.29,18.34,18.25,18.34,1273400.0,11.3557,11.3867,11.3308,11.3867,1273400.0
2008-09-30 13:30:00,18.33,18.39,18.3,18.31,1308600.0,11.3805,11.4178,11.3619,11.3681,1308600.0
2008-09-30 13:40:00,18.3,18.35,18.3,18.34,1147200.0,11.3619,11.3929,11.3619,11.3867,1147200.0
2008-09-30 13:50:00,18.34,18.36,18.23,18.26,1837000.0,11.3867,11.3991,11.3184,11.337,1837000.0
2008-09-30 14:00:00,18.25,18.31,18.22,18.28,1475900.0,11.3308,11.3681,11.3122,11.3495,1475900.0
2008-09-30 14:10:00,18.28,18.37,18.28,18.35,1949800.0,11.3495,11.4053,11.3495,11.3929,1949800.0
2008-09-30 14:20:00,18.35,18.43,18.31,18.42,1352900.0,11.3929,11.4426,11.3681,11.4364,1352900.0
2008-09-30 14:30:00,18.42,18.44,18.38,18.38,973800.0,11.4364,11.4488,11.4116,11.4116,973800.0
2008-09-30 14:40:00,18.39,18.45,18.39,18.43,942600.0,11.4178,11.455,11.4178,11.4426,942600.0
2008-09-30 14:50:00,18.42,18.47,18.41,18.44,1253800.0,11.4364,11.4674,11.4302,11.4488,1253800.0
2008-09-30 15:00:00,18.45,18.46,18.4,18.41,844500.0,11.455,11.4612,11.424,11.4302,844500.0
2008-09-30 15:10:00,18.42,18.42,18.34,18.37,1887900.0,11.4364,11.4364,11.3867,11.4053,1887900.0
2008-09-30 15:20:00,18.37,18.52,18.34,18.51,2154800.0,11.4053,11.4985,11.3867,11.4923,2154800.0
2008-09-30 15:30:00,18.51,18.55,18.47,18.53,2332800.0,11.4923,11.5171,11.4674,11.5047,2332800.0
2008-09-30 15:40:00,18.54,18.76,18.51,18.74,3773700.0,11.5109,11.6475,11.4923,11.6351,3773700.0
2008-09-30 15:50:00,18.74,18.8,18.64,18.73,6016700.0,11.6351,11.6723,11.573,11.6289,6016700.0
2008-10-01 09:30:00,18.56,18.56,18.33,18.34,1812900.0,11.5233,11.5233,11.3805,11.3867,1812900.0
2008-10-01 09:40:00,18.33,18.51,18.33,18.46,1508100.0,11.3805,11.4923,11.3805,11.4612,1508100.0
2008-10-01 09:50:00,18.46,18.51,18.37,18.43,1242800.0,11.4612,11.4923,11.4053,11.4426,1242800.0
2008-10-01 10:00:00,18.43,18.43,18.2,18.27,2164100.0,11.4426,11.4426,11.2998,11.3433,2164100.0
2008-10-01 10:10:00,18.27,18.38,18.23,18.34,1068100.0,11.3433,11.4116,11.3184,11.3867,1068100.0
2008-10-01 10:20:00,18.34,18.35,18.27,18.33,770000.0,11.3867,11.3929,11.3433,11.3805,770000.0
2008-10-01 10:30:00,18.32,18.33,18.19,18.22,1767500.0,11.3743,11.3805,11.2936,11.3122,1767500.0
2008-10-01 10:40:00,18.22,18.26,18.15,18.16,1648800.0,11.3122,11.337,11.2688,11.275,1648800.0
2008-10-01 10:50:00,18.17,18.24,18.1,18.11,1982300.0,11.2812,11.3246,11.2377,11.2439,1982300.0
2008-10-01 11:00:00,18.12,18.13,18.06,18.08,2048000.0,11.2501,11.2563,11.2129,11.2253,2048000.0
2008-10-01 11:10:00,18.07,18.21,18.06,18.2,1638000.0,11.2191,11.306,11.2129,11.2998,1638000.0
2008-10-01 11:20:00,18.2,18.23,18.13,18.16,1856500.0,11.2998,11.3184,11.2563,11.275,1856500.0
2008-10-01 11:30:00,18.16,18.25,18.11,18.23,1161300.0,11.275,11.3308,11.2439,11.3184,1161300.0
2008-10-01 11:40:00,18.23,18.25,18.17,18.24,826500.0,11.3184,11.3308,11.2812,11.3246,826500.0
2008-10-01 11:50:00,18.24,18.28,18.22,18.23,1297000.0,11.3246,11.3495,11.3122,11.3184,1297000.0
2008-10-01 12:00:00,18.23,18.24,18.13,18.2,831500.0,11.3184,11.3246,11.2563,11.2998,831500.0
2008-10-01 12:10:00,18.2,18.32,18.19,18.27,984100.0,11.2998,11.3743,11.2936,11.3433,984100.0
2008-10-01 12:20:00,18.27,18.29,18.22,18.25,812700.0,11.3433,11.3557,11.3122,11.3308,812700.0
2008-10-01 12:30:00,18.25,18.44,18.22,18.38,1491800.0,11.3308,11.4488,11.3122,11.4116,1491800.0
2008-10-01 12:40:00,18.38,18.41,18.31,18.4,1764300.0,11.4116,11.4302,11.3681,11.424,1764300.0
2008-10-01 12:50:00,18.4,18.46,18.39,18.44,1563500.0,11.424,11.4612,11.4178,11.4488,1563500.0
2008-10-01 13:00:00,18.45,18.45,18.34,18.37,820300.0,11.455,11.455,11.3867,11.4053,820300.0
2008-10-01 13:10:00,18.38,18.43,18.37,18.41,819800.0,11.4116,11.4426,11.4053,11.4302,819800.0
2008-10-01 13:20:00,18.41,18.42,18.33,18.36,609800.0,11.4302,11.4364,11.3805,11.3991,609800.0
2008-10-01 13:30:00,18.37,18.4,18.29,18.4,1640300.0,11.4053,11.424,11.3557,11.424,1640300.0
2008-10-01 13:40:00,18.4,18.55,18.26,18.45,3036700.0,11.424,11.5171,11.337,11.455,3036700.0
2008-10-01 13:50:00,18.45,18.48,18.31,18.37,1390200.0,11.455,11.4736,11.3681,11.4053,1390200.0
2008-10-01 14:00:00,18.37,18.52,18.28,18.44,2234000.0,11.4053,11.4985,11.3495,11.4488,2234000.0
2008-10-01 14:10:00,18.47,18.57,18.41,18.52,1427000.0,11.4674,11.5295,11.4302,11.4985,1427000.0
2008-10-01 14:20:00,18.52,18.64,18.49,18.62,2126500.0,11.4985,11.573,11.4798,11.5606,2126500.0
2008-10-01 14:30:00,18.61,18.63,18.5,18.6,1646400.0,11.5544,11.5668,11.4861,11.5481,1646400.0
2008-10-01 14:40:00,18.6,18.65,18.54,18.62,1983500.0,11.5481,11.5792,11.5109,11.5606,1983500.0
2008-10-01 14:50:00,18.63,18.69,18.5,18.54,2638500.0,11.5668,11.604,11.4861,11.5109,2638500.0
2008-10-01 15:00:00,18.53,18.57,18.5,18.54,1704800.0,11.5047,11.5295,11.4861,11.5109,1704800.0
2008-10-01 15:10:00,18.53,18.6,18.45,18.46,1773200.0,11.5047,11.5481,11.455,11.4612,1773200.0
2008-10-01 15:20:00,18.47,18.54,18.45,18.48,987000.0,11.4674,11.5109,11.455,11.4736,987000.0
2008-10-01 15:30:00,18.48,18.58,18.48,18.54,1614800.0,11.4736,11.5357,11.4736,11.5109,1614800.0
2008-10-01 15:40:00,18.54,18.63,18.53,18.56,1914200.0,11.5109,11.5668,11.5047,11.5233,1914200.0
2008-10-01 15:50:00,18.56,18.58,18.5,18.5,3838000.0,11.5233,11.5357,11.4861,11.4861,3838000.0
2008-10-02 09:30:00,18.24,18.26,18.09,18.1,2201600.0,11.3246,11.337,11.2315,11.2377,2201600.0
2008-10-02 09:40:00,18.1,18.13,17.85,17.94,3447800.0,11.2377,11.2563,11.0825,11.1384,3447800.0
2008-10-02 09:50:00,17.94,17.95,17.77,17.82,2413000.0,11.1384,11.1446,11.0328,11.0639,2413000.0
2008-10-02 10:00:00,17.81,17.83,17.75,17.76,1589800.0,11.0577,11.0701,11.0204,11.0266,1589800.0
2008-10-02 10:10:00,17.76,17.87,17.75,17.79,2247200.0,11.0266,11.0949,11.0204,11.0452,2247200.0
2008-10-02 10:20:00,17.79,17.87,17.76,17.84,1255000.0,11.0452,11.0949,11.0266,11.0763,1255000.0
2008-10-02 10:30:00,17.85,17.92,17.82,17.85,1133700.0,11.0825,11.126,11.0639,11.0825,1133700.0
2008-10-02 10:40:00,17.85,17.85,17.78,17.81,822200.0,11.0825,11.0825,11.039,11.0577,822200.0
2008-10-02 10:50:00,17.81,17.89,17.8,17.85,955600.0,11.0577,11.1073,11.0514,11.0825,955600.0
2008-10-02 11:00:00,17.85,17.93,17.79,17.81,1076200.0,11.0825,11.1322,11.0452,11.0577,1076200.0
2008-10-02 11:10:00,17.81,17.87,17.77,17.85,1495200.0,11.0577,11.0949,11.0328,11.0825,1495200.0
2008-10-02 11:20:00,17.84,17.88,17.78,17.85,1405200.0,11.0763,11.1011,11.039,11.0825,1405200.0
2008-10-02 11:30:00,17.84,17.87,17.76,17.81,1915200.0,11.0763,11.0949,11.0266,11.0577,1915200.0
2008-10-02 11:40:00,17.81,17.86,17.79,17.84,1475100.0,11.0577,11.0887,11.0452,11.0763,1475100.0
2008-10-02 11:50:00,17.84,17.89,17.82,17.86,614600.0,11.0763,11.1073,11.0639,11.0887,614600.0
2008-10-02 12:00:00,17.87,17.92,17.86,17.89,1056500.0,11.0949,11.126,11.0887,11.1073,1056500.0
2008-10-02 12:10:00,17.88,17.92,17.8,17.83,1286500.0,11.1011,11.126,11.0514,11.0701,1286500.0
2008-10-02 12:20:00,17.83,17.85,17.76,17.78,1647000.0,11.0701,11.0825,11.0266,11.039,1647000.0
2008-10-02 12:30:00,17.78,17.8,17.74,17.78,1534600.0,11.039,11.0514,11.0142,11.039,1534600.0
2008-10-02 12:40:00,17.77,17.79,17.72,17.73,1209200.0,11.0328,11.0452,11.0018,11.008,1209200.0
2008-10-02 12:50:00,17.72,17.78,17.72,17.78,1389400.0,11.0018,11.039,11.0018,11.039,1389400.0
2008-10-02 13:00:00,17.78,17.78,17.72,17.72,849800.0,11.039,11.039,11.0018,11.0018,849800.0
2008-10-02 13:10:00,17.73,17.77,17.7,17.75,1501600.0,11.008,11.0328,10.9894,11.0204,1501600.0
2008-10-02 13:20:00,17.74,17.77,17.7,17.75,1830000.0,11.0142,11.0328,10.9894,11.0204,1830000.0
2008-10-02 13:30:00,17.75,17.79,17.72,17.72,1061600.0,11.0204,11.0452,11.0018,11.0018,1061600.0
2008-10-02 13:40:00,17.73,17.85,17.66,17.75,2395500.0,11.008,11.0825,10.9645,11.0204,2395500.0
2008-10-02 13:50:00,17.75,17.82,17.67,17.78,1984100.0,11.0204,11.0639,10.9707,11.039,1984100.0
2008-10-02 14:00:00,17.78,17.82,17.69,17.74,1549600.0,11.039,11.0639,10.9832,11.0142,1549600.0
2008-10-02 14:10:00,17.74,17.81,17.7,17.7,1179900.0,11.0142,11.0577,10.9894,10.9894,1179900.0
2008-10-02 14:20:00,17.7,17.73,17.67,17.68,1248800.0,10.9894,11.008,10.9707,10.9769,1248800.0
2008-10-02 14:30:00,17.68,17.69,17.53,17.6,2413900.0,10.9769,10.9832,10.8838,10.9273,2413900.0
2008-10-02 14:40:00,17.6,17.65,17.52,17.56,2187600.0,10.9273,10.9583,10.8776,10.9024,2187600.0
2008-10-02 14:50:00,17.56,17.65,17.52,17.59,1839600.0,10.9024,10.9583,10.8776,10.9211,1839600.0
2008-10-02 15:00:00,17.6,17.65,17.55,17.57,1427900.0,10.9273,10.9583,10.8962,10.9086,1427900.0
2008-10-02 15:10:00,17.56,17.59,17.42,17.44,2492500.0,10.9024,10.9211,10.8155,10.8279,2492500.0
2008-10-02 15:20:00,17.43,17.47,17.35,17.35,3147600.0,10.8217,10.8466,10.7721,10.7721,3147600.0
2008-10-02 15:30:00,17.36,17.43,17.17,17.21,5351800.0,10.7783,10.8217,10.6603,10.6851,5351800.0
2008-10-02 15:40:00,17.21,17.25,17.13,17.16,4097900.0,10.6851,10.71,10.6355,10.6541,4097900.0
2008-10-02 15:50:00,17.16,17.31,17.15,17.21,5719800.0,10.6541,10.7472,10.6479,10.6851,5719800.0
2008-10-03 09:30:00,17.5,17.59,17.2,17.41,3674900.0,10.8652,10.9211,10.6789,10.8093,3674900.0
2008-10-03 09:40:00,17.41,17.56,17.4,17.47,3965800.0,10.8093,10.9024,10.8031,10.8466,3965800.0
2008-10-03 09:50:00,17.48,17.51,17.44,17.47,1691400.0,10.8528,10.8714,10.8279,10.8466,1691400.0
2008-10-03 10:00:00,17.47,17.55,17.45,17.45,1556200.0,10.8466,10.8962,10.8341,10.8341,1556200.0
2008-10-03 10:10:00,17.46,17.63,17.45,17.59,1622600.0,10.8404,10.9459,10.8341,10.9211,1622600.0
2008-10-03 10:20:00,17.6,17.63,17.5,17.55,1526900.0,10.9273,10.9459,10.8652,10.8962,1526900.0
2008-10-03 10:30:00,17.55,17.74,17.55,17.69,1780800.0,10.8962,11.0142,10.8962,10.9832,1780800.0
2008-10-03 10:40:00,17.7,17.73,17.63,17.7,1175500.0,10.9894,11.008,10.9459,10.9894,1175500.0
2008-10-03 10:50:00,17.7,17.86,17.7,17.8,1692600.0,10.9894,11.0887,10.9894,11.0514,1692600.0
2008-10-03 11:00:00,17.8,17.89,17.75,17.78,1798700.0,11.0514,11.1073,11.0204,11.039,1798700.0
2008-10-03 11:10:00,17.78,17.82,17.75,17.77,884800.0,11.039,11.0639,11.0204,11.0328,884800.0
2008-10-03 11:20:00,17.77,17.79,17.72,17.77,1231000.0,11.0328,11.0452,11.0018,11.0328,1231000.0
2008-10-03 11:30:00,17.77,17.89,17.74,17.87,1564400.0,11.0328,11.1073,11.0142,11.0949,1564400.0
2008-10-03 11:40:00,17.87,17.89,17.81,17.84,1449900.0,11.0949,11.1073,11.0577,11.0763,1449900.0
2008-10-03 11:50:00,17.83,17.84,17.8,17.82,1325700.0,11.0701,11.0763,11.0514,11.0639,1325700.0
2008-10-03 12:00:00,17.81,17.87,17.8,17.82,1151900.0,11.0577,11.0949,11.0514,11.0639,1151900.0
2008-10-03 12:10:00,17.82,17.86,17.79,17.82,1413000.0,11.0639,11.0887,11.0452,11.0639,1413000.0
2008-10-03 12:20:00,17.82,17.84,17.7,17.76,1329400.0,11.0639,11.0763,10.9894,11.0266,1329400.0
2008-10-03 12:30:00,17.76,17.85,17.74,17.83,642300.0,11.0266,11.0825,11.0142,11.0701,642300.0
2008-10-03 12:40:00,17.84,17.84,17.77,17.78,1424400.0,11.0763,11.0763,11.0328,11.039,1424400.0
2008-10-03 12:50:00,17.78,17.88,17.76,17.84,1154600.0,11.039,11.1011,11.0266,11.0763,1154600.0
2008-10-03 13:00:00,17.85,17.91,17.75,17.82,1726600.0,11.0825,11.1197,11.0204,11.0639,1726600.0
2008-10-03 13:10:00,17.82,17.83,17.7,17.79,1623300.0,11.0639,11.0701,10.9894,11.0452,1623300.0
2008-10-03 13:20:00,17.78,17.88,17.53,17.56,2823300.0,11.039,11.1011,10.8838,10.9024,2823300.0
2008-10-03 13:30:00,17.57,17.6,17.44,17.54,3619800.0,10.9086,10.9273,10.8279,10.89,3619800.0
2008-10-03 13:40:00,17.54,17.65,17.35,17.64,4388900.0,10.89,10.9583,10.7721,10.9521,4388900.0
2008-10-03 13:50:00,17.63,17.72,17.42,17.52,2513000.0,10.9459,11.0018,10.8155,10.8776,2513000.0
2008-10-03 14:00:00,17.53,17.67,17.46,17.62,1853700.0,10.8838,10.9707,10.8404,10.9397,1853700.0
2008-10-03 14:10:00,17.63,17.73,17.58,17.64,1428400.0,10.9459,11.008,10.9149,10.9521,1428400.0
2008-10-03 14:20:00,17.63,17.67,17.4,17.42,2089700.0,10.9459,10.9707,10.8031,10.8155,2089700.0
2008-10-03 14:30:00,17.43,17.67,17.31,17.58,2486400.0,10.8217,10.9707,10.7472,10.9149,2486400.0
2008-10-03 14:40:00,17.58,17.63,17.44,17.56,1475500.0,10.9149,10.9459,10.8279,10.9024,1475500.0
2008-10-03 14:50:00,17.57,17.7,17.54,17.69,1459500.0,10.9086,10.9894,10.89,10.9832,1459500.0
2008-10-03 15:00:00,17.68,17.7,17.51,17.55,1415400.0,10.9769,10.9894,10.8714,10.8962,1415400.0
2008-10-03 15:10:00,17.55,17.59,17.5,17.54,1595800.0,10.8962,10.9211,10.8652,10.89,1595800.0
2008-10-03 15:20:00,17.54,17.61,17.5,17.55,1916800.0,10.89,10.9335,10.8652,10.8962,1916800.0
2008-10-03 15:30:00,17.54,17.7,17.54,17.59,2562500.0,10.89,10.9894,10.89,10.9211,2562500.0
2008-10-03 15:40:00,17.59,17.59,17.35,17.35,4191900.0,10.9211,10.9211,10.7721,10.7721,4191900.0
2008-10-03 15:50:00,17.36,17.41,17.26,17.3,4323300.0,10.7783,10.8093,10.7162,10.741,4323300.0
2008-10-06 09:30:00,16.97,17.37,16.95,17.36,4977000.0,10.5361,10.7845,10.5237,10.7783,4977000.0
2008-10-06 09:40:00,17.36,17.42,17.01,17.16,4629000.0,10.7783,10.8155,10.561,10.6541,4629000.0
2008-10-06 09:50:00,17.16,17.21,16.93,17.03,3852300.0,10.6541,10.6851,10.5113,10.5734,3852300.0
2008-10-06 10:00:00,17.03,17.12,16.99,17.11,2640500.0,10.5734,10.6293,10.5485,10.623,2640500.0
2008-10-06 10:10:00,17.11,17.11,16.96,17.01,2601300.0,10.623,10.623,10.5299,10.561,2601300.0
2008-10-06 10:20:00,17.01,17.05,16.97,17.03,3225300.0,10.561,10.5858,10.5361,10.5734,3225300.0
2008-10-06 10:30:00,17.03,17.04,16.94,16.95,3433400.0,10.5734,10.5796,10.5175,10.5237,3433400.0
2008-10-06 10:40:00,16.95,17.0,16.92,16.95,4336800.0,10.5237,10.5548,10.5051,10.5237,4336800.0
2008-10-06 10:50:00,16.95,17.01,16.92,17.0,2813900.0,10.5237,10.561,10.5051,10.5548,2813900.0
2008-10-06 11:00:00,17.0,17.04,16.93,17.03,3125800.0,10.5548,10.5796,10.5113,10.5734,3125800.0
2008-10-06 11:10:00,17.03,17.07,16.84,16.95,3467100.0,10.5734,10.5982,10.4554,10.5237,3467100.0
2008-10-06 11:20:00,16.95,17.03,16.89,16.93,2179000.0,10.5237,10.5734,10.4865,10.5113,2179000.0
2008-10-06 11:30:00,16.91,16.93,16.8,16.82,1816700.0,10.4989,10.5113,10.4306,10.443,1816700.0
2008-10-06 11:40:00,16.83,16.85,16.66,16.66,1826100.0,10.4492,10.4616,10.3437,10.3437,1826100.0
2008-10-06 11:50:00,16.66,16.73,16.61,16.73,1970900.0,10.3437,10.3871,10.3126,10.3871,1970900.0
2008-10-06 12:00:00,16.73,16.79,16.67,16.68,1581000.0,10.3871,10.4244,10.3499,10.3561,1581000.0
2008-10-06 12:10:00,16.68,16.76,16.65,16.73,1886200.0,10.3561,10.4057,10.3375,10.3871,1886200.0
2008-10-06 12:20:00,16.73,16.75,16.65,16.69,1398900.0,10.3871,10.3995,10.3375,10.3623,1398900.0
2008-10-06 12:30:00,16.68,16.77,16.67,16.72,2174800.0,10.3561,10.412,10.3499,10.3809,2174800.0
2008-10-06 12:40:00,16.72,16.78,16.71,16.73,2487400.0,10.3809,10.4182,10.3747,10.3871,2487400.0
2008-10-06 12:50:00,16.74,16.82,16.66,16.67,1378900.0,10.3933,10.443,10.3437,10.3499,1378900.0
2008-10-06 13:00:00,16.68,16.71,16.61,16.62,1673500.0,10.3561,10.3747,10.3126,10.3188,1673500.0
2008-10-06 13:10:00,16.61,16.69,16.6,16.68,1179800.0,10.3126,10.3623,10.3064,10.3561,1179800.0
2008-10-06 13:20:00,16.69,16.81,16.66,16.73,1231900.0,10.3623,10.4368,10.3437,10.3871,1231900.0
2008-10-06 13:30:00,16.73,16.74,16.6,16.61,1055700.0,10.3871,10.3933,10.3064,10.3126,1055700.0
2008-10-06 13:40:00,16.62,16.67,16.54,16.54,1576400.0,10.3188,10.3499,10.2692,10.2692,1576400.0
2008-10-06 13:50:00,16.54,16.69,16.52,16.6,1592300.0,10.2692,10.3623,10.2567,10.3064,1592300.0
2008-10-06 14:00:00,16.6,16.61,16.48,16.48,1696300.0,10.3064,10.3126,10.2319,10.2319,1696300.0
2008-10-06 14:10:00,16.51,16.56,16.39,16.4,1986300.0,10.2505,10.2816,10.176,10.1822,1986300.0
2008-10-06 14:20:00,16.4,16.42,16.32,16.42,1666800.0,10.1822,10.1947,10.1326,10.1947,1666800.0
2008-10-06 14:30:00,16.42,16.45,16.29,16.34,2249200.0,10.1947,10.2133,10.1139,10.145,2249200.0
2008-10-06 14:40:00,16.34,16.34,16.19,16.25,2560900.0,10.145,10.145,10.0519,10.0891,2560900.0
2008-10-06 14:50:00,16.25,16.5,16.2,16.4,2155700.0,10.0891,10.2443,10.0581,10.1822,2155700.0
2008-10-06 15:00:00,16.41,16.57,16.25,16.54,3051600.0,10.1884,10.2878,10.0891,10.2692,3051600.0
2008-10-06 15:10:00,16.54,16.78,16.51,16.75,4007100.0,10.2692,10.4182,10.2505,10.3995,4007100.0
2008-10-06 15:20:00,16.75,16.95,16.7,16.92,4976200.0,10.3995,10.5237,10.3685,10.5051,4976200.0
2008-10-06 15:30:00,16.92,17.0,16.6,16.61,2988400.0,10.5051,10.5548,10.3064,10.3126,2988400.0
2008-10-06 15:40:00,16.66,17.02,16.6,16.98,3971300.0,10.3437,10.5672,10.3064,10.5423,3971300.0
2008-10-06 15:50:00,16.98,17.07,16.8,16.91,5516500.0,10.5423,10.5982,10.4306,10.4989,5516500.0
2008-10-07 09:30:00,17.05,17.4,16.9,16.95,3076500.0,10.5858,10.8031,10.4927,10.5237,3076500.0
2008-10-07 09:40:00,16.95,17.22,16.94,17.15,3241300.0,10.5237,10.6913,10.5175,10.6479,3241300.0
2008-10-07 09:50:00,17.15,17.15,16.75,16.99,2928600.0,10.6479,10.6479,10.3995,10.5485,2928600.0
2008-10-07 10:00:00,16.99,17.08,16.76,16.95,2463700.0,10.5485,10.6044,10.4057,10.5237,2463700.0
2008-10-07 10:10:00,16.94,17.05,16.87,16.94,1706800.0,10.5175,10.5858,10.474,10.5175,1706800.0
2008-10-07 10:20:00,16.99,17.1,16.84,17.08,1604700.0,10.5485,10.6168,10.4554,10.6044,1604700.0
2008-10-07 10:30:00,17.07,17.2,17.04,17.18,1947000.0,10.5982,10.6789,10.5796,10.6665,1947000.0
2008-10-07 10:40:00,17.18,17.2,17.01,17.11,1283900.0,10.6665,10.6789,10.561,10.623,1283900.0
2008-10-07 10:50:00,17.11,17.15,17.01,17.05,1808200.0,10.623,10.6479,10.561,10.5858,1808200.0
2008-10-07 11:00:00,17.05,17.06,16.9,16.97,1544700.0,10.5858,10.592,10.4927,10.5361,1544700.0
2008-10-07 11:10:00,16.96,17.02,16.89,16.96,1303100.0,10.5299,10.5672,10.4865,10.5299,1303100.0
2008-10-07 11:20:00,16.96,17.05,16.89,17.04,1592400.0,10.5299,10.5858,10.4865,10.5796,1592400.0
2008-10-07 11:30:00,17.03,17.17,17.02,17.13,1869400.0,10.5734,10.6603,10.5672,10.6355,1869400.0
2008-10-07 11:40:00,17.14,17.31,17.13,17.26,2121800.0,10.6417,10.7472,10.6355,10.7162,2121800.0
2008-10-07 11:50:00,17.25,17.25,17.07,17.13,1084000.0,10.71,10.71,10.5982,10.6355,1084000.0
2008-10-07 12:00:00,17.14,17.19,17.05,17.08,971100.0,10.6417,10.6727,10.5858,10.6044,971100.0
2008-10-07 12:10:00,17.07,17.25,17.06,17.21,996200.0,10.5982,10.71,10.592,10.6851,996200.0
2008-10-07 12:20:00,17.21,17.23,16.92,16.94,1223400.0,10.6851,10.6976,10.5051,10.5175,1223400.0
2008-10-07 12:30:00,16.98,17.1,16.9,16.96,1323500.0,10.5423,10.6168,10.4927,10.5299,1323500.0
2008-10-07 12:40:00,16.96,17.02,16.81,16.86,2296800.0,10.5299,10.5672,10.4368,10.4678,2296800.0
2008-10-07 12:50:00,16.86,16.92,16.81,16.85,1757900.0,10.4678,10.5051,10.4368,10.4616,1757900.0
2008-10-07 13:00:00,16.85,17.0,16.85,16.97,1416200.0,10.4616,10.5548,10.4616,10.5361,1416200.0
2008-10-07 13:10:00,16.97,17.06,16.85,16.95,1758100.0,10.5361,10.592,10.4616,10.5237,1758100.0
2008-10-07 13:20:00,16.95,16.99,16.67,16.77,2196300.0,10.5237,10.5485,10.3499,10.412,2196300.0
2008-10-07 13:30:00,16.77,16.83,16.73,16.81,1732700.0,10.412,10.4492,10.3871,10.4368,1732700.0
2008-10-07 13:40:00,16.8,16.82,16.51,16.56,2638900.0,10.4306,10.443,10.2505,10.2816,2638900.0
2008-10-07 13:50:00,16.56,16.66,16.45,16.48,2588900.0,10.2816,10.3437,10.2133,10.2319,2588900.0
2008-10-07 14:00:00,16.47,16.67,16.46,16.6,1777700.0,10.2257,10.3499,10.2195,10.3064,1777700.0
2008-10-07 14:10:00,16.59,16.8,16.45,16.68,2838100.0,10.3002,10.4306,10.2133,10.3561,2838100.0
2008-10-07 14:20:00,16.67,16.85,16.56,16.7,2674800.0,10.3499,10.4616,10.2816,10.3685,2674800.0
2008-10-07 14:30:00,16.7,16.86,16.63,16.67,1896400.0,10.3685,10.4678,10.325,10.3499,1896400.0
2008-10-07 14:40:00,16.67,16.78,16.54,16.67,1787400.0,10.3499,10.4182,10.2692,10.3499,1787400.0
2008-10-07 14:50:00,16.65,16.7,16.5,16.53,1270800.0,10.3375,10.3685,10.2443,10.2629,1270800.0
2008-10-07 15:00:00,16.53,16.56,16.45,16.52,1610600.0,10.2629,10.2816,10.2133,10.2567,1610600.0
2008-10-07 15:10:00,16.52,16.66,16.42,16.46,2047800.0,10.2567,10.3437,10.1947,10.2195,2047800.0
2008-10-07 15:20:00,16.46,16.57,16.4,16.47,3123700.0,10.2195,10.2878,10.1822,10.2257,3123700.0
2008-10-07 15:30:00,16.46,16.57,16.4,16.4,2682700.0,10.2195,10.2878,10.1822,10.1822,2682700.0
2008-10-07 15:40:00,16.41,16.43,16.13,16.2,3956000.0,10.1884,10.2009,10.0146,10.0581,3956000.0
2008-10-07 15:50:00,16.19,16.3,16.0,16.0,6170700.0,10.0519,10.1201,9.9339,9.9339,6170700.0
2008-10-08 09:30:00,15.57,16.34,15.49,16.31,5827800.0,9.6669,10.145,9.6172,10.1264,5827800.0
2008-10-08 09:40:00,16.31,16.58,16.22,16.57,5202800.0,10.1264,10.294,10.0705,10.2878,5202800.0
2008-10-08 09:50:00,16.57,16.75,16.34,16.6,4409800.0,10.2878,10.3995,10.145,10.3064,4409800.0
2008-10-08 10:00:00,16.61,16.82,16.35,16.35,3316100.0,10.3126,10.443,10.1512,10.1512,3316100.0
2008-10-08 10:10:00,16.35,16.58,16.21,16.23,2809700.0,10.1512,10.294,10.0643,10.0767,2809700.0
2008-10-08 10:20:00,16.23,16.31,16.07,16.26,3229800.0,10.0767,10.1264,9.9773,10.0953,3229800.0
2008-10-08 10:30:00,16.25,16.34,16.17,16.22,3529200.0,10.0891,10.145,10.0394,10.0705,3529200.0
2008-10-08 10:40:00,16.22,16.27,15.99,16.02,2360500.0,10.0705,10.1015,9.9277,9.9463,2360500.0
2008-10-08 10:50:00,16.02,16.26,16.0,16.15,2096900.0,9.9463,10.0953,9.9339,10.027,2096900.0
2008-10-08 11:00:00,16.15,16.26,16.02,16.12,2159800.0,10.027,10.0953,9.9463,10.0084,2159800.0
2008-10-08 11:10:00,16.11,16.26,16.07,16.25,1934600.0,10.0022,10.0953,9.9773,10.0891,1934600.0
2008-10-08 11:20:00,16.25,16.39,16.22,16.31,2971200.0,10.0891,10.176,10.0705,10.1264,2971200.0
2008-10-08 11:30:00,16.3,16.32,16.1,16.26,2978900.0,10.1201,10.1326,9.996,10.0953,2978900.0
2008-10-08 11:40:00,16.26,16.32,16.09,16.25,4572500.0,10.0953,10.1326,9.9898,10.0891,4572500.0
2008-10-08 11:50:00,16.26,16.29,16.02,16.26,2467100.0,10.0953,10.1139,9.9463,10.0953,2467100.0
2008-10-08 12:00:00,16.26,16.27,15.82,15.97,2878800.0,10.0953,10.1015,9.8221,9.9153,2878800.0
2008-10-08 12:10:00,15.97,16.16,15.92,16.12,1923900.0,9.9153,10.0332,9.8842,10.0084,1923900.0
2008-10-08 12:20:00,16.11,16.13,15.95,15.95,1510800.0,10.0022,10.0146,9.9028,9.9028,1510800.0
2008-10-08 12:30:00,15.96,16.11,15.89,16.02,2054500.0,9.9091,10.0022,9.8656,9.9463,2054500.0
2008-10-08 12:40:00,16.03,16.15,15.95,15.99,1838700.0,9.9525,10.027,9.9028,9.9277,1838700.0
2008-10-08 12:50:00,15.98,16.19,15.98,16.15,1644000.0,9.9215,10.0519,9.9215,10.027,1644000.0
2008-10-08 13:00:00,16.16,16.48,16.14,16.48,3245900.0,10.0332,10.2319,10.0208,10.2319,3245900.0
2008-10-08 13:10:00,16.48,16.64,16.42,16.51,2606700.0,10.2319,10.3312,10.1947,10.2505,2606700.0
2008-10-08 13:20:00,16.51,16.57,16.3,16.32,2859800.0,10.2505,10.2878,10.1201,10.1326,2859800.0
2008-10-08 13:30:00,16.32,16.6,16.26,16.52,3427900.0,10.1326,10.3064,10.0953,10.2567,3427900.0
2008-10-08 13:40:00,16.52,16.65,16.43,16.48,2574100.0,10.2567,10.3375,10.2009,10.2319,2574100.0
2008-10-08 13:50:00,16.48,16.7,16.45,16.66,2237700.0,10.2319,10.3685,10.2133,10.3437,2237700.0
2008-10-08 14:00:00,16.66,16.8,16.58,16.65,2492600.0,10.3437,10.4306,10.294,10.3375,2492600.0
2008-10-08 14:10:00,16.65,16.74,16.57,16.7,2555100.0,10.3375,10.3933,10.2878,10.3685,2555100.0
2008-10-08 14:20:00,16.7,16.79,16.65,16.67,2730100.0,10.3685,10.4244,10.3375,10.3499,2730100.0
2008-10-08 14:30:00,16.66,16.75,16.55,16.66,2500500.0,10.3437,10.3995,10.2754,10.3437,2500500.0
2008-10-08 14:40:00,16.66,16.68,16.58,16.64,2445800.0,10.3437,10.3561,10.294,10.3312,2445800.0
2008-10-08 14:50:00,16.64,16.72,16.62,16.66,2134300.0,10.3312,10.3809,10.3188,10.3437,2134300.0
2008-10-08 15:00:00,16.65,16.83,16.51,16.8,4220500.0,10.3375,10.4492,10.2505,10.4306,4220500.0
2008-10-08 15:10:00,16.79,16.83,16.65,16.82,2780400.0,10.4244,10.4492,10.3375,10.443,2780400.0
2008-10-08 15:20:00,16.83,16.83,16.61,16.67,2784100.0,10.4492,10.4492,10.3126,10.3499,2784100.0
2008-10-08 15:30:00,16.67,16.75,16.55,16.58,3458600.0,10.3499,10.3995,10.2754,10.294,3458600.0
2008-10-08 15:40:00,16.58,16.61,16.41,16.43,4876100.0,10.294,10.3126,10.1884,10.2009,4876100.0
2008-10-08 15:50:00,16.43,16.52,16.16,16.19,5143200.0,10.2009,10.2567,10.0332,10.0519,5143200.0
2008-10-09 09:30:00,16.66,16.93,16.56,16.74,4169700.0,10.3437,10.5113,10.2816,10.3933,4169700.0
2008-10-09 09:40:00,16.74,17.05,16.69,16.77,3004500.0,10.3933,10.5858,10.3623,10.412,3004500.0
2008-10-09 09:50:00,16.76,16.93,16.61,16.61,2585900.0,10.4057,10.5113,10.3126,10.3126,2585900.0
2008-10-09 10:00:00,16.61,16.76,16.52,16.76,2324200.0,10.3126,10.4057,10.2567,10.4057,2324200.0
2008-10-09 10:10:00,16.76,16.86,16.69,16.76,2056600.0,10.4057,10.4678,10.3623,10.4057,2056600.0
2008-10-09 10:20:00,16.76,16.8,16.51,16.52,2369400.0,10.4057,10.4306,10.2505,10.2567,2369400.0
2008-10-09 10:30:00,16.52,16.73,16.52,16.58,2429800.0,10.2567,10.3871,10.2567,10.294,2429800.0
2008-10-09 10:40:00,16.57,16.69,16.49,16.61,2622300.0,10.2878,10.3623,10.2381,10.3126,2622300.0
2008-10-09 10:50:00,16.62,16.63,16.46,16.54,2229100.0,10.3188,10.325,10.2195,10.2692,2229100.0
2008-10-09 11:00:00,16.55,16.6,16.32,16.52,2146300.0,10.2754,10.3064,10.1326,10.2567,2146300.0
2008-10-09 11:10:00,16.52,16.75,16.47,16.68,2346900.0,10.2567,10.3995,10.2257,10.3561,2346900.0
2008-10-09 11:20:00,16.68,16.76,16.51,16.65,2192700.0,10.3561,10.4057,10.2505,10.3375,2192700.0
2008-10-09 11:30:00,16.64,16.82,16.6,16.73,2834500.0,10.3312,10.443,10.3064,10.3871,2834500.0
2008-10-09 11:40:00,16.73,17.03,16.73,16.97,4102700.0,10.3871,10.5734,10.3871,10.5361,4102700.0
2008-10-09 11:50:00,16.97,17.02,16.88,16.98,2645100.0,10.5361,10.5672,10.4803,10.5423,2645100.0
2008-10-09 12:00:00,16.97,17.0,16.89,16.92,1508000.0,10.5361,10.5548,10.4865,10.5051,1508000.0
2008-10-09 12:10:00,16.92,16.97,16.85,16.92,1957800.0,10.5051,10.5361,10.4616,10.5051,1957800.0
2008-10-09 12:20:00,16.92,16.99,16.88,16.9,1516900.0,10.5051,10.5485,10.4803,10.4927,1516900.0
2008-10-09 12:30:00,16.9,16.93,16.88,16.88,947500.0,10.4927,10.5113,10.4803,10.4803,947500.0
2008-10-09 12:40:00,16.88,16.91,16.76,16.77,1753800.0,10.4803,10.4989,10.4057,10.412,1753800.0
2008-10-09 12:50:00,16.76,16.86,16.74,16.82,1237400.0,10.4057,10.4678,10.3933,10.443,1237400.0
2008-10-09 13:00:00,16.84,16.9,16.81,16.88,1554100.0,10.4554,10.4927,10.4368,10.4803,1554100.0
2008-10-09 13:10:00,16.88,16.99,16.88,16.9,1497100.0,10.4803,10.5485,10.4803,10.4927,1497100.0
2008-10-09 13:20:00,16.88,16.99,16.76,16.93,2399200.0,10.4803,10.5485,10.4057,10.5113,2399200.0
2008-10-09 13:30:00,16.93,16.98,16.75,16.8,1965400.0,10.5113,10.5423,10.3995,10.4306,1965400.0
2008-10-09 13:40:00,16.79,16.88,16.77,16.79,1408700.0,10.4244,10.4803,10.412,10.4244,1408700.0
2008-10-09 13:50:00,16.8,16.81,16.71,16.75,1715500.0,10.4306,10.4368,10.3747,10.3995,1715500.0
2008-10-09 14:00:00,16.74,16.81,16.68,16.75,1323000.0,10.3933,10.4368,10.3561,10.3995,1323000.0
2008-10-09 14:10:00,16.75,16.76,16.57,16.62,1450000.0,10.3995,10.4057,10.2878,10.3188,1450000.0
2008-10-09 14:20:00,16.61,16.65,16.54,16.58,1437700.0,10.3126,10.3375,10.2692,10.294,1437700.0
2008-10-09 14:30:00,16.57,16.65,16.51,16.57,1260900.0,10.2878,10.3375,10.2505,10.2878,1260900.0
2008-10-09 14:40:00,16.57,16.71,16.52,16.57,1400700.0,10.2878,10.3747,10.2567,10.2878,1400700.0
2008-10-09 14:50:00,16.57,16.59,16.47,16.47,2109400.0,10.2878,10.3002,10.2257,10.2257,2109400.0
2008-10-09 15:00:00,16.48,16.5,16.33,16.47,2580600.0,10.2319,10.2443,10.1388,10.2257,2580600.0
2008-10-09 15:10:00,16.48,16.48,16.25,16.26,3011000.0,10.2319,10.2319,10.0891,10.0953,3011000.0
2008-10-09 15:20:00,16.27,16.34,16.22,16.23,3697600.0,10.1015,10.145,10.0705,10.0767,3697600.0
2008-10-09 15:30:00,16.23,16.34,16.08,16.1,3467400.0,10.0767,10.145,9.9836,9.996,3467400.0
2008-10-09 15:40:00,16.14,16.14,15.75,15.76,5369000.0,10.0208,10.0208,9.7787,9.7849,5369000.0
2008-10-09 15:50:00,15.76,15.97,15.54,15.61,10659000.0,9.7849,9.9153,9.6483,9.6917,10659000.0
2008-10-10 09:30:00,15.01,15.35,14.59,14.86,8015300.0,9.3192,9.5303,9.0585,9.2261,8015300.0
2008-10-10 09:40:00,14.86,15.74,14.61,15.29,7948500.0,9.2261,9.7725,9.0709,9.4931,7948500.0
2008-10-10 09:50:00,15.29,15.69,14.9,15.44,6371500.0,9.4931,9.7414,9.2509,9.5862,6371500.0
2008-10-10 10:00:00,15.45,15.89,14.95,15.73,5891000.0,9.5924,9.8656,9.282,9.7663,5891000.0
2008-10-10 10:10:00,15.73,15.81,15.46,15.54,3929900.0,9.7663,9.8159,9.5986,9.6483,3929900.0
2008-10-10 10:20:00,15.53,15.75,15.42,15.47,3272200.0,9.6421,9.7787,9.5738,9.6048,3272200.0
2008-10-10 10:30:00,15.47,15.51,15.08,15.18,3249800.0,9.6048,9.6297,9.3627,9.4248,3249800.0
2008-10-10 10:40:00,15.18,15.23,14.95,15.19,4271900.0,9.4248,9.4558,9.282,9.431,4271900.0
2008-10-10 10:50:00,15.19,15.24,14.95,15.04,2602300.0,9.431,9.462,9.282,9.3379,2602300.0
2008-10-10 11:00:00,15.04,15.18,14.75,14.84,3451700.0,9.3379,9.4248,9.1578,9.2137,3451700.0
2008-10-10 11:10:00,14.84,14.98,14.66,14.8,3620900.0,9.2137,9.3006,9.1019,9.1888,3620900.0
2008-10-10 11:20:00,14.79,14.88,14.6,14.64,2831000.0,9.1826,9.2385,9.0647,9.0895,2831000.0
2008-10-10 11:30:00,14.66,14.88,14.55,14.83,3666200.0,9.1019,9.2385,9.0336,9.2075,3666200.0
2008-10-10 11:40:00,14.83,14.87,14.61,14.62,2518300.0,9.2075,9.2323,9.0709,9.0771,2518300.0
2008-10-10 11:50:00,14.61,14.62,14.26,14.26,4490800.0,9.0709,9.0771,8.8536,8.8536,4490800.0
2008-10-10 12:00:00,14.26,14.54,14.26,14.51,3201200.0,8.8536,9.0274,8.8536,9.0088,3201200.0
2008-10-10 12:10:00,14.51,14.75,14.5,14.59,2561000.0,9.0088,9.1578,9.0026,9.0585,2561000.0
2008-10-10 12:20:00,14.59,14.73,14.54,14.61,2368800.0,9.0585,9.1454,9.0274,9.0709,2368800.0
2008-10-10 12:30:00,14.6,14.71,14.57,14.66,2661500.0,9.0647,9.133,9.046,9.1019,2661500.0
2008-10-10 12:40:00,14.66,14.95,14.65,14.73,3206800.0,9.1019,9.282,9.0957,9.1454,3206800.0
2008-10-10 12:50:00,14.73,14.88,14.72,14.84,3310800.0,9.1454,9.2385,9.1392,9.2137,3310800.0
2008-10-10 13:00:00,14.84,14.86,14.7,14.74,1894600.0,9.2137,9.2261,9.1268,9.1516,1894600.0
2008-10-10 13:10:00,14.73,14.74,14.64,14.68,2658300.0,9.1454,9.1516,9.0895,9.1143,2658300.0
2008-10-10 13:20:00,14.68,14.84,14.64,14.78,1932100.0,9.1143,9.2137,9.0895,9.1764,1932100.0
2008-10-10 13:30:00,14.79,14.81,14.61,14.67,2727400.0,9.1826,9.1951,9.0709,9.1081,2727400.0
2008-10-10 13:40:00,14.67,14.69,14.43,14.46,2302200.0,9.1081,9.1205,8.9591,8.9777,2302200.0
2008-10-10 13:50:00,14.47,14.66,14.43,14.56,3229600.0,8.984,9.1019,8.9591,9.0398,3229600.0
2008-10-10 14:00:00,14.56,14.86,14.47,14.83,3867900.0,9.0398,9.2261,8.984,9.2075,3867900.0
2008-10-10 14:10:00,14.82,14.89,14.56,14.58,3432600.0,9.2013,9.2447,9.0398,9.0523,3432600.0
2008-10-10 14:20:00,14.58,14.72,14.48,14.52,2607600.0,9.0523,9.1392,8.9902,9.015,2607600.0
2008-10-10 14:30:00,14.53,14.66,14.43,14.59,2357600.0,9.0212,9.1019,8.9591,9.0585,2357600.0
2008-10-10 14:40:00,14.59,14.67,14.47,14.61,3011400.0,9.0585,9.1081,8.984,9.0709,3011400.0
2008-10-10 14:50:00,14.61,14.64,14.31,14.45,2698300.0,9.0709,9.0895,8.8846,8.9715,2698300.0
2008-10-10 15:00:00,14.46,14.74,14.41,14.73,3925800.0,8.9777,9.1516,8.9467,9.1454,3925800.0
2008-10-10 15:10:00,14.73,15.05,14.63,14.93,5439400.0,9.1454,9.3441,9.0833,9.2696,5439400.0
2008-10-10 15:20:00,14.93,15.5,14.85,15.45,6325100.0,9.2696,9.6235,9.2199,9.5924,6325100.0
2008-10-10 15:30:00,15.45,15.78,15.43,15.54,7969300.0,9.5924,9.7973,9.58,9.6483,7969300.0
2008-10-10 15:40:00,15.54,15.68,15.17,15.41,7155900.0,9.6483,9.7352,9.4186,9.5676,7155900.0
2008-10-10 15:50:00,15.41,15.49,15.06,15.22,5764900.0,9.5676,9.6172,9.3503,9.4496,5764900.0
2008-10-13 09:30:00,16.19,16.2,15.84,15.89,3854800.0,10.0519,10.0581,9.8345,9.8656,3854800.0
2008-10-13 09:40:00,15.89,15.93,15.69,15.84,2910300.0,9.8656,9.8904,9.7414,9.8345,2910300.0
2008-10-13 09:50:00,15.84,15.88,15.73,15.81,2887100.0,9.8345,9.8594,9.7663,9.8159,2887100.0
2008-10-13 10:00:00,15.81,15.91,15.72,15.74,2398100.0,9.8159,9.878,9.76,9.7725,2398100.0
2008-10-13 10:10:00,15.73,15.84,15.72,15.81,2169100.0,9.7663,9.8345,9.76,9.8159,2169100.0
2008-10-13 10:20:00,15.81,16.0,15.81,15.97,2058500.0,9.8159,9.9339,9.8159,9.9153,2058500.0
2008-10-13 10:30:00,15.98,16.05,15.91,15.97,1881100.0,9.9215,9.9649,9.878,9.9153,1881100.0
2008-10-13 10:40:00,15.97,16.0,15.9,15.93,2039800.0,9.9153,9.9339,9.8718,9.8904,2039800.0
2008-10-13 10:50:00,15.93,15.96,15.84,15.84,2123700.0,9.8904,9.9091,9.8345,9.8345,2123700.0
2008-10-13 11:00:00,15.84,15.88,15.78,15.83,2362900.0,9.8345,9.8594,9.7973,9.8283,2362900.0
2008-10-13 11:10:00,15.83,16.0,15.71,15.71,1542400.0,9.8283,9.9339,9.7538,9.7538,1542400.0
2008-10-13 11:20:00,15.72,15.8,15.71,15.8,1043100.0,9.76,9.8097,9.7538,9.8097,1043100.0
2008-10-13 11:30:00,15.79,15.83,15.75,15.79,1220900.0,9.8035,9.8283,9.7787,9.8035,1220900.0
2008-10-13 11:40:00,15.79,15.81,15.75,15.78,1330900.0,9.8035,9.8159,9.7787,9.7973,1330900.0
2008-10-13 11:50:00,15.78,15.88,15.77,15.87,2043200.0,9.7973,9.8594,9.7911,9.8532,2043200.0
2008-10-13 12:00:00,15.88,16.03,15.86,16.03,3063300.0,9.8594,9.9525,9.847,9.9525,3063300.0
2008-10-13 12:10:00,16.03,16.08,16.0,16.02,2167200.0,9.9525,9.9836,9.9339,9.9463,2167200.0
2008-10-13 12:20:00,16.03,16.13,16.02,16.11,1659200.0,9.9525,10.0146,9.9463,10.0022,1659200.0
2008-10-13 12:30:00,16.12,16.16,16.07,16.1,950200.0,10.0084,10.0332,9.9773,9.996,950200.0
2008-10-13 12:40:00,16.1,16.22,16.09,16.2,1465400.0,9.996,10.0705,9.9898,10.0581,1465400.0
2008-10-13 12:50:00,16.2,16.2,16.07,16.09,1784000.0,10.0581,10.0581,9.9773,9.9898,1784000.0
2008-10-13 13:00:00,16.1,16.11,16.05,16.08,1974100.0,9.996,10.0022,9.9649,9.9836,1974100.0
2008-10-13 13:10:00,16.07,16.19,16.06,16.09,1218600.0,9.9773,10.0519,9.9711,9.9898,1218600.0
2008-10-13 13:20:00,16.09,16.11,16.04,16.08,2818800.0,9.9898,10.0022,9.9587,9.9836,2818800.0
2008-10-13 13:30:00,16.07,16.13,16.05,16.11,1367700.0,9.9773,10.0146,9.9649,10.0022,1367700.0
2008-10-13 13:40:00,16.11,16.11,16.0,16.0,2097700.0,10.0022,10.0022,9.9339,9.9339,2097700.0
2008-10-13 13:50:00,16.0,16.01,15.94,15.96,1855400.0,9.9339,9.9401,9.8966,9.9091,1855400.0
2008-10-13 14:00:00,15.95,15.99,15.91,15.91,919900.0,9.9028,9.9277,9.878,9.878,919900.0
2008-10-13 14:10:00,15.91,15.97,15.89,15.97,999200.0,9.878,9.9153,9.8656,9.9153,999200.0
2008-10-13 14:20:00,15.97,15.97,15.87,15.87,1656600.0,9.9153,9.9153,9.8532,9.8532,1656600.0
2008-10-13 14:30:00,15.88,16.0,15.87,16.0,1304100.0,9.8594,9.9339,9.8532,9.9339,1304100.0
2008-10-13 14:40:00,15.99,16.1,15.99,16.06,1967600.0,9.9277,9.996,9.9277,9.9711,1967600.0
2008-10-13 14:50:00,16.06,16.22,16.05,16.2,2392700.0,9.9711,10.0705,9.9649,10.0581,2392700.0
2008-10-13 15:00:00,16.2,16.38,16.2,16.33,3018300.0,10.0581,10.1698,10.0581,10.1388,3018300.0
2008-10-13 15:10:00,16.33,16.38,16.29,16.3,2511700.0,10.1388,10.1698,10.1139,10.1201,2511700.0
2008-10-13 15:20:00,16.31,16.45,16.27,16.41,2425200.0,10.1264,10.2133,10.1015,10.1884,2425200.0
2008-10-13 15:30:00,16.4,16.42,16.3,16.39,3009700.0,10.1822,10.1947,10.1201,10.176,3009700.0
2008-10-13 15:40:00,16.39,16.53,16.37,16.53,4154100.0,10.176,10.2629,10.1636,10.2629,4154100.0
2008-10-13 15:50:00,16.53,17.08,16.53,17.05,7975700.0,10.2629,10.6044,10.2629,10.5858,7975700.0
2008-10-14 09:30:00,17.43,17.46,17.08,17.1,4545700.0,10.8217,10.8404,10.6044,10.6168,4545700.0
2008-10-14 09:40:00,17.1,17.1,16.75,16.89,3993800.0,10.6168,10.6168,10.3995,10.4865,3993800.0
2008-10-14 09:50:00,16.88,17.0,16.63,16.63,3899300.0,10.4803,10.5548,10.325,10.325,3899300.0
2008-10-14 10:00:00,16.62,16.9,16.49,16.59,4813900.0,10.3188,10.4927,10.2381,10.3002,4813900.0
2008-10-14 10:10:00,16.58,16.69,16.4,16.65,3557300.0,10.294,10.3623,10.1822,10.3375,3557300.0
2008-10-14 10:20:00,16.65,16.78,16.39,16.45,2532500.0,10.3375,10.4182,10.176,10.2133,2532500.0
2008-10-14 10:30:00,16.46,16.53,16.2,16.22,3161200.0,10.2195,10.2629,10.0581,10.0705,3161200.0
2008-10-14 10:40:00,16.23,16.26,15.85,16.02,3997700.0,10.0767,10.0953,9.8408,9.9463,3997700.0
2008-10-14 10:50:00,16.01,16.29,16.01,16.24,2446600.0,9.9401,10.1139,9.9401,10.0829,2446600.0
2008-10-14 11:00:00,16.23,16.24,16.0,16.06,3304000.0,10.0767,10.0829,9.9339,9.9711,3304000.0
2008-10-14 11:10:00,16.07,16.21,15.95,16.19,2127400.0,9.9773,10.0643,9.9028,10.0519,2127400.0
2008-10-14 11:20:00,16.2,16.43,16.09,16.33,2497400.0,10.0581,10.2009,9.9898,10.1388,2497400.0
2008-10-14 11:30:00,16.32,16.43,16.25,16.34,1825200.0,10.1326,10.2009,10.0891,10.145,1825200.0
2008-10-14 11:40:00,16.34,16.5,16.33,16.48,1314500.0,10.145,10.2443,10.1388,10.2319,1314500.0
2008-10-14 11:50:00,16.48,16.48,16.25,16.26,1802800.0,10.2319,10.2319,10.0891,10.0953,1802800.0
2008-10-14 12:00:00,16.25,16.26,16.11,16.23,2804100.0,10.0891,10.0953,10.0022,10.0767,2804100.0
2008-10-14 12:10:00,16.22,16.25,16.16,16.23,1922600.0,10.0705,10.0891,10.0332,10.0767,1922600.0
2008-10-14 12:20:00,16.23,16.31,16.19,16.3,1054400.0,10.0767,10.1264,10.0519,10.1201,1054400.0
2008-10-14 12:30:00,16.3,16.3,16.18,16.26,1632100.0,10.1201,10.1201,10.0456,10.0953,1632100.0
2008-10-14 12:40:00,16.26,16.35,16.21,16.34,1063800.0,10.0953,10.1512,10.0643,10.145,1063800.0
2008-10-14 12:50:00,16.35,16.39,16.21,16.22,1433100.0,10.1512,10.176,10.0643,10.0705,1433100.0
2008-10-14 13:00:00,16.21,16.27,16.17,16.2,1030400.0,10.0643,10.1015,10.0394,10.0581,1030400.0
2008-10-14 13:10:00,16.2,16.22,16.07,16.19,2421300.0,10.0581,10.0705,9.9773,10.0519,2421300.0
2008-10-14 13:20:00,16.19,16.24,16.14,16.22,1192600.0,10.0519,10.0829,10.0208,10.0705,1192600.0
2008-10-14 13:30:00,16.22,16.31,16.07,16.07,1601400.0,10.0705,10.1264,9.9773,9.9773,1601400.0
2008-10-14 13:40:00,16.07,16.1,16.0,16.06,2318000.0,9.9773,9.996,9.9339,9.9711,2318000.0
2008-10-14 13:50:00,16.07,16.12,15.9,15.98,2325400.0,9.9773,10.0084,9.8718,9.9215,2325400.0
2008-10-14 14:00:00,15.97,16.0,15.8,15.91,2520000.0,9.9153,9.9339,9.8097,9.878,2520000.0
2008-10-14 14:10:00,15.9,15.95,15.63,15.7,3961500.0,9.8718,9.9028,9.7042,9.7476,3961500.0
2008-10-14 14:20:00,15.69,15.94,15.65,15.94,2791200.0,9.7414,9.8966,9.7166,9.8966,2791200.0
2008-10-14 14:30:00,15.94,15.99,15.83,15.95,2689800.0,9.8966,9.9277,9.8283,9.9028,2689800.0
2008-10-14 14:40:00,15.95,15.97,15.71,15.72,2848800.0,9.9028,9.9153,9.7538,9.76,2848800.0
2008-10-14 14:50:00,15.73,15.89,15.7,15.87,2822400.0,9.7663,9.8656,9.7476,9.8532,2822400.0
2008-10-14 15:00:00,15.87,15.99,15.79,15.95,2965200.0,9.8532,9.9277,9.8035,9.9028,2965200.0
2008-10-14 15:10:00,15.95,16.12,15.77,15.85,3705400.0,9.9028,10.0084,9.7911,9.8408,3705400.0
2008-10-14 15:20:00,15.85,15.97,15.79,15.91,3583800.0,9.8408,9.9153,9.8035,9.878,3583800.0
2008-10-14 15:30:00,15.9,16.09,15.82,15.85,4162600.0,9.8718,9.9898,9.8221,9.8408,4162600.0
2008-10-14 15:40:00,15.85,16.11,15.82,16.08,3917600.0,9.8408,10.0022,9.8221,9.9836,3917600.0
2008-10-14 15:50:00,16.07,16.08,15.83,15.92,5652200.0,9.9773,9.9836,9.8283,9.8842,5652200.0
2008-10-15 09:30:00,16.12,16.14,15.78,15.88,8487100.0,10.0084,10.0208,9.7973,9.8594,8487100.0
2008-10-15 09:40:00,15.88,16.24,15.85,16.05,7175900.0,9.8594,10.0829,9.8408,9.9649,7175900.0
2008-10-15 09:50:00,16.06,16.27,16.0,16.26,5927800.0,9.9711,10.1015,9.9339,10.0953,5927800.0
2008-10-15 10:00:00,16.26,16.26,16.0,16.13,5723100.0,10.0953,10.0953,9.9339,10.0146,5723100.0
2008-10-15 10:10:00,16.13,16.24,16.1,16.15,4952700.0,10.0146,10.0829,9.996,10.027,4952700.0
2008-10-15 10:20:00,16.15,16.35,16.15,16.22,5485100.0,10.027,10.1512,10.027,10.0705,5485100.0
2008-10-15 10:30:00,16.22,16.42,16.2,16.34,5520600.0,10.0705,10.1947,10.0581,10.145,5520600.0
2008-10-15 10:40:00,16.33,16.39,16.15,16.21,3992800.0,10.1388,10.176,10.027,10.0643,3992800.0
2008-10-15 10:50:00,16.21,16.26,16.1,16.1,2709300.0,10.0643,10.0953,9.996,9.996,2709300.0
2008-10-15 11:00:00,16.11,16.2,16.1,16.19,2991700.0,10.0022,10.0581,9.996,10.0519,2991700.0
2008-10-15 11:10:00,16.2,16.22,16.1,16.16,3060200.0,10.0581,10.0705,9.996,10.0332,3060200.0
2008-10-15 11:20:00,16.16,16.18,16.05,16.15,2461100.0,10.0332,10.0456,9.9649,10.027,2461100.0
2008-10-15 11:30:00,16.16,16.26,16.1,16.17,2358400.0,10.0332,10.0953,9.996,10.0394,2358400.0
2008-10-15 11:40:00,16.18,16.23,16.07,16.11,1769500.0,10.0456,10.0767,9.9773,10.0022,1769500.0
2008-10-15 11:50:00,16.11,16.15,16.06,16.1,1774100.0,10.0022,10.027,9.9711,9.996,1774100.0
2008-10-15 12:00:00,16.1,16.15,16.09,16.14,1189100.0,9.996,10.027,9.9898,10.0208,1189100.0
2008-10-15 12:10:00,16.13,16.14,16.01,16.01,1369900.0,10.0146,10.0208,9.9401,9.9401,1369900.0
2008-10-15 12:20:00,16.01,16.04,15.86,15.96,3082400.0,9.9401,9.9587,9.847,9.9091,3082400.0
2008-10-15 12:30:00,15.96,16.02,15.93,15.96,2090700.0,9.9091,9.9463,9.8904,9.9091,2090700.0
2008-10-15 12:40:00,15.95,16.03,15.95,16.0,1539600.0,9.9028,9.9525,9.9028,9.9339,1539600.0
2008-10-15 12:50:00,16.0,16.07,15.94,15.98,1878700.0,9.9339,9.9773,9.8966,9.9215,1878700.0
2008-10-15 13:00:00,15.98,15.99,15.85,15.88,1918000.0,9.9215,9.9277,9.8408,9.8594,1918000.0
2008-10-15 13:10:00,15.88,15.9,15.7,15.73,1873600.0,9.8594,9.8718,9.7476,9.7663,1873600.0
2008-10-15 13:20:00,15.73,15.93,15.65,15.68,2560900.0,9.7663,9.8904,9.7166,9.7352,2560900.0
2008-10-15 13:30:00,15.68,15.71,15.5,15.58,2979900.0,9.7352,9.7538,9.6235,9.6731,2979900.0
2008-10-15 13:40:00,15.58,15.64,15.52,15.58,2215600.0,9.6731,9.7104,9.6359,9.6731,2215600.0
2008-10-15 13:50:00,15.58,15.65,15.51,15.52,2049500.0,9.6731,9.7166,9.6297,9.6359,2049500.0
2008-10-15 14:00:00,15.52,15.54,15.37,15.43,2639900.0,9.6359,9.6483,9.5427,9.58,2639900.0
2008-10-15 14:10:00,15.43,15.43,15.3,15.37,2047400.0,9.58,9.58,9.4993,9.5427,2047400.0
2008-10-15 14:20:00,15.37,15.61,15.36,15.56,3192900.0,9.5427,9.6917,9.5365,9.6607,3192900.0
2008-10-15 14:30:00,15.56,15.65,15.51,15.58,2498900.0,9.6607,9.7166,9.6297,9.6731,2498900.0
2008-10-15 14:40:00,15.58,15.79,15.58,15.73,2329300.0,9.6731,9.8035,9.6731,9.7663,2329300.0
2008-10-15 14:50:00,15.73,15.75,15.55,15.58,1854700.0,9.7663,9.7787,9.6545,9.6731,1854700.0
2008-10-15 15:00:00,15.57,15.76,15.46,15.72,2825900.0,9.6669,9.7849,9.5986,9.76,2825900.0
2008-10-15 15:10:00,15.72,15.73,15.49,15.54,2576400.0,9.76,9.7663,9.6172,9.6483,2576400.0
2008-10-15 15:20:00,15.54,15.6,15.41,15.45,2724200.0,9.6483,9.6855,9.5676,9.5924,2724200.0
2008-10-15 15:30:00,15.46,15.49,15.25,15.26,3610300.0,9.5986,9.6172,9.4682,9.4744,3610300.0
2008-10-15 15:40:00,15.26,15.33,15.02,15.07,5022500.0,9.4744,9.5179,9.3254,9.3565,5022500.0
2008-10-15 15:50:00,15.07,15.16,14.98,14.98,8133800.0,9.3565,9.4124,9.3006,9.3006,8133800.0
2008-10-16 09:30:00,15.23,15.3,14.76,15.09,5751000.0,9.4558,9.4993,9.164,9.3689,5751000.0
2008-10-16 09:40:00,15.09,15.27,14.99,15.23,5612800.0,9.3689,9.4807,9.3068,9.4558,5612800.0
2008-10-16 09:50:00,15.22,15.29,15.04,15.16,3331500.0,9.4496,9.4931,9.3379,9.4124,3331500.0
2008-10-16 10:00:00,15.16,15.19,14.85,14.89,4432200.0,9.4124,9.431,9.2199,9.2447,4432200.0
2008-10-16 10:10:00,14.89,14.93,14.5,14.62,4415600.0,9.2447,9.2696,9.0026,9.0771,4415600.0
2008-10-16 10:20:00,14.62,14.85,14.61,14.71,3037800.0,9.0771,9.2199,9.0709,9.133,3037800.0
2008-10-16 10:30:00,14.71,14.79,14.62,14.68,3829100.0,9.133,9.1826,9.0771,9.1143,3829100.0
2008-10-16 10:40:00,14.68,14.97,14.65,14.94,4337200.0,9.1143,9.2944,9.0957,9.2758,4337200.0
2008-10-16 10:50:00,14.95,15.0,14.66,14.71,2507800.0,9.282,9.313,9.1019,9.133,2507800.0
2008-10-16 11:00:00,14.71,14.76,14.58,14.6,3307200.0,9.133,9.164,9.0523,9.0647,3307200.0
2008-10-16 11:10:00,14.6,14.7,14.48,14.66,2986600.0,9.0647,9.1268,8.9902,9.1019,2986600.0
2008-10-16 11:20:00,14.66,14.91,14.65,14.7,2941300.0,9.1019,9.2571,9.0957,9.1268,2941300.0
2008-10-16 11:30:00,14.71,15.03,14.7,14.93,2850600.0,9.133,9.3316,9.1268,9.2696,2850600.0
2008-10-16 11:40:00,14.93,15.04,14.88,14.91,1972900.0,9.2696,9.3379,9.2385,9.2571,1972900.0
2008-10-16 11:50:00,14.91,15.1,14.78,14.97,3106700.0,9.2571,9.3751,9.1764,9.2944,3106700.0
2008-10-16 12:00:00,14.97,15.03,14.84,14.97,2434100.0,9.2944,9.3316,9.2137,9.2944,2434100.0
2008-10-16 12:10:00,14.98,15.47,14.97,15.28,3358800.0,9.3006,9.6048,9.2944,9.4869,3358800.0
2008-10-16 12:20:00,15.28,15.41,15.09,15.12,3317000.0,9.4869,9.5676,9.3689,9.3875,3317000.0
2008-10-16 12:30:00,15.11,15.29,15.06,15.28,2142900.0,9.3813,9.4931,9.3503,9.4869,2142900.0
2008-10-16 12:40:00,15.27,15.34,15.05,15.17,2574400.0,9.4807,9.5241,9.3441,9.4186,2574400.0
2008-10-16 12:50:00,15.17,15.22,14.98,15.03,2616900.0,9.4186,9.4496,9.3006,9.3316,2616900.0
2008-10-16 13:00:00,15.03,15.18,14.97,15.0,1980900.0,9.3316,9.4248,9.2944,9.313,1980900.0
2008-10-16 13:10:00,15.0,15.21,14.94,15.17,1830800.0,9.313,9.4434,9.2758,9.4186,1830800.0
2008-10-16 13:20:00,15.17,15.28,15.05,15.05,1829600.0,9.4186,9.4869,9.3441,9.3441,1829600.0
2008-10-16 13:30:00,15.06,15.11,14.91,15.0,1669500.0,9.3503,9.3813,9.2571,9.313,1669500.0
2008-10-16 13:40:00,15.0,15.09,14.97,15.04,1892400.0,9.313,9.3689,9.2944,9.3379,1892400.0
2008-10-16 13:50:00,15.04,15.3,15.03,15.2,1947500.0,9.3379,9.4993,9.3316,9.4372,1947500.0
2008-10-16 14:00:00,15.2,15.25,15.09,15.12,1454100.0,9.4372,9.4682,9.3689,9.3875,1454100.0
2008-10-16 14:10:00,15.12,15.17,14.99,15.05,1707300.0,9.3875,9.4186,9.3068,9.3441,1707300.0
2008-10-16 14:20:00,15.05,15.07,14.96,15.06,1692400.0,9.3441,9.3565,9.2882,9.3503,1692400.0
2008-10-16 14:30:00,15.06,15.17,14.99,15.14,1325600.0,9.3503,9.4186,9.3068,9.3999,1325600.0
2008-10-16 14:40:00,15.14,15.38,15.12,15.35,1576400.0,9.3999,9.5489,9.3875,9.5303,1576400.0
2008-10-16 14:50:00,15.34,15.47,15.3,15.37,2253300.0,9.5241,9.6048,9.4993,9.5427,2253300.0
2008-10-16 15:00:00,15.36,15.65,15.29,15.64,2760100.0,9.5365,9.7166,9.4931,9.7104,2760100.0
2008-10-16 15:10:00,15.64,15.79,15.53,15.65,3126200.0,9.7104,9.8035,9.6421,9.7166,3126200.0
2008-10-16 15:20:00,15.66,15.66,15.52,15.64,2460600.0,9.7228,9.7228,9.6359,9.7104,2460600.0
2008-10-16 15:30:00,15.64,15.78,15.44,15.56,2813100.0,9.7104,9.7973,9.5862,9.6607,2813100.0
2008-10-16 15:40:00,15.57,15.97,15.56,15.94,3249900.0,9.6669,9.9153,9.6607,9.8966,3249900.0
2008-10-16 15:50:00,15.93,15.94,15.69,15.88,4701200.0,9.8904,9.8966,9.7414,9.8594,4701200.0
2008-10-17 09:30:00,15.36,15.61,15.27,15.4,9980300.0,9.5365,9.6917,9.4807,9.5614,9980300.0
2008-10-17 09:40:00,15.41,15.75,15.38,15.69,2756300.0,9.5676,9.7787,9.5489,9.7414,2756300.0
2008-10-17 09:50:00,15.69,15.79,15.57,15.71,3095700.0,9.7414,9.8035,9.6669,9.7538,3095700.0
2008-10-17 10:00:00,15.71,15.8,15.63,15.7,3107000.0,9.7538,9.8097,9.7042,9.7476,3107000.0
2008-10-17 10:10:00,15.69,15.73,15.49,15.66,2434800.0,9.7414,9.7663,9.6172,9.7228,2434800.0
2008-10-17 10:20:00,15.66,15.76,15.56,15.76,2305900.0,9.7228,9.7849,9.6607,9.7849,2305900.0
2008-10-17 10:30:00,15.76,15.77,15.61,15.7,1931000.0,9.7849,9.7911,9.6917,9.7476,1931000.0
2008-10-17 10:40:00,15.7,15.93,15.67,15.92,2082100.0,9.7476,9.8904,9.729,9.8842,2082100.0
2008-10-17 10:50:00,15.92,15.92,15.69,15.74,1906300.0,9.8842,9.8842,9.7414,9.7725,1906300.0
2008-10-17 11:00:00,15.74,15.89,15.71,15.82,2300300.0,9.7725,9.8656,9.7538,9.8221,2300300.0
2008-10-17 11:10:00,15.81,15.84,15.69,15.7,1523700.0,9.8159,9.8345,9.7414,9.7476,1523700.0
2008-10-17 11:20:00,15.7,15.74,15.58,15.63,1410100.0,9.7476,9.7725,9.6731,9.7042,1410100.0
2008-10-17 11:30:00,15.62,15.69,15.53,15.58,993800.0,9.698,9.7414,9.6421,9.6731,993800.0
2008-10-17 11:40:00,15.59,15.69,15.54,15.63,1051700.0,9.6793,9.7414,9.6483,9.7042,1051700.0
2008-10-17 11:50:00,15.63,15.67,15.6,15.61,876900.0,9.7042,9.729,9.6855,9.6917,876900.0
2008-10-17 12:00:00,15.61,15.66,15.57,15.63,890900.0,9.6917,9.7228,9.6669,9.7042,890900.0
2008-10-17 12:10:00,15.63,15.71,15.6,15.71,1089200.0,9.7042,9.7538,9.6855,9.7538,1089200.0
2008-10-17 12:20:00,15.71,15.81,15.69,15.75,694600.0,9.7538,9.8159,9.7414,9.7787,694600.0
2008-10-17 12:30:00,15.74,15.8,15.73,15.8,907100.0,9.7725,9.8097,9.7663,9.8097,907100.0
2008-10-17 12:40:00,15.8,15.97,15.78,15.96,1476100.0,9.8097,9.9153,9.7973,9.9091,1476100.0
2008-10-17 12:50:00,15.96,16.1,15.88,16.07,1914200.0,9.9091,9.996,9.8594,9.9773,1914200.0
2008-10-17 13:00:00,16.06,16.15,15.94,15.95,1800000.0,9.9711,10.027,9.8966,9.9028,1800000.0
2008-10-17 13:10:00,15.95,15.99,15.87,15.93,2180200.0,9.9028,9.9277,9.8532,9.8904,2180200.0
2008-10-17 13:20:00,15.94,16.1,15.92,16.09,2349900.0,9.8966,9.996,9.8842,9.9898,2349900.0
2008-10-17 13:30:00,16.09,16.23,16.06,16.23,1910200.0,9.9898,10.0767,9.9711,10.0767,1910200.0
2008-10-17 13:40:00,16.23,16.31,16.16,16.18,2312000.0,10.0767,10.1264,10.0332,10.0456,2312000.0
2008-10-17 13:50:00,16.18,16.24,16.09,16.17,1807700.0,10.0456,10.0829,9.9898,10.0394,1807700.0
2008-10-17 14:00:00,16.17,16.29,16.08,16.09,1905400.0,10.0394,10.1139,9.9836,9.9898,1905400.0
2008-10-17 14:10:00,16.09,16.18,16.0,16.0,1347600.0,9.9898,10.0456,9.9339,9.9339,1347600.0
2008-10-17 14:20:00,15.99,16.0,15.88,15.96,1971200.0,9.9277,9.9339,9.8594,9.9091,1971200.0
2008-10-17 14:30:00,15.97,16.06,15.78,15.8,2019900.0,9.9153,9.9711,9.7973,9.8097,2019900.0
2008-10-17 14:40:00,15.8,16.02,15.72,15.96,2331700.0,9.8097,9.9463,9.76,9.9091,2331700.0
2008-10-17 14:50:00,15.97,16.03,15.85,15.97,2019600.0,9.9153,9.9525,9.8408,9.9153,2019600.0
2008-10-17 15:00:00,15.97,16.1,15.94,16.01,1850300.0,9.9153,9.996,9.8966,9.9401,1850300.0
2008-10-17 15:10:00,16.01,16.02,15.82,15.82,1762200.0,9.9401,9.9463,9.8221,9.8221,1762200.0
2008-10-17 15:20:00,15.82,15.86,15.62,15.79,2481000.0,9.8221,9.847,9.698,9.8035,2481000.0
2008-10-17 15:30:00,15.8,15.9,15.52,15.61,3491700.0,9.8097,9.8718,9.6359,9.6917,3491700.0
2008-10-17 15:40:00,15.61,15.81,15.55,15.57,3557700.0,9.6917,9.8159,9.6545,9.6669,3557700.0
2008-10-17 15:50:00,15.57,15.64,15.48,15.5,5473000.0,9.6669,9.7104,9.611,9.6235,5473000.0
2008-10-20 09:30:00,15.49,15.7,15.44,15.65,3521000.0,9.6172,9.7476,9.5862,9.7166,3521000.0
2008-10-20 09:40:00,15.65,15.69,15.5,15.58,3793900.0,9.7166,9.7414,9.6235,9.6731,3793900.0
2008-10-20 09:50:00,15.58,15.71,15.57,15.66,1807600.0,9.6731,9.7538,9.6669,9.7228,1807600.0
2008-10-20 10:00:00,15.66,15.8,15.66,15.7,2362600.0,9.7228,9.8097,9.7228,9.7476,2362600.0
2008-10-20 10:10:00,15.7,15.77,15.64,15.75,2144500.0,9.7476,9.7911,9.7104,9.7787,2144500.0
2008-10-20 10:20:00,15.75,15.77,15.71,15.76,1918800.0,9.7787,9.7911,9.7538,9.7849,1918800.0
2008-10-20 10:30:00,15.76,15.87,15.74,15.79,1611900.0,9.7849,9.8532,9.7725,9.8035,1611900.0
2008-10-20 10:40:00,15.78,15.82,15.73,15.79,1453600.0,9.7973,9.8221,9.7663,9.8035,1453600.0
2008-10-20 10:50:00,15.79,15.84,15.68,15.77,2086700.0,9.8035,9.8345,9.7352,9.7911,2086700.0
2008-10-20 11:00:00,15.76,15.79,15.68,15.74,1567200.0,9.7849,9.8035,9.7352,9.7725,1567200.0
2008-10-20 11:10:00,15.74,15.74,15.64,15.66,1476800.0,9.7725,9.7725,9.7104,9.7228,1476800.0
2008-10-20 11:20:00,15.66,15.74,15.63,15.71,1345100.0,9.7228,9.7725,9.7042,9.7538,1345100.0
2008-10-20 11:30:00,15.72,15.77,15.65,15.68,962000.0,9.76,9.7911,9.7166,9.7352,962000.0
2008-10-20 11:40:00,15.68,15.82,15.68,15.78,1188100.0,9.7352,9.8221,9.7352,9.7973,1188100.0
2008-10-20 11:50:00,15.77,15.83,15.73,15.77,1125100.0,9.7911,9.8283,9.7663,9.7911,1125100.0
2008-10-20 12:00:00,15.78,15.81,15.74,15.8,1736400.0,9.7973,9.8159,9.7725,9.8097,1736400.0
2008-10-20 12:10:00,15.81,15.93,15.78,15.84,1426400.0,9.8159,9.8904,9.7973,9.8345,1426400.0
2008-10-20 12:20:00,15.84,15.9,15.79,15.83,1897000.0,9.8345,9.8718,9.8035,9.8283,1897000.0
2008-10-20 12:30:00,15.83,15.85,15.76,15.79,1344200.0,9.8283,9.8408,9.7849,9.8035,1344200.0
2008-10-20 12:40:00,15.8,15.84,15.72,15.82,1150000.0,9.8097,9.8345,9.76,9.8221,1150000.0
2008-10-20 12:50:00,15.82,15.83,15.75,15.77,783200.0,9.8221,9.8283,9.7787,9.7911,783200.0
2008-10-20 13:00:00,15.76,15.77,15.69,15.71,1078100.0,9.7849,9.7911,9.7414,9.7538,1078100.0
2008-10-20 13:10:00,15.71,15.79,15.69,15.76,1632100.0,9.7538,9.8035,9.7414,9.7849,1632100.0
2008-10-20 13:20:00,15.76,15.85,15.71,15.81,1760900.0,9.7849,9.8408,9.7538,9.8159,1760900.0
2008-10-20 13:30:00,15.82,15.88,15.75,15.8,1554100.0,9.8221,9.8594,9.7787,9.8097,1554100.0
2008-10-20 13:40:00,15.8,15.88,15.76,15.86,1933800.0,9.8097,9.8594,9.7849,9.847,1933800.0
2008-10-20 13:50:00,15.86,15.89,15.77,15.77,1218800.0,9.847,9.8656,9.7911,9.7911,1218800.0
2008-10-20 14:00:00,15.78,15.94,15.76,15.9,1363300.0,9.7973,9.8966,9.7849,9.8718,1363300.0
2008-10-20 14:10:00,15.9,15.94,15.8,15.83,1300000.0,9.8718,9.8966,9.8097,9.8283,1300000.0
2008-10-20 14:20:00,15.83,15.87,15.75,15.79,1214100.0,9.8283,9.8532,9.7787,9.8035,1214100.0
2008-10-20 14:30:00,15.78,15.84,15.73,15.82,1114800.0,9.7973,9.8345,9.7663,9.8221,1114800.0
2008-10-20 14:40:00,15.82,15.92,15.8,15.83,731100.0,9.8221,9.8842,9.8097,9.8283,731100.0
2008-10-20 14:50:00,15.83,15.85,15.77,15.85,1137900.0,9.8283,9.8408,9.7911,9.8408,1137900.0
2008-10-20 15:00:00,15.85,15.92,15.82,15.88,2210100.0,9.8408,9.8842,9.8221,9.8594,2210100.0
2008-10-20 15:10:00,15.89,15.95,15.84,15.93,2045300.0,9.8656,9.9028,9.8345,9.8904,2045300.0
2008-10-20 15:20:00,15.93,15.94,15.81,15.89,1383500.0,9.8904,9.8966,9.8159,9.8656,1383500.0
2008-10-20 15:30:00,15.88,16.04,15.83,15.94,2729800.0,9.8594,9.9587,9.8283,9.8966,2729800.0
2008-10-20 15:40:00,15.95,15.97,15.79,15.84,2861300.0,9.9028,9.9153,9.8035,9.8345,2861300.0
2008-10-20 15:50:00,15.84,16.06,15.84,16.06,4018300.0,9.8345,9.9711,9.8345,9.9711,4018300.0
2008-10-21 09:30:00,15.7,15.72,15.56,15.7,2416700.0,9.7476,9.76,9.6607,9.7476,2416700.0
2008-10-21 09:40:00,15.69,15.76,15.59,15.64,2527600.0,9.7414,9.7849,9.6793,9.7104,2527600.0
2008-10-21 09:50:00,15.65,15.72,15.6,15.69,1629000.0,9.7166,9.76,9.6855,9.7414,1629000.0
2008-10-21 10:00:00,15.69,15.74,15.65,15.72,2228000.0,9.7414,9.7725,9.7166,9.76,2228000.0
2008-10-21 10:10:00,15.73,15.89,15.7,15.82,2367400.0,9.7663,9.8656,9.7476,9.8221,2367400.0
2008-10-21 10:20:00,15.81,15.87,15.76,15.82,1659500.0,9.8159,9.8532,9.7849,9.8221,1659500.0
2008-10-21 10:30:00,15.83,15.86,15.73,15.82,1114500.0,9.8283,9.847,9.7663,9.8221,1114500.0
2008-10-21 10:40:00,15.83,15.87,15.75,15.77,592400.0,9.8283,9.8532,9.7787,9.7911,592400.0
2008-10-21 10:50:00,15.77,15.81,15.75,15.75,970000.0,9.7911,9.8159,9.7787,9.7787,970000.0
2008-10-21 11:00:00,15.76,15.81,15.65,15.68,1810400.0,9.7849,9.8159,9.7166,9.7352,1810400.0
2008-10-21 11:10:00,15.68,15.72,15.67,15.71,488300.0,9.7352,9.76,9.729,9.7538,488300.0
2008-10-21 11:20:00,15.71,15.71,15.66,15.68,739000.0,9.7538,9.7538,9.7228,9.7352,739000.0
2008-10-21 11:30:00,15.68,15.72,15.66,15.68,514200.0,9.7352,9.76,9.7228,9.7352,514200.0
2008-10-21 11:40:00,15.68,15.7,15.62,15.62,1404300.0,9.7352,9.7476,9.698,9.698,1404300.0
2008-10-21 11:50:00,15.61,15.62,15.45,15.45,2040200.0,9.6917,9.698,9.5924,9.5924,2040200.0
2008-10-21 12:00:00,15.45,15.54,15.41,15.48,2179500.0,9.5924,9.6483,9.5676,9.611,2179500.0
2008-10-21 12:10:00,15.48,15.53,15.36,15.41,1491700.0,9.611,9.6421,9.5365,9.5676,1491700.0
2008-10-21 12:20:00,15.41,15.46,15.38,15.44,1166900.0,9.5676,9.5986,9.5489,9.5862,1166900.0
2008-10-21 12:30:00,15.43,15.5,15.41,15.47,1297600.0,9.58,9.6235,9.5676,9.6048,1297600.0
2008-10-21 12:40:00,15.48,15.48,15.32,15.37,1879100.0,9.611,9.611,9.5117,9.5427,1879100.0
2008-10-21 12:50:00,15.37,15.4,15.28,15.28,2530700.0,9.5427,9.5614,9.4869,9.4869,2530700.0
2008-10-21 13:00:00,15.29,15.39,15.27,15.36,1395200.0,9.4931,9.5552,9.4807,9.5365,1395200.0
2008-10-21 13:10:00,15.36,15.39,15.32,15.36,1780000.0,9.5365,9.5552,9.5117,9.5365,1780000.0
2008-10-21 13:20:00,15.36,15.47,15.34,15.4,1818200.0,9.5365,9.6048,9.5241,9.5614,1818200.0
2008-10-21 13:30:00,15.39,15.46,15.32,15.46,1904800.0,9.5552,9.5986,9.5117,9.5986,1904800.0
2008-10-21 13:40:00,15.46,15.51,15.4,15.44,1265500.0,9.5986,9.6297,9.5614,9.5862,1265500.0
2008-10-21 13:50:00,15.43,15.44,15.33,15.39,1371300.0,9.58,9.5862,9.5179,9.5552,1371300.0
2008-10-21 14:00:00,15.39,15.44,15.38,15.42,935600.0,9.5552,9.5862,9.5489,9.5738,935600.0
2008-10-21 14:10:00,15.43,15.56,15.41,15.56,1874200.0,9.58,9.6607,9.5676,9.6607,1874200.0
2008-10-21 14:20:00,15.56,15.6,15.52,15.57,1907300.0,9.6607,9.6855,9.6359,9.6669,1907300.0
2008-10-21 14:30:00,15.57,15.65,15.55,15.63,2663000.0,9.6669,9.7166,9.6545,9.7042,2663000.0
2008-10-21 14:40:00,15.63,15.7,15.56,15.56,2186000.0,9.7042,9.7476,9.6607,9.6607,2186000.0
2008-10-21 14:50:00,15.56,15.59,15.51,15.55,1223800.0,9.6607,9.6793,9.6297,9.6545,1223800.0
2008-10-21 15:00:00,15.55,15.68,15.53,15.54,1613400.0,9.6545,9.7352,9.6421,9.6483,1613400.0
2008-10-21 15:10:00,15.56,15.6,15.48,15.49,1478600.0,9.6607,9.6855,9.611,9.6172,1478600.0
2008-10-21 15:20:00,15.49,15.51,15.42,15.44,2276500.0,9.6172,9.6297,9.5738,9.5862,2276500.0
2008-10-21 15:30:00,15.44,15.47,15.35,15.42,2871400.0,9.5862,9.6048,9.5303,9.5738,2871400.0
2008-10-21 15:40:00,15.42,15.45,15.23,15.24,3235300.0,9.5738,9.5924,9.4558,9.462,3235300.0
2008-10-21 15:50:00,15.25,15.37,15.21,15.22,5950500.0,9.4682,9.5427,9.4434,9.4496,5950500.0
2008-10-22 09:30:00,15.19,15.19,15.0,15.07,3417000.0,9.431,9.431,9.313,9.3565,3417000.0
2008-10-22 09:40:00,15.07,15.15,15.04,15.07,2374600.0,9.3565,9.4061,9.3379,9.3565,2374600.0
2008-10-22 09:50:00,15.08,15.08,14.9,14.91,3651000.0,9.3627,9.3627,9.2509,9.2571,3651000.0
2008-10-22 10:00:00,14.92,14.99,14.79,14.88,3417600.0,9.2633,9.3068,9.1826,9.2385,3417600.0
2008-10-22 10:10:00,14.88,15.08,14.88,14.97,1789200.0,9.2385,9.3627,9.2385,9.2944,1789200.0
2008-10-22 10:20:00,14.97,15.01,14.87,14.95,2017400.0,9.2944,9.3192,9.2323,9.282,2017400.0
2008-10-22 10:30:00,14.94,14.97,14.86,14.96,1926700.0,9.2758,9.2944,9.2261,9.2882,1926700.0
2008-10-22 10:40:00,14.96,15.03,14.87,15.01,1719800.0,9.2882,9.3316,9.2323,9.3192,1719800.0
2008-10-22 10:50:00,15.01,15.17,14.97,15.13,2672700.0,9.3192,9.4186,9.2944,9.3937,2672700.0
2008-10-22 11:00:00,15.13,15.15,15.01,15.02,1293200.0,9.3937,9.4061,9.3192,9.3254,1293200.0
2008-10-22 11:10:00,15.03,15.1,15.0,15.03,873700.0,9.3316,9.3751,9.313,9.3316,873700.0
2008-10-22 11:20:00,15.02,15.08,14.99,15.02,1944200.0,9.3254,9.3627,9.3068,9.3254,1944200.0
2008-10-22 11:30:00,15.02,15.08,14.96,15.01,848500.0,9.3254,9.3627,9.2882,9.3192,848500.0
2008-10-22 11:40:00,15.01,15.12,14.98,15.05,1315300.0,9.3192,9.3875,9.3006,9.3441,1315300.0
2008-10-22 11:50:00,15.05,15.06,14.97,14.99,1606200.0,9.3441,9.3503,9.2944,9.3068,1606200.0
2008-10-22 12:00:00,15.0,15.0,14.92,14.94,1070600.0,9.313,9.313,9.2633,9.2758,1070600.0
2008-10-22 12:10:00,14.93,15.04,14.88,15.02,1283500.0,9.2696,9.3379,9.2385,9.3254,1283500.0
2008-10-22 12:20:00,15.03,15.09,15.02,15.06,936500.0,9.3316,9.3689,9.3254,9.3503,936500.0
2008-10-22 12:30:00,15.06,15.07,15.02,15.03,627000.0,9.3503,9.3565,9.3254,9.3316,627000.0
2008-10-22 12:40:00,15.03,15.05,15.0,15.01,581900.0,9.3316,9.3441,9.313,9.3192,581900.0
2008-10-22 12:50:00,15.01,15.09,15.0,15.07,627500.0,9.3192,9.3689,9.313,9.3565,627500.0
2008-10-22 13:00:00,15.06,15.06,14.99,15.04,1022200.0,9.3503,9.3503,9.3068,9.3379,1022200.0
2008-10-22 13:10:00,15.04,15.04,14.95,15.01,1112000.0,9.3379,9.3379,9.282,9.3192,1112000.0
2008-10-22 13:20:00,15.01,15.01,14.9,14.97,818200.0,9.3192,9.3192,9.2509,9.2944,818200.0
2008-10-22 13:30:00,14.97,14.99,14.83,14.86,1742300.0,9.2944,9.3068,9.2075,9.2261,1742300.0
2008-10-22 13:40:00,14.86,14.96,14.85,14.95,930500.0,9.2261,9.2882,9.2199,9.282,930500.0
2008-10-22 13:50:00,14.96,14.97,14.89,14.95,975000.0,9.2882,9.2944,9.2447,9.282,975000.0
2008-10-22 14:00:00,14.94,14.96,14.85,14.86,848300.0,9.2758,9.2882,9.2199,9.2261,848300.0
2008-10-22 14:10:00,14.86,14.9,14.84,14.89,610100.0,9.2261,9.2509,9.2137,9.2447,610100.0
2008-10-22 14:20:00,14.88,14.96,14.87,14.94,1036100.0,9.2385,9.2882,9.2323,9.2758,1036100.0
2008-10-22 14:30:00,14.95,14.96,14.84,14.85,1231100.0,9.282,9.2882,9.2137,9.2199,1231100.0
2008-10-22 14:40:00,14.86,14.86,14.79,14.84,1720600.0,9.2261,9.2261,9.1826,9.2137,1720600.0
2008-10-22 14:50:00,14.83,14.85,14.77,14.85,1559700.0,9.2075,9.2199,9.1702,9.2199,1559700.0
2008-10-22 15:00:00,14.85,14.85,14.75,14.77,1637200.0,9.2199,9.2199,9.1578,9.1702,1637200.0
2008-10-22 15:10:00,14.78,14.79,14.58,14.6,3032900.0,9.1764,9.1826,9.0523,9.0647,3032900.0
2008-10-22 15:20:00,14.6,14.63,14.55,14.56,2297200.0,9.0647,9.0833,9.0336,9.0398,2297200.0
2008-10-22 15:30:00,14.56,14.57,14.37,14.38,3854200.0,9.0398,9.046,8.9219,8.9281,3854200.0
2008-10-22 15:40:00,14.38,14.53,14.25,14.45,5367800.0,8.9281,9.0212,8.8474,8.9715,5367800.0
2008-10-22 15:50:00,14.51,14.65,14.39,14.51,6034400.0,9.0088,9.0957,8.9343,9.0088,6034400.0
2008-10-23 09:30:00,14.6,14.65,14.29,14.34,2563000.0,9.0647,9.0957,8.8722,8.9032,2563000.0
2008-10-23 09:40:00,14.34,14.5,14.18,14.19,2834200.0,8.9032,9.0026,8.8039,8.8101,2834200.0
2008-10-23 09:50:00,14.19,14.45,14.11,14.45,2479200.0,8.8101,8.9715,8.7604,8.9715,2479200.0
2008-10-23 10:00:00,14.45,14.56,14.34,14.5,1759100.0,8.9715,9.0398,8.9032,9.0026,1759100.0
2008-10-23 10:10:00,14.5,14.67,14.42,14.54,2520800.0,9.0026,9.1081,8.9529,9.0274,2520800.0
2008-10-23 10:20:00,14.54,14.6,14.39,14.47,1238500.0,9.0274,9.0647,8.9343,8.984,1238500.0
2008-10-23 10:30:00,14.47,14.52,14.41,14.46,1283400.0,8.984,9.015,8.9467,8.9777,1283400.0
2008-10-23 10:40:00,14.46,14.75,14.44,14.64,1744300.0,8.9777,9.1578,8.9653,9.0895,1744300.0
2008-10-23 10:50:00,14.66,14.93,14.65,14.88,1854800.0,9.1019,9.2696,9.0957,9.2385,1854800.0
2008-10-23 11:00:00,14.89,14.95,14.72,14.77,1389700.0,9.2447,9.282,9.1392,9.1702,1389700.0
2008-10-23 11:10:00,14.77,14.84,14.66,14.71,1104700.0,9.1702,9.2137,9.1019,9.133,1104700.0
2008-10-23 11:20:00,14.72,14.76,14.64,14.73,1100800.0,9.1392,9.164,9.0895,9.1454,1100800.0
2008-10-23 11:30:00,14.73,14.8,14.69,14.73,1359500.0,9.1454,9.1888,9.1205,9.1454,1359500.0
2008-10-23 11:40:00,14.74,14.74,14.55,14.58,2579200.0,9.1516,9.1516,9.0336,9.0523,2579200.0
2008-10-23 11:50:00,14.58,14.68,14.54,14.61,1175000.0,9.0523,9.1143,9.0274,9.0709,1175000.0
2008-10-23 12:00:00,14.61,14.61,14.46,14.49,1551200.0,9.0709,9.0709,8.9777,8.9964,1551200.0
2008-10-23 12:10:00,14.49,14.53,14.35,14.36,2187400.0,8.9964,9.0212,8.9095,8.9157,2187400.0
2008-10-23 12:20:00,14.35,14.44,14.25,14.28,1632100.0,8.9095,8.9653,8.8474,8.866,1632100.0
2008-10-23 12:30:00,14.28,14.34,14.24,14.28,1225900.0,8.866,8.9032,8.8412,8.866,1225900.0
2008-10-23 12:40:00,14.27,14.41,14.19,14.3,1426000.0,8.8598,8.9467,8.8101,8.8784,1426000.0
2008-10-23 12:50:00,14.3,14.36,14.18,14.19,1714000.0,8.8784,8.9157,8.8039,8.8101,1714000.0
2008-10-23 13:00:00,14.19,14.29,14.13,14.25,2139100.0,8.8101,8.8722,8.7729,8.8474,2139100.0
2008-10-23 13:10:00,14.26,14.39,14.2,14.32,1482800.0,8.8536,8.9343,8.8163,8.8908,1482800.0
2008-10-23 13:20:00,14.32,14.32,14.15,14.15,1104700.0,8.8908,8.8908,8.7853,8.7853,1104700.0
2008-10-23 13:30:00,14.16,14.29,14.11,14.22,1809500.0,8.7915,8.8722,8.7604,8.8287,1809500.0
2008-10-23 13:40:00,14.22,14.3,14.12,14.15,1779100.0,8.8287,8.8784,8.7667,8.7853,1779100.0
2008-10-23 13:50:00,14.15,14.19,14.11,14.16,1926200.0,8.7853,8.8101,8.7604,8.7915,1926200.0
2008-10-23 14:00:00,14.16,14.17,14.01,14.05,1911600.0,8.7915,8.7977,8.6984,8.7232,1911600.0
2008-10-23 14:10:00,14.06,14.1,13.94,13.96,2689000.0,8.7294,8.7542,8.6549,8.6673,2689000.0
2008-10-23 14:20:00,13.95,14.07,13.9,14.03,2307100.0,8.6611,8.7356,8.6301,8.7108,2307100.0
2008-10-23 14:30:00,14.02,14.2,13.95,14.2,1936500.0,8.7046,8.8163,8.6611,8.8163,1936500.0
2008-10-23 14:40:00,14.2,14.22,13.92,13.93,1949000.0,8.8163,8.8287,8.6425,8.6487,1949000.0
2008-10-23 14:50:00,13.93,14.07,13.9,14.02,2563800.0,8.6487,8.7356,8.6301,8.7046,2563800.0
2008-10-23 15:00:00,14.02,14.34,13.93,14.32,2594900.0,8.7046,8.9032,8.6487,8.8908,2594900.0
2008-10-23 15:10:00,14.3,14.39,14.12,14.14,3561400.0,8.8784,8.9343,8.7667,8.7791,3561400.0
2008-10-23 15:20:00,14.15,14.35,14.09,14.23,2004000.0,8.7853,8.9095,8.748,8.835,2004000.0
2008-10-23 15:30:00,14.23,14.23,13.99,14.05,2775800.0,8.835,8.835,8.6859,8.7232,2775800.0
2008-10-23 15:40:00,14.06,14.56,14.02,14.54,4036000.0,8.7294,9.0398,8.7046,9.0274,4036000.0
2008-10-23 15:50:00,14.54,14.56,14.31,14.53,4628300.0,9.0274,9.0398,8.8846,9.0212,4628300.0
2008-10-24 09:30:00,13.43,13.9,13.36,13.83,4770800.0,8.3383,8.6301,8.2948,8.5866,4770800.0
2008-10-24 09:40:00,13.82,13.9,13.62,13.9,3515900.0,8.5804,8.6301,8.4562,8.6301,3515900.0
2008-10-24 09:50:00,13.9,14.15,13.86,13.98,3601300.0,8.6301,8.7853,8.6052,8.6797,3601300.0
2008-10-24 10:00:00,13.99,14.19,13.72,13.82,4162500.0,8.6859,8.8101,8.5183,8.5804,4162500.0
2008-10-24 10:10:00,13.82,13.86,13.61,13.74,4297700.0,8.5804,8.6052,8.45,8.5307,4297700.0
2008-10-24 10:20:00,13.74,13.82,13.6,13.63,2815100.0,8.5307,8.5804,8.4438,8.4624,2815100.0
2008-10-24 10:30:00,13.64,13.78,13.61,13.74,2116900.0,8.4686,8.5556,8.45,8.5307,2116900.0
2008-10-24 10:40:00,13.74,13.81,13.67,13.78,2145000.0,8.5307,8.5742,8.4873,8.5556,2145000.0
2008-10-24 10:50:00,13.78,13.9,13.78,13.87,1636300.0,8.5556,8.6301,8.5556,8.6114,1636300.0
2008-10-24 11:00:00,13.87,13.99,13.87,13.87,1924400.0,8.6114,8.6859,8.6114,8.6114,1924400.0
2008-10-24 11:10:00,13.88,14.0,13.87,14.0,1728800.0,8.6176,8.6922,8.6114,8.6922,1728800.0
2008-10-24 11:20:00,13.99,14.22,13.99,14.19,1935600.0,8.6859,8.8287,8.6859,8.8101,1935600.0
2008-10-24 11:30:00,14.2,14.4,14.15,14.37,2333300.0,8.8163,8.9405,8.7853,8.9219,2333300.0
2008-10-24 11:40:00,14.37,14.48,14.32,14.4,2189800.0,8.9219,8.9902,8.8908,8.9405,2189800.0
2008-10-24 11:50:00,14.41,14.41,14.27,14.34,2951700.0,8.9467,8.9467,8.8598,8.9032,2951700.0
2008-10-24 12:00:00,14.34,14.42,14.23,14.38,2114000.0,8.9032,8.9529,8.835,8.9281,2114000.0
2008-10-24 12:10:00,14.38,14.46,14.35,14.37,1481600.0,8.9281,8.9777,8.9095,8.9219,1481600.0
2008-10-24 12:20:00,14.38,14.43,14.19,14.19,1320800.0,8.9281,8.9591,8.8101,8.8101,1320800.0
2008-10-24 12:30:00,14.19,14.28,14.18,14.24,1065800.0,8.8101,8.866,8.8039,8.8412,1065800.0
2008-10-24 12:40:00,14.24,14.26,14.13,14.24,1671700.0,8.8412,8.8536,8.7729,8.8412,1671700.0
2008-10-24 12:50:00,14.24,14.24,14.13,14.16,1592600.0,8.8412,8.8412,8.7729,8.7915,1592600.0
2008-10-24 13:00:00,14.16,14.23,14.16,14.2,1167700.0,8.7915,8.835,8.7915,8.8163,1167700.0
2008-10-24 13:10:00,14.2,14.45,14.19,14.42,1051000.0,8.8163,8.9715,8.8101,8.9529,1051000.0
2008-10-24 13:20:00,14.42,14.45,14.29,14.33,926400.0,8.9529,8.9715,8.8722,8.897,926400.0
2008-10-24 13:30:00,14.33,14.34,14.19,14.2,1577100.0,8.897,8.9032,8.8101,8.8163,1577100.0
2008-10-24 13:40:00,14.19,14.24,14.1,14.1,1189700.0,8.8101,8.8412,8.7542,8.7542,1189700.0
2008-10-24 13:50:00,14.1,14.22,14.1,14.11,1158800.0,8.7542,8.8287,8.7542,8.7604,1158800.0
2008-10-24 14:00:00,14.11,14.19,14.09,14.17,1221300.0,8.7604,8.8101,8.748,8.7977,1221300.0
2008-10-24 14:10:00,14.17,14.35,14.17,14.34,1545300.0,8.7977,8.9095,8.7977,8.9032,1545300.0
2008-10-24 14:20:00,14.33,14.34,14.18,14.24,1732000.0,8.897,8.9032,8.8039,8.8412,1732000.0
2008-10-24 14:30:00,14.25,14.47,14.24,14.42,1631700.0,8.8474,8.984,8.8412,8.9529,1631700.0
2008-10-24 14:40:00,14.42,14.5,14.25,14.28,1864300.0,8.9529,9.0026,8.8474,8.866,1864300.0
2008-10-24 14:50:00,14.28,14.65,14.25,14.6,2367700.0,8.866,9.0957,8.8474,9.0647,2367700.0
2008-10-24 15:00:00,14.6,14.85,14.53,14.6,2896600.0,9.0647,9.2199,9.0212,9.0647,2896600.0
2008-10-24 15:10:00,14.58,14.7,14.46,14.49,2163800.0,9.0523,9.1268,8.9777,8.9964,2163800.0
2008-10-24 15:20:00,14.49,14.69,14.42,14.66,3515800.0,8.9964,9.1205,8.9529,9.1019,3515800.0
2008-10-24 15:30:00,14.66,14.67,14.36,14.41,3069000.0,9.1019,9.1081,8.9157,8.9467,3069000.0
2008-10-24 15:40:00,14.41,14.59,14.4,14.56,3039700.0,8.9467,9.0585,8.9405,9.0398,3039700.0
2008-10-24 15:50:00,14.56,14.59,14.27,14.32,5403900.0,9.0398,9.0585,8.8598,8.8908,5403900.0
2008-10-27 09:30:00,14.07,14.12,13.86,13.96,3986900.0,8.7356,8.7667,8.6052,8.6673,3986900.0
2008-10-27 09:40:00,13.96,14.15,13.94,13.96,3949800.0,8.6673,8.7853,8.6549,8.6673,3949800.0
2008-10-27 09:50:00,13.95,14.2,13.95,14.18,2699500.0,8.6611,8.8163,8.6611,8.8039,2699500.0
2008-10-27 10:00:00,14.18,14.35,14.11,14.16,2661200.0,8.8039,8.9095,8.7604,8.7915,2661200.0
2008-10-27 10:10:00,14.15,14.19,14.02,14.02,1881600.0,8.7853,8.8101,8.7046,8.7046,1881600.0
2008-10-27 10:20:00,14.02,14.2,14.0,14.11,1866900.0,8.7046,8.8163,8.6922,8.7604,1866900.0
2008-10-27 10:30:00,14.11,14.15,14.04,14.09,1181700.0,8.7604,8.7853,8.717,8.748,1181700.0
2008-10-27 10:40:00,14.1,14.14,14.02,14.11,1431700.0,8.7542,8.7791,8.7046,8.7604,1431700.0
2008-10-27 10:50:00,14.1,14.28,14.1,14.27,1636400.0,8.7542,8.866,8.7542,8.8598,1636400.0
2008-10-27 11:00:00,14.27,14.29,14.15,14.25,1985300.0,8.8598,8.8722,8.7853,8.8474,1985300.0
2008-10-27 11:10:00,14.25,14.34,14.2,14.29,2042700.0,8.8474,8.9032,8.8163,8.8722,2042700.0
2008-10-27 11:20:00,14.3,14.35,14.25,14.31,1620500.0,8.8784,8.9095,8.8474,8.8846,1620500.0
2008-10-27 11:30:00,14.31,14.32,14.25,14.25,1444200.0,8.8846,8.8908,8.8474,8.8474,1444200.0
2008-10-27 11:40:00,14.25,14.38,14.23,14.31,1193200.0,8.8474,8.9281,8.835,8.8846,1193200.0
2008-10-27 11:50:00,14.31,14.41,14.27,14.38,1602100.0,8.8846,8.9467,8.8598,8.9281,1602100.0
2008-10-27 12:00:00,14.39,14.6,14.38,14.57,2060100.0,8.9343,9.0647,8.9281,9.046,2060100.0
2008-10-27 12:10:00,14.58,14.61,14.41,14.43,2566100.0,9.0523,9.0709,8.9467,8.9591,2566100.0
2008-10-27 12:20:00,14.43,14.51,14.38,14.42,1836300.0,8.9591,9.0088,8.9281,8.9529,1836300.0
2008-10-27 12:30:00,14.43,14.54,14.38,14.51,1022700.0,8.9591,9.0274,8.9281,9.0088,1022700.0
2008-10-27 12:40:00,14.52,14.65,14.48,14.53,1868500.0,9.015,9.0957,8.9902,9.0212,1868500.0
2008-10-27 12:50:00,14.52,14.72,14.49,14.71,2346900.0,9.015,9.1392,8.9964,9.133,2346900.0
2008-10-27 13:00:00,14.7,14.73,14.46,14.49,1798600.0,9.1268,9.1454,8.9777,8.9964,1798600.0
2008-10-27 13:10:00,14.48,14.6,14.48,14.57,842200.0,8.9902,9.0647,8.9902,9.046,842200.0
2008-10-27 13:20:00,14.57,14.74,14.57,14.74,1006700.0,9.046,9.1516,9.046,9.1516,1006700.0
2008-10-27 13:30:00,14.74,14.8,14.69,14.74,1248000.0,9.1516,9.1888,9.1205,9.1516,1248000.0
2008-10-27 13:40:00,14.74,14.86,14.7,14.74,1429800.0,9.1516,9.2261,9.1268,9.1516,1429800.0
2008-10-27 13:50:00,14.75,14.77,14.69,14.72,1045200.0,9.1578,9.1702,9.1205,9.1392,1045200.0
2008-10-27 14:00:00,14.73,14.74,14.66,14.71,1018000.0,9.1454,9.1516,9.1019,9.133,1018000.0
2008-10-27 14:10:00,14.71,14.72,14.58,14.59,1259800.0,9.133,9.1392,9.0523,9.0585,1259800.0
2008-10-27 14:20:00,14.6,14.65,14.5,14.5,1186100.0,9.0647,9.0957,9.0026,9.0026,1186100.0
2008-10-27 14:30:00,14.5,14.57,14.48,14.5,1700000.0,9.0026,9.046,8.9902,9.0026,1700000.0
2008-10-27 14:40:00,14.5,14.6,14.48,14.53,1200200.0,9.0026,9.0647,8.9902,9.0212,1200200.0
2008-10-27 14:50:00,14.54,14.56,14.36,14.37,2043400.0,9.0274,9.0398,8.9157,8.9219,2043400.0
2008-10-27 15:00:00,14.37,14.51,14.36,14.48,1947300.0,8.9219,9.0088,8.9157,8.9902,1947300.0
2008-10-27 15:10:00,14.49,14.75,14.49,14.63,2352400.0,8.9964,9.1578,8.9964,9.0833,2352400.0
2008-10-27 15:20:00,14.63,14.64,14.5,14.56,1809900.0,9.0833,9.0895,9.0026,9.0398,1809900.0
2008-10-27 15:30:00,14.56,14.68,14.53,14.64,2772100.0,9.0398,9.1143,9.0212,9.0895,2772100.0
2008-10-27 15:40:00,14.63,14.65,14.49,14.54,2574500.0,9.0833,9.0957,8.9964,9.0274,2574500.0
2008-10-27 15:50:00,14.54,14.55,14.13,14.25,4981000.0,9.0274,9.0336,8.7729,8.8474,4981000.0
2008-10-28 09:30:00,14.58,14.72,14.5,14.59,3615200.0,9.0523,9.1392,9.0026,9.0585,3615200.0
2008-10-28 09:40:00,14.59,14.75,14.51,14.73,2503200.0,9.0585,9.1578,9.0088,9.1454,2503200.0
2008-10-28 09:50:00,14.73,14.74,14.59,14.62,2007800.0,9.1454,9.1516,9.0585,9.0771,2007800.0
2008-10-28 10:00:00,14.62,14.64,14.47,14.55,2923200.0,9.0771,9.0895,8.984,9.0336,2923200.0
2008-10-28 10:10:00,14.55,14.61,14.48,14.49,1504100.0,9.0336,9.0709,8.9902,8.9964,1504100.0
2008-10-28 10:20:00,14.5,14.55,14.45,14.52,1853700.0,9.0026,9.0336,8.9715,9.015,1853700.0
2008-10-28 10:30:00,14.52,14.6,14.5,14.53,1534800.0,9.015,9.0647,9.0026,9.0212,1534800.0
2008-10-28 10:40:00,14.52,14.56,14.41,14.55,1303900.0,9.015,9.0398,8.9467,9.0336,1303900.0
2008-10-28 10:50:00,14.54,14.57,14.4,14.45,2733700.0,9.0274,9.046,8.9405,8.9715,2733700.0
2008-10-28 11:00:00,14.45,14.59,14.41,14.43,2569600.0,8.9715,9.0585,8.9467,8.9591,2569600.0
2008-10-28 11:10:00,14.43,14.54,14.39,14.5,1576100.0,8.9591,9.0274,8.9343,9.0026,1576100.0
2008-10-28 11:20:00,14.5,14.53,14.36,14.46,2014200.0,9.0026,9.0212,8.9157,8.9777,2014200.0
2008-10-28 11:30:00,14.46,14.58,14.45,14.58,1542800.0,8.9777,9.0523,8.9715,9.0523,1542800.0
2008-10-28 11:40:00,14.57,14.62,14.53,14.54,983800.0,9.046,9.0771,9.0212,9.0274,983800.0
2008-10-28 11:50:00,14.54,14.54,14.45,14.48,787500.0,9.0274,9.0274,8.9715,8.9902,787500.0
2008-10-28 12:00:00,14.47,14.51,14.43,14.5,1055300.0,8.984,9.0088,8.9591,9.0026,1055300.0
2008-10-28 12:10:00,14.5,14.51,14.42,14.46,1656800.0,9.0026,9.0088,8.9529,8.9777,1656800.0
2008-10-28 12:20:00,14.46,14.47,14.41,14.45,956400.0,8.9777,8.984,8.9467,8.9715,956400.0
2008-10-28 12:30:00,14.45,14.51,14.43,14.45,1496100.0,8.9715,9.0088,8.9591,8.9715,1496100.0
2008-10-28 12:40:00,14.46,14.6,14.44,14.57,1604600.0,8.9777,9.0647,8.9653,9.046,1604600.0
2008-10-28 12:50:00,14.58,14.61,14.5,14.52,1415000.0,9.0523,9.0709,9.0026,9.015,1415000.0
2008-10-28 13:00:00,14.52,14.62,14.5,14.6,1095200.0,9.015,9.0771,9.0026,9.0647,1095200.0
2008-10-28 13:10:00,14.6,14.68,14.6,14.63,989500.0,9.0647,9.1143,9.0647,9.0833,989500.0
2008-10-28 13:20:00,14.62,14.68,14.56,14.58,1262500.0,9.0771,9.1143,9.0398,9.0523,1262500.0
2008-10-28 13:30:00,14.59,14.61,14.51,14.53,1409600.0,9.0585,9.0709,9.0088,9.0212,1409600.0
2008-10-28 13:40:00,14.53,14.57,14.5,14.52,1188300.0,9.0212,9.046,9.0026,9.015,1188300.0
2008-10-28 13:50:00,14.52,14.57,14.45,14.57,2258500.0,9.015,9.046,8.9715,9.046,2258500.0
2008-10-28 14:00:00,14.57,14.57,14.52,14.52,823900.0,9.046,9.046,9.015,9.015,823900.0
2008-10-28 14:10:00,14.53,14.61,14.52,14.56,2029800.0,9.0212,9.0709,9.015,9.0398,2029800.0
2008-10-28 14:20:00,14.56,14.72,14.56,14.69,3354400.0,9.0398,9.1392,9.0398,9.1205,3354400.0
2008-10-28 14:30:00,14.69,14.8,14.68,14.71,3616400.0,9.1205,9.1888,9.1143,9.133,3616400.0
2008-10-28 14:40:00,14.71,14.85,14.68,14.78,2651200.0,9.133,9.2199,9.1143,9.1764,2651200.0
2008-10-28 14:50:00,14.8,14.96,14.78,14.91,3127100.0,9.1888,9.2882,9.1764,9.2571,3127100.0
2008-10-28 15:00:00,14.91,14.98,14.86,14.92,2860100.0,9.2571,9.3006,9.2261,9.2633,2860100.0
2008-10-28 15:10:00,14.92,15.08,14.92,15.06,3366400.0,9.2633,9.3627,9.2633,9.3503,3366400.0
2008-10-28 15:20:00,15.06,15.32,15.06,15.27,3591300.0,9.3503,9.5117,9.3503,9.4807,3591300.0
2008-10-28 15:30:00,15.28,15.4,15.09,15.33,3707500.0,9.4869,9.5614,9.3689,9.5179,3707500.0
2008-10-28 15:40:00,15.33,15.48,15.32,15.47,3896700.0,9.5179,9.611,9.5117,9.6048,3896700.0
2008-10-28 15:50:00,15.47,15.9,15.43,15.9,8003000.0,9.6048,9.8718,9.58,9.8718,8003000.0
2008-10-29 09:30:00,15.59,15.6,15.19,15.45,2829300.0,9.6793,9.6855,9.431,9.5924,2829300.0
2008-10-29 09:40:00,15.45,15.59,15.44,15.49,2884000.0,9.5924,9.6793,9.5862,9.6172,2884000.0
2008-10-29 09:50:00,15.5,15.62,15.43,15.47,1901500.0,9.6235,9.698,9.58,9.6048,1901500.0
2008-10-29 10:00:00,15.48,15.65,15.41,15.63,1612300.0,9.611,9.7166,9.5676,9.7042,1612300.0
2008-10-29 10:10:00,15.64,15.77,15.56,15.72,1514100.0,9.7104,9.7911,9.6607,9.76,1514100.0
2008-10-29 10:20:00,15.73,15.73,15.6,15.66,1195400.0,9.7663,9.7663,9.6855,9.7228,1195400.0
2008-10-29 10:30:00,15.65,15.69,15.49,15.52,1586100.0,9.7166,9.7414,9.6172,9.6359,1586100.0
2008-10-29 10:40:00,15.51,15.54,15.45,15.45,1417300.0,9.6297,9.6483,9.5924,9.5924,1417300.0
2008-10-29 10:50:00,15.45,15.48,15.29,15.32,1801700.0,9.5924,9.611,9.4931,9.5117,1801700.0
2008-10-29 11:00:00,15.32,15.42,15.29,15.41,1242500.0,9.5117,9.5738,9.4931,9.5676,1242500.0
2008-10-29 11:10:00,15.4,15.41,15.3,15.35,1670900.0,9.5614,9.5676,9.4993,9.5303,1670900.0
2008-10-29 11:20:00,15.35,15.45,15.33,15.41,1330700.0,9.5303,9.5924,9.5179,9.5676,1330700.0
2008-10-29 11:30:00,15.41,15.44,15.34,15.39,902400.0,9.5676,9.5862,9.5241,9.5552,902400.0
2008-10-29 11:40:00,15.39,15.42,15.35,15.42,561700.0,9.5552,9.5738,9.5303,9.5738,561700.0
2008-10-29 11:50:00,15.42,15.43,15.35,15.37,1226600.0,9.5738,9.58,9.5303,9.5427,1226600.0
2008-10-29 12:00:00,15.37,15.37,15.28,15.32,1400700.0,9.5427,9.5427,9.4869,9.5117,1400700.0
2008-10-29 12:10:00,15.32,15.38,15.3,15.38,539900.0,9.5117,9.5489,9.4993,9.5489,539900.0
2008-10-29 12:20:00,15.37,15.41,15.34,15.41,1312600.0,9.5427,9.5676,9.5241,9.5676,1312600.0
2008-10-29 12:30:00,15.4,15.57,15.4,15.52,1648500.0,9.5614,9.6669,9.5614,9.6359,1648500.0
2008-10-29 12:40:00,15.52,15.52,15.38,15.44,1922400.0,9.6359,9.6359,9.5489,9.5862,1922400.0
2008-10-29 12:50:00,15.45,15.51,15.42,15.46,1119200.0,9.5924,9.6297,9.5738,9.5986,1119200.0
2008-10-29 13:00:00,15.47,15.5,15.41,15.45,2321900.0,9.6048,9.6235,9.5676,9.5924,2321900.0
2008-10-29 13:10:00,15.45,15.47,15.36,15.36,892200.0,9.5924,9.6048,9.5365,9.5365,892200.0
2008-10-29 13:20:00,15.36,15.43,15.35,15.41,1118200.0,9.5365,9.58,9.5303,9.5676,1118200.0
2008-10-29 13:30:00,15.4,15.48,15.4,15.44,1487600.0,9.5614,9.611,9.5614,9.5862,1487600.0
2008-10-29 13:40:00,15.44,15.47,15.43,15.43,864800.0,9.5862,9.6048,9.58,9.58,864800.0
2008-10-29 13:50:00,15.43,15.46,15.27,15.27,1984500.0,9.58,9.5986,9.4807,9.4807,1984500.0
2008-10-29 14:00:00,15.27,15.32,15.17,15.23,1601000.0,9.4807,9.5117,9.4186,9.4558,1601000.0
2008-10-29 14:10:00,15.24,15.35,15.05,15.25,2452800.0,9.462,9.5303,9.3441,9.4682,2452800.0
2008-10-29 14:20:00,15.25,15.43,15.01,15.16,3981800.0,9.4682,9.58,9.3192,9.4124,3981800.0
2008-10-29 14:30:00,15.15,15.17,14.93,15.16,2668800.0,9.4061,9.4186,9.2696,9.4124,2668800.0
2008-10-29 14:40:00,15.16,15.33,15.15,15.29,2012900.0,9.4124,9.5179,9.4061,9.4931,2012900.0
2008-10-29 14:50:00,15.3,15.32,15.08,15.14,2550500.0,9.4993,9.5117,9.3627,9.3999,2550500.0
2008-10-29 15:00:00,15.14,15.19,14.96,15.07,2460800.0,9.3999,9.431,9.2882,9.3565,2460800.0
2008-10-29 15:10:00,15.06,15.44,15.02,15.42,3395000.0,9.3503,9.5862,9.3254,9.5738,3395000.0
2008-10-29 15:20:00,15.42,15.51,15.39,15.41,3634800.0,9.5738,9.6297,9.5552,9.5676,3634800.0
2008-10-29 15:30:00,15.41,15.5,15.15,15.35,4817900.0,9.5676,9.6235,9.4061,9.5303,4817900.0
2008-10-29 15:40:00,15.35,15.54,15.34,15.44,3759900.0,9.5303,9.6483,9.5241,9.5862,3759900.0
2008-10-29 15:50:00,15.44,15.56,14.91,14.94,8036000.0,9.5862,9.6607,9.2571,9.2758,8036000.0
2008-10-30 09:30:00,15.48,15.72,15.37,15.71,5461300.0,9.611,9.76,9.5427,9.7538,5461300.0
2008-10-30 09:40:00,15.7,15.95,15.66,15.84,4372900.0,9.7476,9.9028,9.7228,9.8345,4372900.0
2008-10-30 09:50:00,15.84,15.98,15.8,15.93,4410600.0,9.8345,9.9215,9.8097,9.8904,4410600.0
2008-10-30 10:00:00,15.95,15.95,15.81,15.87,3849200.0,9.9028,9.9028,9.8159,9.8532,3849200.0
2008-10-30 10:10:00,15.88,15.93,15.64,15.64,3008800.0,9.8594,9.8904,9.7104,9.7104,3008800.0
2008-10-30 10:20:00,15.64,15.66,15.4,15.49,5056900.0,9.7104,9.7228,9.5614,9.6172,5056900.0
2008-10-30 10:30:00,15.49,15.53,15.36,15.39,3422300.0,9.6172,9.6421,9.5365,9.5552,3422300.0
2008-10-30 10:40:00,15.39,15.44,15.28,15.42,4769600.0,9.5552,9.5862,9.4869,9.5738,4769600.0
2008-10-30 10:50:00,15.42,15.5,15.38,15.49,1890200.0,9.5738,9.6235,9.5489,9.6172,1890200.0
2008-10-30 11:00:00,15.49,15.6,15.48,15.57,2240500.0,9.6172,9.6855,9.611,9.6669,2240500.0
2008-10-30 11:10:00,15.57,15.6,15.49,15.54,2316600.0,9.6669,9.6855,9.6172,9.6483,2316600.0
2008-10-30 11:20:00,15.54,15.58,15.48,15.55,2837100.0,9.6483,9.6731,9.611,9.6545,2837100.0
2008-10-30 11:30:00,15.55,15.58,15.51,15.56,3791000.0,9.6545,9.6731,9.6297,9.6607,3791000.0
2008-10-30 11:40:00,15.55,15.64,15.45,15.47,2683900.0,9.6545,9.7104,9.5924,9.6048,2683900.0
2008-10-30 11:50:00,15.46,15.47,15.3,15.44,2053100.0,9.5986,9.6048,9.4993,9.5862,2053100.0
2008-10-30 12:00:00,15.44,15.55,15.44,15.49,1921900.0,9.5862,9.6545,9.5862,9.6172,1921900.0
2008-10-30 12:10:00,15.49,15.54,15.46,15.51,1904100.0,9.6172,9.6483,9.5986,9.6297,1904100.0
2008-10-30 12:20:00,15.5,15.52,15.37,15.4,1734000.0,9.6235,9.6359,9.5427,9.5614,1734000.0
2008-10-30 12:30:00,15.4,15.48,15.38,15.44,1846100.0,9.5614,9.611,9.5489,9.5862,1846100.0
2008-10-30 12:40:00,15.44,15.45,15.36,15.43,1328400.0,9.5862,9.5924,9.5365,9.58,1328400.0
2008-10-30 12:50:00,15.44,15.44,15.39,15.41,814600.0,9.5862,9.5862,9.5552,9.5676,814600.0
2008-10-30 13:00:00,15.4,15.5,15.4,15.5,1361500.0,9.5614,9.6235,9.5614,9.6235,1361500.0
2008-10-30 13:10:00,15.49,15.64,15.49,15.6,1476600.0,9.6172,9.7104,9.6172,9.6855,1476600.0
2008-10-30 13:20:00,15.6,15.6,15.5,15.51,995900.0,9.6855,9.6855,9.6235,9.6297,995900.0
2008-10-30 13:30:00,15.5,15.64,15.5,15.61,1155100.0,9.6235,9.7104,9.6235,9.6917,1155100.0
2008-10-30 13:40:00,15.61,15.62,15.5,15.58,1313400.0,9.6917,9.698,9.6235,9.6731,1313400.0
2008-10-30 13:50:00,15.57,15.72,15.57,15.69,1326700.0,9.6669,9.76,9.6669,9.7414,1326700.0
2008-10-30 14:00:00,15.69,15.85,15.67,15.82,2174000.0,9.7414,9.8408,9.729,9.8221,2174000.0
2008-10-30 14:10:00,15.82,15.88,15.81,15.85,1910300.0,9.8221,9.8594,9.8159,9.8408,1910300.0
2008-10-30 14:20:00,15.85,15.98,15.79,15.89,3321500.0,9.8408,9.9215,9.8035,9.8656,3321500.0
2008-10-30 14:30:00,15.9,16.04,15.84,15.96,3489300.0,9.8718,9.9587,9.8345,9.9091,3489300.0
2008-10-30 14:40:00,15.97,16.02,15.92,16.01,3084300.0,9.9153,9.9463,9.8842,9.9401,3084300.0
2008-10-30 14:50:00,16.01,16.18,16.0,16.08,4683600.0,9.9401,10.0456,9.9339,9.9836,4683600.0
2008-10-30 15:00:00,16.08,16.31,16.06,16.27,5079200.0,9.9836,10.1264,9.9711,10.1015,5079200.0
2008-10-30 15:10:00,16.28,16.43,16.11,16.14,8055600.0,10.1077,10.2009,10.0022,10.0208,8055600.0
2008-10-30 15:20:00,16.15,16.17,16.03,16.1,3779700.0,10.027,10.0394,9.9525,9.996,3779700.0
2008-10-30 15:30:00,16.1,16.26,16.01,16.24,4433900.0,9.996,10.0953,9.9401,10.0829,4433900.0
2008-10-30 15:40:00,16.24,16.33,16.1,16.27,6250200.0,10.0829,10.1388,9.996,10.1015,6250200.0
2008-10-30 15:50:00,16.27,16.29,16.05,16.18,11288300.0,10.1015,10.1139,9.9649,10.0456,11288300.0
2008-10-31 09:30:00,15.97,15.98,15.68,15.71,4452800.0,9.9153,9.9215,9.7352,9.7538,4452800.0
2008-10-31 09:40:00,15.71,15.75,15.62,15.71,3218400.0,9.7538,9.7787,9.698,9.7538,3218400.0
2008-10-31 09:50:00,15.7,15.83,15.67,15.79,2546100.0,9.7476,9.8283,9.729,9.8035,2546100.0
2008-10-31 10:00:00,15.78,15.91,15.76,15.81,3289900.0,9.7973,9.878,9.7849,9.8159,3289900.0
2008-10-31 10:10:00,15.81,16.0,15.8,15.87,2680600.0,9.8159,9.9339,9.8097,9.8532,2680600.0
2008-10-31 10:20:00,15.87,15.92,15.72,15.84,2288500.0,9.8532,9.8842,9.76,9.8345,2288500.0
2008-10-31 10:30:00,15.84,15.92,15.83,15.87,1476900.0,9.8345,9.8842,9.8283,9.8532,1476900.0
2008-10-31 10:40:00,15.88,15.88,15.81,15.86,1509100.0,9.8594,9.8594,9.8159,9.847,1509100.0
2008-10-31 10:50:00,15.86,15.94,15.85,15.92,1461100.0,9.847,9.8966,9.8408,9.8842,1461100.0
2008-10-31 11:00:00,15.92,16.02,15.92,15.96,1646700.0,9.8842,9.9463,9.8842,9.9091,1646700.0
2008-10-31 11:10:00,15.96,16.07,15.92,16.05,1869000.0,9.9091,9.9773,9.8842,9.9649,1869000.0
2008-10-31 11:20:00,16.05,16.19,15.99,16.15,2322300.0,9.9649,10.0519,9.9277,10.027,2322300.0
2008-10-31 11:30:00,16.15,16.25,16.14,16.25,1589900.0,10.027,10.0891,10.0208,10.0891,1589900.0
2008-10-31 11:40:00,16.24,16.3,16.19,16.22,1606700.0,10.0829,10.1201,10.0519,10.0705,1606700.0
2008-10-31 11:50:00,16.23,16.31,16.22,16.29,1186400.0,10.0767,10.1264,10.0705,10.1139,1186400.0
2008-10-31 12:00:00,16.3,16.36,16.29,16.29,1497500.0,10.1201,10.1574,10.1139,10.1139,1497500.0
2008-10-31 12:10:00,16.29,16.29,16.17,16.17,1280800.0,10.1139,10.1139,10.0394,10.0394,1280800.0
2008-10-31 12:20:00,16.18,16.24,16.14,16.16,2279300.0,10.0456,10.0829,10.0208,10.0332,2279300.0
2008-10-31 12:30:00,16.16,16.18,16.1,16.13,1282600.0,10.0332,10.0456,9.996,10.0146,1282600.0
2008-10-31 12:40:00,16.12,16.19,16.1,16.19,735000.0,10.0084,10.0519,9.996,10.0519,735000.0
2008-10-31 12:50:00,16.19,16.2,16.14,16.15,1233500.0,10.0519,10.0581,10.0208,10.027,1233500.0
2008-10-31 13:00:00,16.15,16.19,16.13,16.14,638700.0,10.027,10.0519,10.0146,10.0208,638700.0
2008-10-31 13:10:00,16.14,16.25,16.13,16.25,1794800.0,10.0208,10.0891,10.0146,10.0891,1794800.0
2008-10-31 13:20:00,16.25,16.38,16.23,16.3,2528500.0,10.0891,10.1698,10.0767,10.1201,2528500.0
2008-10-31 13:30:00,16.3,16.4,16.3,16.3,1571100.0,10.1201,10.1822,10.1201,10.1201,1571100.0
2008-10-31 13:40:00,16.31,16.33,16.23,16.24,1400800.0,10.1264,10.1388,10.0767,10.0829,1400800.0
2008-10-31 13:50:00,16.25,16.27,15.94,16.23,1071400.0,10.0891,10.1015,9.8966,10.0767,1071400.0
2008-10-31 14:00:00,16.24,16.34,16.19,16.29,1400600.0,10.0829,10.145,10.0519,10.1139,1400600.0
2008-10-31 14:10:00,16.3,16.32,16.12,16.15,2194500.0,10.1201,10.1326,10.0084,10.027,2194500.0
2008-10-31 14:20:00,16.14,16.22,16.06,16.18,1938900.0,10.0208,10.0705,9.9711,10.0456,1938900.0
2008-10-31 14:30:00,16.19,16.27,16.11,16.23,1418700.0,10.0519,10.1015,10.0022,10.0767,1418700.0
2008-10-31 14:40:00,16.24,16.25,16.13,16.15,1196400.0,10.0829,10.0891,10.0146,10.027,1196400.0
2008-10-31 14:50:00,16.16,16.35,16.15,16.34,2247000.0,10.0332,10.1512,10.027,10.145,2247000.0
2008-10-31 15:00:00,16.35,16.49,16.33,16.38,3115100.0,10.1512,10.2381,10.1388,10.1698,3115100.0
2008-10-31 15:10:00,16.38,16.4,16.24,16.24,3176200.0,10.1698,10.1822,10.0829,10.0829,3176200.0
2008-10-31 15:20:00,16.25,16.28,16.08,16.08,2368900.0,10.0891,10.1077,9.9836,9.9836,2368900.0
2008-10-31 15:30:00,16.08,16.31,16.07,16.29,2942800.0,9.9836,10.1264,9.9773,10.1139,2942800.0
2008-10-31 15:40:00,16.29,16.31,15.94,15.98,4692000.0,10.1139,10.1264,9.8966,9.9215,4692000.0
2008-10-31 15:50:00,15.98,16.09,15.81,16.03,7793000.0,9.9215,9.9898,9.8159,9.9525,7793000.0
2008-11-03 09:30:00,16.14,16.28,16.06,16.27,1898400.0,10.0208,10.1077,9.9711,10.1015,1898400.0
2008-11-03 09:40:00,16.27,16.34,16.13,16.28,1689900.0,10.1015,10.145,10.0146,10.1077,1689900.0
2008-11-03 09:50:00,16.28,16.29,16.06,16.09,2052100.0,10.1077,10.1139,9.9711,9.9898,2052100.0
2008-11-03 10:00:00,16.06,16.11,16.0,16.11,2236800.0,9.9711,10.0022,9.9339,10.0022,2236800.0
2008-11-03 10:10:00,16.12,16.12,16.0,16.01,1917100.0,10.0084,10.0084,9.9339,9.9401,1917100.0
2008-11-03 10:20:00,16.01,16.02,15.86,15.87,1966300.0,9.9401,9.9463,9.847,9.8532,1966300.0
2008-11-03 10:30:00,15.87,15.94,15.83,15.93,1139000.0,9.8532,9.8966,9.8283,9.8904,1139000.0
2008-11-03 10:40:00,15.93,16.01,15.87,16.0,1571600.0,9.8904,9.9401,9.8532,9.9339,1571600.0
2008-11-03 10:50:00,16.0,16.06,15.97,16.01,1208700.0,9.9339,9.9711,9.9153,9.9401,1208700.0
2008-11-03 11:00:00,16.01,16.01,15.88,15.92,1377200.0,9.9401,9.9401,9.8594,9.8842,1377200.0
2008-11-03 11:10:00,15.93,16.0,15.84,15.86,1688300.0,9.8904,9.9339,9.8345,9.847,1688300.0
2008-11-03 11:20:00,15.86,15.92,15.85,15.89,1272400.0,9.847,9.8842,9.8408,9.8656,1272400.0
2008-11-03 11:30:00,15.88,15.91,15.86,15.91,810000.0,9.8594,9.878,9.847,9.878,810000.0
2008-11-03 11:40:00,15.91,15.96,15.9,15.9,624200.0,9.878,9.9091,9.8718,9.8718,624200.0
2008-11-03 11:50:00,15.9,15.98,15.9,15.95,1669900.0,9.8718,9.9215,9.8718,9.9028,1669900.0
2008-11-03 12:00:00,15.95,15.97,15.91,15.96,754900.0,9.9028,9.9153,9.878,9.9091,754900.0
2008-11-03 12:10:00,15.96,15.99,15.95,15.96,576700.0,9.9091,9.9277,9.9028,9.9091,576700.0
2008-11-03 12:20:00,15.97,16.03,15.95,16.03,560000.0,9.9153,9.9525,9.9028,9.9525,560000.0
2008-11-03 12:30:00,16.02,16.06,15.97,15.97,747800.0,9.9463,9.9711,9.9153,9.9153,747800.0
2008-11-03 12:40:00,15.97,15.99,15.95,15.95,380900.0,9.9153,9.9277,9.9028,9.9028,380900.0
2008-11-03 12:50:00,15.95,15.98,15.93,15.94,763000.0,9.9028,9.9215,9.8904,9.8966,763000.0
2008-11-03 13:00:00,15.94,15.95,15.92,15.94,398500.0,9.8966,9.9028,9.8842,9.8966,398500.0
2008-11-03 13:10:00,15.93,15.94,15.85,15.88,1223000.0,9.8904,9.8966,9.8408,9.8594,1223000.0
2008-11-03 13:20:00,15.87,15.88,15.86,15.86,382200.0,9.8532,9.8594,9.847,9.847,382200.0
2008-11-03 13:30:00,15.86,15.91,15.86,15.9,215200.0,9.847,9.878,9.847,9.8718,215200.0
2008-11-03 13:40:00,15.91,15.93,15.86,15.87,413700.0,9.878,9.8904,9.847,9.8532,413700.0
2008-11-03 13:50:00,15.88,15.88,15.84,15.85,431600.0,9.8594,9.8594,9.8345,9.8408,431600.0
2008-11-03 14:00:00,15.86,15.87,15.83,15.85,472800.0,9.847,9.8532,9.8283,9.8408,472800.0
2008-11-03 14:10:00,15.85,15.85,15.74,15.74,1032700.0,9.8408,9.8408,9.7725,9.7725,1032700.0
2008-11-03 14:20:00,15.75,15.84,15.74,15.84,746600.0,9.7787,9.8345,9.7725,9.8345,746600.0
2008-11-03 14:30:00,15.84,15.85,15.79,15.81,414600.0,9.8345,9.8408,9.8035,9.8159,414600.0
2008-11-03 14:40:00,15.81,15.82,15.79,15.81,982300.0,9.8159,9.8221,9.8035,9.8159,982300.0
2008-11-03 14:50:00,15.8,15.81,15.72,15.73,968400.0,9.8097,9.8159,9.76,9.7663,968400.0
2008-11-03 15:00:00,15.73,15.8,15.7,15.74,1448200.0,9.7663,9.8097,9.7476,9.7725,1448200.0
2008-11-03 15:10:00,15.75,15.78,15.71,15.77,1205100.0,9.7787,9.7973,9.7538,9.7911,1205100.0
2008-11-03 15:20:00,15.76,15.77,15.64,15.65,2293600.0,9.7849,9.7911,9.7104,9.7166,2293600.0
2008-11-03 15:30:00,15.66,15.67,15.62,15.63,2596000.0,9.7228,9.729,9.698,9.7042,2596000.0
2008-11-03 15:40:00,15.64,15.72,15.63,15.68,2304800.0,9.7104,9.76,9.7042,9.7352,2304800.0
2008-11-03 15:50:00,15.68,15.73,15.61,15.62,4365000.0,9.7352,9.7663,9.6917,9.698,4365000.0
2008-11-04 09:30:00,16.15,16.19,15.9,15.95,2808200.0,10.027,10.0519,9.8718,9.9028,2808200.0
2008-11-04 09:40:00,15.95,16.0,15.81,15.99,1636000.0,9.9028,9.9339,9.8159,9.9277,1636000.0
2008-11-04 09:50:00,15.99,16.01,15.82,15.91,1406900.0,9.9277,9.9401,9.8221,9.878,1406900.0
2008-11-04 10:00:00,15.92,16.03,15.86,15.92,1817700.0,9.8842,9.9525,9.847,9.8842,1817700.0
2008-11-04 10:10:00,15.92,16.05,15.92,16.04,1324600.0,9.8842,9.9649,9.8842,9.9587,1324600.0
2008-11-04 10:20:00,16.04,16.11,16.01,16.11,1314700.0,9.9587,10.0022,9.9401,10.0022,1314700.0
2008-11-04 10:30:00,16.11,16.18,16.09,16.16,1328000.0,10.0022,10.0456,9.9898,10.0332,1328000.0
2008-11-04 10:40:00,16.16,16.24,16.14,16.24,1655900.0,10.0332,10.0829,10.0208,10.0829,1655900.0
2008-11-04 10:50:00,16.23,16.27,16.19,16.22,1748700.0,10.0767,10.1015,10.0519,10.0705,1748700.0
2008-11-04 11:00:00,16.22,16.27,16.19,16.23,1803800.0,10.0705,10.1015,10.0519,10.0767,1803800.0
2008-11-04 11:10:00,16.24,16.26,16.19,16.21,1947300.0,10.0829,10.0953,10.0519,10.0643,1947300.0
2008-11-04 11:20:00,16.22,16.25,16.2,16.22,1315100.0,10.0705,10.0891,10.0581,10.0705,1315100.0
2008-11-04 11:30:00,16.22,16.28,16.21,16.27,2503800.0,10.0705,10.1077,10.0643,10.1015,2503800.0
2008-11-04 11:40:00,16.26,16.28,16.23,16.26,1598100.0,10.0953,10.1077,10.0767,10.0953,1598100.0
2008-11-04 11:50:00,16.27,16.39,16.25,16.31,2514100.0,10.1015,10.176,10.0891,10.1264,2514100.0
2008-11-04 12:00:00,16.31,16.34,16.27,16.31,1863600.0,10.1264,10.145,10.1015,10.1264,1863600.0
2008-11-04 12:10:00,16.31,16.33,16.27,16.29,2497600.0,10.1264,10.1388,10.1015,10.1139,2497600.0
2008-11-04 12:20:00,16.29,16.31,16.27,16.28,1600900.0,10.1139,10.1264,10.1015,10.1077,1600900.0
2008-11-04 12:30:00,16.28,16.29,16.23,16.23,1058600.0,10.1077,10.1139,10.0767,10.0767,1058600.0
2008-11-04 12:40:00,16.24,16.3,16.22,16.28,883600.0,10.0829,10.1201,10.0705,10.1077,883600.0
2008-11-04 12:50:00,16.29,16.29,16.25,16.27,998400.0,10.1139,10.1139,10.0891,10.1015,998400.0
2008-11-04 13:00:00,16.27,16.35,16.27,16.33,789500.0,10.1015,10.1512,10.1015,10.1388,789500.0
2008-11-04 13:10:00,16.34,16.39,16.29,16.35,1003900.0,10.145,10.176,10.1139,10.1512,1003900.0
2008-11-04 13:20:00,16.35,16.39,16.32,16.35,1321600.0,10.1512,10.176,10.1326,10.1512,1321600.0
2008-11-04 13:30:00,16.36,16.36,16.28,16.31,2100400.0,10.1574,10.1574,10.1077,10.1264,2100400.0
2008-11-04 13:40:00,16.31,16.36,16.3,16.32,1769600.0,10.1264,10.1574,10.1201,10.1326,1769600.0
2008-11-04 13:50:00,16.33,16.35,16.28,16.32,715700.0,10.1388,10.1512,10.1077,10.1326,715700.0
2008-11-04 14:00:00,16.32,16.32,16.13,16.14,2492900.0,10.1326,10.1326,10.0146,10.0208,2492900.0
2008-11-04 14:10:00,16.14,16.15,16.08,16.15,2087800.0,10.0208,10.027,9.9836,10.027,2087800.0
2008-11-04 14:20:00,16.15,16.19,16.12,16.18,1122400.0,10.027,10.0519,10.0084,10.0456,1122400.0
2008-11-04 14:30:00,16.18,16.19,16.15,16.16,591400.0,10.0456,10.0519,10.027,10.0332,591400.0
2008-11-04 14:40:00,16.17,16.21,16.12,16.13,946100.0,10.0394,10.0643,10.0084,10.0146,946100.0
2008-11-04 14:50:00,16.13,16.15,16.01,16.07,1776600.0,10.0146,10.027,9.9401,9.9773,1776600.0
2008-11-04 15:00:00,16.07,16.08,15.92,15.98,1603000.0,9.9773,9.9836,9.8842,9.9215,1603000.0
2008-11-04 15:10:00,15.98,16.1,15.97,16.08,939900.0,9.9215,9.996,9.9153,9.9836,939900.0
2008-11-04 15:20:00,16.08,16.12,16.0,16.07,1994900.0,9.9836,10.0084,9.9339,9.9773,1994900.0
2008-11-04 15:30:00,16.07,16.17,16.06,16.15,2172800.0,9.9773,10.0394,9.9711,10.027,2172800.0
2008-11-04 15:40:00,16.15,16.27,16.14,16.22,2807300.0,10.027,10.1015,10.0208,10.0705,2807300.0
2008-11-04 15:50:00,16.22,16.26,16.08,16.25,4847900.0,10.0705,10.0953,9.9836,10.0891,4847900.0
2008-11-05 09:30:00,16.04,16.12,15.89,15.98,2975300.0,10.0513,10.1014,9.9573,10.0137,2975300.0
2008-11-05 09:40:00,15.98,16.02,15.73,15.78,2768700.0,10.0137,10.0388,9.857,9.8884,2768700.0
2008-11-05 09:50:00,15.78,15.85,15.78,15.82,1435000.0,9.8884,9.9322,9.8884,9.9134,1435000.0
2008-11-05 10:00:00,15.83,15.9,15.78,15.85,2549700.0,9.9197,9.9636,9.8884,9.9322,2549700.0
2008-11-05 10:10:00,15.85,15.87,15.78,15.84,1644400.0,9.9322,9.9448,9.8884,9.926,1644400.0
2008-11-05 10:20:00,15.84,15.88,15.81,15.85,1254000.0,9.926,9.951,9.9072,9.9322,1254000.0
2008-11-05 10:30:00,15.85,15.92,15.81,15.82,1417100.0,9.9322,9.9761,9.9072,9.9134,1417100.0
2008-11-05 10:40:00,15.82,16.0,15.81,15.82,923500.0,9.9134,10.0262,9.9072,9.9134,923500.0
2008-11-05 10:50:00,15.82,15.83,15.75,15.78,1329700.0,9.9134,9.9197,9.8696,9.8884,1329700.0
2008-11-05 11:00:00,15.78,15.82,15.78,15.79,588300.0,9.8884,9.9134,9.8884,9.8946,588300.0
2008-11-05 11:10:00,15.79,15.8,15.75,15.76,787700.0,9.8946,9.9009,9.8696,9.8758,787700.0
2008-11-05 11:20:00,15.75,15.77,15.71,15.72,1733800.0,9.8696,9.8821,9.8445,9.8508,1733800.0
2008-11-05 11:30:00,15.72,15.75,15.66,15.69,1240100.0,9.8508,9.8696,9.8132,9.832,1240100.0
2008-11-05 11:40:00,15.68,15.71,15.58,15.62,1306400.0,9.8257,9.8445,9.763,9.7881,1306400.0
2008-11-05 11:50:00,15.63,15.64,15.6,15.63,787700.0,9.7944,9.8006,9.7756,9.7944,787700.0
2008-11-05 12:00:00,15.63,15.65,15.6,15.61,766100.0,9.7944,9.8069,9.7756,9.7818,766100.0
2008-11-05 12:10:00,15.6,15.61,15.5,15.53,1480900.0,9.7756,9.7818,9.7129,9.7317,1480900.0
2008-11-05 12:20:00,15.52,15.53,15.38,15.39,1928500.0,9.7254,9.7317,9.6377,9.644,1928500.0
2008-11-05 12:30:00,15.4,15.42,15.26,15.27,2466200.0,9.6502,9.6628,9.5625,9.5688,2466200.0
2008-11-05 12:40:00,15.27,15.36,15.23,15.32,2592400.0,9.5688,9.6252,9.5437,9.6001,2592400.0
2008-11-05 12:50:00,15.32,15.39,15.31,15.38,742300.0,9.6001,9.644,9.5939,9.6377,742300.0
2008-11-05 13:00:00,15.37,15.39,15.32,15.39,1239400.0,9.6315,9.644,9.6001,9.644,1239400.0
2008-11-05 13:10:00,15.38,15.4,15.36,15.39,663900.0,9.6377,9.6502,9.6252,9.644,663900.0
2008-11-05 13:20:00,15.38,15.4,15.28,15.4,1341500.0,9.6377,9.6502,9.5751,9.6502,1341500.0
2008-11-05 13:30:00,15.39,15.4,15.3,15.32,689300.0,9.644,9.6502,9.5876,9.6001,689300.0
2008-11-05 13:40:00,15.31,15.4,15.29,15.38,872300.0,9.5939,9.6502,9.5813,9.6377,872300.0
2008-11-05 13:50:00,15.37,15.39,15.3,15.32,620000.0,9.6315,9.644,9.5876,9.6001,620000.0
2008-11-05 14:00:00,15.32,15.35,15.22,15.23,1077000.0,9.6001,9.6189,9.5375,9.5437,1077000.0
2008-11-05 14:10:00,15.22,15.31,15.22,15.28,1288900.0,9.5375,9.5939,9.5375,9.5751,1288900.0
2008-11-05 14:20:00,15.28,15.3,15.2,15.28,1391700.0,9.5751,9.5876,9.5249,9.5751,1391700.0
2008-11-05 14:30:00,15.29,15.4,15.24,15.33,1841500.0,9.5813,9.6502,9.55,9.6064,1841500.0
2008-11-05 14:40:00,15.34,15.37,15.28,15.31,1219300.0,9.6127,9.6315,9.5751,9.5939,1219300.0
2008-11-05 14:50:00,15.3,15.35,15.26,15.28,1007800.0,9.5876,9.6189,9.5625,9.5751,1007800.0
2008-11-05 15:00:00,15.28,15.38,15.26,15.28,1142300.0,9.5751,9.6377,9.5625,9.5751,1142300.0
2008-11-05 15:10:00,15.28,15.3,15.2,15.21,1389600.0,9.5751,9.5876,9.5249,9.5312,1389600.0
2008-11-05 15:20:00,15.21,15.25,15.15,15.19,2393300.0,9.5312,9.5563,9.4936,9.5187,2393300.0
2008-11-05 15:30:00,15.19,15.2,15.05,15.07,2413000.0,9.5187,9.5249,9.4309,9.4435,2413000.0
2008-11-05 15:40:00,15.08,15.28,15.04,15.19,2881500.0,9.4497,9.5751,9.4247,9.5187,2881500.0
2008-11-05 15:50:00,15.18,15.23,14.95,15.04,5223100.0,9.5124,9.5437,9.3683,9.4247,5223100.0
2008-11-06 09:30:00,14.61,14.78,14.56,14.73,4552500.0,9.1552,9.2617,9.1239,9.2304,4552500.0
2008-11-06 09:40:00,14.74,14.76,14.5,14.5,3303300.0,9.2367,9.2492,9.0863,9.0863,3303300.0
2008-11-06 09:50:00,14.51,14.62,14.42,14.54,4476200.0,9.0925,9.1615,9.0361,9.1113,4476200.0
2008-11-06 10:00:00,14.53,14.56,14.4,14.49,3177200.0,9.1051,9.1239,9.0236,9.08,3177200.0
2008-11-06 10:10:00,14.49,14.63,14.48,14.58,2074200.0,9.08,9.1677,9.0737,9.1364,2074200.0
2008-11-06 10:20:00,14.58,14.61,14.45,14.47,1513400.0,9.1364,9.1552,9.0549,9.0675,1513400.0
2008-11-06 10:30:00,14.48,14.53,14.42,14.44,1792300.0,9.0737,9.1051,9.0361,9.0487,1792300.0
2008-11-06 10:40:00,14.43,14.44,14.31,14.34,1965700.0,9.0424,9.0487,8.9672,8.986,1965700.0
2008-11-06 10:50:00,14.34,14.44,14.3,14.42,1445000.0,8.986,9.0487,8.9609,9.0361,1445000.0
2008-11-06 11:00:00,14.42,14.49,14.38,14.39,1918500.0,9.0361,9.08,9.0111,9.0173,1918500.0
2008-11-06 11:10:00,14.39,14.4,14.3,14.32,1795400.0,9.0173,9.0236,8.9609,8.9735,1795400.0
2008-11-06 11:20:00,14.32,14.34,14.23,14.32,3366300.0,8.9735,8.986,8.9171,8.9735,3366300.0
2008-11-06 11:30:00,14.32,14.38,14.24,14.3,2007800.0,8.9735,9.0111,8.9233,8.9609,2007800.0
2008-11-06 11:40:00,14.3,14.39,14.28,14.33,1892000.0,8.9609,9.0173,8.9484,8.9797,1892000.0
2008-11-06 11:50:00,14.32,14.33,14.25,14.27,778500.0,8.9735,8.9797,8.9296,8.9421,778500.0
2008-11-06 12:00:00,14.27,14.29,14.15,14.16,2648500.0,8.9421,8.9547,8.8669,8.8732,2648500.0
2008-11-06 12:10:00,14.16,14.22,14.12,14.14,1328200.0,8.8732,8.9108,8.8482,8.8607,1328200.0
2008-11-06 12:20:00,14.14,14.15,13.99,14.03,4971300.0,8.8607,8.8669,8.7667,8.7918,4971300.0
2008-11-06 12:30:00,14.02,14.07,13.92,14.03,3317700.0,8.7855,8.8168,8.7228,8.7918,3317700.0
2008-11-06 12:40:00,14.04,14.06,13.99,14.06,1894000.0,8.798,8.8106,8.7667,8.8106,1894000.0
2008-11-06 12:50:00,14.06,14.08,14.0,14.01,2107600.0,8.8106,8.8231,8.773,8.7792,2107600.0
2008-11-06 13:00:00,14.0,14.06,14.0,14.02,1940300.0,8.773,8.8106,8.773,8.7855,1940300.0
2008-11-06 13:10:00,14.02,14.05,13.98,13.98,1622700.0,8.7855,8.8043,8.7604,8.7604,1622700.0
2008-11-06 13:20:00,13.99,14.09,13.98,14.07,1470100.0,8.7667,8.8294,8.7604,8.8168,1470100.0
2008-11-06 13:30:00,14.07,14.07,13.98,14.02,3185600.0,8.8168,8.8168,8.7604,8.7855,3185600.0
2008-11-06 13:40:00,14.02,14.02,13.91,13.91,1798100.0,8.7855,8.7855,8.7166,8.7166,1798100.0
2008-11-06 13:50:00,13.92,14.06,13.88,14.03,1967000.0,8.7228,8.8106,8.6978,8.7918,1967000.0
2008-11-06 14:00:00,14.04,14.12,14.01,14.08,2074100.0,8.798,8.8482,8.7792,8.8231,2074100.0
2008-11-06 14:10:00,14.08,14.11,14.0,14.09,1714900.0,8.8231,8.8419,8.773,8.8294,1714900.0
2008-11-06 14:20:00,14.08,14.1,14.0,14.05,1050400.0,8.8231,8.8356,8.773,8.8043,1050400.0
2008-11-06 14:30:00,14.05,14.14,14.04,14.13,1798500.0,8.8043,8.8607,8.798,8.8544,1798500.0
2008-11-06 14:40:00,14.13,14.16,14.05,14.08,2044900.0,8.8544,8.8732,8.8043,8.8231,2044900.0
2008-11-06 14:50:00,14.08,14.13,14.06,14.11,2085800.0,8.8231,8.8544,8.8106,8.8419,2085800.0
2008-11-06 15:00:00,14.11,14.15,14.0,14.04,3275500.0,8.8419,8.8669,8.773,8.798,3275500.0
2008-11-06 15:10:00,14.03,14.06,13.94,14.0,2454700.0,8.7918,8.8106,8.7354,8.773,2454700.0
2008-11-06 15:20:00,14.01,14.02,13.87,13.89,2544600.0,8.7792,8.7855,8.6915,8.704,2544600.0
2008-11-06 15:30:00,13.89,13.93,13.81,13.81,3416900.0,8.704,8.7291,8.6539,8.6539,3416900.0
2008-11-06 15:40:00,13.82,13.96,13.8,13.82,4409100.0,8.6602,8.7479,8.6476,8.6602,4409100.0
2008-11-06 15:50:00,13.82,13.91,13.78,13.85,7535700.0,8.6602,8.7166,8.6351,8.679,7535700.0
2008-11-07 09:30:00,14.09,14.23,14.02,14.09,2402400.0,8.8294,8.9171,8.7855,8.8294,2402400.0
2008-11-07 09:40:00,14.08,14.13,14.07,14.1,2266800.0,8.8231,8.8544,8.8168,8.8356,2266800.0
2008-11-07 09:50:00,14.11,14.15,14.07,14.11,1843300.0,8.8419,8.8669,8.8168,8.8419,1843300.0
2008-11-07 10:00:00,14.11,14.33,14.1,14.3,3471800.0,8.8419,8.9797,8.8356,8.9609,3471800.0
2008-11-07 10:10:00,14.31,14.35,14.2,14.3,4446400.0,8.9672,8.9923,8.8983,8.9609,4446400.0
2008-11-07 10:20:00,14.31,14.41,14.3,14.36,2007900.0,8.9672,9.0299,8.9609,8.9985,2007900.0
2008-11-07 10:30:00,14.36,14.53,14.3,14.53,2819900.0,8.9985,9.1051,8.9609,9.1051,2819900.0
2008-11-07 10:40:00,14.52,14.57,14.49,14.51,1555200.0,9.0988,9.1301,9.08,9.0925,1555200.0
2008-11-07 10:50:00,14.51,14.54,14.45,14.46,1356800.0,9.0925,9.1113,9.0549,9.0612,1356800.0
2008-11-07 11:00:00,14.47,14.49,14.33,14.33,1824000.0,9.0675,9.08,8.9797,8.9797,1824000.0
2008-11-07 11:10:00,14.33,14.46,14.33,14.42,1700300.0,8.9797,9.0612,8.9797,9.0361,1700300.0
2008-11-07 11:20:00,14.42,14.44,14.3,14.37,1331400.0,9.0361,9.0487,8.9609,9.0048,1331400.0
2008-11-07 11:30:00,14.36,14.48,14.33,14.46,1303200.0,8.9985,9.0737,8.9797,9.0612,1303200.0
2008-11-07 11:40:00,14.45,14.55,14.44,14.51,998000.0,9.0549,9.1176,9.0487,9.0925,998000.0
2008-11-07 11:50:00,14.5,14.55,14.45,14.55,1014800.0,9.0863,9.1176,9.0549,9.1176,1014800.0
2008-11-07 12:00:00,14.55,14.55,14.49,14.54,1128000.0,9.1176,9.1176,9.08,9.1113,1128000.0
2008-11-07 12:10:00,14.54,14.57,14.5,14.52,784500.0,9.1113,9.1301,9.0863,9.0988,784500.0
2008-11-07 12:20:00,14.52,14.6,14.51,14.56,782300.0,9.0988,9.1489,9.0925,9.1239,782300.0
2008-11-07 12:30:00,14.56,14.56,14.45,14.45,977100.0,9.1239,9.1239,9.0549,9.0549,977100.0
2008-11-07 12:40:00,14.45,14.52,14.44,14.48,972600.0,9.0549,9.0988,9.0487,9.0737,972600.0
2008-11-07 12:50:00,14.48,14.58,14.48,14.56,746000.0,9.0737,9.1364,9.0737,9.1239,746000.0
2008-11-07 13:00:00,14.56,14.6,14.53,14.53,487500.0,9.1239,9.1489,9.1051,9.1051,487500.0
2008-11-07 13:10:00,14.54,14.54,14.5,14.51,538100.0,9.1113,9.1113,9.0863,9.0925,538100.0
2008-11-07 13:20:00,14.52,14.57,14.49,14.57,939000.0,9.0988,9.1301,9.08,9.1301,939000.0
2008-11-07 13:30:00,14.57,14.58,14.46,14.47,886000.0,9.1301,9.1364,9.0612,9.0675,886000.0
2008-11-07 13:40:00,14.48,14.56,14.43,14.51,644000.0,9.0737,9.1239,9.0424,9.0925,644000.0
2008-11-07 13:50:00,14.5,14.64,14.5,14.64,1601200.0,9.0863,9.174,9.0863,9.174,1601200.0
2008-11-07 14:00:00,14.64,14.67,14.62,14.64,2107800.0,9.174,9.1928,9.1615,9.174,2107800.0
2008-11-07 14:10:00,14.65,14.75,14.64,14.72,1820400.0,9.1803,9.2429,9.174,9.2241,1820400.0
2008-11-07 14:20:00,14.72,14.76,14.63,14.63,2389000.0,9.2241,9.2492,9.1677,9.1677,2389000.0
2008-11-07 14:30:00,14.64,14.69,14.62,14.67,1515200.0,9.174,9.2053,9.1615,9.1928,1515200.0
2008-11-07 14:40:00,14.67,14.71,14.63,14.66,1198400.0,9.1928,9.2179,9.1677,9.1865,1198400.0
2008-11-07 14:50:00,14.66,14.67,14.41,14.41,1931500.0,9.1865,9.1928,9.0299,9.0299,1931500.0
2008-11-07 15:00:00,14.42,14.51,14.33,14.49,1489300.0,9.0361,9.0925,8.9797,9.08,1489300.0
2008-11-07 15:10:00,14.49,14.55,14.4,14.41,1144700.0,9.08,9.1176,9.0236,9.0299,1144700.0
2008-11-07 15:20:00,14.4,14.44,14.32,14.36,1435700.0,9.0236,9.0487,8.9735,8.9985,1435700.0
2008-11-07 15:30:00,14.37,14.46,14.35,14.37,1531100.0,9.0048,9.0612,8.9923,9.0048,1531100.0
2008-11-07 15:40:00,14.38,14.52,14.38,14.46,1947300.0,9.0111,9.0988,9.0111,9.0612,1947300.0
2008-11-07 15:50:00,14.47,14.64,14.38,14.63,3587300.0,9.0675,9.174,9.0111,9.1677,3587300.0
2008-11-10 09:30:00,15.0,15.06,14.75,14.78,3231200.0,9.3996,9.4372,9.2429,9.2617,3231200.0
2008-11-10 09:40:00,14.78,14.81,14.68,14.76,2095400.0,9.2617,9.2805,9.1991,9.2492,2095400.0
2008-11-10 09:50:00,14.76,14.82,14.72,14.82,1371500.0,9.2492,9.2868,9.2241,9.2868,1371500.0
2008-11-10 10:00:00,14.81,14.84,14.67,14.75,1134700.0,9.2805,9.2993,9.1928,9.2429,1134700.0
2008-11-10 10:10:00,14.75,14.82,14.75,14.78,934800.0,9.2429,9.2868,9.2429,9.2617,934800.0
2008-11-10 10:20:00,14.79,14.82,14.76,14.78,628900.0,9.268,9.2868,9.2492,9.2617,628900.0
2008-11-10 10:30:00,14.79,14.81,14.73,14.74,1316100.0,9.268,9.2805,9.2304,9.2367,1316100.0
2008-11-10 10:40:00,14.73,14.82,14.73,14.75,723200.0,9.2304,9.2868,9.2304,9.2429,723200.0
2008-11-10 10:50:00,14.75,14.75,14.59,14.61,1724500.0,9.2429,9.2429,9.1427,9.1552,1724500.0
2008-11-10 11:00:00,14.61,14.67,14.54,14.65,1122900.0,9.1552,9.1928,9.1113,9.1803,1122900.0
2008-11-10 11:10:00,14.66,14.66,14.61,14.64,465500.0,9.1865,9.1865,9.1552,9.174,465500.0
2008-11-10 11:20:00,14.63,14.72,14.63,14.7,469600.0,9.1677,9.2241,9.1677,9.2116,469600.0
2008-11-10 11:30:00,14.71,14.72,14.67,14.7,561000.0,9.2179,9.2241,9.1928,9.2116,561000.0
2008-11-10 11:40:00,14.69,14.7,14.65,14.66,1279400.0,9.2053,9.2116,9.1803,9.1865,1279400.0
2008-11-10 11:50:00,14.65,14.7,14.6,14.63,1355700.0,9.1803,9.2116,9.1489,9.1677,1355700.0
2008-11-10 12:00:00,14.63,14.69,14.62,14.69,798500.0,9.1677,9.2053,9.1615,9.2053,798500.0
2008-11-10 12:10:00,14.68,14.72,14.64,14.68,1047200.0,9.1991,9.2241,9.174,9.1991,1047200.0
2008-11-10 12:20:00,14.68,14.72,14.59,14.6,562900.0,9.1991,9.2241,9.1427,9.1489,562900.0
2008-11-10 12:30:00,14.6,14.61,14.54,14.57,1066800.0,9.1489,9.1552,9.1113,9.1301,1066800.0
2008-11-10 12:40:00,14.58,14.59,14.55,14.56,583300.0,9.1364,9.1427,9.1176,9.1239,583300.0
2008-11-10 12:50:00,14.57,14.57,14.5,14.51,485100.0,9.1301,9.1301,9.0863,9.0925,485100.0
2008-11-10 13:00:00,14.51,14.52,14.41,14.49,1376700.0,9.0925,9.0988,9.0299,9.08,1376700.0
2008-11-10 13:10:00,14.5,14.52,14.48,14.51,624500.0,9.0863,9.0988,9.0737,9.0925,624500.0
2008-11-10 13:20:00,14.51,14.52,14.42,14.51,835800.0,9.0925,9.0988,9.0361,9.0925,835800.0
2008-11-10 13:30:00,14.5,14.53,14.46,14.51,585700.0,9.0863,9.1051,9.0612,9.0925,585700.0
2008-11-10 13:40:00,14.5,14.51,14.42,14.45,584600.0,9.0863,9.0925,9.0361,9.0549,584600.0
2008-11-10 13:50:00,14.45,14.6,14.45,14.58,834800.0,9.0549,9.1489,9.0549,9.1364,834800.0
2008-11-10 14:00:00,14.57,14.61,14.52,14.59,471100.0,9.1301,9.1552,9.0988,9.1427,471100.0
2008-11-10 14:10:00,14.58,14.59,14.49,14.53,749300.0,9.1364,9.1427,9.08,9.1051,749300.0
2008-11-10 14:20:00,14.53,14.55,14.48,14.51,563700.0,9.1051,9.1176,9.0737,9.0925,563700.0
2008-11-10 14:30:00,14.52,14.53,14.43,14.46,887000.0,9.0988,9.1051,9.0424,9.0612,887000.0
2008-11-10 14:40:00,14.47,14.51,14.42,14.42,543000.0,9.0675,9.0925,9.0361,9.0361,543000.0
2008-11-10 14:50:00,14.42,14.5,14.4,14.45,825700.0,9.0361,9.0863,9.0236,9.0549,825700.0
2008-11-10 15:00:00,14.45,14.46,14.35,14.41,1544400.0,9.0549,9.0612,8.9923,9.0299,1544400.0
2008-11-10 15:10:00,14.41,14.5,14.3,14.35,2027700.0,9.0299,9.0863,8.9609,8.9923,2027700.0
2008-11-10 15:20:00,14.35,14.36,14.24,14.26,2040300.0,8.9923,8.9985,8.9233,8.9359,2040300.0
2008-11-10 15:30:00,14.25,14.39,14.24,14.25,1861000.0,8.9296,9.0173,8.9233,8.9296,1861000.0
2008-11-10 15:40:00,14.26,14.3,14.23,14.27,3678100.0,8.9359,8.9609,8.9171,8.9421,3678100.0
2008-11-10 15:50:00,14.27,14.41,14.27,14.35,3856600.0,8.9421,9.0299,8.9421,8.9923,3856600.0
2008-11-11 09:30:00,14.03,14.04,13.86,13.9,3401100.0,8.7918,8.798,8.6852,8.7103,3401100.0
2008-11-11 09:40:00,13.89,13.9,13.75,13.8,2113500.0,8.704,8.7103,8.6163,8.6476,2113500.0
2008-11-11 09:50:00,13.81,13.81,13.69,13.7,2311800.0,8.6539,8.6539,8.5787,8.585,2311800.0
2008-11-11 10:00:00,13.69,13.77,13.67,13.7,2114300.0,8.5787,8.6288,8.5662,8.585,2114300.0
2008-11-11 10:10:00,13.7,13.72,13.61,13.62,2691100.0,8.585,8.5975,8.5286,8.5348,2691100.0
2008-11-11 10:20:00,13.62,13.65,13.58,13.62,2812500.0,8.5348,8.5536,8.5098,8.5348,2812500.0
2008-11-11 10:30:00,13.63,13.66,13.61,13.62,2149900.0,8.5411,8.5599,8.5286,8.5348,2149900.0
2008-11-11 10:40:00,13.61,13.63,13.55,13.57,1932900.0,8.5286,8.5411,8.491,8.5035,1932900.0
2008-11-11 10:50:00,13.56,13.62,13.55,13.57,1472900.0,8.4972,8.5348,8.491,8.5035,1472900.0
2008-11-11 11:00:00,13.56,13.58,13.52,13.54,1512300.0,8.4972,8.5098,8.4722,8.4847,1512300.0
2008-11-11 11:10:00,13.55,13.58,13.49,13.51,2982000.0,8.491,8.5098,8.4534,8.4659,2982000.0
2008-11-11 11:20:00,13.51,13.58,13.5,13.52,2133600.0,8.4659,8.5098,8.4596,8.4722,2133600.0
2008-11-11 11:30:00,13.51,13.56,13.46,13.54,1495800.0,8.4659,8.4972,8.4346,8.4847,1495800.0
2008-11-11 11:40:00,13.53,13.65,13.51,13.6,2281000.0,8.4784,8.5536,8.4659,8.5223,2281000.0
2008-11-11 11:50:00,13.6,13.68,13.6,13.65,1656700.0,8.5223,8.5724,8.5223,8.5536,1656700.0
2008-11-11 12:00:00,13.65,13.71,13.64,13.68,2092700.0,8.5536,8.5912,8.5474,8.5724,2092700.0
2008-11-11 12:10:00,13.68,13.74,13.67,13.7,1878500.0,8.5724,8.61,8.5662,8.585,1878500.0
2008-11-11 12:20:00,13.7,13.72,13.58,13.65,2091800.0,8.585,8.5975,8.5098,8.5536,2091800.0
2008-11-11 12:30:00,13.64,13.69,13.63,13.67,551500.0,8.5474,8.5787,8.5411,8.5662,551500.0
2008-11-11 12:40:00,13.67,13.74,13.67,13.69,1277600.0,8.5662,8.61,8.5662,8.5787,1277600.0
2008-11-11 12:50:00,13.69,13.75,13.67,13.75,1063400.0,8.5787,8.6163,8.5662,8.6163,1063400.0
2008-11-11 13:00:00,13.74,13.78,13.72,13.77,920300.0,8.61,8.6351,8.5975,8.6288,920300.0
2008-11-11 13:10:00,13.77,13.79,13.74,13.76,699000.0,8.6288,8.6414,8.61,8.6226,699000.0
2008-11-11 13:20:00,13.76,13.8,13.74,13.78,1829300.0,8.6226,8.6476,8.61,8.6351,1829300.0
2008-11-11 13:30:00,13.78,13.79,13.7,13.71,1482300.0,8.6351,8.6414,8.585,8.5912,1482300.0
2008-11-11 13:40:00,13.7,13.8,13.68,13.79,1664600.0,8.585,8.6476,8.5724,8.6414,1664600.0
2008-11-11 13:50:00,13.79,13.97,13.78,13.95,2927300.0,8.6414,8.7542,8.6351,8.7416,2927300.0
2008-11-11 14:00:00,13.95,14.02,13.92,13.97,3247400.0,8.7416,8.7855,8.7228,8.7542,3247400.0
2008-11-11 14:10:00,13.98,14.0,13.91,13.99,1322500.0,8.7604,8.773,8.7166,8.7667,1322500.0
2008-11-11 14:20:00,13.99,14.05,13.96,14.03,3143800.0,8.7667,8.8043,8.7479,8.7918,3143800.0
2008-11-11 14:30:00,14.04,14.18,14.0,14.13,3285600.0,8.798,8.8857,8.773,8.8544,3285600.0
2008-11-11 14:40:00,14.12,14.16,14.04,14.1,3626100.0,8.8482,8.8732,8.798,8.8356,3626100.0
2008-11-11 14:50:00,14.1,14.1,13.93,13.93,2155700.0,8.8356,8.8356,8.7291,8.7291,2155700.0
2008-11-11 15:00:00,13.94,14.01,13.91,13.96,1868500.0,8.7354,8.7792,8.7166,8.7479,1868500.0
2008-11-11 15:10:00,13.95,14.04,13.92,14.04,2161800.0,8.7416,8.798,8.7228,8.798,2161800.0
2008-11-11 15:20:00,14.04,14.07,13.96,14.01,1482300.0,8.798,8.8168,8.7479,8.7792,1482300.0
2008-11-11 15:30:00,14.0,14.02,13.79,13.82,2421200.0,8.773,8.7855,8.6414,8.6602,2421200.0
2008-11-11 15:40:00,13.82,13.95,13.81,13.95,2100300.0,8.6602,8.7416,8.6539,8.7416,2100300.0
2008-11-11 15:50:00,13.95,14.0,13.9,13.92,3038900.0,8.7416,8.773,8.7103,8.7228,3038900.0
2008-11-12 09:30:00,13.55,13.77,13.53,13.59,2677100.0,8.491,8.6288,8.4784,8.516,2677100.0
2008-11-12 09:40:00,13.58,13.68,13.53,13.68,1947400.0,8.5098,8.5724,8.4784,8.5724,1947400.0
2008-11-12 09:50:00,13.68,13.97,13.67,13.78,2962800.0,8.5724,8.7542,8.5662,8.6351,2962800.0
2008-11-12 10:00:00,13.79,13.82,13.7,13.7,1183500.0,8.6414,8.6602,8.585,8.585,1183500.0
2008-11-12 10:10:00,13.71,13.75,13.64,13.68,979700.0,8.5912,8.6163,8.5474,8.5724,979700.0
2008-11-12 10:20:00,13.68,13.71,13.6,13.63,1336000.0,8.5724,8.5912,8.5223,8.5411,1336000.0
2008-11-12 10:30:00,13.62,13.66,13.51,13.53,1964200.0,8.5348,8.5599,8.4659,8.4784,1964200.0
2008-11-12 10:40:00,13.54,13.65,13.53,13.62,1621700.0,8.4847,8.5536,8.4784,8.5348,1621700.0
2008-11-12 10:50:00,13.62,13.69,13.61,13.64,1151400.0,8.5348,8.5787,8.5286,8.5474,1151400.0
2008-11-12 11:00:00,13.64,13.64,13.58,13.64,1075800.0,8.5474,8.5474,8.5098,8.5474,1075800.0
2008-11-12 11:10:00,13.64,13.75,13.58,13.71,1235300.0,8.5474,8.6163,8.5098,8.5912,1235300.0
2008-11-12 11:20:00,13.71,13.74,13.64,13.67,968000.0,8.5912,8.61,8.5474,8.5662,968000.0
2008-11-12 11:30:00,13.67,13.74,13.63,13.71,1292800.0,8.5662,8.61,8.5411,8.5912,1292800.0
2008-11-12 11:40:00,13.71,13.72,13.63,13.65,785900.0,8.5912,8.5975,8.5411,8.5536,785900.0
2008-11-12 11:50:00,13.64,13.73,13.63,13.7,752600.0,8.5474,8.6038,8.5411,8.585,752600.0
2008-11-12 12:00:00,13.69,13.74,13.64,13.74,1347700.0,8.5787,8.61,8.5474,8.61,1347700.0
2008-11-12 12:10:00,13.74,13.75,13.7,13.73,1057600.0,8.61,8.6163,8.585,8.6038,1057600.0
2008-11-12 12:20:00,13.72,13.81,13.7,13.79,1142300.0,8.5975,8.6539,8.585,8.6414,1142300.0
2008-11-12 12:30:00,13.78,13.86,13.78,13.85,812200.0,8.6351,8.6852,8.6351,8.679,812200.0
2008-11-12 12:40:00,13.85,13.85,13.81,13.81,782100.0,8.679,8.679,8.6539,8.6539,782100.0
2008-11-12 12:50:00,13.81,13.88,13.8,13.87,1217600.0,8.6539,8.6978,8.6476,8.6915,1217600.0
2008-11-12 13:00:00,13.87,13.95,13.87,13.92,1488300.0,8.6915,8.7416,8.6915,8.7228,1488300.0
2008-11-12 13:10:00,13.92,13.95,13.87,13.88,1486500.0,8.7228,8.7416,8.6915,8.6978,1486500.0
2008-11-12 13:20:00,13.89,13.91,13.87,13.9,730300.0,8.704,8.7166,8.6915,8.7103,730300.0
2008-11-12 13:30:00,13.91,13.91,13.82,13.83,981200.0,8.7166,8.7166,8.6602,8.6664,981200.0
2008-11-12 13:40:00,13.84,13.88,13.83,13.85,1148700.0,8.6727,8.6978,8.6664,8.679,1148700.0
2008-11-12 13:50:00,13.85,13.86,13.71,13.75,1445200.0,8.679,8.6852,8.5912,8.6163,1445200.0
2008-11-12 14:00:00,13.74,13.76,13.7,13.71,844700.0,8.61,8.6226,8.585,8.5912,844700.0
2008-11-12 14:10:00,13.71,13.72,13.64,13.67,1364500.0,8.5912,8.5975,8.5474,8.5662,1364500.0
2008-11-12 14:20:00,13.67,13.73,13.66,13.68,997700.0,8.5662,8.6038,8.5599,8.5724,997700.0
2008-11-12 14:30:00,13.68,13.73,13.61,13.62,935900.0,8.5724,8.6038,8.5286,8.5348,935900.0
2008-11-12 14:40:00,13.62,13.75,13.6,13.64,1332600.0,8.5348,8.6163,8.5223,8.5474,1332600.0
2008-11-12 14:50:00,13.64,13.65,13.62,13.63,567700.0,8.5474,8.5536,8.5348,8.5411,567700.0
2008-11-12 15:00:00,13.64,13.7,13.6,13.63,1232600.0,8.5474,8.585,8.5223,8.5411,1232600.0
2008-11-12 15:10:00,13.63,13.66,13.59,13.65,936900.0,8.5411,8.5599,8.516,8.5536,936900.0
2008-11-12 15:20:00,13.65,13.67,13.58,13.67,1450300.0,8.5536,8.5662,8.5098,8.5662,1450300.0
2008-11-12 15:30:00,13.67,13.74,13.65,13.7,1989300.0,8.5662,8.61,8.5536,8.585,1989300.0
2008-11-12 15:40:00,13.7,13.73,13.57,13.65,2702500.0,8.585,8.6038,8.5035,8.5536,2702500.0
2008-11-12 15:50:00,13.64,13.65,13.54,13.54,5713500.0,8.5474,8.5536,8.4847,8.4847,5713500.0
2008-11-13 09:30:00,13.05,13.73,13.03,13.67,11343500.0,8.1776,8.6038,8.1651,8.5662,11343500.0
2008-11-13 09:40:00,13.66,13.67,13.29,13.38,9455700.0,8.5599,8.5662,8.328,8.3844,9455700.0
2008-11-13 09:50:00,13.38,13.39,13.24,13.3,3764300.0,8.3844,8.3907,8.2967,8.3343,3764300.0
2008-11-13 10:00:00,13.3,13.35,13.19,13.32,5660100.0,8.3343,8.3656,8.2654,8.3468,5660100.0
2008-11-13 10:10:00,13.32,13.56,13.31,13.47,3783400.0,8.3468,8.4972,8.3406,8.4408,3783400.0
2008-11-13 10:20:00,13.47,13.71,13.46,13.67,3925100.0,8.4408,8.5912,8.4346,8.5662,3925100.0
2008-11-13 10:30:00,13.67,13.69,13.56,13.59,3038300.0,8.5662,8.5787,8.4972,8.516,3038300.0
2008-11-13 10:40:00,13.58,13.59,13.41,13.45,2790400.0,8.5098,8.516,8.4032,8.4283,2790400.0
2008-11-13 10:50:00,13.46,13.54,13.45,13.49,1620000.0,8.4346,8.4847,8.4283,8.4534,1620000.0
2008-11-13 11:00:00,13.48,13.56,13.31,13.32,3693800.0,8.4471,8.4972,8.3406,8.3468,3693800.0
2008-11-13 11:10:00,13.32,13.41,13.3,13.3,2152100.0,8.3468,8.4032,8.3343,8.3343,2152100.0
2008-11-13 11:20:00,13.3,13.44,13.1,13.44,1741900.0,8.3343,8.422,8.209,8.422,1741900.0
2008-11-13 11:30:00,13.44,13.46,13.3,13.35,2485600.0,8.422,8.4346,8.3343,8.3656,2485600.0
2008-11-13 11:40:00,13.36,13.55,13.31,13.37,2390400.0,8.3719,8.491,8.3406,8.3782,2390400.0
2008-11-13 11:50:00,13.37,13.41,13.33,13.35,1372200.0,8.3782,8.4032,8.3531,8.3656,1372200.0
2008-11-13 12:00:00,13.35,13.55,13.31,13.33,861200.0,8.3656,8.491,8.3406,8.3531,861200.0
2008-11-13 12:10:00,13.33,13.36,13.28,13.3,1430100.0,8.3531,8.3719,8.3218,8.3343,1430100.0
2008-11-13 12:20:00,13.3,13.31,13.22,13.24,1679600.0,8.3343,8.3406,8.2842,8.2967,1679600.0
2008-11-13 12:30:00,13.23,13.32,13.21,13.23,1794300.0,8.2904,8.3468,8.2779,8.2904,1794300.0
2008-11-13 12:40:00,13.23,13.25,13.14,13.14,1615300.0,8.2904,8.303,8.234,8.234,1615300.0
2008-11-13 12:50:00,13.14,13.15,12.9,12.9,4519900.0,8.234,8.2403,8.0837,8.0837,4519900.0
2008-11-13 13:00:00,12.9,12.97,12.87,12.93,3295500.0,8.0837,8.1275,8.0649,8.1024,3295500.0
2008-11-13 13:10:00,12.93,13.13,12.91,13.07,3407500.0,8.1024,8.2278,8.0899,8.1902,3407500.0
2008-11-13 13:20:00,13.08,13.09,12.98,13.06,1723800.0,8.1964,8.2027,8.1338,8.1839,1723800.0
2008-11-13 13:30:00,13.05,13.23,13.04,13.16,3587300.0,8.1776,8.2904,8.1714,8.2466,3587300.0
2008-11-13 13:40:00,13.16,13.32,13.09,13.24,3962900.0,8.2466,8.3468,8.2027,8.2967,3962900.0
2008-11-13 13:50:00,13.24,13.5,13.2,13.35,3907300.0,8.2967,8.4596,8.2716,8.3656,3907300.0
2008-11-13 14:00:00,13.34,13.41,13.26,13.34,2418800.0,8.3594,8.4032,8.3092,8.3594,2418800.0
2008-11-13 14:10:00,13.35,13.49,13.35,13.39,1904800.0,8.3656,8.4534,8.3656,8.3907,1904800.0
2008-11-13 14:20:00,13.39,13.74,13.38,13.72,2601600.0,8.3907,8.61,8.3844,8.5975,2601600.0
2008-11-13 14:30:00,13.73,13.88,13.61,13.86,2764400.0,8.6038,8.6978,8.5286,8.6852,2764400.0
2008-11-13 14:40:00,13.86,13.97,13.74,13.86,2413900.0,8.6852,8.7542,8.61,8.6852,2413900.0
2008-11-13 14:50:00,13.87,13.97,13.75,13.76,3361000.0,8.6915,8.7542,8.6163,8.6226,3361000.0
2008-11-13 15:00:00,13.75,13.81,13.58,13.66,3359400.0,8.6163,8.6539,8.5098,8.5599,3359400.0
2008-11-13 15:10:00,13.65,13.83,13.64,13.78,2805100.0,8.5536,8.6664,8.5474,8.6351,2805100.0
2008-11-13 15:20:00,13.78,14.14,13.74,14.12,4435400.0,8.6351,8.8607,8.61,8.8482,4435400.0
2008-11-13 15:30:00,14.11,14.16,13.97,13.97,4100500.0,8.8419,8.8732,8.7542,8.7542,4100500.0
2008-11-13 15:40:00,13.97,14.14,13.97,14.05,3875900.0,8.7542,8.8607,8.7542,8.8043,3875900.0
2008-11-13 15:50:00,14.06,14.44,14.04,14.44,6063700.0,8.8106,9.0487,8.798,9.0487,6063700.0
2008-11-14 09:30:00,14.06,14.12,13.85,13.91,3696900.0,8.8106,8.8482,8.679,8.7166,3696900.0
2008-11-14 09:40:00,13.92,14.04,13.88,13.95,2605900.0,8.7228,8.798,8.6978,8.7416,2605900.0
2008-11-14 09:50:00,13.94,14.01,13.84,13.85,2884800.0,8.7354,8.7792,8.6727,8.679,2884800.0
2008-11-14 10:00:00,13.84,13.87,13.74,13.77,3353700.0,8.6727,8.6915,8.61,8.6288,3353700.0
2008-11-14 10:10:00,13.77,13.77,13.64,13.69,2501100.0,8.6288,8.6288,8.5474,8.5787,2501100.0
2008-11-14 10:20:00,13.68,13.82,13.66,13.77,1568000.0,8.5724,8.6602,8.5599,8.6288,1568000.0
2008-11-14 10:30:00,13.77,13.77,13.64,13.65,1498100.0,8.6288,8.6288,8.5474,8.5536,1498100.0
2008-11-14 10:40:00,13.64,13.66,13.52,13.56,2319600.0,8.5474,8.5599,8.4722,8.4972,2319600.0
2008-11-14 10:50:00,13.56,13.6,13.48,13.49,1982600.0,8.4972,8.5223,8.4471,8.4534,1982600.0
2008-11-14 11:00:00,13.49,13.5,13.33,13.43,1981000.0,8.4534,8.4596,8.3531,8.4158,1981000.0
2008-11-14 11:10:00,13.42,13.55,13.41,13.5,1601900.0,8.4095,8.491,8.4032,8.4596,1601900.0
2008-11-14 11:20:00,13.5,13.5,13.39,13.39,1009900.0,8.4596,8.4596,8.3907,8.3907,1009900.0
2008-11-14 11:30:00,13.4,13.43,13.37,13.39,1232200.0,8.397,8.4158,8.3782,8.3907,1232200.0
2008-11-14 11:40:00,13.38,13.43,13.36,13.42,982200.0,8.3844,8.4158,8.3719,8.4095,982200.0
2008-11-14 11:50:00,13.43,13.48,13.4,13.4,675400.0,8.4158,8.4471,8.397,8.397,675400.0
2008-11-14 12:00:00,13.41,13.41,13.3,13.34,1280800.0,8.4032,8.4032,8.3343,8.3594,1280800.0
2008-11-14 12:10:00,13.34,13.38,13.3,13.33,838600.0,8.3594,8.3844,8.3343,8.3531,838600.0
2008-11-14 12:20:00,13.33,13.45,13.32,13.43,811300.0,8.3531,8.4283,8.3468,8.4158,811300.0
2008-11-14 12:30:00,13.44,13.51,13.41,13.51,783600.0,8.422,8.4659,8.4032,8.4659,783600.0
2008-11-14 12:40:00,13.5,13.55,13.49,13.49,716700.0,8.4596,8.491,8.4534,8.4534,716700.0
2008-11-14 12:50:00,13.49,13.59,13.49,13.56,740800.0,8.4534,8.516,8.4534,8.4972,740800.0
2008-11-14 13:00:00,13.56,13.56,13.46,13.51,722000.0,8.4972,8.4972,8.4346,8.4659,722000.0
2008-11-14 13:10:00,13.5,13.51,13.41,13.45,746800.0,8.4596,8.4659,8.4032,8.4283,746800.0
2008-11-14 13:20:00,13.44,13.56,13.41,13.55,1143600.0,8.422,8.4972,8.4032,8.491,1143600.0
2008-11-14 13:30:00,13.54,13.66,13.53,13.59,1532100.0,8.4847,8.5599,8.4784,8.516,1532100.0
2008-11-14 13:40:00,13.59,13.65,13.48,13.55,1230500.0,8.516,8.5536,8.4471,8.491,1230500.0
2008-11-14 13:50:00,13.54,13.64,13.53,13.54,1244900.0,8.4847,8.5474,8.4784,8.4847,1244900.0
2008-11-14 14:00:00,13.54,13.67,13.53,13.63,1836500.0,8.4847,8.5662,8.4784,8.5411,1836500.0
2008-11-14 14:10:00,13.64,13.75,13.57,13.75,1291100.0,8.5474,8.6163,8.5035,8.6163,1291100.0
2008-11-14 14:20:00,13.75,13.8,13.64,13.68,1957000.0,8.6163,8.6476,8.5474,8.5724,1957000.0
2008-11-14 14:30:00,13.68,13.75,13.58,13.69,1205600.0,8.5724,8.6163,8.5098,8.5787,1205600.0
2008-11-14 14:40:00,13.69,13.86,13.69,13.79,1978200.0,8.5787,8.6852,8.5787,8.6414,1978200.0
2008-11-14 14:50:00,13.77,13.97,13.73,13.95,1715600.0,8.6288,8.7542,8.6038,8.7416,1715600.0
2008-11-14 15:00:00,13.93,14.0,13.75,13.91,2553100.0,8.7291,8.773,8.6163,8.7166,2553100.0
2008-11-14 15:10:00,13.91,13.96,13.75,13.78,1786200.0,8.7166,8.7479,8.6163,8.6351,1786200.0
2008-11-14 15:20:00,13.77,13.83,13.67,13.73,1479200.0,8.6288,8.6664,8.5662,8.6038,1479200.0
2008-11-14 15:30:00,13.72,13.75,13.52,13.6,2578800.0,8.5975,8.6163,8.4722,8.5223,2578800.0
2008-11-14 15:40:00,13.59,13.64,13.42,13.57,2524300.0,8.516,8.5474,8.4095,8.5035,2524300.0
2008-11-14 15:50:00,13.58,13.65,13.24,13.3,7228400.0,8.5098,8.5536,8.2967,8.3343,7228400.0
2008-11-17 09:30:00,13.21,13.34,13.08,13.21,2703700.0,8.2779,8.3594,8.1964,8.2779,2703700.0
2008-11-17 09:40:00,13.21,13.22,13.06,13.07,2783500.0,8.2779,8.2842,8.1839,8.1902,2783500.0
2008-11-17 09:50:00,13.07,13.22,13.03,13.18,2015900.0,8.1902,8.2842,8.1651,8.2591,2015900.0
2008-11-17 10:00:00,13.19,13.3,13.18,13.29,2079400.0,8.2654,8.3343,8.2591,8.328,2079400.0
2008-11-17 10:10:00,13.28,13.29,13.16,13.16,1709200.0,8.3218,8.328,8.2466,8.2466,1709200.0
2008-11-17 10:20:00,13.16,13.21,13.16,13.17,1462300.0,8.2466,8.2779,8.2466,8.2528,1462300.0
2008-11-17 10:30:00,13.17,13.21,13.11,13.18,2024800.0,8.2528,8.2779,8.2152,8.2591,2024800.0
2008-11-17 10:40:00,13.17,13.19,13.13,13.17,1354000.0,8.2528,8.2654,8.2278,8.2528,1354000.0
2008-11-17 10:50:00,13.17,13.18,13.1,13.14,1493500.0,8.2528,8.2591,8.209,8.234,1493500.0
2008-11-17 11:00:00,13.13,13.25,13.13,13.23,1142300.0,8.2278,8.303,8.2278,8.2904,1142300.0
2008-11-17 11:10:00,13.23,13.27,13.2,13.22,1077200.0,8.2904,8.3155,8.2716,8.2842,1077200.0
2008-11-17 11:20:00,13.22,13.23,13.16,13.2,1110200.0,8.2842,8.2904,8.2466,8.2716,1110200.0
2008-11-17 11:30:00,13.2,13.28,13.19,13.27,603600.0,8.2716,8.3218,8.2654,8.3155,603600.0
2008-11-17 11:40:00,13.26,13.28,13.16,13.27,964400.0,8.3092,8.3218,8.2466,8.3155,964400.0
2008-11-17 11:50:00,13.27,13.42,13.25,13.38,1235400.0,8.3155,8.4095,8.303,8.3844,1235400.0
2008-11-17 12:00:00,13.38,13.43,13.34,13.42,883000.0,8.3844,8.4158,8.3594,8.4095,883000.0
2008-11-17 12:10:00,13.42,13.45,13.37,13.38,673500.0,8.4095,8.4283,8.3782,8.3844,673500.0
2008-11-17 12:20:00,13.38,13.46,13.38,13.44,1539700.0,8.3844,8.4346,8.3844,8.422,1539700.0
2008-11-17 12:30:00,13.44,13.46,13.36,13.38,887800.0,8.422,8.4346,8.3719,8.3844,887800.0
2008-11-17 12:40:00,13.38,13.48,13.34,13.47,1059100.0,8.3844,8.4471,8.3594,8.4408,1059100.0
2008-11-17 12:50:00,13.46,13.48,13.39,13.42,884400.0,8.4346,8.4471,8.3907,8.4095,884400.0
2008-11-17 13:00:00,13.43,13.44,13.35,13.39,775900.0,8.4158,8.422,8.3656,8.3907,775900.0
2008-11-17 13:10:00,13.39,13.39,13.31,13.34,1063300.0,8.3907,8.3907,8.3406,8.3594,1063300.0
2008-11-17 13:20:00,13.34,13.37,13.3,13.31,1230400.0,8.3594,8.3782,8.3343,8.3406,1230400.0
2008-11-17 13:30:00,13.32,13.35,13.26,13.28,940600.0,8.3468,8.3656,8.3092,8.3218,940600.0
2008-11-17 13:40:00,13.28,13.29,13.21,13.26,625500.0,8.3218,8.328,8.2779,8.3092,625500.0
2008-11-17 13:50:00,13.25,13.34,13.23,13.3,1038600.0,8.303,8.3594,8.2904,8.3343,1038600.0
2008-11-17 14:00:00,13.3,13.32,13.2,13.26,832900.0,8.3343,8.3468,8.2716,8.3092,832900.0
2008-11-17 14:10:00,13.26,13.33,13.24,13.31,1099700.0,8.3092,8.3531,8.2967,8.3406,1099700.0
2008-11-17 14:20:00,13.3,13.32,13.18,13.21,1076700.0,8.3343,8.3468,8.2591,8.2779,1076700.0
2008-11-17 14:30:00,13.22,13.33,13.15,13.3,1206900.0,8.2842,8.3531,8.2403,8.3343,1206900.0
2008-11-17 14:40:00,13.3,13.33,13.24,13.25,1016000.0,8.3343,8.3531,8.2967,8.303,1016000.0
2008-11-17 14:50:00,13.25,13.28,13.19,13.21,781500.0,8.303,8.3218,8.2654,8.2779,781500.0
2008-11-17 15:00:00,13.21,13.28,13.16,13.21,1423500.0,8.2779,8.3218,8.2466,8.2779,1423500.0
2008-11-17 15:10:00,13.21,13.32,13.15,13.27,1521200.0,8.2779,8.3468,8.2403,8.3155,1521200.0
2008-11-17 15:20:00,13.27,13.3,13.17,13.2,1896300.0,8.3155,8.3343,8.2528,8.2716,1896300.0
2008-11-17 15:30:00,13.19,13.23,13.06,13.1,1801700.0,8.2654,8.2904,8.1839,8.209,1801700.0
2008-11-17 15:40:00,13.11,13.14,13.05,13.05,2110200.0,8.2152,8.234,8.1776,8.1776,2110200.0
2008-11-17 15:50:00,13.05,13.1,13.0,13.0,4519300.0,8.1776,8.209,8.1463,8.1463,4519300.0
2008-11-18 09:30:00,13.11,13.16,13.0,13.1,3263400.0,8.2152,8.2466,8.1463,8.209,3263400.0
2008-11-18 09:40:00,13.1,13.22,13.05,13.22,2343200.0,8.209,8.2842,8.1776,8.2842,2343200.0
2008-11-18 09:50:00,13.22,13.23,13.04,13.1,2675300.0,8.2842,8.2904,8.1714,8.209,2675300.0
2008-11-18 10:00:00,13.1,13.1,13.0,13.01,1693600.0,8.209,8.209,8.1463,8.1526,1693600.0
2008-11-18 10:10:00,13.01,13.1,13.01,13.1,2097600.0,8.1526,8.209,8.1526,8.209,2097600.0
2008-11-18 10:20:00,13.1,13.12,13.01,13.12,2776100.0,8.209,8.2215,8.1526,8.2215,2776100.0
2008-11-18 10:30:00,13.12,13.13,13.08,13.11,2216600.0,8.2215,8.2278,8.1964,8.2152,2216600.0
2008-11-18 10:40:00,13.1,13.17,13.06,13.12,2111600.0,8.209,8.2528,8.1839,8.2215,2111600.0
2008-11-18 10:50:00,13.11,13.16,13.07,13.14,1395500.0,8.2152,8.2466,8.1902,8.234,1395500.0
2008-11-18 11:00:00,13.14,13.14,13.05,13.05,1452000.0,8.234,8.234,8.1776,8.1776,1452000.0
2008-11-18 11:10:00,13.05,13.07,13.01,13.04,1576100.0,8.1776,8.1902,8.1526,8.1714,1576100.0
2008-11-18 11:20:00,13.04,13.06,13.01,13.03,751200.0,8.1714,8.1839,8.1526,8.1651,751200.0
2008-11-18 11:30:00,13.03,13.15,13.03,13.11,1900300.0,8.1651,8.2403,8.1651,8.2152,1900300.0
2008-11-18 11:40:00,13.1,13.13,13.06,13.12,2128400.0,8.209,8.2278,8.1839,8.2215,2128400.0
2008-11-18 11:50:00,13.11,13.2,13.1,13.18,2290200.0,8.2152,8.2716,8.209,8.2591,2290200.0
2008-11-18 12:00:00,13.18,13.18,13.05,13.05,1941500.0,8.2591,8.2591,8.1776,8.1776,1941500.0
2008-11-18 12:10:00,13.06,13.11,13.04,13.08,1668900.0,8.1839,8.2152,8.1714,8.1964,1668900.0
2008-11-18 12:20:00,13.08,13.1,13.03,13.05,828700.0,8.1964,8.209,8.1651,8.1776,828700.0
2008-11-18 12:30:00,13.04,13.05,13.0,13.02,1197000.0,8.1714,8.1776,8.1463,8.1588,1197000.0
2008-11-18 12:40:00,13.02,13.02,12.94,12.97,2436300.0,8.1588,8.1588,8.1087,8.1275,2436300.0
2008-11-18 12:50:00,12.97,13.0,12.95,12.98,1392000.0,8.1275,8.1463,8.115,8.1338,1392000.0
2008-11-18 13:00:00,12.98,12.99,12.88,12.9,1832300.0,8.1338,8.14,8.0711,8.0837,1832300.0
2008-11-18 13:10:00,12.91,12.94,12.8,12.81,2108500.0,8.0899,8.1087,8.021,8.0273,2108500.0
2008-11-18 13:20:00,12.82,12.9,12.81,12.9,979100.0,8.0335,8.0837,8.0273,8.0837,979100.0
2008-11-18 13:30:00,12.9,12.91,12.74,12.74,1432800.0,8.0837,8.0899,7.9834,7.9834,1432800.0
2008-11-18 13:40:00,12.75,12.79,12.62,12.64,1555600.0,7.9897,8.0147,7.9082,7.9207,1555600.0
2008-11-18 13:50:00,12.64,12.74,12.63,12.73,2820800.0,7.9207,7.9834,7.9145,7.9771,2820800.0
2008-11-18 14:00:00,12.73,12.8,12.66,12.68,2299700.0,7.9771,8.021,7.9333,7.9458,2299700.0
2008-11-18 14:10:00,12.68,12.74,12.66,12.67,1586500.0,7.9458,7.9834,7.9333,7.9395,1586500.0
2008-11-18 14:20:00,12.67,12.79,12.65,12.73,1943700.0,7.9395,8.0147,7.927,7.9771,1943700.0
2008-11-18 14:30:00,12.73,12.74,12.64,12.7,1558800.0,7.9771,7.9834,7.9207,7.9583,1558800.0
2008-11-18 14:40:00,12.69,12.7,12.52,12.53,1608400.0,7.9521,7.9583,7.8455,7.8518,1608400.0
2008-11-18 14:50:00,12.52,12.55,12.51,12.52,1373700.0,7.8455,7.8643,7.8393,7.8455,1373700.0
2008-11-18 15:00:00,12.51,12.69,12.51,12.68,2458100.0,7.8393,7.9521,7.8393,7.9458,2458100.0
2008-11-18 15:10:00,12.69,12.73,12.56,12.65,2237700.0,7.9521,7.9771,7.8706,7.927,2237700.0
2008-11-18 15:20:00,12.65,12.77,12.57,12.67,4657000.0,7.927,8.0022,7.8769,7.9395,4657000.0
2008-11-18 15:30:00,12.68,12.82,12.58,12.8,4179000.0,7.9458,8.0335,7.8831,8.021,4179000.0
2008-11-18 15:40:00,12.8,12.96,12.77,12.94,5029100.0,8.021,8.1212,8.0022,8.1087,5029100.0
2008-11-18 15:50:00,12.94,13.11,12.92,13.11,7700900.0,8.1087,8.2152,8.0962,8.2152,7700900.0
2008-11-19 09:30:00,13.01,13.25,13.0,13.24,2951600.0,8.1526,8.303,8.1463,8.2967,2951600.0
2008-11-19 09:40:00,13.23,13.26,13.14,13.19,2148900.0,8.2904,8.3092,8.234,8.2654,2148900.0
2008-11-19 09:50:00,13.19,13.21,13.05,13.12,2944600.0,8.2654,8.2779,8.1776,8.2215,2944600.0
2008-11-19 10:00:00,13.13,13.2,13.08,13.18,2936700.0,8.2278,8.2716,8.1964,8.2591,2936700.0
2008-11-19 10:10:00,13.17,13.25,13.15,13.19,2622400.0,8.2528,8.303,8.2403,8.2654,2622400.0
2008-11-19 10:20:00,13.19,13.2,13.12,13.19,1669500.0,8.2654,8.2716,8.2215,8.2654,1669500.0
2008-11-19 10:30:00,13.18,13.2,13.13,13.15,1282400.0,8.2591,8.2716,8.2278,8.2403,1282400.0
2008-11-19 10:40:00,13.15,13.17,13.07,13.1,1625900.0,8.2403,8.2528,8.1902,8.209,1625900.0
2008-11-19 10:50:00,13.1,13.16,12.98,12.99,2004800.0,8.209,8.2466,8.1338,8.14,2004800.0
2008-11-19 11:00:00,12.99,13.05,12.98,13.05,1096500.0,8.14,8.1776,8.1338,8.1776,1096500.0
2008-11-19 11:10:00,13.04,13.06,13.01,13.02,1321700.0,8.1714,8.1839,8.1526,8.1588,1321700.0
2008-11-19 11:20:00,13.02,13.03,12.89,12.9,1905900.0,8.1588,8.1651,8.0774,8.0837,1905900.0
2008-11-19 11:30:00,12.89,12.94,12.77,12.81,1786300.0,8.0774,8.1087,8.0022,8.0273,1786300.0
2008-11-19 11:40:00,12.81,12.86,12.8,12.84,1323900.0,8.0273,8.0586,8.021,8.0461,1323900.0
2008-11-19 11:50:00,12.84,12.94,12.83,12.92,1440600.0,8.0461,8.1087,8.0398,8.0962,1440600.0
2008-11-19 12:00:00,12.91,12.92,12.88,12.9,938400.0,8.0899,8.0962,8.0711,8.0837,938400.0
2008-11-19 12:10:00,12.91,12.91,12.8,12.81,793700.0,8.0899,8.0899,8.021,8.0273,793700.0
2008-11-19 12:20:00,12.81,12.85,12.79,12.8,941400.0,8.0273,8.0523,8.0147,8.021,941400.0
2008-11-19 12:30:00,12.8,12.85,12.76,12.85,1050400.0,8.021,8.0523,7.9959,8.0523,1050400.0
2008-11-19 12:40:00,12.85,12.89,12.83,12.86,1333800.0,8.0523,8.0774,8.0398,8.0586,1333800.0
2008-11-19 12:50:00,12.86,12.9,12.84,12.89,569000.0,8.0586,8.0837,8.0461,8.0774,569000.0
2008-11-19 13:00:00,12.88,12.99,12.87,12.95,1233500.0,8.0711,8.14,8.0649,8.115,1233500.0
2008-11-19 13:10:00,12.96,12.97,12.9,12.93,1001100.0,8.1212,8.1275,8.0837,8.1024,1001100.0
2008-11-19 13:20:00,12.93,12.95,12.85,12.85,1540600.0,8.1024,8.115,8.0523,8.0523,1540600.0
2008-11-19 13:30:00,12.85,12.86,12.78,12.85,1430400.0,8.0523,8.0586,8.0085,8.0523,1430400.0
2008-11-19 13:40:00,12.85,12.91,12.82,12.88,675000.0,8.0523,8.0899,8.0335,8.0711,675000.0
2008-11-19 13:50:00,12.88,12.97,12.84,12.93,793600.0,8.0711,8.1275,8.0461,8.1024,793600.0
2008-11-19 14:00:00,12.94,12.94,12.8,12.83,1190400.0,8.1087,8.1087,8.021,8.0398,1190400.0
2008-11-19 14:10:00,12.83,12.91,12.83,12.83,1203200.0,8.0398,8.0899,8.0398,8.0398,1203200.0
2008-11-19 14:20:00,12.83,12.88,12.79,12.82,1121600.0,8.0398,8.0711,8.0147,8.0335,1121600.0
2008-11-19 14:30:00,12.82,12.86,12.75,12.76,1611900.0,8.0335,8.0586,7.9897,7.9959,1611900.0
2008-11-19 14:40:00,12.76,12.99,12.75,12.92,2108800.0,7.9959,8.14,7.9897,8.0962,2108800.0
2008-11-19 14:50:00,12.92,13.0,12.87,12.93,1916200.0,8.0962,8.1463,8.0649,8.1024,1916200.0
2008-11-19 15:00:00,12.93,12.94,12.82,12.92,1661500.0,8.1024,8.1087,8.0335,8.0962,1661500.0
2008-11-19 15:10:00,12.92,12.93,12.76,12.76,1885600.0,8.0962,8.1024,7.9959,7.9959,1885600.0
2008-11-19 15:20:00,12.76,12.79,12.69,12.74,1986800.0,7.9959,8.0147,7.9521,7.9834,1986800.0
2008-11-19 15:30:00,12.73,12.8,12.62,12.63,2369900.0,7.9771,8.021,7.9082,7.9145,2369900.0
2008-11-19 15:40:00,12.63,12.69,12.51,12.55,3778600.0,7.9145,7.9521,7.8393,7.8643,3778600.0
2008-11-19 15:50:00,12.55,12.58,12.47,12.49,6840200.0,7.8643,7.8831,7.8142,7.8267,6840200.0
2008-11-20 09:30:00,12.3,12.55,12.27,12.33,2942900.0,7.7077,7.8643,7.6889,7.7265,2942900.0
2008-11-20 09:40:00,12.33,12.43,12.29,12.43,1503400.0,7.7265,7.7891,7.7014,7.7891,1503400.0
2008-11-20 09:50:00,12.43,12.47,12.37,12.43,1786300.0,7.7891,7.8142,7.7515,7.7891,1786300.0
2008-11-20 10:00:00,12.42,12.47,12.33,12.41,2298800.0,7.7829,7.8142,7.7265,7.7766,2298800.0
2008-11-20 10:10:00,12.41,12.42,12.27,12.31,2911000.0,7.7766,7.7829,7.6889,7.7139,2911000.0
2008-11-20 10:20:00,12.32,12.57,12.32,12.5,3185100.0,7.7202,7.8769,7.7202,7.833,3185100.0
2008-11-20 10:30:00,12.5,12.64,12.44,12.45,3029600.0,7.833,7.9207,7.7954,7.8017,3029600.0
2008-11-20 10:40:00,12.44,12.75,12.42,12.68,3049200.0,7.7954,7.9897,7.7829,7.9458,3049200.0
2008-11-20 10:50:00,12.68,12.89,12.59,12.89,2684900.0,7.9458,8.0774,7.8894,8.0774,2684900.0
2008-11-20 11:00:00,12.88,13.0,12.78,12.8,3147700.0,8.0711,8.1463,8.0085,8.021,3147700.0
2008-11-20 11:10:00,12.8,12.91,12.7,12.85,3006500.0,8.021,8.0899,7.9583,8.0523,3006500.0
2008-11-20 11:20:00,12.85,12.89,12.73,12.83,3060900.0,8.0523,8.0774,7.9771,8.0398,3060900.0
2008-11-20 11:30:00,12.83,12.99,12.77,12.97,3350300.0,8.0398,8.14,8.0022,8.1275,3350300.0
2008-11-20 11:40:00,12.97,12.99,12.88,12.91,2872100.0,8.1275,8.14,8.0711,8.0899,2872100.0
2008-11-20 11:50:00,12.9,12.91,12.82,12.83,1833900.0,8.0837,8.0899,8.0335,8.0398,1833900.0
2008-11-20 12:00:00,12.83,12.84,12.71,12.77,1671500.0,8.0398,8.0461,7.9646,8.0022,1671500.0
2008-11-20 12:10:00,12.77,12.9,12.76,12.86,1703100.0,8.0022,8.0837,7.9959,8.0586,1703100.0
2008-11-20 12:20:00,12.86,13.03,12.85,13.01,3278200.0,8.0586,8.1651,8.0523,8.1526,3278200.0
2008-11-20 12:30:00,13.0,13.15,12.92,12.94,2382200.0,8.1463,8.2403,8.0962,8.1087,2382200.0
2008-11-20 12:40:00,12.95,13.15,12.93,13.14,2610800.0,8.115,8.2403,8.1024,8.234,2610800.0
2008-11-20 12:50:00,13.14,13.15,12.96,12.97,2512000.0,8.234,8.2403,8.1212,8.1275,2512000.0
2008-11-20 13:00:00,12.98,12.98,12.85,12.95,2155700.0,8.1338,8.1338,8.0523,8.115,2155700.0
2008-11-20 13:10:00,12.95,13.0,12.85,12.85,1983000.0,8.115,8.1463,8.0523,8.0523,1983000.0
2008-11-20 13:20:00,12.86,12.91,12.74,12.81,1807100.0,8.0586,8.0899,7.9834,8.0273,1807100.0
2008-11-20 13:30:00,12.81,12.88,12.75,12.83,2226100.0,8.0273,8.0711,7.9897,8.0398,2226100.0
2008-11-20 13:40:00,12.82,12.96,12.81,12.89,1733800.0,8.0335,8.1212,8.0273,8.0774,1733800.0
2008-11-20 13:50:00,12.88,12.99,12.86,12.96,1438700.0,8.0711,8.14,8.0586,8.1212,1438700.0
2008-11-20 14:00:00,12.97,13.0,12.83,12.87,1931700.0,8.1275,8.1463,8.0398,8.0649,1931700.0
2008-11-20 14:10:00,12.87,12.91,12.75,12.79,2353400.0,8.0649,8.0899,7.9897,8.0147,2353400.0
2008-11-20 14:20:00,12.79,12.85,12.77,12.8,2212500.0,8.0147,8.0523,8.0022,8.021,2212500.0
2008-11-20 14:30:00,12.8,12.9,12.77,12.87,2723900.0,8.021,8.0837,8.0022,8.0649,2723900.0
2008-11-20 14:40:00,12.86,12.9,12.74,12.77,1939700.0,8.0586,8.0837,7.9834,8.0022,1939700.0
2008-11-20 14:50:00,12.77,12.85,12.75,12.81,3215600.0,8.0022,8.0523,7.9897,8.0273,3215600.0
2008-11-20 15:00:00,12.81,12.92,12.74,12.79,3028900.0,8.0273,8.0962,7.9834,8.0147,3028900.0
2008-11-20 15:10:00,12.79,12.85,12.65,12.69,2289900.0,8.0147,8.0523,7.927,7.9521,2289900.0
2008-11-20 15:20:00,12.7,12.77,12.63,12.69,2579100.0,7.9583,8.0022,7.9145,7.9521,2579100.0
2008-11-20 15:30:00,12.7,12.75,12.43,12.44,3640200.0,7.9583,7.9897,7.7891,7.7954,3640200.0
2008-11-20 15:40:00,12.44,12.54,12.3,12.43,5940500.0,7.7954,7.8581,7.7077,7.7891,5940500.0
2008-11-20 15:50:00,12.43,12.43,12.17,12.23,8828000.0,7.7891,7.7891,7.6262,7.6638,8828000.0
2008-11-21 09:30:00,12.45,12.56,12.17,12.18,8599000.0,7.8017,7.8706,7.6262,7.6325,8599000.0
2008-11-21 09:40:00,12.19,12.4,12.14,12.35,3668700.0,7.6387,7.7703,7.6074,7.739,3668700.0
2008-11-21 09:50:00,12.36,12.47,12.24,12.33,3371400.0,7.7453,7.8142,7.6701,7.7265,3371400.0
2008-11-21 10:00:00,12.34,12.44,12.18,12.43,3160700.0,7.7327,7.7954,7.6325,7.7891,3160700.0
2008-11-21 10:10:00,12.44,12.44,12.24,12.31,1971300.0,7.7954,7.7954,7.6701,7.7139,1971300.0
2008-11-21 10:20:00,12.31,12.47,12.3,12.4,3052400.0,7.7139,7.8142,7.7077,7.7703,3052400.0
2008-11-21 10:30:00,12.4,12.64,12.39,12.57,3115600.0,7.7703,7.9207,7.7641,7.8769,3115600.0
2008-11-21 10:40:00,12.57,12.7,12.53,12.53,2765300.0,7.8769,7.9583,7.8518,7.8518,2765300.0
2008-11-21 10:50:00,12.53,12.53,12.32,12.39,2358400.0,7.8518,7.8518,7.7202,7.7641,2358400.0
2008-11-21 11:00:00,12.4,12.45,12.25,12.34,2037000.0,7.7703,7.8017,7.6763,7.7327,2037000.0
2008-11-21 11:10:00,12.35,12.44,12.33,12.38,1520000.0,7.739,7.7954,7.7265,7.7578,1520000.0
2008-11-21 11:20:00,12.38,12.47,12.33,12.42,1662200.0,7.7578,7.8142,7.7265,7.7829,1662200.0
2008-11-21 11:30:00,12.42,12.46,12.35,12.4,1669800.0,7.7829,7.8079,7.739,7.7703,1669800.0
2008-11-21 11:40:00,12.4,12.52,12.4,12.45,1735000.0,7.7703,7.8455,7.7703,7.8017,1735000.0
2008-11-21 11:50:00,12.45,12.46,12.32,12.35,1140300.0,7.8017,7.8079,7.7202,7.739,1140300.0
2008-11-21 12:00:00,12.34,12.41,12.28,12.37,1540500.0,7.7327,7.7766,7.6951,7.7515,1540500.0
2008-11-21 12:10:00,12.38,12.44,12.34,12.35,1462600.0,7.7578,7.7954,7.7327,7.739,1462600.0
2008-11-21 12:20:00,12.35,12.44,12.34,12.43,1163400.0,7.739,7.7954,7.7327,7.7891,1163400.0
2008-11-21 12:30:00,12.42,12.56,12.37,12.51,1219400.0,7.7829,7.8706,7.7515,7.8393,1219400.0
2008-11-21 12:40:00,12.51,12.58,12.45,12.46,1414800.0,7.8393,7.8831,7.8017,7.8079,1414800.0
2008-11-21 12:50:00,12.46,12.5,12.35,12.36,2030900.0,7.8079,7.833,7.739,7.7453,2030900.0
2008-11-21 13:00:00,12.37,12.39,12.28,12.34,1509000.0,7.7515,7.7641,7.6951,7.7327,1509000.0
2008-11-21 13:10:00,12.34,12.38,12.3,12.32,1353500.0,7.7327,7.7578,7.7077,7.7202,1353500.0
2008-11-21 13:20:00,12.33,12.36,12.25,12.28,1535400.0,7.7265,7.7453,7.6763,7.6951,1535400.0
2008-11-21 13:30:00,12.29,12.34,12.16,12.24,1641800.0,7.7014,7.7327,7.6199,7.6701,1641800.0
2008-11-21 13:40:00,12.23,12.36,12.23,12.25,1360700.0,7.6638,7.7453,7.6638,7.6763,1360700.0
2008-11-21 13:50:00,12.26,12.26,12.09,12.11,1292800.0,7.6826,7.6826,7.5761,7.5886,1292800.0
2008-11-21 14:00:00,12.1,12.33,12.08,12.28,2025900.0,7.5823,7.7265,7.5698,7.6951,2025900.0
2008-11-21 14:10:00,12.28,12.33,12.22,12.28,1360800.0,7.6951,7.7265,7.6575,7.6951,1360800.0
2008-11-21 14:20:00,12.28,12.38,12.26,12.26,1398300.0,7.6951,7.7578,7.6826,7.6826,1398300.0
2008-11-21 14:30:00,12.26,12.27,12.17,12.22,1462200.0,7.6826,7.6889,7.6262,7.6575,1462200.0
2008-11-21 14:40:00,12.21,12.26,12.06,12.2,2635600.0,7.6513,7.6826,7.5573,7.645,2635600.0
2008-11-21 14:50:00,12.2,12.23,12.07,12.11,1867800.0,7.645,7.6638,7.5635,7.5886,1867800.0
2008-11-21 15:00:00,12.11,12.39,12.1,12.35,2911400.0,7.5886,7.7641,7.5823,7.739,2911400.0
2008-11-21 15:10:00,12.34,12.61,12.31,12.5,3505300.0,7.7327,7.9019,7.7139,7.833,3505300.0
2008-11-21 15:20:00,12.5,12.65,12.38,12.6,3754500.0,7.833,7.927,7.7578,7.8957,3754500.0
2008-11-21 15:30:00,12.6,12.88,12.47,12.78,3373800.0,7.8957,8.0711,7.8142,8.0085,3373800.0
2008-11-21 15:40:00,12.79,12.9,12.59,12.89,4593000.0,8.0147,8.0837,7.8894,8.0774,4593000.0
2008-11-21 15:50:00,12.88,13.15,12.75,13.15,7895000.0,8.0711,8.2403,7.9897,8.2403,7895000.0
2008-11-24 09:30:00,13.33,13.39,13.12,13.2,3253300.0,8.3531,8.3907,8.2215,8.2716,3253300.0
2008-11-24 09:40:00,13.19,13.31,13.15,13.26,3252300.0,8.2654,8.3406,8.2403,8.3092,3252300.0
2008-11-24 09:50:00,13.26,13.27,13.14,13.23,2002900.0,8.3092,8.3155,8.234,8.2904,2002900.0
2008-11-24 10:00:00,13.22,13.33,13.18,13.24,2939400.0,8.2842,8.3531,8.2591,8.2967,2939400.0
2008-11-24 10:10:00,13.24,13.32,13.19,13.2,3385700.0,8.2967,8.3468,8.2654,8.2716,3385700.0
2008-11-24 10:20:00,13.2,13.41,13.2,13.41,2952500.0,8.2716,8.4032,8.2716,8.4032,2952500.0
2008-11-24 10:30:00,13.4,13.59,13.4,13.5,3609000.0,8.397,8.516,8.397,8.4596,3609000.0
2008-11-24 10:40:00,13.49,13.6,13.49,13.55,3106300.0,8.4534,8.5223,8.4534,8.491,3106300.0
2008-11-24 10:50:00,13.54,13.56,13.43,13.56,2002300.0,8.4847,8.4972,8.4158,8.4972,2002300.0
2008-11-24 11:00:00,13.56,13.58,13.44,13.45,1831100.0,8.4972,8.5098,8.422,8.4283,1831100.0
2008-11-24 11:10:00,13.45,13.46,13.33,13.35,1495800.0,8.4283,8.4346,8.3531,8.3656,1495800.0
2008-11-24 11:20:00,13.34,13.4,13.31,13.35,1878300.0,8.3594,8.397,8.3406,8.3656,1878300.0
2008-11-24 11:30:00,13.35,13.42,13.34,13.4,1660000.0,8.3656,8.4095,8.3594,8.397,1660000.0
2008-11-24 11:40:00,13.4,13.4,13.37,13.39,979900.0,8.397,8.397,8.3782,8.3907,979900.0
2008-11-24 11:50:00,13.39,13.51,13.38,13.46,1916300.0,8.3907,8.4659,8.3844,8.4346,1916300.0
2008-11-24 12:00:00,13.47,13.54,13.45,13.47,2787900.0,8.4408,8.4847,8.4283,8.4408,2787900.0
2008-11-24 12:10:00,13.47,13.48,13.35,13.36,1352800.0,8.4408,8.4471,8.3656,8.3719,1352800.0
2008-11-24 12:20:00,13.37,13.37,13.22,13.23,1346000.0,8.3782,8.3782,8.2842,8.2904,1346000.0
2008-11-24 12:30:00,13.23,13.3,13.19,13.2,1210700.0,8.2904,8.3343,8.2654,8.2716,1210700.0
2008-11-24 12:40:00,13.2,13.25,13.19,13.22,903600.0,8.2716,8.303,8.2654,8.2842,903600.0
2008-11-24 12:50:00,13.22,13.32,13.21,13.24,1083900.0,8.2842,8.3468,8.2779,8.2967,1083900.0
2008-11-24 13:00:00,13.24,13.3,13.21,13.21,1031500.0,8.2967,8.3343,8.2779,8.2779,1031500.0
2008-11-24 13:10:00,13.22,13.26,13.18,13.25,1030400.0,8.2842,8.3092,8.2591,8.303,1030400.0
2008-11-24 13:20:00,13.25,13.27,13.19,13.24,1326500.0,8.303,8.3155,8.2654,8.2967,1326500.0
2008-11-24 13:30:00,13.25,13.3,13.23,13.27,1281400.0,8.303,8.3343,8.2904,8.3155,1281400.0
2008-11-24 13:40:00,13.26,13.27,13.21,13.24,829800.0,8.3092,8.3155,8.2779,8.2967,829800.0
2008-11-24 13:50:00,13.24,13.34,13.22,13.34,1035800.0,8.2967,8.3594,8.2842,8.3594,1035800.0
2008-11-24 14:00:00,13.34,13.34,13.21,13.22,1710300.0,8.3594,8.3594,8.2779,8.2842,1710300.0
2008-11-24 14:10:00,13.22,13.27,13.19,13.22,1657100.0,8.2842,8.3155,8.2654,8.2842,1657100.0
2008-11-24 14:20:00,13.21,13.31,13.21,13.26,1885500.0,8.2779,8.3406,8.2779,8.3092,1885500.0
2008-11-24 14:30:00,13.26,13.33,13.25,13.27,1357300.0,8.3092,8.3531,8.303,8.3155,1357300.0
2008-11-24 14:40:00,13.27,13.34,13.25,13.27,2508700.0,8.3155,8.3594,8.303,8.3155,2508700.0
2008-11-24 14:50:00,13.27,13.33,13.26,13.27,1581400.0,8.3155,8.3531,8.3092,8.3155,1581400.0
2008-11-24 15:00:00,13.28,13.47,13.24,13.47,2537600.0,8.3218,8.4408,8.2967,8.4408,2537600.0
2008-11-24 15:10:00,13.47,13.5,13.44,13.44,2260700.0,8.4408,8.4596,8.422,8.422,2260700.0
2008-11-24 15:20:00,13.45,13.53,13.41,13.53,1877700.0,8.4283,8.4784,8.4032,8.4784,1877700.0
2008-11-24 15:30:00,13.52,13.57,13.48,13.53,2739500.0,8.4722,8.5035,8.4471,8.4784,2739500.0
2008-11-24 15:40:00,13.53,13.7,13.5,13.5,3687500.0,8.4784,8.585,8.4596,8.4596,3687500.0
2008-11-24 15:50:00,13.5,13.66,13.38,13.63,10936500.0,8.4596,8.5599,8.3844,8.5411,10936500.0
2008-11-25 09:30:00,13.78,13.85,13.49,13.6,4220300.0,8.6351,8.679,8.4534,8.5223,4220300.0
2008-11-25 09:40:00,13.59,13.7,13.58,13.65,2428600.0,8.516,8.585,8.5098,8.5536,2428600.0
2008-11-25 09:50:00,13.66,13.71,13.56,13.61,3031700.0,8.5599,8.5912,8.4972,8.5286,3031700.0
2008-11-25 10:00:00,13.61,13.73,13.6,13.69,3535100.0,8.5286,8.6038,8.5223,8.5787,3535100.0
2008-11-25 10:10:00,13.69,13.72,13.6,13.65,1840500.0,8.5787,8.5975,8.5223,8.5536,1840500.0
2008-11-25 10:20:00,13.65,13.72,13.58,13.65,2149000.0,8.5536,8.5975,8.5098,8.5536,2149000.0
2008-11-25 10:30:00,13.66,13.69,13.52,13.52,2030200.0,8.5599,8.5787,8.4722,8.4722,2030200.0
2008-11-25 10:40:00,13.52,13.53,13.4,13.41,1248800.0,8.4722,8.4784,8.397,8.4032,1248800.0
2008-11-25 10:50:00,13.41,13.49,13.41,13.46,1277000.0,8.4032,8.4534,8.4032,8.4346,1277000.0
2008-11-25 11:00:00,13.47,13.51,13.28,13.3,1397700.0,8.4408,8.4659,8.3218,8.3343,1397700.0
2008-11-25 11:10:00,13.32,13.42,13.31,13.38,788900.0,8.3468,8.4095,8.3406,8.3844,788900.0
2008-11-25 11:20:00,13.38,13.48,13.34,13.47,1108700.0,8.3844,8.4471,8.3594,8.4408,1108700.0
2008-11-25 11:30:00,13.47,13.51,13.43,13.44,685500.0,8.4408,8.4659,8.4158,8.422,685500.0
2008-11-25 11:40:00,13.44,13.58,13.42,13.56,1130900.0,8.422,8.5098,8.4095,8.4972,1130900.0
2008-11-25 11:50:00,13.56,13.58,13.48,13.52,1141200.0,8.4972,8.5098,8.4471,8.4722,1141200.0
2008-11-25 12:00:00,13.52,13.53,13.46,13.48,746100.0,8.4722,8.4784,8.4346,8.4471,746100.0
2008-11-25 12:10:00,13.49,13.5,13.41,13.45,812700.0,8.4534,8.4596,8.4032,8.4283,812700.0
2008-11-25 12:20:00,13.46,13.47,13.31,13.4,1005200.0,8.4346,8.4408,8.3406,8.397,1005200.0
2008-11-25 12:30:00,13.39,13.41,13.34,13.34,1075400.0,8.3907,8.4032,8.3594,8.3594,1075400.0
2008-11-25 12:40:00,13.34,13.38,13.23,13.24,1114900.0,8.3594,8.3844,8.2904,8.2967,1114900.0
2008-11-25 12:50:00,13.23,13.32,13.18,13.24,1717000.0,8.2904,8.3468,8.2591,8.2967,1717000.0
2008-11-25 13:00:00,13.24,13.35,13.24,13.33,1173900.0,8.2967,8.3656,8.2967,8.3531,1173900.0
2008-11-25 13:10:00,13.33,13.35,13.24,13.27,1361600.0,8.3531,8.3656,8.2967,8.3155,1361600.0
2008-11-25 13:20:00,13.27,13.3,13.21,13.28,1719600.0,8.3155,8.3343,8.2779,8.3218,1719600.0
2008-11-25 13:30:00,13.28,13.35,13.27,13.3,1218700.0,8.3218,8.3656,8.3155,8.3343,1218700.0
2008-11-25 13:40:00,13.3,13.3,13.24,13.28,1011000.0,8.3343,8.3343,8.2967,8.3218,1011000.0
2008-11-25 13:50:00,13.28,13.29,13.2,13.2,1237500.0,8.3218,8.328,8.2716,8.2716,1237500.0
2008-11-25 14:00:00,13.21,13.27,13.18,13.23,1849600.0,8.2779,8.3155,8.2591,8.2904,1849600.0
2008-11-25 14:10:00,13.24,13.24,13.12,13.23,2514700.0,8.2967,8.2967,8.2215,8.2904,2514700.0
2008-11-25 14:20:00,13.23,13.25,13.13,13.14,1330100.0,8.2904,8.303,8.2278,8.234,1330100.0
2008-11-25 14:30:00,13.14,13.22,13.11,13.22,1779400.0,8.234,8.2842,8.2152,8.2842,1779400.0
2008-11-25 14:40:00,13.22,13.23,13.18,13.21,1058500.0,8.2842,8.2904,8.2591,8.2779,1058500.0
2008-11-25 14:50:00,13.21,13.35,13.16,13.32,2334000.0,8.2779,8.3656,8.2466,8.3468,2334000.0
2008-11-25 15:00:00,13.33,13.41,13.28,13.31,2190100.0,8.3531,8.4032,8.3218,8.3406,2190100.0
2008-11-25 15:10:00,13.31,13.35,13.26,13.26,1744300.0,8.3406,8.3656,8.3092,8.3092,1744300.0
2008-11-25 15:20:00,13.27,13.27,13.15,13.24,2676100.0,8.3155,8.3155,8.2403,8.2967,2676100.0
2008-11-25 15:30:00,13.24,13.3,13.16,13.23,2461100.0,8.2967,8.3343,8.2466,8.2904,2461100.0
2008-11-25 15:40:00,13.23,13.36,13.2,13.34,2901100.0,8.2904,8.3719,8.2716,8.3594,2901100.0
2008-11-25 15:50:00,13.34,13.34,13.15,13.15,5896700.0,8.3594,8.3594,8.2403,8.2403,5896700.0
2008-11-26 09:30:00,13.04,13.2,13.01,13.1,1985100.0,8.1714,8.2716,8.1526,8.209,1985100.0
2008-11-26 09:40:00,13.1,13.18,13.05,13.07,2150400.0,8.209,8.2591,8.1776,8.1902,2150400.0
2008-11-26 09:50:00,13.08,13.17,13.07,13.11,1798600.0,8.1964,8.2528,8.1902,8.2152,1798600.0
2008-11-26 10:00:00,13.11,13.18,13.1,13.11,2103000.0,8.2152,8.2591,8.209,8.2152,2103000.0
2008-11-26 10:10:00,13.11,13.22,13.08,13.2,2309600.0,8.2152,8.2842,8.1964,8.2716,2309600.0
2008-11-26 10:20:00,13.21,13.25,13.16,13.19,1492600.0,8.2779,8.303,8.2466,8.2654,1492600.0
2008-11-26 10:30:00,13.19,13.2,13.12,13.14,821200.0,8.2654,8.2716,8.2215,8.234,821200.0
2008-11-26 10:40:00,13.14,13.17,13.09,13.13,1539500.0,8.234,8.2528,8.2027,8.2278,1539500.0
2008-11-26 10:50:00,13.12,13.24,13.12,13.2,2592200.0,8.2215,8.2967,8.2215,8.2716,2592200.0
2008-11-26 11:00:00,13.2,13.25,13.14,13.24,2768200.0,8.2716,8.303,8.234,8.2967,2768200.0
2008-11-26 11:10:00,13.24,13.4,13.24,13.39,2164000.0,8.2967,8.397,8.2967,8.3907,2164000.0
2008-11-26 11:20:00,13.39,13.46,13.33,13.33,1375300.0,8.3907,8.4346,8.3531,8.3531,1375300.0
2008-11-26 11:30:00,13.32,13.4,13.32,13.37,1603600.0,8.3468,8.397,8.3468,8.3782,1603600.0
2008-11-26 11:40:00,13.36,13.47,13.33,13.45,1411700.0,8.3719,8.4408,8.3531,8.4283,1411700.0
2008-11-26 11:50:00,13.45,13.5,13.41,13.47,1181000.0,8.4283,8.4596,8.4032,8.4408,1181000.0
2008-11-26 12:00:00,13.46,13.5,13.43,13.46,1137100.0,8.4346,8.4596,8.4158,8.4346,1137100.0
2008-11-26 12:10:00,13.45,13.55,13.45,13.54,1334300.0,8.4283,8.491,8.4283,8.4847,1334300.0
2008-11-26 12:20:00,13.53,13.62,13.53,13.6,1776500.0,8.4784,8.5348,8.4784,8.5223,1776500.0
2008-11-26 12:30:00,13.61,13.64,13.58,13.64,704200.0,8.5286,8.5474,8.5098,8.5474,704200.0
2008-11-26 12:40:00,13.64,13.68,13.62,13.67,1310800.0,8.5474,8.5724,8.5348,8.5662,1310800.0
2008-11-26 12:50:00,13.67,13.68,13.55,13.58,1831900.0,8.5662,8.5724,8.491,8.5098,1831900.0
2008-11-26 13:00:00,13.59,13.67,13.57,13.64,1187400.0,8.516,8.5662,8.5035,8.5474,1187400.0
2008-11-26 13:10:00,13.65,13.66,13.53,13.53,1543400.0,8.5536,8.5599,8.4784,8.4784,1543400.0
2008-11-26 13:20:00,13.53,13.57,13.47,13.56,1283700.0,8.4784,8.5035,8.4408,8.4972,1283700.0
2008-11-26 13:30:00,13.56,13.56,13.48,13.51,536700.0,8.4972,8.4972,8.4471,8.4659,536700.0
2008-11-26 13:40:00,13.52,13.52,13.48,13.48,596300.0,8.4722,8.4722,8.4471,8.4471,596300.0
2008-11-26 13:50:00,13.49,13.51,13.45,13.46,507600.0,8.4534,8.4659,8.4283,8.4346,507600.0
2008-11-26 14:00:00,13.46,13.48,13.4,13.48,756600.0,8.4346,8.4471,8.397,8.4471,756600.0
2008-11-26 14:10:00,13.48,13.55,13.47,13.52,641400.0,8.4471,8.491,8.4408,8.4722,641400.0
2008-11-26 14:20:00,13.52,13.58,13.51,13.58,780500.0,8.4722,8.5098,8.4659,8.5098,780500.0
2008-11-26 14:30:00,13.58,13.67,13.57,13.63,1478700.0,8.5098,8.5662,8.5035,8.5411,1478700.0
2008-11-26 14:40:00,13.63,13.7,13.62,13.68,790900.0,8.5411,8.585,8.5348,8.5724,790900.0
2008-11-26 14:50:00,13.68,13.78,13.68,13.74,1435700.0,8.5724,8.6351,8.5724,8.61,1435700.0
2008-11-26 15:00:00,13.74,13.77,13.69,13.72,1210900.0,8.61,8.6288,8.5787,8.5975,1210900.0
2008-11-26 15:10:00,13.71,13.9,13.71,13.82,2608900.0,8.5912,8.7103,8.5912,8.6602,2608900.0
2008-11-26 15:20:00,13.82,13.84,13.73,13.83,1640400.0,8.6602,8.6727,8.6038,8.6664,1640400.0
2008-11-26 15:30:00,13.84,13.87,13.77,13.78,2199200.0,8.6727,8.6915,8.6288,8.6351,2199200.0
2008-11-26 15:40:00,13.77,13.83,13.74,13.79,2713700.0,8.6288,8.6664,8.61,8.6414,2713700.0
2008-11-26 15:50:00,13.79,13.98,13.75,13.98,5314000.0,8.6414,8.7604,8.6163,8.7604,5314000.0
2008-11-28 09:30:00,13.79,13.99,13.75,13.97,1485600.0,8.6414,8.7667,8.6163,8.7542,1485600.0
2008-11-28 09:40:00,13.97,13.99,13.88,13.94,1286000.0,8.7542,8.7667,8.6978,8.7354,1286000.0
2008-11-28 09:50:00,13.94,13.98,13.93,13.96,2069700.0,8.7354,8.7604,8.7291,8.7479,2069700.0
2008-11-28 10:00:00,13.96,14.03,13.93,13.94,1543600.0,8.7479,8.7918,8.7291,8.7354,1543600.0
2008-11-28 10:10:00,13.94,13.96,13.89,13.89,1406000.0,8.7354,8.7479,8.704,8.704,1406000.0
2008-11-28 10:20:00,13.89,13.9,13.81,13.83,974900.0,8.704,8.7103,8.6539,8.6664,974900.0
2008-11-28 10:30:00,13.84,13.87,13.8,13.81,490000.0,8.6727,8.6915,8.6476,8.6539,490000.0
2008-11-28 10:40:00,13.8,13.81,13.74,13.76,792000.0,8.6476,8.6539,8.61,8.6226,792000.0
2008-11-28 10:50:00,13.75,13.76,13.72,13.74,925500.0,8.6163,8.6226,8.5975,8.61,925500.0
2008-11-28 11:00:00,13.74,13.78,13.73,13.78,942800.0,8.61,8.6351,8.6038,8.6351,942800.0
2008-11-28 11:10:00,13.78,13.84,13.77,13.8,950000.0,8.6351,8.6727,8.6288,8.6476,950000.0
2008-11-28 11:20:00,13.8,13.83,13.78,13.83,554600.0,8.6476,8.6664,8.6351,8.6664,554600.0
2008-11-28 11:30:00,13.83,13.83,13.73,13.77,608100.0,8.6664,8.6664,8.6038,8.6288,608100.0
2008-11-28 11:40:00,13.77,13.81,13.75,13.79,641400.0,8.6288,8.6539,8.6163,8.6414,641400.0
2008-11-28 11:50:00,13.78,13.84,13.78,13.83,561800.0,8.6351,8.6727,8.6351,8.6664,561800.0
2008-11-28 12:00:00,13.83,13.84,13.78,13.79,539800.0,8.6664,8.6727,8.6351,8.6414,539800.0
2008-11-28 12:10:00,13.78,13.82,13.78,13.79,505800.0,8.6351,8.6602,8.6351,8.6414,505800.0
2008-11-28 12:20:00,13.79,13.8,13.73,13.74,566000.0,8.6414,8.6476,8.6038,8.61,566000.0
2008-11-28 12:30:00,13.73,13.74,13.7,13.73,1008000.0,8.6038,8.61,8.585,8.6038,1008000.0
2008-11-28 12:40:00,13.73,13.76,13.68,13.76,1284500.0,8.6038,8.6226,8.5724,8.6226,1284500.0
2008-11-28 12:50:00,13.76,13.79,13.72,13.78,2250500.0,8.6226,8.6414,8.5975,8.6351,2250500.0
2008-12-01 09:30:00,13.48,13.57,13.3,13.34,2757100.0,8.4471,8.5035,8.3343,8.3594,2757100.0
2008-12-01 09:40:00,13.34,13.39,13.29,13.35,1399200.0,8.3594,8.3907,8.328,8.3656,1399200.0
2008-12-01 09:50:00,13.35,13.38,13.28,13.3,1451700.0,8.3656,8.3844,8.3218,8.3343,1451700.0
2008-12-01 10:00:00,13.29,13.35,13.26,13.31,1155400.0,8.328,8.3656,8.3092,8.3406,1155400.0
2008-12-01 10:10:00,13.31,13.33,13.21,13.22,1053200.0,8.3406,8.3531,8.2779,8.2842,1053200.0
2008-12-01 10:20:00,13.22,13.27,13.2,13.24,1057200.0,8.2842,8.3155,8.2716,8.2967,1057200.0
2008-12-01 10:30:00,13.24,13.27,13.21,13.25,880600.0,8.2967,8.3155,8.2779,8.303,880600.0
2008-12-01 10:40:00,13.25,13.29,13.16,13.17,1674600.0,8.303,8.328,8.2466,8.2528,1674600.0
2008-12-01 10:50:00,13.16,13.19,13.1,13.1,1244000.0,8.2466,8.2654,8.209,8.209,1244000.0
2008-12-01 11:00:00,13.1,13.11,12.98,12.98,1820100.0,8.209,8.2152,8.1338,8.1338,1820100.0
2008-12-01 11:10:00,12.98,13.05,12.98,13.04,737300.0,8.1338,8.1776,8.1338,8.1714,737300.0
2008-12-01 11:20:00,13.04,13.05,12.95,12.96,1530200.0,8.1714,8.1776,8.115,8.1212,1530200.0
2008-12-01 11:30:00,12.95,13.03,12.95,13.02,2375700.0,8.115,8.1651,8.115,8.1588,2375700.0
2008-12-01 11:40:00,13.02,13.06,12.98,13.04,942200.0,8.1588,8.1839,8.1338,8.1714,942200.0
2008-12-01 11:50:00,13.04,13.1,13.02,13.04,874300.0,8.1714,8.209,8.1588,8.1714,874300.0
2008-12-01 12:00:00,13.04,13.04,12.98,13.02,690900.0,8.1714,8.1714,8.1338,8.1588,690900.0
2008-12-01 12:10:00,13.02,13.05,12.98,13.0,894100.0,8.1588,8.1776,8.1338,8.1463,894100.0
2008-12-01 12:20:00,12.99,13.01,12.93,12.95,859600.0,8.14,8.1526,8.1024,8.115,859600.0
2008-12-01 12:30:00,12.94,13.0,12.94,12.96,680600.0,8.1087,8.1463,8.1087,8.1212,680600.0
2008-12-01 12:40:00,12.95,12.96,12.91,12.93,595600.0,8.115,8.1212,8.0899,8.1024,595600.0
2008-12-01 12:50:00,12.93,12.95,12.91,12.94,394300.0,8.1024,8.115,8.0899,8.1087,394300.0
2008-12-01 13:00:00,12.94,12.95,12.92,12.93,353200.0,8.1087,8.115,8.0962,8.1024,353200.0
2008-12-01 13:10:00,12.93,12.96,12.91,12.96,865100.0,8.1024,8.1212,8.0899,8.1212,865100.0
2008-12-01 13:20:00,12.96,12.98,12.93,12.93,531700.0,8.1212,8.1338,8.1024,8.1024,531700.0
2008-12-01 13:30:00,12.93,13.04,12.92,12.99,1056600.0,8.1024,8.1714,8.0962,8.14,1056600.0
2008-12-01 13:40:00,12.98,13.0,12.92,12.93,1260200.0,8.1338,8.1463,8.0962,8.1024,1260200.0
2008-12-01 13:50:00,12.93,12.96,12.91,12.96,744500.0,8.1024,8.1212,8.0899,8.1212,744500.0
2008-12-01 14:00:00,12.96,12.98,12.92,12.98,614100.0,8.1212,8.1338,8.0962,8.1338,614100.0
2008-12-01 14:10:00,12.98,12.99,12.9,12.92,1087900.0,8.1338,8.14,8.0837,8.0962,1087900.0
2008-12-01 14:20:00,12.92,12.94,12.88,12.93,1501900.0,8.0962,8.1087,8.0711,8.1024,1501900.0
2008-12-01 14:30:00,12.94,12.97,12.9,12.95,1241300.0,8.1087,8.1275,8.0837,8.115,1241300.0
2008-12-01 14:40:00,12.96,13.0,12.92,12.99,1117200.0,8.1212,8.1463,8.0962,8.14,1117200.0
2008-12-01 14:50:00,12.99,13.05,12.96,12.98,946200.0,8.14,8.1776,8.1212,8.1338,946200.0
2008-12-01 15:00:00,12.98,13.0,12.9,12.9,1149000.0,8.1338,8.1463,8.0837,8.0837,1149000.0
2008-12-01 15:10:00,12.9,13.01,12.9,12.93,1726600.0,8.0837,8.1526,8.0837,8.1024,1726600.0
2008-12-01 15:20:00,12.94,12.95,12.9,12.92,1106200.0,8.1087,8.115,8.0837,8.0962,1106200.0
2008-12-01 15:30:00,12.92,12.93,12.85,12.89,2351400.0,8.0962,8.1024,8.0523,8.0774,2351400.0
2008-12-01 15:40:00,12.89,12.93,12.78,12.82,3002900.0,8.0774,8.1024,8.0085,8.0335,3002900.0
2008-12-01 15:50:00,12.82,12.83,12.56,12.58,5500700.0,8.0335,8.0398,7.8706,7.8831,5500700.0
2008-12-02 09:30:00,12.92,12.93,12.64,12.66,2660500.0,8.0962,8.1024,7.9207,7.9333,2660500.0
2008-12-02 09:40:00,12.66,12.7,12.62,12.68,1618700.0,7.9333,7.9583,7.9082,7.9458,1618700.0
2008-12-02 09:50:00,12.68,12.75,12.63,12.7,1645900.0,7.9458,7.9897,7.9145,7.9583,1645900.0
2008-12-02 10:00:00,12.7,12.85,12.7,12.83,2053000.0,7.9583,8.0523,7.9583,8.0398,2053000.0
2008-12-02 10:10:00,12.84,12.91,12.79,12.91,1258900.0,8.0461,8.0899,8.0147,8.0899,1258900.0
2008-12-02 10:20:00,12.91,13.06,12.86,13.0,2153900.0,8.0899,8.1839,8.0586,8.1463,2153900.0
2008-12-02 10:30:00,13.01,13.12,13.01,13.06,1748600.0,8.1526,8.2215,8.1526,8.1839,1748600.0
2008-12-02 10:40:00,13.06,13.08,13.02,13.04,826200.0,8.1839,8.1964,8.1588,8.1714,826200.0
2008-12-02 10:50:00,13.04,13.07,13.0,13.04,796700.0,8.1714,8.1902,8.1463,8.1714,796700.0
2008-12-02 11:00:00,13.04,13.05,12.99,13.02,618900.0,8.1714,8.1776,8.14,8.1588,618900.0
2008-12-02 11:10:00,13.03,13.07,12.99,13.05,942600.0,8.1651,8.1902,8.14,8.1776,942600.0
2008-12-02 11:20:00,13.04,13.17,13.04,13.13,1170500.0,8.1714,8.2528,8.1714,8.2278,1170500.0
2008-12-02 11:30:00,13.12,13.19,13.04,13.06,1096900.0,8.2215,8.2654,8.1714,8.1839,1096900.0
2008-12-02 11:40:00,13.06,13.17,13.06,13.16,815200.0,8.1839,8.2528,8.1839,8.2466,815200.0
2008-12-02 11:50:00,13.17,13.2,13.15,13.19,747300.0,8.2528,8.2716,8.2403,8.2654,747300.0
2008-12-02 12:00:00,13.18,13.24,13.17,13.19,819600.0,8.2591,8.2967,8.2528,8.2654,819600.0
2008-12-02 12:10:00,13.2,13.23,13.19,13.22,539300.0,8.2716,8.2904,8.2654,8.2842,539300.0
2008-12-02 12:20:00,13.23,13.33,13.22,13.32,811700.0,8.2904,8.3531,8.2842,8.3468,811700.0
2008-12-02 12:30:00,13.31,13.33,13.25,13.26,679000.0,8.3406,8.3531,8.303,8.3092,679000.0
2008-12-02 12:40:00,13.26,13.27,13.22,13.22,493200.0,8.3092,8.3155,8.2842,8.2842,493200.0
2008-12-02 12:50:00,13.22,13.23,13.17,13.23,603500.0,8.2842,8.2904,8.2528,8.2904,603500.0
2008-12-02 13:00:00,13.23,13.26,13.2,13.21,632500.0,8.2904,8.3092,8.2716,8.2779,632500.0
2008-12-02 13:10:00,13.22,13.3,13.21,13.28,539300.0,8.2842,8.3343,8.2779,8.3218,539300.0
2008-12-02 13:20:00,13.28,13.29,13.22,13.23,546300.0,8.3218,8.328,8.2842,8.2904,546300.0
2008-12-02 13:30:00,13.24,13.24,13.11,13.13,1037500.0,8.2967,8.2967,8.2152,8.2278,1037500.0
2008-12-02 13:40:00,13.14,13.16,13.11,13.12,753100.0,8.234,8.2466,8.2152,8.2215,753100.0
2008-12-02 13:50:00,13.11,13.12,13.01,13.02,1418100.0,8.2152,8.2215,8.1526,8.1588,1418100.0
2008-12-02 14:00:00,13.02,13.05,12.86,12.88,2562400.0,8.1588,8.1776,8.0586,8.0711,2562400.0
2008-12-02 14:10:00,12.89,12.98,12.88,12.96,1304700.0,8.0774,8.1338,8.0711,8.1212,1304700.0
2008-12-02 14:20:00,12.97,12.97,12.83,12.9,1537000.0,8.1275,8.1275,8.0398,8.0837,1537000.0
2008-12-02 14:30:00,12.91,13.0,12.86,12.96,1664400.0,8.0899,8.1463,8.0586,8.1212,1664400.0
2008-12-02 14:40:00,12.96,13.01,12.9,12.93,1620900.0,8.1212,8.1526,8.0837,8.1024,1620900.0
2008-12-02 14:50:00,12.92,13.06,12.9,13.05,1580400.0,8.0962,8.1839,8.0837,8.1776,1580400.0
2008-12-02 15:00:00,13.04,13.05,12.86,12.91,1942300.0,8.1714,8.1776,8.0586,8.0899,1942300.0
2008-12-02 15:10:00,12.91,13.08,12.88,13.06,823000.0,8.0899,8.1964,8.0711,8.1839,823000.0
2008-12-02 15:20:00,13.06,13.2,13.03,13.15,1612400.0,8.1839,8.2716,8.1651,8.2403,1612400.0
2008-12-02 15:30:00,13.14,13.23,13.13,13.15,1621700.0,8.234,8.2904,8.2278,8.2403,1621700.0
2008-12-02 15:40:00,13.16,13.19,13.0,13.03,1095000.0,8.2466,8.2654,8.1463,8.1651,1095000.0
2008-12-02 15:50:00,13.04,13.3,13.01,13.27,3563400.0,8.1714,8.3343,8.1526,8.3155,3563400.0
2008-12-03 09:30:00,12.75,13.0,12.73,12.84,3307700.0,7.9897,8.1463,7.9771,8.0461,3307700.0
2008-12-03 09:40:00,12.84,12.97,12.84,12.87,2295600.0,8.0461,8.1275,8.0461,8.0649,2295600.0
2008-12-03 09:50:00,12.87,12.91,12.78,12.81,1741900.0,8.0649,8.0899,8.0085,8.0273,1741900.0
2008-12-03 10:00:00,12.81,12.95,12.72,12.9,2207000.0,8.0273,8.115,7.9709,8.0837,2207000.0
2008-12-03 10:10:00,12.89,12.99,12.85,12.88,1865600.0,8.0774,8.14,8.0523,8.0711,1865600.0
2008-12-03 10:20:00,12.88,12.97,12.83,12.97,1834900.0,8.0711,8.1275,8.0398,8.1275,1834900.0
2008-12-03 10:30:00,12.97,13.07,12.95,13.0,1721600.0,8.1275,8.1902,8.115,8.1463,1721600.0
2008-12-03 10:40:00,13.01,13.22,13.01,13.2,2797200.0,8.1526,8.2842,8.1526,8.2716,2797200.0
2008-12-03 10:50:00,13.2,13.31,13.17,13.29,1849700.0,8.2716,8.3406,8.2528,8.328,1849700.0
2008-12-03 11:00:00,13.3,13.31,13.2,13.2,1378800.0,8.3343,8.3406,8.2716,8.2716,1378800.0
2008-12-03 11:10:00,13.2,13.36,13.19,13.33,1593000.0,8.2716,8.3719,8.2654,8.3531,1593000.0
2008-12-03 11:20:00,13.32,13.36,13.3,13.33,1746400.0,8.3468,8.3719,8.3343,8.3531,1746400.0
2008-12-03 11:30:00,13.32,13.35,13.28,13.34,1160700.0,8.3468,8.3656,8.3218,8.3594,1160700.0
2008-12-03 11:40:00,13.34,13.42,13.31,13.35,1370500.0,8.3594,8.4095,8.3406,8.3656,1370500.0
2008-12-03 11:50:00,13.36,13.49,13.32,13.45,1222700.0,8.3719,8.4534,8.3468,8.4283,1222700.0
2008-12-03 12:00:00,13.46,13.48,13.3,13.31,1389600.0,8.4346,8.4471,8.3343,8.3406,1389600.0
2008-12-03 12:10:00,13.31,13.37,13.25,13.25,1040700.0,8.3406,8.3782,8.303,8.303,1040700.0
2008-12-03 12:20:00,13.25,13.26,13.16,13.2,1402800.0,8.303,8.3092,8.2466,8.2716,1402800.0
2008-12-03 12:30:00,13.2,13.27,13.19,13.26,1855300.0,8.2716,8.3155,8.2654,8.3092,1855300.0
2008-12-03 12:40:00,13.25,13.29,13.16,13.24,1679500.0,8.303,8.328,8.2466,8.2967,1679500.0
2008-12-03 12:50:00,13.24,13.32,13.21,13.25,841200.0,8.2967,8.3468,8.2779,8.303,841200.0
2008-12-03 13:00:00,13.26,13.28,13.21,13.24,1325200.0,8.3092,8.3218,8.2779,8.2967,1325200.0
2008-12-03 13:10:00,13.24,13.27,13.2,13.24,939800.0,8.2967,8.3155,8.2716,8.2967,939800.0
2008-12-03 13:20:00,13.24,13.27,13.09,13.13,1211700.0,8.2967,8.3155,8.2027,8.2278,1211700.0
2008-12-03 13:30:00,13.13,13.16,13.05,13.07,976700.0,8.2278,8.2466,8.1776,8.1902,976700.0
2008-12-03 13:40:00,13.08,13.08,12.98,13.04,1565300.0,8.1964,8.1964,8.1338,8.1714,1565300.0
2008-12-03 13:50:00,13.04,13.22,12.96,13.05,1548700.0,8.1714,8.2842,8.1212,8.1776,1548700.0
2008-12-03 14:00:00,13.04,13.13,12.96,13.05,2194300.0,8.1714,8.2278,8.1212,8.1776,2194300.0
2008-12-03 14:10:00,13.05,13.13,13.02,13.1,1596000.0,8.1776,8.2278,8.1588,8.209,1596000.0
2008-12-03 14:20:00,13.1,13.23,13.06,13.22,1560600.0,8.209,8.2904,8.1839,8.2842,1560600.0
2008-12-03 14:30:00,13.22,13.35,13.22,13.28,1945100.0,8.2842,8.3656,8.2842,8.3218,1945100.0
2008-12-03 14:40:00,13.28,13.44,13.27,13.37,1611300.0,8.3218,8.422,8.3155,8.3782,1611300.0
2008-12-03 14:50:00,13.37,13.44,13.32,13.35,1303700.0,8.3782,8.422,8.3468,8.3656,1303700.0
2008-12-03 15:00:00,13.35,13.41,13.22,13.38,1695400.0,8.3656,8.4032,8.2842,8.3844,1695400.0
2008-12-03 15:10:00,13.37,13.43,13.31,13.41,1760900.0,8.3782,8.4158,8.3406,8.4032,1760900.0
2008-12-03 15:20:00,13.42,13.42,13.32,13.4,1711600.0,8.4095,8.4095,8.3468,8.397,1711600.0
2008-12-03 15:30:00,13.4,13.49,13.33,13.47,2461100.0,8.397,8.4534,8.3531,8.4408,2461100.0
2008-12-03 15:40:00,13.47,13.58,13.42,13.55,3653700.0,8.4408,8.5098,8.4095,8.491,3653700.0
2008-12-03 15:50:00,13.55,13.67,13.52,13.66,6536800.0,8.491,8.5662,8.4722,8.5599,6536800.0
2008-12-04 09:30:00,13.38,13.49,13.3,13.33,3131200.0,8.3844,8.4534,8.3343,8.3531,3131200.0
2008-12-04 09:40:00,13.33,13.4,13.29,13.31,2959000.0,8.3531,8.397,8.328,8.3406,2959000.0
2008-12-04 09:50:00,13.31,13.42,13.29,13.34,2729200.0,8.3406,8.4095,8.328,8.3594,2729200.0
2008-12-04 10:00:00,13.34,13.41,13.29,13.3,1949700.0,8.3594,8.4032,8.328,8.3343,1949700.0
2008-12-04 10:10:00,13.31,13.32,13.2,13.2,1855900.0,8.3406,8.3468,8.2716,8.2716,1855900.0
2008-12-04 10:20:00,13.21,13.24,13.15,13.15,2124200.0,8.2779,8.2967,8.2403,8.2403,2124200.0
2008-12-04 10:30:00,13.15,13.29,13.15,13.26,1550800.0,8.2403,8.328,8.2403,8.3092,1550800.0
2008-12-04 10:40:00,13.25,13.33,13.22,13.23,1142700.0,8.303,8.3531,8.2842,8.2904,1142700.0
2008-12-04 10:50:00,13.22,13.4,13.2,13.39,884500.0,8.2842,8.397,8.2716,8.3907,884500.0
2008-12-04 11:00:00,13.4,13.42,13.28,13.29,1025700.0,8.397,8.4095,8.3218,8.328,1025700.0
2008-12-04 11:10:00,13.3,13.32,13.23,13.31,840000.0,8.3343,8.3468,8.2904,8.3406,840000.0
2008-12-04 11:20:00,13.3,13.38,13.27,13.33,695600.0,8.3343,8.3844,8.3155,8.3531,695600.0
2008-12-04 11:30:00,13.33,13.34,13.19,13.22,1308600.0,8.3531,8.3594,8.2654,8.2842,1308600.0
2008-12-04 11:40:00,13.21,13.25,13.16,13.21,826200.0,8.2779,8.303,8.2466,8.2779,826200.0
2008-12-04 11:50:00,13.22,13.29,13.18,13.23,752500.0,8.2842,8.328,8.2591,8.2904,752500.0
2008-12-04 12:00:00,13.23,13.25,13.1,13.14,1043200.0,8.2904,8.303,8.209,8.234,1043200.0
2008-12-04 12:10:00,13.15,13.15,13.04,13.04,1016900.0,8.2403,8.2403,8.1714,8.1714,1016900.0
2008-12-04 12:20:00,13.04,13.17,13.04,13.13,1208400.0,8.1714,8.2528,8.1714,8.2278,1208400.0
2008-12-04 12:30:00,13.13,13.16,13.09,13.14,979000.0,8.2278,8.2466,8.2027,8.234,979000.0
2008-12-04 12:40:00,13.14,13.17,13.1,13.12,880400.0,8.234,8.2528,8.209,8.2215,880400.0
2008-12-04 12:50:00,13.11,13.12,13.06,13.09,1160000.0,8.2152,8.2215,8.1839,8.2027,1160000.0
2008-12-04 13:00:00,13.09,13.09,13.0,13.01,1066100.0,8.2027,8.2027,8.1463,8.1526,1066100.0
2008-12-04 13:10:00,13.01,13.06,13.01,13.05,686400.0,8.1526,8.1839,8.1526,8.1776,686400.0
2008-12-04 13:20:00,13.05,13.08,13.02,13.02,596200.0,8.1776,8.1964,8.1588,8.1588,596200.0
2008-12-04 13:30:00,13.02,13.11,13.02,13.08,610800.0,8.1588,8.2152,8.1588,8.1964,610800.0
2008-12-04 13:40:00,13.08,13.12,13.04,13.1,873000.0,8.1964,8.2215,8.1714,8.209,873000.0
2008-12-04 13:50:00,13.1,13.18,13.08,13.12,946600.0,8.209,8.2591,8.1964,8.2215,946600.0
2008-12-04 14:00:00,13.12,13.17,13.12,13.15,679200.0,8.2215,8.2528,8.2215,8.2403,679200.0
2008-12-04 14:10:00,13.15,13.17,13.02,13.04,1459200.0,8.2403,8.2528,8.1588,8.1714,1459200.0
2008-12-04 14:20:00,13.04,13.12,13.03,13.08,815300.0,8.1714,8.2215,8.1651,8.1964,815300.0
2008-12-04 14:30:00,13.09,13.19,13.08,13.17,977600.0,8.2027,8.2654,8.1964,8.2528,977600.0
2008-12-04 14:40:00,13.18,13.18,13.01,13.08,1287500.0,8.2591,8.2591,8.1526,8.1964,1287500.0
2008-12-04 14:50:00,13.08,13.14,13.04,13.04,1499900.0,8.1964,8.234,8.1714,8.1714,1499900.0
2008-12-04 15:00:00,13.04,13.06,12.84,12.88,2435100.0,8.1714,8.1839,8.0461,8.0711,2435100.0
2008-12-04 15:10:00,12.87,12.95,12.81,12.88,3543000.0,8.0649,8.115,8.0273,8.0711,3543000.0
2008-12-04 15:20:00,12.88,12.89,12.75,12.75,2780400.0,8.0711,8.0774,7.9897,7.9897,2780400.0
2008-12-04 15:30:00,12.75,12.81,12.72,12.77,3777600.0,7.9897,8.0273,7.9709,8.0022,3777600.0
2008-12-04 15:40:00,12.76,12.91,12.73,12.79,3797300.0,7.9959,8.0899,7.9771,8.0147,3797300.0
2008-12-04 15:50:00,12.79,12.91,12.73,12.78,5523000.0,8.0147,8.0899,7.9771,8.0085,5523000.0
2008-12-05 09:30:00,12.74,12.75,12.57,12.69,2763800.0,7.9834,7.9897,7.8769,7.9521,2763800.0
2008-12-05 09:40:00,12.68,12.71,12.6,12.6,1726700.0,7.9458,7.9646,7.8957,7.8957,1726700.0
2008-12-05 09:50:00,12.6,12.66,12.55,12.56,1540700.0,7.8957,7.9333,7.8643,7.8706,1540700.0
2008-12-05 10:00:00,12.55,12.61,12.5,12.53,2021600.0,7.8643,7.9019,7.833,7.8518,2021600.0
2008-12-05 10:10:00,12.53,12.53,12.4,12.43,2307700.0,7.8518,7.8518,7.7703,7.7891,2307700.0
2008-12-05 10:20:00,12.43,12.51,12.38,12.49,1457200.0,7.7891,7.8393,7.7578,7.8267,1457200.0
2008-12-05 10:30:00,12.49,12.5,12.44,12.46,1375700.0,7.8267,7.833,7.7954,7.8079,1375700.0
2008-12-05 10:40:00,12.46,12.55,12.4,12.55,1599200.0,7.8079,7.8643,7.7703,7.8643,1599200.0
2008-12-05 10:50:00,12.55,12.56,12.47,12.5,1426500.0,7.8643,7.8706,7.8142,7.833,1426500.0
2008-12-05 11:00:00,12.51,12.54,12.47,12.52,1271400.0,7.8393,7.8581,7.8142,7.8455,1271400.0
2008-12-05 11:10:00,12.53,12.59,12.47,12.49,1220500.0,7.8518,7.8894,7.8142,7.8267,1220500.0
2008-12-05 11:20:00,12.49,12.5,12.43,12.46,849700.0,7.8267,7.833,7.7891,7.8079,849700.0
2008-12-05 11:30:00,12.46,12.51,12.44,12.5,958000.0,7.8079,7.8393,7.7954,7.833,958000.0
2008-12-05 11:40:00,12.5,12.54,12.46,12.47,882300.0,7.833,7.8581,7.8079,7.8142,882300.0
2008-12-05 11:50:00,12.48,12.56,12.47,12.51,829000.0,7.8205,7.8706,7.8142,7.8393,829000.0
2008-12-05 12:00:00,12.5,12.55,12.5,12.52,1102000.0,7.833,7.8643,7.833,7.8455,1102000.0
2008-12-05 12:10:00,12.53,12.53,12.45,12.49,887600.0,7.8518,7.8518,7.8017,7.8267,887600.0
2008-12-05 12:20:00,12.49,12.51,12.46,12.5,879600.0,7.8267,7.8393,7.8079,7.833,879600.0
2008-12-05 12:30:00,12.5,12.5,12.41,12.42,1229200.0,7.833,7.833,7.7766,7.7829,1229200.0
2008-12-05 12:40:00,12.42,12.45,12.4,12.45,1859200.0,7.7829,7.8017,7.7703,7.8017,1859200.0
2008-12-05 12:50:00,12.44,12.45,12.38,12.42,2060300.0,7.7954,7.8017,7.7578,7.7829,2060300.0
2008-12-05 13:00:00,12.43,12.53,12.42,12.52,2626500.0,7.7891,7.8518,7.7829,7.8455,2626500.0
2008-12-05 13:10:00,12.53,12.58,12.44,12.44,2063400.0,7.8518,7.8831,7.7954,7.7954,2063400.0
2008-12-05 13:20:00,12.44,12.54,12.44,12.51,1355800.0,7.7954,7.8581,7.7954,7.8393,1355800.0
2008-12-05 13:30:00,12.51,12.58,12.49,12.53,1422300.0,7.8393,7.8831,7.8267,7.8518,1422300.0
2008-12-05 13:40:00,12.53,12.75,12.52,12.72,2273500.0,7.8518,7.9897,7.8455,7.9709,2273500.0
2008-12-05 13:50:00,12.71,12.92,12.7,12.85,3185200.0,7.9646,8.0962,7.9583,8.0523,3185200.0
2008-12-05 14:00:00,12.84,12.9,12.74,12.74,2012900.0,8.0461,8.0837,7.9834,7.9834,2012900.0
2008-12-05 14:10:00,12.75,12.83,12.7,12.76,1448100.0,7.9897,8.0398,7.9583,7.9959,1448100.0
2008-12-05 14:20:00,12.76,12.88,12.73,12.82,1875800.0,7.9959,8.0711,7.9771,8.0335,1875800.0
2008-12-05 14:30:00,12.82,12.99,12.8,12.99,1698100.0,8.0335,8.14,8.021,8.14,1698100.0
2008-12-05 14:40:00,12.99,13.23,12.99,13.22,2672900.0,8.14,8.2904,8.14,8.2842,2672900.0
2008-12-05 14:50:00,13.23,13.23,13.06,13.07,2111800.0,8.2904,8.2904,8.1839,8.1902,2111800.0
2008-12-05 15:00:00,13.06,13.15,12.97,13.05,2222800.0,8.1839,8.2403,8.1275,8.1776,2222800.0
2008-12-05 15:10:00,13.05,13.21,13.03,13.14,2296700.0,8.1776,8.2779,8.1651,8.234,2296700.0
2008-12-05 15:20:00,13.14,13.18,13.04,13.16,1703700.0,8.234,8.2591,8.1714,8.2466,1703700.0
2008-12-05 15:30:00,13.15,13.24,13.14,13.18,2463500.0,8.2403,8.2967,8.234,8.2591,2463500.0
2008-12-05 15:40:00,13.17,13.26,13.16,13.19,3996700.0,8.2528,8.3092,8.2466,8.2654,3996700.0
2008-12-05 15:50:00,13.2,13.35,13.2,13.27,7858900.0,8.2716,8.3656,8.2716,8.3155,7858900.0
2008-12-08 09:30:00,13.56,13.73,13.45,13.56,3048800.0,8.4972,8.6038,8.4283,8.4972,3048800.0
2008-12-08 09:40:00,13.56,13.86,13.55,13.85,4961800.0,8.4972,8.6852,8.491,8.679,4961800.0
2008-12-08 09:50:00,13.84,13.88,13.72,13.75,3078700.0,8.6727,8.6978,8.5975,8.6163,3078700.0
2008-12-08 10:00:00,13.75,13.79,13.74,13.78,1799600.0,8.6163,8.6414,8.61,8.6351,1799600.0
2008-12-08 10:10:00,13.79,13.84,13.73,13.82,2123800.0,8.6414,8.6727,8.6038,8.6602,2123800.0
2008-12-08 10:20:00,13.82,13.92,13.8,13.91,1800500.0,8.6602,8.7228,8.6476,8.7166,1800500.0
2008-12-08 10:30:00,13.91,13.94,13.88,13.93,1516200.0,8.7166,8.7354,8.6978,8.7291,1516200.0
2008-12-08 10:40:00,13.94,13.99,13.9,13.92,1390800.0,8.7354,8.7667,8.7103,8.7228,1390800.0
2008-12-08 10:50:00,13.91,13.96,13.89,13.9,1593200.0,8.7166,8.7479,8.704,8.7103,1593200.0
2008-12-08 11:00:00,13.89,13.92,13.88,13.89,1336200.0,8.704,8.7228,8.6978,8.704,1336200.0
2008-12-08 11:10:00,13.9,13.93,13.87,13.89,1775700.0,8.7103,8.7291,8.6915,8.704,1775700.0
2008-12-08 11:20:00,13.89,13.94,13.87,13.91,822000.0,8.704,8.7354,8.6915,8.7166,822000.0
2008-12-08 11:30:00,13.91,13.95,13.81,13.87,1443200.0,8.7166,8.7416,8.6539,8.6915,1443200.0
2008-12-08 11:40:00,13.87,13.88,13.77,13.86,1456100.0,8.6915,8.6978,8.6288,8.6852,1456100.0
2008-12-08 11:50:00,13.87,13.88,13.82,13.85,1086500.0,8.6915,8.6978,8.6602,8.679,1086500.0
2008-12-08 12:00:00,13.85,13.87,13.78,13.81,678300.0,8.679,8.6915,8.6351,8.6539,678300.0
2008-12-08 12:10:00,13.81,13.82,13.74,13.78,1164200.0,8.6539,8.6602,8.61,8.6351,1164200.0
2008-12-08 12:20:00,13.78,13.89,13.78,13.87,659500.0,8.6351,8.704,8.6351,8.6915,659500.0
2008-12-08 12:30:00,13.86,13.88,13.77,13.78,600700.0,8.6852,8.6978,8.6288,8.6351,600700.0
2008-12-08 12:40:00,13.77,13.82,13.75,13.78,827500.0,8.6288,8.6602,8.6163,8.6351,827500.0
2008-12-08 12:50:00,13.78,13.81,13.71,13.73,614200.0,8.6351,8.6539,8.5912,8.6038,614200.0
2008-12-08 13:00:00,13.73,13.8,13.72,13.79,794400.0,8.6038,8.6476,8.5975,8.6414,794400.0
2008-12-08 13:10:00,13.79,13.83,13.73,13.74,620900.0,8.6414,8.6664,8.6038,8.61,620900.0
2008-12-08 13:20:00,13.74,13.77,13.7,13.74,812600.0,8.61,8.6288,8.585,8.61,812600.0
2008-12-08 13:30:00,13.73,13.74,13.65,13.69,1661300.0,8.6038,8.61,8.5536,8.5787,1661300.0
2008-12-08 13:40:00,13.69,13.72,13.65,13.66,698800.0,8.5787,8.5975,8.5536,8.5599,698800.0
2008-12-08 13:50:00,13.65,13.7,13.6,13.67,1287400.0,8.5536,8.585,8.5223,8.5662,1287400.0
2008-12-08 14:00:00,13.68,13.78,13.66,13.77,851800.0,8.5724,8.6351,8.5599,8.6288,851800.0
2008-12-08 14:10:00,13.78,13.86,13.77,13.85,1124300.0,8.6351,8.6852,8.6288,8.679,1124300.0
2008-12-08 14:20:00,13.85,13.94,13.82,13.85,1588400.0,8.679,8.7354,8.6602,8.679,1588400.0
2008-12-08 14:30:00,13.85,13.88,13.79,13.84,1158000.0,8.679,8.6978,8.6414,8.6727,1158000.0
2008-12-08 14:40:00,13.84,13.96,13.83,13.92,1882800.0,8.6727,8.7479,8.6664,8.7228,1882800.0
2008-12-08 14:50:00,13.92,13.93,13.83,13.91,1570600.0,8.7228,8.7291,8.6664,8.7166,1570600.0
2008-12-08 15:00:00,13.92,13.96,13.86,13.95,1934700.0,8.7228,8.7479,8.6852,8.7416,1934700.0
2008-12-08 15:10:00,13.96,14.0,13.94,13.99,2600700.0,8.7479,8.773,8.7354,8.7667,2600700.0
2008-12-08 15:20:00,13.98,14.01,13.92,13.96,1967200.0,8.7604,8.7792,8.7228,8.7479,1967200.0
2008-12-08 15:30:00,13.96,14.0,13.88,13.9,2891500.0,8.7479,8.773,8.6978,8.7103,2891500.0
2008-12-08 15:40:00,13.91,13.98,13.8,13.83,5416600.0,8.7166,8.7604,8.6476,8.6664,5416600.0
2008-12-08 15:50:00,13.83,13.97,13.83,13.93,7311000.0,8.6664,8.7542,8.6664,8.7291,7311000.0
2008-12-09 09:30:00,13.64,13.98,13.49,13.95,4207700.0,8.5474,8.7604,8.4534,8.7416,4207700.0
2008-12-09 09:40:00,13.95,14.17,13.88,14.16,3941900.0,8.7416,8.8795,8.6978,8.8732,3941900.0
2008-12-09 09:50:00,14.16,14.2,13.98,14.06,3601200.0,8.8732,8.8983,8.7604,8.8106,3601200.0
2008-12-09 10:00:00,14.06,14.24,14.05,14.19,2469700.0,8.8106,8.9233,8.8043,8.892,2469700.0
2008-12-09 10:10:00,14.19,14.49,14.18,14.46,3450400.0,8.892,9.08,8.8857,9.0612,3450400.0
2008-12-09 10:20:00,14.46,14.59,14.39,14.45,3910500.0,9.0612,9.1427,9.0173,9.0549,3910500.0
2008-12-09 10:30:00,14.44,14.69,14.42,14.65,2878900.0,9.0487,9.2053,9.0361,9.1803,2878900.0
2008-12-09 10:40:00,14.64,14.69,14.52,14.56,3129100.0,9.174,9.2053,9.0988,9.1239,3129100.0
2008-12-09 10:50:00,14.56,14.64,14.53,14.57,1765500.0,9.1239,9.174,9.1051,9.1301,1765500.0
2008-12-09 11:00:00,14.57,14.63,14.48,14.49,2421400.0,9.1301,9.1677,9.0737,9.08,2421400.0
2008-12-09 11:10:00,14.49,14.55,14.43,14.51,2503000.0,9.08,9.1176,9.0424,9.0925,2503000.0
2008-12-09 11:20:00,14.51,14.52,14.43,14.43,1018400.0,9.0925,9.0988,9.0424,9.0424,1018400.0
2008-12-09 11:30:00,14.43,14.47,14.27,14.32,2127800.0,9.0424,9.0675,8.9421,8.9735,2127800.0
2008-12-09 11:40:00,14.32,14.47,14.3,14.44,1148800.0,8.9735,9.0675,8.9609,9.0487,1148800.0
2008-12-09 11:50:00,14.45,14.47,14.4,14.4,1032200.0,9.0549,9.0675,9.0236,9.0236,1032200.0
2008-12-09 12:00:00,14.41,14.51,14.35,14.49,1119700.0,9.0299,9.0925,8.9923,9.08,1119700.0
2008-12-09 12:10:00,14.49,14.5,14.43,14.47,838800.0,9.08,9.0863,9.0424,9.0675,838800.0
2008-12-09 12:20:00,14.48,14.48,14.36,14.4,898100.0,9.0737,9.0737,8.9985,9.0236,898100.0
2008-12-09 12:30:00,14.4,14.54,14.39,14.54,768900.0,9.0236,9.1113,9.0173,9.1113,768900.0
2008-12-09 12:40:00,14.53,14.57,14.5,14.53,663700.0,9.1051,9.1301,9.0863,9.1051,663700.0
2008-12-09 12:50:00,14.53,14.56,14.38,14.39,770000.0,9.1051,9.1239,9.0111,9.0173,770000.0
2008-12-09 13:00:00,14.39,14.45,14.33,14.45,879400.0,9.0173,9.0549,8.9797,9.0549,879400.0
2008-12-09 13:10:00,14.44,14.45,14.27,14.28,1345300.0,9.0487,9.0549,8.9421,8.9484,1345300.0
2008-12-09 13:20:00,14.27,14.33,14.23,14.24,759900.0,8.9421,8.9797,8.9171,8.9233,759900.0
2008-12-09 13:30:00,14.24,14.27,14.17,14.27,1130100.0,8.9233,8.9421,8.8795,8.9421,1130100.0
2008-12-09 13:40:00,14.27,14.37,14.21,14.37,1694700.0,8.9421,9.0048,8.9045,9.0048,1694700.0
2008-12-09 13:50:00,14.37,14.41,14.34,14.36,1148300.0,9.0048,9.0299,8.986,8.9985,1148300.0
2008-12-09 14:00:00,14.35,14.38,14.21,14.21,1220800.0,8.9923,9.0111,8.9045,8.9045,1220800.0
2008-12-09 14:10:00,14.21,14.25,14.17,14.24,1783600.0,8.9045,8.9296,8.8795,8.9233,1783600.0
2008-12-09 14:20:00,14.25,14.25,14.03,14.04,1842100.0,8.9296,8.9296,8.7918,8.798,1842100.0
2008-12-09 14:30:00,14.03,14.14,13.98,14.13,2760100.0,8.7918,8.8607,8.7604,8.8544,2760100.0
2008-12-09 14:40:00,14.13,14.24,14.12,14.21,1819700.0,8.8544,8.9233,8.8482,8.9045,1819700.0
2008-12-09 14:50:00,14.21,14.38,14.2,14.31,2557100.0,8.9045,9.0111,8.8983,8.9672,2557100.0
2008-12-09 15:00:00,14.31,14.5,14.31,14.49,3030400.0,8.9672,9.0863,8.9672,9.08,3030400.0
2008-12-09 15:10:00,14.49,14.5,14.37,14.47,2492600.0,9.08,9.0863,9.0048,9.0675,2492600.0
2008-12-09 15:20:00,14.47,14.5,14.32,14.35,2783300.0,9.0675,9.0863,8.9735,8.9923,2783300.0
2008-12-09 15:30:00,14.33,14.38,14.26,14.31,2326700.0,8.9797,9.0111,8.9359,8.9672,2326700.0
2008-12-09 15:40:00,14.31,14.46,14.29,14.3,3077000.0,8.9672,9.0612,8.9547,8.9609,3077000.0
2008-12-09 15:50:00,14.3,14.36,14.19,14.33,4092200.0,8.9609,8.9985,8.892,8.9797,4092200.0
2008-12-10 09:30:00,14.26,14.35,13.95,14.01,4105200.0,8.9359,8.9923,8.7416,8.7792,4105200.0
2008-12-10 09:40:00,14.01,14.04,13.75,13.99,3853800.0,8.7792,8.798,8.6163,8.7667,3853800.0
2008-12-10 09:50:00,13.99,14.22,13.98,14.21,2299500.0,8.7667,8.9108,8.7604,8.9045,2299500.0
2008-12-10 10:00:00,14.21,14.38,14.2,14.26,2810500.0,8.9045,9.0111,8.8983,8.9359,2810500.0
2008-12-10 10:10:00,14.26,14.51,14.25,14.47,2531000.0,8.9359,9.0925,8.9296,9.0675,2531000.0
2008-12-10 10:20:00,14.48,14.55,14.45,14.49,2671500.0,9.0737,9.1176,9.0549,9.08,2671500.0
2008-12-10 10:30:00,14.48,14.59,14.46,14.5,3082600.0,9.0737,9.1427,9.0612,9.0863,3082600.0
2008-12-10 10:40:00,14.5,14.53,14.43,14.5,1898800.0,9.0863,9.1051,9.0424,9.0863,1898800.0
2008-12-10 10:50:00,14.49,14.49,14.41,14.44,2216800.0,9.08,9.08,9.0299,9.0487,2216800.0
2008-12-10 11:00:00,14.45,14.54,14.4,14.5,1426600.0,9.0549,9.1113,9.0236,9.0863,1426600.0
2008-12-10 11:10:00,14.5,14.6,14.47,14.59,1136200.0,9.0863,9.1489,9.0675,9.1427,1136200.0
2008-12-10 11:20:00,14.59,14.6,14.52,14.56,967800.0,9.1427,9.1489,9.0988,9.1239,967800.0
2008-12-10 11:30:00,14.56,14.6,14.52,14.57,842900.0,9.1239,9.1489,9.0988,9.1301,842900.0
2008-12-10 11:40:00,14.57,14.71,14.56,14.69,2613800.0,9.1301,9.2179,9.1239,9.2053,2613800.0
2008-12-10 11:50:00,14.69,14.73,14.61,14.64,1096500.0,9.2053,9.2304,9.1552,9.174,1096500.0
2008-12-10 12:00:00,14.64,14.7,14.61,14.69,778200.0,9.174,9.2116,9.1552,9.2053,778200.0
2008-12-10 12:10:00,14.69,14.8,14.69,14.73,2390400.0,9.2053,9.2743,9.2053,9.2304,2390400.0
2008-12-10 12:20:00,14.74,14.75,14.52,14.54,2152100.0,9.2367,9.2429,9.0988,9.1113,2152100.0
2008-12-10 12:30:00,14.54,14.54,14.42,14.44,2146900.0,9.1113,9.1113,9.0361,9.0487,2146900.0
2008-12-10 12:40:00,14.44,14.47,14.41,14.42,1044300.0,9.0487,9.0675,9.0299,9.0361,1044300.0
2008-12-10 12:50:00,14.41,14.47,14.36,14.39,1430100.0,9.0299,9.0675,8.9985,9.0173,1430100.0
2008-12-10 13:00:00,14.39,14.41,14.35,14.39,1587000.0,9.0173,9.0299,8.9923,9.0173,1587000.0
2008-12-10 13:10:00,14.39,14.5,14.38,14.5,1475800.0,9.0173,9.0863,9.0111,9.0863,1475800.0
2008-12-10 13:20:00,14.5,14.51,14.37,14.4,839700.0,9.0863,9.0925,9.0048,9.0236,839700.0
2008-12-10 13:30:00,14.4,14.42,14.31,14.37,1051600.0,9.0236,9.0361,8.9672,9.0048,1051600.0
2008-12-10 13:40:00,14.36,14.44,14.32,14.44,1055800.0,8.9985,9.0487,8.9735,9.0487,1055800.0
2008-12-10 13:50:00,14.43,14.43,14.16,14.21,1907900.0,9.0424,9.0424,8.8732,8.9045,1907900.0
2008-12-10 14:00:00,14.21,14.21,14.15,14.19,1470100.0,8.9045,8.9045,8.8669,8.892,1470100.0
2008-12-10 14:10:00,14.19,14.22,14.18,14.19,900600.0,8.892,8.9108,8.8857,8.892,900600.0
2008-12-10 14:20:00,14.19,14.19,14.1,14.16,1750500.0,8.892,8.892,8.8356,8.8732,1750500.0
2008-12-10 14:30:00,14.17,14.28,14.1,14.26,1229800.0,8.8795,8.9484,8.8356,8.9359,1229800.0
2008-12-10 14:40:00,14.26,14.32,14.18,14.19,1703900.0,8.9359,8.9735,8.8857,8.892,1703900.0
2008-12-10 14:50:00,14.19,14.27,14.14,14.21,1148400.0,8.892,8.9421,8.8607,8.9045,1148400.0
2008-12-10 15:00:00,14.22,14.29,14.18,14.27,1473000.0,8.9108,8.9547,8.8857,8.9421,1473000.0
2008-12-10 15:10:00,14.26,14.35,14.22,14.28,1141600.0,8.9359,8.9923,8.9108,8.9484,1141600.0
2008-12-10 15:20:00,14.29,14.33,14.21,14.32,1451600.0,8.9547,8.9797,8.9045,8.9735,1451600.0
2008-12-10 15:30:00,14.33,14.33,14.17,14.18,1946900.0,8.9797,8.9797,8.8795,8.8857,1946900.0
2008-12-10 15:40:00,14.17,14.33,14.17,14.3,1540200.0,8.8795,8.9797,8.8795,8.9609,1540200.0
2008-12-10 15:50:00,14.3,14.31,14.22,14.25,3519900.0,8.9609,8.9672,8.9108,8.9296,3519900.0
2008-12-11 09:30:00,14.23,14.32,14.03,14.11,2998300.0,8.9171,8.9735,8.7918,8.8419,2998300.0
2008-12-11 09:40:00,14.12,14.37,14.1,14.29,2827400.0,8.8482,9.0048,8.8356,8.9547,2827400.0
2008-12-11 09:50:00,14.29,14.5,14.28,14.41,2622900.0,8.9547,9.0863,8.9484,9.0299,2622900.0
2008-12-11 10:00:00,14.41,14.48,14.28,14.31,1921300.0,9.0299,9.0737,8.9484,8.9672,1921300.0
2008-12-11 10:10:00,14.31,14.36,14.22,14.23,1880800.0,8.9672,8.9985,8.9108,8.9171,1880800.0
2008-12-11 10:20:00,14.22,14.42,14.22,14.36,2035700.0,8.9108,9.0361,8.9108,8.9985,2035700.0
2008-12-11 10:30:00,14.37,14.49,14.31,14.42,2321500.0,9.0048,9.08,8.9672,9.0361,2321500.0
2008-12-11 10:40:00,14.41,14.48,14.36,14.42,996700.0,9.0299,9.0737,8.9985,9.0361,996700.0
2008-12-11 10:50:00,14.41,14.48,14.36,14.45,1094000.0,9.0299,9.0737,8.9985,9.0549,1094000.0
2008-12-11 11:00:00,14.45,14.48,14.36,14.42,2004300.0,9.0549,9.0737,8.9985,9.0361,2004300.0
2008-12-11 11:10:00,14.42,14.53,14.41,14.47,1865900.0,9.0361,9.1051,9.0299,9.0675,1865900.0
2008-12-11 11:20:00,14.46,14.49,14.41,14.45,1550200.0,9.0612,9.08,9.0299,9.0549,1550200.0
2008-12-11 11:30:00,14.45,14.48,14.4,14.46,744000.0,9.0549,9.0737,9.0236,9.0612,744000.0
2008-12-11 11:40:00,14.47,14.52,14.42,14.5,766700.0,9.0675,9.0988,9.0361,9.0863,766700.0
2008-12-11 11:50:00,14.51,14.52,14.47,14.51,1019700.0,9.0925,9.0988,9.0675,9.0925,1019700.0
2008-12-11 12:00:00,14.5,14.55,14.47,14.49,1384000.0,9.0863,9.1176,9.0675,9.08,1384000.0
2008-12-11 12:10:00,14.49,14.51,14.45,14.51,697000.0,9.08,9.0925,9.0549,9.0925,697000.0
2008-12-11 12:20:00,14.52,14.53,14.45,14.46,589900.0,9.0988,9.1051,9.0549,9.0612,589900.0
2008-12-11 12:30:00,14.47,14.53,14.46,14.48,373500.0,9.0675,9.1051,9.0612,9.0737,373500.0
2008-12-11 12:40:00,14.47,14.5,14.45,14.5,742000.0,9.0675,9.0863,9.0549,9.0863,742000.0
2008-12-11 12:50:00,14.5,14.6,14.49,14.6,875000.0,9.0863,9.1489,9.08,9.1489,875000.0
2008-12-11 13:00:00,14.59,14.6,14.52,14.52,770000.0,9.1427,9.1489,9.0988,9.0988,770000.0
2008-12-11 13:10:00,14.52,14.53,14.41,14.42,1007700.0,9.0988,9.1051,9.0299,9.0361,1007700.0
2008-12-11 13:20:00,14.42,14.45,14.37,14.42,1120400.0,9.0361,9.0549,9.0048,9.0361,1120400.0
2008-12-11 13:30:00,14.41,14.43,14.39,14.43,810300.0,9.0299,9.0424,9.0173,9.0424,810300.0
2008-12-11 13:40:00,14.42,14.44,14.4,14.4,494400.0,9.0361,9.0487,9.0236,9.0236,494400.0
2008-12-11 13:50:00,14.4,14.42,14.36,14.41,1128600.0,9.0236,9.0361,8.9985,9.0299,1128600.0
2008-12-11 14:00:00,14.4,14.44,14.33,14.34,1104400.0,9.0236,9.0487,8.9797,8.986,1104400.0
2008-12-11 14:10:00,14.35,14.37,14.31,14.37,1261400.0,8.9923,9.0048,8.9672,9.0048,1261400.0
2008-12-11 14:20:00,14.37,14.37,14.27,14.34,1868800.0,9.0048,9.0048,8.9421,8.986,1868800.0
2008-12-11 14:30:00,14.33,14.38,14.3,14.32,1647100.0,8.9797,9.0111,8.9609,8.9735,1647100.0
2008-12-11 14:40:00,14.32,14.33,14.22,14.26,2586600.0,8.9735,8.9797,8.9108,8.9359,2586600.0
2008-12-11 14:50:00,14.26,14.26,14.05,14.1,3330900.0,8.9359,8.9359,8.8043,8.8356,3330900.0
2008-12-11 15:00:00,14.1,14.1,13.99,14.07,2448900.0,8.8356,8.8356,8.7667,8.8168,2448900.0
2008-12-11 15:10:00,14.07,14.1,13.98,14.09,2506200.0,8.8168,8.8356,8.7604,8.8294,2506200.0
2008-12-11 15:20:00,14.1,14.19,14.02,14.14,2537000.0,8.8356,8.892,8.7855,8.8607,2537000.0
2008-12-11 15:30:00,14.14,14.18,13.98,14.0,2346300.0,8.8607,8.8857,8.7604,8.773,2346300.0
2008-12-11 15:40:00,14.0,14.09,13.98,14.01,2564800.0,8.773,8.8294,8.7604,8.7792,2564800.0
2008-12-11 15:50:00,14.01,14.11,13.99,14.03,3259900.0,8.7792,8.8419,8.7667,8.7918,3259900.0
2008-12-12 09:30:00,13.71,13.97,13.69,13.89,2096400.0,8.5912,8.7542,8.5787,8.704,2096400.0
2008-12-12 09:40:00,13.89,14.06,13.82,13.95,2165000.0,8.704,8.8106,8.6602,8.7416,2165000.0
2008-12-12 09:50:00,13.95,14.13,13.95,14.1,2189600.0,8.7416,8.8544,8.7416,8.8356,2189600.0
2008-12-12 10:00:00,14.09,14.19,14.01,14.03,2094400.0,8.8294,8.892,8.7792,8.7918,2094400.0
2008-12-12 10:10:00,14.03,14.06,14.0,14.02,1608800.0,8.7918,8.8106,8.773,8.7855,1608800.0
2008-12-12 10:20:00,14.02,14.1,14.01,14.07,1332300.0,8.7855,8.8356,8.7792,8.8168,1332300.0
2008-12-12 10:30:00,14.08,14.08,13.96,14.05,1653300.0,8.8231,8.8231,8.7479,8.8043,1653300.0
2008-12-12 10:40:00,14.06,14.17,14.04,14.14,1260000.0,8.8106,8.8795,8.798,8.8607,1260000.0
2008-12-12 10:50:00,14.14,14.35,14.12,14.34,1832700.0,8.8607,8.9923,8.8482,8.986,1832700.0
2008-12-12 11:00:00,14.33,14.35,14.24,14.35,1091600.0,8.9797,8.9923,8.9233,8.9923,1091600.0
2008-12-12 11:10:00,14.35,14.35,14.22,14.27,1384100.0,8.9923,8.9923,8.9108,8.9421,1384100.0
2008-12-12 11:20:00,14.26,14.28,14.22,14.24,989100.0,8.9359,8.9484,8.9108,8.9233,989100.0
2008-12-12 11:30:00,14.24,14.26,14.2,14.21,1256000.0,8.9233,8.9359,8.8983,8.9045,1256000.0
2008-12-12 11:40:00,14.2,14.25,14.13,14.24,1392100.0,8.8983,8.9296,8.8544,8.9233,1392100.0
2008-12-12 11:50:00,14.24,14.3,14.21,14.23,922400.0,8.9233,8.9609,8.9045,8.9171,922400.0
2008-12-12 12:00:00,14.23,14.32,14.23,14.31,992000.0,8.9171,8.9735,8.9171,8.9672,992000.0
2008-12-12 12:10:00,14.3,14.4,14.3,14.34,1374100.0,8.9609,9.0236,8.9609,8.986,1374100.0
2008-12-12 12:20:00,14.34,14.36,14.3,14.34,774900.0,8.986,8.9985,8.9609,8.986,774900.0
2008-12-12 12:30:00,14.34,14.43,14.31,14.4,705900.0,8.986,9.0424,8.9672,9.0236,705900.0
2008-12-12 12:40:00,14.4,14.43,14.37,14.4,756200.0,9.0236,9.0424,9.0048,9.0236,756200.0
2008-12-12 12:50:00,14.4,14.5,14.38,14.49,1232300.0,9.0236,9.0863,9.0111,9.08,1232300.0
2008-12-12 13:00:00,14.5,14.53,14.38,14.4,807800.0,9.0863,9.1051,9.0111,9.0236,807800.0
2008-12-12 13:10:00,14.4,14.45,14.35,14.41,1004100.0,9.0236,9.0549,8.9923,9.0299,1004100.0
2008-12-12 13:20:00,14.4,14.43,14.32,14.39,752300.0,9.0236,9.0424,8.9735,9.0173,752300.0
2008-12-12 13:30:00,14.39,14.39,14.27,14.31,1121100.0,9.0173,9.0173,8.9421,8.9672,1121100.0
2008-12-12 13:40:00,14.32,14.36,14.26,14.34,1159300.0,8.9735,8.9985,8.9359,8.986,1159300.0
2008-12-12 13:50:00,14.34,14.38,14.29,14.36,628600.0,8.986,9.0111,8.9547,8.9985,628600.0
2008-12-12 14:00:00,14.36,14.56,14.36,14.49,1727700.0,8.9985,9.1239,8.9985,9.08,1727700.0
2008-12-12 14:10:00,14.49,14.55,14.42,14.44,1539300.0,9.08,9.1176,9.0361,9.0487,1539300.0
2008-12-12 14:20:00,14.44,14.48,14.39,14.44,1382400.0,9.0487,9.0737,9.0173,9.0487,1382400.0
2008-12-12 14:30:00,14.43,14.56,14.34,14.54,1949200.0,9.0424,9.1239,8.986,9.1113,1949200.0
2008-12-12 14:40:00,14.54,14.6,14.51,14.59,1648100.0,9.1113,9.1489,9.0925,9.1427,1648100.0
2008-12-12 14:50:00,14.59,14.73,14.59,14.7,2321100.0,9.1427,9.2304,9.1427,9.2116,2321100.0
2008-12-12 15:00:00,14.7,14.83,14.69,14.69,2262500.0,9.2116,9.2931,9.2053,9.2053,2262500.0
2008-12-12 15:10:00,14.69,14.7,14.6,14.65,2001000.0,9.2053,9.2116,9.1489,9.1803,2001000.0
2008-12-12 15:20:00,14.65,14.77,14.63,14.74,2021500.0,9.1803,9.2555,9.1677,9.2367,2021500.0
2008-12-12 15:30:00,14.75,14.8,14.62,14.71,3703100.0,9.2429,9.2743,9.1615,9.2179,3703100.0
2008-12-12 15:40:00,14.71,14.82,14.65,14.73,4304400.0,9.2179,9.2868,9.1803,9.2304,4304400.0
2008-12-12 15:50:00,14.73,14.76,14.54,14.75,5515000.0,9.2304,9.2492,9.1113,9.2429,5515000.0
2008-12-15 09:30:00,14.79,14.94,14.72,14.75,2584600.0,9.268,9.362,9.2241,9.2429,2584600.0
2008-12-15 09:40:00,14.75,14.84,14.61,14.76,1547600.0,9.2429,9.2993,9.1552,9.2492,1547600.0
2008-12-15 09:50:00,14.75,14.76,14.57,14.58,1429900.0,9.2429,9.2492,9.1301,9.1364,1429900.0
2008-12-15 10:00:00,14.58,14.58,14.47,14.49,1664200.0,9.1364,9.1364,9.0675,9.08,1664200.0
2008-12-15 10:10:00,14.49,14.54,14.4,14.42,1089500.0,9.08,9.1113,9.0236,9.0361,1089500.0
2008-12-15 10:20:00,14.42,14.43,14.32,14.4,1440300.0,9.0361,9.0424,8.9735,9.0236,1440300.0
2008-12-15 10:30:00,14.41,14.45,14.36,14.44,1222900.0,9.0299,9.0549,8.9985,9.0487,1222900.0
2008-12-15 10:40:00,14.44,14.48,14.41,14.42,1378100.0,9.0487,9.0737,9.0299,9.0361,1378100.0
2008-12-15 10:50:00,14.42,14.44,14.4,14.4,961200.0,9.0361,9.0487,9.0236,9.0236,961200.0
2008-12-15 11:00:00,14.41,14.42,14.35,14.42,1088700.0,9.0299,9.0361,8.9923,9.0361,1088700.0
2008-12-15 11:10:00,14.42,14.54,14.41,14.51,1123500.0,9.0361,9.1113,9.0299,9.0925,1123500.0
2008-12-15 11:20:00,14.51,14.61,14.5,14.6,1364200.0,9.0925,9.1552,9.0863,9.1489,1364200.0
2008-12-15 11:30:00,14.6,14.61,14.52,14.53,1785600.0,9.1489,9.1552,9.0988,9.1051,1785600.0
2008-12-15 11:40:00,14.53,14.59,14.52,14.59,948500.0,9.1051,9.1427,9.0988,9.1427,948500.0
2008-12-15 11:50:00,14.59,14.6,14.52,14.54,868400.0,9.1427,9.1489,9.0988,9.1113,868400.0
2008-12-15 12:00:00,14.54,14.56,14.49,14.52,912700.0,9.1113,9.1239,9.08,9.0988,912700.0
2008-12-15 12:10:00,14.52,14.6,14.5,14.6,1014900.0,9.0988,9.1489,9.0863,9.1489,1014900.0
2008-12-15 12:20:00,14.59,14.71,14.59,14.66,1031700.0,9.1427,9.2179,9.1427,9.1865,1031700.0
2008-12-15 12:30:00,14.66,14.69,14.65,14.65,704300.0,9.1865,9.2053,9.1803,9.1803,704300.0
2008-12-15 12:40:00,14.66,14.66,14.59,14.61,609300.0,9.1865,9.1865,9.1427,9.1552,609300.0
2008-12-15 12:50:00,14.6,14.7,14.6,14.69,857500.0,9.1489,9.2116,9.1489,9.2053,857500.0
2008-12-15 13:00:00,14.69,14.7,14.58,14.58,1469900.0,9.2053,9.2116,9.1364,9.1364,1469900.0
2008-12-15 13:10:00,14.59,14.61,14.58,14.61,307900.0,9.1427,9.1552,9.1364,9.1552,307900.0
2008-12-15 13:20:00,14.6,14.7,14.6,14.66,826400.0,9.1489,9.2116,9.1489,9.1865,826400.0
2008-12-15 13:30:00,14.67,14.7,14.65,14.66,814800.0,9.1928,9.2116,9.1803,9.1865,814800.0
2008-12-15 13:40:00,14.67,14.67,14.6,14.62,911800.0,9.1928,9.1928,9.1489,9.1615,911800.0
2008-12-15 13:50:00,14.61,14.62,14.55,14.56,723600.0,9.1552,9.1615,9.1176,9.1239,723600.0
2008-12-15 14:00:00,14.56,14.66,14.56,14.63,836400.0,9.1239,9.1865,9.1239,9.1677,836400.0
2008-12-15 14:10:00,14.64,14.65,14.57,14.62,829800.0,9.174,9.1803,9.1301,9.1615,829800.0
2008-12-15 14:20:00,14.63,14.65,14.55,14.55,600000.0,9.1677,9.1803,9.1176,9.1176,600000.0
2008-12-15 14:30:00,14.55,14.65,14.54,14.59,528000.0,9.1176,9.1803,9.1113,9.1427,528000.0
2008-12-15 14:40:00,14.6,14.62,14.52,14.58,747600.0,9.1489,9.1615,9.0988,9.1364,747600.0
2008-12-15 14:50:00,14.58,14.6,14.53,14.53,463000.0,9.1364,9.1489,9.1051,9.1051,463000.0
2008-12-15 15:00:00,14.53,14.59,14.53,14.54,929700.0,9.1051,9.1427,9.1051,9.1113,929700.0
2008-12-15 15:10:00,14.54,14.55,14.42,14.43,940700.0,9.1113,9.1176,9.0361,9.0424,940700.0
2008-12-15 15:20:00,14.42,14.49,14.42,14.49,979800.0,9.0361,9.08,9.0361,9.08,979800.0
2008-12-15 15:30:00,14.49,14.69,14.45,14.62,2108500.0,9.08,9.2053,9.0549,9.1615,2108500.0
2008-12-15 15:40:00,14.62,14.81,14.6,14.75,3356500.0,9.1615,9.2805,9.1489,9.2429,3356500.0
2008-12-15 15:50:00,14.75,14.81,14.56,14.59,6512200.0,9.2429,9.2805,9.1239,9.1427,6512200.0
2008-12-16 09:30:00,14.71,14.83,14.62,14.81,3312300.0,9.2179,9.2931,9.1615,9.2805,3312300.0
2008-12-16 09:40:00,14.8,14.98,14.79,14.87,3757000.0,9.2743,9.3871,9.268,9.3181,3757000.0
2008-12-16 09:50:00,14.87,14.99,14.83,14.95,3200900.0,9.3181,9.3933,9.2931,9.3683,3200900.0
2008-12-16 10:00:00,14.94,15.07,14.86,15.07,2380800.0,9.362,9.4435,9.3119,9.4435,2380800.0
2008-12-16 10:10:00,15.06,15.08,14.92,14.94,1803300.0,9.4372,9.4497,9.3495,9.362,1803300.0
2008-12-16 10:20:00,14.94,14.95,14.87,14.93,1477500.0,9.362,9.3683,9.3181,9.3557,1477500.0
2008-12-16 10:30:00,14.93,15.0,14.91,14.93,1266900.0,9.3557,9.3996,9.3432,9.3557,1266900.0
2008-12-16 10:40:00,14.92,14.95,14.9,14.93,1018100.0,9.3495,9.3683,9.3369,9.3557,1018100.0
2008-12-16 10:50:00,14.93,15.0,14.91,14.99,1486100.0,9.3557,9.3996,9.3432,9.3933,1486100.0
2008-12-16 11:00:00,14.99,15.0,14.94,14.98,1812500.0,9.3933,9.3996,9.362,9.3871,1812500.0
2008-12-16 11:10:00,14.98,15.02,14.95,14.98,1217600.0,9.3871,9.4121,9.3683,9.3871,1217600.0
2008-12-16 11:20:00,14.98,15.04,14.98,15.04,680500.0,9.3871,9.4247,9.3871,9.4247,680500.0
2008-12-16 11:30:00,15.03,15.07,15.01,15.04,1382100.0,9.4184,9.4435,9.4059,9.4247,1382100.0
2008-12-16 11:40:00,15.04,15.15,15.01,15.11,1748300.0,9.4247,9.4936,9.4059,9.4685,1748300.0
2008-12-16 11:50:00,15.1,15.15,15.09,15.11,1126600.0,9.4623,9.4936,9.456,9.4685,1126600.0
2008-12-16 12:00:00,15.11,15.12,15.05,15.08,1135200.0,9.4685,9.4748,9.4309,9.4497,1135200.0
2008-12-16 12:10:00,15.08,15.14,15.08,15.08,1077000.0,9.4497,9.4873,9.4497,9.4497,1077000.0
2008-12-16 12:20:00,15.08,15.1,15.06,15.1,746800.0,9.4497,9.4623,9.4372,9.4623,746800.0
2008-12-16 12:30:00,15.09,15.12,15.07,15.09,961400.0,9.456,9.4748,9.4435,9.456,961400.0
2008-12-16 12:40:00,15.09,15.14,15.09,15.12,804000.0,9.456,9.4873,9.456,9.4748,804000.0
2008-12-16 12:50:00,15.12,15.18,15.09,15.15,1253300.0,9.4748,9.5124,9.456,9.4936,1253300.0
2008-12-16 13:00:00,15.15,15.16,15.12,15.15,704500.0,9.4936,9.4999,9.4748,9.4936,704500.0
2008-12-16 13:10:00,15.15,15.19,15.12,15.18,1550200.0,9.4936,9.5187,9.4748,9.5124,1550200.0
2008-12-16 13:20:00,15.18,15.22,15.17,15.19,1336200.0,9.5124,9.5375,9.5061,9.5187,1336200.0
2008-12-16 13:30:00,15.19,15.24,15.16,15.2,1412600.0,9.5187,9.55,9.4999,9.5249,1412600.0
2008-12-16 13:40:00,15.2,15.22,15.12,15.13,1579100.0,9.5249,9.5375,9.4748,9.4811,1579100.0
2008-12-16 13:50:00,15.13,15.18,15.12,15.17,1235500.0,9.4811,9.5124,9.4748,9.5061,1235500.0
2008-12-16 14:00:00,15.17,15.23,15.15,15.2,932200.0,9.5061,9.5437,9.4936,9.5249,932200.0
2008-12-16 14:10:00,15.21,15.25,15.17,15.23,907200.0,9.5312,9.5563,9.5061,9.5437,907200.0
2008-12-16 14:20:00,15.24,15.39,15.14,15.23,4150900.0,9.55,9.644,9.4873,9.5437,4150900.0
2008-12-16 14:30:00,15.24,15.4,15.23,15.3,5648500.0,9.55,9.6502,9.5437,9.5876,5648500.0
2008-12-16 14:40:00,15.29,15.32,15.15,15.19,4417100.0,9.5813,9.6001,9.4936,9.5187,4417100.0
2008-12-16 14:50:00,15.2,15.37,15.16,15.34,3780600.0,9.5249,9.6315,9.4999,9.6127,3780600.0
2008-12-16 15:00:00,15.34,15.4,15.27,15.37,3522100.0,9.6127,9.6502,9.5688,9.6315,3522100.0
2008-12-16 15:10:00,15.36,15.65,15.35,15.55,5027000.0,9.6252,9.8069,9.6189,9.7442,5027000.0
2008-12-16 15:20:00,15.55,15.66,15.53,15.61,4563200.0,9.7442,9.8132,9.7317,9.7818,4563200.0
2008-12-16 15:30:00,15.62,15.68,15.48,15.53,4827700.0,9.7881,9.8257,9.7004,9.7317,4827700.0
2008-12-16 15:40:00,15.54,15.57,15.4,15.45,5297800.0,9.738,9.7568,9.6502,9.6816,5297800.0
2008-12-16 15:50:00,15.45,15.63,15.45,15.56,6143600.0,9.6816,9.7944,9.6816,9.7505,6143600.0
2008-12-17 09:30:00,15.39,15.43,15.19,15.4,3526600.0,9.644,9.669,9.5187,9.6502,3526600.0
2008-12-17 09:40:00,15.4,15.42,15.28,15.35,1909000.0,9.6502,9.6628,9.5751,9.6189,1909000.0
2008-12-17 09:50:00,15.35,15.36,15.26,15.26,1052000.0,9.6189,9.6252,9.5625,9.5625,1052000.0
2008-12-17 10:00:00,15.26,15.3,15.12,15.13,1838100.0,9.5625,9.5876,9.4748,9.4811,1838100.0
2008-12-17 10:10:00,15.12,15.13,15.02,15.05,1670100.0,9.4748,9.4811,9.4121,9.4309,1670100.0
2008-12-17 10:20:00,15.05,15.1,15.03,15.05,1427000.0,9.4309,9.4623,9.4184,9.4309,1427000.0
2008-12-17 10:30:00,15.06,15.12,15.02,15.1,1385100.0,9.4372,9.4748,9.4121,9.4623,1385100.0
2008-12-17 10:40:00,15.1,15.16,15.06,15.12,1273700.0,9.4623,9.4999,9.4372,9.4748,1273700.0
2008-12-17 10:50:00,15.12,15.17,15.1,15.14,1143100.0,9.4748,9.5061,9.4623,9.4873,1143100.0
2008-12-17 11:00:00,15.14,15.19,15.13,15.16,1150200.0,9.4873,9.5187,9.4811,9.4999,1150200.0
2008-12-17 11:10:00,15.16,15.16,15.09,15.1,1189800.0,9.4999,9.4999,9.456,9.4623,1189800.0
2008-12-17 11:20:00,15.11,15.16,15.09,15.11,981800.0,9.4685,9.4999,9.456,9.4685,981800.0
2008-12-17 11:30:00,15.11,15.22,15.07,15.22,1476100.0,9.4685,9.5375,9.4435,9.5375,1476100.0
2008-12-17 11:40:00,15.21,15.27,15.17,15.18,1288700.0,9.5312,9.5688,9.5061,9.5124,1288700.0
2008-12-17 11:50:00,15.17,15.22,15.16,15.2,1197700.0,9.5061,9.5375,9.4999,9.5249,1197700.0
2008-12-17 12:00:00,15.2,15.28,15.15,15.27,1300800.0,9.5249,9.5751,9.4936,9.5688,1300800.0
2008-12-17 12:10:00,15.26,15.37,15.26,15.34,1320900.0,9.5625,9.6315,9.5625,9.6127,1320900.0
2008-12-17 12:20:00,15.34,15.36,15.31,15.33,1153200.0,9.6127,9.6252,9.5939,9.6064,1153200.0
2008-12-17 12:30:00,15.32,15.39,15.25,15.26,1134400.0,9.6001,9.644,9.5563,9.5625,1134400.0
2008-12-17 12:40:00,15.25,15.31,15.22,15.31,787200.0,9.5563,9.5939,9.5375,9.5939,787200.0
2008-12-17 12:50:00,15.31,15.38,15.3,15.34,993600.0,9.5939,9.6377,9.5876,9.6127,993600.0
2008-12-17 13:00:00,15.34,15.34,15.24,15.29,1280600.0,9.6127,9.6127,9.55,9.5813,1280600.0
2008-12-17 13:10:00,15.29,15.37,15.27,15.33,1418400.0,9.5813,9.6315,9.5688,9.6064,1418400.0
2008-12-17 13:20:00,15.34,15.39,15.31,15.31,934900.0,9.6127,9.644,9.5939,9.5939,934900.0
2008-12-17 13:30:00,15.3,15.39,15.3,15.39,1537100.0,9.5876,9.644,9.5876,9.644,1537100.0
2008-12-17 13:40:00,15.4,15.47,15.37,15.41,1690600.0,9.6502,9.6941,9.6315,9.6565,1690600.0
2008-12-17 13:50:00,15.41,15.45,15.38,15.41,1792800.0,9.6565,9.6816,9.6377,9.6565,1792800.0
2008-12-17 14:00:00,15.4,15.43,15.39,15.42,1150800.0,9.6502,9.669,9.644,9.6628,1150800.0
2008-12-17 14:10:00,15.42,15.46,15.39,15.42,1367800.0,9.6628,9.6878,9.644,9.6628,1367800.0
2008-12-17 14:20:00,15.43,15.46,15.34,15.35,2304300.0,9.669,9.6878,9.6127,9.6189,2304300.0
2008-12-17 14:30:00,15.35,15.4,15.23,15.33,2159800.0,9.6189,9.6502,9.5437,9.6064,2159800.0
2008-12-17 14:40:00,15.32,15.41,15.29,15.41,2251000.0,9.6001,9.6565,9.5813,9.6565,2251000.0
2008-12-17 14:50:00,15.41,15.42,15.33,15.4,1388900.0,9.6565,9.6628,9.6064,9.6502,1388900.0
2008-12-17 15:00:00,15.4,15.52,15.39,15.47,2523100.0,9.6502,9.7254,9.644,9.6941,2523100.0
2008-12-17 15:10:00,15.47,15.52,15.39,15.51,2159100.0,9.6941,9.7254,9.644,9.7192,2159100.0
2008-12-17 15:20:00,15.51,15.52,15.35,15.39,1595600.0,9.7192,9.7254,9.6189,9.644,1595600.0
2008-12-17 15:30:00,15.39,15.41,15.32,15.35,1992100.0,9.644,9.6565,9.6001,9.6189,1992100.0
2008-12-17 15:40:00,15.35,15.48,15.35,15.48,2525600.0,9.6189,9.7004,9.6189,9.7004,2525600.0
2008-12-17 15:50:00,15.48,15.49,15.25,15.25,3479000.0,9.7004,9.7066,9.5563,9.5563,3479000.0
2008-12-18 09:30:00,15.07,15.19,15.01,15.07,3149000.0,9.4435,9.5187,9.4059,9.4435,3149000.0
2008-12-18 09:40:00,15.07,15.09,14.93,14.95,2708800.0,9.4435,9.456,9.3557,9.3683,2708800.0
2008-12-18 09:50:00,14.95,14.95,14.8,14.89,3418800.0,9.3683,9.3683,9.2743,9.3307,3418800.0
2008-12-18 10:00:00,14.89,14.97,14.81,14.86,2421800.0,9.3307,9.3808,9.2805,9.3119,2421800.0
2008-12-18 10:10:00,14.86,14.91,14.81,14.83,1365700.0,9.3119,9.3432,9.2805,9.2931,1365700.0
2008-12-18 10:20:00,14.83,14.85,14.78,14.84,2322200.0,9.2931,9.3056,9.2617,9.2993,2322200.0
2008-12-18 10:30:00,14.84,14.9,14.82,14.88,1827300.0,9.2993,9.3369,9.2868,9.3244,1827300.0
2008-12-18 10:40:00,14.87,14.89,14.8,14.85,1495500.0,9.3181,9.3307,9.2743,9.3056,1495500.0
2008-12-18 10:50:00,14.85,14.87,14.81,14.82,1057400.0,9.3056,9.3181,9.2805,9.2868,1057400.0
2008-12-18 11:00:00,14.82,14.88,14.81,14.82,1028100.0,9.2868,9.3244,9.2805,9.2868,1028100.0
2008-12-18 11:10:00,14.82,14.82,14.76,14.78,1237700.0,9.2868,9.2868,9.2492,9.2617,1237700.0
2008-12-18 11:20:00,14.78,14.79,14.68,14.71,1385000.0,9.2617,9.268,9.1991,9.2179,1385000.0
2008-12-18 11:30:00,14.71,14.73,14.61,14.69,1460400.0,9.2179,9.2304,9.1552,9.2053,1460400.0
2008-12-18 11:40:00,14.69,14.7,14.65,14.67,825100.0,9.2053,9.2116,9.1803,9.1928,825100.0
2008-12-18 11:50:00,14.67,14.75,14.66,14.74,891700.0,9.1928,9.2429,9.1865,9.2367,891700.0
2008-12-18 12:00:00,14.74,14.76,14.67,14.68,876100.0,9.2367,9.2492,9.1928,9.1991,876100.0
2008-12-18 12:10:00,14.68,14.77,14.67,14.77,682200.0,9.1991,9.2555,9.1928,9.2555,682200.0
2008-12-18 12:20:00,14.77,14.79,14.65,14.66,1590400.0,9.2555,9.268,9.1803,9.1865,1590400.0
2008-12-18 12:30:00,14.66,14.69,14.57,14.57,1042900.0,9.1865,9.2053,9.1301,9.1301,1042900.0
2008-12-18 12:40:00,14.57,14.58,14.51,14.56,1824800.0,9.1301,9.1364,9.0925,9.1239,1824800.0
2008-12-18 12:50:00,14.56,14.59,14.55,14.59,707400.0,9.1239,9.1427,9.1176,9.1427,707400.0
2008-12-18 13:00:00,14.58,14.65,14.58,14.63,728800.0,9.1364,9.1803,9.1364,9.1677,728800.0
2008-12-18 13:10:00,14.64,14.68,14.62,14.68,393300.0,9.174,9.1991,9.1615,9.1991,393300.0
2008-12-18 13:20:00,14.68,14.69,14.63,14.66,855700.0,9.1991,9.2053,9.1677,9.1865,855700.0
2008-12-18 13:30:00,14.65,14.66,14.61,14.61,567900.0,9.1803,9.1865,9.1552,9.1552,567900.0
2008-12-18 13:40:00,14.61,14.61,14.5,14.58,1389000.0,9.1552,9.1552,9.0863,9.1364,1389000.0
2008-12-18 13:50:00,14.57,14.6,14.51,14.52,1388500.0,9.1301,9.1489,9.0925,9.0988,1388500.0
2008-12-18 14:00:00,14.52,14.54,14.45,14.48,1965000.0,9.0988,9.1113,9.0549,9.0737,1965000.0
2008-12-18 14:10:00,14.48,14.48,14.39,14.39,2274800.0,9.0737,9.0737,9.0173,9.0173,2274800.0
2008-12-18 14:20:00,14.39,14.42,14.28,14.4,2878600.0,9.0173,9.0361,8.9484,9.0236,2878600.0
2008-12-18 14:30:00,14.39,14.4,14.33,14.37,943000.0,9.0173,9.0236,8.9797,9.0048,943000.0
2008-12-18 14:40:00,14.37,14.48,14.36,14.47,1244000.0,9.0048,9.0737,8.9985,9.0675,1244000.0
2008-12-18 14:50:00,14.47,14.53,14.42,14.43,1285600.0,9.0675,9.1051,9.0361,9.0424,1285600.0
2008-12-18 15:00:00,14.43,14.43,14.32,14.34,1353600.0,9.0424,9.0424,8.9735,8.986,1353600.0
2008-12-18 15:10:00,14.35,14.35,14.22,14.28,1847200.0,8.9923,8.9923,8.9108,8.9484,1847200.0
2008-12-18 15:20:00,14.27,14.28,14.09,14.15,3790600.0,8.9421,8.9484,8.8294,8.8669,3790600.0
2008-12-18 15:30:00,14.14,14.25,14.12,14.23,2976800.0,8.8607,8.9296,8.8482,8.9171,2976800.0
2008-12-18 15:40:00,14.22,14.25,14.15,14.19,2518000.0,8.9108,8.9296,8.8669,8.892,2518000.0
2008-12-18 15:50:00,14.2,14.33,14.18,14.25,5347000.0,8.8983,8.9797,8.8857,8.9296,5347000.0
2008-12-19 09:30:00,14.45,14.65,14.4,14.62,16858600.0,9.0549,9.1803,9.0236,9.1615,16858600.0
2008-12-19 09:40:00,14.62,14.65,14.36,14.48,2367400.0,9.1615,9.1803,8.9985,9.0737,2367400.0
2008-12-19 09:50:00,14.48,14.58,14.43,14.47,1301700.0,9.0737,9.1364,9.0424,9.0675,1301700.0
2008-12-19 10:00:00,14.47,14.57,14.46,14.57,1459400.0,9.0675,9.1301,9.0612,9.1301,1459400.0
2008-12-19 10:10:00,14.56,14.6,14.55,14.59,1736300.0,9.1239,9.1489,9.1176,9.1427,1736300.0
2008-12-19 10:20:00,14.59,14.63,14.55,14.59,1529900.0,9.1427,9.1677,9.1176,9.1427,1529900.0
2008-12-19 10:30:00,14.59,14.63,14.56,14.62,996600.0,9.1427,9.1677,9.1239,9.1615,996600.0
2008-12-19 10:40:00,14.61,14.72,14.59,14.71,2821000.0,9.1552,9.2241,9.1427,9.2179,2821000.0
2008-12-19 10:50:00,14.71,14.82,14.68,14.73,2349100.0,9.2179,9.2868,9.1991,9.2304,2349100.0
2008-12-19 11:00:00,14.73,14.73,14.63,14.63,1322400.0,9.2304,9.2304,9.1677,9.1677,1322400.0
2008-12-19 11:10:00,14.64,14.68,14.61,14.64,1200100.0,9.174,9.1991,9.1552,9.174,1200100.0
2008-12-19 11:20:00,14.64,14.68,14.59,14.59,654800.0,9.174,9.1991,9.1427,9.1427,654800.0
2008-12-19 11:30:00,14.6,14.66,14.58,14.6,709300.0,9.1489,9.1865,9.1364,9.1489,709300.0
2008-12-19 11:40:00,14.6,14.63,14.58,14.61,1195100.0,9.1489,9.1677,9.1364,9.1552,1195100.0
2008-12-19 11:50:00,14.61,14.61,14.49,14.49,1058400.0,9.1552,9.1552,9.08,9.08,1058400.0
2008-12-19 12:00:00,14.49,14.52,14.42,14.45,860100.0,9.08,9.0988,9.0361,9.0549,860100.0
2008-12-19 12:10:00,14.44,14.51,14.41,14.46,954500.0,9.0487,9.0925,9.0299,9.0612,954500.0
2008-12-19 12:20:00,14.46,14.48,14.43,14.47,657400.0,9.0612,9.0737,9.0424,9.0675,657400.0
2008-12-19 12:30:00,14.47,14.55,14.46,14.54,821900.0,9.0675,9.1176,9.0612,9.1113,821900.0
2008-12-19 12:40:00,14.54,14.55,14.5,14.52,594900.0,9.1113,9.1176,9.0863,9.0988,594900.0
2008-12-19 12:50:00,14.52,14.53,14.46,14.49,578400.0,9.0988,9.1051,9.0612,9.08,578400.0
2008-12-19 13:00:00,14.49,14.54,14.48,14.52,448200.0,9.08,9.1113,9.0737,9.0988,448200.0
2008-12-19 13:10:00,14.53,14.59,14.5,14.55,504700.0,9.1051,9.1427,9.0863,9.1176,504700.0
2008-12-19 13:20:00,14.55,14.59,14.54,14.59,458400.0,9.1176,9.1427,9.1113,9.1427,458400.0
2008-12-19 13:30:00,14.59,14.64,14.58,14.64,803400.0,9.1427,9.174,9.1364,9.174,803400.0
2008-12-19 13:40:00,14.63,14.67,14.26,14.61,739000.0,9.1677,9.1928,8.9359,9.1552,739000.0
2008-12-19 13:50:00,14.6,14.61,14.52,14.54,720500.0,9.1489,9.1552,9.0988,9.1113,720500.0
2008-12-19 14:00:00,14.55,14.61,14.54,14.56,576600.0,9.1176,9.1552,9.1113,9.1239,576600.0
2008-12-19 14:10:00,14.56,14.58,14.52,14.56,659500.0,9.1239,9.1364,9.0988,9.1239,659500.0
2008-12-19 14:20:00,14.56,14.57,14.51,14.52,607200.0,9.1239,9.1301,9.0925,9.0988,607200.0
2008-12-19 14:30:00,14.52,14.58,14.51,14.56,721500.0,9.0988,9.1364,9.0925,9.1239,721500.0
2008-12-19 14:40:00,14.57,14.62,14.56,14.61,794200.0,9.1301,9.1615,9.1239,9.1552,794200.0
2008-12-19 14:50:00,14.61,14.62,14.53,14.57,1131600.0,9.1552,9.1615,9.1051,9.1301,1131600.0
2008-12-19 15:00:00,14.57,14.61,14.55,14.58,1219100.0,9.1301,9.1552,9.1176,9.1364,1219100.0
2008-12-19 15:10:00,14.58,14.59,14.42,14.49,1620100.0,9.1364,9.1427,9.0361,9.08,1620100.0
2008-12-19 15:20:00,14.49,14.52,14.46,14.52,1350600.0,9.08,9.0988,9.0612,9.0988,1350600.0
2008-12-19 15:30:00,14.52,14.54,14.42,14.44,1896100.0,9.0988,9.1113,9.0361,9.0487,1896100.0
2008-12-19 15:40:00,14.44,14.5,14.44,14.48,1439100.0,9.0487,9.0863,9.0487,9.0737,1439100.0
2008-12-19 15:50:00,14.48,14.54,14.42,14.43,3065300.0,9.0737,9.1113,9.0361,9.0424,3065300.0
2008-12-22 09:30:00,14.47,14.58,14.39,14.39,1723900.0,9.0675,9.1364,9.0173,9.0173,1723900.0
2008-12-22 09:40:00,14.39,14.45,14.32,14.43,919500.0,9.0173,9.0549,8.9735,9.0424,919500.0
2008-12-22 09:50:00,14.42,14.49,14.4,14.42,1139000.0,9.0361,9.08,9.0236,9.0361,1139000.0
2008-12-22 10:00:00,14.42,14.44,14.33,14.36,782700.0,9.0361,9.0487,8.9797,8.9985,782700.0
2008-12-22 10:10:00,14.37,14.37,14.3,14.33,643000.0,9.0048,9.0048,8.9609,8.9797,643000.0
2008-12-22 10:20:00,14.34,14.37,14.31,14.34,592100.0,8.986,9.0048,8.9672,8.986,592100.0
2008-12-22 10:30:00,14.35,14.35,14.29,14.33,734800.0,8.9923,8.9923,8.9547,8.9797,734800.0
2008-12-22 10:40:00,14.32,14.35,14.27,14.35,1329500.0,8.9735,8.9923,8.9421,8.9923,1329500.0
2008-12-22 10:50:00,14.35,14.4,14.34,14.39,483500.0,8.9923,9.0236,8.986,9.0173,483500.0
2008-12-22 11:00:00,14.39,14.41,14.34,14.4,911000.0,9.0173,9.0299,8.986,9.0236,911000.0
2008-12-22 11:10:00,14.4,14.4,14.31,14.38,845200.0,9.0236,9.0236,8.9672,9.0111,845200.0
2008-12-22 11:20:00,14.38,14.38,14.31,14.34,994000.0,9.0111,9.0111,8.9672,8.986,994000.0
2008-12-22 11:30:00,14.33,14.34,14.22,14.25,989600.0,8.9797,8.986,8.9108,8.9296,989600.0
2008-12-22 11:40:00,14.26,14.26,14.2,14.22,811800.0,8.9359,8.9359,8.8983,8.9108,811800.0
2008-12-22 11:50:00,14.21,14.26,14.18,14.26,767800.0,8.9045,8.9359,8.8857,8.9359,767800.0
2008-12-22 12:00:00,14.25,14.26,14.22,14.25,443900.0,8.9296,8.9359,8.9108,8.9296,443900.0
2008-12-22 12:10:00,14.25,14.29,14.24,14.28,486100.0,8.9296,8.9547,8.9233,8.9484,486100.0
2008-12-22 12:20:00,14.28,14.29,14.25,14.27,367300.0,8.9484,8.9547,8.9296,8.9421,367300.0
2008-12-22 12:30:00,14.26,14.31,14.24,14.3,483000.0,8.9359,8.9672,8.9233,8.9609,483000.0
2008-12-22 12:40:00,14.29,14.32,14.29,14.3,396100.0,8.9547,8.9735,8.9547,8.9609,396100.0
2008-12-22 12:50:00,14.3,14.35,14.29,14.3,642400.0,8.9609,8.9923,8.9547,8.9609,642400.0
2008-12-22 13:00:00,14.29,14.37,14.28,14.32,1250900.0,8.9547,9.0048,8.9484,8.9735,1250900.0
2008-12-22 13:10:00,14.33,14.37,14.32,14.35,513100.0,8.9797,9.0048,8.9735,8.9923,513100.0
2008-12-22 13:20:00,14.34,14.35,14.29,14.3,336200.0,8.986,8.9923,8.9547,8.9609,336200.0
2008-12-22 13:30:00,14.29,14.3,14.26,14.26,399400.0,8.9547,8.9609,8.9359,8.9359,399400.0
2008-12-22 13:40:00,14.27,14.27,14.2,14.2,459200.0,8.9421,8.9421,8.8983,8.8983,459200.0
2008-12-22 13:50:00,14.2,14.22,14.15,14.19,1197200.0,8.8983,8.9108,8.8669,8.892,1197200.0
2008-12-22 14:00:00,14.2,14.26,14.18,14.2,977300.0,8.8983,8.9359,8.8857,8.8983,977300.0
2008-12-22 14:10:00,14.2,14.23,14.17,14.19,591600.0,8.8983,8.9171,8.8795,8.892,591600.0
2008-12-22 14:20:00,14.19,14.19,14.06,14.1,1274300.0,8.892,8.892,8.8106,8.8356,1274300.0
2008-12-22 14:30:00,14.11,14.17,14.07,14.13,1161800.0,8.8419,8.8795,8.8168,8.8544,1161800.0
2008-12-22 14:40:00,14.14,14.18,14.12,14.18,603700.0,8.8607,8.8857,8.8482,8.8857,603700.0
2008-12-22 14:50:00,14.17,14.19,14.07,14.08,869900.0,8.8795,8.892,8.8168,8.8231,869900.0
2008-12-22 15:00:00,14.09,14.13,14.03,14.1,1556600.0,8.8294,8.8544,8.7918,8.8356,1556600.0
2008-12-22 15:10:00,14.1,14.12,14.06,14.06,864600.0,8.8356,8.8482,8.8106,8.8106,864600.0
2008-12-22 15:20:00,14.06,14.12,14.0,14.03,1410800.0,8.8106,8.8482,8.773,8.7918,1410800.0
2008-12-22 15:30:00,14.04,14.14,14.01,14.13,1424500.0,8.798,8.8607,8.7792,8.8544,1424500.0
2008-12-22 15:40:00,14.14,14.2,14.1,14.15,2165500.0,8.8607,8.8983,8.8356,8.8669,2165500.0
2008-12-22 15:50:00,14.15,14.37,14.15,14.34,3549300.0,8.8669,9.0048,8.8669,8.986,3549300.0
2008-12-23 09:30:00,14.44,14.49,14.28,14.29,1566200.0,9.0487,9.08,8.9484,8.9547,1566200.0
2008-12-23 09:40:00,14.3,14.34,14.22,14.27,921700.0,8.9609,8.986,8.9108,8.9421,921700.0
2008-12-23 09:50:00,14.27,14.42,14.27,14.39,769500.0,8.9421,9.0361,8.9421,9.0173,769500.0
2008-12-23 10:00:00,14.39,14.41,14.31,14.34,985600.0,9.0173,9.0299,8.9672,8.986,985600.0
2008-12-23 10:10:00,14.34,14.42,14.3,14.3,568100.0,8.986,9.0361,8.9609,8.9609,568100.0
2008-12-23 10:20:00,14.3,14.38,14.27,14.38,663000.0,8.9609,9.0111,8.9421,9.0111,663000.0
2008-12-23 10:30:00,14.37,14.4,14.35,14.38,543100.0,9.0048,9.0236,8.9923,9.0111,543100.0
2008-12-23 10:40:00,14.39,14.39,14.33,14.36,391600.0,9.0173,9.0173,8.9797,8.9985,391600.0
2008-12-23 10:50:00,14.36,14.37,14.29,14.29,510200.0,8.9985,9.0048,8.9547,8.9547,510200.0
2008-12-23 11:00:00,14.29,14.31,14.25,14.26,351300.0,8.9547,8.9672,8.9296,8.9359,351300.0
2008-12-23 11:10:00,14.26,14.29,14.23,14.23,346500.0,8.9359,8.9547,8.9171,8.9171,346500.0
2008-12-23 11:20:00,14.24,14.26,14.2,14.23,464900.0,8.9233,8.9359,8.8983,8.9171,464900.0
2008-12-23 11:30:00,14.24,14.28,14.2,14.26,706800.0,8.9233,8.9484,8.8983,8.9359,706800.0
2008-12-23 11:40:00,14.27,14.34,14.26,14.31,700500.0,8.9421,8.986,8.9359,8.9672,700500.0
2008-12-23 11:50:00,14.31,14.32,14.21,14.22,586100.0,8.9672,8.9735,8.9045,8.9108,586100.0
2008-12-23 12:00:00,14.22,14.23,14.14,14.18,696500.0,8.9108,8.9171,8.8607,8.8857,696500.0
2008-12-23 12:10:00,14.17,14.22,14.15,14.22,594200.0,8.8795,8.9108,8.8669,8.9108,594200.0
2008-12-23 12:20:00,14.22,14.22,14.15,14.21,482500.0,8.9108,8.9108,8.8669,8.9045,482500.0
2008-12-23 12:30:00,14.21,14.22,14.11,14.17,617100.0,8.9045,8.9108,8.8419,8.8795,617100.0
2008-12-23 12:40:00,14.16,14.2,14.15,14.19,489300.0,8.8732,8.8983,8.8669,8.892,489300.0
2008-12-23 12:50:00,14.2,14.24,14.19,14.22,467000.0,8.8983,8.9233,8.892,8.9108,467000.0
2008-12-23 13:00:00,14.23,14.24,14.18,14.2,348700.0,8.9171,8.9233,8.8857,8.8983,348700.0
2008-12-23 13:10:00,14.21,14.21,14.17,14.18,363800.0,8.9045,8.9045,8.8795,8.8857,363800.0
2008-12-23 13:20:00,14.17,14.21,14.16,14.19,495300.0,8.8795,8.9045,8.8732,8.892,495300.0
2008-12-23 13:30:00,14.19,14.2,14.12,14.15,660500.0,8.892,8.8983,8.8482,8.8669,660500.0
2008-12-23 13:40:00,14.15,14.2,14.14,14.19,380200.0,8.8669,8.8983,8.8607,8.892,380200.0
2008-12-23 13:50:00,14.18,14.22,14.15,14.19,497800.0,8.8857,8.9108,8.8669,8.892,497800.0
2008-12-23 14:00:00,14.18,14.18,14.16,14.16,305700.0,8.8857,8.8857,8.8732,8.8732,305700.0
2008-12-23 14:10:00,14.16,14.16,14.13,14.15,641300.0,8.8732,8.8732,8.8544,8.8669,641300.0
2008-12-23 14:20:00,14.15,14.16,14.14,14.14,365900.0,8.8669,8.8732,8.8607,8.8607,365900.0
2008-12-23 14:30:00,14.15,14.17,14.07,14.08,927800.0,8.8669,8.8795,8.8168,8.8231,927800.0
2008-12-23 14:40:00,14.09,14.1,14.02,14.04,729000.0,8.8294,8.8356,8.7855,8.798,729000.0
2008-12-23 14:50:00,14.04,14.07,14.02,14.06,696000.0,8.798,8.8168,8.7855,8.8106,696000.0
2008-12-23 15:00:00,14.06,14.07,14.02,14.06,743000.0,8.8106,8.8168,8.7855,8.8106,743000.0
2008-12-23 15:10:00,14.06,14.16,14.06,14.11,891600.0,8.8106,8.8732,8.8106,8.8419,891600.0
2008-12-23 15:20:00,14.12,14.14,14.05,14.11,1188800.0,8.8482,8.8607,8.8043,8.8419,1188800.0
2008-12-23 15:30:00,14.11,14.16,14.08,14.1,1686900.0,8.8419,8.8732,8.8231,8.8356,1686900.0
2008-12-23 15:40:00,14.1,14.15,14.08,14.15,3798100.0,8.8356,8.8669,8.8231,8.8669,3798100.0
2008-12-23 15:50:00,14.15,14.15,14.07,14.08,3334500.0,8.8669,8.8669,8.8168,8.8231,3334500.0
2008-12-24 09:30:00,14.06,14.2,14.05,14.17,831800.0,8.8106,8.8983,8.8043,8.8795,831800.0
2008-12-24 09:40:00,14.16,14.19,14.16,14.17,433200.0,8.8732,8.892,8.8732,8.8795,433200.0
2008-12-24 09:50:00,14.17,14.18,14.15,14.16,408200.0,8.8795,8.8857,8.8669,8.8732,408200.0
2008-12-24 10:00:00,14.15,14.16,14.12,14.15,317600.0,8.8669,8.8732,8.8482,8.8669,317600.0
2008-12-24 10:10:00,14.16,14.18,14.15,14.17,352800.0,8.8732,8.8857,8.8669,8.8795,352800.0
2008-12-24 10:20:00,14.17,14.18,14.15,14.18,385000.0,8.8795,8.8857,8.8669,8.8857,385000.0
2008-12-24 10:30:00,14.17,14.2,14.17,14.18,489100.0,8.8795,8.8983,8.8795,8.8857,489100.0
2008-12-24 10:40:00,14.18,14.19,14.16,14.18,345200.0,8.8857,8.892,8.8732,8.8857,345200.0
2008-12-24 10:50:00,14.18,14.21,14.17,14.17,472400.0,8.8857,8.9045,8.8795,8.8795,472400.0
2008-12-24 11:00:00,14.17,14.21,14.17,14.17,488400.0,8.8795,8.9045,8.8795,8.8795,488400.0
2008-12-24 11:10:00,14.18,14.19,14.17,14.18,255900.0,8.8857,8.892,8.8795,8.8857,255900.0
2008-12-24 11:20:00,14.19,14.19,14.15,14.16,394400.0,8.892,8.892,8.8669,8.8732,394400.0
2008-12-24 11:30:00,14.15,14.16,14.14,14.14,207900.0,8.8669,8.8732,8.8607,8.8607,207900.0
2008-12-24 11:40:00,14.14,14.17,14.14,14.17,274900.0,8.8607,8.8795,8.8607,8.8795,274900.0
2008-12-24 11:50:00,14.17,14.18,14.16,14.17,257200.0,8.8795,8.8857,8.8732,8.8795,257200.0
2008-12-24 12:00:00,14.17,14.18,14.15,14.16,248600.0,8.8795,8.8857,8.8669,8.8732,248600.0
2008-12-24 12:10:00,14.16,14.17,14.15,14.16,142500.0,8.8732,8.8795,8.8669,8.8732,142500.0
2008-12-24 12:20:00,14.17,14.2,14.16,14.19,281500.0,8.8795,8.8983,8.8732,8.892,281500.0
2008-12-24 12:30:00,14.18,14.2,14.18,14.2,389300.0,8.8857,8.8983,8.8857,8.8983,389300.0
2008-12-24 12:40:00,14.2,14.22,14.18,14.21,797500.0,8.8983,8.9108,8.8857,8.9045,797500.0
2008-12-24 12:50:00,14.22,14.33,14.21,14.22,2573100.0,8.9108,8.9797,8.9045,8.9108,2573100.0
2008-12-26 09:30:00,14.22,14.31,14.14,14.19,806900.0,8.9108,8.9672,8.8607,8.892,806900.0
2008-12-26 09:40:00,14.18,14.19,14.1,14.12,490700.0,8.8857,8.892,8.8356,8.8482,490700.0
2008-12-26 09:50:00,14.11,14.12,14.06,14.1,419200.0,8.8419,8.8482,8.8106,8.8356,419200.0
2008-12-26 10:00:00,14.1,14.14,14.09,14.12,307400.0,8.8356,8.8607,8.8294,8.8482,307400.0
2008-12-26 10:10:00,14.12,14.19,14.11,14.18,832000.0,8.8482,8.892,8.8419,8.8857,832000.0
2008-12-26 10:20:00,14.18,14.21,14.17,14.2,870500.0,8.8857,8.9045,8.8795,8.8983,870500.0
2008-12-26 10:30:00,14.21,14.22,14.19,14.2,462700.0,8.9045,8.9108,8.892,8.8983,462700.0
2008-12-26 10:40:00,14.21,14.23,14.17,14.18,358700.0,8.9045,8.9171,8.8795,8.8857,358700.0
2008-12-26 10:50:00,14.19,14.22,14.18,14.22,200600.0,8.892,8.9108,8.8857,8.9108,200600.0
2008-12-26 11:00:00,14.21,14.23,14.19,14.19,453900.0,8.9045,8.9171,8.892,8.892,453900.0
2008-12-26 11:10:00,14.19,14.21,14.17,14.18,167100.0,8.892,8.9045,8.8795,8.8857,167100.0
2008-12-26 11:20:00,14.17,14.18,14.15,14.15,187700.0,8.8795,8.8857,8.8669,8.8669,187700.0
2008-12-26 11:30:00,14.15,14.16,14.12,14.13,383500.0,8.8669,8.8732,8.8482,8.8544,383500.0
2008-12-26 11:40:00,14.14,14.16,14.13,14.15,212200.0,8.8607,8.8732,8.8544,8.8669,212200.0
2008-12-26 11:50:00,14.14,14.15,14.13,14.13,179000.0,8.8607,8.8669,8.8544,8.8544,179000.0
2008-12-26 12:00:00,14.13,14.16,14.13,14.16,203600.0,8.8544,8.8732,8.8544,8.8732,203600.0
2008-12-26 12:10:00,14.15,14.21,14.15,14.21,283700.0,8.8669,8.9045,8.8669,8.9045,283700.0
2008-12-26 12:20:00,14.2,14.22,14.19,14.2,381300.0,8.8983,8.9108,8.892,8.8983,381300.0
2008-12-26 12:30:00,14.19,14.2,14.18,14.19,245800.0,8.892,8.8983,8.8857,8.892,245800.0
2008-12-26 12:40:00,14.19,14.19,14.14,14.14,232500.0,8.892,8.892,8.8607,8.8607,232500.0
2008-12-26 12:50:00,14.15,14.17,14.13,14.17,239400.0,8.8669,8.8795,8.8544,8.8795,239400.0
2008-12-26 13:00:00,14.17,14.18,14.16,14.16,231300.0,8.8795,8.8857,8.8732,8.8732,231300.0
2008-12-26 13:10:00,14.16,14.17,14.16,14.16,86900.0,8.8732,8.8795,8.8732,8.8732,86900.0
2008-12-26 13:20:00,14.17,14.17,14.15,14.16,82600.0,8.8795,8.8795,8.8669,8.8732,82600.0
2008-12-26 13:30:00,14.15,14.17,14.15,14.16,147400.0,8.8669,8.8795,8.8669,8.8732,147400.0
2008-12-26 13:40:00,14.16,14.17,14.15,14.15,159800.0,8.8732,8.8795,8.8669,8.8669,159800.0
2008-12-26 13:50:00,14.16,14.17,14.15,14.16,118000.0,8.8732,8.8795,8.8669,8.8732,118000.0
2008-12-26 14:00:00,14.16,14.17,14.15,14.16,125300.0,8.8732,8.8795,8.8669,8.8732,125300.0
2008-12-26 14:10:00,14.16,14.16,14.15,14.15,78000.0,8.8732,8.8732,8.8669,8.8669,78000.0
2008-12-26 14:20:00,14.16,14.17,14.13,14.14,246600.0,8.8732,8.8795,8.8544,8.8607,246600.0
2008-12-26 14:30:00,14.13,14.16,14.13,14.15,235400.0,8.8544,8.8732,8.8544,8.8669,235400.0
2008-12-26 14:40:00,14.15,14.16,14.15,14.15,215200.0,8.8669,8.8732,8.8669,8.8669,215200.0
2008-12-26 14:50:00,14.16,14.17,14.15,14.17,316700.0,8.8732,8.8795,8.8669,8.8795,316700.0
2008-12-26 15:00:00,14.17,14.17,14.15,14.16,426400.0,8.8795,8.8795,8.8669,8.8732,426400.0
2008-12-26 15:10:00,14.16,14.2,14.16,14.18,293100.0,8.8732,8.8983,8.8732,8.8857,293100.0
2008-12-26 15:20:00,14.18,14.19,14.18,14.19,207400.0,8.8857,8.892,8.8857,8.892,207400.0
2008-12-26 15:30:00,14.19,14.2,14.18,14.19,218300.0,8.892,8.8983,8.8857,8.892,218300.0
2008-12-26 15:40:00,14.19,14.2,14.16,14.2,753600.0,8.892,8.8983,8.8732,8.8983,753600.0
2008-12-26 15:50:00,14.2,14.22,14.14,14.18,2089500.0,8.8983,8.9108,8.8607,8.8857,2089500.0
2008-12-29 09:30:00,14.2,14.34,14.2,14.32,1720200.0,8.8983,8.986,8.8983,8.9735,1720200.0
2008-12-29 09:40:00,14.33,14.35,14.29,14.33,1230300.0,8.9797,8.9923,8.9547,8.9797,1230300.0
2008-12-29 09:50:00,14.33,14.35,14.27,14.27,1640400.0,8.9797,8.9923,8.9421,8.9421,1640400.0
2008-12-29 10:00:00,14.27,14.31,14.24,14.27,1828100.0,8.9421,8.9672,8.9233,8.9421,1828100.0
2008-12-29 10:10:00,14.27,14.27,14.09,14.11,1365500.0,8.9421,8.9421,8.8294,8.8419,1365500.0
2008-12-29 10:20:00,14.1,14.11,14.02,14.04,1206800.0,8.8356,8.8419,8.7855,8.798,1206800.0
2008-12-29 10:30:00,14.04,14.08,14.02,14.02,884800.0,8.798,8.8231,8.7855,8.7855,884800.0
2008-12-29 10:40:00,14.02,14.03,13.98,13.99,1329700.0,8.7855,8.7918,8.7604,8.7667,1329700.0
2008-12-29 10:50:00,13.98,14.04,13.98,14.0,594300.0,8.7604,8.798,8.7604,8.773,594300.0
2008-12-29 11:00:00,14.01,14.03,13.99,14.02,646200.0,8.7792,8.7918,8.7667,8.7855,646200.0
2008-12-29 11:10:00,14.01,14.04,14.01,14.03,348900.0,8.7792,8.798,8.7792,8.7918,348900.0
2008-12-29 11:20:00,14.03,14.04,14.01,14.02,421400.0,8.7918,8.798,8.7792,8.7855,421400.0
2008-12-29 11:30:00,14.02,14.09,14.02,14.08,610300.0,8.7855,8.8294,8.7855,8.8231,610300.0
2008-12-29 11:40:00,14.09,14.09,14.04,14.04,261200.0,8.8294,8.8294,8.798,8.798,261200.0
2008-12-29 11:50:00,14.04,14.04,14.0,14.01,337700.0,8.798,8.798,8.773,8.7792,337700.0
2008-12-29 12:00:00,14.02,14.05,14.01,14.04,240900.0,8.7855,8.8043,8.7792,8.798,240900.0
2008-12-29 12:10:00,14.05,14.05,14.02,14.02,250500.0,8.8043,8.8043,8.7855,8.7855,250500.0
2008-12-29 12:20:00,14.02,14.03,13.98,13.99,358700.0,8.7855,8.7918,8.7604,8.7667,358700.0
2008-12-29 12:30:00,13.99,13.99,13.97,13.97,550100.0,8.7667,8.7667,8.7542,8.7542,550100.0
2008-12-29 12:40:00,13.97,13.99,13.95,13.97,583400.0,8.7542,8.7667,8.7416,8.7542,583400.0
2008-12-29 12:50:00,13.98,14.02,13.95,13.95,526300.0,8.7604,8.7855,8.7416,8.7416,526300.0
2008-12-29 13:00:00,13.95,13.98,13.91,13.98,729800.0,8.7416,8.7604,8.7166,8.7604,729800.0
2008-12-29 13:10:00,13.97,14.0,13.96,13.97,389400.0,8.7542,8.773,8.7479,8.7542,389400.0
2008-12-29 13:20:00,13.97,13.97,13.92,13.92,243500.0,8.7542,8.7542,8.7228,8.7228,243500.0
2008-12-29 13:30:00,13.93,14.02,13.92,14.02,358700.0,8.7291,8.7855,8.7228,8.7855,358700.0
2008-12-29 13:40:00,14.02,14.08,14.01,14.08,614300.0,8.7855,8.8231,8.7792,8.8231,614300.0
2008-12-29 13:50:00,14.08,14.11,14.07,14.08,470800.0,8.8231,8.8419,8.8168,8.8231,470800.0
2008-12-29 14:00:00,14.09,14.09,14.05,14.06,382800.0,8.8294,8.8294,8.8043,8.8106,382800.0
2008-12-29 14:10:00,14.07,14.07,14.04,14.07,425800.0,8.8168,8.8168,8.798,8.8168,425800.0
2008-12-29 14:20:00,14.07,14.09,14.05,14.09,330400.0,8.8168,8.8294,8.8043,8.8294,330400.0
2008-12-29 14:30:00,14.09,14.09,14.02,14.05,392800.0,8.8294,8.8294,8.7855,8.8043,392800.0
2008-12-29 14:40:00,14.05,14.08,14.04,14.04,236500.0,8.8043,8.8231,8.798,8.798,236500.0
2008-12-29 14:50:00,14.05,14.1,14.04,14.08,384800.0,8.8043,8.8356,8.798,8.8231,384800.0
2008-12-29 15:00:00,14.09,14.16,14.08,14.11,713500.0,8.8294,8.8732,8.8231,8.8419,713500.0
2008-12-29 15:10:00,14.12,14.12,14.05,14.06,524600.0,8.8482,8.8482,8.8043,8.8106,524600.0
2008-12-29 15:20:00,14.07,14.1,14.06,14.07,458000.0,8.8168,8.8356,8.8106,8.8168,458000.0
2008-12-29 15:30:00,14.07,14.1,14.02,14.08,732600.0,8.8168,8.8356,8.7855,8.8231,732600.0
2008-12-29 15:40:00,14.09,14.12,14.07,14.11,789700.0,8.8294,8.8482,8.8168,8.8419,789700.0
2008-12-29 15:50:00,14.11,14.13,14.08,14.13,1583600.0,8.8419,8.8544,8.8231,8.8544,1583600.0
2008-12-30 09:30:00,14.32,14.42,14.31,14.36,1955800.0,8.9735,9.0361,8.9672,8.9985,1955800.0
2008-12-30 09:40:00,14.36,14.45,14.35,14.41,1240800.0,8.9985,9.0549,8.9923,9.0299,1240800.0
2008-12-30 09:50:00,14.41,14.47,14.4,14.44,1301200.0,9.0299,9.0675,9.0236,9.0487,1301200.0
2008-12-30 10:00:00,14.44,14.45,14.4,14.43,1475500.0,9.0487,9.0549,9.0236,9.0424,1475500.0
2008-12-30 10:10:00,14.43,14.47,14.42,14.46,668200.0,9.0424,9.0675,9.0361,9.0612,668200.0
2008-12-30 10:20:00,14.45,14.48,14.43,14.48,1239700.0,9.0549,9.0737,9.0424,9.0737,1239700.0
2008-12-30 10:30:00,14.48,14.52,14.47,14.52,1220700.0,9.0737,9.0988,9.0675,9.0988,1220700.0
2008-12-30 10:40:00,14.51,14.52,14.49,14.52,711000.0,9.0925,9.0988,9.08,9.0988,711000.0
2008-12-30 10:50:00,14.52,14.52,14.5,14.5,377700.0,9.0988,9.0988,9.0863,9.0863,377700.0
2008-12-30 11:00:00,14.5,14.51,14.48,14.48,518000.0,9.0863,9.0925,9.0737,9.0737,518000.0
2008-12-30 11:10:00,14.49,14.49,14.45,14.47,442000.0,9.08,9.08,9.0549,9.0675,442000.0
2008-12-30 11:20:00,14.47,14.55,14.46,14.55,673400.0,9.0675,9.1176,9.0612,9.1176,673400.0
2008-12-30 11:30:00,14.55,14.64,14.54,14.63,963900.0,9.1176,9.174,9.1113,9.1677,963900.0
2008-12-30 11:40:00,14.63,14.8,14.63,14.76,1829600.0,9.1677,9.2743,9.1677,9.2492,1829600.0
2008-12-30 11:50:00,14.76,14.76,14.72,14.76,650400.0,9.2492,9.2492,9.2241,9.2492,650400.0
2008-12-30 12:00:00,14.76,14.77,14.69,14.69,912800.0,9.2492,9.2555,9.2053,9.2053,912800.0
2008-12-30 12:10:00,14.69,14.7,14.67,14.68,428400.0,9.2053,9.2116,9.1928,9.1991,428400.0
2008-12-30 12:20:00,14.69,14.7,14.66,14.7,310100.0,9.2053,9.2116,9.1865,9.2116,310100.0
2008-12-30 12:30:00,14.7,14.72,14.62,14.63,529300.0,9.2116,9.2241,9.1615,9.1677,529300.0
2008-12-30 12:40:00,14.63,14.68,14.59,14.6,932600.0,9.1677,9.1991,9.1427,9.1489,932600.0
2008-12-30 12:50:00,14.59,14.65,14.58,14.64,613500.0,9.1427,9.1803,9.1364,9.174,613500.0
2008-12-30 13:00:00,14.64,14.66,14.61,14.61,398600.0,9.174,9.1865,9.1552,9.1552,398600.0
2008-12-30 13:10:00,14.61,14.63,14.57,14.59,580400.0,9.1552,9.1677,9.1301,9.1427,580400.0
2008-12-30 13:20:00,14.59,14.64,14.57,14.64,339200.0,9.1427,9.174,9.1301,9.174,339200.0
2008-12-30 13:30:00,14.64,14.64,14.58,14.59,319600.0,9.174,9.174,9.1364,9.1427,319600.0
2008-12-30 13:40:00,14.58,14.63,14.57,14.63,382500.0,9.1364,9.1677,9.1301,9.1677,382500.0
2008-12-30 13:50:00,14.63,14.64,14.58,14.59,430200.0,9.1677,9.174,9.1364,9.1427,430200.0
2008-12-30 14:00:00,14.59,14.63,14.55,14.62,551700.0,9.1427,9.1677,9.1176,9.1615,551700.0
2008-12-30 14:10:00,14.62,14.64,14.57,14.58,511600.0,9.1615,9.174,9.1301,9.1364,511600.0
2008-12-30 14:20:00,14.57,14.66,14.57,14.66,496500.0,9.1301,9.1865,9.1301,9.1865,496500.0
2008-12-30 14:30:00,14.66,14.67,14.62,14.63,489000.0,9.1865,9.1928,9.1615,9.1677,489000.0
2008-12-30 14:40:00,14.64,14.64,14.59,14.59,503000.0,9.174,9.174,9.1427,9.1427,503000.0
2008-12-30 14:50:00,14.6,14.63,14.59,14.6,470900.0,9.1489,9.1677,9.1427,9.1489,470900.0
2008-12-30 15:00:00,14.61,14.61,14.55,14.55,472200.0,9.1552,9.1552,9.1176,9.1176,472200.0
2008-12-30 15:10:00,14.56,14.58,14.53,14.57,449000.0,9.1239,9.1364,9.1051,9.1301,449000.0
2008-12-30 15:20:00,14.58,14.6,14.54,14.57,533500.0,9.1364,9.1489,9.1113,9.1301,533500.0
2008-12-30 15:30:00,14.57,14.63,14.57,14.62,671900.0,9.1301,9.1677,9.1301,9.1615,671900.0
2008-12-30 15:40:00,14.62,14.66,14.61,14.63,853600.0,9.1615,9.1865,9.1552,9.1677,853600.0
2008-12-30 15:50:00,14.63,14.76,14.63,14.69,3192400.0,9.1677,9.2492,9.1677,9.2053,3192400.0
2008-12-31 09:30:00,14.7,14.77,14.66,14.7,1077300.0,9.2116,9.2555,9.1865,9.2116,1077300.0
2008-12-31 09:40:00,14.71,14.72,14.56,14.62,1920500.0,9.2179,9.2241,9.1239,9.1615,1920500.0
2008-12-31 09:50:00,14.61,14.64,14.57,14.59,897300.0,9.1552,9.174,9.1301,9.1427,897300.0
2008-12-31 10:00:00,14.58,14.73,14.58,14.7,929200.0,9.1364,9.2304,9.1364,9.2116,929200.0
2008-12-31 10:10:00,14.7,14.71,14.67,14.69,280400.0,9.2116,9.2179,9.1928,9.2053,280400.0
2008-12-31 10:20:00,14.69,14.78,14.68,14.77,761400.0,9.2053,9.2617,9.1991,9.2555,761400.0
2008-12-31 10:30:00,14.77,14.8,14.75,14.75,755500.0,9.2555,9.2743,9.2429,9.2429,755500.0
2008-12-31 10:40:00,14.76,14.86,14.74,14.84,1017900.0,9.2492,9.3119,9.2367,9.2993,1017900.0
2008-12-31 10:50:00,14.84,14.9,14.83,14.88,876700.0,9.2993,9.3369,9.2931,9.3244,876700.0
2008-12-31 11:00:00,14.88,14.88,14.8,14.8,634800.0,9.3244,9.3244,9.2743,9.2743,634800.0
2008-12-31 11:10:00,14.8,14.85,14.79,14.82,352700.0,9.2743,9.3056,9.268,9.2868,352700.0
2008-12-31 11:20:00,14.82,14.9,14.78,14.89,693700.0,9.2868,9.3369,9.2617,9.3307,693700.0
2008-12-31 11:30:00,14.89,14.92,14.84,14.86,752200.0,9.3307,9.3495,9.2993,9.3119,752200.0
2008-12-31 11:40:00,14.86,14.86,14.8,14.83,679200.0,9.3119,9.3119,9.2743,9.2931,679200.0
2008-12-31 11:50:00,14.84,14.89,14.82,14.89,469300.0,9.2993,9.3307,9.2868,9.3307,469300.0
2008-12-31 12:00:00,14.88,14.92,14.87,14.87,451100.0,9.3244,9.3495,9.3181,9.3181,451100.0
2008-12-31 12:10:00,14.87,14.87,14.83,14.84,326600.0,9.3181,9.3181,9.2931,9.2993,326600.0
2008-12-31 12:20:00,14.84,14.85,14.82,14.85,351900.0,9.2993,9.3056,9.2868,9.3056,351900.0
2008-12-31 12:30:00,14.84,14.86,14.84,14.85,225400.0,9.2993,9.3119,9.2993,9.3056,225400.0
2008-12-31 12:40:00,14.86,14.86,14.84,14.86,375300.0,9.3119,9.3119,9.2993,9.3119,375300.0
2008-12-31 12:50:00,14.85,14.86,14.84,14.86,337600.0,9.3056,9.3119,9.2993,9.3119,337600.0
2008-12-31 13:00:00,14.85,14.86,14.83,14.83,330100.0,9.3056,9.3119,9.2931,9.2931,330100.0
2008-12-31 13:10:00,14.83,14.83,14.8,14.8,670400.0,9.2931,9.2931,9.2743,9.2743,670400.0
2008-12-31 13:20:00,14.8,14.8,14.75,14.79,483600.0,9.2743,9.2743,9.2429,9.268,483600.0
2008-12-31 13:30:00,14.79,14.84,14.78,14.83,235400.0,9.268,9.2993,9.2617,9.2931,235400.0
2008-12-31 13:40:00,14.82,14.83,14.8,14.8,176500.0,9.2868,9.2931,9.2743,9.2743,176500.0
2008-12-31 13:50:00,14.8,14.85,14.76,14.84,565900.0,9.2743,9.3056,9.2492,9.2993,565900.0
2008-12-31 14:00:00,14.84,14.89,14.82,14.82,784000.0,9.2993,9.3307,9.2868,9.2868,784000.0
2008-12-31 14:10:00,14.83,14.84,14.8,14.83,642500.0,9.2931,9.2993,9.2743,9.2931,642500.0
2008-12-31 14:20:00,14.82,14.86,14.82,14.85,417300.0,9.2868,9.3119,9.2868,9.3056,417300.0
2008-12-31 14:30:00,14.85,14.89,14.8,14.81,716800.0,9.3056,9.3307,9.2743,9.2805,716800.0
2008-12-31 14:40:00,14.8,14.87,14.8,14.86,436700.0,9.2743,9.3181,9.2743,9.3119,436700.0
2008-12-31 14:50:00,14.85,14.87,14.84,14.87,286300.0,9.3056,9.3181,9.2993,9.3181,286300.0
2008-12-31 15:00:00,14.87,14.91,14.81,14.84,794800.0,9.3181,9.3432,9.2805,9.2993,794800.0
2008-12-31 15:10:00,14.85,14.85,14.79,14.8,671000.0,9.3056,9.3056,9.268,9.2743,671000.0
2008-12-31 15:20:00,14.8,14.81,14.73,14.8,1169600.0,9.2743,9.2805,9.2304,9.2743,1169600.0
2008-12-31 15:30:00,14.8,14.87,14.77,14.82,1169600.0,9.2743,9.3181,9.2555,9.2868,1169600.0
2008-12-31 15:40:00,14.82,14.82,14.63,14.72,1539900.0,9.2868,9.2868,9.1677,9.2241,1539900.0
2008-12-31 15:50:00,14.73,14.78,14.66,14.67,3175400.0,9.2304,9.2617,9.1865,9.1928,3175400.0
2009-01-02 09:30:00,14.69,14.74,14.5,14.53,1749300.0,9.2053,9.2367,9.0863,9.1051,1749300.0
2009-01-02 09:40:00,14.54,14.58,14.51,14.52,931500.0,9.1113,9.1364,9.0925,9.0988,931500.0
2009-01-02 09:50:00,14.52,14.52,14.47,14.5,963000.0,9.0988,9.0988,9.0675,9.0863,963000.0
2009-01-02 10:00:00,14.5,14.53,14.48,14.52,876700.0,9.0863,9.1051,9.0737,9.0988,876700.0
2009-01-02 10:10:00,14.51,14.62,14.51,14.62,1412800.0,9.0925,9.1615,9.0925,9.1615,1412800.0
2009-01-02 10:20:00,14.62,14.65,14.59,14.65,815600.0,9.1615,9.1803,9.1427,9.1803,815600.0
2009-01-02 10:30:00,14.65,14.87,14.61,14.87,1928300.0,9.1803,9.3181,9.1552,9.3181,1928300.0
2009-01-02 10:40:00,14.87,14.91,14.79,14.85,1163600.0,9.3181,9.3432,9.268,9.3056,1163600.0
2009-01-02 10:50:00,14.85,14.9,14.84,14.88,840500.0,9.3056,9.3369,9.2993,9.3244,840500.0
2009-01-02 11:00:00,14.89,14.89,14.82,14.86,1074800.0,9.3307,9.3307,9.2868,9.3119,1074800.0
2009-01-02 11:10:00,14.85,14.86,14.81,14.85,862900.0,9.3056,9.3119,9.2805,9.3056,862900.0
2009-01-02 11:20:00,14.85,14.9,14.85,14.9,482100.0,9.3056,9.3369,9.3056,9.3369,482100.0
2009-01-02 11:30:00,14.9,14.98,14.89,14.93,1637500.0,9.3369,9.3871,9.3307,9.3557,1637500.0
2009-01-02 11:40:00,14.92,15.0,14.92,14.96,924800.0,9.3495,9.3996,9.3495,9.3745,924800.0
2009-01-02 11:50:00,14.96,15.03,14.96,14.98,1321100.0,9.3745,9.4184,9.3745,9.3871,1321100.0
2009-01-02 12:00:00,14.98,14.98,14.91,14.93,1114700.0,9.3871,9.3871,9.3432,9.3557,1114700.0
2009-01-02 12:10:00,14.92,14.96,14.89,14.92,594000.0,9.3495,9.3745,9.3307,9.3495,594000.0
2009-01-02 12:20:00,14.92,14.96,14.91,14.95,311600.0,9.3495,9.3745,9.3432,9.3683,311600.0
2009-01-02 12:30:00,14.95,14.98,14.94,14.97,731700.0,9.3683,9.3871,9.362,9.3808,731700.0
2009-01-02 12:40:00,14.96,15.03,14.96,14.99,1425100.0,9.3745,9.4184,9.3745,9.3933,1425100.0
2009-01-02 12:50:00,14.98,14.99,14.93,14.95,1479000.0,9.3871,9.3933,9.3557,9.3683,1479000.0
2009-01-02 13:00:00,14.95,14.97,14.92,14.96,816400.0,9.3683,9.3808,9.3495,9.3745,816400.0
2009-01-02 13:10:00,14.97,15.01,14.94,14.95,785900.0,9.3808,9.4059,9.362,9.3683,785900.0
2009-01-02 13:20:00,14.96,15.05,14.94,15.05,634400.0,9.3745,9.4309,9.362,9.4309,634400.0
2009-01-02 13:30:00,15.05,15.09,15.02,15.06,1468700.0,9.4309,9.456,9.4121,9.4372,1468700.0
2009-01-02 13:40:00,15.07,15.14,15.06,15.12,803200.0,9.4435,9.4873,9.4372,9.4748,803200.0
2009-01-02 13:50:00,15.13,15.13,15.04,15.06,619800.0,9.4811,9.4811,9.4247,9.4372,619800.0
2009-01-02 14:00:00,15.06,15.07,14.96,14.98,2417700.0,9.4372,9.4435,9.3745,9.3871,2417700.0
2009-01-02 14:10:00,14.98,15.03,14.96,15.01,1036100.0,9.3871,9.4184,9.3745,9.4059,1036100.0
2009-01-02 14:20:00,15.01,15.07,15.0,15.04,1335700.0,9.4059,9.4435,9.3996,9.4247,1335700.0
2009-01-02 14:30:00,15.05,15.11,15.04,15.07,1416700.0,9.4309,9.4685,9.4247,9.4435,1416700.0
2009-01-02 14:40:00,15.08,15.15,15.05,15.07,1107500.0,9.4497,9.4936,9.4309,9.4435,1107500.0
2009-01-02 14:50:00,15.06,15.09,15.04,15.06,640300.0,9.4372,9.456,9.4247,9.4372,640300.0
2009-01-02 15:00:00,15.07,15.14,15.06,15.09,1473400.0,9.4435,9.4873,9.4372,9.456,1473400.0
2009-01-02 15:10:00,15.1,15.13,15.03,15.13,1261500.0,9.4623,9.4811,9.4184,9.4811,1261500.0
2009-01-02 15:20:00,15.12,15.14,15.09,15.13,1749800.0,9.4748,9.4873,9.456,9.4811,1749800.0
2009-01-02 15:30:00,15.12,15.17,15.12,15.16,1472300.0,9.4748,9.5061,9.4748,9.4999,1472300.0
2009-01-02 15:40:00,15.16,15.2,15.15,15.18,1433800.0,9.4999,9.5249,9.4936,9.5124,1433800.0
2009-01-02 15:50:00,15.18,15.25,15.14,15.17,4987000.0,9.5124,9.5563,9.4873,9.5061,4987000.0
2009-01-05 09:30:00,15.08,15.1,14.91,15.02,3159900.0,9.4497,9.4623,9.3432,9.4121,3159900.0
2009-01-05 09:40:00,15.01,15.1,15.01,15.02,1175500.0,9.4059,9.4623,9.4059,9.4121,1175500.0
2009-01-05 09:50:00,15.02,15.03,14.96,15.01,957700.0,9.4121,9.4184,9.3745,9.4059,957700.0
2009-01-05 10:00:00,15.02,15.13,15.01,15.13,1371600.0,9.4121,9.4811,9.4059,9.4811,1371600.0
2009-01-05 10:10:00,15.13,15.21,15.1,15.17,1533900.0,9.4811,9.5312,9.4623,9.5061,1533900.0
2009-01-05 10:20:00,15.17,15.26,15.17,15.25,1652900.0,9.5061,9.5625,9.5061,9.5563,1652900.0
2009-01-05 10:30:00,15.25,15.26,15.19,15.22,1080100.0,9.5563,9.5625,9.5187,9.5375,1080100.0
2009-01-05 10:40:00,15.22,15.29,15.22,15.26,963600.0,9.5375,9.5813,9.5375,9.5625,963600.0
2009-01-05 10:50:00,15.26,15.28,15.19,15.19,1363800.0,9.5625,9.5751,9.5187,9.5187,1363800.0
2009-01-05 11:00:00,15.19,15.21,15.16,15.2,1028100.0,9.5187,9.5312,9.4999,9.5249,1028100.0
2009-01-05 11:10:00,15.19,15.25,15.15,15.15,1495000.0,9.5187,9.5563,9.4936,9.4936,1495000.0
2009-01-05 11:20:00,15.15,15.16,15.05,15.08,1538900.0,9.4936,9.4999,9.4309,9.4497,1538900.0
2009-01-05 11:30:00,15.07,15.1,15.03,15.05,1192900.0,9.4435,9.4623,9.4184,9.4309,1192900.0
2009-01-05 11:40:00,15.06,15.06,15.01,15.06,766600.0,9.4372,9.4372,9.4059,9.4372,766600.0
2009-01-05 11:50:00,15.05,15.06,14.94,14.96,967300.0,9.4309,9.4372,9.362,9.3745,967300.0
2009-01-05 12:00:00,14.95,15.01,14.95,15.0,867500.0,9.3683,9.4059,9.3683,9.3996,867500.0
2009-01-05 12:10:00,14.99,15.06,14.98,15.06,735400.0,9.3933,9.4372,9.3871,9.4372,735400.0
2009-01-05 12:20:00,15.06,15.1,15.0,15.01,660300.0,9.4372,9.4623,9.3996,9.4059,660300.0
2009-01-05 12:30:00,15.0,15.01,14.9,14.9,1095100.0,9.3996,9.4059,9.3369,9.3369,1095100.0
2009-01-05 12:40:00,14.91,14.93,14.88,14.9,1168700.0,9.3432,9.3557,9.3244,9.3369,1168700.0
2009-01-05 12:50:00,14.91,14.91,14.83,14.87,1367700.0,9.3432,9.3432,9.2931,9.3181,1367700.0
2009-01-05 13:00:00,14.87,14.91,14.86,14.87,968200.0,9.3181,9.3432,9.3119,9.3181,968200.0
2009-01-05 13:10:00,14.88,14.9,14.86,14.9,451500.0,9.3244,9.3369,9.3119,9.3369,451500.0
2009-01-05 13:20:00,14.9,14.94,14.89,14.92,1034600.0,9.3369,9.362,9.3307,9.3495,1034600.0
2009-01-05 13:30:00,14.91,14.95,14.88,14.89,892600.0,9.3432,9.3683,9.3244,9.3307,892600.0
2009-01-05 13:40:00,14.89,14.94,14.87,14.94,1097100.0,9.3307,9.362,9.3181,9.362,1097100.0
2009-01-05 13:50:00,14.94,15.05,14.93,15.04,1444100.0,9.362,9.4309,9.3557,9.4247,1444100.0
2009-01-05 14:00:00,15.04,15.14,15.04,15.11,2208900.0,9.4247,9.4873,9.4247,9.4685,2208900.0
2009-01-05 14:10:00,15.1,15.13,14.99,15.0,1449000.0,9.4623,9.4811,9.3933,9.3996,1449000.0
2009-01-05 14:20:00,15.0,15.03,14.96,14.96,1454100.0,9.3996,9.4184,9.3745,9.3745,1454100.0
2009-01-05 14:30:00,14.96,15.01,14.92,14.99,1238700.0,9.3745,9.4059,9.3495,9.3933,1238700.0
2009-01-05 14:40:00,14.99,15.01,14.93,14.94,2031300.0,9.3933,9.4059,9.3557,9.362,2031300.0
2009-01-05 14:50:00,14.94,14.95,14.87,14.93,1459200.0,9.362,9.3683,9.3181,9.3557,1459200.0
2009-01-05 15:00:00,14.93,14.98,14.89,14.9,1470500.0,9.3557,9.3871,9.3307,9.3369,1470500.0
2009-01-05 15:10:00,14.89,14.91,14.83,14.87,1513600.0,9.3307,9.3432,9.2931,9.3181,1513600.0
2009-01-05 15:20:00,14.87,14.89,14.82,14.85,1725900.0,9.3181,9.3307,9.2868,9.3056,1725900.0
2009-01-05 15:30:00,14.85,14.88,14.82,14.86,2066900.0,9.3056,9.3244,9.2868,9.3119,2066900.0
2009-01-05 15:40:00,14.87,14.92,14.81,14.82,1564200.0,9.3181,9.3495,9.2805,9.2868,1564200.0
2009-01-05 15:50:00,14.82,14.93,14.81,14.9,2699300.0,9.2868,9.3557,9.2805,9.3369,2699300.0
2009-01-06 09:30:00,15.08,15.16,15.08,15.1,1679100.0,9.4497,9.4999,9.4497,9.4623,1679100.0
2009-01-06 09:40:00,15.11,15.23,15.08,15.23,1876900.0,9.4685,9.5437,9.4497,9.5437,1876900.0
2009-01-06 09:50:00,15.23,15.37,15.2,15.33,3482300.0,9.5437,9.6315,9.5249,9.6064,3482300.0
2009-01-06 10:00:00,15.32,15.4,15.26,15.3,1828200.0,9.6001,9.6502,9.5625,9.5876,1828200.0
2009-01-06 10:10:00,15.3,15.3,15.2,15.21,1493600.0,9.5876,9.5876,9.5249,9.5312,1493600.0
2009-01-06 10:20:00,15.22,15.24,15.1,15.15,2110400.0,9.5375,9.55,9.4623,9.4936,2110400.0
2009-01-06 10:30:00,15.15,15.3,15.14,15.27,1521700.0,9.4936,9.5876,9.4873,9.5688,1521700.0
2009-01-06 10:40:00,15.28,15.3,15.26,15.27,732800.0,9.5751,9.5876,9.5625,9.5688,732800.0
2009-01-06 10:50:00,15.28,15.29,15.21,15.23,723800.0,9.5751,9.5813,9.5312,9.5437,723800.0
2009-01-06 11:00:00,15.23,15.24,15.15,15.19,633900.0,9.5437,9.55,9.4936,9.5187,633900.0
2009-01-06 11:10:00,15.18,15.24,15.17,15.24,660900.0,9.5124,9.55,9.5061,9.55,660900.0
2009-01-06 11:20:00,15.24,15.24,15.18,15.2,622400.0,9.55,9.55,9.5124,9.5249,622400.0
2009-01-06 11:30:00,15.2,15.2,15.18,15.2,450700.0,9.5249,9.5249,9.5124,9.5249,450700.0
2009-01-06 11:40:00,15.2,15.28,15.19,15.23,1581900.0,9.5249,9.5751,9.5187,9.5437,1581900.0
2009-01-06 11:50:00,15.23,15.24,15.19,15.19,931500.0,9.5437,9.55,9.5187,9.5187,931500.0
2009-01-06 12:00:00,15.2,15.28,15.13,15.27,1981800.0,9.5249,9.5751,9.4811,9.5688,1981800.0
2009-01-06 12:10:00,15.27,15.32,15.25,15.29,2194200.0,9.5688,9.6001,9.5563,9.5813,2194200.0
2009-01-06 12:20:00,15.29,15.32,15.26,15.28,2021000.0,9.5813,9.6001,9.5625,9.5751,2021000.0
2009-01-06 12:30:00,15.28,15.38,15.27,15.37,594300.0,9.5751,9.6377,9.5688,9.6315,594300.0
2009-01-06 12:40:00,15.37,15.39,15.29,15.33,1620000.0,9.6315,9.644,9.5813,9.6064,1620000.0
2009-01-06 12:50:00,15.34,15.37,15.33,15.34,1118000.0,9.6127,9.6315,9.6064,9.6127,1118000.0
2009-01-06 13:00:00,15.34,15.36,15.29,15.35,1203100.0,9.6127,9.6252,9.5813,9.6189,1203100.0
2009-01-06 13:10:00,15.34,15.35,15.29,15.29,653600.0,9.6127,9.6189,9.5813,9.5813,653600.0
2009-01-06 13:20:00,15.29,15.35,15.27,15.32,650900.0,9.5813,9.6189,9.5688,9.6001,650900.0
2009-01-06 13:30:00,15.32,15.38,15.31,15.36,891800.0,9.6001,9.6377,9.5939,9.6252,891800.0
2009-01-06 13:40:00,15.36,15.44,15.35,15.44,1200700.0,9.6252,9.6753,9.6189,9.6753,1200700.0
2009-01-06 13:50:00,15.44,15.48,15.41,15.43,1688600.0,9.6753,9.7004,9.6565,9.669,1688600.0
2009-01-06 14:00:00,15.43,15.43,15.33,15.35,1037500.0,9.669,9.669,9.6064,9.6189,1037500.0
2009-01-06 14:10:00,15.36,15.48,15.36,15.44,1294800.0,9.6252,9.7004,9.6252,9.6753,1294800.0
2009-01-06 14:20:00,15.44,15.46,15.37,15.4,998400.0,9.6753,9.6878,9.6315,9.6502,998400.0
2009-01-06 14:30:00,15.41,15.47,15.4,15.44,834100.0,9.6565,9.6941,9.6502,9.6753,834100.0
2009-01-06 14:40:00,15.43,15.48,15.43,15.48,595200.0,9.669,9.7004,9.669,9.7004,595200.0
2009-01-06 14:50:00,15.48,15.5,15.46,15.5,927400.0,9.7004,9.7129,9.6878,9.7129,927400.0
2009-01-06 15:00:00,15.5,15.51,15.39,15.41,2508700.0,9.7129,9.7192,9.644,9.6565,2508700.0
2009-01-06 15:10:00,15.41,15.41,15.31,15.33,1200700.0,9.6565,9.6565,9.5939,9.6064,1200700.0
2009-01-06 15:20:00,15.32,15.38,15.28,15.35,1828400.0,9.6001,9.6377,9.5751,9.6189,1828400.0
2009-01-06 15:30:00,15.35,15.4,15.28,15.33,3729300.0,9.6189,9.6502,9.5751,9.6064,3729300.0
2009-01-06 15:40:00,15.33,15.4,15.3,15.38,3142600.0,9.6064,9.6502,9.5876,9.6377,3142600.0
2009-01-06 15:50:00,15.39,15.41,15.32,15.36,3352900.0,9.644,9.6565,9.6001,9.6252,3352900.0
2009-01-07 09:30:00,14.79,14.85,14.55,14.62,7489100.0,9.268,9.3056,9.1176,9.1615,7489100.0
2009-01-07 09:40:00,14.62,14.63,14.34,14.56,7473500.0,9.1615,9.1677,8.986,9.1239,7473500.0
2009-01-07 09:50:00,14.57,14.68,14.53,14.59,4017300.0,9.1301,9.1991,9.1051,9.1427,4017300.0
2009-01-07 10:00:00,14.59,14.63,14.43,14.48,4346700.0,9.1427,9.1677,9.0424,9.0737,4346700.0
2009-01-07 10:10:00,14.47,14.58,14.36,14.4,4302200.0,9.0675,9.1364,8.9985,9.0236,4302200.0
2009-01-07 10:20:00,14.4,14.52,14.39,14.46,4624600.0,9.0236,9.0988,9.0173,9.0612,4624600.0
2009-01-07 10:30:00,14.45,14.69,14.42,14.58,5377000.0,9.0549,9.2053,9.0361,9.1364,5377000.0
2009-01-07 10:40:00,14.58,14.73,14.58,14.66,4247500.0,9.1364,9.2304,9.1364,9.1865,4247500.0
2009-01-07 10:50:00,14.66,14.75,14.57,14.74,4298100.0,9.1865,9.2429,9.1301,9.2367,4298100.0
2009-01-07 11:00:00,14.73,14.95,14.7,14.86,5322500.0,9.2304,9.3683,9.2116,9.3119,5322500.0
2009-01-07 11:10:00,14.86,14.92,14.75,14.75,2832800.0,9.3119,9.3495,9.2429,9.2429,2832800.0
2009-01-07 11:20:00,14.76,14.85,14.75,14.78,1865400.0,9.2492,9.3056,9.2429,9.2617,1865400.0
2009-01-07 11:30:00,14.78,14.84,14.75,14.79,1687100.0,9.2617,9.2993,9.2429,9.268,1687100.0
2009-01-07 11:40:00,14.8,15.06,14.79,14.99,4423000.0,9.2743,9.4372,9.268,9.3933,4423000.0
2009-01-07 11:50:00,14.99,15.0,14.88,14.89,2363800.0,9.3933,9.3996,9.3244,9.3307,2363800.0
2009-01-07 12:00:00,14.89,14.89,14.78,14.81,1644600.0,9.3307,9.3307,9.2617,9.2805,1644600.0
2009-01-07 12:10:00,14.82,14.83,14.69,14.77,2676600.0,9.2868,9.2931,9.2053,9.2555,2676600.0
2009-01-07 12:20:00,14.77,14.83,14.69,14.75,1369400.0,9.2555,9.2931,9.2053,9.2429,1369400.0
2009-01-07 12:30:00,14.75,14.76,14.68,14.72,1561800.0,9.2429,9.2492,9.1991,9.2241,1561800.0
2009-01-07 12:40:00,14.71,14.77,14.65,14.76,1299100.0,9.2179,9.2555,9.1803,9.2492,1299100.0
2009-01-07 12:50:00,14.76,14.77,14.63,14.66,1198200.0,9.2492,9.2555,9.1677,9.1865,1198200.0
2009-01-07 13:00:00,14.66,14.71,14.64,14.68,1153600.0,9.1865,9.2179,9.174,9.1991,1153600.0
2009-01-07 13:10:00,14.66,14.75,14.66,14.74,1275500.0,9.1865,9.2429,9.1865,9.2367,1275500.0
2009-01-07 13:20:00,14.74,14.78,14.71,14.75,1807900.0,9.2367,9.2617,9.2179,9.2429,1807900.0
2009-01-07 13:30:00,14.75,14.76,14.69,14.7,1338500.0,9.2429,9.2492,9.2053,9.2116,1338500.0
2009-01-07 13:40:00,14.69,14.69,14.59,14.64,1261800.0,9.2053,9.2053,9.1427,9.174,1261800.0
2009-01-07 13:50:00,14.64,14.65,14.56,14.56,1197000.0,9.174,9.1803,9.1239,9.1239,1197000.0
2009-01-07 14:00:00,14.56,14.63,14.56,14.62,1026300.0,9.1239,9.1677,9.1239,9.1615,1026300.0
2009-01-07 14:10:00,14.62,14.63,14.57,14.57,1040200.0,9.1615,9.1677,9.1301,9.1301,1040200.0
2009-01-07 14:20:00,14.57,14.62,14.51,14.6,1255900.0,9.1301,9.1615,9.0925,9.1489,1255900.0
2009-01-07 14:30:00,14.6,14.66,14.55,14.59,1488900.0,9.1489,9.1865,9.1176,9.1427,1488900.0
2009-01-07 14:40:00,14.59,14.62,14.54,14.56,2258700.0,9.1427,9.1615,9.1113,9.1239,2258700.0
2009-01-07 14:50:00,14.55,14.58,14.51,14.55,2278000.0,9.1176,9.1364,9.0925,9.1176,2278000.0
2009-01-07 15:00:00,14.55,14.56,14.37,14.38,4068200.0,9.1176,9.1239,9.0048,9.0111,4068200.0
2009-01-07 15:10:00,14.39,14.5,14.37,14.5,3322300.0,9.0173,9.0863,9.0048,9.0863,3322300.0
2009-01-07 15:20:00,14.5,14.5,14.41,14.49,2981500.0,9.0863,9.0863,9.0299,9.08,2981500.0
2009-01-07 15:30:00,14.49,14.55,14.42,14.44,4776300.0,9.08,9.1176,9.0361,9.0487,4776300.0
2009-01-07 15:40:00,14.45,14.45,14.37,14.4,2992600.0,9.0549,9.0549,9.0048,9.0236,2992600.0
2009-01-07 15:50:00,14.4,14.49,14.38,14.44,6232100.0,9.0236,9.08,9.0111,9.0487,6232100.0
2009-01-08 09:30:00,14.44,14.53,14.4,14.44,4313200.0,9.0487,9.1051,9.0236,9.0487,4313200.0
2009-01-08 09:40:00,14.44,14.46,14.3,14.31,2743400.0,9.0487,9.0612,8.9609,8.9672,2743400.0
2009-01-08 09:50:00,14.31,14.34,14.25,14.29,1985000.0,8.9672,8.986,8.9296,8.9547,1985000.0
2009-01-08 10:00:00,14.29,14.39,14.26,14.36,2107300.0,8.9547,9.0173,8.9359,8.9985,2107300.0
2009-01-08 10:10:00,14.35,14.41,14.32,14.38,1492800.0,8.9923,9.0299,8.9735,9.0111,1492800.0
2009-01-08 10:20:00,14.39,14.4,14.35,14.39,890900.0,9.0173,9.0236,8.9923,9.0173,890900.0
2009-01-08 10:30:00,14.38,14.44,14.31,14.42,1463400.0,9.0111,9.0487,8.9672,9.0361,1463400.0
2009-01-08 10:40:00,14.42,14.48,14.39,14.44,2849300.0,9.0361,9.0737,9.0173,9.0487,2849300.0
2009-01-08 10:50:00,14.44,14.47,14.41,14.45,1568300.0,9.0487,9.0675,9.0299,9.0549,1568300.0
2009-01-08 11:00:00,14.45,14.5,14.43,14.47,1786000.0,9.0549,9.0863,9.0424,9.0675,1786000.0
2009-01-08 11:10:00,14.46,14.51,14.44,14.51,1226000.0,9.0612,9.0925,9.0487,9.0925,1226000.0
2009-01-08 11:20:00,14.51,14.51,14.45,14.45,961300.0,9.0925,9.0925,9.0549,9.0549,961300.0
2009-01-08 11:30:00,14.45,14.46,14.43,14.45,836100.0,9.0549,9.0612,9.0424,9.0549,836100.0
2009-01-08 11:40:00,14.45,14.46,14.42,14.46,467600.0,9.0549,9.0612,9.0361,9.0612,467600.0
2009-01-08 11:50:00,14.45,14.47,14.41,14.42,755600.0,9.0549,9.0675,9.0299,9.0361,755600.0
2009-01-08 12:00:00,14.42,14.47,14.42,14.45,1132100.0,9.0361,9.0675,9.0361,9.0549,1132100.0
2009-01-08 12:10:00,14.45,14.49,14.45,14.46,1128900.0,9.0549,9.08,9.0549,9.0612,1128900.0
2009-01-08 12:20:00,14.45,14.47,14.41,14.44,921100.0,9.0549,9.0675,9.0299,9.0487,921100.0
2009-01-08 12:30:00,14.43,14.47,14.42,14.44,607600.0,9.0424,9.0675,9.0361,9.0487,607600.0
2009-01-08 12:40:00,14.43,14.5,14.43,14.48,645700.0,9.0424,9.0863,9.0424,9.0737,645700.0
2009-01-08 12:50:00,14.49,14.49,14.43,14.44,919800.0,9.08,9.08,9.0424,9.0487,919800.0
2009-01-08 13:00:00,14.44,14.46,14.42,14.43,824800.0,9.0487,9.0612,9.0361,9.0424,824800.0
2009-01-08 13:10:00,14.43,14.43,14.39,14.4,889000.0,9.0424,9.0424,9.0173,9.0236,889000.0
2009-01-08 13:20:00,14.39,14.44,14.39,14.4,1200900.0,9.0173,9.0487,9.0173,9.0236,1200900.0
2009-01-08 13:30:00,14.41,14.42,14.36,14.42,729700.0,9.0299,9.0361,8.9985,9.0361,729700.0
2009-01-08 13:40:00,14.42,14.48,14.41,14.47,724600.0,9.0361,9.0737,9.0299,9.0675,724600.0
2009-01-08 13:50:00,14.46,14.48,14.42,14.44,471200.0,9.0612,9.0737,9.0361,9.0487,471200.0
2009-01-08 14:00:00,14.45,14.48,14.42,14.47,1291700.0,9.0549,9.0737,9.0361,9.0675,1291700.0
2009-01-08 14:10:00,14.48,14.49,14.42,14.49,1748700.0,9.0737,9.08,9.0361,9.08,1748700.0
2009-01-08 14:20:00,14.49,14.49,14.43,14.45,1123500.0,9.08,9.08,9.0424,9.0549,1123500.0
2009-01-08 14:30:00,14.45,14.46,14.39,14.41,1393200.0,9.0549,9.0612,9.0173,9.0299,1393200.0
2009-01-08 14:40:00,14.42,14.5,14.4,14.45,1120600.0,9.0361,9.0863,9.0236,9.0549,1120600.0
2009-01-08 14:50:00,14.46,14.5,14.41,14.46,2185600.0,9.0612,9.0863,9.0299,9.0612,2185600.0
2009-01-08 15:00:00,14.46,14.54,14.44,14.5,2937600.0,9.0612,9.1113,9.0487,9.0863,2937600.0
2009-01-08 15:10:00,14.5,14.51,14.46,14.48,768400.0,9.0863,9.0925,9.0612,9.0737,768400.0
2009-01-08 15:20:00,14.48,14.53,14.44,14.49,1747000.0,9.0737,9.1051,9.0487,9.08,1747000.0
2009-01-08 15:30:00,14.49,14.5,14.42,14.46,963300.0,9.08,9.0863,9.0361,9.0612,963300.0
2009-01-08 15:40:00,14.46,14.51,14.45,14.49,2024700.0,9.0612,9.0925,9.0549,9.08,2024700.0
2009-01-08 15:50:00,14.49,14.57,14.48,14.55,5283100.0,9.08,9.1301,9.0737,9.1176,5283100.0
2009-01-09 09:30:00,14.59,14.6,14.32,14.32,1958500.0,9.1427,9.1489,8.9735,8.9735,1958500.0
2009-01-09 09:40:00,14.33,14.34,14.05,14.08,3010400.0,8.9797,8.986,8.8043,8.8231,3010400.0
2009-01-09 09:50:00,14.08,14.12,14.02,14.07,1945500.0,8.8231,8.8482,8.7855,8.8168,1945500.0
2009-01-09 10:00:00,14.08,14.16,14.04,14.13,1955800.0,8.8231,8.8732,8.798,8.8544,1955800.0
2009-01-09 10:10:00,14.14,14.17,14.09,14.11,1161500.0,8.8607,8.8795,8.8294,8.8419,1161500.0
2009-01-09 10:20:00,14.12,14.19,14.11,14.12,1191700.0,8.8482,8.892,8.8419,8.8482,1191700.0
2009-01-09 10:30:00,14.12,14.14,14.06,14.13,865000.0,8.8482,8.8607,8.8106,8.8544,865000.0
2009-01-09 10:40:00,14.14,14.16,14.08,14.14,785200.0,8.8607,8.8732,8.8231,8.8607,785200.0
2009-01-09 10:50:00,14.14,14.21,14.14,14.16,1280800.0,8.8607,8.9045,8.8607,8.8732,1280800.0
2009-01-09 11:00:00,14.17,14.27,14.15,14.25,1172900.0,8.8795,8.9421,8.8669,8.9296,1172900.0
2009-01-09 11:10:00,14.24,14.26,14.18,14.19,1384100.0,8.9233,8.9359,8.8857,8.892,1384100.0
2009-01-09 11:20:00,14.19,14.29,14.19,14.25,1083400.0,8.892,8.9547,8.892,8.9296,1083400.0
2009-01-09 11:30:00,14.25,14.3,14.24,14.3,569200.0,8.9296,8.9609,8.9233,8.9609,569200.0
2009-01-09 11:40:00,14.29,14.3,14.22,14.23,821700.0,8.9547,8.9609,8.9108,8.9171,821700.0
2009-01-09 11:50:00,14.23,14.3,14.2,14.27,775900.0,8.9171,8.9609,8.8983,8.9421,775900.0
2009-01-09 12:00:00,14.27,14.31,14.26,14.28,595100.0,8.9421,8.9672,8.9359,8.9484,595100.0
2009-01-09 12:10:00,14.28,14.33,14.19,14.19,930600.0,8.9484,8.9797,8.892,8.892,930600.0
2009-01-09 12:20:00,14.19,14.21,14.16,14.17,711500.0,8.892,8.9045,8.8732,8.8795,711500.0
2009-01-09 12:30:00,14.17,14.2,14.15,14.18,470600.0,8.8795,8.8983,8.8669,8.8857,470600.0
2009-01-09 12:40:00,14.17,14.18,14.15,14.16,229300.0,8.8795,8.8857,8.8669,8.8732,229300.0
2009-01-09 12:50:00,14.16,14.16,14.12,14.13,372000.0,8.8732,8.8732,8.8482,8.8544,372000.0
2009-01-09 13:00:00,14.12,14.18,14.11,14.12,490200.0,8.8482,8.8857,8.8419,8.8482,490200.0
2009-01-09 13:10:00,14.11,14.14,14.09,14.12,535000.0,8.8419,8.8607,8.8294,8.8482,535000.0
2009-01-09 13:20:00,14.12,14.16,14.09,14.15,470800.0,8.8482,8.8732,8.8294,8.8669,470800.0
2009-01-09 13:30:00,14.15,14.18,14.12,14.16,316300.0,8.8669,8.8857,8.8482,8.8732,316300.0
2009-01-09 13:40:00,14.16,14.23,14.15,14.23,537000.0,8.8732,8.9171,8.8669,8.9171,537000.0
2009-01-09 13:50:00,14.22,14.24,14.16,14.18,724700.0,8.9108,8.9233,8.8732,8.8857,724700.0
2009-01-09 14:00:00,14.17,14.25,14.17,14.24,844700.0,8.8795,8.9296,8.8795,8.9233,844700.0
2009-01-09 14:10:00,14.23,14.28,14.2,14.26,1567900.0,8.9171,8.9484,8.8983,8.9359,1567900.0
2009-01-09 14:20:00,14.26,14.27,14.19,14.2,749100.0,8.9359,8.9421,8.892,8.8983,749100.0
2009-01-09 14:30:00,14.2,14.28,14.2,14.24,820300.0,8.8983,8.9484,8.8983,8.9233,820300.0
2009-01-09 14:40:00,14.25,14.28,14.21,14.24,883200.0,8.9296,8.9484,8.9045,8.9233,883200.0
2009-01-09 14:50:00,14.24,14.25,14.19,14.23,1094400.0,8.9233,8.9296,8.892,8.9171,1094400.0
2009-01-09 15:00:00,14.22,14.28,14.21,14.21,1174700.0,8.9108,8.9484,8.9045,8.9045,1174700.0
2009-01-09 15:10:00,14.21,14.22,14.17,14.21,1154800.0,8.9045,8.9108,8.8795,8.9045,1154800.0
2009-01-09 15:20:00,14.21,14.22,14.12,14.18,1418400.0,8.9045,8.9108,8.8482,8.8857,1418400.0
2009-01-09 15:30:00,14.17,14.25,14.17,14.24,955400.0,8.8795,8.9296,8.8795,8.9233,955400.0
2009-01-09 15:40:00,14.24,14.27,14.16,14.17,1983000.0,8.9233,8.9421,8.8732,8.8795,1983000.0
2009-01-09 15:50:00,14.17,14.2,14.07,14.15,3180900.0,8.8795,8.8983,8.8168,8.8669,3180900.0
2009-01-12 09:30:00,14.16,14.3,13.98,14.02,5501300.0,8.8732,8.9609,8.7604,8.7855,5501300.0
2009-01-12 09:40:00,14.02,14.02,13.82,13.95,3998100.0,8.7855,8.7855,8.6602,8.7416,3998100.0
2009-01-12 09:50:00,13.95,14.01,13.89,13.99,1657500.0,8.7416,8.7792,8.704,8.7667,1657500.0
2009-01-12 10:00:00,13.99,14.05,13.94,14.0,1639500.0,8.7667,8.8043,8.7354,8.773,1639500.0
2009-01-12 10:10:00,14.0,14.01,13.94,13.95,833500.0,8.773,8.7792,8.7354,8.7416,833500.0
2009-01-12 10:20:00,13.94,14.01,13.94,14.0,1416700.0,8.7354,8.7792,8.7354,8.773,1416700.0
2009-01-12 10:30:00,14.0,14.03,13.99,14.02,1800400.0,8.773,8.7918,8.7667,8.7855,1800400.0
2009-01-12 10:40:00,14.02,14.03,14.0,14.01,712600.0,8.7855,8.7918,8.773,8.7792,712600.0
2009-01-12 10:50:00,14.01,14.02,13.98,13.99,385600.0,8.7792,8.7855,8.7604,8.7667,385600.0
2009-01-12 11:00:00,13.99,14.0,13.92,13.96,1422900.0,8.7667,8.773,8.7228,8.7479,1422900.0
2009-01-12 11:10:00,13.97,13.97,13.92,13.92,390800.0,8.7542,8.7542,8.7228,8.7228,390800.0
2009-01-12 11:20:00,13.92,13.96,13.9,13.94,1062600.0,8.7228,8.7479,8.7103,8.7354,1062600.0
2009-01-12 11:30:00,13.93,13.95,13.82,13.85,1692200.0,8.7291,8.7416,8.6602,8.679,1692200.0
2009-01-12 11:40:00,13.85,13.86,13.79,13.79,1482500.0,8.679,8.6852,8.6414,8.6414,1482500.0
2009-01-12 11:50:00,13.79,13.86,13.78,13.85,1298100.0,8.6414,8.6852,8.6351,8.679,1298100.0
2009-01-12 12:00:00,13.84,13.85,13.8,13.84,840000.0,8.6727,8.679,8.6476,8.6727,840000.0
2009-01-12 12:10:00,13.84,13.89,13.83,13.85,1008000.0,8.6727,8.704,8.6664,8.679,1008000.0
2009-01-12 12:20:00,13.86,13.88,13.81,13.83,729700.0,8.6852,8.6978,8.6539,8.6664,729700.0
2009-01-12 12:30:00,13.84,13.88,13.83,13.84,686700.0,8.6727,8.6978,8.6664,8.6727,686700.0
2009-01-12 12:40:00,13.84,13.85,13.8,13.8,346500.0,8.6727,8.679,8.6476,8.6476,346500.0
2009-01-12 12:50:00,13.8,13.83,13.8,13.82,549100.0,8.6476,8.6664,8.6476,8.6602,549100.0
2009-01-12 13:00:00,13.82,13.83,13.79,13.82,348600.0,8.6602,8.6664,8.6414,8.6602,348600.0
2009-01-12 13:10:00,13.82,13.87,13.81,13.86,1060700.0,8.6602,8.6915,8.6539,8.6852,1060700.0
2009-01-12 13:20:00,13.86,13.86,13.76,13.76,1072000.0,8.6852,8.6852,8.6226,8.6226,1072000.0
2009-01-12 13:30:00,13.77,13.78,13.74,13.75,935900.0,8.6288,8.6351,8.61,8.6163,935900.0
2009-01-12 13:40:00,13.75,13.79,13.74,13.78,511600.0,8.6163,8.6414,8.61,8.6351,511600.0
2009-01-12 13:50:00,13.78,13.79,13.74,13.75,567200.0,8.6351,8.6414,8.61,8.6163,567200.0
2009-01-12 14:00:00,13.75,13.75,13.67,13.69,1108300.0,8.6163,8.6163,8.5662,8.5787,1108300.0
2009-01-12 14:10:00,13.69,13.71,13.69,13.7,586900.0,8.5787,8.5912,8.5787,8.585,586900.0
2009-01-12 14:20:00,13.71,13.78,13.7,13.73,1362900.0,8.5912,8.6351,8.585,8.6038,1362900.0
2009-01-12 14:30:00,13.73,13.73,13.66,13.71,737900.0,8.6038,8.6038,8.5599,8.5912,737900.0
2009-01-12 14:40:00,13.71,13.72,13.62,13.65,762000.0,8.5912,8.5975,8.5348,8.5536,762000.0
2009-01-12 14:50:00,13.65,13.75,13.64,13.72,946200.0,8.5536,8.6163,8.5474,8.5975,946200.0
2009-01-12 15:00:00,13.72,13.77,13.7,13.72,798000.0,8.5975,8.6288,8.585,8.5975,798000.0
2009-01-12 15:10:00,13.72,13.73,13.68,13.7,697400.0,8.5975,8.6038,8.5724,8.585,697400.0
2009-01-12 15:20:00,13.7,13.72,13.68,13.7,1054000.0,8.585,8.5975,8.5724,8.585,1054000.0
2009-01-12 15:30:00,13.7,13.72,13.65,13.67,805400.0,8.585,8.5975,8.5536,8.5662,805400.0
2009-01-12 15:40:00,13.66,13.76,13.62,13.76,2639400.0,8.5599,8.6226,8.5348,8.6226,2639400.0
2009-01-12 15:50:00,13.75,13.84,13.75,13.79,3480600.0,8.6163,8.6727,8.6163,8.6414,3480600.0
2009-01-13 09:30:00,13.59,13.75,13.58,13.7,2422100.0,8.516,8.6163,8.5098,8.585,2422100.0
2009-01-13 09:40:00,13.71,14.18,13.7,14.1,6879700.0,8.5912,8.8857,8.585,8.8356,6879700.0
2009-01-13 09:50:00,14.1,14.11,14.0,14.03,2427600.0,8.8356,8.8419,8.773,8.7918,2427600.0
2009-01-13 10:00:00,14.03,14.08,13.87,13.88,3152400.0,8.7918,8.8231,8.6915,8.6978,3152400.0
2009-01-13 10:10:00,13.88,13.95,13.8,13.82,1334700.0,8.6978,8.7416,8.6476,8.6602,1334700.0
2009-01-13 10:20:00,13.82,13.83,13.65,13.69,3019700.0,8.6602,8.6664,8.5536,8.5787,3019700.0
2009-01-13 10:30:00,13.68,13.77,13.65,13.74,1708800.0,8.5724,8.6288,8.5536,8.61,1708800.0
2009-01-13 10:40:00,13.73,13.8,13.68,13.8,1907500.0,8.6038,8.6476,8.5724,8.6476,1907500.0
2009-01-13 10:50:00,13.8,13.9,13.78,13.86,2719400.0,8.6476,8.7103,8.6351,8.6852,2719400.0
2009-01-13 11:00:00,13.86,13.87,13.77,13.83,1757900.0,8.6852,8.6915,8.6288,8.6664,1757900.0
2009-01-13 11:10:00,13.83,13.83,13.69,13.72,1445500.0,8.6664,8.6664,8.5787,8.5975,1445500.0
2009-01-13 11:20:00,13.71,13.78,13.66,13.77,823200.0,8.5912,8.6351,8.5599,8.6288,823200.0
2009-01-13 11:30:00,13.78,13.86,13.75,13.81,883500.0,8.6351,8.6852,8.6163,8.6539,883500.0
2009-01-13 11:40:00,13.8,13.84,13.72,13.76,1087300.0,8.6476,8.6727,8.5975,8.6226,1087300.0
2009-01-13 11:50:00,13.75,13.8,13.69,13.78,836000.0,8.6163,8.6476,8.5787,8.6351,836000.0
2009-01-13 12:00:00,13.78,13.79,13.73,13.73,734300.0,8.6351,8.6414,8.6038,8.6038,734300.0
2009-01-13 12:10:00,13.73,13.75,13.7,13.71,455600.0,8.6038,8.6163,8.585,8.5912,455600.0
2009-01-13 12:20:00,13.72,13.75,13.7,13.7,412700.0,8.5975,8.6163,8.585,8.585,412700.0
2009-01-13 12:30:00,13.7,13.73,13.68,13.73,420200.0,8.585,8.6038,8.5724,8.6038,420200.0
2009-01-13 12:40:00,13.73,13.73,13.63,13.64,612200.0,8.6038,8.6038,8.5411,8.5474,612200.0
2009-01-13 12:50:00,13.64,13.67,13.61,13.61,791800.0,8.5474,8.5662,8.5286,8.5286,791800.0
2009-01-13 13:00:00,13.61,13.63,13.57,13.57,950500.0,8.5286,8.5411,8.5035,8.5035,950500.0
2009-01-13 13:10:00,13.57,13.63,13.57,13.59,725800.0,8.5035,8.5411,8.5035,8.516,725800.0
2009-01-13 13:20:00,13.59,13.59,13.5,13.58,1145400.0,8.516,8.516,8.4596,8.5098,1145400.0
2009-01-13 13:30:00,13.57,13.59,13.54,13.56,1226500.0,8.5035,8.516,8.4847,8.4972,1226500.0
2009-01-13 13:40:00,13.56,13.57,13.47,13.48,1386900.0,8.4972,8.5035,8.4408,8.4471,1386900.0
2009-01-13 13:50:00,13.49,13.55,13.48,13.54,886000.0,8.4534,8.491,8.4471,8.4847,886000.0
2009-01-13 14:00:00,13.54,13.58,13.53,13.56,1505800.0,8.4847,8.5098,8.4784,8.4972,1505800.0
2009-01-13 14:10:00,13.55,13.57,13.51,13.51,500100.0,8.491,8.5035,8.4659,8.4659,500100.0
2009-01-13 14:20:00,13.52,13.52,13.45,13.49,802300.0,8.4722,8.4722,8.4283,8.4534,802300.0
2009-01-13 14:30:00,13.48,13.62,13.48,13.61,935700.0,8.4471,8.5348,8.4471,8.5286,935700.0
2009-01-13 14:40:00,13.62,13.72,13.58,13.66,1566900.0,8.5348,8.5975,8.5098,8.5599,1566900.0
2009-01-13 14:50:00,13.66,13.72,13.62,13.62,1193100.0,8.5599,8.5975,8.5348,8.5348,1193100.0
2009-01-13 15:00:00,13.62,13.63,13.54,13.56,1065000.0,8.5348,8.5411,8.4847,8.4972,1065000.0
2009-01-13 15:10:00,13.55,13.63,13.55,13.61,1404700.0,8.491,8.5411,8.491,8.5286,1404700.0
2009-01-13 15:20:00,13.6,13.69,13.56,13.69,1380600.0,8.5223,8.5787,8.4972,8.5787,1380600.0
2009-01-13 15:30:00,13.68,13.73,13.59,13.69,1867400.0,8.5724,8.6038,8.516,8.5787,1867400.0
2009-01-13 15:40:00,13.69,13.74,13.63,13.71,1808100.0,8.5787,8.61,8.5411,8.5912,1808100.0
2009-01-13 15:50:00,13.71,13.76,13.61,13.71,4232500.0,8.5912,8.6226,8.5286,8.5912,4232500.0
2009-01-14 09:30:00,13.46,13.63,13.36,13.49,3092000.0,8.4346,8.5411,8.3719,8.4534,3092000.0
2009-01-14 09:40:00,13.49,13.52,13.31,13.32,2816100.0,8.4534,8.4722,8.3406,8.3468,2816100.0
2009-01-14 09:50:00,13.31,13.38,13.28,13.3,3113200.0,8.3406,8.3844,8.3218,8.3343,3113200.0
2009-01-14 10:00:00,13.3,13.34,13.27,13.31,1168000.0,8.3343,8.3594,8.3155,8.3406,1168000.0
2009-01-14 10:10:00,13.31,13.33,13.21,13.22,1563000.0,8.3406,8.3531,8.2779,8.2842,1563000.0
2009-01-14 10:20:00,13.22,13.32,13.2,13.3,2604600.0,8.2842,8.3468,8.2716,8.3343,2604600.0
2009-01-14 10:30:00,13.3,13.31,13.19,13.22,1630300.0,8.3343,8.3406,8.2654,8.2842,1630300.0
2009-01-14 10:40:00,13.21,13.23,13.1,13.16,2174400.0,8.2779,8.2904,8.209,8.2466,2174400.0
2009-01-14 10:50:00,13.16,13.23,13.13,13.16,1789700.0,8.2466,8.2904,8.2278,8.2466,1789700.0
2009-01-14 11:00:00,13.16,13.17,13.1,13.11,2023900.0,8.2466,8.2528,8.209,8.2152,2023900.0
2009-01-14 11:10:00,13.11,13.12,13.05,13.11,3532000.0,8.2152,8.2215,8.1776,8.2152,3532000.0
2009-01-14 11:20:00,13.11,13.18,13.09,13.17,3225700.0,8.2152,8.2591,8.2027,8.2528,3225700.0
2009-01-14 11:30:00,13.17,13.2,13.13,13.16,2157000.0,8.2528,8.2716,8.2278,8.2466,2157000.0
2009-01-14 11:40:00,13.16,13.3,13.15,13.29,1265300.0,8.2466,8.3343,8.2403,8.328,1265300.0
2009-01-14 11:50:00,13.3,13.38,13.26,13.3,3056300.0,8.3343,8.3844,8.3092,8.3343,3056300.0
2009-01-14 12:00:00,13.3,13.32,13.22,13.32,991400.0,8.3343,8.3468,8.2842,8.3468,991400.0
2009-01-14 12:10:00,13.32,13.32,13.21,13.23,865900.0,8.3468,8.3468,8.2779,8.2904,865900.0
2009-01-14 12:20:00,13.22,13.27,13.2,13.21,593900.0,8.2842,8.3155,8.2716,8.2779,593900.0
2009-01-14 12:30:00,13.21,13.23,13.18,13.21,1022000.0,8.2779,8.2904,8.2591,8.2779,1022000.0
2009-01-14 12:40:00,13.21,13.21,13.15,13.17,900300.0,8.2779,8.2779,8.2403,8.2528,900300.0
2009-01-14 12:50:00,13.16,13.25,13.16,13.24,614500.0,8.2466,8.303,8.2466,8.2967,614500.0
2009-01-14 13:00:00,13.23,13.26,13.2,13.25,416800.0,8.2904,8.3092,8.2716,8.303,416800.0
2009-01-14 13:10:00,13.25,13.26,13.2,13.24,430200.0,8.303,8.3092,8.2716,8.2967,430200.0
2009-01-14 13:20:00,13.24,13.24,13.17,13.18,224900.0,8.2967,8.2967,8.2528,8.2591,224900.0
2009-01-14 13:30:00,13.18,13.22,13.16,13.21,487100.0,8.2591,8.2842,8.2466,8.2779,487100.0
2009-01-14 13:40:00,13.21,13.28,13.21,13.27,409400.0,8.2779,8.3218,8.2779,8.3155,409400.0
2009-01-14 13:50:00,13.28,13.29,13.23,13.25,579700.0,8.3218,8.328,8.2904,8.303,579700.0
2009-01-14 14:00:00,13.25,13.27,13.2,13.27,930600.0,8.303,8.3155,8.2716,8.3155,930600.0
2009-01-14 14:10:00,13.25,13.3,13.24,13.27,586300.0,8.303,8.3343,8.2967,8.3155,586300.0
2009-01-14 14:20:00,13.27,13.28,13.23,13.24,984200.0,8.3155,8.3218,8.2904,8.2967,984200.0
2009-01-14 14:30:00,13.24,13.33,13.24,13.28,2090800.0,8.2967,8.3531,8.2967,8.3218,2090800.0
2009-01-14 14:40:00,13.27,13.31,13.24,13.26,1238300.0,8.3155,8.3406,8.2967,8.3092,1238300.0
2009-01-14 14:50:00,13.26,13.28,13.22,13.23,852700.0,8.3092,8.3218,8.2842,8.2904,852700.0
2009-01-14 15:00:00,13.22,13.23,13.11,13.12,1526600.0,8.2842,8.2904,8.2152,8.2215,1526600.0
2009-01-14 15:10:00,13.14,13.16,13.05,13.1,2069900.0,8.234,8.2466,8.1776,8.209,2069900.0
2009-01-14 15:20:00,13.1,13.13,13.03,13.05,1841600.0,8.209,8.2278,8.1651,8.1776,1841600.0
2009-01-14 15:30:00,13.04,13.1,13.02,13.03,1332200.0,8.1714,8.209,8.1588,8.1651,1332200.0
2009-01-14 15:40:00,13.03,13.18,12.97,13.16,3989200.0,8.1651,8.2591,8.1275,8.2466,3989200.0
2009-01-14 15:50:00,13.15,13.19,13.05,13.05,3619600.0,8.2403,8.2654,8.1776,8.1776,3619600.0
2009-01-15 09:30:00,13.01,13.18,13.0,13.13,2818200.0,8.1526,8.2591,8.1463,8.2278,2818200.0
2009-01-15 09:40:00,13.13,13.15,12.87,12.9,2466200.0,8.2278,8.2403,8.0649,8.0837,2466200.0
2009-01-15 09:50:00,12.9,12.95,12.88,12.92,2424500.0,8.0837,8.115,8.0711,8.0962,2424500.0
2009-01-15 10:00:00,12.92,13.04,12.88,12.89,1988700.0,8.0962,8.1714,8.0711,8.0774,1988700.0
2009-01-15 10:10:00,12.9,12.95,12.77,12.8,1383700.0,8.0837,8.115,8.0022,8.021,1383700.0
2009-01-15 10:20:00,12.8,12.86,12.75,12.78,1652500.0,8.021,8.0586,7.9897,8.0085,1652500.0
2009-01-15 10:30:00,12.78,12.88,12.71,12.73,1814100.0,8.0085,8.0711,7.9646,7.9771,1814100.0
2009-01-15 10:40:00,12.72,12.85,12.71,12.79,1384200.0,7.9709,8.0523,7.9646,8.0147,1384200.0
2009-01-15 10:50:00,12.79,12.89,12.79,12.8,1660600.0,8.0147,8.0774,8.0147,8.021,1660600.0
2009-01-15 11:00:00,12.8,12.95,12.79,12.91,1582700.0,8.021,8.115,8.0147,8.0899,1582700.0
2009-01-15 11:10:00,12.91,12.92,12.87,12.88,843900.0,8.0899,8.0962,8.0649,8.0711,843900.0
2009-01-15 11:20:00,12.88,12.97,12.87,12.9,1275900.0,8.0711,8.1275,8.0649,8.0837,1275900.0
2009-01-15 11:30:00,12.9,12.97,12.87,12.89,734200.0,8.0837,8.1275,8.0649,8.0774,734200.0
2009-01-15 11:40:00,12.89,12.92,12.83,12.84,545900.0,8.0774,8.0962,8.0398,8.0461,545900.0
2009-01-15 11:50:00,12.85,12.99,12.84,12.96,1566500.0,8.0523,8.14,8.0461,8.1212,1566500.0
2009-01-15 12:00:00,12.96,13.01,12.9,12.91,946000.0,8.1212,8.1526,8.0837,8.0899,946000.0
2009-01-15 12:10:00,12.91,12.92,12.86,12.87,1586000.0,8.0899,8.0962,8.0586,8.0649,1586000.0
2009-01-15 12:20:00,12.88,12.88,12.77,12.79,1181200.0,8.0711,8.0711,8.0022,8.0147,1181200.0
2009-01-15 12:30:00,12.79,12.83,12.75,12.75,567900.0,8.0147,8.0398,7.9897,7.9897,567900.0
2009-01-15 12:40:00,12.76,12.82,12.75,12.82,459100.0,7.9959,8.0335,7.9897,8.0335,459100.0
2009-01-15 12:50:00,12.81,12.85,12.81,12.83,880600.0,8.0273,8.0523,8.0273,8.0398,880600.0
2009-01-15 13:00:00,12.83,12.9,12.83,12.84,934700.0,8.0398,8.0837,8.0398,8.0461,934700.0
2009-01-15 13:10:00,12.84,13.01,12.84,12.99,2339600.0,8.0461,8.1526,8.0461,8.14,2339600.0
2009-01-15 13:20:00,13.0,13.01,12.94,12.99,1254000.0,8.1463,8.1526,8.1087,8.14,1254000.0
2009-01-15 13:30:00,12.99,13.14,12.98,13.12,2467700.0,8.14,8.234,8.1338,8.2215,2467700.0
2009-01-15 13:40:00,13.12,13.15,12.99,13.05,1133400.0,8.2215,8.2403,8.14,8.1776,1133400.0
2009-01-15 13:50:00,13.04,13.26,13.02,13.18,1846000.0,8.1714,8.3092,8.1588,8.2591,1846000.0
2009-01-15 14:00:00,13.18,13.3,13.14,13.21,1965300.0,8.2591,8.3343,8.234,8.2779,1965300.0
2009-01-15 14:10:00,13.22,13.29,13.18,13.27,1537600.0,8.2842,8.328,8.2591,8.3155,1537600.0
2009-01-15 14:20:00,13.27,13.34,13.18,13.28,1698000.0,8.3155,8.3594,8.2591,8.3218,1698000.0
2009-01-15 14:30:00,13.27,13.34,13.18,13.25,1254600.0,8.3155,8.3594,8.2591,8.303,1254600.0
2009-01-15 14:40:00,13.25,13.35,13.23,13.31,1742400.0,8.303,8.3656,8.2904,8.3406,1742400.0
2009-01-15 14:50:00,13.31,13.35,13.23,13.28,1089000.0,8.3406,8.3656,8.2904,8.3218,1089000.0
2009-01-15 15:00:00,13.27,13.42,13.25,13.28,1602100.0,8.3155,8.4095,8.303,8.3218,1602100.0
2009-01-15 15:10:00,13.28,13.42,13.27,13.4,831900.0,8.3218,8.4095,8.3155,8.397,831900.0
2009-01-15 15:20:00,13.4,13.45,13.23,13.27,1955800.0,8.397,8.4283,8.2904,8.3155,1955800.0
2009-01-15 15:30:00,13.26,13.29,13.22,13.28,2007000.0,8.3092,8.328,8.2842,8.3218,2007000.0
2009-01-15 15:40:00,13.28,13.28,13.13,13.19,1733700.0,8.3218,8.3218,8.2278,8.2654,1733700.0
2009-01-15 15:50:00,13.19,13.36,13.19,13.29,3489700.0,8.2654,8.3719,8.2654,8.328,3489700.0
2009-01-16 09:30:00,13.89,13.95,13.71,13.73,9910100.0,8.704,8.7416,8.5912,8.6038,9910100.0
2009-01-16 09:40:00,13.72,13.96,13.72,13.89,5446800.0,8.5975,8.7479,8.5975,8.704,5446800.0
2009-01-16 09:50:00,13.9,13.96,13.73,13.75,4011400.0,8.7103,8.7479,8.6038,8.6163,4011400.0
2009-01-16 10:00:00,13.74,13.83,13.72,13.75,3566800.0,8.61,8.6664,8.5975,8.6163,3566800.0
2009-01-16 10:10:00,13.75,13.76,13.55,13.6,3407300.0,8.6163,8.6226,8.491,8.5223,3407300.0
2009-01-16 10:20:00,13.61,13.71,13.6,13.62,2124100.0,8.5286,8.5912,8.5223,8.5348,2124100.0
2009-01-16 10:30:00,13.62,13.76,13.61,13.74,1910400.0,8.5348,8.6226,8.5286,8.61,1910400.0
2009-01-16 10:40:00,13.74,13.74,13.58,13.62,2390600.0,8.61,8.61,8.5098,8.5348,2390600.0
2009-01-16 10:50:00,13.62,13.65,13.57,13.65,1380800.0,8.5348,8.5536,8.5035,8.5536,1380800.0
2009-01-16 11:00:00,13.65,13.71,13.62,13.63,2034400.0,8.5536,8.5912,8.5348,8.5411,2034400.0
2009-01-16 11:10:00,13.63,13.68,13.58,13.63,2444200.0,8.5411,8.5724,8.5098,8.5411,2444200.0
2009-01-16 11:20:00,13.64,13.68,13.56,13.59,1509300.0,8.5474,8.5724,8.4972,8.516,1509300.0
2009-01-16 11:30:00,13.59,13.61,13.38,13.47,1878200.0,8.516,8.5286,8.3844,8.4408,1878200.0
2009-01-16 11:40:00,13.47,13.55,13.39,13.52,1518500.0,8.4408,8.491,8.3907,8.4722,1518500.0
2009-01-16 11:50:00,13.53,13.57,13.4,13.46,1142400.0,8.4784,8.5035,8.397,8.4346,1142400.0
2009-01-16 12:00:00,13.46,13.49,13.41,13.43,1180200.0,8.4346,8.4534,8.4032,8.4158,1180200.0
2009-01-16 12:10:00,13.43,13.51,13.35,13.39,1238100.0,8.4158,8.4659,8.3656,8.3907,1238100.0
2009-01-16 12:20:00,13.39,13.4,13.27,13.32,1577000.0,8.3907,8.397,8.3155,8.3468,1577000.0
2009-01-16 12:30:00,13.31,13.42,13.3,13.41,1133400.0,8.3406,8.4095,8.3343,8.4032,1133400.0
2009-01-16 12:40:00,13.41,13.5,13.38,13.4,1286200.0,8.4032,8.4596,8.3844,8.397,1286200.0
2009-01-16 12:50:00,13.4,13.48,13.39,13.45,785400.0,8.397,8.4471,8.3907,8.4283,785400.0
2009-01-16 13:00:00,13.45,13.49,13.36,13.42,539500.0,8.4283,8.4534,8.3719,8.4095,539500.0
2009-01-16 13:10:00,13.42,13.48,13.36,13.43,688800.0,8.4095,8.4471,8.3719,8.4158,688800.0
2009-01-16 13:20:00,13.43,13.54,13.39,13.52,1236600.0,8.4158,8.4847,8.3907,8.4722,1236600.0
2009-01-16 13:30:00,13.52,13.66,13.45,13.61,1841300.0,8.4722,8.5599,8.4283,8.5286,1841300.0
2009-01-16 13:40:00,13.62,13.68,13.6,13.62,1242400.0,8.5348,8.5724,8.5223,8.5348,1242400.0
2009-01-16 13:50:00,13.62,13.67,13.59,13.67,1027400.0,8.5348,8.5662,8.516,8.5662,1027400.0
2009-01-16 14:00:00,13.67,13.69,13.6,13.64,1024600.0,8.5662,8.5787,8.5223,8.5474,1024600.0
2009-01-16 14:10:00,13.63,13.66,13.56,13.58,1305500.0,8.5411,8.5599,8.4972,8.5098,1305500.0
2009-01-16 14:20:00,13.58,13.64,13.52,13.6,1015400.0,8.5098,8.5474,8.4722,8.5223,1015400.0
2009-01-16 14:30:00,13.6,13.67,13.53,13.56,953600.0,8.5223,8.5662,8.4784,8.4972,953600.0
2009-01-16 14:40:00,13.56,13.61,13.54,13.55,564100.0,8.4972,8.5286,8.4847,8.491,564100.0
2009-01-16 14:50:00,13.56,13.66,13.55,13.64,670300.0,8.4972,8.5599,8.491,8.5474,670300.0
2009-01-16 15:00:00,13.63,13.67,13.58,13.65,1049100.0,8.5411,8.5662,8.5098,8.5536,1049100.0
2009-01-16 15:10:00,13.65,13.76,13.65,13.74,1666100.0,8.5536,8.6226,8.5536,8.61,1666100.0
2009-01-16 15:20:00,13.74,13.79,13.61,13.62,1517200.0,8.61,8.6414,8.5286,8.5348,1517200.0
2009-01-16 15:30:00,13.62,13.76,13.61,13.69,1615800.0,8.5348,8.6226,8.5286,8.5787,1615800.0
2009-01-16 15:40:00,13.69,13.77,13.6,13.7,2409200.0,8.5787,8.6288,8.5223,8.585,2409200.0
2009-01-16 15:50:00,13.7,13.78,13.64,13.76,4489400.0,8.585,8.6351,8.5474,8.6226,4489400.0
2009-01-20 09:30:00,13.6,13.74,13.47,13.51,2504500.0,8.5223,8.61,8.4408,8.4659,2504500.0
2009-01-20 09:40:00,13.51,13.58,13.42,13.44,1636500.0,8.4659,8.5098,8.4095,8.422,1636500.0
2009-01-20 09:50:00,13.45,13.51,13.36,13.43,1866500.0,8.4283,8.4659,8.3719,8.4158,1866500.0
2009-01-20 10:00:00,13.44,13.46,13.35,13.45,1595100.0,8.422,8.4346,8.3656,8.4283,1595100.0
2009-01-20 10:10:00,13.46,13.5,13.39,13.44,1113400.0,8.4346,8.4596,8.3907,8.422,1113400.0
2009-01-20 10:20:00,13.44,13.5,13.4,13.48,1126700.0,8.422,8.4596,8.397,8.4471,1126700.0
2009-01-20 10:30:00,13.47,13.5,13.41,13.43,1169300.0,8.4408,8.4596,8.4032,8.4158,1169300.0
2009-01-20 10:40:00,13.43,13.43,13.34,13.37,941600.0,8.4158,8.4158,8.3594,8.3782,941600.0
2009-01-20 10:50:00,13.37,13.4,13.31,13.34,1109300.0,8.3782,8.397,8.3406,8.3594,1109300.0
2009-01-20 11:00:00,13.33,13.37,13.27,13.29,901700.0,8.3531,8.3782,8.3155,8.328,901700.0
2009-01-20 11:10:00,13.28,13.29,13.23,13.25,882200.0,8.3218,8.328,8.2904,8.303,882200.0
2009-01-20 11:20:00,13.25,13.26,13.16,13.16,1403500.0,8.303,8.3092,8.2466,8.2466,1403500.0
2009-01-20 11:30:00,13.16,13.23,13.16,13.21,1621500.0,8.2466,8.2904,8.2466,8.2779,1621500.0
2009-01-20 11:40:00,13.2,13.29,13.2,13.28,698200.0,8.2716,8.328,8.2716,8.3218,698200.0
2009-01-20 11:50:00,13.27,13.27,13.2,13.21,665600.0,8.3155,8.3155,8.2716,8.2779,665600.0
2009-01-20 12:00:00,13.21,13.3,13.2,13.25,1259400.0,8.2779,8.3343,8.2716,8.303,1259400.0
2009-01-20 12:10:00,13.25,13.34,13.24,13.28,667300.0,8.303,8.3594,8.2967,8.3218,667300.0
2009-01-20 12:20:00,13.29,13.29,13.15,13.18,1196700.0,8.328,8.328,8.2403,8.2591,1196700.0
2009-01-20 12:30:00,13.18,13.27,13.17,13.23,1079700.0,8.2591,8.3155,8.2528,8.2904,1079700.0
2009-01-20 12:40:00,13.23,13.3,13.19,13.26,821400.0,8.2904,8.3343,8.2654,8.3092,821400.0
2009-01-20 12:50:00,13.26,13.28,13.21,13.25,886900.0,8.3092,8.3218,8.2779,8.303,886900.0
2009-01-20 13:00:00,13.25,13.3,13.2,13.21,1007400.0,8.303,8.3343,8.2716,8.2779,1007400.0
2009-01-20 13:10:00,13.21,13.23,13.11,13.15,1128000.0,8.2779,8.2904,8.2152,8.2403,1128000.0
2009-01-20 13:20:00,13.14,13.22,13.14,13.19,932800.0,8.234,8.2842,8.234,8.2654,932800.0
2009-01-20 13:30:00,13.2,13.2,13.09,13.15,2034400.0,8.2716,8.2716,8.2027,8.2403,2034400.0
2009-01-20 13:40:00,13.15,13.18,13.07,13.08,834200.0,8.2403,8.2591,8.1902,8.1964,834200.0
2009-01-20 13:50:00,13.09,13.11,13.05,13.08,1383000.0,8.2027,8.2152,8.1776,8.1964,1383000.0
2009-01-20 14:00:00,13.09,13.12,13.05,13.08,1353800.0,8.2027,8.2215,8.1776,8.1964,1353800.0
2009-01-20 14:10:00,13.07,13.09,13.02,13.03,1264800.0,8.1902,8.2027,8.1588,8.1651,1264800.0
2009-01-20 14:20:00,13.03,13.04,12.94,13.01,1798400.0,8.1651,8.1714,8.1087,8.1526,1798400.0
2009-01-20 14:30:00,13.0,13.08,12.98,13.02,1120700.0,8.1463,8.1964,8.1338,8.1588,1120700.0
2009-01-20 14:40:00,13.03,13.54,12.98,13.03,1748800.0,8.1651,8.4847,8.1338,8.1651,1748800.0
2009-01-20 14:50:00,13.03,13.07,12.96,13.0,1277100.0,8.1651,8.1902,8.1212,8.1463,1277100.0
2009-01-20 15:00:00,13.01,13.01,12.92,12.93,1467100.0,8.1526,8.1526,8.0962,8.1024,1467100.0
2009-01-20 15:10:00,12.93,13.0,12.82,12.92,2507700.0,8.1024,8.1463,8.0335,8.0962,2507700.0
2009-01-20 15:20:00,12.91,12.96,12.87,12.87,1309600.0,8.0899,8.1212,8.0649,8.0649,1309600.0
2009-01-20 15:30:00,12.87,13.04,12.87,12.96,2136500.0,8.0649,8.1714,8.0649,8.1212,2136500.0
2009-01-20 15:40:00,12.96,12.99,12.92,12.96,2162000.0,8.1212,8.14,8.0962,8.1212,2162000.0
2009-01-20 15:50:00,12.96,12.97,12.82,12.83,5273300.0,8.1212,8.1275,8.0335,8.0398,5273300.0
2009-01-21 09:30:00,13.01,13.12,12.95,12.95,2435700.0,8.1526,8.2215,8.115,8.115,2435700.0
2009-01-21 09:40:00,12.98,13.01,12.91,13.0,1159800.0,8.1338,8.1526,8.0899,8.1463,1159800.0
2009-01-21 09:50:00,13.0,13.06,12.91,12.98,1965400.0,8.1463,8.1839,8.0899,8.1338,1965400.0
2009-01-21 10:00:00,12.99,13.06,12.96,12.98,1774000.0,8.14,8.1839,8.1212,8.1338,1774000.0
2009-01-21 10:10:00,12.98,13.03,12.95,13.01,1285200.0,8.1338,8.1651,8.115,8.1526,1285200.0
2009-01-21 10:20:00,13.02,13.06,12.99,12.99,1000300.0,8.1588,8.1839,8.14,8.14,1000300.0
2009-01-21 10:30:00,13.0,13.01,12.83,12.87,1038300.0,8.1463,8.1526,8.0398,8.0649,1038300.0
2009-01-21 10:40:00,12.87,12.87,12.75,12.76,1180400.0,8.0649,8.0649,7.9897,7.9959,1180400.0
2009-01-21 10:50:00,12.76,12.77,12.64,12.64,1645400.0,7.9959,8.0022,7.9207,7.9207,1645400.0
2009-01-21 11:00:00,12.64,12.76,12.64,12.73,1087400.0,7.9207,7.9959,7.9207,7.9771,1087400.0
2009-01-21 11:10:00,12.73,12.74,12.67,12.72,677700.0,7.9771,7.9834,7.9395,7.9709,677700.0
2009-01-21 11:20:00,12.71,12.73,12.69,12.73,760500.0,7.9646,7.9771,7.9521,7.9771,760500.0
2009-01-21 11:30:00,12.73,12.76,12.72,12.73,879800.0,7.9771,7.9959,7.9709,7.9771,879800.0
2009-01-21 11:40:00,12.72,12.79,12.72,12.73,512800.0,7.9709,8.0147,7.9709,7.9771,512800.0
2009-01-21 11:50:00,12.73,12.79,12.7,12.7,1017900.0,7.9771,8.0147,7.9583,7.9583,1017900.0
2009-01-21 12:00:00,12.71,12.76,12.67,12.76,471300.0,7.9646,7.9959,7.9395,7.9959,471300.0
2009-01-21 12:10:00,12.76,12.8,12.73,12.74,439900.0,7.9959,8.021,7.9771,7.9834,439900.0
2009-01-21 12:20:00,12.74,12.78,12.68,12.71,765100.0,7.9834,8.0085,7.9458,7.9646,765100.0
2009-01-21 12:30:00,12.7,12.75,12.66,12.66,633700.0,7.9583,7.9897,7.9333,7.9333,633700.0
2009-01-21 12:40:00,12.67,12.69,12.61,12.63,813100.0,7.9395,7.9521,7.9019,7.9145,813100.0
2009-01-21 12:50:00,12.63,12.7,12.6,12.69,434500.0,7.9145,7.9583,7.8957,7.9521,434500.0
2009-01-21 13:00:00,12.69,12.76,12.66,12.74,618800.0,7.9521,7.9959,7.9333,7.9834,618800.0
2009-01-21 13:10:00,12.74,12.75,12.67,12.69,560000.0,7.9834,7.9897,7.9395,7.9521,560000.0
2009-01-21 13:20:00,12.69,12.72,12.62,12.62,579200.0,7.9521,7.9709,7.9082,7.9082,579200.0
2009-01-21 13:30:00,12.63,12.76,12.62,12.75,813700.0,7.9145,7.9959,7.9082,7.9897,813700.0
2009-01-21 13:40:00,12.74,12.77,12.68,12.76,1059100.0,7.9834,8.0022,7.9458,7.9959,1059100.0
2009-01-21 13:50:00,12.76,12.8,12.72,12.79,1361000.0,7.9959,8.021,7.9709,8.0147,1361000.0
2009-01-21 14:00:00,12.8,12.8,12.74,12.76,890900.0,8.021,8.021,7.9834,7.9959,890900.0
2009-01-21 14:10:00,12.76,12.81,12.75,12.79,881400.0,7.9959,8.0273,7.9897,8.0147,881400.0
2009-01-21 14:20:00,12.8,12.83,12.77,12.81,799400.0,8.021,8.0398,8.0022,8.0273,799400.0
2009-01-21 14:30:00,12.82,12.94,12.5,12.9,1607200.0,8.0335,8.1087,7.833,8.0837,1607200.0
2009-01-21 14:40:00,12.89,12.93,12.85,12.88,909200.0,8.0774,8.1024,8.0523,8.0711,909200.0
2009-01-21 14:50:00,12.88,13.0,12.87,12.98,1997000.0,8.0711,8.1463,8.0649,8.1338,1997000.0
2009-01-21 15:00:00,12.98,13.14,12.97,13.14,1961800.0,8.1338,8.234,8.1275,8.234,1961800.0
2009-01-21 15:10:00,13.13,13.15,13.05,13.11,1470000.0,8.2278,8.2403,8.1776,8.2152,1470000.0
2009-01-21 15:20:00,13.11,13.12,13.0,13.03,1721500.0,8.2152,8.2215,8.1463,8.1651,1721500.0
2009-01-21 15:30:00,13.03,13.13,13.01,13.12,2009800.0,8.1651,8.2278,8.1526,8.2215,2009800.0
2009-01-21 15:40:00,13.12,13.18,13.09,13.12,2837500.0,8.2215,8.2591,8.2027,8.2215,2837500.0
2009-01-21 15:50:00,13.12,13.26,13.12,13.26,5747000.0,8.2215,8.3092,8.2215,8.3092,5747000.0
2009-01-22 09:30:00,12.83,12.99,12.8,12.93,2785700.0,8.0398,8.14,8.021,8.1024,2785700.0
2009-01-22 09:40:00,12.94,12.98,12.72,12.72,2392800.0,8.1087,8.1338,7.9709,7.9709,2392800.0
2009-01-22 09:50:00,12.72,12.82,12.71,12.75,2598300.0,7.9709,8.0335,7.9646,7.9897,2598300.0
2009-01-22 10:00:00,12.74,12.78,12.61,12.73,2543200.0,7.9834,8.0085,7.9019,7.9771,2543200.0
2009-01-22 10:10:00,12.73,12.78,12.66,12.75,1794600.0,7.9771,8.0085,7.9333,7.9897,1794600.0
2009-01-22 10:20:00,12.74,12.77,12.65,12.74,2002400.0,7.9834,8.0022,7.927,7.9834,2002400.0
2009-01-22 10:30:00,12.73,12.78,12.65,12.75,2777700.0,7.9771,8.0085,7.927,7.9897,2777700.0
2009-01-22 10:40:00,12.75,12.76,12.68,12.68,1038900.0,7.9897,7.9959,7.9458,7.9458,1038900.0
2009-01-22 10:50:00,12.69,12.73,12.67,12.7,818000.0,7.9521,7.9771,7.9395,7.9583,818000.0
2009-01-22 11:00:00,12.69,12.7,12.63,12.65,1364600.0,7.9521,7.9583,7.9145,7.927,1364600.0
2009-01-22 11:10:00,12.65,12.74,12.62,12.73,1346700.0,7.927,7.9834,7.9082,7.9771,1346700.0
2009-01-22 11:20:00,12.72,12.81,12.69,12.73,1905800.0,7.9709,8.0273,7.9521,7.9771,1905800.0
2009-01-22 11:30:00,12.73,12.73,12.64,12.66,1306000.0,7.9771,7.9771,7.9207,7.9333,1306000.0
2009-01-22 11:40:00,12.66,12.67,12.61,12.64,847600.0,7.9333,7.9395,7.9019,7.9207,847600.0
2009-01-22 11:50:00,12.64,12.66,12.6,12.62,1470900.0,7.9207,7.9333,7.8957,7.9082,1470900.0
2009-01-22 12:00:00,12.62,12.63,12.55,12.55,798200.0,7.9082,7.9145,7.8643,7.8643,798200.0
2009-01-22 12:10:00,12.55,12.61,12.55,12.59,1385700.0,7.8643,7.9019,7.8643,7.8894,1385700.0
2009-01-22 12:20:00,12.58,12.63,12.56,12.63,1455400.0,7.8831,7.9145,7.8706,7.9145,1455400.0
2009-01-22 12:30:00,12.62,12.64,12.58,12.6,1525000.0,7.9082,7.9207,7.8831,7.8957,1525000.0
2009-01-22 12:40:00,12.6,12.67,12.56,12.64,1420700.0,7.8957,7.9395,7.8706,7.9207,1420700.0
2009-01-22 12:50:00,12.65,12.69,12.64,12.64,1050200.0,7.927,7.9521,7.9207,7.9207,1050200.0
2009-01-22 13:00:00,12.64,12.72,12.64,12.71,1417600.0,7.9207,7.9709,7.9207,7.9646,1417600.0
2009-01-22 13:10:00,12.7,12.77,12.67,12.74,1968600.0,7.9583,8.0022,7.9395,7.9834,1968600.0
2009-01-22 13:20:00,12.74,12.74,12.66,12.68,751700.0,7.9834,7.9834,7.9333,7.9458,751700.0
2009-01-22 13:30:00,12.67,12.67,12.61,12.65,1659500.0,7.9395,7.9395,7.9019,7.927,1659500.0
2009-01-22 13:40:00,12.64,12.8,12.63,12.77,2122900.0,7.9207,8.021,7.9145,8.0022,2122900.0
2009-01-22 13:50:00,12.77,12.84,12.75,12.83,1075200.0,8.0022,8.0461,7.9897,8.0398,1075200.0
2009-01-22 14:00:00,12.84,12.95,12.79,12.88,2526800.0,8.0461,8.115,8.0147,8.0711,2526800.0
2009-01-22 14:10:00,12.88,13.07,12.87,13.04,2336900.0,8.0711,8.1902,8.0649,8.1714,2336900.0
2009-01-22 14:20:00,13.04,13.07,12.93,12.96,1855300.0,8.1714,8.1902,8.1024,8.1212,1855300.0
2009-01-22 14:30:00,12.95,13.02,12.92,13.0,1301800.0,8.115,8.1588,8.0962,8.1463,1301800.0
2009-01-22 14:40:00,13.0,13.02,12.84,12.85,1598400.0,8.1463,8.1588,8.0461,8.0523,1598400.0
2009-01-22 14:50:00,12.84,12.91,12.82,12.9,1123500.0,8.0461,8.0899,8.0335,8.0837,1123500.0
2009-01-22 15:00:00,12.9,12.91,12.75,12.77,1793000.0,8.0837,8.0899,7.9897,8.0022,1793000.0
2009-01-22 15:10:00,12.77,12.83,12.72,12.75,1992300.0,8.0022,8.0398,7.9709,7.9897,1992300.0
2009-01-22 15:20:00,12.75,12.8,12.73,12.77,1171100.0,7.9897,8.021,7.9771,8.0022,1171100.0
2009-01-22 15:30:00,12.77,12.8,12.72,12.75,1465200.0,8.0022,8.021,7.9709,7.9897,1465200.0
2009-01-22 15:40:00,12.75,12.91,12.75,12.9,2288300.0,7.9897,8.0899,7.9897,8.0837,2288300.0
2009-01-22 15:50:00,12.9,12.95,12.76,12.8,4503500.0,8.0837,8.115,7.9959,8.021,4503500.0
2009-01-23 09:30:00,12.6,12.92,12.58,12.65,3095200.0,7.8957,8.0962,7.8831,7.927,3095200.0
2009-01-23 09:40:00,12.64,12.8,12.64,12.8,2764600.0,7.9207,8.021,7.9207,8.021,2764600.0
2009-01-23 09:50:00,12.8,12.96,12.76,12.87,3061100.0,8.021,8.1212,7.9959,8.0649,3061100.0
2009-01-23 10:00:00,12.86,12.96,12.82,12.83,1439300.0,8.0586,8.1212,8.0335,8.0398,1439300.0
2009-01-23 10:10:00,12.83,13.08,12.79,13.02,2372900.0,8.0398,8.1964,8.0147,8.1588,2372900.0
2009-01-23 10:20:00,13.03,13.06,12.95,13.0,1872400.0,8.1651,8.1839,8.115,8.1463,1872400.0
2009-01-23 10:30:00,13.0,13.07,12.93,13.02,1635800.0,8.1463,8.1902,8.1024,8.1588,1635800.0
2009-01-23 10:40:00,13.02,13.02,12.9,12.94,1076100.0,8.1588,8.1588,8.0837,8.1087,1076100.0
2009-01-23 10:50:00,12.94,12.98,12.91,12.95,861600.0,8.1087,8.1338,8.0899,8.115,861600.0
2009-01-23 11:00:00,12.94,13.1,12.94,13.05,921900.0,8.1087,8.209,8.1087,8.1776,921900.0
2009-01-23 11:10:00,13.05,13.14,13.02,13.09,1460600.0,8.1776,8.234,8.1588,8.2027,1460600.0
2009-01-23 11:20:00,13.09,13.15,13.06,13.11,1872300.0,8.2027,8.2403,8.1839,8.2152,1872300.0
2009-01-23 11:30:00,13.11,13.18,13.08,13.09,1745000.0,8.2152,8.2591,8.1964,8.2027,1745000.0
2009-01-23 11:40:00,13.09,13.16,13.08,13.12,743800.0,8.2027,8.2466,8.1964,8.2215,743800.0
2009-01-23 11:50:00,13.13,13.16,13.04,13.08,796100.0,8.2278,8.2466,8.1714,8.1964,796100.0
2009-01-23 12:00:00,13.08,13.12,13.04,13.06,913100.0,8.1964,8.2215,8.1714,8.1839,913100.0
2009-01-23 12:10:00,13.06,13.11,13.04,13.08,995700.0,8.1839,8.2152,8.1714,8.1964,995700.0
2009-01-23 12:20:00,13.08,13.17,13.03,13.08,1974900.0,8.1964,8.2528,8.1651,8.1964,1974900.0
2009-01-23 12:30:00,13.09,13.09,12.95,12.95,1334900.0,8.2027,8.2027,8.115,8.115,1334900.0
2009-01-23 12:40:00,12.95,13.1,12.94,13.07,1022300.0,8.115,8.209,8.1087,8.1902,1022300.0
2009-01-23 12:50:00,13.06,13.12,13.0,13.04,666700.0,8.1839,8.2215,8.1463,8.1714,666700.0
2009-01-23 13:00:00,13.04,13.14,12.96,13.06,1822500.0,8.1714,8.234,8.1212,8.1839,1822500.0
2009-01-23 13:10:00,13.07,13.26,13.06,13.25,1463200.0,8.1902,8.3092,8.1839,8.303,1463200.0
2009-01-23 13:20:00,13.24,13.27,13.19,13.2,629600.0,8.2967,8.3155,8.2654,8.2716,629600.0
2009-01-23 13:30:00,13.2,13.33,13.19,13.28,1286500.0,8.2716,8.3531,8.2654,8.3218,1286500.0
2009-01-23 13:40:00,13.29,13.36,13.29,13.32,799400.0,8.328,8.3719,8.328,8.3468,799400.0
2009-01-23 13:50:00,13.31,13.38,13.26,13.36,1087600.0,8.3406,8.3844,8.3092,8.3719,1087600.0
2009-01-23 14:00:00,13.37,13.39,13.31,13.35,856900.0,8.3782,8.3907,8.3406,8.3656,856900.0
2009-01-23 14:10:00,13.35,13.35,13.24,13.28,1175800.0,8.3656,8.3656,8.2967,8.3218,1175800.0
2009-01-23 14:20:00,13.29,13.39,13.26,13.37,972000.0,8.328,8.3907,8.3092,8.3782,972000.0
2009-01-23 14:30:00,13.38,13.39,13.26,13.35,1015700.0,8.3844,8.3907,8.3092,8.3656,1015700.0
2009-01-23 14:40:00,13.35,13.36,13.22,13.23,1883900.0,8.3656,8.3719,8.2842,8.2904,1883900.0
2009-01-23 14:50:00,13.24,13.24,13.09,13.14,1596000.0,8.2967,8.2967,8.2027,8.234,1596000.0
2009-01-23 15:00:00,13.14,13.2,13.08,13.11,997300.0,8.234,8.2716,8.1964,8.2152,997300.0
2009-01-23 15:10:00,13.11,13.19,13.1,13.11,1126800.0,8.2152,8.2654,8.209,8.2152,1126800.0
2009-01-23 15:20:00,13.11,13.17,13.07,13.09,1810200.0,8.2152,8.2528,8.1902,8.2027,1810200.0
2009-01-23 15:30:00,13.09,13.15,13.07,13.09,1258700.0,8.2027,8.2403,8.1902,8.2027,1258700.0
2009-01-23 15:40:00,13.1,13.14,13.08,13.12,1176000.0,8.209,8.234,8.1964,8.2215,1176000.0
2009-01-23 15:50:00,13.12,13.22,13.09,13.1,3422200.0,8.2215,8.2842,8.2027,8.209,3422200.0
2009-01-26 09:30:00,13.1,13.29,13.03,13.23,1887200.0,8.209,8.328,8.1651,8.2904,1887200.0
2009-01-26 09:40:00,13.23,13.35,13.22,13.32,1893700.0,8.2904,8.3656,8.2842,8.3468,1893700.0
2009-01-26 09:50:00,13.33,13.37,13.27,13.34,921800.0,8.3531,8.3782,8.3155,8.3594,921800.0
2009-01-26 10:00:00,13.34,13.5,13.34,13.43,1678700.0,8.3594,8.4596,8.3594,8.4158,1678700.0
2009-01-26 10:10:00,13.43,13.53,13.42,13.46,1108400.0,8.4158,8.4784,8.4095,8.4346,1108400.0
2009-01-26 10:20:00,13.46,13.55,13.46,13.51,1376600.0,8.4346,8.491,8.4346,8.4659,1376600.0
2009-01-26 10:30:00,13.52,13.58,13.51,13.52,736100.0,8.4722,8.5098,8.4659,8.4722,736100.0
2009-01-26 10:40:00,13.52,13.57,13.47,13.47,1080900.0,8.4722,8.5035,8.4408,8.4408,1080900.0
2009-01-26 10:50:00,13.48,13.48,13.43,13.48,568300.0,8.4471,8.4471,8.4158,8.4471,568300.0
2009-01-26 11:00:00,13.47,13.54,13.45,13.48,526700.0,8.4408,8.4847,8.4283,8.4471,526700.0
2009-01-26 11:10:00,13.48,13.54,13.46,13.47,708800.0,8.4471,8.4847,8.4346,8.4408,708800.0
2009-01-26 11:20:00,13.48,13.53,13.47,13.52,561700.0,8.4471,8.4784,8.4408,8.4722,561700.0
2009-01-26 11:30:00,13.52,13.55,13.51,13.53,377100.0,8.4722,8.491,8.4659,8.4784,377100.0
2009-01-26 11:40:00,13.52,13.53,13.45,13.45,351800.0,8.4722,8.4784,8.4283,8.4283,351800.0
2009-01-26 11:50:00,13.46,13.48,13.41,13.48,832800.0,8.4346,8.4471,8.4032,8.4471,832800.0
2009-01-26 12:00:00,13.48,13.55,13.47,13.52,550000.0,8.4471,8.491,8.4408,8.4722,550000.0
2009-01-26 12:10:00,13.52,13.53,13.49,13.51,441600.0,8.4722,8.4784,8.4534,8.4659,441600.0
2009-01-26 12:20:00,13.51,13.55,13.5,13.53,677400.0,8.4659,8.491,8.4596,8.4784,677400.0
2009-01-26 12:30:00,13.53,13.55,13.46,13.48,578500.0,8.4784,8.491,8.4346,8.4471,578500.0
2009-01-26 12:40:00,13.49,13.54,13.45,13.49,699700.0,8.4534,8.4847,8.4283,8.4534,699700.0
2009-01-26 12:50:00,13.49,13.54,13.48,13.52,476300.0,8.4534,8.4847,8.4471,8.4722,476300.0
2009-01-26 13:00:00,13.51,13.55,13.43,13.44,634200.0,8.4659,8.491,8.4158,8.422,634200.0
2009-01-26 13:10:00,13.45,13.51,13.41,13.48,822300.0,8.4283,8.4659,8.4032,8.4471,822300.0
2009-01-26 13:20:00,13.48,13.49,13.39,13.42,739100.0,8.4471,8.4534,8.3907,8.4095,739100.0
2009-01-26 13:30:00,13.43,13.44,13.35,13.39,732000.0,8.4158,8.422,8.3656,8.3907,732000.0
2009-01-26 13:40:00,13.4,13.47,13.4,13.41,626600.0,8.397,8.4408,8.397,8.4032,626600.0
2009-01-26 13:50:00,13.4,13.41,13.31,13.36,799100.0,8.397,8.4032,8.3406,8.3719,799100.0
2009-01-26 14:00:00,13.36,13.37,13.17,13.24,1404400.0,8.3719,8.3782,8.2528,8.2967,1404400.0
2009-01-26 14:10:00,13.24,13.25,13.15,13.2,713400.0,8.2967,8.303,8.2403,8.2716,713400.0
2009-01-26 14:20:00,13.2,13.24,13.18,13.18,553900.0,8.2716,8.2967,8.2591,8.2591,553900.0
2009-01-26 14:30:00,13.19,13.25,13.18,13.23,707600.0,8.2654,8.303,8.2591,8.2904,707600.0
2009-01-26 14:40:00,13.23,13.26,13.18,13.25,972500.0,8.2904,8.3092,8.2591,8.303,972500.0
2009-01-26 14:50:00,13.25,13.33,13.24,13.32,675800.0,8.303,8.3531,8.2967,8.3468,675800.0
2009-01-26 15:00:00,13.32,13.39,13.31,13.37,992900.0,8.3468,8.3907,8.3406,8.3782,992900.0
2009-01-26 15:10:00,13.38,13.41,13.31,13.37,790400.0,8.3844,8.4032,8.3406,8.3782,790400.0
2009-01-26 15:20:00,13.37,13.48,13.36,13.4,1048500.0,8.3782,8.4471,8.3719,8.397,1048500.0
2009-01-26 15:30:00,13.4,13.42,13.34,13.34,986400.0,8.397,8.4095,8.3594,8.3594,986400.0
2009-01-26 15:40:00,13.34,13.37,13.27,13.33,1138500.0,8.3594,8.3782,8.3155,8.3531,1138500.0
2009-01-26 15:50:00,13.33,13.41,13.33,13.4,2827200.0,8.3531,8.4032,8.3531,8.397,2827200.0
2009-01-27 09:30:00,13.54,13.79,13.5,13.71,2695100.0,8.4847,8.6414,8.4596,8.5912,2695100.0
2009-01-27 09:40:00,13.71,13.77,13.62,13.66,2496100.0,8.5912,8.6288,8.5348,8.5599,2496100.0
2009-01-27 09:50:00,13.66,13.72,13.62,13.62,1266200.0,8.5599,8.5975,8.5348,8.5348,1266200.0
2009-01-27 10:00:00,13.62,13.67,13.54,13.63,2002200.0,8.5348,8.5662,8.4847,8.5411,2002200.0
2009-01-27 10:10:00,13.62,13.64,13.53,13.56,1416000.0,8.5348,8.5474,8.4784,8.4972,1416000.0
2009-01-27 10:20:00,13.56,13.65,13.56,13.61,1352900.0,8.4972,8.5536,8.4972,8.5286,1352900.0
2009-01-27 10:30:00,13.61,13.64,13.57,13.6,747400.0,8.5286,8.5474,8.5035,8.5223,747400.0
2009-01-27 10:40:00,13.59,13.63,13.56,13.57,1067700.0,8.516,8.5411,8.4972,8.5035,1067700.0
2009-01-27 10:50:00,13.57,13.68,13.56,13.67,705600.0,8.5035,8.5724,8.4972,8.5662,705600.0
2009-01-27 11:00:00,13.67,13.73,13.65,13.73,879900.0,8.5662,8.6038,8.5536,8.6038,879900.0
2009-01-27 11:10:00,13.73,13.81,13.69,13.78,1535100.0,8.6038,8.6539,8.5787,8.6351,1535100.0
2009-01-27 11:20:00,13.79,13.84,13.78,13.84,979400.0,8.6414,8.6727,8.6351,8.6727,979400.0
2009-01-27 11:30:00,13.85,13.85,13.73,13.78,1602600.0,8.679,8.679,8.6038,8.6351,1602600.0
2009-01-27 11:40:00,13.77,13.8,13.75,13.78,660200.0,8.6288,8.6476,8.6163,8.6351,660200.0
2009-01-27 11:50:00,13.78,13.8,13.74,13.75,936900.0,8.6351,8.6476,8.61,8.6163,936900.0
2009-01-27 12:00:00,13.75,13.79,13.73,13.78,559300.0,8.6163,8.6414,8.6038,8.6351,559300.0
2009-01-27 12:10:00,13.78,13.84,13.78,13.84,798400.0,8.6351,8.6727,8.6351,8.6727,798400.0
2009-01-27 12:20:00,13.83,13.91,13.82,13.88,924000.0,8.6664,8.7166,8.6602,8.6978,924000.0
2009-01-27 12:30:00,13.89,13.93,13.86,13.88,839000.0,8.704,8.7291,8.6852,8.6978,839000.0
2009-01-27 12:40:00,13.88,13.93,13.82,13.83,1415900.0,8.6978,8.7291,8.6602,8.6664,1415900.0
2009-01-27 12:50:00,13.83,13.9,13.82,13.86,611000.0,8.6664,8.7103,8.6602,8.6852,611000.0
2009-01-27 13:00:00,13.86,13.86,13.79,13.82,795200.0,8.6852,8.6852,8.6414,8.6602,795200.0
2009-01-27 13:10:00,13.83,13.89,13.8,13.8,720800.0,8.6664,8.704,8.6476,8.6476,720800.0
2009-01-27 13:20:00,13.8,13.92,13.8,13.84,904400.0,8.6476,8.7228,8.6476,8.6727,904400.0
2009-01-27 13:30:00,13.84,13.85,13.79,13.81,678000.0,8.6727,8.679,8.6414,8.6539,678000.0
2009-01-27 13:40:00,13.8,13.88,13.79,13.85,906400.0,8.6476,8.6978,8.6414,8.679,906400.0
2009-01-27 13:50:00,13.84,13.87,13.78,13.79,787700.0,8.6727,8.6915,8.6351,8.6414,787700.0
2009-01-27 14:00:00,13.79,13.8,13.7,13.74,789700.0,8.6414,8.6476,8.585,8.61,789700.0
2009-01-27 14:10:00,13.74,13.82,13.71,13.81,865800.0,8.61,8.6602,8.5912,8.6539,865800.0
2009-01-27 14:20:00,13.81,13.81,13.76,13.77,472200.0,8.6539,8.6539,8.6226,8.6288,472200.0
2009-01-27 14:30:00,13.77,13.87,13.75,13.85,626900.0,8.6288,8.6915,8.6163,8.679,626900.0
2009-01-27 14:40:00,13.84,13.85,13.81,13.84,385700.0,8.6727,8.679,8.6539,8.6727,385700.0
2009-01-27 14:50:00,13.84,13.88,13.82,13.86,1292800.0,8.6727,8.6978,8.6602,8.6852,1292800.0
2009-01-27 15:00:00,13.87,13.9,13.85,13.88,1294000.0,8.6915,8.7103,8.679,8.6978,1294000.0
2009-01-27 15:10:00,13.89,13.9,13.84,13.9,835300.0,8.704,8.7103,8.6727,8.7103,835300.0
2009-01-27 15:20:00,13.9,13.95,13.88,13.9,1199200.0,8.7103,8.7416,8.6978,8.7103,1199200.0
2009-01-27 15:30:00,13.9,13.9,13.83,13.85,843100.0,8.7103,8.7103,8.6664,8.679,843100.0
2009-01-27 15:40:00,13.85,13.85,13.78,13.81,1404800.0,8.679,8.679,8.6351,8.6539,1404800.0
2009-01-27 15:50:00,13.8,13.85,13.8,13.82,1738500.0,8.6476,8.679,8.6476,8.6602,1738500.0
2009-01-28 09:30:00,14.17,14.24,13.95,14.17,3715000.0,8.8795,8.9233,8.7416,8.8795,3715000.0
2009-01-28 09:40:00,14.18,14.19,14.02,14.1,2467200.0,8.8857,8.892,8.7855,8.8356,2467200.0
2009-01-28 09:50:00,14.1,14.14,13.94,13.95,1398300.0,8.8356,8.8607,8.7354,8.7416,1398300.0
2009-01-28 10:00:00,13.94,14.06,13.94,14.06,2019200.0,8.7354,8.8106,8.7354,8.8106,2019200.0
2009-01-28 10:10:00,14.06,14.09,14.01,14.08,841700.0,8.8106,8.8294,8.7792,8.8231,841700.0
2009-01-28 10:20:00,14.09,14.09,14.03,14.08,453000.0,8.8294,8.8294,8.7918,8.8231,453000.0
2009-01-28 10:30:00,14.08,14.15,14.07,14.08,1813200.0,8.8231,8.8669,8.8168,8.8231,1813200.0
2009-01-28 10:40:00,14.08,14.14,14.08,14.11,1059200.0,8.8231,8.8607,8.8231,8.8419,1059200.0
2009-01-28 10:50:00,14.12,14.12,14.03,14.06,531700.0,8.8482,8.8482,8.7918,8.8106,531700.0
2009-01-28 11:00:00,14.07,14.1,14.04,14.09,970000.0,8.8168,8.8356,8.798,8.8294,970000.0
2009-01-28 11:10:00,14.1,14.1,14.03,14.04,738200.0,8.8356,8.8356,8.7918,8.798,738200.0
2009-01-28 11:20:00,14.04,14.1,14.04,14.05,940400.0,8.798,8.8356,8.798,8.8043,940400.0
2009-01-28 11:30:00,14.06,14.08,14.02,14.03,988900.0,8.8106,8.8231,8.7855,8.7918,988900.0
2009-01-28 11:40:00,14.03,14.07,14.01,14.02,650400.0,8.7918,8.8168,8.7792,8.7855,650400.0
2009-01-28 11:50:00,14.02,14.05,14.01,14.05,559900.0,8.7855,8.8043,8.7792,8.8043,559900.0
2009-01-28 12:00:00,14.05,14.08,14.04,14.06,261700.0,8.8043,8.8231,8.798,8.8106,261700.0
2009-01-28 12:10:00,14.06,14.08,14.04,14.06,433000.0,8.8106,8.8231,8.798,8.8106,433000.0
2009-01-28 12:20:00,14.07,14.07,14.04,14.06,237100.0,8.8168,8.8168,8.798,8.8106,237100.0
2009-01-28 12:30:00,14.06,14.07,14.03,14.04,976200.0,8.8106,8.8168,8.7918,8.798,976200.0
2009-01-28 12:40:00,14.05,14.06,14.02,14.06,303200.0,8.8043,8.8106,8.7855,8.8106,303200.0
2009-01-28 12:50:00,14.06,14.08,14.05,14.08,480300.0,8.8106,8.8231,8.8043,8.8231,480300.0
2009-01-28 13:00:00,14.08,14.15,14.05,14.15,1075600.0,8.8231,8.8669,8.8043,8.8669,1075600.0
2009-01-28 13:10:00,14.15,14.15,14.1,14.13,674100.0,8.8669,8.8669,8.8356,8.8544,674100.0
2009-01-28 13:20:00,14.13,14.21,14.11,14.2,1110800.0,8.8544,8.9045,8.8419,8.8983,1110800.0
2009-01-28 13:30:00,14.2,14.24,14.18,14.19,1239700.0,8.8983,8.9233,8.8857,8.892,1239700.0
2009-01-28 13:40:00,14.19,14.27,14.18,14.22,1729400.0,8.892,8.9421,8.8857,8.9108,1729400.0
2009-01-28 13:50:00,14.22,14.25,14.15,14.17,898100.0,8.9108,8.9296,8.8669,8.8795,898100.0
2009-01-28 14:00:00,14.17,14.2,14.1,14.1,1264800.0,8.8795,8.8983,8.8356,8.8356,1264800.0
2009-01-28 14:10:00,14.1,14.18,14.07,14.16,1621400.0,8.8356,8.8857,8.8168,8.8732,1621400.0
2009-01-28 14:20:00,14.17,14.23,14.11,14.17,1955300.0,8.8795,8.9171,8.8419,8.8795,1955300.0
2009-01-28 14:30:00,14.18,14.19,14.02,14.05,2583800.0,8.8857,8.892,8.7855,8.8043,2583800.0
2009-01-28 14:40:00,14.05,14.07,14.0,14.06,1248700.0,8.8043,8.8168,8.773,8.8106,1248700.0
2009-01-28 14:50:00,14.06,14.07,13.99,14.06,1326600.0,8.8106,8.8168,8.7667,8.8106,1326600.0
2009-01-28 15:00:00,14.07,14.12,13.94,13.99,3285700.0,8.8168,8.8482,8.7354,8.7667,3285700.0
2009-01-28 15:10:00,13.99,14.02,13.91,13.93,2018700.0,8.7667,8.7855,8.7166,8.7291,2018700.0
2009-01-28 15:20:00,13.93,13.94,13.79,13.83,2473900.0,8.7291,8.7354,8.6414,8.6664,2473900.0
2009-01-28 15:30:00,13.82,13.93,13.81,13.89,1571100.0,8.6602,8.7291,8.6539,8.704,1571100.0
2009-01-28 15:40:00,13.9,13.97,13.86,13.97,1325500.0,8.7103,8.7542,8.6852,8.7542,1325500.0
2009-01-28 15:50:00,13.97,14.02,13.96,14.01,3471600.0,8.7542,8.7855,8.7479,8.7792,3471600.0
2009-01-29 09:30:00,13.84,13.85,13.57,13.6,3176000.0,8.6727,8.679,8.5035,8.5223,3176000.0
2009-01-29 09:40:00,13.6,13.64,13.53,13.6,2178000.0,8.5223,8.5474,8.4784,8.5223,2178000.0
2009-01-29 09:50:00,13.59,13.62,13.49,13.52,1613900.0,8.516,8.5348,8.4534,8.4722,1613900.0
2009-01-29 10:00:00,13.52,13.59,13.46,13.57,1470700.0,8.4722,8.516,8.4346,8.5035,1470700.0
2009-01-29 10:10:00,13.57,13.63,13.52,13.62,1107100.0,8.5035,8.5411,8.4722,8.5348,1107100.0
2009-01-29 10:20:00,13.62,13.63,13.56,13.61,739400.0,8.5348,8.5411,8.4972,8.5286,739400.0
2009-01-29 10:30:00,13.62,13.62,13.55,13.61,678900.0,8.5348,8.5348,8.491,8.5286,678900.0
2009-01-29 10:40:00,13.6,13.63,13.58,13.61,711000.0,8.5223,8.5411,8.5098,8.5286,711000.0
2009-01-29 10:50:00,13.61,13.69,13.58,13.67,812400.0,8.5286,8.5787,8.5098,8.5662,812400.0
2009-01-29 11:00:00,13.68,13.7,13.61,13.62,638200.0,8.5724,8.585,8.5286,8.5348,638200.0
2009-01-29 11:10:00,13.62,13.66,13.62,13.64,490900.0,8.5348,8.5599,8.5348,8.5474,490900.0
2009-01-29 11:20:00,13.64,13.66,13.61,13.64,775400.0,8.5474,8.5599,8.5286,8.5474,775400.0
2009-01-29 11:30:00,13.63,13.63,13.6,13.6,494600.0,8.5411,8.5411,8.5223,8.5223,494600.0
2009-01-29 11:40:00,13.6,13.6,13.55,13.58,637300.0,8.5223,8.5223,8.491,8.5098,637300.0
2009-01-29 11:50:00,13.58,13.62,13.56,13.58,758900.0,8.5098,8.5348,8.4972,8.5098,758900.0
2009-01-29 12:00:00,13.58,13.59,13.52,13.55,522300.0,8.5098,8.516,8.4722,8.491,522300.0
2009-01-29 12:10:00,13.55,13.58,13.53,13.57,564200.0,8.491,8.5098,8.4784,8.5035,564200.0
2009-01-29 12:20:00,13.58,13.59,13.55,13.56,252400.0,8.5098,8.516,8.491,8.4972,252400.0
2009-01-29 12:30:00,13.56,13.58,13.52,13.54,499900.0,8.4972,8.5098,8.4722,8.4847,499900.0
2009-01-29 12:40:00,13.55,13.55,13.51,13.53,373100.0,8.491,8.491,8.4659,8.4784,373100.0
2009-01-29 12:50:00,13.52,13.53,13.41,13.41,768100.0,8.4722,8.4784,8.4032,8.4032,768100.0
2009-01-29 13:00:00,13.42,13.42,13.35,13.37,994900.0,8.4095,8.4095,8.3656,8.3782,994900.0
2009-01-29 13:10:00,13.36,13.4,13.35,13.39,357800.0,8.3719,8.397,8.3656,8.3907,357800.0
2009-01-29 13:20:00,13.39,13.42,13.36,13.4,461300.0,8.3907,8.4095,8.3719,8.397,461300.0
2009-01-29 13:30:00,13.4,13.42,13.36,13.36,757900.0,8.397,8.4095,8.3719,8.3719,757900.0
2009-01-29 13:40:00,13.36,13.42,13.36,13.37,598500.0,8.3719,8.4095,8.3719,8.3782,598500.0
2009-01-29 13:50:00,13.36,13.39,13.31,13.36,1011600.0,8.3719,8.3907,8.3406,8.3719,1011600.0
2009-01-29 14:00:00,13.37,13.43,13.32,13.38,1284300.0,8.3782,8.4158,8.3468,8.3844,1284300.0
2009-01-29 14:10:00,13.38,13.44,13.36,13.41,1111800.0,8.3844,8.422,8.3719,8.4032,1111800.0
2009-01-29 14:20:00,13.42,13.47,13.39,13.47,547700.0,8.4095,8.4408,8.3907,8.4408,547700.0
2009-01-29 14:30:00,13.47,13.47,13.41,13.46,921200.0,8.4408,8.4408,8.4032,8.4346,921200.0
2009-01-29 14:40:00,13.47,13.5,13.43,13.45,1089300.0,8.4408,8.4596,8.4158,8.4283,1089300.0
2009-01-29 14:50:00,13.45,13.47,13.41,13.44,966600.0,8.4283,8.4408,8.4032,8.422,966600.0
2009-01-29 15:00:00,13.44,13.51,13.44,13.48,877000.0,8.422,8.4659,8.422,8.4471,877000.0
2009-01-29 15:10:00,13.48,13.51,13.45,13.5,705700.0,8.4471,8.4659,8.4283,8.4596,705700.0
2009-01-29 15:20:00,13.49,13.5,13.38,13.44,934600.0,8.4534,8.4596,8.3844,8.422,934600.0
2009-01-29 15:30:00,13.43,13.44,13.36,13.4,1146900.0,8.4158,8.422,8.3719,8.397,1146900.0
2009-01-29 15:40:00,13.39,13.45,13.36,13.37,1114400.0,8.3907,8.4283,8.3719,8.3782,1114400.0
2009-01-29 15:50:00,13.37,13.43,13.37,13.39,2319900.0,8.3782,8.4158,8.3782,8.3907,2319900.0
2009-01-30 09:30:00,13.44,13.5,13.37,13.43,1204500.0,8.422,8.4596,8.3782,8.4158,1204500.0
2009-01-30 09:40:00,13.44,13.5,13.42,13.46,963500.0,8.422,8.4596,8.4095,8.4346,963500.0
2009-01-30 09:50:00,13.47,13.49,13.24,13.24,2195700.0,8.4408,8.4534,8.2967,8.2967,2195700.0
2009-01-30 10:00:00,13.24,13.26,13.17,13.17,1617700.0,8.2967,8.3092,8.2528,8.2528,1617700.0
2009-01-30 10:10:00,13.18,13.19,13.1,13.17,1186900.0,8.2591,8.2654,8.209,8.2528,1186900.0
2009-01-30 10:20:00,13.16,13.24,13.12,13.14,737500.0,8.2466,8.2967,8.2215,8.234,737500.0
2009-01-30 10:30:00,13.13,13.15,13.1,13.13,907100.0,8.2278,8.2403,8.209,8.2278,907100.0
2009-01-30 10:40:00,13.12,13.15,13.1,13.11,484000.0,8.2215,8.2403,8.209,8.2152,484000.0
2009-01-30 10:50:00,13.11,13.15,13.05,13.14,790500.0,8.2152,8.2403,8.1776,8.234,790500.0
2009-01-30 11:00:00,13.15,13.19,13.13,13.13,455400.0,8.2403,8.2654,8.2278,8.2278,455400.0
2009-01-30 11:10:00,13.13,13.13,13.05,13.05,1196400.0,8.2278,8.2278,8.1776,8.1776,1196400.0
2009-01-30 11:20:00,13.05,13.09,13.02,13.06,1019700.0,8.1776,8.2027,8.1588,8.1839,1019700.0
2009-01-30 11:30:00,13.06,13.1,13.02,13.03,716000.0,8.1839,8.209,8.1588,8.1651,716000.0
2009-01-30 11:40:00,13.03,13.1,13.03,13.09,689800.0,8.1651,8.209,8.1651,8.2027,689800.0
2009-01-30 11:50:00,13.09,13.1,13.06,13.06,228100.0,8.2027,8.209,8.1839,8.1839,228100.0
2009-01-30 12:00:00,13.07,13.09,13.03,13.08,615400.0,8.1902,8.2027,8.1651,8.1964,615400.0
2009-01-30 12:10:00,13.09,13.14,13.08,13.14,671700.0,8.2027,8.234,8.1964,8.234,671700.0
2009-01-30 12:20:00,13.13,13.15,13.11,13.11,377300.0,8.2278,8.2403,8.2152,8.2152,377300.0
2009-01-30 12:30:00,13.12,13.13,13.08,13.09,382900.0,8.2215,8.2278,8.1964,8.2027,382900.0
2009-01-30 12:40:00,13.08,13.14,13.08,13.14,374900.0,8.1964,8.234,8.1964,8.234,374900.0
2009-01-30 12:50:00,13.14,13.15,13.11,13.15,309200.0,8.234,8.2403,8.2152,8.2403,309200.0
2009-01-30 13:00:00,13.14,13.24,13.13,13.23,830000.0,8.234,8.2967,8.2278,8.2904,830000.0
2009-01-30 13:10:00,13.24,13.24,13.15,13.19,617200.0,8.2967,8.2967,8.2403,8.2654,617200.0
2009-01-30 13:20:00,13.19,13.22,13.11,13.16,736900.0,8.2654,8.2842,8.2152,8.2466,736900.0
2009-01-30 13:30:00,13.15,13.16,13.07,13.09,1037800.0,8.2403,8.2466,8.1902,8.2027,1037800.0
2009-01-30 13:40:00,13.09,13.1,13.0,13.02,1514500.0,8.2027,8.209,8.1463,8.1588,1514500.0
2009-01-30 13:50:00,13.01,13.07,13.01,13.05,572600.0,8.1526,8.1902,8.1526,8.1776,572600.0
2009-01-30 14:00:00,13.05,13.1,13.03,13.06,905700.0,8.1776,8.209,8.1651,8.1839,905700.0
2009-01-30 14:10:00,13.06,13.11,13.04,13.07,676400.0,8.1839,8.2152,8.1714,8.1902,676400.0
2009-01-30 14:20:00,13.07,13.16,13.05,13.14,640100.0,8.1902,8.2466,8.1776,8.234,640100.0
2009-01-30 14:30:00,13.14,13.17,13.06,13.14,1382800.0,8.234,8.2528,8.1839,8.234,1382800.0
2009-01-30 14:40:00,13.14,13.14,13.09,13.11,379200.0,8.234,8.234,8.2027,8.2152,379200.0
2009-01-30 14:50:00,13.12,13.12,13.04,13.06,664400.0,8.2215,8.2215,8.1714,8.1839,664400.0
2009-01-30 15:00:00,13.06,13.11,13.04,13.04,892700.0,8.1839,8.2152,8.1714,8.1714,892700.0
2009-01-30 15:10:00,13.04,13.11,13.02,13.03,883400.0,8.1714,8.2152,8.1588,8.1651,883400.0
2009-01-30 15:20:00,13.03,13.05,12.97,12.97,1610300.0,8.1651,8.1776,8.1275,8.1275,1610300.0
2009-01-30 15:30:00,12.98,13.0,12.91,12.95,1719300.0,8.1338,8.1463,8.0899,8.115,1719300.0
2009-01-30 15:40:00,12.94,13.05,12.93,13.01,2204300.0,8.1087,8.1776,8.1024,8.1526,2204300.0
2009-01-30 15:50:00,13.01,13.01,12.91,12.91,4566300.0,8.1526,8.1526,8.0899,8.0899,4566300.0
2009-02-02 09:30:00,12.82,13.06,12.75,13.02,3352800.0,8.0335,8.1839,7.9897,8.1588,3352800.0
2009-02-02 09:40:00,13.02,13.12,12.99,13.09,2568000.0,8.1588,8.2215,8.14,8.2027,2568000.0
2009-02-02 09:50:00,13.1,13.18,13.07,13.17,1676200.0,8.209,8.2591,8.1902,8.2528,1676200.0
2009-02-02 10:00:00,13.17,13.35,13.16,13.28,2402200.0,8.2528,8.3656,8.2466,8.3218,2402200.0
2009-02-02 10:10:00,13.28,13.44,13.28,13.36,2146300.0,8.3218,8.422,8.3218,8.3719,2146300.0
2009-02-02 10:20:00,13.37,13.38,13.29,13.29,1182500.0,8.3782,8.3844,8.328,8.328,1182500.0
2009-02-02 10:30:00,13.3,13.32,13.25,13.3,1298300.0,8.3343,8.3468,8.303,8.3343,1298300.0
2009-02-02 10:40:00,13.29,13.3,13.19,13.22,1286400.0,8.328,8.3343,8.2654,8.2842,1286400.0
2009-02-02 10:50:00,13.21,13.24,13.17,13.21,756200.0,8.2779,8.2967,8.2528,8.2779,756200.0
2009-02-02 11:00:00,13.2,13.21,13.15,13.19,767100.0,8.2716,8.2779,8.2403,8.2654,767100.0
2009-02-02 11:10:00,13.2,13.27,13.19,13.26,731400.0,8.2716,8.3155,8.2654,8.3092,731400.0
2009-02-02 11:20:00,13.27,13.27,13.19,13.2,625600.0,8.3155,8.3155,8.2654,8.2716,625600.0
2009-02-02 11:30:00,13.21,13.25,13.19,13.19,888600.0,8.2779,8.303,8.2654,8.2654,888600.0
2009-02-02 11:40:00,13.19,13.22,13.17,13.2,701200.0,8.2654,8.2842,8.2528,8.2716,701200.0
2009-02-02 11:50:00,13.2,13.21,13.15,13.16,669000.0,8.2716,8.2779,8.2403,8.2466,669000.0
2009-02-02 12:00:00,13.16,13.25,13.15,13.18,1072400.0,8.2466,8.303,8.2403,8.2591,1072400.0
2009-02-02 12:10:00,13.18,13.21,13.14,13.21,1419900.0,8.2591,8.2779,8.234,8.2779,1419900.0
2009-02-02 12:20:00,13.21,13.21,13.16,13.2,673100.0,8.2779,8.2779,8.2466,8.2716,673100.0
2009-02-02 12:30:00,13.2,13.3,13.2,13.3,817200.0,8.2716,8.3343,8.2716,8.3343,817200.0
2009-02-02 12:40:00,13.3,13.35,13.29,13.31,1326200.0,8.3343,8.3656,8.328,8.3406,1326200.0
2009-02-02 12:50:00,13.32,13.42,13.31,13.41,1408400.0,8.3468,8.4095,8.3406,8.4032,1408400.0
2009-02-02 13:00:00,13.42,13.49,13.4,13.45,3402600.0,8.4095,8.4534,8.397,8.4283,3402600.0
2009-02-02 13:10:00,13.45,13.47,13.43,13.43,2101300.0,8.4283,8.4408,8.4158,8.4158,2101300.0
2009-02-02 13:20:00,13.43,13.48,13.43,13.46,1223600.0,8.4158,8.4471,8.4158,8.4346,1223600.0
2009-02-02 13:30:00,13.45,13.48,13.43,13.46,1423300.0,8.4283,8.4471,8.4158,8.4346,1423300.0
2009-02-02 13:40:00,13.46,13.53,13.45,13.52,1680400.0,8.4346,8.4784,8.4283,8.4722,1680400.0
2009-02-02 13:50:00,13.53,13.53,13.39,13.41,1809200.0,8.4784,8.4784,8.3907,8.4032,1809200.0
2009-02-02 14:00:00,13.42,13.45,13.4,13.41,1272300.0,8.4095,8.4283,8.397,8.4032,1272300.0
2009-02-02 14:10:00,13.42,13.46,13.4,13.44,2388000.0,8.4095,8.4346,8.397,8.422,2388000.0
2009-02-02 14:20:00,13.44,13.46,13.38,13.4,2988200.0,8.422,8.4346,8.3844,8.397,2988200.0
2009-02-02 14:30:00,13.4,13.41,13.36,13.38,1410600.0,8.397,8.4032,8.3719,8.3844,1410600.0
2009-02-02 14:40:00,13.38,13.43,13.36,13.4,1139200.0,8.3844,8.4158,8.3719,8.397,1139200.0
2009-02-02 14:50:00,13.4,13.43,13.38,13.38,628700.0,8.397,8.4158,8.3844,8.3844,628700.0
2009-02-02 15:00:00,13.38,13.46,13.35,13.44,1332600.0,8.3844,8.4346,8.3656,8.422,1332600.0
2009-02-02 15:10:00,13.44,13.5,13.43,13.49,1082100.0,8.422,8.4596,8.4158,8.4534,1082100.0
2009-02-02 15:20:00,13.5,13.57,13.49,13.57,2044000.0,8.4596,8.5035,8.4534,8.5035,2044000.0
2009-02-02 15:30:00,13.57,13.66,13.56,13.6,2979700.0,8.5035,8.5599,8.4972,8.5223,2979700.0
2009-02-02 15:40:00,13.6,13.71,13.58,13.62,2936200.0,8.5223,8.5912,8.5098,8.5348,2936200.0
2009-02-02 15:50:00,13.61,13.67,13.56,13.61,4776800.0,8.5286,8.5662,8.4972,8.5286,4776800.0
2009-02-03 09:30:00,13.63,13.68,13.44,13.46,2137600.0,8.5411,8.5724,8.422,8.4346,2137600.0
2009-02-03 09:40:00,13.46,13.48,13.29,13.34,2928700.0,8.4346,8.4471,8.328,8.3594,2928700.0
2009-02-03 09:50:00,13.34,13.47,13.29,13.35,2061800.0,8.3594,8.4408,8.328,8.3656,2061800.0
2009-02-03 10:00:00,13.35,13.45,13.31,13.37,1960000.0,8.3656,8.4283,8.3406,8.3782,1960000.0
2009-02-03 10:10:00,13.37,13.45,13.33,13.34,1572800.0,8.3782,8.4283,8.3531,8.3594,1572800.0
2009-02-03 10:20:00,13.34,13.42,13.33,13.41,790600.0,8.3594,8.4095,8.3531,8.4032,790600.0
2009-02-03 10:30:00,13.4,13.5,13.37,13.48,1282900.0,8.397,8.4596,8.3782,8.4471,1282900.0
2009-02-03 10:40:00,13.47,13.54,13.46,13.51,1310600.0,8.4408,8.4847,8.4346,8.4659,1310600.0
2009-02-03 10:50:00,13.52,13.54,13.45,13.47,1364100.0,8.4722,8.4847,8.4283,8.4408,1364100.0
2009-02-03 11:00:00,13.48,13.6,13.48,13.6,1274700.0,8.4471,8.5223,8.4471,8.5223,1274700.0
2009-02-03 11:10:00,13.61,13.64,13.55,13.57,1569500.0,8.5286,8.5474,8.491,8.5035,1569500.0
2009-02-03 11:20:00,13.58,13.59,13.55,13.56,649100.0,8.5098,8.516,8.491,8.4972,649100.0
2009-02-03 11:30:00,13.56,13.58,13.5,13.51,1045800.0,8.4972,8.5098,8.4596,8.4659,1045800.0
2009-02-03 11:40:00,13.5,13.51,13.48,13.49,837400.0,8.4596,8.4659,8.4471,8.4534,837400.0
2009-02-03 11:50:00,13.5,13.52,13.47,13.48,804100.0,8.4596,8.4722,8.4408,8.4471,804100.0
2009-02-03 12:00:00,13.48,13.51,13.41,13.41,1357300.0,8.4471,8.4659,8.4032,8.4032,1357300.0
2009-02-03 12:10:00,13.41,13.42,13.35,13.36,1483700.0,8.4032,8.4095,8.3656,8.3719,1483700.0
2009-02-03 12:20:00,13.36,13.4,13.35,13.39,697300.0,8.3719,8.397,8.3656,8.3907,697300.0
2009-02-03 12:30:00,13.4,13.42,13.37,13.37,395600.0,8.397,8.4095,8.3782,8.3782,395600.0
2009-02-03 12:40:00,13.37,13.4,13.36,13.36,670700.0,8.3782,8.397,8.3719,8.3719,670700.0
2009-02-03 12:50:00,13.36,13.4,13.35,13.35,1325000.0,8.3719,8.397,8.3656,8.3656,1325000.0
2009-02-03 13:00:00,13.35,13.4,13.34,13.4,691300.0,8.3656,8.397,8.3594,8.397,691300.0
2009-02-03 13:10:00,13.39,13.4,13.34,13.37,576800.0,8.3907,8.397,8.3594,8.3782,576800.0
2009-02-03 13:20:00,13.37,13.38,13.33,13.35,964900.0,8.3782,8.3844,8.3531,8.3656,964900.0
2009-02-03 13:30:00,13.34,13.43,13.34,13.42,831500.0,8.3594,8.4158,8.3594,8.4095,831500.0
2009-02-03 13:40:00,13.43,13.45,13.37,13.38,877300.0,8.4158,8.4283,8.3782,8.3844,877300.0
2009-02-03 13:50:00,13.38,13.4,13.34,13.39,386600.0,8.3844,8.397,8.3594,8.3907,386600.0
2009-02-03 14:00:00,13.39,13.46,13.36,13.46,770000.0,8.3907,8.4346,8.3719,8.4346,770000.0
2009-02-03 14:10:00,13.45,13.54,13.44,13.51,2085600.0,8.4283,8.4847,8.422,8.4659,2085600.0
2009-02-03 14:20:00,13.51,13.52,13.46,13.46,552400.0,8.4659,8.4722,8.4346,8.4346,552400.0
2009-02-03 14:30:00,13.46,13.53,13.46,13.51,547200.0,8.4346,8.4784,8.4346,8.4659,547200.0
2009-02-03 14:40:00,13.52,13.54,13.49,13.51,891900.0,8.4722,8.4847,8.4534,8.4659,891900.0
2009-02-03 14:50:00,13.52,13.53,13.45,13.47,833100.0,8.4722,8.4784,8.4283,8.4408,833100.0
2009-02-03 15:00:00,13.47,13.58,13.43,13.58,1325200.0,8.4408,8.5098,8.4158,8.5098,1325200.0
2009-02-03 15:10:00,13.58,13.62,13.55,13.6,1584900.0,8.5098,8.5348,8.491,8.5223,1584900.0
2009-02-03 15:20:00,13.59,13.72,13.56,13.71,2367600.0,8.516,8.5975,8.4972,8.5912,2367600.0
2009-02-03 15:30:00,13.71,13.73,13.66,13.71,2410400.0,8.5912,8.6038,8.5599,8.5912,2410400.0
2009-02-03 15:40:00,13.7,13.73,13.65,13.69,2610700.0,8.585,8.6038,8.5536,8.5787,2610700.0
2009-02-03 15:50:00,13.69,13.79,13.69,13.73,4067200.0,8.5787,8.6414,8.5787,8.6038,4067200.0
2009-02-04 09:30:00,13.76,13.97,13.71,13.97,3742900.0,8.7095,8.8425,8.6779,8.8425,3742900.0
2009-02-04 09:40:00,13.96,14.17,13.91,14.0,4670700.0,8.8361,8.969,8.8045,8.8614,4670700.0
2009-02-04 09:50:00,14.0,14.31,13.98,14.3,3527800.0,8.8614,9.0577,8.8488,9.0513,3527800.0
2009-02-04 10:00:00,14.31,14.43,14.27,14.31,3667100.0,9.0577,9.1336,9.0323,9.0577,3667100.0
2009-02-04 10:10:00,14.32,14.49,14.31,14.38,3637500.0,9.064,9.1716,9.0577,9.102,3637500.0
2009-02-04 10:20:00,14.39,14.49,14.36,14.49,2753100.0,9.1083,9.1716,9.0893,9.1716,2753100.0
2009-02-04 10:30:00,14.48,14.56,14.47,14.51,2953700.0,9.1653,9.2159,9.1589,9.1843,2953700.0
2009-02-04 10:40:00,14.5,14.52,14.44,14.45,1551800.0,9.1779,9.1906,9.1399,9.1463,1551800.0
2009-02-04 10:50:00,14.45,14.51,14.41,14.46,1956300.0,9.1463,9.1843,9.121,9.1526,1956300.0
2009-02-04 11:00:00,14.45,14.51,14.42,14.45,2425700.0,9.1463,9.1843,9.1273,9.1463,2425700.0
2009-02-04 11:10:00,14.45,14.5,14.4,14.41,2277800.0,9.1463,9.1779,9.1146,9.121,2277800.0
2009-02-04 11:20:00,14.4,14.48,14.4,14.42,1287500.0,9.1146,9.1653,9.1146,9.1273,1287500.0
2009-02-04 11:30:00,14.43,14.48,14.42,14.42,1138800.0,9.1336,9.1653,9.1273,9.1273,1138800.0
2009-02-04 11:40:00,14.42,14.46,14.4,14.43,1880800.0,9.1273,9.1526,9.1146,9.1336,1880800.0
2009-02-04 11:50:00,14.44,14.46,14.42,14.44,706100.0,9.1399,9.1526,9.1273,9.1399,706100.0
2009-02-04 12:00:00,14.44,14.52,14.43,14.49,1456100.0,9.1399,9.1906,9.1336,9.1716,1456100.0
2009-02-04 12:10:00,14.5,14.5,14.47,14.47,742700.0,9.1779,9.1779,9.1589,9.1589,742700.0
2009-02-04 12:20:00,14.48,14.48,14.4,14.42,1112800.0,9.1653,9.1653,9.1146,9.1273,1112800.0
2009-02-04 12:30:00,14.42,14.44,14.4,14.4,846200.0,9.1273,9.1399,9.1146,9.1146,846200.0
2009-02-04 12:40:00,14.4,14.44,14.4,14.42,641700.0,9.1146,9.1399,9.1146,9.1273,641700.0
2009-02-04 12:50:00,14.43,14.43,14.32,14.34,1447000.0,9.1336,9.1336,9.064,9.0766,1447000.0
2009-02-04 13:00:00,14.33,14.34,14.25,14.29,1799200.0,9.0703,9.0766,9.0197,9.045,1799200.0
2009-02-04 13:10:00,14.29,14.29,14.23,14.24,809200.0,9.045,9.045,9.007,9.0134,809200.0
2009-02-04 13:20:00,14.25,14.31,14.24,14.27,766200.0,9.0197,9.0577,9.0134,9.0323,766200.0
2009-02-04 13:30:00,14.27,14.3,14.13,14.14,1346000.0,9.0323,9.0513,8.9437,8.9501,1346000.0
2009-02-04 13:40:00,14.14,14.15,14.01,14.02,2705200.0,8.9501,8.9564,8.8678,8.8741,2705200.0
2009-02-04 13:50:00,14.02,14.05,13.92,13.99,2474300.0,8.8741,8.8931,8.8108,8.8551,2474300.0
2009-02-04 14:00:00,13.98,14.04,13.95,13.97,1413400.0,8.8488,8.8868,8.8298,8.8425,1413400.0
2009-02-04 14:10:00,13.97,14.06,13.97,14.01,952000.0,8.8425,8.8994,8.8425,8.8678,952000.0
2009-02-04 14:20:00,14.02,14.04,13.92,13.96,923800.0,8.8741,8.8868,8.8108,8.8361,923800.0
2009-02-04 14:30:00,13.96,13.97,13.88,13.89,1744900.0,8.8361,8.8425,8.7855,8.7918,1744900.0
2009-02-04 14:40:00,13.9,13.92,13.83,13.87,1681400.0,8.7981,8.8108,8.7538,8.7792,1681400.0
2009-02-04 14:50:00,13.87,13.92,13.83,13.89,2251900.0,8.7792,8.8108,8.7538,8.7918,2251900.0
2009-02-04 15:00:00,13.89,13.94,13.83,13.92,2021500.0,8.7918,8.8235,8.7538,8.8108,2021500.0
2009-02-04 15:10:00,13.92,13.98,13.88,13.95,1290600.0,8.8108,8.8488,8.7855,8.8298,1290600.0
2009-02-04 15:20:00,13.96,13.96,13.88,13.92,1144900.0,8.8361,8.8361,8.7855,8.8108,1144900.0
2009-02-04 15:30:00,13.92,13.96,13.9,13.94,1363700.0,8.8108,8.8361,8.7981,8.8235,1363700.0
2009-02-04 15:40:00,13.93,14.01,13.93,13.93,1983300.0,8.8171,8.8678,8.8171,8.8171,1983300.0
2009-02-04 15:50:00,13.94,13.96,13.88,13.9,3324700.0,8.8235,8.8361,8.7855,8.7981,3324700.0
2009-02-05 09:30:00,13.65,13.7,13.56,13.63,1923700.0,8.6399,8.6716,8.5829,8.6272,1923700.0
2009-02-05 09:40:00,13.64,13.78,13.63,13.7,1455900.0,8.6336,8.7222,8.6272,8.6716,1455900.0
2009-02-05 09:50:00,13.71,13.71,13.53,13.55,1279900.0,8.6779,8.6779,8.564,8.5766,1279900.0
2009-02-05 10:00:00,13.55,13.69,13.53,13.66,1122900.0,8.5766,8.6652,8.564,8.6462,1122900.0
2009-02-05 10:10:00,13.67,13.82,13.66,13.8,1369600.0,8.6526,8.7475,8.6462,8.7348,1369600.0
2009-02-05 10:20:00,13.8,13.88,13.8,13.83,1113500.0,8.7348,8.7855,8.7348,8.7538,1113500.0
2009-02-05 10:30:00,13.83,13.92,13.77,13.9,2468200.0,8.7538,8.8108,8.7159,8.7981,2468200.0
2009-02-05 10:40:00,13.9,14.1,13.89,14.02,2451700.0,8.7981,8.9247,8.7918,8.8741,2451700.0
2009-02-05 10:50:00,14.02,14.24,14.0,14.12,2283400.0,8.8741,9.0134,8.8614,8.9374,2283400.0
2009-02-05 11:00:00,14.12,14.25,14.1,14.18,1835600.0,8.9374,9.0197,8.9247,8.9754,1835600.0
2009-02-05 11:10:00,14.18,14.22,14.07,14.09,1433600.0,8.9754,9.0007,8.9057,8.9184,1433600.0
2009-02-05 11:20:00,14.09,14.1,14.01,14.06,1000900.0,8.9184,8.9247,8.8678,8.8994,1000900.0
2009-02-05 11:30:00,14.07,14.18,14.05,14.12,1012100.0,8.9057,8.9754,8.8931,8.9374,1012100.0
2009-02-05 11:40:00,14.13,14.14,14.08,14.12,953200.0,8.9437,8.9501,8.9121,8.9374,953200.0
2009-02-05 11:50:00,14.11,14.23,14.11,14.23,1293000.0,8.9311,9.007,8.9311,9.007,1293000.0
2009-02-05 12:00:00,14.23,14.34,14.22,14.32,1446500.0,9.007,9.0766,9.0007,9.064,1446500.0
2009-02-05 12:10:00,14.31,14.4,14.29,14.31,1415100.0,9.0577,9.1146,9.045,9.0577,1415100.0
2009-02-05 12:20:00,14.32,14.36,14.27,14.27,652800.0,9.064,9.0893,9.0323,9.0323,652800.0
2009-02-05 12:30:00,14.27,14.29,14.17,14.19,1010500.0,9.0323,9.045,8.969,8.9817,1010500.0
2009-02-05 12:40:00,14.2,14.32,14.19,14.28,877600.0,8.988,9.064,8.9817,9.0387,877600.0
2009-02-05 12:50:00,14.28,14.32,14.2,14.31,914900.0,9.0387,9.064,8.988,9.0577,914900.0
2009-02-05 13:00:00,14.31,14.33,14.26,14.32,757700.0,9.0577,9.0703,9.026,9.064,757700.0
2009-02-05 13:10:00,14.32,14.34,14.16,14.17,1071600.0,9.064,9.0766,8.9627,8.969,1071600.0
2009-02-05 13:20:00,14.17,14.19,14.1,14.11,1113600.0,8.969,8.9817,8.9247,8.9311,1113600.0
2009-02-05 13:30:00,14.11,14.19,14.11,14.16,773600.0,8.9311,8.9817,8.9311,8.9627,773600.0
2009-02-05 13:40:00,14.16,14.21,14.13,14.19,833600.0,8.9627,8.9944,8.9437,8.9817,833600.0
2009-02-05 13:50:00,14.18,14.2,14.14,14.14,530400.0,8.9754,8.988,8.9501,8.9501,530400.0
2009-02-05 14:00:00,14.14,14.25,14.14,14.23,906500.0,8.9501,9.0197,8.9501,9.007,906500.0
2009-02-05 14:10:00,14.23,14.24,14.14,14.18,738800.0,9.007,9.0134,8.9501,8.9754,738800.0
2009-02-05 14:20:00,14.18,14.32,14.17,14.32,1154500.0,8.9754,9.064,8.969,9.064,1154500.0
2009-02-05 14:30:00,14.32,14.36,14.26,14.35,945700.0,9.064,9.0893,9.026,9.083,945700.0
2009-02-05 14:40:00,14.34,14.36,14.25,14.26,775200.0,9.0766,9.0893,9.0197,9.026,775200.0
2009-02-05 14:50:00,14.25,14.26,14.1,14.15,1785700.0,9.0197,9.026,8.9247,8.9564,1785700.0
2009-02-05 15:00:00,14.15,14.2,14.02,14.06,2095900.0,8.9564,8.988,8.8741,8.8994,2095900.0
2009-02-05 15:10:00,14.06,14.12,14.03,14.04,1456000.0,8.8994,8.9374,8.8804,8.8868,1456000.0
2009-02-05 15:20:00,14.04,14.13,14.04,14.09,1482800.0,8.8868,8.9437,8.8868,8.9184,1482800.0
2009-02-05 15:30:00,14.09,14.14,14.04,14.06,1914400.0,8.9184,8.9501,8.8868,8.8994,1914400.0
2009-02-05 15:40:00,14.07,14.12,14.06,14.09,1852300.0,8.9057,8.9374,8.8994,8.9184,1852300.0
2009-02-05 15:50:00,14.09,14.25,14.08,14.24,4553300.0,8.9184,9.0197,8.9121,9.0134,4553300.0
2009-02-06 09:30:00,14.45,14.55,14.21,14.49,3318200.0,9.1463,9.2096,8.9944,9.1716,3318200.0
2009-02-06 09:40:00,14.5,14.67,14.49,14.59,4131200.0,9.1779,9.2855,9.1716,9.2349,4131200.0
2009-02-06 09:50:00,14.58,14.73,14.57,14.67,1745300.0,9.2286,9.3235,9.2222,9.2855,1745300.0
2009-02-06 10:00:00,14.68,14.71,14.55,14.57,1641400.0,9.2919,9.3108,9.2096,9.2222,1641400.0
2009-02-06 10:10:00,14.57,14.64,14.54,14.56,1422400.0,9.2222,9.2665,9.2032,9.2159,1422400.0
2009-02-06 10:20:00,14.56,14.57,14.46,14.5,1151300.0,9.2159,9.2222,9.1526,9.1779,1151300.0
2009-02-06 10:30:00,14.51,14.53,14.45,14.51,941200.0,9.1843,9.1969,9.1463,9.1843,941200.0
2009-02-06 10:40:00,14.51,14.53,14.43,14.52,907700.0,9.1843,9.1969,9.1336,9.1906,907700.0
2009-02-06 10:50:00,14.51,14.61,14.51,14.54,988900.0,9.1843,9.2475,9.1843,9.2032,988900.0
2009-02-06 11:00:00,14.53,14.69,14.53,14.61,1478800.0,9.1969,9.2982,9.1969,9.2475,1478800.0
2009-02-06 11:10:00,14.61,14.66,14.61,14.63,761700.0,9.2475,9.2792,9.2475,9.2602,761700.0
2009-02-06 11:20:00,14.63,14.64,14.57,14.59,512700.0,9.2602,9.2665,9.2222,9.2349,512700.0
2009-02-06 11:30:00,14.59,14.63,14.58,14.6,994000.0,9.2349,9.2602,9.2286,9.2412,994000.0
2009-02-06 11:40:00,14.61,14.68,14.6,14.65,1760200.0,9.2475,9.2919,9.2412,9.2729,1760200.0
2009-02-06 11:50:00,14.65,14.67,14.59,14.64,673100.0,9.2729,9.2855,9.2349,9.2665,673100.0
2009-02-06 12:00:00,14.64,14.65,14.58,14.59,300100.0,9.2665,9.2729,9.2286,9.2349,300100.0
2009-02-06 12:10:00,14.6,14.62,14.55,14.57,740700.0,9.2412,9.2539,9.2096,9.2222,740700.0
2009-02-06 12:20:00,14.57,14.65,14.57,14.59,719500.0,9.2222,9.2729,9.2222,9.2349,719500.0
2009-02-06 12:30:00,14.59,14.7,14.59,14.68,982200.0,9.2349,9.3045,9.2349,9.2919,982200.0
2009-02-06 12:40:00,14.68,14.71,14.67,14.67,493600.0,9.2919,9.3108,9.2855,9.2855,493600.0
2009-02-06 12:50:00,14.68,14.71,14.65,14.69,963800.0,9.2919,9.3108,9.2729,9.2982,963800.0
2009-02-06 13:00:00,14.69,14.77,14.66,14.76,1223000.0,9.2982,9.3488,9.2792,9.3425,1223000.0
2009-02-06 13:10:00,14.77,14.86,14.76,14.86,1772500.0,9.3488,9.4058,9.3425,9.4058,1772500.0
2009-02-06 13:20:00,14.85,14.87,14.81,14.84,1306400.0,9.3995,9.4121,9.3741,9.3931,1306400.0
2009-02-06 13:30:00,14.83,14.88,14.83,14.85,1085300.0,9.3868,9.4184,9.3868,9.3995,1085300.0
2009-02-06 13:40:00,14.85,14.86,14.8,14.85,918700.0,9.3995,9.4058,9.3678,9.3995,918700.0
2009-02-06 13:50:00,14.85,14.85,14.79,14.81,913200.0,9.3995,9.3995,9.3615,9.3741,913200.0
2009-02-06 14:00:00,14.81,14.81,14.74,14.76,1141400.0,9.3741,9.3741,9.3298,9.3425,1141400.0
2009-02-06 14:10:00,14.75,14.81,14.72,14.72,972500.0,9.3362,9.3741,9.3172,9.3172,972500.0
2009-02-06 14:20:00,14.72,14.76,14.72,14.76,1048700.0,9.3172,9.3425,9.3172,9.3425,1048700.0
2009-02-06 14:30:00,14.76,14.83,14.73,14.77,838900.0,9.3425,9.3868,9.3235,9.3488,838900.0
2009-02-06 14:40:00,14.77,14.77,14.67,14.69,2223600.0,9.3488,9.3488,9.2855,9.2982,2223600.0
2009-02-06 14:50:00,14.69,14.72,14.64,14.72,1190500.0,9.2982,9.3172,9.2665,9.3172,1190500.0
2009-02-06 15:00:00,14.72,14.72,14.62,14.63,2006800.0,9.3172,9.3172,9.2539,9.2602,2006800.0
2009-02-06 15:10:00,14.63,14.69,14.61,14.63,1767400.0,9.2602,9.2982,9.2475,9.2602,1767400.0
2009-02-06 15:20:00,14.63,14.68,14.6,14.66,2362400.0,9.2602,9.2919,9.2412,9.2792,2362400.0
2009-02-06 15:30:00,14.65,14.76,14.65,14.75,2039900.0,9.2729,9.3425,9.2729,9.3362,2039900.0
2009-02-06 15:40:00,14.75,14.82,14.74,14.74,2181400.0,9.3362,9.3805,9.3298,9.3298,2181400.0
2009-02-06 15:50:00,14.74,14.79,14.62,14.72,5808200.0,9.3298,9.3615,9.2539,9.3172,5808200.0
2009-02-09 09:30:00,14.63,14.66,14.55,14.61,2404700.0,9.2602,9.2792,9.2096,9.2475,2404700.0
2009-02-09 09:40:00,14.6,14.65,14.57,14.65,1569200.0,9.2412,9.2729,9.2222,9.2729,1569200.0
2009-02-09 09:50:00,14.65,14.65,14.6,14.63,1360300.0,9.2729,9.2729,9.2412,9.2602,1360300.0
2009-02-09 10:00:00,14.62,14.63,14.54,14.58,2496900.0,9.2539,9.2602,9.2032,9.2286,2496900.0
2009-02-09 10:10:00,14.58,14.61,14.57,14.57,1469200.0,9.2286,9.2475,9.2222,9.2222,1469200.0
2009-02-09 10:20:00,14.58,14.62,14.57,14.6,1328600.0,9.2286,9.2539,9.2222,9.2412,1328600.0
2009-02-09 10:30:00,14.6,14.66,14.59,14.65,1429300.0,9.2412,9.2792,9.2349,9.2729,1429300.0
2009-02-09 10:40:00,14.64,14.86,14.64,14.86,2466000.0,9.2665,9.4058,9.2665,9.4058,2466000.0
2009-02-09 10:50:00,14.86,14.92,14.82,14.9,1950400.0,9.4058,9.4438,9.3805,9.4311,1950400.0
2009-02-09 11:00:00,14.91,14.92,14.85,14.88,2001400.0,9.4374,9.4438,9.3995,9.4184,2001400.0
2009-02-09 11:10:00,14.88,14.92,14.88,14.9,1937400.0,9.4184,9.4438,9.4184,9.4311,1937400.0
2009-02-09 11:20:00,14.9,14.97,14.89,14.92,2067500.0,9.4311,9.4754,9.4248,9.4438,2067500.0
2009-02-09 11:30:00,14.93,14.94,14.89,14.91,1400900.0,9.4501,9.4564,9.4248,9.4374,1400900.0
2009-02-09 11:40:00,14.91,14.91,14.83,14.85,1230800.0,9.4374,9.4374,9.3868,9.3995,1230800.0
2009-02-09 11:50:00,14.86,14.9,14.85,14.9,1170100.0,9.4058,9.4311,9.3995,9.4311,1170100.0
2009-02-09 12:00:00,14.9,14.94,14.86,14.89,1140500.0,9.4311,9.4564,9.4058,9.4248,1140500.0
2009-02-09 12:10:00,14.88,14.91,14.84,14.89,599100.0,9.4184,9.4374,9.3931,9.4248,599100.0
2009-02-09 12:20:00,14.89,14.95,14.86,14.94,1038300.0,9.4248,9.4628,9.4058,9.4564,1038300.0
2009-02-09 12:30:00,14.95,14.97,14.92,14.92,575000.0,9.4628,9.4754,9.4438,9.4438,575000.0
2009-02-09 12:40:00,14.92,14.97,14.91,14.95,893200.0,9.4438,9.4754,9.4374,9.4628,893200.0
2009-02-09 12:50:00,14.95,14.99,14.94,14.96,441100.0,9.4628,9.4881,9.4564,9.4691,441100.0
2009-02-09 13:00:00,14.95,14.99,14.95,14.96,584300.0,9.4628,9.4881,9.4628,9.4691,584300.0
2009-02-09 13:10:00,14.95,14.99,14.94,14.95,732600.0,9.4628,9.4881,9.4564,9.4628,732600.0
2009-02-09 13:20:00,14.95,14.99,14.93,14.94,820400.0,9.4628,9.4881,9.4501,9.4564,820400.0
2009-02-09 13:30:00,14.94,14.94,14.84,14.88,1686400.0,9.4564,9.4564,9.3931,9.4184,1686400.0
2009-02-09 13:40:00,14.88,14.89,14.85,14.88,552400.0,9.4184,9.4248,9.3995,9.4184,552400.0
2009-02-09 13:50:00,14.88,14.91,14.84,14.9,807300.0,9.4184,9.4374,9.3931,9.4311,807300.0
2009-02-09 14:00:00,14.89,14.9,14.85,14.86,754700.0,9.4248,9.4311,9.3995,9.4058,754700.0
2009-02-09 14:10:00,14.86,14.87,14.76,14.78,974900.0,9.4058,9.4121,9.3425,9.3552,974900.0
2009-02-09 14:20:00,14.78,14.81,14.69,14.76,2295600.0,9.3552,9.3741,9.2982,9.3425,2295600.0
2009-02-09 14:30:00,14.75,14.83,14.74,14.8,1661100.0,9.3362,9.3868,9.3298,9.3678,1661100.0
2009-02-09 14:40:00,14.8,14.8,14.7,14.75,1362400.0,9.3678,9.3678,9.3045,9.3362,1362400.0
2009-02-09 14:50:00,14.75,14.79,14.74,14.75,898100.0,9.3362,9.3615,9.3298,9.3362,898100.0
2009-02-09 15:00:00,14.76,14.8,14.73,14.77,1384700.0,9.3425,9.3678,9.3235,9.3488,1384700.0
2009-02-09 15:10:00,14.76,14.86,14.74,14.84,2252500.0,9.3425,9.4058,9.3298,9.3931,2252500.0
2009-02-09 15:20:00,14.84,14.93,14.84,14.92,1178900.0,9.3931,9.4501,9.3931,9.4438,1178900.0
2009-02-09 15:30:00,14.92,15.05,14.91,14.95,4452200.0,9.4438,9.5261,9.4374,9.4628,4452200.0
2009-02-09 15:40:00,14.95,15.02,14.94,14.99,3627000.0,9.4628,9.5071,9.4564,9.4881,3627000.0
2009-02-09 15:50:00,15.0,15.02,14.89,14.91,3347900.0,9.4944,9.5071,9.4248,9.4374,3347900.0
2009-02-10 09:30:00,14.78,14.89,14.72,14.85,2145100.0,9.3552,9.4248,9.3172,9.3995,2145100.0
2009-02-10 09:40:00,14.86,15.14,14.85,15.04,5501900.0,9.4058,9.583,9.3995,9.5197,5501900.0
2009-02-10 09:50:00,15.04,15.15,15.03,15.04,3358200.0,9.5197,9.5893,9.5134,9.5197,3358200.0
2009-02-10 10:00:00,15.04,15.09,15.0,15.09,2351200.0,9.5197,9.5514,9.4944,9.5514,2351200.0
2009-02-10 10:10:00,15.09,15.12,15.01,15.01,2422300.0,9.5514,9.5704,9.5007,9.5007,2422300.0
2009-02-10 10:20:00,15.02,15.03,14.84,14.85,2816500.0,9.5071,9.5134,9.3931,9.3995,2816500.0
2009-02-10 10:30:00,14.85,14.88,14.77,14.82,2585500.0,9.3995,9.4184,9.3488,9.3805,2585500.0
2009-02-10 10:40:00,14.82,14.85,14.78,14.83,1521100.0,9.3805,9.3995,9.3552,9.3868,1521100.0
2009-02-10 10:50:00,14.83,14.85,14.69,14.72,2105100.0,9.3868,9.3995,9.2982,9.3172,2105100.0
2009-02-10 11:00:00,14.73,14.8,14.45,14.51,4618400.0,9.3235,9.3678,9.1463,9.1843,4618400.0
2009-02-10 11:10:00,14.51,14.61,14.46,14.61,2427300.0,9.1843,9.2475,9.1526,9.2475,2427300.0
2009-02-10 11:20:00,14.61,14.67,14.51,14.54,1825300.0,9.2475,9.2855,9.1843,9.2032,1825300.0
2009-02-10 11:30:00,14.54,14.56,14.2,14.31,3986000.0,9.2032,9.2159,8.988,9.0577,3986000.0
2009-02-10 11:40:00,14.31,14.41,14.29,14.35,2363300.0,9.0577,9.121,9.045,9.083,2363300.0
2009-02-10 11:50:00,14.36,14.39,14.27,14.33,1696200.0,9.0893,9.1083,9.0323,9.0703,1696200.0
2009-02-10 12:00:00,14.33,14.38,14.28,14.31,1772700.0,9.0703,9.102,9.0387,9.0577,1772700.0
2009-02-10 12:10:00,14.31,14.41,14.31,14.38,1186400.0,9.0577,9.121,9.0577,9.102,1186400.0
2009-02-10 12:20:00,14.39,14.39,14.3,14.31,1296300.0,9.1083,9.1083,9.0513,9.0577,1296300.0
2009-02-10 12:30:00,14.32,14.35,14.26,14.34,976000.0,9.064,9.083,9.026,9.0766,976000.0
2009-02-10 12:40:00,14.33,14.44,14.32,14.44,1797100.0,9.0703,9.1399,9.064,9.1399,1797100.0
2009-02-10 12:50:00,14.44,14.5,14.4,14.44,955600.0,9.1399,9.1779,9.1146,9.1399,955600.0
2009-02-10 13:00:00,14.45,14.45,14.3,14.32,1561600.0,9.1463,9.1463,9.0513,9.064,1561600.0
2009-02-10 13:10:00,14.33,14.35,14.25,14.25,867800.0,9.0703,9.083,9.0197,9.0197,867800.0
2009-02-10 13:20:00,14.25,14.28,14.2,14.24,1882700.0,9.0197,9.0387,8.988,9.0134,1882700.0
2009-02-10 13:30:00,14.23,14.32,14.22,14.31,887700.0,9.007,9.064,9.0007,9.0577,887700.0
2009-02-10 13:40:00,14.3,14.33,14.27,14.3,953400.0,9.0513,9.0703,9.0323,9.0513,953400.0
2009-02-10 13:50:00,14.31,14.33,14.25,14.3,1077400.0,9.0577,9.0703,9.0197,9.0513,1077400.0
2009-02-10 14:00:00,14.29,14.36,14.27,14.28,1234900.0,9.045,9.0893,9.0323,9.0387,1234900.0
2009-02-10 14:10:00,14.28,14.31,14.24,14.28,975800.0,9.0387,9.0577,9.0134,9.0387,975800.0
2009-02-10 14:20:00,14.29,14.29,14.18,14.18,893400.0,9.045,9.045,8.9754,8.9754,893400.0
2009-02-10 14:30:00,14.19,14.19,14.1,14.17,1715000.0,8.9817,8.9817,8.9247,8.969,1715000.0
2009-02-10 14:40:00,14.17,14.24,14.15,14.21,1291900.0,8.969,9.0134,8.9564,8.9944,1291900.0
2009-02-10 14:50:00,14.22,14.22,14.15,14.16,1549400.0,9.0007,9.0007,8.9564,8.9627,1549400.0
2009-02-10 15:00:00,14.15,14.24,14.15,14.22,1169700.0,8.9564,9.0134,8.9564,9.0007,1169700.0
2009-02-10 15:10:00,14.22,14.24,14.11,14.13,1307300.0,9.0007,9.0134,8.9311,8.9437,1307300.0
2009-02-10 15:20:00,14.14,14.19,14.09,14.15,1295900.0,8.9501,8.9817,8.9184,8.9564,1295900.0
2009-02-10 15:30:00,14.14,14.2,14.11,14.12,2482100.0,8.9501,8.988,8.9311,8.9374,2482100.0
2009-02-10 15:40:00,14.12,14.26,14.06,14.22,2721900.0,8.9374,9.026,8.8994,9.0007,2721900.0
2009-02-10 15:50:00,14.22,14.26,14.06,14.06,5256600.0,9.0007,9.026,8.8994,8.8994,5256600.0
2009-02-11 09:30:00,14.25,14.32,14.01,14.2,3728600.0,9.0197,9.064,8.8678,8.988,3728600.0
2009-02-11 09:40:00,14.21,14.23,14.0,14.1,2500800.0,8.9944,9.007,8.8614,8.9247,2500800.0
2009-02-11 09:50:00,14.1,14.1,14.04,14.05,1684700.0,8.9247,8.9247,8.8868,8.8931,1684700.0
2009-02-11 10:00:00,14.04,14.07,13.96,13.96,1569800.0,8.8868,8.9057,8.8361,8.8361,1569800.0
2009-02-11 10:10:00,13.96,13.99,13.81,13.87,2018100.0,8.8361,8.8551,8.7412,8.7792,2018100.0
2009-02-11 10:20:00,13.87,13.94,13.81,13.81,1537200.0,8.7792,8.8235,8.7412,8.7412,1537200.0
2009-02-11 10:30:00,13.81,13.85,13.73,13.85,2422600.0,8.7412,8.7665,8.6905,8.7665,2422600.0
2009-02-11 10:40:00,13.84,13.94,13.82,13.91,1601100.0,8.7602,8.8235,8.7475,8.8045,1601100.0
2009-02-11 10:50:00,13.92,14.0,13.92,13.95,1840200.0,8.8108,8.8614,8.8108,8.8298,1840200.0
2009-02-11 11:00:00,13.94,13.97,13.89,13.89,704600.0,8.8235,8.8425,8.7918,8.7918,704600.0
2009-02-11 11:10:00,13.89,13.99,13.85,13.96,1141400.0,8.7918,8.8551,8.7665,8.8361,1141400.0
2009-02-11 11:20:00,13.97,14.05,13.95,14.04,1764400.0,8.8425,8.8931,8.8298,8.8868,1764400.0
2009-02-11 11:30:00,14.04,14.13,14.03,14.05,1162700.0,8.8868,8.9437,8.8804,8.8931,1162700.0
2009-02-11 11:40:00,14.05,14.06,13.95,13.97,923200.0,8.8931,8.8994,8.8298,8.8425,923200.0
2009-02-11 11:50:00,13.98,14.04,13.96,14.04,1536800.0,8.8488,8.8868,8.8361,8.8868,1536800.0
2009-02-11 12:00:00,14.04,14.05,13.99,14.02,648700.0,8.8868,8.8931,8.8551,8.8741,648700.0
2009-02-11 12:10:00,14.01,14.02,13.93,13.95,985600.0,8.8678,8.8741,8.8171,8.8298,985600.0
2009-02-11 12:20:00,13.94,14.0,13.94,13.98,833700.0,8.8235,8.8614,8.8235,8.8488,833700.0
2009-02-11 12:30:00,13.98,14.02,13.91,14.02,759200.0,8.8488,8.8741,8.8045,8.8741,759200.0
2009-02-11 12:40:00,14.02,14.07,14.01,14.07,624800.0,8.8741,8.9057,8.8678,8.9057,624800.0
2009-02-11 12:50:00,14.07,14.08,13.97,13.99,757400.0,8.9057,8.9121,8.8425,8.8551,757400.0
2009-02-11 13:00:00,13.99,14.03,13.94,13.96,911700.0,8.8551,8.8804,8.8235,8.8361,911700.0
2009-02-11 13:10:00,13.96,14.02,13.94,13.95,692100.0,8.8361,8.8741,8.8235,8.8298,692100.0
2009-02-11 13:20:00,13.95,14.0,13.91,13.97,718100.0,8.8298,8.8614,8.8045,8.8425,718100.0
2009-02-11 13:30:00,13.97,13.98,13.86,13.88,1039300.0,8.8425,8.8488,8.7728,8.7855,1039300.0
2009-02-11 13:40:00,13.88,13.89,13.81,13.83,1127600.0,8.7855,8.7918,8.7412,8.7538,1127600.0
2009-02-11 13:50:00,13.83,13.84,13.8,13.81,997800.0,8.7538,8.7602,8.7348,8.7412,997800.0
2009-02-11 14:00:00,13.81,13.87,13.81,13.87,765300.0,8.7412,8.7792,8.7412,8.7792,765300.0
2009-02-11 14:10:00,13.87,13.88,13.76,13.78,1223100.0,8.7792,8.7855,8.7095,8.7222,1223100.0
2009-02-11 14:20:00,13.78,13.91,13.77,13.88,789900.0,8.7222,8.8045,8.7159,8.7855,789900.0
2009-02-11 14:30:00,13.89,13.97,13.86,13.95,1151000.0,8.7918,8.8425,8.7728,8.8298,1151000.0
2009-02-11 14:40:00,13.96,13.97,13.92,13.92,760000.0,8.8361,8.8425,8.8108,8.8108,760000.0
2009-02-11 14:50:00,13.92,14.15,13.91,14.12,3183700.0,8.8108,8.9564,8.8045,8.9374,3183700.0
2009-02-11 15:00:00,14.13,14.15,14.05,14.06,1547000.0,8.9437,8.9564,8.8931,8.8994,1547000.0
2009-02-11 15:10:00,14.05,14.16,14.04,14.1,1205600.0,8.8931,8.9627,8.8868,8.9247,1205600.0
2009-02-11 15:20:00,14.11,14.11,14.03,14.06,1397900.0,8.9311,8.9311,8.8804,8.8994,1397900.0
2009-02-11 15:30:00,14.05,14.1,13.98,14.01,897900.0,8.8931,8.9247,8.8488,8.8678,897900.0
2009-02-11 15:40:00,14.01,14.09,13.98,14.04,1604800.0,8.8678,8.9184,8.8488,8.8868,1604800.0
2009-02-11 15:50:00,14.05,14.12,14.02,14.11,2715900.0,8.8931,8.9374,8.8741,8.9311,2715900.0
2009-02-12 09:30:00,13.81,13.94,13.65,13.76,2937800.0,8.7412,8.8235,8.6399,8.7095,2937800.0
2009-02-12 09:40:00,13.76,13.82,13.67,13.77,1943500.0,8.7095,8.7475,8.6526,8.7159,1943500.0
2009-02-12 09:50:00,13.77,13.78,13.64,13.68,2932200.0,8.7159,8.7222,8.6336,8.6589,2932200.0
2009-02-12 10:00:00,13.68,13.71,13.58,13.69,2662600.0,8.6589,8.6779,8.5956,8.6652,2662600.0
2009-02-12 10:10:00,13.69,13.8,13.68,13.73,2175000.0,8.6652,8.7348,8.6589,8.6905,2175000.0
2009-02-12 10:20:00,13.73,13.89,13.71,13.88,2373100.0,8.6905,8.7918,8.6779,8.7855,2373100.0
2009-02-12 10:30:00,13.88,13.89,13.8,13.8,2008600.0,8.7855,8.7918,8.7348,8.7348,2008600.0
2009-02-12 10:40:00,13.81,13.96,13.77,13.94,2727300.0,8.7412,8.8361,8.7159,8.8235,2727300.0
2009-02-12 10:50:00,13.94,14.0,13.84,13.89,2749100.0,8.8235,8.8614,8.7602,8.7918,2749100.0
2009-02-12 11:00:00,13.9,13.95,13.83,13.94,1674100.0,8.7981,8.8298,8.7538,8.8235,1674100.0
2009-02-12 11:10:00,13.93,13.94,13.78,13.8,1622300.0,8.8171,8.8235,8.7222,8.7348,1622300.0
2009-02-12 11:20:00,13.8,13.85,13.77,13.79,1846900.0,8.7348,8.7665,8.7159,8.7285,1846900.0
2009-02-12 11:30:00,13.79,13.84,13.77,13.79,1646500.0,8.7285,8.7602,8.7159,8.7285,1646500.0
2009-02-12 11:40:00,13.79,13.9,13.77,13.87,2278600.0,8.7285,8.7981,8.7159,8.7792,2278600.0
2009-02-12 11:50:00,13.87,13.95,13.81,13.82,2733700.0,8.7792,8.8298,8.7412,8.7475,2733700.0
2009-02-12 12:00:00,13.81,13.88,13.8,13.84,1119100.0,8.7412,8.7855,8.7348,8.7602,1119100.0
2009-02-12 12:10:00,13.84,13.86,13.81,13.83,727400.0,8.7602,8.7728,8.7412,8.7538,727400.0
2009-02-12 12:20:00,13.84,13.95,13.83,13.94,1716300.0,8.7602,8.8298,8.7538,8.8235,1716300.0
2009-02-12 12:30:00,13.94,13.96,13.91,13.93,1446700.0,8.8235,8.8361,8.8045,8.8171,1446700.0
2009-02-12 12:40:00,13.93,13.99,13.9,13.92,1610500.0,8.8171,8.8551,8.7981,8.8108,1610500.0
2009-02-12 12:50:00,13.91,13.93,13.88,13.88,754300.0,8.8045,8.8171,8.7855,8.7855,754300.0
2009-02-12 13:00:00,13.88,13.89,13.79,13.83,988900.0,8.7855,8.7918,8.7285,8.7538,988900.0
2009-02-12 13:10:00,13.82,13.86,13.72,13.72,1099300.0,8.7475,8.7728,8.6842,8.6842,1099300.0
2009-02-12 13:20:00,13.72,13.75,13.64,13.68,1280000.0,8.6842,8.7032,8.6336,8.6589,1280000.0
2009-02-12 13:30:00,13.68,13.72,13.64,13.65,797500.0,8.6589,8.6842,8.6336,8.6399,797500.0
2009-02-12 13:40:00,13.65,13.7,13.64,13.69,716700.0,8.6399,8.6716,8.6336,8.6652,716700.0
2009-02-12 13:50:00,13.7,13.77,13.66,13.72,1434800.0,8.6716,8.7159,8.6462,8.6842,1434800.0
2009-02-12 14:00:00,13.72,13.77,13.65,13.74,1187500.0,8.6842,8.7159,8.6399,8.6969,1187500.0
2009-02-12 14:10:00,13.74,13.83,13.74,13.77,1439400.0,8.6969,8.7538,8.6969,8.7159,1439400.0
2009-02-12 14:20:00,13.78,13.82,13.72,13.74,1090400.0,8.7222,8.7475,8.6842,8.6969,1090400.0
2009-02-12 14:30:00,13.74,13.78,13.67,13.7,1028400.0,8.6969,8.7222,8.6526,8.6716,1028400.0
2009-02-12 14:40:00,13.7,13.7,13.54,13.62,1986200.0,8.6716,8.6716,8.5703,8.6209,1986200.0
2009-02-12 14:50:00,13.62,13.63,13.55,13.6,1897900.0,8.6209,8.6272,8.5766,8.6083,1897900.0
2009-02-12 15:00:00,13.6,13.61,13.49,13.6,2117900.0,8.6083,8.6146,8.5386,8.6083,2117900.0
2009-02-12 15:10:00,13.61,13.65,13.57,13.63,2037800.0,8.6146,8.6399,8.5893,8.6272,2037800.0
2009-02-12 15:20:00,13.64,13.76,13.58,13.76,2744200.0,8.6336,8.7095,8.5956,8.7095,2744200.0
2009-02-12 15:30:00,13.77,13.79,13.66,13.71,2155400.0,8.7159,8.7285,8.6462,8.6779,2155400.0
2009-02-12 15:40:00,13.71,13.9,13.71,13.82,3098900.0,8.6779,8.7981,8.6779,8.7475,3098900.0
2009-02-12 15:50:00,13.83,13.99,13.82,13.99,4541900.0,8.7538,8.8551,8.7475,8.8551,4541900.0
2009-02-13 09:30:00,13.9,14.24,13.9,14.03,2607600.0,8.7981,9.0134,8.7981,8.8804,2607600.0
2009-02-13 09:40:00,14.04,14.06,13.98,13.99,2154800.0,8.8868,8.8994,8.8488,8.8551,2154800.0
2009-02-13 09:50:00,14.0,14.02,13.93,13.99,2647800.0,8.8614,8.8741,8.8171,8.8551,2647800.0
2009-02-13 10:00:00,13.99,14.06,13.97,14.0,2344600.0,8.8551,8.8994,8.8425,8.8614,2344600.0
2009-02-13 10:10:00,14.0,14.09,13.99,14.0,2617500.0,8.8614,8.9184,8.8551,8.8614,2617500.0
2009-02-13 10:20:00,14.01,14.1,14.01,14.1,1182200.0,8.8678,8.9247,8.8678,8.9247,1182200.0
2009-02-13 10:30:00,14.1,14.26,14.09,14.23,2653800.0,8.9247,9.026,8.9184,9.007,2653800.0
2009-02-13 10:40:00,14.23,14.26,14.18,14.2,2601900.0,9.007,9.026,8.9754,8.988,2601900.0
2009-02-13 10:50:00,14.2,14.22,14.15,14.19,1078900.0,8.988,9.0007,8.9564,8.9817,1078900.0
2009-02-13 11:00:00,14.19,14.19,14.14,14.15,604200.0,8.9817,8.9817,8.9501,8.9564,604200.0
2009-02-13 11:10:00,14.16,14.18,14.08,14.1,753800.0,8.9627,8.9754,8.9121,8.9247,753800.0
2009-02-13 11:20:00,14.1,14.1,14.01,14.06,850200.0,8.9247,8.9247,8.8678,8.8994,850200.0
2009-02-13 11:30:00,14.05,14.14,14.04,14.12,1131700.0,8.8931,8.9501,8.8868,8.9374,1131700.0
2009-02-13 11:40:00,14.12,14.14,14.01,14.03,667900.0,8.9374,8.9501,8.8678,8.8804,667900.0
2009-02-13 11:50:00,14.04,14.09,14.02,14.05,728000.0,8.8868,8.9184,8.8741,8.8931,728000.0
2009-02-13 12:00:00,14.05,14.09,14.05,14.08,538200.0,8.8931,8.9184,8.8931,8.9121,538200.0
2009-02-13 12:10:00,14.08,14.15,14.07,14.11,784600.0,8.9121,8.9564,8.9057,8.9311,784600.0
2009-02-13 12:20:00,14.11,14.16,14.08,14.15,680200.0,8.9311,8.9627,8.9121,8.9564,680200.0
2009-02-13 12:30:00,14.15,14.16,14.1,14.1,422300.0,8.9564,8.9627,8.9247,8.9247,422300.0
2009-02-13 12:40:00,14.1,14.13,14.06,14.09,437600.0,8.9247,8.9437,8.8994,8.9184,437600.0
2009-02-13 12:50:00,14.09,14.1,14.02,14.04,661300.0,8.9184,8.9247,8.8741,8.8868,661300.0
2009-02-13 13:00:00,14.04,14.06,14.03,14.05,746800.0,8.8868,8.8994,8.8804,8.8931,746800.0
2009-02-13 13:10:00,14.05,14.07,13.99,14.05,946300.0,8.8931,8.9057,8.8551,8.8931,946300.0
2009-02-13 13:20:00,14.05,14.1,14.05,14.08,401100.0,8.8931,8.9247,8.8931,8.9121,401100.0
2009-02-13 13:30:00,14.08,14.13,14.07,14.1,730100.0,8.9121,8.9437,8.9057,8.9247,730100.0
2009-02-13 13:40:00,14.1,14.16,14.07,14.16,889700.0,8.9247,8.9627,8.9057,8.9627,889700.0
2009-02-13 13:50:00,14.16,14.2,14.14,14.15,632600.0,8.9627,8.988,8.9501,8.9564,632600.0
2009-02-13 14:00:00,14.15,14.19,14.1,14.12,1208500.0,8.9564,8.9817,8.9247,8.9374,1208500.0
2009-02-13 14:10:00,14.12,14.13,14.05,14.1,1076300.0,8.9374,8.9437,8.8931,8.9247,1076300.0
2009-02-13 14:20:00,14.11,14.13,14.07,14.09,1094300.0,8.9311,8.9437,8.9057,8.9184,1094300.0
2009-02-13 14:30:00,14.08,14.08,14.02,14.07,847300.0,8.9121,8.9121,8.8741,8.9057,847300.0
2009-02-13 14:40:00,14.07,14.1,14.03,14.07,568700.0,8.9057,8.9247,8.8804,8.9057,568700.0
2009-02-13 14:50:00,14.08,14.1,14.04,14.06,584100.0,8.9121,8.9247,8.8868,8.8994,584100.0
2009-02-13 15:00:00,14.07,14.08,13.99,14.0,1150400.0,8.9057,8.9121,8.8551,8.8614,1150400.0
2009-02-13 15:10:00,14.0,14.01,13.91,13.91,1295100.0,8.8614,8.8678,8.8045,8.8045,1295100.0
2009-02-13 15:20:00,13.91,13.98,13.89,13.96,1509800.0,8.8045,8.8488,8.7918,8.8361,1509800.0
2009-02-13 15:30:00,13.97,14.03,13.96,13.98,1309200.0,8.8425,8.8804,8.8361,8.8488,1309200.0
2009-02-13 15:40:00,13.99,14.04,13.94,14.0,1802100.0,8.8551,8.8868,8.8235,8.8614,1802100.0
2009-02-13 15:50:00,14.0,14.04,13.85,13.88,4331100.0,8.8614,8.8868,8.7665,8.7855,4331100.0
2009-02-17 09:30:00,13.56,13.73,13.5,13.5,3288800.0,8.5829,8.6905,8.545,8.545,3288800.0
2009-02-17 09:40:00,13.5,13.64,13.44,13.44,2537700.0,8.545,8.6336,8.507,8.507,2537700.0
2009-02-17 09:50:00,13.44,13.51,13.35,13.47,2321100.0,8.507,8.5513,8.45,8.526,2321100.0
2009-02-17 10:00:00,13.47,13.53,13.45,13.51,1507600.0,8.526,8.564,8.5133,8.5513,1507600.0
2009-02-17 10:10:00,13.51,13.53,13.42,13.43,1460100.0,8.5513,8.564,8.4943,8.5007,1460100.0
2009-02-17 10:20:00,13.42,13.49,13.36,13.46,2012900.0,8.4943,8.5386,8.4563,8.5196,2012900.0
2009-02-17 10:30:00,13.46,13.52,13.45,13.49,1386500.0,8.5196,8.5576,8.5133,8.5386,1386500.0
2009-02-17 10:40:00,13.5,13.56,13.45,13.54,1523300.0,8.545,8.5829,8.5133,8.5703,1523300.0
2009-02-17 10:50:00,13.55,13.6,13.47,13.48,1616100.0,8.5766,8.6083,8.526,8.5323,1616100.0
2009-02-17 11:00:00,13.48,13.49,13.39,13.4,1376600.0,8.5323,8.5386,8.4753,8.4817,1376600.0
2009-02-17 11:10:00,13.39,13.42,13.33,13.35,1278900.0,8.4753,8.4943,8.4374,8.45,1278900.0
2009-02-17 11:20:00,13.35,13.39,13.32,13.33,863700.0,8.45,8.4753,8.431,8.4374,863700.0
2009-02-17 11:30:00,13.32,13.33,13.24,13.27,2116600.0,8.431,8.4374,8.3804,8.3994,2116600.0
2009-02-17 11:40:00,13.27,13.31,13.24,13.27,1301300.0,8.3994,8.4247,8.3804,8.3994,1301300.0
2009-02-17 11:50:00,13.27,13.29,13.21,13.26,1182000.0,8.3994,8.412,8.3614,8.3931,1182000.0
2009-02-17 12:00:00,13.26,13.34,13.25,13.29,782900.0,8.3931,8.4437,8.3867,8.412,782900.0
2009-02-17 12:10:00,13.29,13.31,13.26,13.28,794300.0,8.412,8.4247,8.3931,8.4057,794300.0
2009-02-17 12:20:00,13.29,13.29,13.21,13.28,927100.0,8.412,8.412,8.3614,8.4057,927100.0
2009-02-17 12:30:00,13.29,13.36,13.29,13.33,1602400.0,8.412,8.4563,8.412,8.4374,1602400.0
2009-02-17 12:40:00,13.33,13.36,13.29,13.29,936700.0,8.4374,8.4563,8.412,8.412,936700.0
2009-02-17 12:50:00,13.3,13.34,13.27,13.33,481700.0,8.4184,8.4437,8.3994,8.4374,481700.0
2009-02-17 13:00:00,13.34,13.36,13.26,13.27,911200.0,8.4437,8.4563,8.3931,8.3994,911200.0
2009-02-17 13:10:00,13.27,13.31,13.25,13.25,559500.0,8.3994,8.4247,8.3867,8.3867,559500.0
2009-02-17 13:20:00,13.26,13.28,13.21,13.28,1308200.0,8.3931,8.4057,8.3614,8.4057,1308200.0
2009-02-17 13:30:00,13.28,13.32,13.25,13.29,590700.0,8.4057,8.431,8.3867,8.412,590700.0
2009-02-17 13:40:00,13.3,13.39,13.29,13.35,621400.0,8.4184,8.4753,8.412,8.45,621400.0
2009-02-17 13:50:00,13.34,13.37,13.28,13.31,667800.0,8.4437,8.4627,8.4057,8.4247,667800.0
2009-02-17 14:00:00,13.31,13.37,13.28,13.35,812500.0,8.4247,8.4627,8.4057,8.45,812500.0
2009-02-17 14:10:00,13.35,13.42,13.34,13.38,943900.0,8.45,8.4943,8.4437,8.469,943900.0
2009-02-17 14:20:00,13.38,13.4,13.27,13.3,1391000.0,8.469,8.4817,8.3994,8.4184,1391000.0
2009-02-17 14:30:00,13.3,13.41,13.28,13.36,953100.0,8.4184,8.488,8.4057,8.4563,953100.0
2009-02-17 14:40:00,13.37,13.4,13.33,13.36,1179900.0,8.4627,8.4817,8.4374,8.4563,1179900.0
2009-02-17 14:50:00,13.36,13.39,13.33,13.37,831500.0,8.4563,8.4753,8.4374,8.4627,831500.0
2009-02-17 15:00:00,13.38,13.38,13.29,13.35,1144200.0,8.469,8.469,8.412,8.45,1144200.0
2009-02-17 15:10:00,13.34,13.36,13.28,13.29,989300.0,8.4437,8.4563,8.4057,8.412,989300.0
2009-02-17 15:20:00,13.29,13.33,13.25,13.29,1196700.0,8.412,8.4374,8.3867,8.412,1196700.0
2009-02-17 15:30:00,13.29,13.49,13.29,13.43,3155200.0,8.412,8.5386,8.412,8.5007,3155200.0
2009-02-17 15:40:00,13.43,13.43,13.28,13.28,3371600.0,8.5007,8.5007,8.4057,8.4057,3371600.0
2009-02-17 15:50:00,13.29,13.35,13.21,13.22,4670100.0,8.412,8.45,8.3614,8.3677,4670100.0
2009-02-18 09:30:00,13.32,13.44,13.29,13.3,1931500.0,8.431,8.507,8.412,8.4184,1931500.0
2009-02-18 09:40:00,13.31,13.43,13.3,13.32,1479700.0,8.4247,8.5007,8.4184,8.431,1479700.0
2009-02-18 09:50:00,13.32,13.32,13.18,13.19,1775900.0,8.431,8.431,8.3424,8.3487,1775900.0
2009-02-18 10:00:00,13.2,13.23,13.12,13.13,1587300.0,8.3551,8.3741,8.3044,8.3108,1587300.0
2009-02-18 10:10:00,13.14,13.28,13.09,13.23,2460900.0,8.3171,8.4057,8.2854,8.3741,2460900.0
2009-02-18 10:20:00,13.23,13.32,13.23,13.3,1129300.0,8.3741,8.431,8.3741,8.4184,1129300.0
2009-02-18 10:30:00,13.31,13.41,13.3,13.34,1362100.0,8.4247,8.488,8.4184,8.4437,1362100.0
2009-02-18 10:40:00,13.34,13.43,13.34,13.38,1369600.0,8.4437,8.5007,8.4437,8.469,1369600.0
2009-02-18 10:50:00,13.38,13.45,13.33,13.44,1181400.0,8.469,8.5133,8.4374,8.507,1181400.0
2009-02-18 11:00:00,13.44,13.45,13.35,13.45,896100.0,8.507,8.5133,8.45,8.5133,896100.0
2009-02-18 11:10:00,13.45,13.55,13.44,13.53,1591700.0,8.5133,8.5766,8.507,8.564,1591700.0
2009-02-18 11:20:00,13.54,13.68,13.53,13.66,1586600.0,8.5703,8.6589,8.564,8.6462,1586600.0
2009-02-18 11:30:00,13.66,13.66,13.57,13.61,948900.0,8.6462,8.6462,8.5893,8.6146,948900.0
2009-02-18 11:40:00,13.61,13.68,13.58,13.62,1384200.0,8.6146,8.6589,8.5956,8.6209,1384200.0
2009-02-18 11:50:00,13.62,13.65,13.57,13.6,1272300.0,8.6209,8.6399,8.5893,8.6083,1272300.0
2009-02-18 12:00:00,13.6,13.68,13.58,13.68,836000.0,8.6083,8.6589,8.5956,8.6589,836000.0
2009-02-18 12:10:00,13.67,13.7,13.62,13.62,995800.0,8.6526,8.6716,8.6209,8.6209,995800.0
2009-02-18 12:20:00,13.63,13.65,13.52,13.54,1043000.0,8.6272,8.6399,8.5576,8.5703,1043000.0
2009-02-18 12:30:00,13.54,13.58,13.51,13.51,738300.0,8.5703,8.5956,8.5513,8.5513,738300.0
2009-02-18 12:40:00,13.51,13.58,13.51,13.55,693100.0,8.5513,8.5956,8.5513,8.5766,693100.0
2009-02-18 12:50:00,13.54,13.62,13.51,13.59,880300.0,8.5703,8.6209,8.5513,8.6019,880300.0
2009-02-18 13:00:00,13.59,13.64,13.52,13.52,738400.0,8.6019,8.6336,8.5576,8.5576,738400.0
2009-02-18 13:10:00,13.52,13.56,13.48,13.48,1035900.0,8.5576,8.5829,8.5323,8.5323,1035900.0
2009-02-18 13:20:00,13.48,13.54,13.47,13.49,687200.0,8.5323,8.5703,8.526,8.5386,687200.0
2009-02-18 13:30:00,13.49,13.51,13.42,13.42,1089400.0,8.5386,8.5513,8.4943,8.4943,1089400.0
2009-02-18 13:40:00,13.43,13.47,13.4,13.41,1242700.0,8.5007,8.526,8.4817,8.488,1242700.0
2009-02-18 13:50:00,13.4,13.43,13.37,13.42,528000.0,8.4817,8.5007,8.4627,8.4943,528000.0
2009-02-18 14:00:00,13.41,13.48,13.37,13.47,920900.0,8.488,8.5323,8.4627,8.526,920900.0
2009-02-18 14:10:00,13.47,13.47,13.32,13.33,957900.0,8.526,8.526,8.431,8.4374,957900.0
2009-02-18 14:20:00,13.33,13.45,13.33,13.43,734000.0,8.4374,8.5133,8.4374,8.5007,734000.0
2009-02-18 14:30:00,13.43,13.47,13.35,13.36,766100.0,8.5007,8.526,8.45,8.4563,766100.0
2009-02-18 14:40:00,13.36,13.38,13.31,13.33,812300.0,8.4563,8.469,8.4247,8.4374,812300.0
2009-02-18 14:50:00,13.33,13.48,13.3,13.47,1055400.0,8.4374,8.5323,8.4184,8.526,1055400.0
2009-02-18 15:00:00,13.47,13.5,13.37,13.39,1192600.0,8.526,8.545,8.4627,8.4753,1192600.0
2009-02-18 15:10:00,13.38,13.48,13.38,13.42,1915400.0,8.469,8.5323,8.469,8.4943,1915400.0
2009-02-18 15:20:00,13.43,13.46,13.33,13.35,1558100.0,8.5007,8.5196,8.4374,8.45,1558100.0
2009-02-18 15:30:00,13.36,13.41,13.34,13.37,948900.0,8.4563,8.488,8.4437,8.4627,948900.0
2009-02-18 15:40:00,13.37,13.42,13.34,13.35,1300900.0,8.4627,8.4943,8.4437,8.45,1300900.0
2009-02-18 15:50:00,13.36,13.39,13.33,13.35,2917600.0,8.4563,8.4753,8.4374,8.45,2917600.0
2009-02-19 09:30:00,13.34,13.38,13.25,13.26,1711200.0,8.4437,8.469,8.3867,8.3931,1711200.0
2009-02-19 09:40:00,13.26,13.32,13.19,13.19,1448000.0,8.3931,8.431,8.3487,8.3487,1448000.0
2009-02-19 09:50:00,13.19,13.23,13.12,13.2,1308300.0,8.3487,8.3741,8.3044,8.3551,1308300.0
2009-02-19 10:00:00,13.2,13.29,13.15,13.27,1337600.0,8.3551,8.412,8.3234,8.3994,1337600.0
2009-02-19 10:10:00,13.26,13.26,13.13,13.13,832000.0,8.3931,8.3931,8.3108,8.3108,832000.0
2009-02-19 10:20:00,13.13,13.19,13.1,13.11,1189500.0,8.3108,8.3487,8.2918,8.2981,1189500.0
2009-02-19 10:30:00,13.11,13.12,13.01,13.04,1224600.0,8.2981,8.3044,8.2348,8.2538,1224600.0
2009-02-19 10:40:00,13.05,13.12,13.03,13.07,693800.0,8.2601,8.3044,8.2475,8.2728,693800.0
2009-02-19 10:50:00,13.07,13.08,13.01,13.02,898700.0,8.2728,8.2791,8.2348,8.2411,898700.0
2009-02-19 11:00:00,13.02,13.04,12.96,13.0,2937700.0,8.2411,8.2538,8.2032,8.2285,2937700.0
2009-02-19 11:10:00,13.0,13.05,12.98,13.04,1177400.0,8.2285,8.2601,8.2158,8.2538,1177400.0
2009-02-19 11:20:00,13.04,13.04,12.98,12.99,870400.0,8.2538,8.2538,8.2158,8.2222,870400.0
2009-02-19 11:30:00,12.99,12.99,12.93,12.94,1125900.0,8.2222,8.2222,8.1842,8.1905,1125900.0
2009-02-19 11:40:00,12.94,12.95,12.86,12.87,1756200.0,8.1905,8.1968,8.1399,8.1462,1756200.0
2009-02-19 11:50:00,12.86,12.96,12.86,12.94,2756400.0,8.1399,8.2032,8.1399,8.1905,2756400.0
2009-02-19 12:00:00,12.93,12.95,12.87,12.88,1061400.0,8.1842,8.1968,8.1462,8.1525,1061400.0
2009-02-19 12:10:00,12.88,12.89,12.82,12.88,894800.0,8.1525,8.1589,8.1145,8.1525,894800.0
2009-02-19 12:20:00,12.88,12.93,12.87,12.89,1041800.0,8.1525,8.1842,8.1462,8.1589,1041800.0
2009-02-19 12:30:00,12.89,12.99,12.87,12.99,744600.0,8.1589,8.2222,8.1462,8.2222,744600.0
2009-02-19 12:40:00,12.99,13.0,12.93,12.95,779900.0,8.2222,8.2285,8.1842,8.1968,779900.0
2009-02-19 12:50:00,12.94,13.01,12.94,12.94,1128500.0,8.1905,8.2348,8.1905,8.1905,1128500.0
2009-02-19 13:00:00,12.95,12.97,12.89,12.97,770800.0,8.1968,8.2095,8.1589,8.2095,770800.0
2009-02-19 13:10:00,12.96,13.04,12.94,13.01,960700.0,8.2032,8.2538,8.1905,8.2348,960700.0
2009-02-19 13:20:00,13.02,13.06,13.0,13.03,1294800.0,8.2411,8.2665,8.2285,8.2475,1294800.0
2009-02-19 13:30:00,13.03,13.03,12.95,12.97,626600.0,8.2475,8.2475,8.1968,8.2095,626600.0
2009-02-19 13:40:00,12.97,12.97,12.91,12.92,335600.0,8.2095,8.2095,8.1715,8.1778,335600.0
2009-02-19 13:50:00,12.91,12.95,12.87,12.88,720400.0,8.1715,8.1968,8.1462,8.1525,720400.0
2009-02-19 14:00:00,12.89,13.0,12.88,12.99,1720300.0,8.1589,8.2285,8.1525,8.2222,1720300.0
2009-02-19 14:10:00,12.99,13.0,12.89,12.9,665900.0,8.2222,8.2285,8.1589,8.1652,665900.0
2009-02-19 14:20:00,12.9,12.93,12.86,12.88,1176400.0,8.1652,8.1842,8.1399,8.1525,1176400.0
2009-02-19 14:30:00,12.89,12.9,12.85,12.9,1361200.0,8.1589,8.1652,8.1335,8.1652,1361200.0
2009-02-19 14:40:00,12.9,12.9,12.8,12.81,2033900.0,8.1652,8.1652,8.1019,8.1082,2033900.0
2009-02-19 14:50:00,12.8,12.86,12.79,12.84,1504200.0,8.1019,8.1399,8.0956,8.1272,1504200.0
2009-02-19 15:00:00,12.83,12.87,12.77,12.78,873400.0,8.1209,8.1462,8.0829,8.0892,873400.0
2009-02-19 15:10:00,12.77,12.79,12.71,12.77,1613700.0,8.0829,8.0956,8.0449,8.0829,1613700.0
2009-02-19 15:20:00,12.77,12.8,12.75,12.77,1588300.0,8.0829,8.1019,8.0702,8.0829,1588300.0
2009-02-19 15:30:00,12.77,12.78,12.67,12.69,1672200.0,8.0829,8.0892,8.0196,8.0323,1672200.0
2009-02-19 15:40:00,12.69,12.83,12.68,12.8,2303400.0,8.0323,8.1209,8.0259,8.1019,2303400.0
2009-02-19 15:50:00,12.8,12.83,12.68,12.69,3926800.0,8.1019,8.1209,8.0259,8.0323,3926800.0
2009-02-20 09:30:00,12.53,12.68,12.53,12.6,5191700.0,7.931,8.0259,7.931,7.9753,5191700.0
2009-02-20 09:40:00,12.6,12.81,12.59,12.8,2489000.0,7.9753,8.1082,7.969,8.1019,2489000.0
2009-02-20 09:50:00,12.8,12.87,12.72,12.83,2959000.0,8.1019,8.1462,8.0513,8.1209,2959000.0
2009-02-20 10:00:00,12.83,13.02,12.78,12.92,3984000.0,8.1209,8.2411,8.0892,8.1778,3984000.0
2009-02-20 10:10:00,12.92,12.97,12.83,12.85,2415900.0,8.1778,8.2095,8.1209,8.1335,2415900.0
2009-02-20 10:20:00,12.85,12.93,12.79,12.89,2508000.0,8.1335,8.1842,8.0956,8.1589,2508000.0
2009-02-20 10:30:00,12.89,12.9,12.78,12.81,1178000.0,8.1589,8.1652,8.0892,8.1082,1178000.0
2009-02-20 10:40:00,12.81,12.86,12.78,12.8,946800.0,8.1082,8.1399,8.0892,8.1019,946800.0
2009-02-20 10:50:00,12.8,12.81,12.71,12.72,1691700.0,8.1019,8.1082,8.0449,8.0513,1691700.0
2009-02-20 11:00:00,12.71,12.77,12.7,12.74,1273300.0,8.0449,8.0829,8.0386,8.0639,1273300.0
2009-02-20 11:10:00,12.75,12.77,12.71,12.76,769600.0,8.0702,8.0829,8.0449,8.0766,769600.0
2009-02-20 11:20:00,12.75,12.83,12.73,12.83,1012600.0,8.0702,8.1209,8.0576,8.1209,1012600.0
2009-02-20 11:30:00,12.83,12.88,12.76,12.88,1334700.0,8.1209,8.1525,8.0766,8.1525,1334700.0
2009-02-20 11:40:00,12.88,12.89,12.82,12.85,730800.0,8.1525,8.1589,8.1145,8.1335,730800.0
2009-02-20 11:50:00,12.86,12.86,12.81,12.81,572100.0,8.1399,8.1399,8.1082,8.1082,572100.0
2009-02-20 12:00:00,12.81,12.91,12.8,12.91,675000.0,8.1082,8.1715,8.1019,8.1715,675000.0
2009-02-20 12:10:00,12.91,12.99,12.9,12.95,1322600.0,8.1715,8.2222,8.1652,8.1968,1322600.0
2009-02-20 12:20:00,12.94,12.95,12.86,12.86,553300.0,8.1905,8.1968,8.1399,8.1399,553300.0
2009-02-20 12:30:00,12.86,12.87,12.8,12.82,490000.0,8.1399,8.1462,8.1019,8.1145,490000.0
2009-02-20 12:40:00,12.82,12.82,12.69,12.7,836800.0,8.1145,8.1145,8.0323,8.0386,836800.0
2009-02-20 12:50:00,12.7,12.7,12.63,12.66,1258000.0,8.0386,8.0386,7.9943,8.0133,1258000.0
2009-02-20 13:00:00,12.66,12.69,12.62,12.62,972400.0,8.0133,8.0323,7.988,7.988,972400.0
2009-02-20 13:10:00,12.63,12.65,12.56,12.58,1028900.0,7.9943,8.0069,7.95,7.9626,1028900.0
2009-02-20 13:20:00,12.59,12.65,12.58,12.63,904100.0,7.969,8.0069,7.9626,7.9943,904100.0
2009-02-20 13:30:00,12.64,12.69,12.62,12.63,1037700.0,8.0006,8.0323,7.988,7.9943,1037700.0
2009-02-20 13:40:00,12.63,12.71,12.61,12.64,1331100.0,7.9943,8.0449,7.9816,8.0006,1331100.0
2009-02-20 13:50:00,12.63,12.7,12.61,12.62,1705000.0,7.9943,8.0386,7.9816,7.988,1705000.0
2009-02-20 14:00:00,12.62,12.67,12.57,12.66,1448700.0,7.988,8.0196,7.9563,8.0133,1448700.0
2009-02-20 14:10:00,12.66,12.81,12.6,12.8,2325700.0,8.0133,8.1082,7.9753,8.1019,2325700.0
2009-02-20 14:20:00,12.79,12.94,12.76,12.86,2092200.0,8.0956,8.1905,8.0766,8.1399,2092200.0
2009-02-20 14:30:00,12.86,12.95,12.83,12.92,1724800.0,8.1399,8.1968,8.1209,8.1778,1724800.0
2009-02-20 14:40:00,12.92,12.99,12.88,12.99,1850500.0,8.1778,8.2222,8.1525,8.2222,1850500.0
2009-02-20 14:50:00,12.98,13.01,12.83,12.84,2137200.0,8.2158,8.2348,8.1209,8.1272,2137200.0
2009-02-20 15:00:00,12.85,12.9,12.77,12.86,3306700.0,8.1335,8.1652,8.0829,8.1399,3306700.0
2009-02-20 15:10:00,12.86,12.92,12.82,12.86,1836500.0,8.1399,8.1778,8.1145,8.1399,1836500.0
2009-02-20 15:20:00,12.87,12.87,12.73,12.74,2687600.0,8.1462,8.1462,8.0576,8.0639,2687600.0
2009-02-20 15:30:00,12.73,12.82,12.68,12.79,1827600.0,8.0576,8.1145,8.0259,8.0956,1827600.0
2009-02-20 15:40:00,12.78,12.81,12.69,12.74,3246800.0,8.0892,8.1082,8.0323,8.0639,3246800.0
2009-02-20 15:50:00,12.75,12.83,12.72,12.76,3665900.0,8.0702,8.1209,8.0513,8.0766,3665900.0
2009-02-23 09:30:00,12.9,12.91,12.72,12.78,1860500.0,8.1652,8.1715,8.0513,8.0892,1860500.0
2009-02-23 09:40:00,12.79,12.79,12.62,12.66,1534700.0,8.0956,8.0956,7.988,8.0133,1534700.0
2009-02-23 09:50:00,12.67,12.67,12.51,12.52,2517600.0,8.0196,8.0196,7.9183,7.9247,2517600.0
2009-02-23 10:00:00,12.52,12.57,12.48,12.49,3673200.0,7.9247,7.9563,7.8993,7.9057,3673200.0
2009-02-23 10:10:00,12.49,12.52,12.42,12.52,2443300.0,7.9057,7.9247,7.8614,7.9247,2443300.0
2009-02-23 10:20:00,12.51,12.62,12.5,12.59,2236700.0,7.9183,7.988,7.912,7.969,2236700.0
2009-02-23 10:30:00,12.6,12.61,12.48,12.48,2077400.0,7.9753,7.9816,7.8993,7.8993,2077400.0
2009-02-23 10:40:00,12.48,12.56,12.47,12.55,1513900.0,7.8993,7.95,7.893,7.9436,1513900.0
2009-02-23 10:50:00,12.55,12.6,12.52,12.52,2148100.0,7.9436,7.9753,7.9247,7.9247,2148100.0
2009-02-23 11:00:00,12.52,12.57,12.52,12.56,1568600.0,7.9247,7.9563,7.9247,7.95,1568600.0
2009-02-23 11:10:00,12.56,12.64,12.54,12.54,1686700.0,7.95,8.0006,7.9373,7.9373,1686700.0
2009-02-23 11:20:00,12.54,12.56,12.5,12.51,1292600.0,7.9373,7.95,7.912,7.9183,1292600.0
2009-02-23 11:30:00,12.51,12.51,12.43,12.46,1409300.0,7.9183,7.9183,7.8677,7.8867,1409300.0
2009-02-23 11:40:00,12.46,12.46,12.4,12.43,1445300.0,7.8867,7.8867,7.8487,7.8677,1445300.0
2009-02-23 11:50:00,12.41,12.44,12.38,12.44,1423500.0,7.855,7.874,7.836,7.874,1423500.0
2009-02-23 12:00:00,12.44,12.44,12.37,12.38,917600.0,7.874,7.874,7.8297,7.836,917600.0
2009-02-23 12:10:00,12.37,12.39,12.36,12.37,1619800.0,7.8297,7.8424,7.8234,7.8297,1619800.0
2009-02-23 12:20:00,12.37,12.37,12.31,12.32,2081800.0,7.8297,7.8297,7.7917,7.7981,2081800.0
2009-02-23 12:30:00,12.31,12.32,12.25,12.29,2029100.0,7.7917,7.7981,7.7538,7.7791,2029100.0
2009-02-23 12:40:00,12.28,12.29,12.18,12.19,2402800.0,7.7728,7.7791,7.7095,7.7158,2402800.0
2009-02-23 12:50:00,12.2,12.21,12.13,12.17,2702200.0,7.7221,7.7284,7.6778,7.7031,2702200.0
2009-02-23 13:00:00,12.17,12.3,12.15,12.29,2328600.0,7.7031,7.7854,7.6905,7.7791,2328600.0
2009-02-23 13:10:00,12.29,12.33,12.26,12.29,2165200.0,7.7791,7.8044,7.7601,7.7791,2165200.0
2009-02-23 13:20:00,12.3,12.3,12.26,12.29,1742800.0,7.7854,7.7854,7.7601,7.7791,1742800.0
2009-02-23 13:30:00,12.29,12.32,12.22,12.27,1646800.0,7.7791,7.7981,7.7348,7.7664,1646800.0
2009-02-23 13:40:00,12.27,12.31,12.25,12.26,1632400.0,7.7664,7.7917,7.7538,7.7601,1632400.0
2009-02-23 13:50:00,12.27,12.3,12.21,12.24,3159100.0,7.7664,7.7854,7.7284,7.7474,3159100.0
2009-02-23 14:00:00,12.24,12.25,12.16,12.17,1853500.0,7.7474,7.7538,7.6968,7.7031,1853500.0
2009-02-23 14:10:00,12.16,12.25,12.15,12.22,2879400.0,7.6968,7.7538,7.6905,7.7348,2879400.0
2009-02-23 14:20:00,12.22,12.26,12.17,12.2,2798500.0,7.7348,7.7601,7.7031,7.7221,2798500.0
2009-02-23 14:30:00,12.21,12.25,12.15,12.21,2132100.0,7.7284,7.7538,7.6905,7.7284,2132100.0
2009-02-23 14:40:00,12.2,12.22,12.16,12.17,1875400.0,7.7221,7.7348,7.6968,7.7031,1875400.0
2009-02-23 14:50:00,12.17,12.19,12.07,12.07,3500400.0,7.7031,7.7158,7.6398,7.6398,3500400.0
2009-02-23 15:00:00,12.07,12.17,12.07,12.16,1712300.0,7.6398,7.7031,7.6398,7.6968,1712300.0
2009-02-23 15:10:00,12.16,12.19,12.11,12.14,1538800.0,7.6968,7.7158,7.6651,7.6841,1538800.0
2009-02-23 15:20:00,12.13,12.16,12.05,12.1,1660800.0,7.6778,7.6968,7.6272,7.6588,1660800.0
2009-02-23 15:30:00,12.1,12.4,12.09,12.15,2333700.0,7.6588,7.8487,7.6525,7.6905,2333700.0
2009-02-23 15:40:00,12.16,12.18,12.11,12.11,1831900.0,7.6968,7.7095,7.6651,7.6651,1831900.0
2009-02-23 15:50:00,12.12,12.14,12.05,12.06,4548900.0,7.6715,7.6841,7.6272,7.6335,4548900.0
2009-02-24 09:30:00,12.17,12.32,12.15,12.3,2680200.0,7.7031,7.7981,7.6905,7.7854,2680200.0
2009-02-24 09:40:00,12.3,12.35,12.27,12.34,2752300.0,7.7854,7.8171,7.7664,7.8107,2752300.0
2009-02-24 09:50:00,12.34,12.37,12.24,12.25,1844000.0,7.8107,7.8297,7.7474,7.7538,1844000.0
2009-02-24 10:00:00,12.24,12.24,12.09,12.23,2909100.0,7.7474,7.7474,7.6525,7.7411,2909100.0
2009-02-24 10:10:00,12.23,12.26,12.17,12.21,1455200.0,7.7411,7.7601,7.7031,7.7284,1455200.0
2009-02-24 10:20:00,12.21,12.26,12.17,12.25,1156200.0,7.7284,7.7601,7.7031,7.7538,1156200.0
2009-02-24 10:30:00,12.25,12.34,12.24,12.3,1726400.0,7.7538,7.8107,7.7474,7.7854,1726400.0
2009-02-24 10:40:00,12.29,12.45,12.28,12.44,1649800.0,7.7791,7.8804,7.7728,7.874,1649800.0
2009-02-24 10:50:00,12.45,12.48,12.34,12.36,1324200.0,7.8804,7.8993,7.8107,7.8234,1324200.0
2009-02-24 11:00:00,12.37,12.4,12.34,12.37,1624200.0,7.8297,7.8487,7.8107,7.8297,1624200.0
2009-02-24 11:10:00,12.37,12.42,12.34,12.38,1378900.0,7.8297,7.8614,7.8107,7.836,1378900.0
2009-02-24 11:20:00,12.39,12.41,12.35,12.38,1083800.0,7.8424,7.855,7.8171,7.836,1083800.0
2009-02-24 11:30:00,12.39,12.41,12.36,12.4,830000.0,7.8424,7.855,7.8234,7.8487,830000.0
2009-02-24 11:40:00,12.4,12.41,12.35,12.35,1050400.0,7.8487,7.855,7.8171,7.8171,1050400.0
2009-02-24 11:50:00,12.36,12.4,12.34,12.39,1658200.0,7.8234,7.8487,7.8107,7.8424,1658200.0
2009-02-24 12:00:00,12.39,12.42,12.37,12.4,1564300.0,7.8424,7.8614,7.8297,7.8487,1564300.0
2009-02-24 12:10:00,12.4,12.42,12.35,12.4,962500.0,7.8487,7.8614,7.8171,7.8487,962500.0
2009-02-24 12:20:00,12.4,12.45,12.4,12.45,1377900.0,7.8487,7.8804,7.8487,7.8804,1377900.0
2009-02-24 12:30:00,12.45,12.51,12.44,12.47,1901700.0,7.8804,7.9183,7.874,7.893,1901700.0
2009-02-24 12:40:00,12.48,12.48,12.44,12.47,1160700.0,7.8993,7.8993,7.874,7.893,1160700.0
2009-02-24 12:50:00,12.47,12.48,12.44,12.44,808800.0,7.893,7.8993,7.874,7.874,808800.0
2009-02-24 13:00:00,12.45,12.46,12.4,12.41,905900.0,7.8804,7.8867,7.8487,7.855,905900.0
2009-02-24 13:10:00,12.42,12.42,12.38,12.41,1084100.0,7.8614,7.8614,7.836,7.855,1084100.0
2009-02-24 13:20:00,12.42,12.57,12.41,12.56,2159800.0,7.8614,7.9563,7.855,7.95,2159800.0
2009-02-24 13:30:00,12.56,12.63,12.55,12.59,2185800.0,7.95,7.9943,7.9436,7.969,2185800.0
2009-02-24 13:40:00,12.59,12.63,12.55,12.56,1649700.0,7.969,7.9943,7.9436,7.95,1649700.0
2009-02-24 13:50:00,12.57,12.62,12.56,12.59,1128900.0,7.9563,7.988,7.95,7.969,1128900.0
2009-02-24 14:00:00,12.58,12.64,12.55,12.59,1230600.0,7.9626,8.0006,7.9436,7.969,1230600.0
2009-02-24 14:10:00,12.59,12.7,12.54,12.7,1718700.0,7.969,8.0386,7.9373,8.0386,1718700.0
2009-02-24 14:20:00,12.69,12.7,12.63,12.68,1031000.0,8.0323,8.0386,7.9943,8.0259,1031000.0
2009-02-24 14:30:00,12.67,12.73,12.64,12.69,1343300.0,8.0196,8.0576,8.0006,8.0323,1343300.0
2009-02-24 14:40:00,12.69,12.72,12.61,12.65,1134600.0,8.0323,8.0513,7.9816,8.0069,1134600.0
2009-02-24 14:50:00,12.66,12.71,12.61,12.68,918700.0,8.0133,8.0449,7.9816,8.0259,918700.0
2009-02-24 15:00:00,12.69,12.75,12.68,12.73,1369300.0,8.0323,8.0702,8.0259,8.0576,1369300.0
2009-02-24 15:10:00,12.74,12.81,12.71,12.78,1571700.0,8.0639,8.1082,8.0449,8.0892,1571700.0
2009-02-24 15:20:00,12.79,12.81,12.73,12.75,1447500.0,8.0956,8.1082,8.0576,8.0702,1447500.0
2009-02-24 15:30:00,12.74,12.78,12.66,12.7,2042000.0,8.0639,8.0892,8.0133,8.0386,2042000.0
2009-02-24 15:40:00,12.7,12.75,12.63,12.71,2784400.0,8.0386,8.0702,7.9943,8.0449,2784400.0
2009-02-24 15:50:00,12.71,12.77,12.65,12.73,6617800.0,8.0449,8.0829,8.0069,8.0576,6617800.0
2009-02-25 09:30:00,12.73,12.91,12.66,12.81,5259100.0,8.0576,8.1715,8.0133,8.1082,5259100.0
2009-02-25 09:40:00,12.81,12.83,12.74,12.81,1829400.0,8.1082,8.1209,8.0639,8.1082,1829400.0
2009-02-25 09:50:00,12.82,12.84,12.76,12.78,1825700.0,8.1145,8.1272,8.0766,8.0892,1825700.0
2009-02-25 10:00:00,12.77,12.78,12.67,12.73,3111300.0,8.0829,8.0892,8.0196,8.0576,3111300.0
2009-02-25 10:10:00,12.73,12.76,12.65,12.72,1754800.0,8.0576,8.0766,8.0069,8.0513,1754800.0
2009-02-25 10:20:00,12.72,12.76,12.7,12.74,828700.0,8.0513,8.0766,8.0386,8.0639,828700.0
2009-02-25 10:30:00,12.75,12.76,12.66,12.68,1204300.0,8.0702,8.0766,8.0133,8.0259,1204300.0
2009-02-25 10:40:00,12.67,12.7,12.58,12.66,2196200.0,8.0196,8.0386,7.9626,8.0133,2196200.0
2009-02-25 10:50:00,12.66,12.73,12.65,12.7,1080200.0,8.0133,8.0576,8.0069,8.0386,1080200.0
2009-02-25 11:00:00,12.7,12.85,12.7,12.85,2325200.0,8.0386,8.1335,8.0386,8.1335,2325200.0
2009-02-25 11:10:00,12.85,12.89,12.78,12.8,2214500.0,8.1335,8.1589,8.0892,8.1019,2214500.0
2009-02-25 11:20:00,12.8,12.94,12.77,12.93,1824800.0,8.1019,8.1905,8.0829,8.1842,1824800.0
2009-02-25 11:30:00,12.93,12.98,12.9,12.94,1479500.0,8.1842,8.2158,8.1652,8.1905,1479500.0
2009-02-25 11:40:00,12.94,13.09,12.93,13.05,1990200.0,8.1905,8.2854,8.1842,8.2601,1990200.0
2009-02-25 11:50:00,13.05,13.07,12.89,12.91,1932600.0,8.2601,8.2728,8.1589,8.1715,1932600.0
2009-02-25 12:00:00,12.92,13.0,12.91,12.98,732800.0,8.1778,8.2285,8.1715,8.2158,732800.0
2009-02-25 12:10:00,12.98,12.99,12.91,12.92,655600.0,8.2158,8.2222,8.1715,8.1778,655600.0
2009-02-25 12:20:00,12.92,12.95,12.85,12.89,983400.0,8.1778,8.1968,8.1335,8.1589,983400.0
2009-02-25 12:30:00,12.89,12.97,12.87,12.96,761400.0,8.1589,8.2095,8.1462,8.2032,761400.0
2009-02-25 12:40:00,12.97,12.97,12.82,12.86,1572200.0,8.2095,8.2095,8.1145,8.1399,1572200.0
2009-02-25 12:50:00,12.86,12.94,12.84,12.93,710900.0,8.1399,8.1905,8.1272,8.1842,710900.0
2009-02-25 13:00:00,12.94,13.07,12.92,13.07,1668200.0,8.1905,8.2728,8.1778,8.2728,1668200.0
2009-02-25 13:10:00,13.06,13.08,13.0,13.06,1009200.0,8.2665,8.2791,8.2285,8.2665,1009200.0
2009-02-25 13:20:00,13.06,13.06,12.99,13.02,778400.0,8.2665,8.2665,8.2222,8.2411,778400.0
2009-02-25 13:30:00,13.02,13.1,13.01,13.07,1003700.0,8.2411,8.2918,8.2348,8.2728,1003700.0
2009-02-25 13:40:00,13.08,13.18,13.07,13.17,1318600.0,8.2791,8.3424,8.2728,8.3361,1318600.0
2009-02-25 13:50:00,13.16,13.22,13.14,13.17,2221200.0,8.3298,8.3677,8.3171,8.3361,2221200.0
2009-02-25 14:00:00,13.16,13.2,13.05,13.08,3082600.0,8.3298,8.3551,8.2601,8.2791,3082600.0
2009-02-25 14:10:00,13.09,13.14,13.01,13.04,3004100.0,8.2854,8.3171,8.2348,8.2538,3004100.0
2009-02-25 14:20:00,13.03,13.14,12.99,13.13,3136600.0,8.2475,8.3171,8.2222,8.3108,3136600.0
2009-02-25 14:30:00,13.13,13.15,13.04,13.07,1445500.0,8.3108,8.3234,8.2538,8.2728,1445500.0
2009-02-25 14:40:00,13.08,13.16,13.07,13.1,1968300.0,8.2791,8.3298,8.2728,8.2918,1968300.0
2009-02-25 14:50:00,13.1,13.2,13.09,13.1,1662900.0,8.2918,8.3551,8.2854,8.2918,1662900.0
2009-02-25 15:00:00,13.1,13.23,13.09,13.2,2638300.0,8.2918,8.3741,8.2854,8.3551,2638300.0
2009-02-25 15:10:00,13.2,13.32,13.13,13.26,2259000.0,8.3551,8.431,8.3108,8.3931,2259000.0
2009-02-25 15:20:00,13.27,13.33,13.22,13.31,3079800.0,8.3994,8.4374,8.3677,8.4247,3079800.0
2009-02-25 15:30:00,13.31,13.48,13.28,13.41,4585400.0,8.4247,8.5323,8.4057,8.488,4585400.0
2009-02-25 15:40:00,13.4,13.45,13.21,13.23,3906400.0,8.4817,8.5133,8.3614,8.3741,3906400.0
2009-02-25 15:50:00,13.23,13.27,13.03,13.03,5044500.0,8.3741,8.3994,8.2475,8.2475,5044500.0
2009-02-26 09:30:00,13.32,13.36,13.13,13.15,2782300.0,8.431,8.4563,8.3108,8.3234,2782300.0
2009-02-26 09:40:00,13.16,13.25,13.08,13.2,2360500.0,8.3298,8.3867,8.2791,8.3551,2360500.0
2009-02-26 09:50:00,13.2,13.25,13.16,13.22,1753600.0,8.3551,8.3867,8.3298,8.3677,1753600.0
2009-02-26 10:00:00,13.21,13.35,13.19,13.29,2886100.0,8.3614,8.45,8.3487,8.412,2886100.0
2009-02-26 10:10:00,13.3,13.31,13.23,13.3,1288500.0,8.4184,8.4247,8.3741,8.4184,1288500.0
2009-02-26 10:20:00,13.3,13.42,13.29,13.36,2221500.0,8.4184,8.4943,8.412,8.4563,2221500.0
2009-02-26 10:30:00,13.37,13.47,13.32,13.44,2751200.0,8.4627,8.526,8.431,8.507,2751200.0
2009-02-26 10:40:00,13.43,13.55,13.4,13.55,2567400.0,8.5007,8.5766,8.4817,8.5766,2567400.0
2009-02-26 10:50:00,13.54,13.59,13.51,13.59,1917000.0,8.5703,8.6019,8.5513,8.6019,1917000.0
2009-02-26 11:00:00,13.58,13.6,13.41,13.43,2307500.0,8.5956,8.6083,8.488,8.5007,2307500.0
2009-02-26 11:10:00,13.42,13.46,13.36,13.4,1387700.0,8.4943,8.5196,8.4563,8.4817,1387700.0
2009-02-26 11:20:00,13.4,13.41,13.27,13.28,1439200.0,8.4817,8.488,8.3994,8.4057,1439200.0
2009-02-26 11:30:00,13.27,13.35,13.26,13.33,935800.0,8.3994,8.45,8.3931,8.4374,935800.0
2009-02-26 11:40:00,13.33,13.34,13.2,13.2,1284700.0,8.4374,8.4437,8.3551,8.3551,1284700.0
2009-02-26 11:50:00,13.2,13.26,13.2,13.22,1034900.0,8.3551,8.3931,8.3551,8.3677,1034900.0
2009-02-26 12:00:00,13.22,13.29,13.22,13.29,576600.0,8.3677,8.412,8.3677,8.412,576600.0
2009-02-26 12:10:00,13.29,13.3,13.2,13.2,329700.0,8.412,8.4184,8.3551,8.3551,329700.0
2009-02-26 12:20:00,13.2,13.23,13.12,13.16,1159000.0,8.3551,8.3741,8.3044,8.3298,1159000.0
2009-02-26 12:30:00,13.16,13.24,13.14,13.22,618400.0,8.3298,8.3804,8.3171,8.3677,618400.0
2009-02-26 12:40:00,13.21,13.28,13.19,13.27,840500.0,8.3614,8.4057,8.3487,8.3994,840500.0
2009-02-26 12:50:00,13.27,13.31,13.17,13.19,1028800.0,8.3994,8.4247,8.3361,8.3487,1028800.0
2009-02-26 13:00:00,13.2,13.22,13.16,13.16,936200.0,8.3551,8.3677,8.3298,8.3298,936200.0
2009-02-26 13:10:00,13.16,13.17,13.03,13.06,1872300.0,8.3298,8.3361,8.2475,8.2665,1872300.0
2009-02-26 13:20:00,13.06,13.18,13.06,13.14,1500900.0,8.2665,8.3424,8.2665,8.3171,1500900.0
2009-02-26 13:30:00,13.14,13.16,13.07,13.09,898200.0,8.3171,8.3298,8.2728,8.2854,898200.0
2009-02-26 13:40:00,13.09,13.19,13.09,13.17,819100.0,8.2854,8.3487,8.2854,8.3361,819100.0
2009-02-26 13:50:00,13.16,13.2,13.06,13.08,1329000.0,8.3298,8.3551,8.2665,8.2791,1329000.0
2009-02-26 14:00:00,13.08,13.08,13.0,13.04,1120000.0,8.2791,8.2791,8.2285,8.2538,1120000.0
2009-02-26 14:10:00,13.04,13.08,13.0,13.05,1002900.0,8.2538,8.2791,8.2285,8.2601,1002900.0
2009-02-26 14:20:00,13.06,13.1,13.02,13.03,1164000.0,8.2665,8.2918,8.2411,8.2475,1164000.0
2009-02-26 14:30:00,13.03,13.05,12.98,13.03,1366900.0,8.2475,8.2601,8.2158,8.2475,1366900.0
2009-02-26 14:40:00,13.03,13.03,12.93,12.97,1442000.0,8.2475,8.2475,8.1842,8.2095,1442000.0
2009-02-26 14:50:00,12.96,12.98,12.81,12.84,1880600.0,8.2032,8.2158,8.1082,8.1272,1880600.0
2009-02-26 15:00:00,12.85,12.85,12.75,12.79,2777800.0,8.1335,8.1335,8.0702,8.0956,2777800.0
2009-02-26 15:10:00,12.79,12.81,12.66,12.74,3286800.0,8.0956,8.1082,8.0133,8.0639,3286800.0
2009-02-26 15:20:00,12.73,12.8,12.7,12.78,2358500.0,8.0576,8.1019,8.0386,8.0892,2358500.0
2009-02-26 15:30:00,12.77,12.88,12.74,12.82,2297400.0,8.0829,8.1525,8.0639,8.1145,2297400.0
2009-02-26 15:40:00,12.82,12.88,12.8,12.86,1941400.0,8.1145,8.1525,8.1019,8.1399,1941400.0
2009-02-26 15:50:00,12.85,12.86,12.7,12.7,4087900.0,8.1335,8.1399,8.0386,8.0386,4087900.0
2009-02-27 09:30:00,12.5,12.73,12.49,12.67,2882300.0,7.912,8.0576,7.9057,8.0196,2882300.0
2009-02-27 09:40:00,12.67,12.88,12.63,12.76,1863300.0,8.0196,8.1525,7.9943,8.0766,1863300.0
2009-02-27 09:50:00,12.77,12.86,12.71,12.77,1418100.0,8.0829,8.1399,8.0449,8.0829,1418100.0
2009-02-27 10:00:00,12.77,12.88,12.76,12.76,1622500.0,8.0829,8.1525,8.0766,8.0766,1622500.0
2009-02-27 10:10:00,12.76,12.83,12.7,12.82,1693800.0,8.0766,8.1209,8.0386,8.1145,1693800.0
2009-02-27 10:20:00,12.82,12.92,12.81,12.81,2059900.0,8.1145,8.1778,8.1082,8.1082,2059900.0
2009-02-27 10:30:00,12.82,12.83,12.76,12.78,1228600.0,8.1145,8.1209,8.0766,8.0892,1228600.0
2009-02-27 10:40:00,12.78,12.84,12.75,12.78,1430000.0,8.0892,8.1272,8.0702,8.0892,1430000.0
2009-02-27 10:50:00,12.78,12.81,12.75,12.8,1364100.0,8.0892,8.1082,8.0702,8.1019,1364100.0
2009-02-27 11:00:00,12.8,12.8,12.69,12.74,1544200.0,8.1019,8.1019,8.0323,8.0639,1544200.0
2009-02-27 11:10:00,12.73,12.79,12.71,12.72,1514100.0,8.0576,8.0956,8.0449,8.0513,1514100.0
2009-02-27 11:20:00,12.72,12.75,12.68,12.74,1715400.0,8.0513,8.0702,8.0259,8.0639,1715400.0
2009-02-27 11:30:00,12.75,12.79,12.72,12.79,1100900.0,8.0702,8.0956,8.0513,8.0956,1100900.0
2009-02-27 11:40:00,12.8,12.91,12.78,12.86,1632200.0,8.1019,8.1715,8.0892,8.1399,1632200.0
2009-02-27 11:50:00,12.86,12.89,12.79,12.87,783800.0,8.1399,8.1589,8.0956,8.1462,783800.0
2009-02-27 12:00:00,12.87,12.94,12.85,12.94,1393300.0,8.1462,8.1905,8.1335,8.1905,1393300.0
2009-02-27 12:10:00,12.93,12.98,12.89,12.9,1460700.0,8.1842,8.2158,8.1589,8.1652,1460700.0
2009-02-27 12:20:00,12.9,12.94,12.89,12.93,447000.0,8.1652,8.1905,8.1589,8.1842,447000.0
2009-02-27 12:30:00,12.92,12.94,12.8,12.8,574100.0,8.1778,8.1905,8.1019,8.1019,574100.0
2009-02-27 12:40:00,12.8,12.84,12.77,12.81,590000.0,8.1019,8.1272,8.0829,8.1082,590000.0
2009-02-27 12:50:00,12.81,12.84,12.78,12.84,405800.0,8.1082,8.1272,8.0892,8.1272,405800.0
2009-02-27 13:00:00,12.84,12.96,12.84,12.95,1821700.0,8.1272,8.2032,8.1272,8.1968,1821700.0
2009-02-27 13:10:00,12.95,12.96,12.86,12.9,954900.0,8.1968,8.2032,8.1399,8.1652,954900.0
2009-02-27 13:20:00,12.9,12.93,12.87,12.88,650200.0,8.1652,8.1842,8.1462,8.1525,650200.0
2009-02-27 13:30:00,12.88,12.96,12.85,12.91,1957100.0,8.1525,8.2032,8.1335,8.1715,1957100.0
2009-02-27 13:40:00,12.91,12.96,12.9,12.95,977400.0,8.1715,8.2032,8.1652,8.1968,977400.0
2009-02-27 13:50:00,12.95,13.09,12.93,13.07,2084300.0,8.1968,8.2854,8.1842,8.2728,2084300.0
2009-02-27 14:00:00,13.06,13.14,13.0,13.01,1555000.0,8.2665,8.3171,8.2285,8.2348,1555000.0
2009-02-27 14:10:00,13.01,13.08,12.98,13.03,1210100.0,8.2348,8.2791,8.2158,8.2475,1210100.0
2009-02-27 14:20:00,13.04,13.06,12.95,12.96,1083500.0,8.2538,8.2665,8.1968,8.2032,1083500.0
2009-02-27 14:30:00,12.97,13.01,12.91,12.94,1285400.0,8.2095,8.2348,8.1715,8.1905,1285400.0
2009-02-27 14:40:00,12.93,13.0,12.91,13.0,1072900.0,8.1842,8.2285,8.1715,8.2285,1072900.0
2009-02-27 14:50:00,13.0,13.03,12.94,13.0,1435400.0,8.2285,8.2475,8.1905,8.2285,1435400.0
2009-02-27 15:00:00,13.01,13.03,12.98,12.99,2132200.0,8.2348,8.2475,8.2158,8.2222,2132200.0
2009-02-27 15:10:00,12.99,13.0,12.87,12.87,1892900.0,8.2222,8.2285,8.1462,8.1462,1892900.0
2009-02-27 15:20:00,12.87,12.97,12.84,12.86,1758100.0,8.1462,8.2095,8.1272,8.1399,1758100.0
2009-02-27 15:30:00,12.85,12.95,12.84,12.87,2304000.0,8.1335,8.1968,8.1272,8.1462,2304000.0
2009-02-27 15:40:00,12.86,12.99,12.85,12.94,2794400.0,8.1399,8.2222,8.1335,8.1905,2794400.0
2009-02-27 15:50:00,12.95,12.97,12.76,12.76,4468600.0,8.1968,8.2095,8.0766,8.0766,4468600.0
2009-03-02 09:30:00,12.51,12.8,12.51,12.78,2562300.0,7.9183,8.1019,7.9183,8.0892,2562300.0
2009-03-02 09:40:00,12.78,12.97,12.77,12.97,2474100.0,8.0892,8.2095,8.0829,8.2095,2474100.0
2009-03-02 09:50:00,12.97,13.02,12.85,12.86,2012400.0,8.2095,8.2411,8.1335,8.1399,2012400.0
2009-03-02 10:00:00,12.87,12.97,12.8,12.82,1788500.0,8.1462,8.2095,8.1019,8.1145,1788500.0
2009-03-02 10:10:00,12.82,12.83,12.7,12.76,1916000.0,8.1145,8.1209,8.0386,8.0766,1916000.0
2009-03-02 10:20:00,12.77,12.92,12.74,12.91,1658000.0,8.0829,8.1778,8.0639,8.1715,1658000.0
2009-03-02 10:30:00,12.9,12.96,12.86,12.87,1044100.0,8.1652,8.2032,8.1399,8.1462,1044100.0
2009-03-02 10:40:00,12.87,12.89,12.8,12.82,1549300.0,8.1462,8.1589,8.1019,8.1145,1549300.0
2009-03-02 10:50:00,12.83,12.83,12.75,12.76,1292700.0,8.1209,8.1209,8.0702,8.0766,1292700.0
2009-03-02 11:00:00,12.76,12.81,12.69,12.69,1146000.0,8.0766,8.1082,8.0323,8.0323,1146000.0
2009-03-02 11:10:00,12.7,12.7,12.66,12.7,1690000.0,8.0386,8.0386,8.0133,8.0386,1690000.0
2009-03-02 11:20:00,12.7,12.78,12.63,12.64,1427800.0,8.0386,8.0892,7.9943,8.0006,1427800.0
2009-03-02 11:30:00,12.64,12.68,12.6,12.63,973100.0,8.0006,8.0259,7.9753,7.9943,973100.0
2009-03-02 11:40:00,12.62,12.65,12.57,12.6,929600.0,7.988,8.0069,7.9563,7.9753,929600.0
2009-03-02 11:50:00,12.6,12.61,12.52,12.55,919000.0,7.9753,7.9816,7.9247,7.9436,919000.0
2009-03-02 12:00:00,12.55,12.62,12.52,12.6,1127800.0,7.9436,7.988,7.9247,7.9753,1127800.0
2009-03-02 12:10:00,12.61,12.62,12.53,12.53,1297600.0,7.9816,7.988,7.931,7.931,1297600.0
2009-03-02 12:20:00,12.53,12.66,12.53,12.61,1065200.0,7.931,8.0133,7.931,7.9816,1065200.0
2009-03-02 12:30:00,12.61,12.65,12.59,12.6,642400.0,7.9816,8.0069,7.969,7.9753,642400.0
2009-03-02 12:40:00,12.61,12.61,12.51,12.58,896200.0,7.9816,7.9816,7.9183,7.9626,896200.0
2009-03-02 12:50:00,12.58,12.62,12.52,12.52,728800.0,7.9626,7.988,7.9247,7.9247,728800.0
2009-03-02 13:00:00,12.53,12.56,12.51,12.55,828900.0,7.931,7.95,7.9183,7.9436,828900.0
2009-03-02 13:10:00,12.55,12.55,12.49,12.5,953500.0,7.9436,7.9436,7.9057,7.912,953500.0
2009-03-02 13:20:00,12.5,12.52,12.45,12.47,848500.0,7.912,7.9247,7.8804,7.893,848500.0
2009-03-02 13:30:00,12.48,12.49,12.4,12.43,1628800.0,7.8993,7.9057,7.8487,7.8677,1628800.0
2009-03-02 13:40:00,12.44,12.47,12.4,12.45,1481100.0,7.874,7.893,7.8487,7.8804,1481100.0
2009-03-02 13:50:00,12.44,12.51,12.44,12.51,1063900.0,7.874,7.9183,7.874,7.9183,1063900.0
2009-03-02 14:00:00,12.5,12.54,12.48,12.48,870400.0,7.912,7.9373,7.8993,7.8993,870400.0
2009-03-02 14:10:00,12.49,12.58,12.48,12.51,809000.0,7.9057,7.9626,7.8993,7.9183,809000.0
2009-03-02 14:20:00,12.51,12.52,12.45,12.47,893400.0,7.9183,7.9247,7.8804,7.893,893400.0
2009-03-02 14:30:00,12.47,12.61,12.44,12.55,1651800.0,7.893,7.9816,7.874,7.9436,1651800.0
2009-03-02 14:40:00,12.54,12.59,12.48,12.48,1431300.0,7.9373,7.969,7.8993,7.8993,1431300.0
2009-03-02 14:50:00,12.48,12.52,12.45,12.45,1480200.0,7.8993,7.9247,7.8804,7.8804,1480200.0
2009-03-02 15:00:00,12.45,12.46,12.4,12.42,923000.0,7.8804,7.8867,7.8487,7.8614,923000.0
2009-03-02 15:10:00,12.42,12.5,12.38,12.38,1572800.0,7.8614,7.912,7.836,7.836,1572800.0
2009-03-02 15:20:00,12.39,12.48,12.39,12.45,2167100.0,7.8424,7.8993,7.8424,7.8804,2167100.0
2009-03-02 15:30:00,12.46,12.5,12.44,12.45,1836300.0,7.8867,7.912,7.874,7.8804,1836300.0
2009-03-02 15:40:00,12.45,12.48,12.38,12.42,2785800.0,7.8804,7.8993,7.836,7.8614,2785800.0
2009-03-02 15:50:00,12.41,12.45,12.33,12.33,5575000.0,7.855,7.8804,7.8044,7.8044,5575000.0
2009-03-03 09:30:00,12.48,12.63,12.47,12.58,2790300.0,7.8993,7.9943,7.893,7.9626,2790300.0
2009-03-03 09:40:00,12.57,12.57,12.4,12.44,1574300.0,7.9563,7.9563,7.8487,7.874,1574300.0
2009-03-03 09:50:00,12.44,12.48,12.4,12.42,1158700.0,7.874,7.8993,7.8487,7.8614,1158700.0
2009-03-03 10:00:00,12.42,12.47,12.38,12.46,2599500.0,7.8614,7.893,7.836,7.8867,2599500.0
2009-03-03 10:10:00,12.46,12.46,12.36,12.41,1749900.0,7.8867,7.8867,7.8234,7.855,1749900.0
2009-03-03 10:20:00,12.41,12.47,12.39,12.42,2058600.0,7.855,7.893,7.8424,7.8614,2058600.0
2009-03-03 10:30:00,12.43,12.51,12.33,12.48,1964300.0,7.8677,7.9183,7.8044,7.8993,1964300.0
2009-03-03 10:40:00,12.49,12.53,12.41,12.41,1412400.0,7.9057,7.931,7.855,7.855,1412400.0
2009-03-03 10:50:00,12.41,12.46,12.33,12.36,1600700.0,7.855,7.8867,7.8044,7.8234,1600700.0
2009-03-03 11:00:00,12.36,12.39,12.26,12.31,1338400.0,7.8234,7.8424,7.7601,7.7917,1338400.0
2009-03-03 11:10:00,12.31,12.33,12.19,12.23,2254000.0,7.7917,7.8044,7.7158,7.7411,2254000.0
2009-03-03 11:20:00,12.23,12.29,12.21,12.22,1543900.0,7.7411,7.7791,7.7284,7.7348,1543900.0
2009-03-03 11:30:00,12.21,12.26,12.14,12.14,1661200.0,7.7284,7.7601,7.6841,7.6841,1661200.0
2009-03-03 11:40:00,12.15,12.21,12.14,12.21,1206700.0,7.6905,7.7284,7.6841,7.7284,1206700.0
2009-03-03 11:50:00,12.2,12.23,12.15,12.23,1468900.0,7.7221,7.7411,7.6905,7.7411,1468900.0
2009-03-03 12:00:00,12.22,12.32,12.22,12.31,1817900.0,7.7348,7.7981,7.7348,7.7917,1817900.0
2009-03-03 12:10:00,12.3,12.33,12.26,12.32,1502700.0,7.7854,7.8044,7.7601,7.7981,1502700.0
2009-03-03 12:20:00,12.32,12.36,12.3,12.34,1562300.0,7.7981,7.8234,7.7854,7.8107,1562300.0
2009-03-03 12:30:00,12.34,12.34,12.26,12.27,2014100.0,7.8107,7.8107,7.7601,7.7664,2014100.0
2009-03-03 12:40:00,12.27,12.31,12.24,12.26,926800.0,7.7664,7.7917,7.7474,7.7601,926800.0
2009-03-03 12:50:00,12.26,12.27,12.19,12.21,953700.0,7.7601,7.7664,7.7158,7.7284,953700.0
2009-03-03 13:00:00,12.22,12.25,12.18,12.23,797500.0,7.7348,7.7538,7.7095,7.7411,797500.0
2009-03-03 13:10:00,12.23,12.34,12.21,12.33,997400.0,7.7411,7.8107,7.7284,7.8044,997400.0
2009-03-03 13:20:00,12.33,12.37,12.25,12.25,1106000.0,7.8044,7.8297,7.7538,7.7538,1106000.0
2009-03-03 13:30:00,12.25,12.31,12.24,12.25,1060200.0,7.7538,7.7917,7.7474,7.7538,1060200.0
2009-03-03 13:40:00,12.25,12.32,12.24,12.24,1029000.0,7.7538,7.7981,7.7474,7.7474,1029000.0
2009-03-03 13:50:00,12.24,12.38,12.24,12.35,1834400.0,7.7474,7.836,7.7474,7.8171,1834400.0
2009-03-03 14:00:00,12.35,12.41,12.32,12.37,1653300.0,7.8171,7.855,7.7981,7.8297,1653300.0
2009-03-03 14:10:00,12.36,12.48,12.36,12.44,1485600.0,7.8234,7.8993,7.8234,7.874,1485600.0
2009-03-03 14:20:00,12.45,12.53,12.43,12.48,2449100.0,7.8804,7.931,7.8677,7.8993,2449100.0
2009-03-03 14:30:00,12.48,12.56,12.46,12.56,2813700.0,7.8993,7.95,7.8867,7.95,2813700.0
2009-03-03 14:40:00,12.55,12.6,12.44,12.49,2169600.0,7.9436,7.9753,7.874,7.9057,2169600.0
2009-03-03 14:50:00,12.5,12.54,12.43,12.51,1774500.0,7.912,7.9373,7.8677,7.9183,1774500.0
2009-03-03 15:00:00,12.51,12.51,12.37,12.41,2086500.0,7.9183,7.9183,7.8297,7.855,2086500.0
2009-03-03 15:10:00,12.41,12.47,12.37,12.44,1469700.0,7.855,7.893,7.8297,7.874,1469700.0
2009-03-03 15:20:00,12.45,12.48,12.34,12.35,2767100.0,7.8804,7.8993,7.8107,7.8171,2767100.0
2009-03-03 15:30:00,12.35,12.38,12.28,12.29,2424400.0,7.8171,7.836,7.7728,7.7791,2424400.0
2009-03-03 15:40:00,12.28,12.35,12.27,12.31,2288300.0,7.7728,7.8171,7.7664,7.7917,2288300.0
2009-03-03 15:50:00,12.31,12.41,12.28,12.29,4162600.0,7.7917,7.855,7.7728,7.7791,4162600.0
2009-03-04 09:30:00,12.7,12.79,12.57,12.69,5634800.0,8.0386,8.0956,7.9563,8.0323,5634800.0
2009-03-04 09:40:00,12.68,12.69,12.6,12.61,2077300.0,8.0259,8.0323,7.9753,7.9816,2077300.0
2009-03-04 09:50:00,12.61,12.65,12.55,12.62,2419200.0,7.9816,8.0069,7.9436,7.988,2419200.0
2009-03-04 10:00:00,12.62,12.74,12.61,12.67,2500000.0,7.988,8.0639,7.9816,8.0196,2500000.0
2009-03-04 10:10:00,12.67,12.68,12.59,12.66,1858600.0,8.0196,8.0259,7.969,8.0133,1858600.0
2009-03-04 10:20:00,12.65,12.72,12.59,12.7,1814600.0,8.0069,8.0513,7.969,8.0386,1814600.0
2009-03-04 10:30:00,12.72,12.83,12.71,12.81,1915300.0,8.0513,8.1209,8.0449,8.1082,1915300.0
2009-03-04 10:40:00,12.82,12.93,12.8,12.88,2458800.0,8.1145,8.1842,8.1019,8.1525,2458800.0
2009-03-04 10:50:00,12.87,12.92,12.81,12.82,2796300.0,8.1462,8.1778,8.1082,8.1145,2796300.0
2009-03-04 11:00:00,12.82,13.0,12.82,12.96,2178400.0,8.1145,8.2285,8.1145,8.2032,2178400.0
2009-03-04 11:10:00,12.95,13.0,12.91,12.95,1436800.0,8.1968,8.2285,8.1715,8.1968,1436800.0
2009-03-04 11:20:00,12.95,13.01,12.89,12.99,1703400.0,8.1968,8.2348,8.1589,8.2222,1703400.0
2009-03-04 11:30:00,12.99,13.05,12.97,13.0,2046100.0,8.2222,8.2601,8.2095,8.2285,2046100.0
2009-03-04 11:40:00,13.0,13.01,12.91,12.97,2350600.0,8.2285,8.2348,8.1715,8.2095,2350600.0
2009-03-04 11:50:00,12.96,13.04,12.95,13.0,1055300.0,8.2032,8.2538,8.1968,8.2285,1055300.0
2009-03-04 12:00:00,13.0,13.01,12.82,12.84,2009500.0,8.2285,8.2348,8.1145,8.1272,2009500.0
2009-03-04 12:10:00,12.84,12.92,12.8,12.8,1055800.0,8.1272,8.1778,8.1019,8.1019,1055800.0
2009-03-04 12:20:00,12.81,12.85,12.79,12.84,873000.0,8.1082,8.1335,8.0956,8.1272,873000.0
2009-03-04 12:30:00,12.83,12.89,12.83,12.88,943100.0,8.1209,8.1589,8.1209,8.1525,943100.0
2009-03-04 12:40:00,12.87,12.89,12.78,12.8,897600.0,8.1462,8.1589,8.0892,8.1019,897600.0
2009-03-04 12:50:00,12.8,12.84,12.78,12.83,1439200.0,8.1019,8.1272,8.0892,8.1209,1439200.0
2009-03-04 13:00:00,12.82,12.84,12.74,12.76,871100.0,8.1145,8.1272,8.0639,8.0766,871100.0
2009-03-04 13:10:00,12.77,12.81,12.74,12.81,1229600.0,8.0829,8.1082,8.0639,8.1082,1229600.0
2009-03-04 13:20:00,12.81,12.82,12.75,12.76,925800.0,8.1082,8.1145,8.0702,8.0766,925800.0
2009-03-04 13:30:00,12.76,12.82,12.74,12.74,1438300.0,8.0766,8.1145,8.0639,8.0639,1438300.0
2009-03-04 13:40:00,12.74,12.77,12.73,12.74,1243500.0,8.0639,8.0829,8.0576,8.0639,1243500.0
2009-03-04 13:50:00,12.74,12.8,12.74,12.75,961800.0,8.0639,8.1019,8.0639,8.0702,961800.0
2009-03-04 14:00:00,12.75,12.87,12.73,12.84,1782300.0,8.0702,8.1462,8.0576,8.1272,1782300.0
2009-03-04 14:10:00,12.84,12.87,12.81,12.83,1316900.0,8.1272,8.1462,8.1082,8.1209,1316900.0
2009-03-04 14:20:00,12.84,12.84,12.75,12.75,1186100.0,8.1272,8.1272,8.0702,8.0702,1186100.0
2009-03-04 14:30:00,12.76,12.79,12.36,12.77,1542400.0,8.0766,8.0956,7.8234,8.0829,1542400.0
2009-03-04 14:40:00,12.78,12.81,12.73,12.79,1576000.0,8.0892,8.1082,8.0576,8.0956,1576000.0
2009-03-04 14:50:00,12.78,12.82,12.76,12.8,1754900.0,8.0892,8.1145,8.0766,8.1019,1754900.0
2009-03-04 15:00:00,12.79,12.8,12.76,12.78,2029300.0,8.0956,8.1019,8.0766,8.0892,2029300.0
2009-03-04 15:10:00,12.8,12.89,12.79,12.84,2893800.0,8.1019,8.1589,8.0956,8.1272,2893800.0
2009-03-04 15:20:00,12.84,12.93,12.8,12.92,3008300.0,8.1272,8.1842,8.1019,8.1778,3008300.0
2009-03-04 15:30:00,12.93,12.94,12.77,12.82,2335800.0,8.1842,8.1905,8.0829,8.1145,2335800.0
2009-03-04 15:40:00,12.82,12.83,12.73,12.74,4257000.0,8.1145,8.1209,8.0576,8.0639,4257000.0
2009-03-04 15:50:00,12.74,12.79,12.67,12.76,6089100.0,8.0639,8.0956,8.0196,8.0766,6089100.0
2009-03-05 09:30:00,12.56,12.78,12.5,12.72,3354400.0,7.95,8.0892,7.912,8.0513,3354400.0
2009-03-05 09:40:00,12.71,12.78,12.61,12.71,2659400.0,8.0449,8.0892,7.9816,8.0449,2659400.0
2009-03-05 09:50:00,12.7,12.76,12.66,12.72,1709000.0,8.0386,8.0766,8.0133,8.0513,1709000.0
2009-03-05 10:00:00,12.73,12.86,12.73,12.79,2617500.0,8.0576,8.1399,8.0576,8.0956,2617500.0
2009-03-05 10:10:00,12.79,12.82,12.7,12.76,2324500.0,8.0956,8.1145,8.0386,8.0766,2324500.0
2009-03-05 10:20:00,12.76,12.76,12.65,12.66,1506700.0,8.0766,8.0766,8.0069,8.0133,1506700.0
2009-03-05 10:30:00,12.66,12.71,12.62,12.64,1066500.0,8.0133,8.0449,7.988,8.0006,1066500.0
2009-03-05 10:40:00,12.64,12.71,12.56,12.61,1424000.0,8.0006,8.0449,7.95,7.9816,1424000.0
2009-03-05 10:50:00,12.6,12.62,12.42,12.45,1967400.0,7.9753,7.988,7.8614,7.8804,1967400.0
2009-03-05 11:00:00,12.45,12.52,12.43,12.49,1611100.0,7.8804,7.9247,7.8677,7.9057,1611100.0
2009-03-05 11:10:00,12.48,12.54,12.4,12.41,2181800.0,7.8993,7.9373,7.8487,7.855,2181800.0
2009-03-05 11:20:00,12.42,12.43,12.37,12.42,1139200.0,7.8614,7.8677,7.8297,7.8614,1139200.0
2009-03-05 11:30:00,12.41,12.56,12.41,12.55,1125000.0,7.855,7.95,7.855,7.9436,1125000.0
2009-03-05 11:40:00,12.54,12.56,12.47,12.5,1352500.0,7.9373,7.95,7.893,7.912,1352500.0
2009-03-05 11:50:00,12.51,12.51,12.41,12.46,1060500.0,7.9183,7.9183,7.855,7.8867,1060500.0
2009-03-05 12:00:00,12.47,12.53,12.42,12.51,1622300.0,7.893,7.931,7.8614,7.9183,1622300.0
2009-03-05 12:10:00,12.51,12.53,12.45,12.53,916000.0,7.9183,7.931,7.8804,7.931,916000.0
2009-03-05 12:20:00,12.52,12.59,12.5,12.59,863300.0,7.9247,7.969,7.912,7.969,863300.0
2009-03-05 12:30:00,12.59,12.63,12.57,12.61,952200.0,7.969,7.9943,7.9563,7.9816,952200.0
2009-03-05 12:40:00,12.61,12.64,12.51,12.51,705500.0,7.9816,8.0006,7.9183,7.9183,705500.0
2009-03-05 12:50:00,12.52,12.55,12.46,12.5,746200.0,7.9247,7.9436,7.8867,7.912,746200.0
2009-03-05 13:00:00,12.5,12.54,12.47,12.53,787300.0,7.912,7.9373,7.893,7.931,787300.0
2009-03-05 13:10:00,12.53,12.62,12.52,12.62,982100.0,7.931,7.988,7.9247,7.988,982100.0
2009-03-05 13:20:00,12.62,12.62,12.53,12.55,791200.0,7.988,7.988,7.931,7.9436,791200.0
2009-03-05 13:30:00,12.55,12.56,12.47,12.49,682000.0,7.9436,7.95,7.893,7.9057,682000.0
2009-03-05 13:40:00,12.49,12.54,12.42,12.43,1185900.0,7.9057,7.9373,7.8614,7.8677,1185900.0
2009-03-05 13:50:00,12.43,12.5,12.41,12.47,1215500.0,7.8677,7.912,7.855,7.893,1215500.0
2009-03-05 14:00:00,12.48,12.49,12.44,12.48,943000.0,7.8993,7.9057,7.874,7.8993,943000.0
2009-03-05 14:10:00,12.48,12.51,12.42,12.49,743000.0,7.8993,7.9183,7.8614,7.9057,743000.0
2009-03-05 14:20:00,12.5,12.5,12.42,12.45,776900.0,7.912,7.912,7.8614,7.8804,776900.0
2009-03-05 14:30:00,12.45,12.49,12.43,12.47,1319400.0,7.8804,7.9057,7.8677,7.893,1319400.0
2009-03-05 14:40:00,12.47,12.5,12.43,12.45,1354700.0,7.893,7.912,7.8677,7.8804,1354700.0
2009-03-05 14:50:00,12.45,12.47,12.4,12.45,1403000.0,7.8804,7.893,7.8487,7.8804,1403000.0
2009-03-05 15:00:00,12.45,12.54,12.43,12.5,1879200.0,7.8804,7.9373,7.8677,7.912,1879200.0
2009-03-05 15:10:00,12.5,12.62,12.5,12.55,1880400.0,7.912,7.988,7.912,7.9436,1880400.0
2009-03-05 15:20:00,12.56,12.61,12.45,12.47,2120200.0,7.95,7.9816,7.8804,7.893,2120200.0
2009-03-05 15:30:00,12.46,12.49,12.35,12.37,2317500.0,7.8867,7.9057,7.8171,7.8297,2317500.0
2009-03-05 15:40:00,12.37,12.49,12.35,12.45,3930900.0,7.8297,7.9057,7.8171,7.8804,3930900.0
2009-03-05 15:50:00,12.45,12.45,12.33,12.33,5927800.0,7.8804,7.8804,7.8044,7.8044,5927800.0
2009-03-06 09:30:00,12.43,12.67,12.39,12.58,3570400.0,7.8677,8.0196,7.8424,7.9626,3570400.0
2009-03-06 09:40:00,12.58,12.92,12.56,12.87,4917000.0,7.9626,8.1778,7.95,8.1462,4917000.0
2009-03-06 09:50:00,12.87,12.87,12.72,12.76,4188500.0,8.1462,8.1462,8.0513,8.0766,4188500.0
2009-03-06 10:00:00,12.75,12.76,12.55,12.61,2715400.0,8.0702,8.0766,7.9436,7.9816,2715400.0
2009-03-06 10:10:00,12.61,12.65,12.41,12.43,2368500.0,7.9816,8.0069,7.855,7.8677,2368500.0
2009-03-06 10:20:00,12.43,12.47,12.35,12.47,2285000.0,7.8677,7.893,7.8171,7.893,2285000.0
2009-03-06 10:30:00,12.47,12.5,12.27,12.28,1997200.0,7.893,7.912,7.7664,7.7728,1997200.0
2009-03-06 10:40:00,12.29,12.32,12.16,12.19,2310400.0,7.7791,7.7981,7.6968,7.7158,2310400.0
2009-03-06 10:50:00,12.18,12.19,12.07,12.1,2565100.0,7.7095,7.7158,7.6398,7.6588,2565100.0
2009-03-06 11:00:00,12.09,12.16,12.08,12.15,1763300.0,7.6525,7.6968,7.6462,7.6905,1763300.0
2009-03-06 11:10:00,12.15,12.28,12.13,12.24,1858200.0,7.6905,7.7728,7.6778,7.7474,1858200.0
2009-03-06 11:20:00,12.23,12.25,12.16,12.18,1037400.0,7.7411,7.7538,7.6968,7.7095,1037400.0
2009-03-06 11:30:00,12.19,12.29,12.18,12.23,1154700.0,7.7158,7.7791,7.7095,7.7411,1154700.0
2009-03-06 11:40:00,12.23,12.25,12.18,12.24,1240500.0,7.7411,7.7538,7.7095,7.7474,1240500.0
2009-03-06 11:50:00,12.23,12.29,12.2,12.25,990100.0,7.7411,7.7791,7.7221,7.7538,990100.0
2009-03-06 12:00:00,12.25,12.35,12.24,12.34,1170800.0,7.7538,7.8171,7.7474,7.8107,1170800.0
2009-03-06 12:10:00,12.33,12.34,12.25,12.26,1500400.0,7.8044,7.8107,7.7538,7.7601,1500400.0
2009-03-06 12:20:00,12.25,12.28,12.18,12.23,1240000.0,7.7538,7.7728,7.7095,7.7411,1240000.0
2009-03-06 12:30:00,12.23,12.28,12.2,12.24,901000.0,7.7411,7.7728,7.7221,7.7474,901000.0
2009-03-06 12:40:00,12.24,12.24,12.12,12.13,861500.0,7.7474,7.7474,7.6715,7.6778,861500.0
2009-03-06 12:50:00,12.14,12.21,12.12,12.2,818500.0,7.6841,7.7284,7.6715,7.7221,818500.0
2009-03-06 13:00:00,12.2,12.23,12.15,12.22,822900.0,7.7221,7.7411,7.6905,7.7348,822900.0
2009-03-06 13:10:00,12.22,12.28,12.13,12.19,1087700.0,7.7348,7.7728,7.6778,7.7158,1087700.0
2009-03-06 13:20:00,12.19,12.21,12.15,12.21,746200.0,7.7158,7.7284,7.6905,7.7284,746200.0
2009-03-06 13:30:00,12.2,12.23,12.14,12.17,1137700.0,7.7221,7.7411,7.6841,7.7031,1137700.0
2009-03-06 13:40:00,12.17,12.19,12.12,12.18,954700.0,7.7031,7.7158,7.6715,7.7095,954700.0
2009-03-06 13:50:00,12.18,12.23,12.14,12.21,797100.0,7.7095,7.7411,7.6841,7.7284,797100.0
2009-03-06 14:00:00,12.21,12.31,12.21,12.31,1525300.0,7.7284,7.7917,7.7284,7.7917,1525300.0
2009-03-06 14:10:00,12.3,12.32,12.15,12.17,1210000.0,7.7854,7.7981,7.6905,7.7031,1210000.0
2009-03-06 14:20:00,12.17,12.18,12.11,12.18,1047900.0,7.7031,7.7095,7.6651,7.7095,1047900.0
2009-03-06 14:30:00,12.18,12.2,12.1,12.19,1396400.0,7.7095,7.7221,7.6588,7.7158,1396400.0
2009-03-06 14:40:00,12.19,12.22,12.16,12.18,1968200.0,7.7158,7.7348,7.6968,7.7095,1968200.0
2009-03-06 14:50:00,12.18,12.19,12.14,12.16,1087000.0,7.7095,7.7158,7.6841,7.6968,1087000.0
2009-03-06 15:00:00,12.17,12.18,12.11,12.13,1792000.0,7.7031,7.7095,7.6651,7.6778,1792000.0
2009-03-06 15:10:00,12.12,12.22,12.12,12.19,1463200.0,7.6715,7.7348,7.6715,7.7158,1463200.0
2009-03-06 15:20:00,12.19,12.19,12.12,12.14,1279500.0,7.7158,7.7158,7.6715,7.6841,1279500.0
2009-03-06 15:30:00,12.14,12.29,12.13,12.2,2982400.0,7.6841,7.7791,7.6778,7.7221,2982400.0
2009-03-06 15:40:00,12.21,12.38,12.2,12.33,3733500.0,7.7284,7.836,7.7221,7.8044,3733500.0
2009-03-06 15:50:00,12.33,12.46,12.29,12.41,7559500.0,7.8044,7.8867,7.7791,7.855,7559500.0
2009-03-09 09:30:00,12.35,12.67,12.3,12.64,3250300.0,7.8171,8.0196,7.7854,8.0006,3250300.0
2009-03-09 09:40:00,12.64,12.8,12.62,12.79,2921800.0,8.0006,8.1019,7.988,8.0956,2921800.0
2009-03-09 09:50:00,12.79,12.83,12.65,12.67,2843600.0,8.0956,8.1209,8.0069,8.0196,2843600.0
2009-03-09 10:00:00,12.67,12.86,12.66,12.81,1815500.0,8.0196,8.1399,8.0133,8.1082,1815500.0
2009-03-09 10:10:00,12.81,12.99,12.8,12.91,3459600.0,8.1082,8.2222,8.1019,8.1715,3459600.0
2009-03-09 10:20:00,12.92,12.94,12.85,12.86,1985900.0,8.1778,8.1905,8.1335,8.1399,1985900.0
2009-03-09 10:30:00,12.86,12.92,12.85,12.85,2172800.0,8.1399,8.1778,8.1335,8.1335,2172800.0
2009-03-09 10:40:00,12.87,12.91,12.81,12.81,2028400.0,8.1462,8.1715,8.1082,8.1082,2028400.0
2009-03-09 10:50:00,12.81,12.9,12.78,12.81,3670700.0,8.1082,8.1652,8.0892,8.1082,3670700.0
2009-03-09 11:00:00,12.82,12.93,12.81,12.88,3689400.0,8.1145,8.1842,8.1082,8.1525,3689400.0
2009-03-09 11:10:00,12.88,12.97,12.86,12.89,2624500.0,8.1525,8.2095,8.1399,8.1589,2624500.0
2009-03-09 11:20:00,12.89,12.9,12.75,12.75,3341400.0,8.1589,8.1652,8.0702,8.0702,3341400.0
2009-03-09 11:30:00,12.76,12.85,12.75,12.83,3202600.0,8.0766,8.1335,8.0702,8.1209,3202600.0
2009-03-09 11:40:00,12.82,12.89,12.79,12.86,1303600.0,8.1145,8.1589,8.0956,8.1399,1303600.0
2009-03-09 11:50:00,12.87,12.9,12.82,12.86,2066300.0,8.1462,8.1652,8.1145,8.1399,2066300.0
2009-03-09 12:00:00,12.86,12.89,12.84,12.84,1066600.0,8.1399,8.1589,8.1272,8.1272,1066600.0
2009-03-09 12:10:00,12.86,12.95,12.86,12.92,2424700.0,8.1399,8.1968,8.1399,8.1778,2424700.0
2009-03-09 12:20:00,12.93,13.0,12.9,12.97,1769600.0,8.1842,8.2285,8.1652,8.2095,1769600.0
2009-03-09 12:30:00,12.97,12.97,12.86,12.86,1748700.0,8.2095,8.2095,8.1399,8.1399,1748700.0
2009-03-09 12:40:00,12.86,12.9,12.83,12.88,2650900.0,8.1399,8.1652,8.1209,8.1525,2650900.0
2009-03-09 12:50:00,12.87,12.92,12.85,12.88,1866200.0,8.1462,8.1778,8.1335,8.1525,1866200.0
2009-03-09 13:00:00,12.88,12.88,12.71,12.76,2173700.0,8.1525,8.1525,8.0449,8.0766,2173700.0
2009-03-09 13:10:00,12.76,12.8,12.73,12.78,1338200.0,8.0766,8.1019,8.0576,8.0892,1338200.0
2009-03-09 13:20:00,12.78,12.85,12.76,12.81,1583200.0,8.0892,8.1335,8.0766,8.1082,1583200.0
2009-03-09 13:30:00,12.81,12.86,12.78,12.81,1394400.0,8.1082,8.1399,8.0892,8.1082,1394400.0
2009-03-09 13:40:00,12.8,12.89,12.79,12.8,1567700.0,8.1019,8.1589,8.0956,8.1019,1567700.0
2009-03-09 13:50:00,12.79,12.82,12.74,12.75,1272900.0,8.0956,8.1145,8.0639,8.0702,1272900.0
2009-03-09 14:00:00,12.75,12.83,12.73,12.78,1633200.0,8.0702,8.1209,8.0576,8.0892,1633200.0
2009-03-09 14:10:00,12.79,12.79,12.73,12.75,890100.0,8.0956,8.0956,8.0576,8.0702,890100.0
2009-03-09 14:20:00,12.75,12.76,12.64,12.72,1592400.0,8.0702,8.0766,8.0006,8.0513,1592400.0
2009-03-09 14:30:00,12.72,12.72,12.63,12.69,881000.0,8.0513,8.0513,7.9943,8.0323,881000.0
2009-03-09 14:40:00,12.68,12.76,12.66,12.74,957300.0,8.0259,8.0766,8.0133,8.0639,957300.0
2009-03-09 14:50:00,12.74,12.79,12.69,12.69,873200.0,8.0639,8.0956,8.0323,8.0323,873200.0
2009-03-09 15:00:00,12.69,12.75,12.65,12.69,851500.0,8.0323,8.0702,8.0069,8.0323,851500.0
2009-03-09 15:10:00,12.7,12.7,12.5,12.54,3545100.0,8.0386,8.0386,7.912,7.9373,3545100.0
2009-03-09 15:20:00,12.54,12.6,12.5,12.58,1284900.0,7.9373,7.9753,7.912,7.9626,1284900.0
2009-03-09 15:30:00,12.58,12.6,12.51,12.51,2519500.0,7.9626,7.9753,7.9183,7.9183,2519500.0
2009-03-09 15:40:00,12.51,12.57,12.51,12.51,1915700.0,7.9183,7.9563,7.9183,7.9183,1915700.0
2009-03-09 15:50:00,12.52,12.6,12.5,12.54,3885500.0,7.9247,7.9753,7.912,7.9373,3885500.0
2009-03-10 09:30:00,12.82,13.1,12.75,13.09,5755500.0,8.1145,8.2918,8.0702,8.2854,5755500.0
2009-03-10 09:40:00,13.09,13.18,13.04,13.08,3036400.0,8.2854,8.3424,8.2538,8.2791,3036400.0
2009-03-10 09:50:00,13.09,13.21,13.03,13.1,3414400.0,8.2854,8.3614,8.2475,8.2918,3414400.0
2009-03-10 10:00:00,13.1,13.21,13.09,13.2,1618600.0,8.2918,8.3614,8.2854,8.3551,1618600.0
2009-03-10 10:10:00,13.2,13.39,13.17,13.38,2847200.0,8.3551,8.4753,8.3361,8.469,2847200.0
2009-03-10 10:20:00,13.39,13.4,13.33,13.35,2788900.0,8.4753,8.4817,8.4374,8.45,2788900.0
2009-03-10 10:30:00,13.35,13.4,13.33,13.34,1633300.0,8.45,8.4817,8.4374,8.4437,1633300.0
2009-03-10 10:40:00,13.35,13.47,13.33,13.46,1873600.0,8.45,8.526,8.4374,8.5196,1873600.0
2009-03-10 10:50:00,13.46,13.49,13.38,13.39,1822700.0,8.5196,8.5386,8.469,8.4753,1822700.0
2009-03-10 11:00:00,13.4,13.43,13.36,13.41,2144200.0,8.4817,8.5007,8.4563,8.488,2144200.0
2009-03-10 11:10:00,13.4,13.48,13.37,13.46,1239400.0,8.4817,8.5323,8.4627,8.5196,1239400.0
2009-03-10 11:20:00,13.47,13.54,13.41,13.53,2064700.0,8.526,8.5703,8.488,8.564,2064700.0
2009-03-10 11:30:00,13.54,13.54,13.45,13.46,1519200.0,8.5703,8.5703,8.5133,8.5196,1519200.0
2009-03-10 11:40:00,13.46,13.48,13.45,13.46,766500.0,8.5196,8.5323,8.5133,8.5196,766500.0
2009-03-10 11:50:00,13.47,13.62,13.46,13.62,1937700.0,8.526,8.6209,8.5196,8.6209,1937700.0
2009-03-10 12:00:00,13.62,13.66,13.59,13.61,1881200.0,8.6209,8.6462,8.6019,8.6146,1881200.0
2009-03-10 12:10:00,13.61,13.62,13.48,13.54,1059800.0,8.6146,8.6209,8.5323,8.5703,1059800.0
2009-03-10 12:20:00,13.53,13.57,13.5,13.57,1158400.0,8.564,8.5893,8.545,8.5893,1158400.0
2009-03-10 12:30:00,13.56,13.6,13.54,13.57,1064400.0,8.5829,8.6083,8.5703,8.5893,1064400.0
2009-03-10 12:40:00,13.56,13.62,13.55,13.58,1340800.0,8.5829,8.6209,8.5766,8.5956,1340800.0
2009-03-10 12:50:00,13.59,13.62,13.54,13.56,1629600.0,8.6019,8.6209,8.5703,8.5829,1629600.0
2009-03-10 13:00:00,13.55,13.57,13.52,13.52,795000.0,8.5766,8.5893,8.5576,8.5576,795000.0
2009-03-10 13:10:00,13.52,13.56,13.52,13.52,949100.0,8.5576,8.5829,8.5576,8.5576,949100.0
2009-03-10 13:20:00,13.53,13.55,13.49,13.51,813300.0,8.564,8.5766,8.5386,8.5513,813300.0
2009-03-10 13:30:00,13.51,13.57,13.5,13.52,1488600.0,8.5513,8.5893,8.545,8.5576,1488600.0
2009-03-10 13:40:00,13.53,13.63,13.52,13.6,1539200.0,8.564,8.6272,8.5576,8.6083,1539200.0
2009-03-10 13:50:00,13.59,13.61,13.54,13.55,843300.0,8.6019,8.6146,8.5703,8.5766,843300.0
2009-03-10 14:00:00,13.56,13.59,13.51,13.53,939200.0,8.5829,8.6019,8.5513,8.564,939200.0
2009-03-10 14:10:00,13.52,13.56,13.46,13.54,1204100.0,8.5576,8.5829,8.5196,8.5703,1204100.0
2009-03-10 14:20:00,13.54,13.59,13.52,13.57,1142900.0,8.5703,8.6019,8.5576,8.5893,1142900.0
2009-03-10 14:30:00,13.56,13.66,13.56,13.57,1932700.0,8.5829,8.6462,8.5829,8.5893,1932700.0
2009-03-10 14:40:00,13.57,13.62,13.53,13.55,1726600.0,8.5893,8.6209,8.564,8.5766,1726600.0
2009-03-10 14:50:00,13.54,13.65,13.54,13.63,1533000.0,8.5703,8.6399,8.5703,8.6272,1533000.0
2009-03-10 15:00:00,13.63,13.69,13.59,13.66,1987300.0,8.6272,8.6652,8.6019,8.6462,1987300.0
2009-03-10 15:10:00,13.66,13.7,13.62,13.67,1525300.0,8.6462,8.6716,8.6209,8.6526,1525300.0
2009-03-10 15:20:00,13.66,13.76,13.66,13.72,2430800.0,8.6462,8.7095,8.6462,8.6842,2430800.0
2009-03-10 15:30:00,13.72,13.76,13.67,13.74,2170000.0,8.6842,8.7095,8.6526,8.6969,2170000.0
2009-03-10 15:40:00,13.74,13.77,13.64,13.73,5218300.0,8.6969,8.7159,8.6336,8.6905,5218300.0
2009-03-10 15:50:00,13.72,13.92,13.72,13.92,9956200.0,8.6842,8.8108,8.6842,8.8108,9956200.0
2009-03-11 09:30:00,14.06,14.06,13.84,13.99,4334000.0,8.8994,8.8994,8.7602,8.8551,4334000.0
2009-03-11 09:40:00,13.98,14.07,13.86,14.01,2884600.0,8.8488,8.9057,8.7728,8.8678,2884600.0
2009-03-11 09:50:00,14.02,14.09,13.94,13.99,1577400.0,8.8741,8.9184,8.8235,8.8551,1577400.0
2009-03-11 10:00:00,13.99,14.02,13.86,13.87,2189100.0,8.8551,8.8741,8.7728,8.7792,2189100.0
2009-03-11 10:10:00,13.86,13.94,13.8,13.93,2214900.0,8.7728,8.8235,8.7348,8.8171,2214900.0
2009-03-11 10:20:00,13.93,14.05,13.91,14.04,2037000.0,8.8171,8.8931,8.8045,8.8868,2037000.0
2009-03-11 10:30:00,14.05,14.07,13.96,14.0,1379100.0,8.8931,8.9057,8.8361,8.8614,1379100.0
2009-03-11 10:40:00,13.99,14.0,13.92,13.94,1226900.0,8.8551,8.8614,8.8108,8.8235,1226900.0
2009-03-11 10:50:00,13.93,13.98,13.91,13.91,1070100.0,8.8171,8.8488,8.8045,8.8045,1070100.0
2009-03-11 11:00:00,13.92,13.97,13.91,13.95,1412100.0,8.8108,8.8425,8.8045,8.8298,1412100.0
2009-03-11 11:10:00,13.95,13.95,13.88,13.89,1293100.0,8.8298,8.8298,8.7855,8.7918,1293100.0
2009-03-11 11:20:00,13.88,13.89,13.82,13.83,2165900.0,8.7855,8.7918,8.7475,8.7538,2165900.0
2009-03-11 11:30:00,13.84,13.84,13.76,13.79,2476700.0,8.7602,8.7602,8.7095,8.7285,2476700.0
2009-03-11 11:40:00,13.79,13.8,13.72,13.78,1516000.0,8.7285,8.7348,8.6842,8.7222,1516000.0
2009-03-11 11:50:00,13.78,13.81,13.76,13.79,1254300.0,8.7222,8.7412,8.7095,8.7285,1254300.0
2009-03-11 12:00:00,13.78,13.81,13.76,13.79,716300.0,8.7222,8.7412,8.7095,8.7285,716300.0
2009-03-11 12:10:00,13.78,13.81,13.77,13.77,1051200.0,8.7222,8.7412,8.7159,8.7159,1051200.0
2009-03-11 12:20:00,13.78,13.81,13.75,13.8,854200.0,8.7222,8.7412,8.7032,8.7348,854200.0
2009-03-11 12:30:00,13.8,13.83,13.72,13.72,1022500.0,8.7348,8.7538,8.6842,8.6842,1022500.0
2009-03-11 12:40:00,13.72,13.8,13.71,13.76,1037700.0,8.6842,8.7348,8.6779,8.7095,1037700.0
2009-03-11 12:50:00,13.75,13.76,13.65,13.65,975400.0,8.7032,8.7095,8.6399,8.6399,975400.0
2009-03-11 13:00:00,13.65,13.71,13.64,13.65,789100.0,8.6399,8.6779,8.6336,8.6399,789100.0
2009-03-11 13:10:00,13.66,13.8,13.64,13.77,1455300.0,8.6462,8.7348,8.6336,8.7159,1455300.0
2009-03-11 13:20:00,13.78,13.78,13.69,13.69,636200.0,8.7222,8.7222,8.6652,8.6652,636200.0
2009-03-11 13:30:00,13.7,13.8,13.69,13.78,1035100.0,8.6716,8.7348,8.6652,8.7222,1035100.0
2009-03-11 13:40:00,13.78,13.83,13.73,13.73,2680700.0,8.7222,8.7538,8.6905,8.6905,2680700.0
2009-03-11 13:50:00,13.73,13.8,13.71,13.8,1153800.0,8.6905,8.7348,8.6779,8.7348,1153800.0
2009-03-11 14:00:00,13.8,13.81,13.68,13.68,1295900.0,8.7348,8.7412,8.6589,8.6589,1295900.0
2009-03-11 14:10:00,13.68,13.74,13.64,13.65,1018600.0,8.6589,8.6969,8.6336,8.6399,1018600.0
2009-03-11 14:20:00,13.65,13.69,13.64,13.69,652800.0,8.6399,8.6652,8.6336,8.6652,652800.0
2009-03-11 14:30:00,13.69,13.74,13.67,13.73,975700.0,8.6652,8.6969,8.6526,8.6905,975700.0
2009-03-11 14:40:00,13.74,13.83,13.71,13.8,1940900.0,8.6969,8.7538,8.6779,8.7348,1940900.0
2009-03-11 14:50:00,13.8,13.87,13.78,13.84,2539300.0,8.7348,8.7792,8.7222,8.7602,2539300.0
2009-03-11 15:00:00,13.84,14.02,13.84,13.98,3769300.0,8.7602,8.8741,8.7602,8.8488,3769300.0
2009-03-11 15:10:00,13.99,14.1,13.98,14.01,5252800.0,8.8551,8.9247,8.8488,8.8678,5252800.0
2009-03-11 15:20:00,14.0,14.08,13.96,13.96,3994500.0,8.8614,8.9121,8.8361,8.8361,3994500.0
2009-03-11 15:30:00,13.96,14.06,13.9,14.05,4004500.0,8.8361,8.8994,8.7981,8.8931,4004500.0
2009-03-11 15:40:00,14.05,14.07,13.94,13.98,3231200.0,8.8931,8.9057,8.8235,8.8488,3231200.0
2009-03-11 15:50:00,13.98,14.04,13.89,13.98,4741400.0,8.8488,8.8868,8.7918,8.8488,4741400.0
2009-03-12 09:30:00,14.26,14.27,14.11,14.16,3725600.0,9.026,9.0323,8.9311,8.9627,3725600.0
2009-03-12 09:40:00,14.15,14.17,13.88,13.95,4818200.0,8.9564,8.969,8.7855,8.8298,4818200.0
2009-03-12 09:50:00,13.95,14.03,13.93,14.01,2306100.0,8.8298,8.8804,8.8171,8.8678,2306100.0
2009-03-12 10:00:00,14.02,14.13,14.01,14.04,3501100.0,8.8741,8.9437,8.8678,8.8868,3501100.0
2009-03-12 10:10:00,14.04,14.15,14.01,14.1,3282000.0,8.8868,8.9564,8.8678,8.9247,3282000.0
2009-03-12 10:20:00,14.11,14.22,14.1,14.17,2779800.0,8.9311,9.0007,8.9247,8.969,2779800.0
2009-03-12 10:30:00,14.17,14.2,14.08,14.14,2341700.0,8.969,8.988,8.9121,8.9501,2341700.0
2009-03-12 10:40:00,14.13,14.31,14.13,14.3,2529700.0,8.9437,9.0577,8.9437,9.0513,2529700.0
2009-03-12 10:50:00,14.3,14.33,14.25,14.27,1238600.0,9.0513,9.0703,9.0197,9.0323,1238600.0
2009-03-12 11:00:00,14.27,14.3,14.21,14.23,933500.0,9.0323,9.0513,8.9944,9.007,933500.0
2009-03-12 11:10:00,14.23,14.28,14.19,14.28,822400.0,9.007,9.0387,8.9817,9.0387,822400.0
2009-03-12 11:20:00,14.27,14.28,14.15,14.16,1401600.0,9.0323,9.0387,8.9564,8.9627,1401600.0
2009-03-12 11:30:00,14.16,14.2,14.14,14.2,779800.0,8.9627,8.988,8.9501,8.988,779800.0
2009-03-12 11:40:00,14.2,14.34,14.19,14.24,1278100.0,8.988,9.0766,8.9817,9.0134,1278100.0
2009-03-12 11:50:00,14.24,14.31,14.22,14.29,1031800.0,9.0134,9.0577,9.0007,9.045,1031800.0
2009-03-12 12:00:00,14.3,14.35,14.27,14.34,1117300.0,9.0513,9.083,9.0323,9.0766,1117300.0
2009-03-12 12:10:00,14.34,14.36,14.28,14.3,1168900.0,9.0766,9.0893,9.0387,9.0513,1168900.0
2009-03-12 12:20:00,14.3,14.35,14.26,14.3,1341400.0,9.0513,9.083,9.026,9.0513,1341400.0
2009-03-12 12:30:00,14.31,14.36,14.28,14.34,910800.0,9.0577,9.0893,9.0387,9.0766,910800.0
2009-03-12 12:40:00,14.33,14.36,14.31,14.36,1085300.0,9.0703,9.0893,9.0577,9.0893,1085300.0
2009-03-12 12:50:00,14.35,14.43,14.32,14.42,1489100.0,9.083,9.1336,9.064,9.1273,1489100.0
2009-03-12 13:00:00,14.41,14.45,14.39,14.43,1408100.0,9.121,9.1463,9.1083,9.1336,1408100.0
2009-03-12 13:10:00,14.44,14.45,14.37,14.39,1619000.0,9.1399,9.1463,9.0956,9.1083,1619000.0
2009-03-12 13:20:00,14.38,14.42,14.32,14.35,1820700.0,9.102,9.1273,9.064,9.083,1820700.0
2009-03-12 13:30:00,14.35,14.41,14.34,14.4,1040700.0,9.083,9.121,9.0766,9.1146,1040700.0
2009-03-12 13:40:00,14.4,14.45,14.4,14.43,1203800.0,9.1146,9.1463,9.1146,9.1336,1203800.0
2009-03-12 13:50:00,14.42,14.43,14.34,14.35,1458100.0,9.1273,9.1336,9.0766,9.083,1458100.0
2009-03-12 14:00:00,14.35,14.38,14.28,14.31,2170000.0,9.083,9.102,9.0387,9.0577,2170000.0
2009-03-12 14:10:00,14.31,14.47,14.31,14.45,2145500.0,9.0577,9.1589,9.0577,9.1463,2145500.0
2009-03-12 14:20:00,14.45,14.47,14.35,14.41,1517500.0,9.1463,9.1589,9.083,9.121,1517500.0
2009-03-12 14:30:00,14.4,14.41,14.36,14.39,981400.0,9.1146,9.121,9.0893,9.1083,981400.0
2009-03-12 14:40:00,14.39,14.47,14.39,14.43,1641700.0,9.1083,9.1589,9.1083,9.1336,1641700.0
2009-03-12 14:50:00,14.44,14.47,14.37,14.37,1696600.0,9.1399,9.1589,9.0956,9.0956,1696600.0
2009-03-12 15:00:00,14.37,14.39,14.33,14.35,1432800.0,9.0956,9.1083,9.0703,9.083,1432800.0
2009-03-12 15:10:00,14.35,14.43,14.32,14.4,2464400.0,9.083,9.1336,9.064,9.1146,2464400.0
2009-03-12 15:20:00,14.4,14.45,14.39,14.44,3299300.0,9.1146,9.1463,9.1083,9.1399,3299300.0
2009-03-12 15:30:00,14.44,14.55,14.4,14.54,3462900.0,9.1399,9.2096,9.1146,9.2032,3462900.0
2009-03-12 15:40:00,14.54,14.6,14.47,14.56,3690600.0,9.2032,9.2412,9.1589,9.2159,3690600.0
2009-03-12 15:50:00,14.57,14.6,14.45,14.56,5715300.0,9.2222,9.2412,9.1463,9.2159,5715300.0
2009-03-13 09:30:00,14.57,14.57,14.34,14.37,2626700.0,9.2222,9.2222,9.0766,9.0956,2626700.0
2009-03-13 09:40:00,14.37,14.4,14.21,14.35,2537100.0,9.0956,9.1146,8.9944,9.083,2537100.0
2009-03-13 09:50:00,14.35,14.5,14.29,14.49,2972700.0,9.083,9.1779,9.045,9.1716,2972700.0
2009-03-13 10:00:00,14.49,14.59,14.41,14.58,1546700.0,9.1716,9.2349,9.121,9.2286,1546700.0
2009-03-13 10:10:00,14.58,14.6,14.5,14.59,2174000.0,9.2286,9.2412,9.1779,9.2349,2174000.0
2009-03-13 10:20:00,14.59,14.6,14.46,14.47,1829600.0,9.2349,9.2412,9.1526,9.1589,1829600.0
2009-03-13 10:30:00,14.46,14.53,14.4,14.51,1534500.0,9.1526,9.1969,9.1146,9.1843,1534500.0
2009-03-13 10:40:00,14.51,14.65,14.51,14.63,2044500.0,9.1843,9.2729,9.1843,9.2602,2044500.0
2009-03-13 10:50:00,14.63,14.64,14.56,14.57,1553000.0,9.2602,9.2665,9.2159,9.2222,1553000.0
2009-03-13 11:00:00,14.57,14.63,14.5,14.54,2379700.0,9.2222,9.2602,9.1779,9.2032,2379700.0
2009-03-13 11:10:00,14.54,14.56,14.48,14.49,2146200.0,9.2032,9.2159,9.1653,9.1716,2146200.0
2009-03-13 11:20:00,14.48,14.54,14.42,14.53,2127100.0,9.1653,9.2032,9.1273,9.1969,2127100.0
2009-03-13 11:30:00,14.53,14.54,14.42,14.44,1648700.0,9.1969,9.2032,9.1273,9.1399,1648700.0
2009-03-13 11:40:00,14.43,14.46,14.34,14.36,1716500.0,9.1336,9.1526,9.0766,9.0893,1716500.0
2009-03-13 11:50:00,14.36,14.4,14.34,14.36,960300.0,9.0893,9.1146,9.0766,9.0893,960300.0
2009-03-13 12:00:00,14.36,14.45,14.36,14.45,1435200.0,9.0893,9.1463,9.0893,9.1463,1435200.0
2009-03-13 12:10:00,14.44,14.45,14.37,14.41,1000700.0,9.1399,9.1463,9.0956,9.121,1000700.0
2009-03-13 12:20:00,14.4,14.49,14.39,14.47,1326100.0,9.1146,9.1716,9.1083,9.1589,1326100.0
2009-03-13 12:30:00,14.47,14.52,14.45,14.45,730400.0,9.1589,9.1906,9.1463,9.1463,730400.0
2009-03-13 12:40:00,14.45,14.57,14.45,14.52,1875600.0,9.1463,9.2222,9.1463,9.1906,1875600.0
2009-03-13 12:50:00,14.52,14.59,14.48,14.58,1259600.0,9.1906,9.2349,9.1653,9.2286,1259600.0
2009-03-13 13:00:00,14.59,14.62,14.57,14.59,1000000.0,9.2349,9.2539,9.2222,9.2349,1000000.0
2009-03-13 13:10:00,14.58,14.66,14.58,14.64,1037300.0,9.2286,9.2792,9.2286,9.2665,1037300.0
2009-03-13 13:20:00,14.64,14.67,14.63,14.65,827800.0,9.2665,9.2855,9.2602,9.2729,827800.0
2009-03-13 13:30:00,14.65,14.65,14.58,14.58,800000.0,9.2729,9.2729,9.2286,9.2286,800000.0
2009-03-13 13:40:00,14.58,14.63,14.58,14.62,873400.0,9.2286,9.2602,9.2286,9.2539,873400.0
2009-03-13 13:50:00,14.61,14.66,14.52,14.52,1937300.0,9.2475,9.2792,9.1906,9.1906,1937300.0
2009-03-13 14:00:00,14.53,14.56,14.5,14.53,1712800.0,9.1969,9.2159,9.1779,9.1969,1712800.0
2009-03-13 14:10:00,14.54,14.55,14.48,14.49,890600.0,9.2032,9.2096,9.1653,9.1716,890600.0
2009-03-13 14:20:00,14.49,14.52,14.47,14.51,709300.0,9.1716,9.1906,9.1589,9.1843,709300.0
2009-03-13 14:30:00,14.51,14.57,14.49,14.53,1362300.0,9.1843,9.2222,9.1716,9.1969,1362300.0
2009-03-13 14:40:00,14.54,14.59,14.51,14.57,1229200.0,9.2032,9.2349,9.1843,9.2222,1229200.0
2009-03-13 14:50:00,14.57,14.58,14.54,14.55,790800.0,9.2222,9.2286,9.2032,9.2096,790800.0
2009-03-13 15:00:00,14.55,14.56,14.52,14.54,817900.0,9.2096,9.2159,9.1906,9.2032,817900.0
2009-03-13 15:10:00,14.54,14.61,14.52,14.59,902300.0,9.2032,9.2475,9.1906,9.2349,902300.0
2009-03-13 15:20:00,14.58,14.63,14.57,14.59,1141200.0,9.2286,9.2602,9.2222,9.2349,1141200.0
2009-03-13 15:30:00,14.59,14.61,14.54,14.57,1125400.0,9.2349,9.2475,9.2032,9.2222,1125400.0
2009-03-13 15:40:00,14.57,14.63,14.54,14.56,1960400.0,9.2222,9.2602,9.2032,9.2159,1960400.0
2009-03-13 15:50:00,14.56,14.7,14.56,14.7,5510900.0,9.2159,9.3045,9.2159,9.3045,5510900.0
2009-03-16 09:30:00,14.73,14.85,14.5,14.73,3111300.0,9.3235,9.3995,9.1779,9.3235,3111300.0
2009-03-16 09:40:00,14.73,14.79,14.51,14.51,2472500.0,9.3235,9.3615,9.1843,9.1843,2472500.0
2009-03-16 09:50:00,14.51,14.58,14.4,14.41,2240300.0,9.1843,9.2286,9.1146,9.121,2240300.0
2009-03-16 10:00:00,14.42,14.51,14.41,14.49,1497500.0,9.1273,9.1843,9.121,9.1716,1497500.0
2009-03-16 10:10:00,14.5,14.5,14.33,14.38,1433700.0,9.1779,9.1779,9.0703,9.102,1433700.0
2009-03-16 10:20:00,14.37,14.44,14.33,14.34,1532000.0,9.0956,9.1399,9.0703,9.0766,1532000.0
2009-03-16 10:30:00,14.34,14.53,14.33,14.51,2420500.0,9.0766,9.1969,9.0703,9.1843,2420500.0
2009-03-16 10:40:00,14.5,14.51,14.47,14.48,1138100.0,9.1779,9.1843,9.1589,9.1653,1138100.0
2009-03-16 10:50:00,14.49,14.49,14.41,14.41,1011600.0,9.1716,9.1716,9.121,9.121,1011600.0
2009-03-16 11:00:00,14.41,14.44,14.36,14.37,1890500.0,9.121,9.1399,9.0893,9.0956,1890500.0
2009-03-16 11:10:00,14.37,14.4,14.35,14.35,1029300.0,9.0956,9.1146,9.083,9.083,1029300.0
2009-03-16 11:20:00,14.35,14.44,14.35,14.4,2523300.0,9.083,9.1399,9.083,9.1146,2523300.0
2009-03-16 11:30:00,14.4,14.42,14.36,14.36,821800.0,9.1146,9.1273,9.0893,9.0893,821800.0
2009-03-16 11:40:00,14.37,14.44,14.3,14.39,1829000.0,9.0956,9.1399,9.0513,9.1083,1829000.0
2009-03-16 11:50:00,14.4,14.44,14.4,14.4,1391400.0,9.1146,9.1399,9.1146,9.1146,1391400.0
2009-03-16 12:00:00,14.4,14.44,14.38,14.44,1014000.0,9.1146,9.1399,9.102,9.1399,1014000.0
2009-03-16 12:10:00,14.44,14.47,14.41,14.41,1275200.0,9.1399,9.1589,9.121,9.121,1275200.0
2009-03-16 12:20:00,14.41,14.44,14.4,14.44,859900.0,9.121,9.1399,9.1146,9.1399,859900.0
2009-03-16 12:30:00,14.43,14.55,14.43,14.51,1984300.0,9.1336,9.2096,9.1336,9.1843,1984300.0
2009-03-16 12:40:00,14.5,14.56,14.5,14.56,1169900.0,9.1779,9.2159,9.1779,9.2159,1169900.0
2009-03-16 12:50:00,14.56,14.62,14.51,14.59,2152000.0,9.2159,9.2539,9.1843,9.2349,2152000.0
2009-03-16 13:00:00,14.58,14.59,14.53,14.53,881400.0,9.2286,9.2349,9.1969,9.1969,881400.0
2009-03-16 13:10:00,14.53,14.54,14.46,14.47,818400.0,9.1969,9.2032,9.1526,9.1589,818400.0
2009-03-16 13:20:00,14.47,14.48,14.39,14.43,1913900.0,9.1589,9.1653,9.1083,9.1336,1913900.0
2009-03-16 13:30:00,14.42,14.48,14.4,14.47,1113300.0,9.1273,9.1653,9.1146,9.1589,1113300.0
2009-03-16 13:40:00,14.48,14.53,14.46,14.52,1609000.0,9.1653,9.1969,9.1526,9.1906,1609000.0
2009-03-16 13:50:00,14.51,14.52,14.4,14.42,931800.0,9.1843,9.1906,9.1146,9.1273,931800.0
2009-03-16 14:00:00,14.42,14.43,14.38,14.4,1117100.0,9.1273,9.1336,9.102,9.1146,1117100.0
2009-03-16 14:10:00,14.41,14.46,14.39,14.45,958900.0,9.121,9.1526,9.1083,9.1463,958900.0
2009-03-16 14:20:00,14.44,14.45,14.36,14.38,1130200.0,9.1399,9.1463,9.0893,9.102,1130200.0
2009-03-16 14:30:00,14.39,14.4,14.34,14.39,1820500.0,9.1083,9.1146,9.0766,9.1083,1820500.0
2009-03-16 14:40:00,14.39,14.45,14.39,14.42,1137800.0,9.1083,9.1463,9.1083,9.1273,1137800.0
2009-03-16 14:50:00,14.43,14.44,14.34,14.36,902800.0,9.1336,9.1399,9.0766,9.0893,902800.0
2009-03-16 15:00:00,14.37,14.39,14.29,14.34,2048000.0,9.0956,9.1083,9.045,9.0766,2048000.0
2009-03-16 15:10:00,14.35,14.35,14.24,14.25,2246200.0,9.083,9.083,9.0134,9.0197,2246200.0
2009-03-16 15:20:00,14.25,14.26,14.17,14.25,1802400.0,9.0197,9.026,8.969,9.0197,1802400.0
2009-03-16 15:30:00,14.25,14.28,14.16,14.18,2023900.0,9.0197,9.0387,8.9627,8.9754,2023900.0
2009-03-16 15:40:00,14.18,14.26,14.14,14.22,3253400.0,8.9754,9.026,8.9501,9.0007,3253400.0
2009-03-16 15:50:00,14.21,14.28,14.2,14.26,5303400.0,8.9944,9.0387,8.988,9.026,5303400.0
2009-03-17 09:30:00,14.32,14.41,14.25,14.33,2212100.0,9.064,9.121,9.0197,9.0703,2212100.0
2009-03-17 09:40:00,14.34,14.41,14.29,14.4,1189700.0,9.0766,9.121,9.045,9.1146,1189700.0
2009-03-17 09:50:00,14.4,14.55,14.39,14.42,2213800.0,9.1146,9.2096,9.1083,9.1273,2213800.0
2009-03-17 10:00:00,14.43,14.55,14.42,14.46,2352200.0,9.1336,9.2096,9.1273,9.1526,2352200.0
2009-03-17 10:10:00,14.46,14.5,14.38,14.46,1161200.0,9.1526,9.1779,9.102,9.1526,1161200.0
2009-03-17 10:20:00,14.47,14.52,14.41,14.41,978800.0,9.1589,9.1906,9.121,9.121,978800.0
2009-03-17 10:30:00,14.41,14.51,14.37,14.5,1152500.0,9.121,9.1843,9.0956,9.1779,1152500.0
2009-03-17 10:40:00,14.49,14.61,14.46,14.59,1511400.0,9.1716,9.2475,9.1526,9.2349,1511400.0
2009-03-17 10:50:00,14.6,14.61,14.53,14.56,1182100.0,9.2412,9.2475,9.1969,9.2159,1182100.0
2009-03-17 11:00:00,14.55,14.56,14.47,14.53,1310800.0,9.2096,9.2159,9.1589,9.1969,1310800.0
2009-03-17 11:10:00,14.53,14.56,14.49,14.51,853800.0,9.1969,9.2159,9.1716,9.1843,853800.0
2009-03-17 11:20:00,14.51,14.57,14.5,14.56,1461900.0,9.1843,9.2222,9.1779,9.2159,1461900.0
2009-03-17 11:30:00,14.56,14.59,14.54,14.59,875300.0,9.2159,9.2349,9.2032,9.2349,875300.0
2009-03-17 11:40:00,14.58,14.68,14.56,14.66,1698500.0,9.2286,9.2919,9.2159,9.2792,1698500.0
2009-03-17 11:50:00,14.66,14.7,14.65,14.66,1463300.0,9.2792,9.3045,9.2729,9.2792,1463300.0
2009-03-17 12:00:00,14.67,14.68,14.63,14.66,994800.0,9.2855,9.2919,9.2602,9.2792,994800.0
2009-03-17 12:10:00,14.65,14.66,14.59,14.65,756500.0,9.2729,9.2792,9.2349,9.2729,756500.0
2009-03-17 12:20:00,14.65,14.74,14.64,14.71,1348600.0,9.2729,9.3298,9.2665,9.3108,1348600.0
2009-03-17 12:30:00,14.71,14.77,14.66,14.73,994300.0,9.3108,9.3488,9.2792,9.3235,994300.0
2009-03-17 12:40:00,14.73,14.76,14.67,14.67,826000.0,9.3235,9.3425,9.2855,9.2855,826000.0
2009-03-17 12:50:00,14.68,14.72,14.67,14.69,589000.0,9.2919,9.3172,9.2855,9.2982,589000.0
2009-03-17 13:00:00,14.69,14.72,14.68,14.71,637500.0,9.2982,9.3172,9.2919,9.3108,637500.0
2009-03-17 13:10:00,14.71,14.8,14.7,14.76,1003800.0,9.3108,9.3678,9.3045,9.3425,1003800.0
2009-03-17 13:20:00,14.76,14.8,14.72,14.72,729900.0,9.3425,9.3678,9.3172,9.3172,729900.0
2009-03-17 13:30:00,14.73,14.77,14.67,14.71,1224700.0,9.3235,9.3488,9.2855,9.3108,1224700.0
2009-03-17 13:40:00,14.72,14.74,14.68,14.71,638200.0,9.3172,9.3298,9.2919,9.3108,638200.0
2009-03-17 13:50:00,14.7,14.71,14.63,14.65,1029000.0,9.3045,9.3108,9.2602,9.2729,1029000.0
2009-03-17 14:00:00,14.64,14.66,14.58,14.65,1068100.0,9.2665,9.2792,9.2286,9.2729,1068100.0
2009-03-17 14:10:00,14.64,14.72,14.62,14.68,1451000.0,9.2665,9.3172,9.2539,9.2919,1451000.0
2009-03-17 14:20:00,14.68,14.7,14.57,14.6,1356800.0,9.2919,9.3045,9.2222,9.2412,1356800.0
2009-03-17 14:30:00,14.6,14.65,14.57,14.63,1468500.0,9.2412,9.2729,9.2222,9.2602,1468500.0
2009-03-17 14:40:00,14.63,14.71,14.63,14.69,1341500.0,9.2602,9.3108,9.2602,9.2982,1341500.0
2009-03-17 14:50:00,14.69,14.79,14.67,14.76,2273500.0,9.2982,9.3615,9.2855,9.3425,2273500.0
2009-03-17 15:00:00,14.76,14.86,14.72,14.83,2449100.0,9.3425,9.4058,9.3172,9.3868,2449100.0
2009-03-17 15:10:00,14.83,14.84,14.75,14.8,2275600.0,9.3868,9.3931,9.3362,9.3678,2275600.0
2009-03-17 15:20:00,14.8,14.85,14.67,14.7,2717000.0,9.3678,9.3995,9.2855,9.3045,2717000.0
2009-03-17 15:30:00,14.69,14.75,14.63,14.67,2815700.0,9.2982,9.3362,9.2602,9.2855,2815700.0
2009-03-17 15:40:00,14.66,14.76,14.66,14.73,2991600.0,9.2792,9.3425,9.2792,9.3235,2991600.0
2009-03-17 15:50:00,14.73,14.9,14.71,14.9,6709200.0,9.3235,9.4311,9.3108,9.4311,6709200.0
2009-03-18 09:30:00,14.9,14.99,14.76,14.96,3190100.0,9.4311,9.4881,9.3425,9.4691,3190100.0
2009-03-18 09:40:00,14.97,15.19,14.95,15.07,4204800.0,9.4754,9.6147,9.4628,9.5387,4204800.0
2009-03-18 09:50:00,15.08,15.13,14.99,15.0,2479500.0,9.545,9.5767,9.4881,9.4944,2479500.0
2009-03-18 10:00:00,15.0,15.01,14.83,14.84,3030900.0,9.4944,9.5007,9.3868,9.3931,3030900.0
2009-03-18 10:10:00,14.85,14.88,14.76,14.76,3017600.0,9.3995,9.4184,9.3425,9.3425,3017600.0
2009-03-18 10:20:00,14.77,14.81,14.75,14.81,1227500.0,9.3488,9.3741,9.3362,9.3741,1227500.0
2009-03-18 10:30:00,14.8,14.82,14.72,14.81,1362700.0,9.3678,9.3805,9.3172,9.3741,1362700.0
2009-03-18 10:40:00,14.81,14.88,14.77,14.87,1245500.0,9.3741,9.4184,9.3488,9.4121,1245500.0
2009-03-18 10:50:00,14.88,14.97,14.83,14.96,1779800.0,9.4184,9.4754,9.3868,9.4691,1779800.0
2009-03-18 11:00:00,14.96,14.99,14.93,14.94,795700.0,9.4691,9.4881,9.4501,9.4564,795700.0
2009-03-18 11:10:00,14.95,14.96,14.85,14.87,1102800.0,9.4628,9.4691,9.3995,9.4121,1102800.0
2009-03-18 11:20:00,14.86,14.91,14.81,14.87,1740400.0,9.4058,9.4374,9.3741,9.4121,1740400.0
2009-03-18 11:30:00,14.88,14.94,14.84,14.86,1244200.0,9.4184,9.4564,9.3931,9.4058,1244200.0
2009-03-18 11:40:00,14.86,14.94,14.85,14.86,842900.0,9.4058,9.4564,9.3995,9.4058,842900.0
2009-03-18 11:50:00,14.86,14.93,14.86,14.92,465700.0,9.4058,9.4501,9.4058,9.4438,465700.0
2009-03-18 12:00:00,14.92,14.99,14.92,14.98,813700.0,9.4438,9.4881,9.4438,9.4817,813700.0
2009-03-18 12:10:00,14.99,14.99,14.93,14.97,776300.0,9.4881,9.4881,9.4501,9.4754,776300.0
2009-03-18 12:20:00,14.97,14.99,14.9,14.9,1004000.0,9.4754,9.4881,9.4311,9.4311,1004000.0
2009-03-18 12:30:00,14.9,14.92,14.87,14.88,963500.0,9.4311,9.4438,9.4121,9.4184,963500.0
2009-03-18 12:40:00,14.89,14.94,14.88,14.91,663800.0,9.4248,9.4564,9.4184,9.4374,663800.0
2009-03-18 12:50:00,14.92,14.97,14.88,14.95,555000.0,9.4438,9.4754,9.4184,9.4628,555000.0
2009-03-18 13:00:00,14.95,14.95,14.89,14.91,1189500.0,9.4628,9.4628,9.4248,9.4374,1189500.0
2009-03-18 13:10:00,14.9,14.92,14.86,14.88,1289700.0,9.4311,9.4438,9.4058,9.4184,1289700.0
2009-03-18 13:20:00,14.89,14.89,14.84,14.87,1057900.0,9.4248,9.4248,9.3931,9.4121,1057900.0
2009-03-18 13:30:00,14.87,14.93,14.87,14.91,1030800.0,9.4121,9.4501,9.4121,9.4374,1030800.0
2009-03-18 13:40:00,14.91,15.0,14.9,14.94,1744400.0,9.4374,9.4944,9.4311,9.4564,1744400.0
2009-03-18 13:50:00,14.94,14.99,14.92,14.98,1423300.0,9.4564,9.4881,9.4438,9.4817,1423300.0
2009-03-18 14:00:00,14.97,15.03,14.95,15.02,1024700.0,9.4754,9.5134,9.4628,9.5071,1024700.0
2009-03-18 14:10:00,15.02,15.19,15.01,15.1,2700700.0,9.5071,9.6147,9.5007,9.5577,2700700.0
2009-03-18 14:20:00,15.1,15.35,15.08,15.23,5564000.0,9.5577,9.7159,9.545,9.64,5564000.0
2009-03-18 14:30:00,15.24,15.28,15.09,15.16,3945600.0,9.6463,9.6716,9.5514,9.5957,3945600.0
2009-03-18 14:40:00,15.16,15.35,15.11,15.34,3730900.0,9.5957,9.7159,9.564,9.7096,3730900.0
2009-03-18 14:50:00,15.34,15.41,15.3,15.34,3179200.0,9.7096,9.7539,9.6843,9.7096,3179200.0
2009-03-18 15:00:00,15.34,15.35,15.18,15.22,3354600.0,9.7096,9.7159,9.6083,9.6337,3354600.0
2009-03-18 15:10:00,15.22,15.29,15.14,15.17,2244700.0,9.6337,9.678,9.583,9.602,2244700.0
2009-03-18 15:20:00,15.17,15.17,15.02,15.1,4775500.0,9.602,9.602,9.5071,9.5577,4775500.0
2009-03-18 15:30:00,15.09,15.14,14.99,15.04,4210600.0,9.5514,9.583,9.4881,9.5197,4210600.0
2009-03-18 15:40:00,15.04,15.2,15.03,15.17,3727000.0,9.5197,9.621,9.5134,9.602,3727000.0
2009-03-18 15:50:00,15.18,15.24,15.13,15.24,5030700.0,9.6083,9.6463,9.5767,9.6463,5030700.0
2009-03-19 09:30:00,15.39,15.4,15.13,15.16,3767000.0,9.7413,9.7476,9.5767,9.5957,3767000.0
2009-03-19 09:40:00,15.16,15.33,15.04,15.12,3198100.0,9.5957,9.7033,9.5197,9.5704,3198100.0
2009-03-19 09:50:00,15.12,15.12,14.92,14.93,2950700.0,9.5704,9.5704,9.4438,9.4501,2950700.0
2009-03-19 10:00:00,14.92,14.99,14.89,14.9,2142500.0,9.4438,9.4881,9.4248,9.4311,2142500.0
2009-03-19 10:10:00,14.9,15.0,14.89,14.96,1703400.0,9.4311,9.4944,9.4248,9.4691,1703400.0
2009-03-19 10:20:00,14.97,15.0,14.94,14.94,1535900.0,9.4754,9.4944,9.4564,9.4564,1535900.0
2009-03-19 10:30:00,14.94,15.01,14.92,14.96,1059800.0,9.4564,9.5007,9.4438,9.4691,1059800.0
2009-03-19 10:40:00,14.97,14.97,14.9,14.93,1757400.0,9.4754,9.4754,9.4311,9.4501,1757400.0
2009-03-19 10:50:00,14.92,14.93,14.85,14.9,1105200.0,9.4438,9.4501,9.3995,9.4311,1105200.0
2009-03-19 11:00:00,14.9,14.93,14.83,14.83,1222600.0,9.4311,9.4501,9.3868,9.3868,1222600.0
2009-03-19 11:10:00,14.83,14.84,14.78,14.8,1914900.0,9.3868,9.3931,9.3552,9.3678,1914900.0
2009-03-19 11:20:00,14.8,14.88,14.72,14.73,1277200.0,9.3678,9.4184,9.3172,9.3235,1277200.0
2009-03-19 11:30:00,14.74,14.86,14.73,14.84,1271100.0,9.3298,9.4058,9.3235,9.3931,1271100.0
2009-03-19 11:40:00,14.84,14.87,14.8,14.83,1361500.0,9.3931,9.4121,9.3678,9.3868,1361500.0
2009-03-19 11:50:00,14.83,14.87,14.75,14.86,1070800.0,9.3868,9.4121,9.3362,9.4058,1070800.0
2009-03-19 12:00:00,14.86,14.9,14.8,14.88,1372900.0,9.4058,9.4311,9.3678,9.4184,1372900.0
2009-03-19 12:10:00,14.88,14.9,14.85,14.89,1642800.0,9.4184,9.4311,9.3995,9.4248,1642800.0
2009-03-19 12:20:00,14.9,14.96,14.88,14.94,1247400.0,9.4311,9.4691,9.4184,9.4564,1247400.0
2009-03-19 12:30:00,14.94,15.03,14.93,14.95,1315800.0,9.4564,9.5134,9.4501,9.4628,1315800.0
2009-03-19 12:40:00,14.95,14.98,14.92,14.97,548000.0,9.4628,9.4817,9.4438,9.4754,548000.0
2009-03-19 12:50:00,14.96,14.98,14.89,14.9,1307000.0,9.4691,9.4817,9.4248,9.4311,1307000.0
2009-03-19 13:00:00,14.9,14.91,14.84,14.85,1467600.0,9.4311,9.4374,9.3931,9.3995,1467600.0
2009-03-19 13:10:00,14.85,14.93,14.84,14.92,993600.0,9.3995,9.4501,9.3931,9.4438,993600.0
2009-03-19 13:20:00,14.91,15.02,14.91,14.96,1012600.0,9.4374,9.5071,9.4374,9.4691,1012600.0
2009-03-19 13:30:00,14.96,15.02,14.94,14.98,827900.0,9.4691,9.5071,9.4564,9.4817,827900.0
2009-03-19 13:40:00,14.98,15.07,14.97,15.05,878800.0,9.4817,9.5387,9.4754,9.5261,878800.0
2009-03-19 13:50:00,15.06,15.06,14.97,14.98,962400.0,9.5324,9.5324,9.4754,9.4817,962400.0
2009-03-19 14:00:00,14.97,15.04,14.97,14.99,1098800.0,9.4754,9.5197,9.4754,9.4881,1098800.0
2009-03-19 14:10:00,15.0,15.02,14.98,14.99,605600.0,9.4944,9.5071,9.4817,9.4881,605600.0
2009-03-19 14:20:00,15.0,15.0,14.92,14.95,592700.0,9.4944,9.4944,9.4438,9.4628,592700.0
2009-03-19 14:30:00,14.95,15.0,14.92,14.96,849400.0,9.4628,9.4944,9.4438,9.4691,849400.0
2009-03-19 14:40:00,14.97,14.99,14.9,14.92,874400.0,9.4754,9.4881,9.4311,9.4438,874400.0
2009-03-19 14:50:00,14.91,14.98,14.9,14.94,1396300.0,9.4374,9.4817,9.4311,9.4564,1396300.0
2009-03-19 15:00:00,14.94,15.0,14.93,14.96,1002300.0,9.4564,9.4944,9.4501,9.4691,1002300.0
2009-03-19 15:10:00,14.96,15.01,14.93,14.98,895900.0,9.4691,9.5007,9.4501,9.4817,895900.0
2009-03-19 15:20:00,14.97,14.99,14.92,14.97,835000.0,9.4754,9.4881,9.4438,9.4754,835000.0
2009-03-19 15:30:00,14.97,15.05,14.95,15.01,3231600.0,9.4754,9.5261,9.4628,9.5007,3231600.0
2009-03-19 15:40:00,15.02,15.06,14.98,15.01,2288700.0,9.5071,9.5324,9.4817,9.5007,2288700.0
2009-03-19 15:50:00,15.01,15.15,15.01,15.14,6675100.0,9.5007,9.5893,9.5007,9.583,6675100.0
2009-03-20 09:30:00,15.19,15.2,14.93,15.14,15826400.0,9.6147,9.621,9.4501,9.583,15826400.0
2009-03-20 09:40:00,15.14,15.3,15.09,15.26,2967600.0,9.583,9.6843,9.5514,9.659,2967600.0
2009-03-20 09:50:00,15.27,15.4,15.22,15.25,2334800.0,9.6653,9.7476,9.6337,9.6526,2334800.0
2009-03-20 10:00:00,15.26,15.26,15.12,15.2,1434200.0,9.659,9.659,9.5704,9.621,1434200.0
2009-03-20 10:10:00,15.19,15.26,15.14,15.17,1798100.0,9.6147,9.659,9.583,9.602,1798100.0
2009-03-20 10:20:00,15.17,15.22,15.14,15.19,1641500.0,9.602,9.6337,9.583,9.6147,1641500.0
2009-03-20 10:30:00,15.19,15.19,15.05,15.07,1808000.0,9.6147,9.6147,9.5261,9.5387,1808000.0
2009-03-20 10:40:00,15.06,15.1,15.0,15.05,1482200.0,9.5324,9.5577,9.4944,9.5261,1482200.0
2009-03-20 10:50:00,15.05,15.13,15.01,15.12,1538000.0,9.5261,9.5767,9.5007,9.5704,1538000.0
2009-03-20 11:00:00,15.12,15.12,15.01,15.08,787300.0,9.5704,9.5704,9.5007,9.545,787300.0
2009-03-20 11:10:00,15.08,15.08,15.0,15.02,948000.0,9.545,9.545,9.4944,9.5071,948000.0
2009-03-20 11:20:00,15.01,15.02,14.92,14.92,1644700.0,9.5007,9.5071,9.4438,9.4438,1644700.0
2009-03-20 11:30:00,14.93,14.97,14.9,14.92,1207500.0,9.4501,9.4754,9.4311,9.4438,1207500.0
2009-03-20 11:40:00,14.92,14.95,14.8,14.8,1641100.0,9.4438,9.4628,9.3678,9.3678,1641100.0
2009-03-20 11:50:00,14.8,14.83,14.76,14.8,1560800.0,9.3678,9.3868,9.3425,9.3678,1560800.0
2009-03-20 12:00:00,14.8,14.8,14.77,14.79,672800.0,9.3678,9.3678,9.3488,9.3615,672800.0
2009-03-20 12:10:00,14.79,14.86,14.78,14.85,1174800.0,9.3615,9.4058,9.3552,9.3995,1174800.0
2009-03-20 12:20:00,14.85,14.9,14.81,14.87,1290600.0,9.3995,9.4311,9.3741,9.4121,1290600.0
2009-03-20 12:30:00,14.87,14.9,14.83,14.84,1407100.0,9.4121,9.4311,9.3868,9.3931,1407100.0
2009-03-20 12:40:00,14.84,14.86,14.73,14.73,991200.0,9.3931,9.4058,9.3235,9.3235,991200.0
2009-03-20 12:50:00,14.73,14.75,14.58,14.59,2505300.0,9.3235,9.3362,9.2286,9.2349,2505300.0
2009-03-20 13:00:00,14.59,14.69,14.59,14.67,1383300.0,9.2349,9.2982,9.2349,9.2855,1383300.0
2009-03-20 13:10:00,14.67,14.68,14.61,14.62,1276900.0,9.2855,9.2919,9.2475,9.2539,1276900.0
2009-03-20 13:20:00,14.61,14.62,14.53,14.56,1561900.0,9.2475,9.2539,9.1969,9.2159,1561900.0
2009-03-20 13:30:00,14.56,14.59,14.46,14.47,2037500.0,9.2159,9.2349,9.1526,9.1589,2037500.0
2009-03-20 13:40:00,14.48,14.48,14.39,14.41,1744800.0,9.1653,9.1653,9.1083,9.121,1744800.0
2009-03-20 13:50:00,14.41,14.45,14.35,14.39,1461000.0,9.121,9.1463,9.083,9.1083,1461000.0
2009-03-20 14:00:00,14.39,14.42,14.35,14.4,1175300.0,9.1083,9.1273,9.083,9.1146,1175300.0
2009-03-20 14:10:00,14.39,14.54,14.39,14.52,1964900.0,9.1083,9.2032,9.1083,9.1906,1964900.0
2009-03-20 14:20:00,14.52,14.59,14.5,14.57,1826800.0,9.1906,9.2349,9.1779,9.2222,1826800.0
2009-03-20 14:30:00,14.58,14.59,14.51,14.55,737900.0,9.2286,9.2349,9.1843,9.2096,737900.0
2009-03-20 14:40:00,14.55,14.56,14.47,14.5,913800.0,9.2096,9.2159,9.1589,9.1779,913800.0
2009-03-20 14:50:00,14.49,14.6,14.48,14.58,1137700.0,9.1716,9.2412,9.1653,9.2286,1137700.0
2009-03-20 15:00:00,14.57,14.67,14.56,14.67,1771400.0,9.2222,9.2855,9.2159,9.2855,1771400.0
2009-03-20 15:10:00,14.67,14.71,14.57,14.59,1761700.0,9.2855,9.3108,9.2222,9.2349,1761700.0
2009-03-20 15:20:00,14.59,14.67,14.58,14.62,1581000.0,9.2349,9.2855,9.2286,9.2539,1581000.0
2009-03-20 15:30:00,14.61,14.75,14.6,14.65,2124700.0,9.2475,9.3362,9.2412,9.2729,2124700.0
2009-03-20 15:40:00,14.65,14.68,14.53,14.55,2052700.0,9.2729,9.2919,9.1969,9.2096,2052700.0
2009-03-20 15:50:00,14.55,14.63,14.54,14.63,3557900.0,9.2096,9.2602,9.2032,9.2602,3557900.0
2009-03-23 09:30:00,15.0,15.1,14.94,15.04,2548100.0,9.4944,9.5577,9.4564,9.5197,2548100.0
2009-03-23 09:40:00,15.05,15.08,14.98,15.01,1295200.0,9.5261,9.545,9.4817,9.5007,1295200.0
2009-03-23 09:50:00,15.01,15.11,14.97,15.08,1764700.0,9.5007,9.564,9.4754,9.545,1764700.0
2009-03-23 10:00:00,15.09,15.2,15.09,15.15,2301000.0,9.5514,9.621,9.5514,9.5893,2301000.0
2009-03-23 10:10:00,15.15,15.22,15.11,15.17,1386600.0,9.5893,9.6337,9.564,9.602,1386600.0
2009-03-23 10:20:00,15.18,15.21,15.09,15.11,1777900.0,9.6083,9.6273,9.5514,9.564,1777900.0
2009-03-23 10:30:00,15.11,15.22,15.1,15.14,1345800.0,9.564,9.6337,9.5577,9.583,1345800.0
2009-03-23 10:40:00,15.14,15.2,15.11,15.12,939200.0,9.583,9.621,9.564,9.5704,939200.0
2009-03-23 10:50:00,15.12,15.2,15.11,15.2,1215800.0,9.5704,9.621,9.564,9.621,1215800.0
2009-03-23 11:00:00,15.19,15.22,15.18,15.19,628300.0,9.6147,9.6337,9.6083,9.6147,628300.0
2009-03-23 11:10:00,15.2,15.21,15.16,15.18,740800.0,9.621,9.6273,9.5957,9.6083,740800.0
2009-03-23 11:20:00,15.19,15.21,15.17,15.19,650700.0,9.6147,9.6273,9.602,9.6147,650700.0
2009-03-23 11:30:00,15.19,15.23,15.12,15.13,1195100.0,9.6147,9.64,9.5704,9.5767,1195100.0
2009-03-23 11:40:00,15.12,15.2,15.12,15.19,891500.0,9.5704,9.621,9.5704,9.6147,891500.0
2009-03-23 11:50:00,15.19,15.25,15.17,15.23,1430000.0,9.6147,9.6526,9.602,9.64,1430000.0
2009-03-23 12:00:00,15.23,15.24,15.19,15.23,503900.0,9.64,9.6463,9.6147,9.64,503900.0
2009-03-23 12:10:00,15.23,15.25,15.19,15.22,812200.0,9.64,9.6526,9.6147,9.6337,812200.0
2009-03-23 12:20:00,15.22,15.28,15.22,15.28,1120100.0,9.6337,9.6716,9.6337,9.6716,1120100.0
2009-03-23 12:30:00,15.28,15.3,15.23,15.25,955800.0,9.6716,9.6843,9.64,9.6526,955800.0
2009-03-23 12:40:00,15.26,15.27,15.23,15.23,435700.0,9.659,9.6653,9.64,9.64,435700.0
2009-03-23 12:50:00,15.24,15.27,15.18,15.18,1082100.0,9.6463,9.6653,9.6083,9.6083,1082100.0
2009-03-23 13:00:00,15.18,15.19,15.14,15.17,810800.0,9.6083,9.6147,9.583,9.602,810800.0
2009-03-23 13:10:00,15.17,15.25,15.17,15.21,775500.0,9.602,9.6526,9.602,9.6273,775500.0
2009-03-23 13:20:00,15.2,15.21,15.11,15.11,806600.0,9.621,9.6273,9.564,9.564,806600.0
2009-03-23 13:30:00,15.11,15.15,15.05,15.06,1700800.0,9.564,9.5893,9.5261,9.5324,1700800.0
2009-03-23 13:40:00,15.06,15.09,15.04,15.07,976800.0,9.5324,9.5514,9.5197,9.5387,976800.0
2009-03-23 13:50:00,15.07,15.09,15.01,15.04,1032700.0,9.5387,9.5514,9.5007,9.5197,1032700.0
2009-03-23 14:00:00,15.05,15.08,15.03,15.07,902900.0,9.5261,9.545,9.5134,9.5387,902900.0
2009-03-23 14:10:00,15.08,15.09,15.03,15.06,1089200.0,9.545,9.5514,9.5134,9.5324,1089200.0
2009-03-23 14:20:00,15.06,15.13,15.04,15.12,751700.0,9.5324,9.5767,9.5197,9.5704,751700.0
2009-03-23 14:30:00,15.13,15.13,15.09,15.11,1194900.0,9.5767,9.5767,9.5514,9.564,1194900.0
2009-03-23 14:40:00,15.11,15.19,15.08,15.17,1281700.0,9.564,9.6147,9.545,9.602,1281700.0
2009-03-23 14:50:00,15.18,15.25,15.16,15.24,1651400.0,9.6083,9.6526,9.5957,9.6463,1651400.0
2009-03-23 15:00:00,15.24,15.25,15.18,15.19,1089400.0,9.6463,9.6526,9.6083,9.6147,1089400.0
2009-03-23 15:10:00,15.2,15.28,15.19,15.26,1418200.0,9.621,9.6716,9.6147,9.659,1418200.0
2009-03-23 15:20:00,15.26,15.3,15.25,15.29,2023700.0,9.659,9.6843,9.6526,9.678,2023700.0
2009-03-23 15:30:00,15.3,15.36,15.26,15.36,2042500.0,9.6843,9.7223,9.659,9.7223,2042500.0
2009-03-23 15:40:00,15.36,15.41,15.31,15.4,3213300.0,9.7223,9.7539,9.6906,9.7476,3213300.0
2009-03-23 15:50:00,15.4,15.5,15.34,15.5,5734300.0,9.7476,9.8109,9.7096,9.8109,5734300.0
2009-03-24 09:30:00,15.26,15.33,15.14,15.3,3451900.0,9.659,9.7033,9.583,9.6843,3451900.0
2009-03-24 09:40:00,15.29,15.36,15.14,15.24,2540600.0,9.678,9.7223,9.583,9.6463,2540600.0
2009-03-24 09:50:00,15.24,15.36,15.23,15.33,2308800.0,9.6463,9.7223,9.64,9.7033,2308800.0
2009-03-24 10:00:00,15.32,15.41,15.27,15.32,2361100.0,9.6969,9.7539,9.6653,9.6969,2361100.0
2009-03-24 10:10:00,15.32,15.36,15.2,15.21,1719000.0,9.6969,9.7223,9.621,9.6273,1719000.0
2009-03-24 10:20:00,15.21,15.23,15.14,15.15,1822700.0,9.6273,9.64,9.583,9.5893,1822700.0
2009-03-24 10:30:00,15.15,15.15,15.11,15.15,1493100.0,9.5893,9.5893,9.564,9.5893,1493100.0
2009-03-24 10:40:00,15.14,15.17,15.0,15.02,2738000.0,9.583,9.602,9.4944,9.5071,2738000.0
2009-03-24 10:50:00,15.02,15.07,15.02,15.05,862500.0,9.5071,9.5387,9.5071,9.5261,862500.0
2009-03-24 11:00:00,15.05,15.06,15.0,15.06,858100.0,9.5261,9.5324,9.4944,9.5324,858100.0
2009-03-24 11:10:00,15.05,15.08,15.01,15.04,991400.0,9.5261,9.545,9.5007,9.5197,991400.0
2009-03-24 11:20:00,15.05,15.16,15.04,15.12,1968600.0,9.5261,9.5957,9.5197,9.5704,1968600.0
2009-03-24 11:30:00,15.13,15.15,15.05,15.15,901500.0,9.5767,9.5893,9.5261,9.5893,901500.0
2009-03-24 11:40:00,15.14,15.15,15.08,15.11,993600.0,9.583,9.5893,9.545,9.564,993600.0
2009-03-24 11:50:00,15.12,15.14,15.08,15.13,945500.0,9.5704,9.583,9.545,9.5767,945500.0
2009-03-24 12:00:00,15.13,15.14,15.07,15.08,1197000.0,9.5767,9.583,9.5387,9.545,1197000.0
2009-03-24 12:10:00,15.08,15.12,15.07,15.1,769600.0,9.545,9.5704,9.5387,9.5577,769600.0
2009-03-24 12:20:00,15.09,15.11,15.06,15.11,702900.0,9.5514,9.564,9.5324,9.564,702900.0
2009-03-24 12:30:00,15.11,15.12,15.07,15.09,1218100.0,9.564,9.5704,9.5387,9.5514,1218100.0
2009-03-24 12:40:00,15.09,15.1,15.04,15.1,945900.0,9.5514,9.5577,9.5197,9.5577,945900.0
2009-03-24 12:50:00,15.1,15.19,15.09,15.19,910800.0,9.5577,9.6147,9.5514,9.6147,910800.0
2009-03-24 13:00:00,15.18,15.21,15.15,15.2,1491800.0,9.6083,9.6273,9.5893,9.621,1491800.0
2009-03-24 13:10:00,15.2,15.33,15.17,15.28,2118000.0,9.621,9.7033,9.602,9.6716,2118000.0
2009-03-24 13:20:00,15.29,15.37,15.26,15.27,1876700.0,9.678,9.7286,9.659,9.6653,1876700.0
2009-03-24 13:30:00,15.27,15.28,15.2,15.2,1193800.0,9.6653,9.6716,9.621,9.621,1193800.0
2009-03-24 13:40:00,15.19,15.26,15.18,15.21,663400.0,9.6147,9.659,9.6083,9.6273,663400.0
2009-03-24 13:50:00,15.2,15.23,15.14,15.18,925300.0,9.621,9.64,9.583,9.6083,925300.0
2009-03-24 14:00:00,15.18,15.24,15.12,15.22,1170100.0,9.6083,9.6463,9.5704,9.6337,1170100.0
2009-03-24 14:10:00,15.22,15.25,15.17,15.2,972600.0,9.6337,9.6526,9.602,9.621,972600.0
2009-03-24 14:20:00,15.21,15.25,15.14,15.16,894600.0,9.6273,9.6526,9.583,9.5957,894600.0
2009-03-24 14:30:00,15.15,15.2,15.13,15.16,924800.0,9.5893,9.621,9.5767,9.5957,924800.0
2009-03-24 14:40:00,15.16,15.21,15.15,15.16,610300.0,9.5957,9.6273,9.5893,9.5957,610300.0
2009-03-24 14:50:00,15.16,15.19,15.1,15.14,1165400.0,9.5957,9.6147,9.5577,9.583,1165400.0
2009-03-24 15:00:00,15.14,15.18,15.06,15.11,848500.0,9.583,9.6083,9.5324,9.564,848500.0
2009-03-24 15:10:00,15.11,15.18,15.08,15.1,1247600.0,9.564,9.6083,9.545,9.5577,1247600.0
2009-03-24 15:20:00,15.1,15.16,15.06,15.15,1536500.0,9.5577,9.5957,9.5324,9.5893,1536500.0
2009-03-24 15:30:00,15.15,15.19,15.11,15.18,1389500.0,9.5893,9.6147,9.564,9.6083,1389500.0
2009-03-24 15:40:00,15.17,15.2,15.08,15.09,1453800.0,9.602,9.621,9.545,9.5514,1453800.0
2009-03-24 15:50:00,15.08,15.09,15.0,15.0,5225800.0,9.545,9.5514,9.4944,9.4944,5225800.0
2009-03-25 09:30:00,15.07,15.4,15.06,15.33,4846500.0,9.5387,9.7476,9.5324,9.7033,4846500.0
2009-03-25 09:40:00,15.33,15.5,15.3,15.45,3844000.0,9.7033,9.8109,9.6843,9.7792,3844000.0
2009-03-25 09:50:00,15.45,15.59,15.44,15.53,2607200.0,9.7792,9.8678,9.7729,9.8299,2607200.0
2009-03-25 10:00:00,15.53,15.71,15.52,15.68,5195500.0,9.8299,9.9438,9.8235,9.9248,5195500.0
2009-03-25 10:10:00,15.68,15.68,15.56,15.63,2323400.0,9.9248,9.9248,9.8489,9.8932,2323400.0
2009-03-25 10:20:00,15.63,15.63,15.44,15.45,2087000.0,9.8932,9.8932,9.7729,9.7792,2087000.0
2009-03-25 10:30:00,15.45,15.63,15.43,15.59,2852900.0,9.7792,9.8932,9.7666,9.8678,2852900.0
2009-03-25 10:40:00,15.59,15.61,15.5,15.5,1273500.0,9.8678,9.8805,9.8109,9.8109,1273500.0
2009-03-25 10:50:00,15.51,15.51,15.43,15.44,1187000.0,9.8172,9.8172,9.7666,9.7729,1187000.0
2009-03-25 11:00:00,15.44,15.51,15.43,15.45,1639000.0,9.7729,9.8172,9.7666,9.7792,1639000.0
2009-03-25 11:10:00,15.45,15.51,15.42,15.43,1713700.0,9.7792,9.8172,9.7602,9.7666,1713700.0
2009-03-25 11:20:00,15.44,15.46,15.36,15.45,1630600.0,9.7729,9.7856,9.7223,9.7792,1630600.0
2009-03-25 11:30:00,15.45,15.49,15.38,15.41,1190600.0,9.7792,9.8046,9.7349,9.7539,1190600.0
2009-03-25 11:40:00,15.41,15.44,15.33,15.42,1286800.0,9.7539,9.7729,9.7033,9.7602,1286800.0
2009-03-25 11:50:00,15.43,15.47,15.41,15.43,1013800.0,9.7666,9.7919,9.7539,9.7666,1013800.0
2009-03-25 12:00:00,15.44,15.53,15.42,15.47,1102000.0,9.7729,9.8299,9.7602,9.7919,1102000.0
2009-03-25 12:10:00,15.47,15.48,15.38,15.39,1174700.0,9.7919,9.7982,9.7349,9.7413,1174700.0
2009-03-25 12:20:00,15.39,15.41,15.32,15.39,1265400.0,9.7413,9.7539,9.6969,9.7413,1265400.0
2009-03-25 12:30:00,15.39,15.42,15.3,15.33,1635700.0,9.7413,9.7602,9.6843,9.7033,1635700.0
2009-03-25 12:40:00,15.34,15.38,15.31,15.31,980200.0,9.7096,9.7349,9.6906,9.6906,980200.0
2009-03-25 12:50:00,15.31,15.33,15.26,15.26,2285100.0,9.6906,9.7033,9.659,9.659,2285100.0
2009-03-25 13:00:00,15.27,15.31,15.2,15.2,1145800.0,9.6653,9.6906,9.621,9.621,1145800.0
2009-03-25 13:10:00,15.2,15.23,15.1,15.1,1848600.0,9.621,9.64,9.5577,9.5577,1848600.0
2009-03-25 13:20:00,15.11,15.15,15.03,15.08,1685500.0,9.564,9.5893,9.5134,9.545,1685500.0
2009-03-25 13:30:00,15.07,15.1,15.02,15.05,991100.0,9.5387,9.5577,9.5071,9.5261,991100.0
2009-03-25 13:40:00,15.05,15.07,15.01,15.04,1501400.0,9.5261,9.5387,9.5007,9.5197,1501400.0
2009-03-25 13:50:00,15.04,15.15,15.03,15.07,2029100.0,9.5197,9.5893,9.5134,9.5387,2029100.0
2009-03-25 14:00:00,15.07,15.09,14.82,14.83,2905700.0,9.5387,9.5514,9.3805,9.3868,2905700.0
2009-03-25 14:10:00,14.84,14.88,14.81,14.85,1647100.0,9.3931,9.4184,9.3741,9.3995,1647100.0
2009-03-25 14:20:00,14.85,14.95,14.83,14.84,1731800.0,9.3995,9.4628,9.3868,9.3931,1731800.0
2009-03-25 14:30:00,14.83,14.92,14.81,14.83,2165700.0,9.3868,9.4438,9.3741,9.3868,2165700.0
2009-03-25 14:40:00,14.83,14.88,14.74,14.84,1675000.0,9.3868,9.4184,9.3298,9.3931,1675000.0
2009-03-25 14:50:00,14.84,14.85,14.75,14.75,2019500.0,9.3931,9.3995,9.3362,9.3362,2019500.0
2009-03-25 15:00:00,14.75,14.8,14.71,14.75,1925700.0,9.3362,9.3678,9.3108,9.3362,1925700.0
2009-03-25 15:10:00,14.75,14.81,14.72,14.81,1721700.0,9.3362,9.3741,9.3172,9.3741,1721700.0
2009-03-25 15:20:00,14.81,14.89,14.79,14.88,2270500.0,9.3741,9.4248,9.3615,9.4184,2270500.0
2009-03-25 15:30:00,14.88,14.93,14.85,14.91,2827900.0,9.4184,9.4501,9.3995,9.4374,2827900.0
2009-03-25 15:40:00,14.92,14.97,14.84,14.9,3330000.0,9.4438,9.4754,9.3931,9.4311,3330000.0
2009-03-25 15:50:00,14.9,15.06,14.84,14.93,5635200.0,9.4311,9.5324,9.3931,9.4501,5635200.0
2009-03-26 09:30:00,15.22,15.44,15.18,15.41,3932700.0,9.6337,9.7729,9.6083,9.7539,3932700.0
2009-03-26 09:40:00,15.41,15.45,15.34,15.36,2057500.0,9.7539,9.7792,9.7096,9.7223,2057500.0
2009-03-26 09:50:00,15.36,15.39,15.3,15.35,1251600.0,9.7223,9.7413,9.6843,9.7159,1251600.0
2009-03-26 10:00:00,15.35,15.48,15.34,15.44,1836100.0,9.7159,9.7982,9.7096,9.7729,1836100.0
2009-03-26 10:10:00,15.47,15.47,15.28,15.37,1721100.0,9.7919,9.7919,9.6716,9.7286,1721100.0
2009-03-26 10:20:00,15.38,15.4,15.28,15.3,1415700.0,9.7349,9.7476,9.6716,9.6843,1415700.0
2009-03-26 10:30:00,15.29,15.45,15.28,15.41,1394100.0,9.678,9.7792,9.6716,9.7539,1394100.0
2009-03-26 10:40:00,15.42,15.44,15.36,15.37,947400.0,9.7602,9.7729,9.7223,9.7286,947400.0
2009-03-26 10:50:00,15.37,15.41,15.35,15.4,1341500.0,9.7286,9.7539,9.7159,9.7476,1341500.0
2009-03-26 11:00:00,15.41,15.52,15.38,15.48,1482700.0,9.7539,9.8235,9.7349,9.7982,1482700.0
2009-03-26 11:10:00,15.48,15.55,15.46,15.5,1155400.0,9.7982,9.8425,9.7856,9.8109,1155400.0
2009-03-26 11:20:00,15.51,15.58,15.5,15.5,1663300.0,9.8172,9.8615,9.8109,9.8109,1663300.0
2009-03-26 11:30:00,15.51,15.59,15.49,15.54,1746000.0,9.8172,9.8678,9.8046,9.8362,1746000.0
2009-03-26 11:40:00,15.54,15.59,15.54,15.56,1043900.0,9.8362,9.8678,9.8362,9.8489,1043900.0
2009-03-26 11:50:00,15.56,15.57,15.48,15.54,1298200.0,9.8489,9.8552,9.7982,9.8362,1298200.0
2009-03-26 12:00:00,15.54,15.63,15.52,15.63,1182800.0,9.8362,9.8932,9.8235,9.8932,1182800.0
2009-03-26 12:10:00,15.63,15.68,15.58,15.64,2352900.0,9.8932,9.9248,9.8615,9.8995,2352900.0
2009-03-26 12:20:00,15.63,15.7,15.63,15.69,1862500.0,9.8932,9.9375,9.8932,9.9311,1862500.0
2009-03-26 12:30:00,15.69,15.7,15.6,15.65,1088600.0,9.9311,9.9375,9.8742,9.9058,1088600.0
2009-03-26 12:40:00,15.65,15.66,15.55,15.59,1513500.0,9.9058,9.9122,9.8425,9.8678,1513500.0
2009-03-26 12:50:00,15.58,15.59,15.52,15.54,1691900.0,9.8615,9.8678,9.8235,9.8362,1691900.0
2009-03-26 13:00:00,15.54,15.7,15.53,15.69,1516900.0,9.8362,9.9375,9.8299,9.9311,1516900.0
2009-03-26 13:10:00,15.69,15.75,15.69,15.71,1710800.0,9.9311,9.9691,9.9311,9.9438,1710800.0
2009-03-26 13:20:00,15.72,15.79,15.71,15.74,1547500.0,9.9501,9.9944,9.9438,9.9628,1547500.0
2009-03-26 13:30:00,15.75,15.77,15.68,15.69,867500.0,9.9691,9.9818,9.9248,9.9311,867500.0
2009-03-26 13:40:00,15.69,15.7,15.61,15.64,1112000.0,9.9311,9.9375,9.8805,9.8995,1112000.0
2009-03-26 13:50:00,15.64,15.66,15.62,15.64,1875900.0,9.8995,9.9122,9.8868,9.8995,1875900.0
2009-03-26 14:00:00,15.64,15.71,15.63,15.67,1428800.0,9.8995,9.9438,9.8932,9.9185,1428800.0
2009-03-26 14:10:00,15.67,15.71,15.65,15.68,1341200.0,9.9185,9.9438,9.9058,9.9248,1341200.0
2009-03-26 14:20:00,15.68,15.76,15.64,15.65,1481100.0,9.9248,9.9755,9.8995,9.9058,1481100.0
2009-03-26 14:30:00,15.65,15.65,15.57,15.57,2460200.0,9.9058,9.9058,9.8552,9.8552,2460200.0
2009-03-26 14:40:00,15.58,15.59,15.52,15.55,2241200.0,9.8615,9.8678,9.8235,9.8425,2241200.0
2009-03-26 14:50:00,15.54,15.55,15.43,15.43,2819100.0,9.8362,9.8425,9.7666,9.7666,2819100.0
2009-03-26 15:00:00,15.43,15.54,15.42,15.53,1987500.0,9.7666,9.8362,9.7602,9.8299,1987500.0
2009-03-26 15:10:00,15.52,15.56,15.46,15.49,1384700.0,9.8235,9.8489,9.7856,9.8046,1384700.0
2009-03-26 15:20:00,15.49,15.65,15.49,15.63,1694000.0,9.8046,9.9058,9.8046,9.8932,1694000.0
2009-03-26 15:30:00,15.62,15.66,15.56,15.65,2405300.0,9.8868,9.9122,9.8489,9.9058,2405300.0
2009-03-26 15:40:00,15.64,15.74,15.63,15.68,3461600.0,9.8995,9.9628,9.8932,9.9248,3461600.0
2009-03-26 15:50:00,15.68,15.8,15.61,15.8,6119800.0,9.9248,10.0008,9.8805,10.0008,6119800.0
2009-03-27 09:30:00,15.48,15.59,15.44,15.56,3355100.0,9.7982,9.8678,9.7729,9.8489,3355100.0
2009-03-27 09:40:00,15.56,15.57,15.39,15.44,2646600.0,9.8489,9.8552,9.7413,9.7729,2646600.0
2009-03-27 09:50:00,15.44,15.54,15.43,15.5,1182300.0,9.7729,9.8362,9.7666,9.8109,1182300.0
2009-03-27 10:00:00,15.5,15.53,15.34,15.36,1514900.0,9.8109,9.8299,9.7096,9.7223,1514900.0
2009-03-27 10:10:00,15.35,15.39,15.33,15.36,1428500.0,9.7159,9.7413,9.7033,9.7223,1428500.0
2009-03-27 10:20:00,15.35,15.4,15.34,15.39,788500.0,9.7159,9.7476,9.7096,9.7413,788500.0
2009-03-27 10:30:00,15.4,15.42,15.32,15.39,1136600.0,9.7476,9.7602,9.6969,9.7413,1136600.0
2009-03-27 10:40:00,15.4,15.47,15.37,15.41,978700.0,9.7476,9.7919,9.7286,9.7539,978700.0
2009-03-27 10:50:00,15.42,15.46,15.41,15.42,794900.0,9.7602,9.7856,9.7539,9.7602,794900.0
2009-03-27 11:00:00,15.42,15.43,15.35,15.42,996600.0,9.7602,9.7666,9.7159,9.7602,996600.0
2009-03-27 11:10:00,15.42,15.5,15.38,15.46,760800.0,9.7602,9.8109,9.7349,9.7856,760800.0
2009-03-27 11:20:00,15.45,15.53,15.44,15.48,695900.0,9.7792,9.8299,9.7729,9.7982,695900.0
2009-03-27 11:30:00,15.48,15.52,15.45,15.51,390000.0,9.7982,9.8235,9.7792,9.8172,390000.0
2009-03-27 11:40:00,15.51,15.6,15.5,15.56,964700.0,9.8172,9.8742,9.8109,9.8489,964700.0
2009-03-27 11:50:00,15.57,15.59,15.56,15.59,416900.0,9.8552,9.8678,9.8489,9.8678,416900.0
2009-03-27 12:00:00,15.58,15.66,15.57,15.61,1155300.0,9.8615,9.9122,9.8552,9.8805,1155300.0
2009-03-27 12:10:00,15.61,15.61,15.46,15.48,777700.0,9.8805,9.8805,9.7856,9.7982,777700.0
2009-03-27 12:20:00,15.47,15.51,15.45,15.49,430400.0,9.7919,9.8172,9.7792,9.8046,430400.0
2009-03-27 12:30:00,15.49,15.52,15.49,15.51,476500.0,9.8046,9.8235,9.8046,9.8172,476500.0
2009-03-27 12:40:00,15.49,15.58,15.49,15.55,455000.0,9.8046,9.8615,9.8046,9.8425,455000.0
2009-03-27 12:50:00,15.54,15.57,15.4,15.42,796400.0,9.8362,9.8552,9.7476,9.7602,796400.0
2009-03-27 13:00:00,15.41,15.42,15.33,15.35,1096800.0,9.7539,9.7602,9.7033,9.7159,1096800.0
2009-03-27 13:10:00,15.34,15.4,15.31,15.4,837200.0,9.7096,9.7476,9.6906,9.7476,837200.0
2009-03-27 13:20:00,15.4,15.43,15.39,15.41,595000.0,9.7476,9.7666,9.7413,9.7539,595000.0
2009-03-27 13:30:00,15.41,15.43,15.33,15.35,845000.0,9.7539,9.7666,9.7033,9.7159,845000.0
2009-03-27 13:40:00,15.34,15.36,15.28,15.33,925300.0,9.7096,9.7223,9.6716,9.7033,925300.0
2009-03-27 13:50:00,15.33,15.34,15.26,15.28,854400.0,9.7033,9.7096,9.659,9.6716,854400.0
2009-03-27 14:00:00,15.28,15.36,15.28,15.35,671900.0,9.6716,9.7223,9.6716,9.7159,671900.0
2009-03-27 14:10:00,15.35,15.4,15.33,15.39,530200.0,9.7159,9.7476,9.7033,9.7413,530200.0
2009-03-27 14:20:00,15.39,15.45,15.37,15.4,586700.0,9.7413,9.7792,9.7286,9.7476,586700.0
2009-03-27 14:30:00,15.4,15.42,15.34,15.38,709500.0,9.7476,9.7602,9.7096,9.7349,709500.0
2009-03-27 14:40:00,15.39,15.44,15.34,15.39,1105600.0,9.7413,9.7729,9.7096,9.7413,1105600.0
2009-03-27 14:50:00,15.39,15.45,15.35,15.45,897300.0,9.7413,9.7792,9.7159,9.7792,897300.0
2009-03-27 15:00:00,15.45,15.55,15.44,15.48,1705200.0,9.7792,9.8425,9.7729,9.7982,1705200.0
2009-03-27 15:10:00,15.48,15.5,15.43,15.48,719400.0,9.7982,9.8109,9.7666,9.7982,719400.0
2009-03-27 15:20:00,15.49,15.51,15.42,15.43,1108700.0,9.8046,9.8172,9.7602,9.7666,1108700.0
2009-03-27 15:30:00,15.42,15.48,15.38,15.41,1636800.0,9.7602,9.7982,9.7349,9.7539,1636800.0
2009-03-27 15:40:00,15.4,15.51,15.38,15.47,1592900.0,9.7476,9.8172,9.7349,9.7919,1592900.0
2009-03-27 15:50:00,15.47,15.51,15.36,15.42,2761700.0,9.7919,9.8172,9.7223,9.7602,2761700.0
2009-03-30 09:30:00,15.09,15.1,14.79,14.87,3728600.0,9.5514,9.5577,9.3615,9.4121,3728600.0
2009-03-30 09:40:00,14.87,14.88,14.67,14.77,2858100.0,9.4121,9.4184,9.2855,9.3488,2858100.0
2009-03-30 09:50:00,14.76,14.83,14.75,14.82,877400.0,9.3425,9.3868,9.3362,9.3805,877400.0
2009-03-30 10:00:00,14.83,14.84,14.75,14.79,1093500.0,9.3868,9.3931,9.3362,9.3615,1093500.0
2009-03-30 10:10:00,14.78,14.8,14.68,14.7,1304200.0,9.3552,9.3678,9.2919,9.3045,1304200.0
2009-03-30 10:20:00,14.69,14.72,14.65,14.7,1258300.0,9.2982,9.3172,9.2729,9.3045,1258300.0
2009-03-30 10:30:00,14.69,14.69,14.58,14.59,1271200.0,9.2982,9.2982,9.2286,9.2349,1271200.0
2009-03-30 10:40:00,14.6,14.61,14.54,14.57,1656000.0,9.2412,9.2475,9.2032,9.2222,1656000.0
2009-03-30 10:50:00,14.58,14.59,14.55,14.55,1058300.0,9.2286,9.2349,9.2096,9.2096,1058300.0
2009-03-30 11:00:00,14.56,14.57,14.48,14.51,1516800.0,9.2159,9.2222,9.1653,9.1843,1516800.0
2009-03-30 11:10:00,14.51,14.62,14.51,14.56,1252900.0,9.1843,9.2539,9.1843,9.2159,1252900.0
2009-03-30 11:20:00,14.55,14.58,14.5,14.52,960900.0,9.2096,9.2286,9.1779,9.1906,960900.0
2009-03-30 11:30:00,14.52,14.57,14.48,14.57,1251500.0,9.1906,9.2222,9.1653,9.2222,1251500.0
2009-03-30 11:40:00,14.57,14.61,14.55,14.59,873700.0,9.2222,9.2475,9.2096,9.2349,873700.0
2009-03-30 11:50:00,14.59,14.6,14.55,14.59,959700.0,9.2349,9.2412,9.2096,9.2349,959700.0
2009-03-30 12:00:00,14.6,14.6,14.58,14.59,477800.0,9.2412,9.2412,9.2286,9.2349,477800.0
2009-03-30 12:10:00,14.59,14.66,14.56,14.65,825700.0,9.2349,9.2792,9.2159,9.2729,825700.0
2009-03-30 12:20:00,14.65,14.66,14.62,14.65,740200.0,9.2729,9.2792,9.2539,9.2729,740200.0
2009-03-30 12:30:00,14.64,14.69,14.63,14.69,1246900.0,9.2665,9.2982,9.2602,9.2982,1246900.0
2009-03-30 12:40:00,14.68,14.69,14.66,14.66,451100.0,9.2919,9.2982,9.2792,9.2792,451100.0
2009-03-30 12:50:00,14.66,14.67,14.63,14.64,567400.0,9.2792,9.2855,9.2602,9.2665,567400.0
2009-03-30 13:00:00,14.63,14.64,14.6,14.62,530300.0,9.2602,9.2665,9.2412,9.2539,530300.0
2009-03-30 13:10:00,14.63,14.63,14.6,14.6,580200.0,9.2602,9.2602,9.2412,9.2412,580200.0
2009-03-30 13:20:00,14.6,14.68,14.58,14.64,638300.0,9.2412,9.2919,9.2286,9.2665,638300.0
2009-03-30 13:30:00,14.63,14.66,14.56,14.59,869700.0,9.2602,9.2792,9.2159,9.2349,869700.0
2009-03-30 13:40:00,14.6,14.62,14.54,14.57,954900.0,9.2412,9.2539,9.2032,9.2222,954900.0
2009-03-30 13:50:00,14.57,14.64,14.57,14.59,1231400.0,9.2222,9.2665,9.2222,9.2349,1231400.0
2009-03-30 14:00:00,14.59,14.68,14.57,14.67,1170800.0,9.2349,9.2919,9.2222,9.2855,1170800.0
2009-03-30 14:10:00,14.66,14.68,14.63,14.65,714600.0,9.2792,9.2919,9.2602,9.2729,714600.0
2009-03-30 14:20:00,14.65,14.67,14.58,14.59,1484700.0,9.2729,9.2855,9.2286,9.2349,1484700.0
2009-03-30 14:30:00,14.59,14.62,14.57,14.58,878600.0,9.2349,9.2539,9.2222,9.2286,878600.0
2009-03-30 14:40:00,14.58,14.59,14.52,14.56,911100.0,9.2286,9.2349,9.1906,9.2159,911100.0
2009-03-30 14:50:00,14.56,14.57,14.5,14.52,1381800.0,9.2159,9.2222,9.1779,9.1906,1381800.0
2009-03-30 15:00:00,14.52,14.59,14.51,14.57,850100.0,9.1906,9.2349,9.1843,9.2222,850100.0
2009-03-30 15:10:00,14.57,14.64,14.56,14.57,1415400.0,9.2222,9.2665,9.2159,9.2222,1415400.0
2009-03-30 15:20:00,14.58,14.65,14.58,14.6,1284300.0,9.2286,9.2729,9.2286,9.2412,1284300.0
2009-03-30 15:30:00,14.61,14.69,14.6,14.62,1738400.0,9.2475,9.2982,9.2412,9.2539,1738400.0
2009-03-30 15:40:00,14.62,14.67,14.59,14.61,2292900.0,9.2539,9.2855,9.2349,9.2475,2292900.0
2009-03-30 15:50:00,14.62,14.74,14.61,14.73,4985800.0,9.2539,9.3298,9.2475,9.3235,4985800.0
2009-03-31 09:30:00,14.95,15.25,14.9,15.25,3209400.0,9.4628,9.6526,9.4311,9.6526,3209400.0
2009-03-31 09:40:00,15.26,15.26,15.14,15.2,2090700.0,9.659,9.659,9.583,9.621,2090700.0
2009-03-31 09:50:00,15.2,15.2,15.04,15.04,2069500.0,9.621,9.621,9.5197,9.5197,2069500.0
2009-03-31 10:00:00,15.04,15.18,15.01,15.15,2600500.0,9.5197,9.6083,9.5007,9.5893,2600500.0
2009-03-31 10:10:00,15.15,15.16,15.05,15.1,1713900.0,9.5893,9.5957,9.5261,9.5577,1713900.0
2009-03-31 10:20:00,15.09,15.17,15.08,15.17,1113300.0,9.5514,9.602,9.545,9.602,1113300.0
2009-03-31 10:30:00,15.17,15.2,15.13,15.17,1355800.0,9.602,9.621,9.5767,9.602,1355800.0
2009-03-31 10:40:00,15.16,15.21,15.16,15.19,1170900.0,9.5957,9.6273,9.5957,9.6147,1170900.0
2009-03-31 10:50:00,15.18,15.21,15.03,15.07,1688700.0,9.6083,9.6273,9.5134,9.5387,1688700.0
2009-03-31 11:00:00,15.06,15.12,14.99,15.09,1922500.0,9.5324,9.5704,9.4881,9.5514,1922500.0
2009-03-31 11:10:00,15.08,15.13,15.06,15.12,954900.0,9.545,9.5767,9.5324,9.5704,954900.0
2009-03-31 11:20:00,15.12,15.17,15.11,15.14,985600.0,9.5704,9.602,9.564,9.583,985600.0
2009-03-31 11:30:00,15.14,15.15,15.09,15.13,848800.0,9.583,9.5893,9.5514,9.5767,848800.0
2009-03-31 11:40:00,15.13,15.15,15.06,15.13,1063000.0,9.5767,9.5893,9.5324,9.5767,1063000.0
2009-03-31 11:50:00,15.15,15.17,15.11,15.13,680900.0,9.5893,9.602,9.564,9.5767,680900.0
2009-03-31 12:00:00,15.13,15.13,15.06,15.09,896000.0,9.5767,9.5767,9.5324,9.5514,896000.0
2009-03-31 12:10:00,15.09,15.13,15.08,15.12,454600.0,9.5514,9.5767,9.545,9.5704,454600.0
2009-03-31 12:20:00,15.11,15.12,15.03,15.08,659300.0,9.564,9.5704,9.5134,9.545,659300.0
2009-03-31 12:30:00,15.08,15.1,15.06,15.08,349400.0,9.545,9.5577,9.5324,9.545,349400.0
2009-03-31 12:40:00,15.09,15.11,15.08,15.11,498900.0,9.5514,9.564,9.545,9.564,498900.0
2009-03-31 12:50:00,15.11,15.15,15.09,15.14,495200.0,9.564,9.5893,9.5514,9.583,495200.0
2009-03-31 13:00:00,15.14,15.2,15.13,15.2,1086600.0,9.583,9.621,9.5767,9.621,1086600.0
2009-03-31 13:10:00,15.2,15.22,15.16,15.16,549800.0,9.621,9.6337,9.5957,9.5957,549800.0
2009-03-31 13:20:00,15.17,15.2,15.16,15.16,533300.0,9.602,9.621,9.5957,9.5957,533300.0
2009-03-31 13:30:00,15.16,15.19,15.16,15.18,651600.0,9.5957,9.6147,9.5957,9.6083,651600.0
2009-03-31 13:40:00,15.18,15.18,15.15,15.17,569700.0,9.6083,9.6083,9.5893,9.602,569700.0
2009-03-31 13:50:00,15.17,15.19,15.11,15.19,794600.0,9.602,9.6147,9.564,9.6147,794600.0
2009-03-31 14:00:00,15.19,15.2,15.15,15.18,947800.0,9.6147,9.621,9.5893,9.6083,947800.0
2009-03-31 14:10:00,15.18,15.24,15.18,15.23,937300.0,9.6083,9.6463,9.6083,9.64,937300.0
2009-03-31 14:20:00,15.24,15.24,15.16,15.18,1677100.0,9.6463,9.6463,9.5957,9.6083,1677100.0
2009-03-31 14:30:00,15.19,15.31,15.18,15.31,1252100.0,9.6147,9.6906,9.6083,9.6906,1252100.0
2009-03-31 14:40:00,15.3,15.34,15.3,15.33,849200.0,9.6843,9.7096,9.6843,9.7033,849200.0
2009-03-31 14:50:00,15.33,15.37,15.29,15.3,1262200.0,9.7033,9.7286,9.678,9.6843,1262200.0
2009-03-31 15:00:00,15.3,15.32,15.23,15.25,1555300.0,9.6843,9.6969,9.64,9.6526,1555300.0
2009-03-31 15:10:00,15.25,15.26,15.21,15.25,1491600.0,9.6526,9.659,9.6273,9.6526,1491600.0
2009-03-31 15:20:00,15.25,15.27,15.22,15.24,1393600.0,9.6526,9.6653,9.6337,9.6463,1393600.0
2009-03-31 15:30:00,15.24,15.25,15.09,15.14,3220500.0,9.6463,9.6526,9.5514,9.583,3220500.0
2009-03-31 15:40:00,15.13,15.14,14.97,14.98,3706000.0,9.5767,9.583,9.4754,9.4817,3706000.0
2009-03-31 15:50:00,14.98,15.11,14.97,15.04,5231800.0,9.4817,9.564,9.4754,9.5197,5231800.0
2009-04-01 09:30:00,14.78,14.78,14.62,14.74,2496500.0,9.3552,9.3552,9.2539,9.3298,2496500.0
2009-04-01 09:40:00,14.74,14.76,14.66,14.67,1736600.0,9.3298,9.3425,9.2792,9.2855,1736600.0
2009-04-01 09:50:00,14.68,14.83,14.64,14.81,1625700.0,9.2919,9.3868,9.2665,9.3741,1625700.0
2009-04-01 10:00:00,14.81,14.89,14.78,14.83,1705000.0,9.3741,9.4248,9.3552,9.3868,1705000.0
2009-04-01 10:10:00,14.82,15.07,14.82,14.99,2560300.0,9.3805,9.5387,9.3805,9.4881,2560300.0
2009-04-01 10:20:00,14.98,15.07,14.92,14.97,2357000.0,9.4817,9.5387,9.4438,9.4754,2357000.0
2009-04-01 10:30:00,14.96,15.07,14.92,15.07,1650000.0,9.4691,9.5387,9.4438,9.5387,1650000.0
2009-04-01 10:40:00,15.07,15.13,15.05,15.08,1419500.0,9.5387,9.5767,9.5261,9.545,1419500.0
2009-04-01 10:50:00,15.08,15.16,15.06,15.07,1190000.0,9.545,9.5957,9.5324,9.5387,1190000.0
2009-04-01 11:00:00,15.08,15.1,14.97,14.98,1184200.0,9.545,9.5577,9.4754,9.4817,1184200.0
2009-04-01 11:10:00,14.99,15.06,14.94,15.02,1472700.0,9.4881,9.5324,9.4564,9.5071,1472700.0
2009-04-01 11:20:00,15.03,15.06,14.97,15.03,939700.0,9.5134,9.5324,9.4754,9.5134,939700.0
2009-04-01 11:30:00,15.03,15.2,15.02,15.19,2648400.0,9.5134,9.621,9.5071,9.6147,2648400.0
2009-04-01 11:40:00,15.2,15.32,15.19,15.27,2854200.0,9.621,9.6969,9.6147,9.6653,2854200.0
2009-04-01 11:50:00,15.26,15.27,15.22,15.25,1990300.0,9.659,9.6653,9.6337,9.6526,1990300.0
2009-04-01 12:00:00,15.25,15.28,15.24,15.25,1215900.0,9.6526,9.6716,9.6463,9.6526,1215900.0
2009-04-01 12:10:00,15.26,15.29,15.25,15.25,1368800.0,9.659,9.678,9.6526,9.6526,1368800.0
2009-04-01 12:20:00,15.26,15.27,15.17,15.19,1375300.0,9.659,9.6653,9.602,9.6147,1375300.0
2009-04-01 12:30:00,15.19,15.2,15.13,15.13,1611800.0,9.6147,9.621,9.5767,9.5767,1611800.0
2009-04-01 12:40:00,15.13,15.18,15.07,15.13,2671200.0,9.5767,9.6083,9.5387,9.5767,2671200.0
2009-04-01 12:50:00,15.14,15.14,15.0,15.03,2191000.0,9.583,9.583,9.4944,9.5134,2191000.0
2009-04-01 13:00:00,15.02,15.08,14.95,14.96,2394100.0,9.5071,9.545,9.4628,9.4691,2394100.0
2009-04-01 13:10:00,14.95,15.01,14.92,15.01,1655000.0,9.4628,9.5007,9.4438,9.5007,1655000.0
2009-04-01 13:20:00,15.01,15.06,15.0,15.06,613200.0,9.5007,9.5324,9.4944,9.5324,613200.0
2009-04-01 13:30:00,15.06,15.1,14.97,15.1,1343200.0,9.5324,9.5577,9.4754,9.5577,1343200.0
2009-04-01 13:40:00,15.09,15.12,15.06,15.07,1169300.0,9.5514,9.5704,9.5324,9.5387,1169300.0
2009-04-01 13:50:00,15.07,15.1,15.07,15.09,1152900.0,9.5387,9.5577,9.5387,9.5514,1152900.0
2009-04-01 14:00:00,15.09,15.13,15.07,15.12,1112000.0,9.5514,9.5767,9.5387,9.5704,1112000.0
2009-04-01 14:10:00,15.12,15.15,15.09,15.1,1325500.0,9.5704,9.5893,9.5514,9.5577,1325500.0
2009-04-01 14:20:00,15.11,15.11,15.07,15.08,966300.0,9.564,9.564,9.5387,9.545,966300.0
2009-04-01 14:30:00,15.08,15.11,15.07,15.08,1095900.0,9.545,9.564,9.5387,9.545,1095900.0
2009-04-01 14:40:00,15.08,15.09,15.01,15.04,1174700.0,9.545,9.5514,9.5007,9.5197,1174700.0
2009-04-01 14:50:00,15.04,15.07,15.03,15.04,1662500.0,9.5197,9.5387,9.5134,9.5197,1662500.0
2009-04-01 15:00:00,15.05,15.05,14.95,14.98,2253800.0,9.5261,9.5261,9.4628,9.4817,2253800.0
2009-04-01 15:10:00,14.98,14.98,14.86,14.94,2635700.0,9.4817,9.4817,9.4058,9.4564,2635700.0
2009-04-01 15:20:00,14.94,14.99,14.89,14.99,2365700.0,9.4564,9.4881,9.4248,9.4881,2365700.0
2009-04-01 15:30:00,14.99,15.03,14.92,15.02,2363600.0,9.4881,9.5134,9.4438,9.5071,2363600.0
2009-04-01 15:40:00,15.02,15.05,15.01,15.03,2406000.0,9.5071,9.5261,9.5007,9.5134,2406000.0
2009-04-01 15:50:00,15.03,15.1,14.99,15.07,4619400.0,9.5134,9.5577,9.4881,9.5387,4619400.0
2009-04-02 09:30:00,15.38,15.44,15.26,15.34,4044200.0,9.7349,9.7729,9.659,9.7096,4044200.0
2009-04-02 09:40:00,15.34,15.47,15.27,15.47,2133800.0,9.7096,9.7919,9.6653,9.7919,2133800.0
2009-04-02 09:50:00,15.47,15.62,15.39,15.59,2780900.0,9.7919,9.8868,9.7413,9.8678,2780900.0
2009-04-02 10:00:00,15.58,15.62,15.5,15.57,2011200.0,9.8615,9.8868,9.8109,9.8552,2011200.0
2009-04-02 10:10:00,15.57,15.58,15.45,15.52,2737800.0,9.8552,9.8615,9.7792,9.8235,2737800.0
2009-04-02 10:20:00,15.52,15.54,15.43,15.44,1730300.0,9.8235,9.8362,9.7666,9.7729,1730300.0
2009-04-02 10:30:00,15.45,15.61,15.45,15.61,2143200.0,9.7792,9.8805,9.7792,9.8805,2143200.0
2009-04-02 10:40:00,15.6,15.68,15.55,15.66,2245600.0,9.8742,9.9248,9.8425,9.9122,2245600.0
2009-04-02 10:50:00,15.66,15.74,15.65,15.74,1504800.0,9.9122,9.9628,9.9058,9.9628,1504800.0
2009-04-02 11:00:00,15.74,15.83,15.73,15.8,2520600.0,9.9628,10.0198,9.9565,10.0008,2520600.0
2009-04-02 11:10:00,15.81,15.9,15.8,15.89,2113000.0,10.0071,10.0641,10.0008,10.0577,2113000.0
2009-04-02 11:20:00,15.89,15.92,15.85,15.89,2016400.0,10.0577,10.0767,10.0324,10.0577,2016400.0
2009-04-02 11:30:00,15.89,15.9,15.85,15.88,885600.0,10.0577,10.0641,10.0324,10.0514,885600.0
2009-04-02 11:40:00,15.88,15.91,15.84,15.86,1375600.0,10.0514,10.0704,10.0261,10.0387,1375600.0
2009-04-02 11:50:00,15.86,15.89,15.8,15.88,1338600.0,10.0387,10.0577,10.0008,10.0514,1338600.0
2009-04-02 12:00:00,15.88,15.89,15.84,15.88,759100.0,10.0514,10.0577,10.0261,10.0514,759100.0
2009-04-02 12:10:00,15.88,15.95,15.87,15.94,984000.0,10.0514,10.0957,10.0451,10.0894,984000.0
2009-04-02 12:20:00,15.93,16.0,15.93,15.97,1477100.0,10.0831,10.1274,10.0831,10.1084,1477100.0
2009-04-02 12:30:00,15.98,15.98,15.9,15.9,1272100.0,10.1147,10.1147,10.0641,10.0641,1272100.0
2009-04-02 12:40:00,15.91,15.91,15.87,15.87,1160800.0,10.0704,10.0704,10.0451,10.0451,1160800.0
2009-04-02 12:50:00,15.87,15.9,15.82,15.82,1349600.0,10.0451,10.0641,10.0134,10.0134,1349600.0
2009-04-02 13:00:00,15.82,15.83,15.7,15.71,1720800.0,10.0134,10.0198,9.9375,9.9438,1720800.0
2009-04-02 13:10:00,15.71,15.71,15.66,15.71,1572800.0,9.9438,9.9438,9.9122,9.9438,1572800.0
2009-04-02 13:20:00,15.71,15.73,15.66,15.73,1458200.0,9.9438,9.9565,9.9122,9.9565,1458200.0
2009-04-02 13:30:00,15.72,15.73,15.63,15.65,1095000.0,9.9501,9.9565,9.8932,9.9058,1095000.0
2009-04-02 13:40:00,15.64,15.72,15.62,15.69,2241000.0,9.8995,9.9501,9.8868,9.9311,2241000.0
2009-04-02 13:50:00,15.7,15.74,15.63,15.67,1420500.0,9.9375,9.9628,9.8932,9.9185,1420500.0
2009-04-02 14:00:00,15.68,15.76,15.67,15.71,1071600.0,9.9248,9.9755,9.9185,9.9438,1071600.0
2009-04-02 14:10:00,15.71,15.73,15.65,15.69,1137700.0,9.9438,9.9565,9.9058,9.9311,1137700.0
2009-04-02 14:20:00,15.69,15.78,15.68,15.76,802700.0,9.9311,9.9881,9.9248,9.9755,802700.0
2009-04-02 14:30:00,15.77,15.85,15.77,15.84,1308500.0,9.9818,10.0324,9.9818,10.0261,1308500.0
2009-04-02 14:40:00,15.85,15.89,15.82,15.85,1312300.0,10.0324,10.0577,10.0134,10.0324,1312300.0
2009-04-02 14:50:00,15.86,15.86,15.76,15.82,984900.0,10.0387,10.0387,9.9755,10.0134,984900.0
2009-04-02 15:00:00,15.81,15.86,15.74,15.77,1498100.0,10.0071,10.0387,9.9628,9.9818,1498100.0
2009-04-02 15:10:00,15.78,15.83,15.72,15.73,1615900.0,9.9881,10.0198,9.9501,9.9565,1615900.0
2009-04-02 15:20:00,15.73,15.8,15.69,15.78,1838500.0,9.9565,10.0008,9.9311,9.9881,1838500.0
2009-04-02 15:30:00,15.76,15.8,15.66,15.67,1644000.0,9.9755,10.0008,9.9122,9.9185,1644000.0
2009-04-02 15:40:00,15.66,15.73,15.6,15.66,2691300.0,9.9122,9.9565,9.8742,9.9122,2691300.0
2009-04-02 15:50:00,15.66,15.69,15.51,15.68,6274500.0,9.9122,9.9311,9.8172,9.9248,6274500.0
2009-04-03 09:30:00,15.63,15.69,15.46,15.51,2361700.0,9.8932,9.9311,9.7856,9.8172,2361700.0
2009-04-03 09:40:00,15.51,15.56,15.47,15.51,1779900.0,9.8172,9.8489,9.7919,9.8172,1779900.0
2009-04-03 09:50:00,15.51,15.53,15.46,15.53,1313700.0,9.8172,9.8299,9.7856,9.8299,1313700.0
2009-04-03 10:00:00,15.52,15.53,15.35,15.43,1981200.0,9.8235,9.8299,9.7159,9.7666,1981200.0
2009-04-03 10:10:00,15.43,15.46,15.39,15.45,1943100.0,9.7666,9.7856,9.7413,9.7792,1943100.0
2009-04-03 10:20:00,15.44,15.53,15.43,15.52,853100.0,9.7729,9.8299,9.7666,9.8235,853100.0
2009-04-03 10:30:00,15.51,15.57,15.48,15.5,1291600.0,9.8172,9.8552,9.7982,9.8109,1291600.0
2009-04-03 10:40:00,15.51,15.51,15.42,15.43,1060600.0,9.8172,9.8172,9.7602,9.7666,1060600.0
2009-04-03 10:50:00,15.44,15.45,15.42,15.44,747700.0,9.7729,9.7792,9.7602,9.7729,747700.0
2009-04-03 11:00:00,15.44,15.45,15.4,15.42,1156200.0,9.7729,9.7792,9.7476,9.7602,1156200.0
2009-04-03 11:10:00,15.43,15.45,15.4,15.43,1139000.0,9.7666,9.7792,9.7476,9.7666,1139000.0
2009-04-03 11:20:00,15.43,15.46,15.4,15.45,1279500.0,9.7666,9.7856,9.7476,9.7792,1279500.0
2009-04-03 11:30:00,15.45,15.52,15.43,15.5,811100.0,9.7792,9.8235,9.7666,9.8109,811100.0
2009-04-03 11:40:00,15.49,15.55,15.49,15.51,577300.0,9.8046,9.8425,9.8046,9.8172,577300.0
2009-04-03 11:50:00,15.52,15.6,15.51,15.6,985400.0,9.8235,9.8742,9.8172,9.8742,985400.0
2009-04-03 12:00:00,15.59,15.64,15.56,15.62,701000.0,9.8678,9.8995,9.8489,9.8868,701000.0
2009-04-03 12:10:00,15.61,15.71,15.61,15.69,942600.0,9.8805,9.9438,9.8805,9.9311,942600.0
2009-04-03 12:20:00,15.69,15.75,15.67,15.74,647300.0,9.9311,9.9691,9.9185,9.9628,647300.0
2009-04-03 12:30:00,15.75,15.8,15.74,15.75,1558400.0,9.9691,10.0008,9.9628,9.9691,1558400.0
2009-04-03 12:40:00,15.76,15.78,15.7,15.7,777000.0,9.9755,9.9881,9.9375,9.9375,777000.0
2009-04-03 12:50:00,15.7,15.71,15.65,15.7,858500.0,9.9375,9.9438,9.9058,9.9375,858500.0
2009-04-03 13:00:00,15.7,15.81,15.7,15.76,2859700.0,9.9375,10.0071,9.9375,9.9755,2859700.0
2009-04-03 13:10:00,15.77,15.81,15.75,15.8,715500.0,9.9818,10.0071,9.9691,10.0008,715500.0
2009-04-03 13:20:00,15.81,15.82,15.74,15.8,1260400.0,10.0071,10.0134,9.9628,10.0008,1260400.0
2009-04-03 13:30:00,15.81,15.82,15.76,15.78,639100.0,10.0071,10.0134,9.9755,9.9881,639100.0
2009-04-03 13:40:00,15.77,15.81,15.76,15.8,557300.0,9.9818,10.0071,9.9755,10.0008,557300.0
2009-04-03 13:50:00,15.8,15.88,15.8,15.85,684500.0,10.0008,10.0514,10.0008,10.0324,684500.0
2009-04-03 14:00:00,15.85,15.9,15.82,15.83,1197100.0,10.0324,10.0641,10.0134,10.0198,1197100.0
2009-04-03 14:10:00,15.83,15.9,15.83,15.86,726400.0,10.0198,10.0641,10.0198,10.0387,726400.0
2009-04-03 14:20:00,15.87,15.95,15.86,15.95,822000.0,10.0451,10.0957,10.0387,10.0957,822000.0
2009-04-03 14:30:00,15.95,15.95,15.91,15.93,1012300.0,10.0957,10.0957,10.0704,10.0831,1012300.0
2009-04-03 14:40:00,15.93,15.96,15.88,15.89,930200.0,10.0831,10.102,10.0514,10.0577,930200.0
2009-04-03 14:50:00,15.89,15.96,15.87,15.94,986400.0,10.0577,10.102,10.0451,10.0894,986400.0
2009-04-03 15:00:00,15.94,15.95,15.83,15.86,1155900.0,10.0894,10.0957,10.0198,10.0387,1155900.0
2009-04-03 15:10:00,15.86,15.89,15.8,15.84,1036600.0,10.0387,10.0577,10.0008,10.0261,1036600.0
2009-04-03 15:20:00,15.84,15.89,15.81,15.83,1059400.0,10.0261,10.0577,10.0071,10.0198,1059400.0
2009-04-03 15:30:00,15.83,15.86,15.77,15.79,1554200.0,10.0198,10.0387,9.9818,9.9944,1554200.0
2009-04-03 15:40:00,15.79,15.89,15.79,15.83,1941300.0,9.9944,10.0577,9.9944,10.0198,1941300.0
2009-04-03 15:50:00,15.84,15.94,15.83,15.94,3657500.0,10.0261,10.0894,10.0198,10.0894,3657500.0
2009-04-06 09:30:00,15.66,15.7,15.59,15.68,2748300.0,9.9122,9.9375,9.8678,9.9248,2748300.0
2009-04-06 09:40:00,15.67,15.68,15.56,15.59,1954800.0,9.9185,9.9248,9.8489,9.8678,1954800.0
2009-04-06 09:50:00,15.59,15.61,15.45,15.57,2144000.0,9.8678,9.8805,9.7792,9.8552,2144000.0
2009-04-06 10:00:00,15.57,15.71,15.56,15.7,1741600.0,9.8552,9.9438,9.8489,9.9375,1741600.0
2009-04-06 10:10:00,15.7,15.71,15.54,15.59,1388300.0,9.9375,9.9438,9.8362,9.8678,1388300.0
2009-04-06 10:20:00,15.58,15.67,15.53,15.53,1543700.0,9.8615,9.9185,9.8299,9.8299,1543700.0
2009-04-06 10:30:00,15.53,15.59,15.51,15.59,1014800.0,9.8299,9.8678,9.8172,9.8678,1014800.0
2009-04-06 10:40:00,15.59,15.61,15.53,15.57,684500.0,9.8678,9.8805,9.8299,9.8552,684500.0
2009-04-06 10:50:00,15.57,15.61,15.52,15.53,695400.0,9.8552,9.8805,9.8235,9.8299,695400.0
2009-04-06 11:00:00,15.53,15.55,15.49,15.51,863100.0,9.8299,9.8425,9.8046,9.8172,863100.0
2009-04-06 11:10:00,15.52,15.55,15.49,15.55,1062000.0,9.8235,9.8425,9.8046,9.8425,1062000.0
2009-04-06 11:20:00,15.55,15.61,15.54,15.58,707300.0,9.8425,9.8805,9.8362,9.8615,707300.0
2009-04-06 11:30:00,15.57,15.58,15.51,15.51,1004900.0,9.8552,9.8615,9.8172,9.8172,1004900.0
2009-04-06 11:40:00,15.52,15.55,15.5,15.54,672900.0,9.8235,9.8425,9.8109,9.8362,672900.0
2009-04-06 11:50:00,15.54,15.56,15.5,15.52,747400.0,9.8362,9.8489,9.8109,9.8235,747400.0
2009-04-06 12:00:00,15.52,15.58,15.51,15.57,585400.0,9.8235,9.8615,9.8172,9.8552,585400.0
2009-04-06 12:10:00,15.58,15.59,15.52,15.53,502100.0,9.8615,9.8678,9.8235,9.8299,502100.0
2009-04-06 12:20:00,15.53,15.54,15.49,15.49,443900.0,9.8299,9.8362,9.8046,9.8046,443900.0
2009-04-06 12:30:00,15.49,15.52,15.48,15.51,508500.0,9.8046,9.8235,9.7982,9.8172,508500.0
2009-04-06 12:40:00,15.51,15.57,15.51,15.55,494000.0,9.8172,9.8552,9.8172,9.8425,494000.0
2009-04-06 12:50:00,15.56,15.61,15.55,15.6,545000.0,9.8489,9.8805,9.8425,9.8742,545000.0
2009-04-06 13:00:00,15.61,15.63,15.6,15.61,717200.0,9.8805,9.8932,9.8742,9.8805,717200.0
2009-04-06 13:10:00,15.6,15.69,15.6,15.62,1430900.0,9.8742,9.9311,9.8742,9.8868,1430900.0
2009-04-06 13:20:00,15.63,15.69,15.6,15.6,646400.0,9.8932,9.9311,9.8742,9.8742,646400.0
2009-04-06 13:30:00,15.6,15.61,15.54,15.57,342800.0,9.8742,9.8805,9.8362,9.8552,342800.0
2009-04-06 13:40:00,15.57,15.69,15.56,15.68,635700.0,9.8552,9.9311,9.8489,9.9248,635700.0
2009-04-06 13:50:00,15.69,15.69,15.59,15.61,759700.0,9.9311,9.9311,9.8678,9.8805,759700.0
2009-04-06 14:00:00,15.62,15.62,15.57,15.61,765000.0,9.8868,9.8868,9.8552,9.8805,765000.0
2009-04-06 14:10:00,15.61,15.63,15.52,15.55,915500.0,9.8805,9.8932,9.8235,9.8425,915500.0
2009-04-06 14:20:00,15.55,15.63,15.53,15.61,665100.0,9.8425,9.8932,9.8299,9.8805,665100.0
2009-04-06 14:30:00,15.61,15.64,15.53,15.56,1305400.0,9.8805,9.8995,9.8299,9.8489,1305400.0
2009-04-06 14:40:00,15.57,15.65,15.55,15.63,2000800.0,9.8552,9.9058,9.8425,9.8932,2000800.0
2009-04-06 14:50:00,15.63,15.74,15.63,15.72,1218300.0,9.8932,9.9628,9.8932,9.9501,1218300.0
2009-04-06 15:00:00,15.71,15.72,15.63,15.64,716200.0,9.9438,9.9501,9.8932,9.8995,716200.0
2009-04-06 15:10:00,15.64,15.74,15.6,15.72,1235500.0,9.8995,9.9628,9.8742,9.9501,1235500.0
2009-04-06 15:20:00,15.73,15.74,15.66,15.71,1431300.0,9.9565,9.9628,9.9122,9.9438,1431300.0
2009-04-06 15:30:00,15.7,15.76,15.65,15.66,1551800.0,9.9375,9.9755,9.9058,9.9122,1551800.0
2009-04-06 15:40:00,15.65,15.75,15.65,15.74,1779600.0,9.9058,9.9691,9.9058,9.9628,1779600.0
2009-04-06 15:50:00,15.74,15.87,15.74,15.87,3183000.0,9.9628,10.0451,9.9628,10.0451,3183000.0
2009-04-07 09:30:00,15.52,15.61,15.33,15.33,4217300.0,9.8235,9.8805,9.7033,9.7033,4217300.0
2009-04-07 09:40:00,15.34,15.4,15.26,15.4,2078100.0,9.7096,9.7476,9.659,9.7476,2078100.0
2009-04-07 09:50:00,15.4,15.5,15.39,15.47,1927700.0,9.7476,9.8109,9.7413,9.7919,1927700.0
2009-04-07 10:00:00,15.47,15.51,15.41,15.46,1203600.0,9.7919,9.8172,9.7539,9.7856,1203600.0
2009-04-07 10:10:00,15.45,15.54,15.43,15.52,1213300.0,9.7792,9.8362,9.7666,9.8235,1213300.0
2009-04-07 10:20:00,15.52,15.68,15.51,15.68,1754200.0,9.8235,9.9248,9.8172,9.9248,1754200.0
2009-04-07 10:30:00,15.68,15.71,15.65,15.69,1236600.0,9.9248,9.9438,9.9058,9.9311,1236600.0
2009-04-07 10:40:00,15.68,15.76,15.65,15.76,1540700.0,9.9248,9.9755,9.9058,9.9755,1540700.0
2009-04-07 10:50:00,15.76,15.78,15.73,15.73,1714300.0,9.9755,9.9881,9.9565,9.9565,1714300.0
2009-04-07 11:00:00,15.73,15.75,15.63,15.66,1480300.0,9.9565,9.9691,9.8932,9.9122,1480300.0
2009-04-07 11:10:00,15.67,15.67,15.64,15.65,549900.0,9.9185,9.9185,9.8995,9.9058,549900.0
2009-04-07 11:20:00,15.65,15.67,15.63,15.65,521300.0,9.9058,9.9185,9.8932,9.9058,521300.0
2009-04-07 11:30:00,15.65,15.76,15.63,15.66,1746800.0,9.9058,9.9755,9.8932,9.9122,1746800.0
2009-04-07 11:40:00,15.66,15.66,15.56,15.58,1527400.0,9.9122,9.9122,9.8489,9.8615,1527400.0
2009-04-07 11:50:00,15.57,15.61,15.54,15.59,1110200.0,9.8552,9.8805,9.8362,9.8678,1110200.0
2009-04-07 12:00:00,15.59,15.62,15.57,15.59,973800.0,9.8678,9.8868,9.8552,9.8678,973800.0
2009-04-07 12:10:00,15.6,15.66,15.59,15.59,747900.0,9.8742,9.9122,9.8678,9.8678,747900.0
2009-04-07 12:20:00,15.59,15.6,15.5,15.52,583200.0,9.8678,9.8742,9.8109,9.8235,583200.0
2009-04-07 12:30:00,15.53,15.54,15.48,15.48,642400.0,9.8299,9.8362,9.7982,9.7982,642400.0
2009-04-07 12:40:00,15.48,15.54,15.48,15.54,547600.0,9.7982,9.8362,9.7982,9.8362,547600.0
2009-04-07 12:50:00,15.54,15.56,15.51,15.52,352800.0,9.8362,9.8489,9.8172,9.8235,352800.0
2009-04-07 13:00:00,15.52,15.54,15.5,15.53,1168800.0,9.8235,9.8362,9.8109,9.8299,1168800.0
2009-04-07 13:10:00,15.53,15.53,15.43,15.44,1395700.0,9.8299,9.8299,9.7666,9.7729,1395700.0
2009-04-07 13:20:00,15.43,15.44,15.36,15.4,952900.0,9.7666,9.7729,9.7223,9.7476,952900.0
2009-04-07 13:30:00,15.4,15.41,15.37,15.38,703400.0,9.7476,9.7539,9.7286,9.7349,703400.0
2009-04-07 13:40:00,15.39,15.46,15.39,15.4,808500.0,9.7413,9.7856,9.7413,9.7476,808500.0
2009-04-07 13:50:00,15.4,15.46,15.37,15.4,704100.0,9.7476,9.7856,9.7286,9.7476,704100.0
2009-04-07 14:00:00,15.4,15.41,15.33,15.36,599800.0,9.7476,9.7539,9.7033,9.7223,599800.0
2009-04-07 14:10:00,15.35,15.38,15.33,15.35,723000.0,9.7159,9.7349,9.7033,9.7159,723000.0
2009-04-07 14:20:00,15.36,15.39,15.35,15.38,371100.0,9.7223,9.7413,9.7159,9.7349,371100.0
2009-04-07 14:30:00,15.39,15.39,15.32,15.32,602000.0,9.7413,9.7413,9.6969,9.6969,602000.0
2009-04-07 14:40:00,15.32,15.39,15.32,15.34,1448200.0,9.6969,9.7413,9.6969,9.7096,1448200.0
2009-04-07 14:50:00,15.34,15.4,15.34,15.4,520600.0,9.7096,9.7476,9.7096,9.7476,520600.0
2009-04-07 15:00:00,15.39,15.4,15.34,15.39,603000.0,9.7413,9.7476,9.7096,9.7413,603000.0
2009-04-07 15:10:00,15.39,15.49,15.38,15.47,1235700.0,9.7413,9.8046,9.7349,9.7919,1235700.0
2009-04-07 15:20:00,15.48,15.49,15.41,15.42,807900.0,9.7982,9.8046,9.7539,9.7602,807900.0
2009-04-07 15:30:00,15.41,15.5,15.41,15.48,1081800.0,9.7539,9.8109,9.7539,9.7982,1081800.0
2009-04-07 15:40:00,15.48,15.56,15.43,15.51,2036200.0,9.7982,9.8489,9.7666,9.8172,2036200.0
2009-04-07 15:50:00,15.5,15.55,15.41,15.41,4234800.0,9.8109,9.8425,9.7539,9.7539,4234800.0
2009-04-08 09:30:00,15.35,15.66,15.25,15.62,4357100.0,9.7159,9.9122,9.6526,9.8868,4357100.0
2009-04-08 09:40:00,15.61,15.73,15.58,15.62,3464500.0,9.8805,9.9565,9.8615,9.8868,3464500.0
2009-04-08 09:50:00,15.63,15.7,15.6,15.67,1834800.0,9.8932,9.9375,9.8742,9.9185,1834800.0
2009-04-08 10:00:00,15.68,15.69,15.5,15.5,1923900.0,9.9248,9.9311,9.8109,9.8109,1923900.0
2009-04-08 10:10:00,15.5,15.52,15.44,15.45,2304000.0,9.8109,9.8235,9.7729,9.7792,2304000.0
2009-04-08 10:20:00,15.44,15.45,15.32,15.37,2823100.0,9.7729,9.7792,9.6969,9.7286,2823100.0
2009-04-08 10:30:00,15.37,15.41,15.34,15.37,1309200.0,9.7286,9.7539,9.7096,9.7286,1309200.0
2009-04-08 10:40:00,15.37,15.38,15.34,15.35,1344800.0,9.7286,9.7349,9.7096,9.7159,1344800.0
2009-04-08 10:50:00,15.34,15.38,15.33,15.37,901200.0,9.7096,9.7349,9.7033,9.7286,901200.0
2009-04-08 11:00:00,15.37,15.41,15.36,15.39,940200.0,9.7286,9.7539,9.7223,9.7413,940200.0
2009-04-08 11:10:00,15.39,15.43,15.36,15.41,974300.0,9.7413,9.7666,9.7223,9.7539,974300.0
2009-04-08 11:20:00,15.42,15.45,15.39,15.43,1729300.0,9.7602,9.7792,9.7413,9.7666,1729300.0
2009-04-08 11:30:00,15.44,15.5,15.42,15.48,831400.0,9.7729,9.8109,9.7602,9.7982,831400.0
2009-04-08 11:40:00,15.49,15.54,15.44,15.51,1748900.0,9.8046,9.8362,9.7729,9.8172,1748900.0
2009-04-08 11:50:00,15.51,15.54,15.48,15.49,1544200.0,9.8172,9.8362,9.7982,9.8046,1544200.0
2009-04-08 12:00:00,15.49,15.49,15.44,15.45,1154400.0,9.8046,9.8046,9.7729,9.7792,1154400.0
2009-04-08 12:10:00,15.45,15.48,15.4,15.48,1172000.0,9.7792,9.7982,9.7476,9.7982,1172000.0
2009-04-08 12:20:00,15.47,15.49,15.44,15.46,867600.0,9.7919,9.8046,9.7729,9.7856,867600.0
2009-04-08 12:30:00,15.46,15.47,15.42,15.42,309900.0,9.7856,9.7919,9.7602,9.7602,309900.0
2009-04-08 12:40:00,15.43,15.47,15.39,15.46,1289200.0,9.7666,9.7919,9.7413,9.7856,1289200.0
2009-04-08 12:50:00,15.45,15.56,15.45,15.55,1224500.0,9.7792,9.8489,9.7792,9.8425,1224500.0
2009-04-08 13:00:00,15.56,15.57,15.49,15.52,2236000.0,9.8489,9.8552,9.8046,9.8235,2236000.0
2009-04-08 13:10:00,15.52,15.53,15.47,15.48,1705800.0,9.8235,9.8299,9.7919,9.7982,1705800.0
2009-04-08 13:20:00,15.48,15.49,15.46,15.47,708800.0,9.7982,9.8046,9.7856,9.7919,708800.0
2009-04-08 13:30:00,15.47,15.53,15.45,15.45,853400.0,9.7919,9.8299,9.7792,9.7792,853400.0
2009-04-08 13:40:00,15.45,15.48,15.41,15.41,959200.0,9.7792,9.7982,9.7539,9.7539,959200.0
2009-04-08 13:50:00,15.41,15.43,15.4,15.42,1165900.0,9.7539,9.7666,9.7476,9.7602,1165900.0
2009-04-08 14:00:00,15.41,15.42,15.31,15.32,1659300.0,9.7539,9.7602,9.6906,9.6969,1659300.0
2009-04-08 14:10:00,15.32,15.39,15.29,15.31,1971400.0,9.6969,9.7413,9.678,9.6906,1971400.0
2009-04-08 14:20:00,15.31,15.33,15.29,15.33,1444900.0,9.6906,9.7033,9.678,9.7033,1444900.0
2009-04-08 14:30:00,15.32,15.36,15.32,15.33,1090000.0,9.6969,9.7223,9.6969,9.7033,1090000.0
2009-04-08 14:40:00,15.34,15.36,15.3,15.31,1400800.0,9.7096,9.7223,9.6843,9.6906,1400800.0
2009-04-08 14:50:00,15.31,15.32,15.24,15.27,2278200.0,9.6906,9.6969,9.6463,9.6653,2278200.0
2009-04-08 15:00:00,15.26,15.27,15.15,15.18,1622900.0,9.659,9.6653,9.5893,9.6083,1622900.0
2009-04-08 15:10:00,15.17,15.21,15.15,15.18,1302200.0,9.602,9.6273,9.5893,9.6083,1302200.0
2009-04-08 15:20:00,15.18,15.26,15.17,15.18,1356100.0,9.6083,9.659,9.602,9.6083,1356100.0
2009-04-08 15:30:00,15.18,15.27,15.18,15.27,1735400.0,9.6083,9.6653,9.6083,9.6653,1735400.0
2009-04-08 15:40:00,15.26,15.27,15.2,15.22,2041300.0,9.659,9.6653,9.621,9.6337,2041300.0
2009-04-08 15:50:00,15.22,15.33,15.21,15.28,4492300.0,9.6337,9.7033,9.6273,9.6716,4492300.0
2009-04-09 09:30:00,15.63,15.75,15.6,15.62,2224000.0,9.8932,9.9691,9.8742,9.8868,2224000.0
2009-04-09 09:40:00,15.63,15.85,15.61,15.77,2561100.0,9.8932,10.0324,9.8805,9.9818,2561100.0
2009-04-09 09:50:00,15.77,15.93,15.77,15.91,2286500.0,9.9818,10.0831,9.9818,10.0704,2286500.0
2009-04-09 10:00:00,15.91,15.98,15.91,15.97,1968600.0,10.0704,10.1147,10.0704,10.1084,1968600.0
2009-04-09 10:10:00,15.96,15.97,15.85,15.86,2392000.0,10.102,10.1084,10.0324,10.0387,2392000.0
2009-04-09 10:20:00,15.85,15.94,15.85,15.88,1409800.0,10.0324,10.0894,10.0324,10.0514,1409800.0
2009-04-09 10:30:00,15.87,15.97,15.87,15.93,1300500.0,10.0451,10.1084,10.0451,10.0831,1300500.0
2009-04-09 10:40:00,15.92,15.93,15.84,15.88,1074800.0,10.0767,10.0831,10.0261,10.0514,1074800.0
2009-04-09 10:50:00,15.88,15.88,15.84,15.85,698800.0,10.0514,10.0514,10.0261,10.0324,698800.0
2009-04-09 11:00:00,15.84,15.89,15.82,15.88,550200.0,10.0261,10.0577,10.0134,10.0514,550200.0
2009-04-09 11:10:00,15.88,15.9,15.86,15.9,1127800.0,10.0514,10.0641,10.0387,10.0641,1127800.0
2009-04-09 11:20:00,15.9,15.9,15.82,15.86,929000.0,10.0641,10.0641,10.0134,10.0387,929000.0
2009-04-09 11:30:00,15.86,15.9,15.84,15.88,755100.0,10.0387,10.0641,10.0261,10.0514,755100.0
2009-04-09 11:40:00,15.87,15.95,15.84,15.95,1412700.0,10.0451,10.0957,10.0261,10.0957,1412700.0
2009-04-09 11:50:00,15.95,16.0,15.93,15.99,1415800.0,10.0957,10.1274,10.0831,10.121,1415800.0
2009-04-09 12:00:00,15.99,16.0,15.97,15.98,2023400.0,10.121,10.1274,10.1084,10.1147,2023400.0
2009-04-09 12:10:00,15.99,16.0,15.92,15.94,1034600.0,10.121,10.1274,10.0767,10.0894,1034600.0
2009-04-09 12:20:00,15.94,15.99,15.93,15.98,453400.0,10.0894,10.121,10.0831,10.1147,453400.0
2009-04-09 12:30:00,15.99,15.99,15.95,15.96,591600.0,10.121,10.121,10.0957,10.102,591600.0
2009-04-09 12:40:00,15.95,15.98,15.95,15.98,503900.0,10.0957,10.1147,10.0957,10.1147,503900.0
2009-04-09 12:50:00,15.98,15.99,15.96,15.98,562400.0,10.1147,10.121,10.102,10.1147,562400.0
2009-04-09 13:00:00,15.99,16.0,15.98,15.99,846600.0,10.121,10.1274,10.1147,10.121,846600.0
2009-04-09 13:10:00,15.99,16.04,15.99,16.04,1104500.0,10.121,10.1527,10.121,10.1527,1104500.0
2009-04-09 13:20:00,16.04,16.05,16.02,16.02,997500.0,10.1527,10.159,10.14,10.14,997500.0
2009-04-09 13:30:00,16.02,16.04,15.96,15.96,902600.0,10.14,10.1527,10.102,10.102,902600.0
2009-04-09 13:40:00,15.97,15.99,15.93,15.99,767700.0,10.1084,10.121,10.0831,10.121,767700.0
2009-04-09 13:50:00,15.99,16.01,15.98,16.01,979600.0,10.121,10.1337,10.1147,10.1337,979600.0
2009-04-09 14:00:00,16.0,16.01,15.97,16.0,604100.0,10.1274,10.1337,10.1084,10.1274,604100.0
2009-04-09 14:10:00,16.01,16.02,15.96,15.99,973500.0,10.1337,10.14,10.102,10.121,973500.0
2009-04-09 14:20:00,16.0,16.01,15.98,15.99,435700.0,10.1274,10.1337,10.1147,10.121,435700.0
2009-04-09 14:30:00,15.98,16.03,15.98,16.03,928400.0,10.1147,10.1464,10.1147,10.1464,928400.0
2009-04-09 14:40:00,16.03,16.04,15.98,16.04,1712700.0,10.1464,10.1527,10.1147,10.1527,1712700.0
2009-04-09 14:50:00,16.04,16.05,15.98,16.01,906000.0,10.1527,10.159,10.1147,10.1337,906000.0
2009-04-09 15:00:00,16.02,16.07,16.0,16.07,1153100.0,10.14,10.1717,10.1274,10.1717,1153100.0
2009-04-09 15:10:00,16.06,16.07,15.98,16.03,1820800.0,10.1653,10.1717,10.1147,10.1464,1820800.0
2009-04-09 15:20:00,16.03,16.04,15.96,15.97,1287900.0,10.1464,10.1527,10.102,10.1084,1287900.0
2009-04-09 15:30:00,15.96,15.97,15.93,15.97,1460800.0,10.102,10.1084,10.0831,10.1084,1460800.0
2009-04-09 15:40:00,15.96,15.98,15.87,15.92,2346300.0,10.102,10.1147,10.0451,10.0767,2346300.0
2009-04-09 15:50:00,15.93,16.01,15.86,16.0,5103000.0,10.0831,10.1337,10.0387,10.1274,5103000.0
2009-04-13 09:30:00,15.8,15.91,15.73,15.81,2692200.0,10.0008,10.0704,9.9565,10.0071,2692200.0
2009-04-13 09:40:00,15.81,15.84,15.71,15.82,2293200.0,10.0071,10.0261,9.9438,10.0134,2293200.0
2009-04-13 09:50:00,15.81,15.83,15.74,15.77,1185000.0,10.0071,10.0198,9.9628,9.9818,1185000.0
2009-04-13 10:00:00,15.76,15.8,15.74,15.77,850400.0,9.9755,10.0008,9.9628,9.9818,850400.0
2009-04-13 10:10:00,15.77,15.86,15.75,15.75,1940100.0,9.9818,10.0387,9.9691,9.9691,1940100.0
2009-04-13 10:20:00,15.75,15.77,15.72,15.72,1130200.0,9.9691,9.9818,9.9501,9.9501,1130200.0
2009-04-13 10:30:00,15.72,15.74,15.7,15.71,1050600.0,9.9501,9.9628,9.9375,9.9438,1050600.0
2009-04-13 10:40:00,15.71,15.73,15.7,15.71,711800.0,9.9438,9.9565,9.9375,9.9438,711800.0
2009-04-13 10:50:00,15.73,15.76,15.71,15.74,796500.0,9.9565,9.9755,9.9438,9.9628,796500.0
2009-04-13 11:00:00,15.73,15.74,15.65,15.67,1029800.0,9.9565,9.9628,9.9058,9.9185,1029800.0
2009-04-13 11:10:00,15.67,15.71,15.62,15.63,1056900.0,9.9185,9.9438,9.8868,9.8932,1056900.0
2009-04-13 11:20:00,15.63,15.67,15.56,15.65,1827600.0,9.8932,9.9185,9.8489,9.9058,1827600.0
2009-04-13 11:30:00,15.66,15.68,15.63,15.64,584700.0,9.9122,9.9248,9.8932,9.8995,584700.0
2009-04-13 11:40:00,15.64,15.81,15.6,15.64,714100.0,9.8995,10.0071,9.8742,9.8995,714100.0
2009-04-13 11:50:00,15.64,15.7,15.61,15.67,1057100.0,9.8995,9.9375,9.8805,9.9185,1057100.0
2009-04-13 12:00:00,15.68,15.75,15.67,15.72,817000.0,9.9248,9.9691,9.9185,9.9501,817000.0
2009-04-13 12:10:00,15.71,15.75,15.69,15.73,465700.0,9.9438,9.9691,9.9311,9.9565,465700.0
2009-04-13 12:20:00,15.74,15.76,15.72,15.73,616900.0,9.9628,9.9755,9.9501,9.9565,616900.0
2009-04-13 12:30:00,15.73,15.78,15.72,15.75,452600.0,9.9565,9.9881,9.9501,9.9691,452600.0
2009-04-13 12:40:00,15.76,15.76,15.7,15.7,460500.0,9.9755,9.9755,9.9375,9.9375,460500.0
2009-04-13 12:50:00,15.71,15.78,15.7,15.76,417600.0,9.9438,9.9881,9.9375,9.9755,417600.0
2009-04-13 13:00:00,15.77,15.77,15.71,15.75,353400.0,9.9818,9.9818,9.9438,9.9691,353400.0
2009-04-13 13:10:00,15.75,15.79,15.74,15.79,303000.0,9.9691,9.9944,9.9628,9.9944,303000.0
2009-04-13 13:20:00,15.79,15.87,15.79,15.82,1032700.0,9.9944,10.0451,9.9944,10.0134,1032700.0
2009-04-13 13:30:00,15.82,15.85,15.79,15.81,932800.0,10.0134,10.0324,9.9944,10.0071,932800.0
2009-04-13 13:40:00,15.82,15.83,15.79,15.83,568400.0,10.0134,10.0198,9.9944,10.0198,568400.0
2009-04-13 13:50:00,15.82,15.89,15.8,15.89,1017500.0,10.0134,10.0577,10.0008,10.0577,1017500.0
2009-04-13 14:00:00,15.89,15.91,15.87,15.88,734900.0,10.0577,10.0704,10.0451,10.0514,734900.0
2009-04-13 14:10:00,15.88,15.88,15.79,15.84,920100.0,10.0514,10.0514,9.9944,10.0261,920100.0
2009-04-13 14:20:00,15.83,15.86,15.78,15.79,869700.0,10.0198,10.0387,9.9881,9.9944,869700.0
2009-04-13 14:30:00,15.79,15.85,15.78,15.85,705300.0,9.9944,10.0324,9.9881,10.0324,705300.0
2009-04-13 14:40:00,15.84,15.89,15.82,15.83,994000.0,10.0261,10.0577,10.0134,10.0198,994000.0
2009-04-13 14:50:00,15.82,15.86,15.81,15.82,778200.0,10.0134,10.0387,10.0071,10.0134,778200.0
2009-04-13 15:00:00,15.81,15.97,15.79,15.95,2085100.0,10.0071,10.1084,9.9944,10.0957,2085100.0
2009-04-13 15:10:00,15.95,16.04,15.95,16.01,1688300.0,10.0957,10.1527,10.0957,10.1337,1688300.0
2009-04-13 15:20:00,16.01,16.05,16.0,16.03,944700.0,10.1337,10.159,10.1274,10.1464,944700.0
2009-04-13 15:30:00,16.03,16.06,15.99,16.06,1550700.0,10.1464,10.1653,10.121,10.1653,1550700.0
2009-04-13 15:40:00,16.06,16.09,15.99,15.99,1932500.0,10.1653,10.1843,10.121,10.121,1932500.0
2009-04-13 15:50:00,16.0,16.03,15.95,15.96,3419400.0,10.1274,10.1464,10.0957,10.102,3419400.0
2009-04-14 09:30:00,15.97,16.25,15.89,16.24,3836600.0,10.1084,10.2856,10.0577,10.2793,3836600.0
2009-04-14 09:40:00,16.24,16.38,16.15,16.36,4125400.0,10.2793,10.3679,10.2223,10.3552,4125400.0
2009-04-14 09:50:00,16.36,16.39,16.27,16.29,2932300.0,10.3552,10.3742,10.2983,10.3109,2932300.0
2009-04-14 10:00:00,16.28,16.32,16.08,16.1,2325700.0,10.3046,10.3299,10.178,10.1907,2325700.0
2009-04-14 10:10:00,16.1,16.13,16.05,16.06,2314100.0,10.1907,10.2096,10.159,10.1653,2314100.0
2009-04-14 10:20:00,16.06,16.13,16.03,16.1,2258900.0,10.1653,10.2096,10.1464,10.1907,2258900.0
2009-04-14 10:30:00,16.11,16.23,16.09,16.18,2333900.0,10.197,10.2729,10.1843,10.2413,2333900.0
2009-04-14 10:40:00,16.18,16.26,16.12,16.13,2704900.0,10.2413,10.2919,10.2033,10.2096,2704900.0
2009-04-14 10:50:00,16.12,16.13,16.04,16.07,1721800.0,10.2033,10.2096,10.1527,10.1717,1721800.0
2009-04-14 11:00:00,16.07,16.16,16.05,16.1,1362900.0,10.1717,10.2286,10.159,10.1907,1362900.0
2009-04-14 11:10:00,16.11,16.12,16.02,16.03,1430100.0,10.197,10.2033,10.14,10.1464,1430100.0
2009-04-14 11:20:00,16.03,16.04,15.98,16.0,1195500.0,10.1464,10.1527,10.1147,10.1274,1195500.0
2009-04-14 11:30:00,16.01,16.05,15.97,16.04,1150100.0,10.1337,10.159,10.1084,10.1527,1150100.0
2009-04-14 11:40:00,16.04,16.11,16.03,16.08,930900.0,10.1527,10.197,10.1464,10.178,930900.0
2009-04-14 11:50:00,16.09,16.1,16.03,16.05,931000.0,10.1843,10.1907,10.1464,10.159,931000.0
2009-04-14 12:00:00,16.06,16.08,16.05,16.06,495900.0,10.1653,10.178,10.159,10.1653,495900.0
2009-04-14 12:10:00,16.06,16.06,15.98,16.0,854900.0,10.1653,10.1653,10.1147,10.1274,854900.0
2009-04-14 12:20:00,15.99,16.01,15.96,15.97,868600.0,10.121,10.1337,10.102,10.1084,868600.0
2009-04-14 12:30:00,15.98,16.05,15.97,16.03,991600.0,10.1147,10.159,10.1084,10.1464,991600.0
2009-04-14 12:40:00,16.03,16.07,15.85,15.87,3484400.0,10.1464,10.1717,10.0324,10.0451,3484400.0
2009-04-14 12:50:00,15.87,15.95,15.86,15.89,1808700.0,10.0451,10.0957,10.0387,10.0577,1808700.0
2009-04-14 13:00:00,15.89,15.89,15.84,15.85,1047700.0,10.0577,10.0577,10.0261,10.0324,1047700.0
2009-04-14 13:10:00,15.84,15.87,15.8,15.86,1580400.0,10.0261,10.0451,10.0008,10.0387,1580400.0
2009-04-14 13:20:00,15.86,15.87,15.83,15.85,1125000.0,10.0387,10.0451,10.0198,10.0324,1125000.0
2009-04-14 13:30:00,15.86,15.88,15.83,15.83,782500.0,10.0387,10.0514,10.0198,10.0198,782500.0
2009-04-14 13:40:00,15.84,15.86,15.8,15.82,1459900.0,10.0261,10.0387,10.0008,10.0134,1459900.0
2009-04-14 13:50:00,15.83,15.88,15.81,15.88,1040900.0,10.0198,10.0514,10.0071,10.0514,1040900.0
2009-04-14 14:00:00,15.88,15.9,15.87,15.9,627100.0,10.0514,10.0641,10.0451,10.0641,627100.0
2009-04-14 14:10:00,15.9,16.02,15.86,16.02,1934400.0,10.0641,10.14,10.0387,10.14,1934400.0
2009-04-14 14:20:00,16.02,16.03,15.96,16.02,1412100.0,10.14,10.1464,10.102,10.14,1412100.0
2009-04-14 14:30:00,16.02,16.03,15.96,16.01,1815300.0,10.14,10.1464,10.102,10.1337,1815300.0
2009-04-14 14:40:00,16.02,16.05,15.98,16.05,1381100.0,10.14,10.159,10.1147,10.159,1381100.0
2009-04-14 14:50:00,16.05,16.06,15.97,16.06,1656800.0,10.159,10.1653,10.1084,10.1653,1656800.0
2009-04-14 15:00:00,16.06,16.13,16.03,16.1,2087400.0,10.1653,10.2096,10.1464,10.1907,2087400.0
2009-04-14 15:10:00,16.1,16.17,16.05,16.17,1906100.0,10.1907,10.235,10.159,10.235,1906100.0
2009-04-14 15:20:00,16.16,16.17,16.02,16.05,2334400.0,10.2286,10.235,10.14,10.159,2334400.0
2009-04-14 15:30:00,16.05,16.07,15.99,16.02,3662900.0,10.159,10.1717,10.121,10.14,3662900.0
2009-04-14 15:40:00,16.01,16.09,16.0,16.02,4094900.0,10.1337,10.1843,10.1274,10.14,4094900.0
2009-04-14 15:50:00,16.02,16.12,16.0,16.0,5779200.0,10.14,10.2033,10.1274,10.1274,5779200.0
2009-04-15 09:30:00,15.35,15.59,15.2,15.25,13182700.0,9.7159,9.8678,9.621,9.6526,13182700.0
2009-04-15 09:40:00,15.26,15.27,15.11,15.16,11215600.0,9.659,9.6653,9.564,9.5957,11215600.0
2009-04-15 09:50:00,15.15,15.33,15.15,15.21,9147700.0,9.5893,9.7033,9.5893,9.6273,9147700.0
2009-04-15 10:00:00,15.21,15.35,15.19,15.32,7530500.0,9.6273,9.7159,9.6147,9.6969,7530500.0
2009-04-15 10:10:00,15.32,15.5,15.26,15.33,7565100.0,9.6969,9.8109,9.659,9.7033,7565100.0
2009-04-15 10:20:00,15.34,15.5,15.32,15.46,5689900.0,9.7096,9.8109,9.6969,9.7856,5689900.0
2009-04-15 10:30:00,15.46,15.48,15.36,15.41,5159000.0,9.7856,9.7982,9.7223,9.7539,5159000.0
2009-04-15 10:40:00,15.41,15.41,15.36,15.38,3175600.0,9.7539,9.7539,9.7223,9.7349,3175600.0
2009-04-15 10:50:00,15.38,15.38,15.26,15.29,4548300.0,9.7349,9.7349,9.659,9.678,4548300.0
2009-04-15 11:00:00,15.29,15.34,15.28,15.34,3868700.0,9.678,9.7096,9.6716,9.7096,3868700.0
2009-04-15 11:10:00,15.33,15.35,15.26,15.3,2601800.0,9.7033,9.7159,9.659,9.6843,2601800.0
2009-04-15 11:20:00,15.29,15.36,15.28,15.28,3967900.0,9.678,9.7223,9.6716,9.6716,3967900.0
2009-04-15 11:30:00,15.28,15.31,15.27,15.3,5389300.0,9.6716,9.6906,9.6653,9.6843,5389300.0
2009-04-15 11:40:00,15.3,15.36,15.29,15.35,1851400.0,9.6843,9.7223,9.678,9.7159,1851400.0
2009-04-15 11:50:00,15.35,15.45,15.33,15.42,3682700.0,9.7159,9.7792,9.7033,9.7602,3682700.0
2009-04-15 12:00:00,15.42,15.43,15.37,15.38,1038900.0,9.7602,9.7666,9.7286,9.7349,1038900.0
2009-04-15 12:10:00,15.37,15.41,15.29,15.39,2549400.0,9.7286,9.7539,9.678,9.7413,2549400.0
2009-04-15 12:20:00,15.39,15.46,15.37,15.37,1379200.0,9.7413,9.7856,9.7286,9.7286,1379200.0
2009-04-15 12:30:00,15.38,15.39,15.35,15.37,1789200.0,9.7349,9.7413,9.7159,9.7286,1789200.0
2009-04-15 12:40:00,15.36,15.38,15.33,15.34,1162100.0,9.7223,9.7349,9.7033,9.7096,1162100.0
2009-04-15 12:50:00,15.34,15.4,15.3,15.38,1579900.0,9.7096,9.7476,9.6843,9.7349,1579900.0
2009-04-15 13:00:00,15.38,15.44,15.37,15.41,1940000.0,9.7349,9.7729,9.7286,9.7539,1940000.0
2009-04-15 13:10:00,15.41,15.44,15.4,15.42,980700.0,9.7539,9.7729,9.7476,9.7602,980700.0
2009-04-15 13:20:00,15.42,15.49,15.41,15.44,3098200.0,9.7602,9.8046,9.7539,9.7729,3098200.0
2009-04-15 13:30:00,15.44,15.47,15.43,15.45,975200.0,9.7729,9.7919,9.7666,9.7792,975200.0
2009-04-15 13:40:00,15.46,15.47,15.39,15.44,1692800.0,9.7856,9.7919,9.7413,9.7729,1692800.0
2009-04-15 13:50:00,15.44,15.47,15.39,15.43,2099400.0,9.7729,9.7919,9.7413,9.7666,2099400.0
2009-04-15 14:00:00,15.42,15.5,15.4,15.47,2534200.0,9.7602,9.8109,9.7476,9.7919,2534200.0
2009-04-15 14:10:00,15.48,15.49,15.36,15.36,2147200.0,9.7982,9.8046,9.7223,9.7223,2147200.0
2009-04-15 14:20:00,15.36,15.45,15.3,15.32,1872400.0,9.7223,9.7792,9.6843,9.6969,1872400.0
2009-04-15 14:30:00,15.32,15.4,15.3,15.34,1483600.0,9.6969,9.7476,9.6843,9.7096,1483600.0
2009-04-15 14:40:00,15.35,15.35,15.27,15.31,2162400.0,9.7159,9.7159,9.6653,9.6906,2162400.0
2009-04-15 14:50:00,15.31,15.34,15.26,15.32,1642100.0,9.6906,9.7096,9.659,9.6969,1642100.0
2009-04-15 15:00:00,15.31,15.36,15.31,15.32,1864100.0,9.6906,9.7223,9.6906,9.6969,1864100.0
2009-04-15 15:10:00,15.33,15.4,15.31,15.38,1897900.0,9.7033,9.7476,9.6906,9.7349,1897900.0
2009-04-15 15:20:00,15.39,15.42,15.36,15.4,2609200.0,9.7413,9.7602,9.7223,9.7476,2609200.0
2009-04-15 15:30:00,15.41,15.48,15.37,15.45,4631900.0,9.7539,9.7982,9.7286,9.7792,4631900.0
2009-04-15 15:40:00,15.45,15.64,15.45,15.59,6127700.0,9.7792,9.8995,9.7792,9.8678,6127700.0
2009-04-15 15:50:00,15.6,15.68,15.57,15.65,7721200.0,9.8742,9.9248,9.8552,9.9058,7721200.0
2009-04-16 09:30:00,15.84,15.85,15.68,15.72,4125000.0,10.0261,10.0324,9.9248,9.9501,4125000.0
2009-04-16 09:40:00,15.72,15.73,15.56,15.65,2539300.0,9.9501,9.9565,9.8489,9.9058,2539300.0
2009-04-16 09:50:00,15.65,15.69,15.6,15.62,2869400.0,9.9058,9.9311,9.8742,9.8868,2869400.0
2009-04-16 10:00:00,15.62,15.67,15.48,15.5,3189900.0,9.8868,9.9185,9.7982,9.8109,3189900.0
2009-04-16 10:10:00,15.5,15.61,15.48,15.6,2055500.0,9.8109,9.8805,9.7982,9.8742,2055500.0
2009-04-16 10:20:00,15.6,15.64,15.56,15.61,1576200.0,9.8742,9.8995,9.8489,9.8805,1576200.0
2009-04-16 10:30:00,15.61,15.62,15.49,15.53,1893000.0,9.8805,9.8868,9.8046,9.8299,1893000.0
2009-04-16 10:40:00,15.53,15.56,15.44,15.49,2001500.0,9.8299,9.8489,9.7729,9.8046,2001500.0
2009-04-16 10:50:00,15.48,15.49,15.4,15.42,2186600.0,9.7982,9.8046,9.7476,9.7602,2186600.0
2009-04-16 11:00:00,15.42,15.48,15.41,15.47,1427300.0,9.7602,9.7982,9.7539,9.7919,1427300.0
2009-04-16 11:10:00,15.48,15.49,15.43,15.46,2554500.0,9.7982,9.8046,9.7666,9.7856,2554500.0
2009-04-16 11:20:00,15.46,15.49,15.43,15.44,2005600.0,9.7856,9.8046,9.7666,9.7729,2005600.0
2009-04-16 11:30:00,15.45,15.52,15.44,15.5,981900.0,9.7792,9.8235,9.7729,9.8109,981900.0
2009-04-16 11:40:00,15.5,15.55,15.49,15.53,771700.0,9.8109,9.8425,9.8046,9.8299,771700.0
2009-04-16 11:50:00,15.53,15.6,15.52,15.59,958100.0,9.8299,9.8742,9.8235,9.8678,958100.0
2009-04-16 12:00:00,15.59,15.62,15.56,15.6,763700.0,9.8678,9.8868,9.8489,9.8742,763700.0
2009-04-16 12:10:00,15.61,15.65,15.59,15.6,847200.0,9.8805,9.9058,9.8678,9.8742,847200.0
2009-04-16 12:20:00,15.6,15.61,15.58,15.6,604100.0,9.8742,9.8805,9.8615,9.8742,604100.0
2009-04-16 12:30:00,15.6,15.6,15.59,15.59,286300.0,9.8742,9.8742,9.8678,9.8678,286300.0
2009-04-16 12:40:00,15.6,15.71,15.59,15.71,1270700.0,9.8742,9.9438,9.8678,9.9438,1270700.0
2009-04-16 12:50:00,15.71,15.75,15.69,15.74,1043400.0,9.9438,9.9691,9.9311,9.9628,1043400.0
2009-04-16 13:00:00,15.74,15.79,15.74,15.76,1260000.0,9.9628,9.9944,9.9628,9.9755,1260000.0
2009-04-16 13:10:00,15.77,15.78,15.72,15.73,922600.0,9.9818,9.9881,9.9501,9.9565,922600.0
2009-04-16 13:20:00,15.74,15.77,15.71,15.76,800700.0,9.9628,9.9818,9.9438,9.9755,800700.0
2009-04-16 13:30:00,15.77,15.78,15.66,15.66,1076500.0,9.9818,9.9881,9.9122,9.9122,1076500.0
2009-04-16 13:40:00,15.66,15.68,15.63,15.68,1004900.0,9.9122,9.9248,9.8932,9.9248,1004900.0
2009-04-16 13:50:00,15.68,15.71,15.66,15.7,575200.0,9.9248,9.9438,9.9122,9.9375,575200.0
2009-04-16 14:00:00,15.7,15.74,15.7,15.73,436100.0,9.9375,9.9628,9.9375,9.9565,436100.0
2009-04-16 14:10:00,15.73,15.83,15.72,15.81,1639400.0,9.9565,10.0198,9.9501,10.0071,1639400.0
2009-04-16 14:20:00,15.81,15.85,15.79,15.81,1512700.0,10.0071,10.0324,9.9944,10.0071,1512700.0
2009-04-16 14:30:00,15.82,15.93,15.81,15.89,1567700.0,10.0134,10.0831,10.0071,10.0577,1567700.0
2009-04-16 14:40:00,15.89,15.92,15.86,15.86,1216000.0,10.0577,10.0767,10.0387,10.0387,1216000.0
2009-04-16 14:50:00,15.86,15.93,15.83,15.83,1813000.0,10.0387,10.0831,10.0198,10.0198,1813000.0
2009-04-16 15:00:00,15.83,15.85,15.79,15.84,1550400.0,10.0198,10.0324,9.9944,10.0261,1550400.0
2009-04-16 15:10:00,15.84,15.87,15.78,15.8,1795800.0,10.0261,10.0451,9.9881,10.0008,1795800.0
2009-04-16 15:20:00,15.8,15.85,15.75,15.8,1926600.0,10.0008,10.0324,9.9691,10.0008,1926600.0
2009-04-16 15:30:00,15.79,15.89,15.76,15.89,2336700.0,9.9944,10.0577,9.9755,10.0577,2336700.0
2009-04-16 15:40:00,15.89,15.89,15.8,15.8,2154700.0,10.0577,10.0577,10.0008,10.0008,2154700.0
2009-04-16 15:50:00,15.8,15.93,15.8,15.9,5478900.0,10.0008,10.0831,10.0008,10.0641,5478900.0
2009-04-17 09:30:00,15.87,15.89,15.63,15.64,8978200.0,10.0451,10.0577,9.8932,9.8995,8978200.0
2009-04-17 09:40:00,15.63,15.64,15.53,15.64,2794400.0,9.8932,9.8995,9.8299,9.8995,2794400.0
2009-04-17 09:50:00,15.64,15.67,15.55,15.62,1858700.0,9.8995,9.9185,9.8425,9.8868,1858700.0
2009-04-17 10:00:00,15.61,15.63,15.54,15.61,1702200.0,9.8805,9.8932,9.8362,9.8805,1702200.0
2009-04-17 10:10:00,15.61,15.63,15.51,15.57,1580600.0,9.8805,9.8932,9.8172,9.8552,1580600.0
2009-04-17 10:20:00,15.57,15.58,15.53,15.54,997600.0,9.8552,9.8615,9.8299,9.8362,997600.0
2009-04-17 10:30:00,15.54,15.55,15.51,15.52,1610000.0,9.8362,9.8425,9.8172,9.8235,1610000.0
2009-04-17 10:40:00,15.52,15.57,15.51,15.56,1463000.0,9.8235,9.8552,9.8172,9.8489,1463000.0
2009-04-17 10:50:00,15.56,15.58,15.51,15.55,2110200.0,9.8489,9.8615,9.8172,9.8425,2110200.0
2009-04-17 11:00:00,15.55,15.55,15.48,15.52,1715700.0,9.8425,9.8425,9.7982,9.8235,1715700.0
2009-04-17 11:10:00,15.52,15.54,15.49,15.49,881100.0,9.8235,9.8362,9.8046,9.8046,881100.0
2009-04-17 11:20:00,15.49,15.52,15.46,15.49,1226400.0,9.8046,9.8235,9.7856,9.8046,1226400.0
2009-04-17 11:30:00,15.48,15.55,15.46,15.53,1123600.0,9.7982,9.8425,9.7856,9.8299,1123600.0
2009-04-17 11:40:00,15.52,15.6,15.52,15.58,1052500.0,9.8235,9.8742,9.8235,9.8615,1052500.0
2009-04-17 11:50:00,15.58,15.61,15.56,15.6,854300.0,9.8615,9.8805,9.8489,9.8742,854300.0
2009-04-17 12:00:00,15.59,15.6,15.52,15.53,933000.0,9.8678,9.8742,9.8235,9.8299,933000.0
2009-04-17 12:10:00,15.53,15.57,15.49,15.5,981300.0,9.8299,9.8552,9.8046,9.8109,981300.0
2009-04-17 12:20:00,15.49,15.57,15.49,15.57,521000.0,9.8046,9.8552,9.8046,9.8552,521000.0
2009-04-17 12:30:00,15.57,15.57,15.47,15.48,840000.0,9.8552,9.8552,9.7919,9.7982,840000.0
2009-04-17 12:40:00,15.48,15.55,15.45,15.55,1024300.0,9.7982,9.8425,9.7792,9.8425,1024300.0
2009-04-17 12:50:00,15.55,15.57,15.53,15.54,802000.0,9.8425,9.8552,9.8299,9.8362,802000.0
2009-04-17 13:00:00,15.54,15.59,15.54,15.59,808600.0,9.8362,9.8678,9.8362,9.8678,808600.0
2009-04-17 13:10:00,15.58,15.6,15.57,15.6,557200.0,9.8615,9.8742,9.8552,9.8742,557200.0
2009-04-17 13:20:00,15.6,15.62,15.58,15.59,926700.0,9.8742,9.8868,9.8615,9.8678,926700.0
2009-04-17 13:30:00,15.59,15.62,15.56,15.61,843800.0,9.8678,9.8868,9.8489,9.8805,843800.0
2009-04-17 13:40:00,15.61,15.65,15.58,15.64,1227100.0,9.8805,9.9058,9.8615,9.8995,1227100.0
2009-04-17 13:50:00,15.64,15.67,15.59,15.62,1494100.0,9.8995,9.9185,9.8678,9.8868,1494100.0
2009-04-17 14:00:00,15.63,15.65,15.6,15.6,926600.0,9.8932,9.9058,9.8742,9.8742,926600.0
2009-04-17 14:10:00,15.61,15.64,15.6,15.64,584900.0,9.8805,9.8995,9.8742,9.8995,584900.0
2009-04-17 14:20:00,15.64,15.66,15.61,15.66,1083800.0,9.8995,9.9122,9.8805,9.9122,1083800.0
2009-04-17 14:30:00,15.66,15.75,15.66,15.75,1826300.0,9.9122,9.9691,9.9122,9.9691,1826300.0
2009-04-17 14:40:00,15.75,15.77,15.7,15.7,1646700.0,9.9691,9.9818,9.9375,9.9375,1646700.0
2009-04-17 14:50:00,15.7,15.72,15.6,15.65,1789000.0,9.9375,9.9501,9.8742,9.9058,1789000.0
2009-04-17 15:00:00,15.66,15.69,15.65,15.68,1145300.0,9.9122,9.9311,9.9058,9.9248,1145300.0
2009-04-17 15:10:00,15.67,15.72,15.65,15.65,1522300.0,9.9185,9.9501,9.9058,9.9058,1522300.0
2009-04-17 15:20:00,15.66,15.67,15.6,15.64,2388200.0,9.9122,9.9185,9.8742,9.8995,2388200.0
2009-04-17 15:30:00,15.63,15.68,15.57,15.66,1955000.0,9.8932,9.9248,9.8552,9.9122,1955000.0
2009-04-17 15:40:00,15.66,15.72,15.61,15.67,2646100.0,9.9122,9.9501,9.8805,9.9185,2646100.0
2009-04-17 15:50:00,15.66,15.71,15.56,15.61,4569300.0,9.9122,9.9438,9.8489,9.8805,4569300.0
2009-04-20 09:30:00,15.35,15.37,15.26,15.36,3311900.0,9.7159,9.7286,9.659,9.7223,3311900.0
2009-04-20 09:40:00,15.36,15.36,15.17,15.19,2354800.0,9.7223,9.7223,9.602,9.6147,2354800.0
2009-04-20 09:50:00,15.19,15.27,15.17,15.24,2032600.0,9.6147,9.6653,9.602,9.6463,2032600.0
2009-04-20 10:00:00,15.23,15.24,15.11,15.13,2519800.0,9.64,9.6463,9.564,9.5767,2519800.0
2009-04-20 10:10:00,15.13,15.13,15.06,15.09,1842900.0,9.5767,9.5767,9.5324,9.5514,1842900.0
2009-04-20 10:20:00,15.09,15.2,15.07,15.14,1643400.0,9.5514,9.621,9.5387,9.583,1643400.0
2009-04-20 10:30:00,15.14,15.27,15.1,15.12,1600300.0,9.583,9.6653,9.5577,9.5704,1600300.0
2009-04-20 10:40:00,15.13,15.15,15.06,15.07,1504500.0,9.5767,9.5893,9.5324,9.5387,1504500.0
2009-04-20 10:50:00,15.06,15.12,15.06,15.09,1338400.0,9.5324,9.5704,9.5324,9.5514,1338400.0
2009-04-20 11:00:00,15.09,15.1,15.06,15.09,832000.0,9.5514,9.5577,9.5324,9.5514,832000.0
2009-04-20 11:10:00,15.09,15.1,15.03,15.06,896300.0,9.5514,9.5577,9.5134,9.5324,896300.0
2009-04-20 11:20:00,15.05,15.11,15.04,15.08,1081000.0,9.5261,9.564,9.5197,9.545,1081000.0
2009-04-20 11:30:00,15.09,15.09,15.05,15.06,872400.0,9.5514,9.5514,9.5261,9.5324,872400.0
2009-04-20 11:40:00,15.05,15.09,15.05,15.08,629600.0,9.5261,9.5514,9.5261,9.545,629600.0
2009-04-20 11:50:00,15.08,15.14,15.07,15.07,1132700.0,9.545,9.583,9.5387,9.5387,1132700.0
2009-04-20 12:00:00,15.07,15.1,15.04,15.08,1086600.0,9.5387,9.5577,9.5197,9.545,1086600.0
2009-04-20 12:10:00,15.07,15.1,15.05,15.07,1147500.0,9.5387,9.5577,9.5261,9.5387,1147500.0
2009-04-20 12:20:00,15.06,15.09,15.05,15.08,942200.0,9.5324,9.5514,9.5261,9.545,942200.0
2009-04-20 12:30:00,15.08,15.1,15.03,15.04,1750000.0,9.545,9.5577,9.5134,9.5197,1750000.0
2009-04-20 12:40:00,15.04,15.18,15.04,15.15,1509000.0,9.5197,9.6083,9.5197,9.5893,1509000.0
2009-04-20 12:50:00,15.15,15.25,15.14,15.24,1579300.0,9.5893,9.6526,9.583,9.6463,1579300.0
2009-04-20 13:00:00,15.24,15.25,15.16,15.17,1099500.0,9.6463,9.6526,9.5957,9.602,1099500.0
2009-04-20 13:10:00,15.17,15.19,15.15,15.18,693500.0,9.602,9.6147,9.5893,9.6083,693500.0
2009-04-20 13:20:00,15.17,15.2,15.15,15.16,650400.0,9.602,9.621,9.5893,9.5957,650400.0
2009-04-20 13:30:00,15.16,15.21,15.15,15.18,757000.0,9.5957,9.6273,9.5893,9.6083,757000.0
2009-04-20 13:40:00,15.19,15.21,15.16,15.18,816600.0,9.6147,9.6273,9.5957,9.6083,816600.0
2009-04-20 13:50:00,15.18,15.22,15.15,15.17,1435200.0,9.6083,9.6337,9.5893,9.602,1435200.0
2009-04-20 14:00:00,15.18,15.18,15.1,15.13,1277300.0,9.6083,9.6083,9.5577,9.5767,1277300.0
2009-04-20 14:10:00,15.14,15.18,15.11,15.17,615800.0,9.583,9.6083,9.564,9.602,615800.0
2009-04-20 14:20:00,15.16,15.18,15.1,15.11,1349000.0,9.5957,9.6083,9.5577,9.564,1349000.0
2009-04-20 14:30:00,15.13,15.13,15.08,15.09,853400.0,9.5767,9.5767,9.545,9.5514,853400.0
2009-04-20 14:40:00,15.09,15.16,15.08,15.15,1109000.0,9.5514,9.5957,9.545,9.5893,1109000.0
2009-04-20 14:50:00,15.14,15.15,15.03,15.06,952300.0,9.583,9.5893,9.5134,9.5324,952300.0
2009-04-20 15:00:00,15.05,15.13,15.05,15.12,1186900.0,9.5261,9.5767,9.5261,9.5704,1186900.0
2009-04-20 15:10:00,15.13,15.13,15.07,15.08,871800.0,9.5767,9.5767,9.5387,9.545,871800.0
2009-04-20 15:20:00,15.09,15.1,15.01,15.02,1717500.0,9.5514,9.5577,9.5007,9.5071,1717500.0
2009-04-20 15:30:00,15.02,15.09,15.01,15.04,2235600.0,9.5071,9.5514,9.5007,9.5197,2235600.0
2009-04-20 15:40:00,15.04,15.13,15.03,15.08,2817800.0,9.5197,9.5767,9.5134,9.545,2817800.0
2009-04-20 15:50:00,15.08,15.14,15.0,15.0,6966500.0,9.545,9.583,9.4944,9.4944,6966500.0
2009-04-21 09:30:00,14.98,15.25,14.96,15.21,2998700.0,9.4817,9.6526,9.4691,9.6273,2998700.0
2009-04-21 09:40:00,15.21,15.36,15.21,15.29,3653800.0,9.6273,9.7223,9.6273,9.678,3653800.0
2009-04-21 09:50:00,15.3,15.52,15.29,15.4,3627600.0,9.6843,9.8235,9.678,9.7476,3627600.0
2009-04-21 10:00:00,15.39,15.41,15.26,15.35,2578600.0,9.7413,9.7539,9.659,9.7159,2578600.0
2009-04-21 10:10:00,15.35,15.35,15.24,15.26,1579700.0,9.7159,9.7159,9.6463,9.659,1579700.0
2009-04-21 10:20:00,15.25,15.26,15.21,15.23,1996800.0,9.6526,9.659,9.6273,9.64,1996800.0
2009-04-21 10:30:00,15.22,15.23,15.07,15.18,2446600.0,9.6337,9.64,9.5387,9.6083,2446600.0
2009-04-21 10:40:00,15.18,15.25,15.14,15.22,2054700.0,9.6083,9.6526,9.583,9.6337,2054700.0
2009-04-21 10:50:00,15.22,15.28,15.07,15.1,2664500.0,9.6337,9.6716,9.5387,9.5577,2664500.0
2009-04-21 11:00:00,15.09,15.26,15.09,15.22,3219300.0,9.5514,9.659,9.5514,9.6337,3219300.0
2009-04-21 11:10:00,15.22,15.32,15.22,15.32,2583300.0,9.6337,9.6969,9.6337,9.6969,2583300.0
2009-04-21 11:20:00,15.32,15.36,15.25,15.29,2410200.0,9.6969,9.7223,9.6526,9.678,2410200.0
2009-04-21 11:30:00,15.28,15.33,15.23,15.27,1413600.0,9.6716,9.7033,9.64,9.6653,1413600.0
2009-04-21 11:40:00,15.27,15.33,15.21,15.33,2216500.0,9.6653,9.7033,9.6273,9.7033,2216500.0
2009-04-21 11:50:00,15.33,15.41,15.29,15.38,2310800.0,9.7033,9.7539,9.678,9.7349,2310800.0
2009-04-21 12:00:00,15.39,15.43,15.35,15.42,2061300.0,9.7413,9.7666,9.7159,9.7602,2061300.0
2009-04-21 12:10:00,15.42,15.43,15.36,15.4,1563300.0,9.7602,9.7666,9.7223,9.7476,1563300.0
2009-04-21 12:20:00,15.41,15.44,15.36,15.37,1504700.0,9.7539,9.7729,9.7223,9.7286,1504700.0
2009-04-21 12:30:00,15.38,15.45,15.37,15.39,824100.0,9.7349,9.7792,9.7286,9.7413,824100.0
2009-04-21 12:40:00,15.4,15.43,15.37,15.38,1475300.0,9.7476,9.7666,9.7286,9.7349,1475300.0
2009-04-21 12:50:00,15.38,15.41,15.36,15.38,1357600.0,9.7349,9.7539,9.7223,9.7349,1357600.0
2009-04-21 13:00:00,15.38,15.38,15.31,15.35,1258500.0,9.7349,9.7349,9.6906,9.7159,1258500.0
2009-04-21 13:10:00,15.35,15.4,15.32,15.32,766500.0,9.7159,9.7476,9.6969,9.6969,766500.0
2009-04-21 13:20:00,15.32,15.37,15.31,15.35,1017200.0,9.6969,9.7286,9.6906,9.7159,1017200.0
2009-04-21 13:30:00,15.36,15.36,15.25,15.26,1747400.0,9.7223,9.7223,9.6526,9.659,1747400.0
2009-04-21 13:40:00,15.27,15.34,15.23,15.25,1251100.0,9.6653,9.7096,9.64,9.6526,1251100.0
2009-04-21 13:50:00,15.24,15.25,15.16,15.19,2206100.0,9.6463,9.6526,9.5957,9.6147,2206100.0
2009-04-21 14:00:00,15.19,15.23,15.13,15.18,2429000.0,9.6147,9.64,9.5767,9.6083,2429000.0
2009-04-21 14:10:00,15.18,15.22,15.1,15.13,2821700.0,9.6083,9.6337,9.5577,9.5767,2821700.0
2009-04-21 14:20:00,15.13,15.17,15.11,15.17,1590200.0,9.5767,9.602,9.564,9.602,1590200.0
2009-04-21 14:30:00,15.17,15.22,15.15,15.15,1103000.0,9.602,9.6337,9.5893,9.5893,1103000.0
2009-04-21 14:40:00,15.16,15.22,15.13,15.13,2414600.0,9.5957,9.6337,9.5767,9.5767,2414600.0
2009-04-21 14:50:00,15.13,15.15,15.1,15.11,1645300.0,9.5767,9.5893,9.5577,9.564,1645300.0
2009-04-21 15:00:00,15.12,15.22,15.1,15.2,1902700.0,9.5704,9.6337,9.5577,9.621,1902700.0
2009-04-21 15:10:00,15.2,15.3,15.2,15.29,2076400.0,9.621,9.6843,9.621,9.678,2076400.0
2009-04-21 15:20:00,15.29,15.3,15.25,15.28,1682300.0,9.678,9.6843,9.6526,9.6716,1682300.0
2009-04-21 15:30:00,15.27,15.3,15.24,15.29,2710000.0,9.6653,9.6843,9.6463,9.678,2710000.0
2009-04-21 15:40:00,15.3,15.32,15.23,15.27,2546300.0,9.6843,9.6969,9.64,9.6653,2546300.0
2009-04-21 15:50:00,15.27,15.39,15.27,15.38,3792800.0,9.6653,9.7413,9.6653,9.7349,3792800.0
2009-04-22 09:30:00,15.19,15.29,15.08,15.25,2069300.0,9.6147,9.678,9.545,9.6526,2069300.0
2009-04-22 09:40:00,15.25,15.26,15.1,15.11,2041600.0,9.6526,9.659,9.5577,9.564,2041600.0
2009-04-22 09:50:00,15.11,15.5,15.11,15.49,3776400.0,9.564,9.8109,9.564,9.8046,3776400.0
2009-04-22 10:00:00,15.48,15.58,15.48,15.55,2425500.0,9.7982,9.8615,9.7982,9.8425,2425500.0
2009-04-22 10:10:00,15.55,15.61,15.5,15.54,2749200.0,9.8425,9.8805,9.8109,9.8362,2749200.0
2009-04-22 10:20:00,15.54,15.62,15.53,15.58,1292100.0,9.8362,9.8868,9.8299,9.8615,1292100.0
2009-04-22 10:30:00,15.58,15.6,15.5,15.57,1998300.0,9.8615,9.8742,9.8109,9.8552,1998300.0
2009-04-22 10:40:00,15.56,15.62,15.55,15.6,1307900.0,9.8489,9.8868,9.8425,9.8742,1307900.0
2009-04-22 10:50:00,15.6,15.64,15.56,15.57,1378100.0,9.8742,9.8995,9.8489,9.8552,1378100.0
2009-04-22 11:00:00,15.57,15.67,15.57,15.66,1444400.0,9.8552,9.9185,9.8552,9.9122,1444400.0
2009-04-22 11:10:00,15.66,15.72,15.63,15.72,2445800.0,9.9122,9.9501,9.8932,9.9501,2445800.0
2009-04-22 11:20:00,15.72,15.84,15.7,15.81,2556700.0,9.9501,10.0261,9.9375,10.0071,2556700.0
2009-04-22 11:30:00,15.82,15.89,15.81,15.86,2004200.0,10.0134,10.0577,10.0071,10.0387,2004200.0
2009-04-22 11:40:00,15.85,15.91,15.85,15.87,2332700.0,10.0324,10.0704,10.0324,10.0451,2332700.0
2009-04-22 11:50:00,15.88,15.88,15.81,15.84,1533400.0,10.0514,10.0514,10.0071,10.0261,1533400.0
2009-04-22 12:00:00,15.84,15.87,15.81,15.86,1461800.0,10.0261,10.0451,10.0071,10.0387,1461800.0
2009-04-22 12:10:00,15.86,15.89,15.82,15.82,857200.0,10.0387,10.0577,10.0134,10.0134,857200.0
2009-04-22 12:20:00,15.82,15.84,15.75,15.76,2291600.0,10.0134,10.0261,9.9691,9.9755,2291600.0
2009-04-22 12:30:00,15.76,15.78,15.73,15.78,1559400.0,9.9755,9.9881,9.9565,9.9881,1559400.0
2009-04-22 12:40:00,15.77,15.78,15.68,15.72,2215300.0,9.9818,9.9881,9.9248,9.9501,2215300.0
2009-04-22 12:50:00,15.72,15.81,15.69,15.8,1869500.0,9.9501,10.0071,9.9311,10.0008,1869500.0
2009-04-22 13:00:00,15.81,15.86,15.75,15.83,3131200.0,10.0071,10.0387,9.9691,10.0198,3131200.0
2009-04-22 13:10:00,15.84,15.91,15.77,15.88,1768900.0,10.0261,10.0704,9.9818,10.0514,1768900.0
2009-04-22 13:20:00,15.87,15.9,15.81,15.85,2038300.0,10.0451,10.0641,10.0071,10.0324,2038300.0
2009-04-22 13:30:00,15.85,15.91,15.84,15.88,1690900.0,10.0324,10.0704,10.0261,10.0514,1690900.0
2009-04-22 13:40:00,15.89,15.89,15.83,15.85,851200.0,10.0577,10.0577,10.0198,10.0324,851200.0
2009-04-22 13:50:00,15.85,15.87,15.74,15.76,968400.0,10.0324,10.0451,9.9628,9.9755,968400.0
2009-04-22 14:00:00,15.75,15.84,15.74,15.82,1120700.0,9.9691,10.0261,9.9628,10.0134,1120700.0
2009-04-22 14:10:00,15.81,15.95,15.81,15.94,1824900.0,10.0071,10.0957,10.0071,10.0894,1824900.0
2009-04-22 14:20:00,15.95,15.95,15.9,15.91,1682400.0,10.0957,10.0957,10.0641,10.0704,1682400.0
2009-04-22 14:30:00,15.91,15.99,15.91,15.96,2854700.0,10.0704,10.121,10.0704,10.102,2854700.0
2009-04-22 14:40:00,15.96,16.02,15.93,16.01,2404700.0,10.102,10.14,10.0831,10.1337,2404700.0
2009-04-22 14:50:00,16.01,16.1,15.98,16.02,5293700.0,10.1337,10.1907,10.1147,10.14,5293700.0
2009-04-22 15:00:00,16.02,16.03,15.96,15.97,2156500.0,10.14,10.1464,10.102,10.1084,2156500.0
2009-04-22 15:10:00,15.98,16.11,15.97,15.98,3218300.0,10.1147,10.197,10.1084,10.1147,3218300.0
2009-04-22 15:20:00,15.98,16.02,15.85,15.89,3068600.0,10.1147,10.14,10.0324,10.0577,3068600.0
2009-04-22 15:30:00,15.9,15.92,15.78,15.85,3060400.0,10.0641,10.0767,9.9881,10.0324,3060400.0
2009-04-22 15:40:00,15.85,15.86,15.65,15.71,3455600.0,10.0324,10.0387,9.9058,9.9438,3455600.0
2009-04-22 15:50:00,15.7,15.78,15.53,15.65,6805700.0,9.9375,9.9881,9.8299,9.9058,6805700.0
2009-04-23 09:30:00,15.72,15.79,15.56,15.58,3674000.0,9.9501,9.9944,9.8489,9.8615,3674000.0
2009-04-23 09:40:00,15.58,15.75,15.57,15.66,2664400.0,9.8615,9.9691,9.8552,9.9122,2664400.0
2009-04-23 09:50:00,15.65,15.67,15.4,15.44,2295500.0,9.9058,9.9185,9.7476,9.7729,2295500.0
2009-04-23 10:00:00,15.44,15.44,15.27,15.35,3259500.0,9.7729,9.7729,9.6653,9.7159,3259500.0
2009-04-23 10:10:00,15.35,15.46,15.34,15.44,1668000.0,9.7159,9.7856,9.7096,9.7729,1668000.0
2009-04-23 10:20:00,15.45,15.59,15.44,15.59,2438400.0,9.7792,9.8678,9.7729,9.8678,2438400.0
2009-04-23 10:30:00,15.59,15.61,15.51,15.55,2609200.0,9.8678,9.8805,9.8172,9.8425,2609200.0
2009-04-23 10:40:00,15.55,15.56,15.42,15.44,1839900.0,9.8425,9.8489,9.7602,9.7729,1839900.0
2009-04-23 10:50:00,15.45,15.45,15.28,15.28,2415900.0,9.7792,9.7792,9.6716,9.6716,2415900.0
2009-04-23 11:00:00,15.29,15.36,15.27,15.3,2299000.0,9.678,9.7223,9.6653,9.6843,2299000.0
2009-04-23 11:10:00,15.3,15.32,15.18,15.21,2837000.0,9.6843,9.6969,9.6083,9.6273,2837000.0
2009-04-23 11:20:00,15.22,15.25,15.21,15.23,1728900.0,9.6337,9.6526,9.6273,9.64,1728900.0
2009-04-23 11:30:00,15.23,15.24,15.18,15.19,1273700.0,9.64,9.6463,9.6083,9.6147,1273700.0
2009-04-23 11:40:00,15.19,15.24,15.18,15.19,1027000.0,9.6147,9.6463,9.6083,9.6147,1027000.0
2009-04-23 11:50:00,15.2,15.24,15.12,15.12,2039300.0,9.621,9.6463,9.5704,9.5704,2039300.0
2009-04-23 12:00:00,15.13,15.17,15.1,15.14,1464300.0,9.5767,9.602,9.5577,9.583,1464300.0
2009-04-23 12:10:00,15.15,15.31,15.15,15.28,2930800.0,9.5893,9.6906,9.5893,9.6716,2930800.0
2009-04-23 12:20:00,15.27,15.29,15.18,15.22,873400.0,9.6653,9.678,9.6083,9.6337,873400.0
2009-04-23 12:30:00,15.22,15.25,15.16,15.24,889900.0,9.6337,9.6526,9.5957,9.6463,889900.0
2009-04-23 12:40:00,15.24,15.3,15.23,15.27,1353200.0,9.6463,9.6843,9.64,9.6653,1353200.0
2009-04-23 12:50:00,15.26,15.36,15.25,15.36,1510100.0,9.659,9.7223,9.6526,9.7223,1510100.0
2009-04-23 13:00:00,15.35,15.41,15.34,15.4,1296900.0,9.7159,9.7539,9.7096,9.7476,1296900.0
2009-04-23 13:10:00,15.39,15.41,15.33,15.4,1165700.0,9.7413,9.7539,9.7033,9.7476,1165700.0
2009-04-23 13:20:00,15.4,15.48,15.39,15.44,1618000.0,9.7476,9.7982,9.7413,9.7729,1618000.0
2009-04-23 13:30:00,15.44,15.52,15.43,15.49,1153400.0,9.7729,9.8235,9.7666,9.8046,1153400.0
2009-04-23 13:40:00,15.49,15.5,15.44,15.45,1007500.0,9.8046,9.8109,9.7729,9.7792,1007500.0
2009-04-23 13:50:00,15.46,15.5,15.42,15.48,728300.0,9.7856,9.8109,9.7602,9.7982,728300.0
2009-04-23 14:00:00,15.48,15.48,15.4,15.4,719200.0,9.7982,9.7982,9.7476,9.7476,719200.0
2009-04-23 14:10:00,15.41,15.42,15.34,15.35,1215500.0,9.7539,9.7602,9.7096,9.7159,1215500.0
2009-04-23 14:20:00,15.35,15.43,15.33,15.42,1003000.0,9.7159,9.7666,9.7033,9.7602,1003000.0
2009-04-23 14:30:00,15.43,15.5,15.42,15.49,792400.0,9.7666,9.8109,9.7602,9.8046,792400.0
2009-04-23 14:40:00,15.49,15.53,15.47,15.53,1106800.0,9.8046,9.8299,9.7919,9.8299,1106800.0
2009-04-23 14:50:00,15.52,15.53,15.41,15.41,1277400.0,9.8235,9.8299,9.7539,9.7539,1277400.0
2009-04-23 15:00:00,15.42,15.43,15.34,15.41,1906700.0,9.7602,9.7666,9.7096,9.7539,1906700.0
2009-04-23 15:10:00,15.4,15.41,15.25,15.27,2279900.0,9.7476,9.7539,9.6526,9.6653,2279900.0
2009-04-23 15:20:00,15.27,15.35,15.25,15.35,1919200.0,9.6653,9.7159,9.6526,9.7159,1919200.0
2009-04-23 15:30:00,15.35,15.38,15.28,15.37,1699700.0,9.7159,9.7349,9.6716,9.7286,1699700.0
2009-04-23 15:40:00,15.36,15.48,15.33,15.46,2046900.0,9.7223,9.7982,9.7033,9.7856,2046900.0
2009-04-23 15:50:00,15.45,15.56,15.41,15.52,4170500.0,9.7792,9.8489,9.7539,9.8235,4170500.0
2009-04-24 09:30:00,15.61,15.63,15.35,15.35,2693800.0,9.8805,9.8932,9.7159,9.7159,2693800.0
2009-04-24 09:40:00,15.35,15.4,15.3,15.34,2210500.0,9.7159,9.7476,9.6843,9.7096,2210500.0
2009-04-24 09:50:00,15.34,15.45,15.31,15.45,1509000.0,9.7096,9.7792,9.6906,9.7792,1509000.0
2009-04-24 10:00:00,15.45,15.49,15.4,15.41,1623500.0,9.7792,9.8046,9.7476,9.7539,1623500.0
2009-04-24 10:10:00,15.41,15.46,15.4,15.41,2545900.0,9.7539,9.7856,9.7476,9.7539,2545900.0
2009-04-24 10:20:00,15.42,15.43,15.34,15.34,2521600.0,9.7602,9.7666,9.7096,9.7096,2521600.0
2009-04-24 10:30:00,15.35,15.42,15.34,15.4,952200.0,9.7159,9.7602,9.7096,9.7476,952200.0
2009-04-24 10:40:00,15.39,15.46,15.37,15.44,964400.0,9.7413,9.7856,9.7286,9.7729,964400.0
2009-04-24 10:50:00,15.44,15.53,15.44,15.5,1032800.0,9.7729,9.8299,9.7729,9.8109,1032800.0
2009-04-24 11:00:00,15.5,15.55,15.49,15.52,1600100.0,9.8109,9.8425,9.8046,9.8235,1600100.0
2009-04-24 11:10:00,15.53,15.55,15.47,15.48,1230500.0,9.8299,9.8425,9.7919,9.7982,1230500.0
2009-04-24 11:20:00,15.48,15.52,15.45,15.52,812200.0,9.7982,9.8235,9.7792,9.8235,812200.0
2009-04-24 11:30:00,15.52,15.65,15.5,15.64,3188100.0,9.8235,9.9058,9.8109,9.8995,3188100.0
2009-04-24 11:40:00,15.65,15.72,15.62,15.72,2215600.0,9.9058,9.9501,9.8868,9.9501,2215600.0
2009-04-24 11:50:00,15.71,15.74,15.7,15.74,1484600.0,9.9438,9.9628,9.9375,9.9628,1484600.0
2009-04-24 12:00:00,15.73,15.74,15.65,15.66,905700.0,9.9565,9.9628,9.9058,9.9122,905700.0
2009-04-24 12:10:00,15.66,15.7,15.62,15.63,982200.0,9.9122,9.9375,9.8868,9.8932,982200.0
2009-04-24 12:20:00,15.64,15.64,15.56,15.56,680100.0,9.8995,9.8995,9.8489,9.8489,680100.0
2009-04-24 12:30:00,15.56,15.66,15.55,15.66,1216200.0,9.8489,9.9122,9.8425,9.9122,1216200.0
2009-04-24 12:40:00,15.66,15.66,15.6,15.6,594600.0,9.9122,9.9122,9.8742,9.8742,594600.0
2009-04-24 12:50:00,15.6,15.67,15.57,15.67,1219700.0,9.8742,9.9185,9.8552,9.9185,1219700.0
2009-04-24 13:00:00,15.67,15.7,15.65,15.65,851100.0,9.9185,9.9375,9.9058,9.9058,851100.0
2009-04-24 13:10:00,15.65,15.66,15.6,15.65,667800.0,9.9058,9.9122,9.8742,9.9058,667800.0
2009-04-24 13:20:00,15.65,15.68,15.59,15.63,1303400.0,9.9058,9.9248,9.8678,9.8932,1303400.0
2009-04-24 13:30:00,15.63,15.63,15.53,15.55,871400.0,9.8932,9.8932,9.8299,9.8425,871400.0
2009-04-24 13:40:00,15.54,15.56,15.53,15.53,517500.0,9.8362,9.8489,9.8299,9.8299,517500.0
2009-04-24 13:50:00,15.54,15.54,15.48,15.52,960200.0,9.8362,9.8362,9.7982,9.8235,960200.0
2009-04-24 14:00:00,15.52,15.58,15.46,15.47,2007100.0,9.8235,9.8615,9.7856,9.7919,2007100.0
2009-04-24 14:10:00,15.46,15.51,15.37,15.51,2410900.0,9.7856,9.8172,9.7286,9.8172,2410900.0
2009-04-24 14:20:00,15.5,15.56,15.47,15.53,1290300.0,9.8109,9.8489,9.7919,9.8299,1290300.0
2009-04-24 14:30:00,15.54,15.58,15.5,15.57,1269200.0,9.8362,9.8615,9.8109,9.8552,1269200.0
2009-04-24 14:40:00,15.57,15.67,15.54,15.65,2185500.0,9.8552,9.9185,9.8362,9.9058,2185500.0
2009-04-24 14:50:00,15.66,15.68,15.62,15.65,1222300.0,9.9122,9.9248,9.8868,9.9058,1222300.0
2009-04-24 15:00:00,15.64,15.7,15.61,15.66,2451400.0,9.8995,9.9375,9.8805,9.9122,2451400.0
2009-04-24 15:10:00,15.66,15.68,15.6,15.6,1170600.0,9.9122,9.9248,9.8742,9.8742,1170600.0
2009-04-24 15:20:00,15.6,15.64,15.57,15.6,1499200.0,9.8742,9.8995,9.8552,9.8742,1499200.0
2009-04-24 15:30:00,15.59,15.69,15.59,15.67,2934000.0,9.8678,9.9311,9.8678,9.9185,2934000.0
2009-04-24 15:40:00,15.67,15.73,15.64,15.65,3323900.0,9.9185,9.9565,9.8995,9.9058,3323900.0
2009-04-24 15:50:00,15.65,15.74,15.5,15.61,4872700.0,9.9058,9.9628,9.8109,9.8805,4872700.0
2009-04-27 09:30:00,15.33,15.49,15.27,15.47,2618200.0,9.7033,9.8046,9.6653,9.7919,2618200.0
2009-04-27 09:40:00,15.47,15.56,15.42,15.53,2032500.0,9.7919,9.8489,9.7602,9.8299,2032500.0
2009-04-27 09:50:00,15.53,15.61,15.5,15.51,1703900.0,9.8299,9.8805,9.8109,9.8172,1703900.0
2009-04-27 10:00:00,15.51,15.52,15.38,15.39,1699600.0,9.8172,9.8235,9.7349,9.7413,1699600.0
2009-04-27 10:10:00,15.39,15.46,15.29,15.44,2827800.0,9.7413,9.7856,9.678,9.7729,2827800.0
2009-04-27 10:20:00,15.45,15.52,15.4,15.48,2192600.0,9.7792,9.8235,9.7476,9.7982,2192600.0
2009-04-27 10:30:00,15.49,15.51,15.41,15.5,1189300.0,9.8046,9.8172,9.7539,9.8109,1189300.0
2009-04-27 10:40:00,15.5,15.51,15.46,15.48,1815700.0,9.8109,9.8172,9.7856,9.7982,1815700.0
2009-04-27 10:50:00,15.48,15.52,15.44,15.5,1209500.0,9.7982,9.8235,9.7729,9.8109,1209500.0
2009-04-27 11:00:00,15.5,15.63,15.49,15.62,2477700.0,9.8109,9.8932,9.8046,9.8868,2477700.0
2009-04-27 11:10:00,15.62,15.63,15.52,15.52,1224200.0,9.8868,9.8932,9.8235,9.8235,1224200.0
2009-04-27 11:20:00,15.52,15.56,15.49,15.56,1757400.0,9.8235,9.8489,9.8046,9.8489,1757400.0
2009-04-27 11:30:00,15.56,15.6,15.52,15.57,1013200.0,9.8489,9.8742,9.8235,9.8552,1013200.0
2009-04-27 11:40:00,15.57,15.57,15.5,15.53,1146700.0,9.8552,9.8552,9.8109,9.8299,1146700.0
2009-04-27 11:50:00,15.54,15.56,15.52,15.53,650700.0,9.8362,9.8489,9.8235,9.8299,650700.0
2009-04-27 12:00:00,15.53,15.6,15.52,15.52,1024000.0,9.8299,9.8742,9.8235,9.8235,1024000.0
2009-04-27 12:10:00,15.53,15.54,15.43,15.43,1146700.0,9.8299,9.8362,9.7666,9.7666,1146700.0
2009-04-27 12:20:00,15.43,15.45,15.4,15.43,1298800.0,9.7666,9.7792,9.7476,9.7666,1298800.0
2009-04-27 12:30:00,15.43,15.46,15.4,15.45,828800.0,9.7666,9.7856,9.7476,9.7792,828800.0
2009-04-27 12:40:00,15.46,15.48,15.42,15.46,657300.0,9.7856,9.7982,9.7602,9.7856,657300.0
2009-04-27 12:50:00,15.47,15.49,15.45,15.45,996900.0,9.7919,9.8046,9.7792,9.7792,996900.0
2009-04-27 13:00:00,15.45,15.47,15.38,15.39,2379900.0,9.7792,9.7919,9.7349,9.7413,2379900.0
2009-04-27 13:10:00,15.39,15.43,15.37,15.39,692800.0,9.7413,9.7666,9.7286,9.7413,692800.0
2009-04-27 13:20:00,15.39,15.41,15.35,15.35,496100.0,9.7413,9.7539,9.7159,9.7159,496100.0
2009-04-27 13:30:00,15.35,15.35,15.27,15.3,1557900.0,9.7159,9.7159,9.6653,9.6843,1557900.0
2009-04-27 13:40:00,15.3,15.37,15.3,15.3,951000.0,9.6843,9.7286,9.6843,9.6843,951000.0
2009-04-27 13:50:00,15.3,15.34,15.28,15.33,1146700.0,9.6843,9.7096,9.6716,9.7033,1146700.0
2009-04-27 14:00:00,15.34,15.34,15.25,15.25,1122300.0,9.7096,9.7096,9.6526,9.6526,1122300.0
2009-04-27 14:10:00,15.25,15.29,15.22,15.25,1363500.0,9.6526,9.678,9.6337,9.6526,1363500.0
2009-04-27 14:20:00,15.24,15.27,15.21,15.25,872800.0,9.6463,9.6653,9.6273,9.6526,872800.0
2009-04-27 14:30:00,15.25,15.33,15.23,15.31,1621300.0,9.6526,9.7033,9.64,9.6906,1621300.0
2009-04-27 14:40:00,15.31,15.33,15.25,15.27,1595600.0,9.6906,9.7033,9.6526,9.6653,1595600.0
2009-04-27 14:50:00,15.28,15.31,15.26,15.3,1071700.0,9.6716,9.6906,9.659,9.6843,1071700.0
2009-04-27 15:00:00,15.31,15.31,15.26,15.29,1061200.0,9.6906,9.6906,9.659,9.678,1061200.0
2009-04-27 15:10:00,15.29,15.39,15.28,15.38,1490500.0,9.678,9.7413,9.6716,9.7349,1490500.0
2009-04-27 15:20:00,15.38,15.39,15.32,15.37,1764700.0,9.7349,9.7413,9.6969,9.7286,1764700.0
2009-04-27 15:30:00,15.37,15.41,15.32,15.32,2392600.0,9.7286,9.7539,9.6969,9.6969,2392600.0
2009-04-27 15:40:00,15.33,15.44,15.31,15.42,2447200.0,9.7033,9.7729,9.6906,9.7602,2447200.0
2009-04-27 15:50:00,15.43,15.43,15.29,15.29,4069600.0,9.7666,9.7666,9.678,9.678,4069600.0
2009-04-28 09:30:00,15.12,15.2,15.05,15.07,3612700.0,9.5704,9.621,9.5261,9.5387,3612700.0
2009-04-28 09:40:00,15.08,15.11,15.07,15.07,1685400.0,9.545,9.564,9.5387,9.5387,1685400.0
2009-04-28 09:50:00,15.08,15.19,15.07,15.18,2321100.0,9.545,9.6147,9.5387,9.6083,2321100.0
2009-04-28 10:00:00,15.19,15.24,15.18,15.19,1713600.0,9.6147,9.6463,9.6083,9.6147,1713600.0
2009-04-28 10:10:00,15.18,15.28,15.18,15.28,1606500.0,9.6083,9.6716,9.6083,9.6716,1606500.0
2009-04-28 10:20:00,15.28,15.32,15.27,15.28,1167900.0,9.6716,9.6969,9.6653,9.6716,1167900.0
2009-04-28 10:30:00,15.28,15.29,15.23,15.29,1298400.0,9.6716,9.678,9.64,9.678,1298400.0
2009-04-28 10:40:00,15.3,15.38,15.27,15.35,1607500.0,9.6843,9.7349,9.6653,9.7159,1607500.0
2009-04-28 10:50:00,15.36,15.41,15.31,15.38,1596700.0,9.7223,9.7539,9.6906,9.7349,1596700.0
2009-04-28 11:00:00,15.38,15.41,15.34,15.35,545000.0,9.7349,9.7539,9.7096,9.7159,545000.0
2009-04-28 11:10:00,15.35,15.39,15.32,15.35,490000.0,9.7159,9.7413,9.6969,9.7159,490000.0
2009-04-28 11:20:00,15.33,15.36,15.31,15.32,548400.0,9.7033,9.7223,9.6906,9.6969,548400.0
2009-04-28 11:30:00,15.31,15.35,15.28,15.34,894100.0,9.6906,9.7159,9.6716,9.7096,894100.0
2009-04-28 11:40:00,15.34,15.36,15.26,15.26,495500.0,9.7096,9.7223,9.659,9.659,495500.0
2009-04-28 11:50:00,15.26,15.33,15.25,15.32,733200.0,9.659,9.7033,9.6526,9.6969,733200.0
2009-04-28 12:00:00,15.32,15.38,15.32,15.32,894000.0,9.6969,9.7349,9.6969,9.6969,894000.0
2009-04-28 12:10:00,15.32,15.34,15.29,15.31,623600.0,9.6969,9.7096,9.678,9.6906,623600.0
2009-04-28 12:20:00,15.32,15.39,15.31,15.31,668000.0,9.6969,9.7413,9.6906,9.6906,668000.0
2009-04-28 12:30:00,15.32,15.34,15.3,15.32,557200.0,9.6969,9.7096,9.6843,9.6969,557200.0
2009-04-28 12:40:00,15.31,15.32,15.28,15.29,454800.0,9.6906,9.6969,9.6716,9.678,454800.0
2009-04-28 12:50:00,15.29,15.29,15.27,15.28,248500.0,9.678,9.678,9.6653,9.6716,248500.0
2009-04-28 13:00:00,15.28,15.32,15.21,15.22,1432100.0,9.6716,9.6969,9.6273,9.6337,1432100.0
2009-04-28 13:10:00,15.22,15.23,15.13,15.19,1482900.0,9.6337,9.64,9.5767,9.6147,1482900.0
2009-04-28 13:20:00,15.19,15.2,15.15,15.16,967100.0,9.6147,9.621,9.5893,9.5957,967100.0
2009-04-28 13:30:00,15.17,15.21,15.15,15.17,896100.0,9.602,9.6273,9.5893,9.602,896100.0
2009-04-28 13:40:00,15.16,15.18,15.11,15.13,1111600.0,9.5957,9.6083,9.564,9.5767,1111600.0
2009-04-28 13:50:00,15.12,15.14,15.06,15.07,1829700.0,9.5704,9.583,9.5324,9.5387,1829700.0
2009-04-28 14:00:00,15.08,15.18,15.08,15.17,803200.0,9.545,9.6083,9.545,9.602,803200.0
2009-04-28 14:10:00,15.17,15.2,15.12,15.15,1022600.0,9.602,9.621,9.5704,9.5893,1022600.0
2009-04-28 14:20:00,15.14,15.23,15.14,15.2,959300.0,9.583,9.64,9.583,9.621,959300.0
2009-04-28 14:30:00,15.21,15.25,15.19,15.23,1145100.0,9.6273,9.6526,9.6147,9.64,1145100.0
2009-04-28 14:40:00,15.24,15.24,15.15,15.15,1329100.0,9.6463,9.6463,9.5893,9.5893,1329100.0
2009-04-28 14:50:00,15.16,15.2,15.14,15.15,1495100.0,9.5957,9.621,9.583,9.5893,1495100.0
2009-04-28 15:00:00,15.14,15.2,15.11,15.16,1476900.0,9.583,9.621,9.564,9.5957,1476900.0
2009-04-28 15:10:00,15.17,15.19,15.1,15.1,1170200.0,9.602,9.6147,9.5577,9.5577,1170200.0
2009-04-28 15:20:00,15.1,15.14,15.08,15.09,1465000.0,9.5577,9.583,9.545,9.5514,1465000.0
2009-04-28 15:30:00,15.08,15.12,15.05,15.06,2325900.0,9.545,9.5704,9.5261,9.5324,2325900.0
2009-04-28 15:40:00,15.06,15.11,15.04,15.08,2240500.0,9.5324,9.564,9.5197,9.545,2240500.0
2009-04-28 15:50:00,15.09,15.11,15.05,15.1,3965300.0,9.5514,9.564,9.5261,9.5577,3965300.0
2009-04-29 09:30:00,15.2,15.29,15.1,15.16,3082000.0,9.621,9.678,9.5577,9.5957,3082000.0
2009-04-29 09:40:00,15.16,15.2,15.07,15.17,2035000.0,9.5957,9.621,9.5387,9.602,2035000.0
2009-04-29 09:50:00,15.17,15.2,15.16,15.19,1644700.0,9.602,9.621,9.5957,9.6147,1644700.0
2009-04-29 10:00:00,15.19,15.2,15.1,15.19,1864700.0,9.6147,9.621,9.5577,9.6147,1864700.0
2009-04-29 10:10:00,15.19,15.2,15.13,15.2,1471600.0,9.6147,9.621,9.5767,9.621,1471600.0
2009-04-29 10:20:00,15.2,15.3,15.18,15.3,2326200.0,9.621,9.6843,9.6083,9.6843,2326200.0
2009-04-29 10:30:00,15.29,15.3,15.21,15.23,1359700.0,9.678,9.6843,9.6273,9.64,1359700.0
2009-04-29 10:40:00,15.22,15.35,15.22,15.34,2324500.0,9.6337,9.7159,9.6337,9.7096,2324500.0
2009-04-29 10:50:00,15.34,15.34,15.27,15.29,2429300.0,9.7096,9.7096,9.6653,9.678,2429300.0
2009-04-29 11:00:00,15.3,15.31,15.21,15.26,1889500.0,9.6843,9.6906,9.6273,9.659,1889500.0
2009-04-29 11:10:00,15.26,15.32,15.25,15.32,1485100.0,9.659,9.6969,9.6526,9.6969,1485100.0
2009-04-29 11:20:00,15.32,15.38,15.31,15.32,1511700.0,9.6969,9.7349,9.6906,9.6969,1511700.0
2009-04-29 11:30:00,15.32,15.35,15.29,15.34,1196100.0,9.6969,9.7159,9.678,9.7096,1196100.0
2009-04-29 11:40:00,15.34,15.37,15.32,15.36,1170400.0,9.7096,9.7286,9.6969,9.7223,1170400.0
2009-04-29 11:50:00,15.36,15.37,15.3,15.31,598200.0,9.7223,9.7286,9.6843,9.6906,598200.0
2009-04-29 12:00:00,15.3,15.35,15.28,15.28,602000.0,9.6843,9.7159,9.6716,9.6716,602000.0
2009-04-29 12:10:00,15.28,15.37,15.28,15.35,1185900.0,9.6716,9.7286,9.6716,9.7159,1185900.0
2009-04-29 12:20:00,15.35,15.36,15.33,15.35,725900.0,9.7159,9.7223,9.7033,9.7159,725900.0
2009-04-29 12:30:00,15.35,15.37,15.33,15.35,1045600.0,9.7159,9.7286,9.7033,9.7159,1045600.0
2009-04-29 12:40:00,15.35,15.36,15.32,15.32,655100.0,9.7159,9.7223,9.6969,9.6969,655100.0
2009-04-29 12:50:00,15.33,15.35,15.32,15.35,509700.0,9.7033,9.7159,9.6969,9.7159,509700.0
2009-04-29 13:00:00,15.35,15.35,15.28,15.28,749400.0,9.7159,9.7159,9.6716,9.6716,749400.0
2009-04-29 13:10:00,15.29,15.38,15.28,15.36,986200.0,9.678,9.7349,9.6716,9.7223,986200.0
2009-04-29 13:20:00,15.36,15.44,15.36,15.43,1363800.0,9.7223,9.7729,9.7223,9.7666,1363800.0
2009-04-29 13:30:00,15.44,15.44,15.37,15.39,1361700.0,9.7729,9.7729,9.7286,9.7413,1361700.0
2009-04-29 13:40:00,15.39,15.4,15.37,15.38,346200.0,9.7413,9.7476,9.7286,9.7349,346200.0
2009-04-29 13:50:00,15.38,15.39,15.36,15.36,462300.0,9.7349,9.7413,9.7223,9.7223,462300.0
2009-04-29 14:00:00,15.36,15.4,15.32,15.4,926500.0,9.7223,9.7476,9.6969,9.7476,926500.0
2009-04-29 14:10:00,15.4,15.44,15.33,15.4,1800300.0,9.7476,9.7729,9.7033,9.7476,1800300.0
2009-04-29 14:20:00,15.4,15.44,15.32,15.4,1382500.0,9.7476,9.7729,9.6969,9.7476,1382500.0
2009-04-29 14:30:00,15.4,15.55,15.38,15.53,2383200.0,9.7476,9.8425,9.7349,9.8299,2383200.0
2009-04-29 14:40:00,15.52,15.54,15.43,15.44,1748800.0,9.8235,9.8362,9.7666,9.7729,1748800.0
2009-04-29 14:50:00,15.44,15.48,15.39,15.46,1549200.0,9.7729,9.7982,9.7413,9.7856,1549200.0
2009-04-29 15:00:00,15.46,15.48,15.4,15.46,958900.0,9.7856,9.7982,9.7476,9.7856,958900.0
2009-04-29 15:10:00,15.46,15.5,15.39,15.4,1291400.0,9.7856,9.8109,9.7413,9.7476,1291400.0
2009-04-29 15:20:00,15.4,15.43,15.32,15.33,1566200.0,9.7476,9.7666,9.6969,9.7033,1566200.0
2009-04-29 15:30:00,15.33,15.37,15.28,15.36,1741300.0,9.7033,9.7286,9.6716,9.7223,1741300.0
2009-04-29 15:40:00,15.36,15.39,15.22,15.26,2214700.0,9.7223,9.7413,9.6337,9.659,2214700.0
2009-04-29 15:50:00,15.25,15.35,15.23,15.35,3836500.0,9.6526,9.7159,9.64,9.7159,3836500.0
2009-04-30 09:30:00,15.62,15.67,15.5,15.6,4699900.0,9.8868,9.9185,9.8109,9.8742,4699900.0
2009-04-30 09:40:00,15.6,15.83,15.59,15.74,3759200.0,9.8742,10.0198,9.8678,9.9628,3759200.0
2009-04-30 09:50:00,15.73,15.88,15.73,15.86,3166200.0,9.9565,10.0514,9.9565,10.0387,3166200.0
2009-04-30 10:00:00,15.86,16.06,15.84,16.01,3775500.0,10.0387,10.1653,10.0261,10.1337,3775500.0
2009-04-30 10:10:00,16.01,16.05,15.96,15.97,2349600.0,10.1337,10.159,10.102,10.1084,2349600.0
2009-04-30 10:20:00,15.96,15.97,15.86,15.97,2424500.0,10.102,10.1084,10.0387,10.1084,2424500.0
2009-04-30 10:30:00,15.97,15.99,15.93,15.99,1528100.0,10.1084,10.121,10.0831,10.121,1528100.0
2009-04-30 10:40:00,15.98,16.02,15.87,15.9,2164400.0,10.1147,10.14,10.0451,10.0641,2164400.0
2009-04-30 10:50:00,15.9,16.01,15.87,15.99,1751100.0,10.0641,10.1337,10.0451,10.121,1751100.0
2009-04-30 11:00:00,15.99,16.06,15.98,16.04,1613500.0,10.121,10.1653,10.1147,10.1527,1613500.0
2009-04-30 11:10:00,16.05,16.16,16.04,16.14,1911100.0,10.159,10.2286,10.1527,10.216,1911100.0
2009-04-30 11:20:00,16.14,16.14,16.03,16.06,1501100.0,10.216,10.216,10.1464,10.1653,1501100.0
2009-04-30 11:30:00,16.07,16.09,15.98,15.98,1695400.0,10.1717,10.1843,10.1147,10.1147,1695400.0
2009-04-30 11:40:00,15.99,16.11,15.98,16.1,1542900.0,10.121,10.197,10.1147,10.1907,1542900.0
2009-04-30 11:50:00,16.11,16.12,15.98,16.02,1775100.0,10.197,10.2033,10.1147,10.14,1775100.0
2009-04-30 12:00:00,16.01,16.04,15.95,16.0,842100.0,10.1337,10.1527,10.0957,10.1274,842100.0
2009-04-30 12:10:00,15.99,16.04,15.97,16.02,884000.0,10.121,10.1527,10.1084,10.14,884000.0
2009-04-30 12:20:00,16.02,16.08,16.01,16.08,1000900.0,10.14,10.178,10.1337,10.178,1000900.0
2009-04-30 12:30:00,16.08,16.08,15.88,15.93,1421400.0,10.178,10.178,10.0514,10.0831,1421400.0
2009-04-30 12:40:00,15.92,15.93,15.83,15.87,2035200.0,10.0767,10.0831,10.0198,10.0451,2035200.0
2009-04-30 12:50:00,15.86,15.88,15.83,15.87,1136400.0,10.0387,10.0514,10.0198,10.0451,1136400.0
2009-04-30 13:00:00,15.87,15.93,15.83,15.91,810800.0,10.0451,10.0831,10.0198,10.0704,810800.0
2009-04-30 13:10:00,15.91,15.91,15.8,15.8,835300.0,10.0704,10.0704,10.0008,10.0008,835300.0
2009-04-30 13:20:00,15.8,15.82,15.67,15.7,1999500.0,10.0008,10.0134,9.9185,9.9375,1999500.0
2009-04-30 13:30:00,15.69,15.76,15.68,15.72,956600.0,9.9311,9.9755,9.9248,9.9501,956600.0
2009-04-30 13:40:00,15.72,15.77,15.71,15.77,817700.0,9.9501,9.9818,9.9438,9.9818,817700.0
2009-04-30 13:50:00,15.77,15.83,15.71,15.82,829900.0,9.9818,10.0198,9.9438,10.0134,829900.0
2009-04-30 14:00:00,15.83,15.86,15.8,15.81,617000.0,10.0198,10.0387,10.0008,10.0071,617000.0
2009-04-30 14:10:00,15.82,15.87,15.75,15.86,845900.0,10.0134,10.0451,9.9691,10.0387,845900.0
2009-04-30 14:20:00,15.86,15.92,15.85,15.9,792700.0,10.0387,10.0767,10.0324,10.0641,792700.0
2009-04-30 14:30:00,15.9,15.92,15.87,15.91,788400.0,10.0641,10.0767,10.0451,10.0704,788400.0
2009-04-30 14:40:00,15.92,15.92,15.81,15.86,1231000.0,10.0767,10.0767,10.0071,10.0387,1231000.0
2009-04-30 14:50:00,15.85,15.88,15.8,15.85,1179100.0,10.0324,10.0514,10.0008,10.0324,1179100.0
2009-04-30 15:00:00,15.85,15.86,15.63,15.67,1984400.0,10.0324,10.0387,9.8932,9.9185,1984400.0
2009-04-30 15:10:00,15.67,15.72,15.6,15.63,1920200.0,9.9185,9.9501,9.8742,9.8932,1920200.0
2009-04-30 15:20:00,15.63,15.73,15.63,15.68,1781500.0,9.8932,9.9565,9.8932,9.9248,1781500.0
2009-04-30 15:30:00,15.67,15.81,15.66,15.77,1705500.0,9.9185,10.0071,9.9122,9.9818,1705500.0
2009-04-30 15:40:00,15.77,15.82,15.73,15.79,1979600.0,9.9818,10.0134,9.9565,9.9944,1979600.0
2009-04-30 15:50:00,15.79,15.84,15.72,15.78,3822100.0,9.9944,10.0261,9.9501,9.9881,3822100.0
2009-05-01 09:30:00,15.76,15.81,15.64,15.75,1928900.0,9.9755,10.0071,9.8995,9.9691,1928900.0
2009-05-01 09:40:00,15.75,15.77,15.56,15.56,2300300.0,9.9691,9.9818,9.8489,9.8489,2300300.0
2009-05-01 09:50:00,15.57,15.62,15.55,15.59,2111400.0,9.8552,9.8868,9.8425,9.8678,2111400.0
2009-05-01 10:00:00,15.6,15.63,15.55,15.55,1790200.0,9.8742,9.8932,9.8425,9.8425,1790200.0
2009-05-01 10:10:00,15.56,15.57,15.5,15.5,1234400.0,9.8489,9.8552,9.8109,9.8109,1234400.0
2009-05-01 10:20:00,15.5,15.54,15.49,15.52,1084400.0,9.8109,9.8362,9.8046,9.8235,1084400.0
2009-05-01 10:30:00,15.51,15.54,15.48,15.49,992800.0,9.8172,9.8362,9.7982,9.8046,992800.0
2009-05-01 10:40:00,15.49,15.56,15.48,15.55,548600.0,9.8046,9.8489,9.7982,9.8425,548600.0
2009-05-01 10:50:00,15.55,15.55,15.51,15.51,587300.0,9.8425,9.8425,9.8172,9.8172,587300.0
2009-05-01 11:00:00,15.52,15.59,15.51,15.57,619100.0,9.8235,9.8678,9.8172,9.8552,619100.0
2009-05-01 11:10:00,15.57,15.63,15.56,15.57,699700.0,9.8552,9.8932,9.8489,9.8552,699700.0
2009-05-01 11:20:00,15.56,15.58,15.53,15.53,935200.0,9.8489,9.8615,9.8299,9.8299,935200.0
2009-05-01 11:30:00,15.54,15.56,15.52,15.56,897500.0,9.8362,9.8489,9.8235,9.8489,897500.0
2009-05-01 11:40:00,15.56,15.57,15.52,15.55,423700.0,9.8489,9.8552,9.8235,9.8425,423700.0
2009-05-01 11:50:00,15.55,15.57,15.5,15.53,731100.0,9.8425,9.8552,9.8109,9.8299,731100.0
2009-05-01 12:00:00,15.52,15.53,15.5,15.52,664400.0,9.8235,9.8299,9.8109,9.8235,664400.0
2009-05-01 12:10:00,15.51,15.59,15.5,15.58,792600.0,9.8172,9.8678,9.8109,9.8615,792600.0
2009-05-01 12:20:00,15.58,15.59,15.54,15.55,606300.0,9.8615,9.8678,9.8362,9.8425,606300.0
2009-05-01 12:30:00,15.55,15.59,15.52,15.59,375100.0,9.8425,9.8678,9.8235,9.8678,375100.0
2009-05-01 12:40:00,15.59,15.62,15.56,15.59,898400.0,9.8678,9.8868,9.8489,9.8678,898400.0
2009-05-01 12:50:00,15.59,15.63,15.55,15.61,1053400.0,9.8678,9.8932,9.8425,9.8805,1053400.0
2009-05-01 13:00:00,15.62,15.64,15.58,15.64,349300.0,9.8868,9.8995,9.8615,9.8995,349300.0
2009-05-01 13:10:00,15.64,15.71,15.61,15.7,1094600.0,9.8995,9.9438,9.8805,9.9375,1094600.0
2009-05-01 13:20:00,15.69,15.74,15.69,15.74,473700.0,9.9311,9.9628,9.9311,9.9628,473700.0
2009-05-01 13:30:00,15.74,15.79,15.68,15.78,1404100.0,9.9628,9.9944,9.9248,9.9881,1404100.0
2009-05-01 13:40:00,15.78,15.85,15.77,15.81,1162800.0,9.9881,10.0324,9.9818,10.0071,1162800.0
2009-05-01 13:50:00,15.81,15.82,15.78,15.8,603900.0,10.0071,10.0134,9.9881,10.0008,603900.0
2009-05-01 14:00:00,15.8,15.81,15.77,15.8,420400.0,10.0008,10.0071,9.9818,10.0008,420400.0
2009-05-01 14:10:00,15.8,15.81,15.73,15.73,770900.0,10.0008,10.0071,9.9565,9.9565,770900.0
2009-05-01 14:20:00,15.73,15.77,15.71,15.72,585300.0,9.9565,9.9818,9.9438,9.9501,585300.0
2009-05-01 14:30:00,15.73,15.77,15.7,15.71,874400.0,9.9565,9.9818,9.9375,9.9438,874400.0
2009-05-01 14:40:00,15.71,15.73,15.66,15.66,1730500.0,9.9438,9.9565,9.9122,9.9122,1730500.0
2009-05-01 14:50:00,15.66,15.66,15.61,15.63,1501800.0,9.9122,9.9122,9.8805,9.8932,1501800.0
2009-05-01 15:00:00,15.62,15.68,15.6,15.61,1312200.0,9.8868,9.9248,9.8742,9.8805,1312200.0
2009-05-01 15:10:00,15.61,15.61,15.54,15.56,1331800.0,9.8805,9.8805,9.8362,9.8489,1331800.0
2009-05-01 15:20:00,15.56,15.61,15.56,15.6,1385100.0,9.8489,9.8805,9.8489,9.8742,1385100.0
2009-05-01 15:30:00,15.6,15.63,15.56,15.6,1834000.0,9.8742,9.8932,9.8489,9.8742,1834000.0
2009-05-01 15:40:00,15.6,15.65,15.58,15.6,1497300.0,9.8742,9.9058,9.8615,9.8742,1497300.0
2009-05-01 15:50:00,15.6,15.81,15.59,15.81,6769500.0,9.8742,10.0071,9.8678,10.0071,6769500.0
2009-05-04 09:30:00,16.29,16.3,16.14,16.25,8039600.0,10.3109,10.3173,10.216,10.2856,8039600.0
2009-05-04 09:40:00,16.25,16.42,16.25,16.35,4664700.0,10.2856,10.3932,10.2856,10.3489,4664700.0
2009-05-04 09:50:00,16.35,16.45,16.28,16.44,3600400.0,10.3489,10.4122,10.3046,10.4059,3600400.0
2009-05-04 10:00:00,16.44,16.55,16.43,16.51,4360600.0,10.4059,10.4755,10.3995,10.4502,4360600.0
2009-05-04 10:10:00,16.51,16.62,16.5,16.59,2546200.0,10.4502,10.5198,10.4438,10.5008,2546200.0
2009-05-04 10:20:00,16.59,16.66,16.54,16.56,3067700.0,10.5008,10.5451,10.4692,10.4818,3067700.0
2009-05-04 10:30:00,16.55,16.58,16.5,16.55,1498600.0,10.4755,10.4945,10.4438,10.4755,1498600.0
2009-05-04 10:40:00,16.56,16.61,16.51,16.61,1745900.0,10.4818,10.5135,10.4502,10.5135,1745900.0
2009-05-04 10:50:00,16.61,16.66,16.58,16.62,1613600.0,10.5135,10.5451,10.4945,10.5198,1613600.0
2009-05-04 11:00:00,16.63,16.74,16.63,16.65,2422500.0,10.5261,10.5958,10.5261,10.5388,2422500.0
2009-05-04 11:10:00,16.65,16.66,16.58,16.6,1517700.0,10.5388,10.5451,10.4945,10.5071,1517700.0
2009-05-04 11:20:00,16.59,16.6,16.48,16.55,2547900.0,10.5008,10.5071,10.4312,10.4755,2547900.0
2009-05-04 11:30:00,16.55,16.6,16.5,16.52,1491800.0,10.4755,10.5071,10.4438,10.4565,1491800.0
2009-05-04 11:40:00,16.52,16.58,16.5,16.57,1349800.0,10.4565,10.4945,10.4438,10.4881,1349800.0
2009-05-04 11:50:00,16.57,16.58,16.48,16.5,901900.0,10.4881,10.4945,10.4312,10.4438,901900.0
2009-05-04 12:00:00,16.5,16.58,16.49,16.55,1074000.0,10.4438,10.4945,10.4375,10.4755,1074000.0
2009-05-04 12:10:00,16.55,16.56,16.47,16.49,1392600.0,10.4755,10.4818,10.4249,10.4375,1392600.0
2009-05-04 12:20:00,16.5,16.57,16.49,16.56,965000.0,10.4438,10.4881,10.4375,10.4818,965000.0
2009-05-04 12:30:00,16.57,16.6,16.54,16.58,1321500.0,10.4881,10.5071,10.4692,10.4945,1321500.0
2009-05-04 12:40:00,16.58,16.64,16.57,16.61,1007800.0,10.4945,10.5325,10.4881,10.5135,1007800.0
2009-05-04 12:50:00,16.62,16.62,16.58,16.59,746900.0,10.5198,10.5198,10.4945,10.5008,746900.0
2009-05-04 13:00:00,16.6,16.62,16.59,16.62,531400.0,10.5071,10.5198,10.5008,10.5198,531400.0
2009-05-04 13:10:00,16.62,16.63,16.59,16.63,984800.0,10.5198,10.5261,10.5008,10.5261,984800.0
2009-05-04 13:20:00,16.63,16.65,16.62,16.63,991900.0,10.5261,10.5388,10.5198,10.5261,991900.0
2009-05-04 13:30:00,16.64,16.67,16.63,16.67,646400.0,10.5325,10.5514,10.5261,10.5514,646400.0
2009-05-04 13:40:00,16.67,16.67,16.64,16.65,684900.0,10.5514,10.5514,10.5325,10.5388,684900.0
2009-05-04 13:50:00,16.64,16.67,16.61,16.64,968200.0,10.5325,10.5514,10.5135,10.5325,968200.0
2009-05-04 14:00:00,16.64,16.65,16.57,16.58,998200.0,10.5325,10.5388,10.4881,10.4945,998200.0
2009-05-04 14:10:00,16.58,16.62,16.55,16.62,1384100.0,10.4945,10.5198,10.4755,10.5198,1384100.0
2009-05-04 14:20:00,16.61,16.67,16.59,16.66,974300.0,10.5135,10.5514,10.5008,10.5451,974300.0
2009-05-04 14:30:00,16.66,16.69,16.63,16.65,1075300.0,10.5451,10.5641,10.5261,10.5388,1075300.0
2009-05-04 14:40:00,16.64,16.68,16.6,16.64,1306900.0,10.5325,10.5578,10.5071,10.5325,1306900.0
2009-05-04 14:50:00,16.64,16.67,16.59,16.63,2371200.0,10.5325,10.5514,10.5008,10.5261,2371200.0
2009-05-04 15:00:00,16.63,16.68,16.6,16.61,1271400.0,10.5261,10.5578,10.5071,10.5135,1271400.0
2009-05-04 15:10:00,16.6,16.66,16.6,16.63,2235800.0,10.5071,10.5451,10.5071,10.5261,2235800.0
2009-05-04 15:20:00,16.62,16.65,16.6,16.62,1646700.0,10.5198,10.5388,10.5071,10.5198,1646700.0
2009-05-04 15:30:00,16.63,16.64,16.55,16.57,2039200.0,10.5261,10.5325,10.4755,10.4881,2039200.0
2009-05-04 15:40:00,16.57,16.61,16.54,16.56,2538800.0,10.4881,10.5135,10.4692,10.4818,2538800.0
2009-05-04 15:50:00,16.55,16.69,16.53,16.65,5940000.0,10.4755,10.5641,10.4628,10.5388,5940000.0
2009-05-05 09:30:00,16.52,16.53,16.3,16.4,4287600.0,10.5471,10.5535,10.4066,10.4705,4287600.0
2009-05-05 09:40:00,16.41,16.42,16.22,16.25,2420100.0,10.4769,10.4832,10.3556,10.3747,2420100.0
2009-05-05 09:50:00,16.25,16.27,16.15,16.21,2430500.0,10.3747,10.3875,10.3109,10.3492,2430500.0
2009-05-05 10:00:00,16.22,16.26,16.14,16.2,2817200.0,10.3556,10.3811,10.3045,10.3428,2817200.0
2009-05-05 10:10:00,16.2,16.26,16.19,16.25,2039800.0,10.3428,10.3811,10.3364,10.3747,2039800.0
2009-05-05 10:20:00,16.25,16.25,16.06,16.09,2649200.0,10.3747,10.3747,10.2534,10.2726,2649200.0
2009-05-05 10:30:00,16.08,16.15,16.02,16.04,2296500.0,10.2662,10.3109,10.2279,10.2406,2296500.0
2009-05-05 10:40:00,16.04,16.08,16.03,16.05,1415200.0,10.2406,10.2662,10.2343,10.247,1415200.0
2009-05-05 10:50:00,16.04,16.06,15.99,16.01,1993900.0,10.2406,10.2534,10.2087,10.2215,1993900.0
2009-05-05 11:00:00,16.02,16.03,15.93,16.0,2702000.0,10.2279,10.2343,10.1704,10.2151,2702000.0
2009-05-05 11:10:00,16.0,16.1,16.0,16.03,1671000.0,10.2151,10.2789,10.2151,10.2343,1671000.0
2009-05-05 11:20:00,16.03,16.14,16.02,16.11,1613700.0,10.2343,10.3045,10.2279,10.2853,1613700.0
2009-05-05 11:30:00,16.12,16.15,16.1,16.11,1190100.0,10.2917,10.3109,10.2789,10.2853,1190100.0
2009-05-05 11:40:00,16.1,16.2,16.1,16.2,816000.0,10.2789,10.3428,10.2789,10.3428,816000.0
2009-05-05 11:50:00,16.19,16.2,16.15,16.15,747400.0,10.3364,10.3428,10.3109,10.3109,747400.0
2009-05-05 12:00:00,16.16,16.21,16.16,16.19,748500.0,10.3173,10.3492,10.3173,10.3364,748500.0
2009-05-05 12:10:00,16.17,16.2,16.15,16.18,463200.0,10.3236,10.3428,10.3109,10.33,463200.0
2009-05-05 12:20:00,16.18,16.19,16.12,16.15,354600.0,10.33,10.3364,10.2917,10.3109,354600.0
2009-05-05 12:30:00,16.15,16.15,16.1,16.1,678500.0,10.3109,10.3109,10.2789,10.2789,678500.0
2009-05-05 12:40:00,16.1,16.11,16.06,16.11,565100.0,10.2789,10.2853,10.2534,10.2853,565100.0
2009-05-05 12:50:00,16.11,16.12,16.07,16.09,650800.0,10.2853,10.2917,10.2598,10.2726,650800.0
2009-05-05 13:00:00,16.08,16.16,16.06,16.1,840300.0,10.2662,10.3173,10.2534,10.2789,840300.0
2009-05-05 13:10:00,16.1,16.12,16.05,16.07,770800.0,10.2789,10.2917,10.247,10.2598,770800.0
2009-05-05 13:20:00,16.07,16.1,16.01,16.02,840000.0,10.2598,10.2789,10.2215,10.2279,840000.0
2009-05-05 13:30:00,16.03,16.08,16.02,16.07,663400.0,10.2343,10.2662,10.2279,10.2598,663400.0
2009-05-05 13:40:00,16.07,16.45,16.02,16.05,742400.0,10.2598,10.5024,10.2279,10.247,742400.0
2009-05-05 13:50:00,16.06,16.1,16.06,16.08,801700.0,10.2534,10.2789,10.2534,10.2662,801700.0
2009-05-05 14:00:00,16.08,16.11,16.07,16.11,1081800.0,10.2662,10.2853,10.2598,10.2853,1081800.0
2009-05-05 14:10:00,16.11,16.15,16.09,16.09,1362600.0,10.2853,10.3109,10.2726,10.2726,1362600.0
2009-05-05 14:20:00,16.1,16.49,16.01,16.02,1212600.0,10.2789,10.5279,10.2215,10.2279,1212600.0
2009-05-05 14:30:00,16.01,16.05,16.0,16.03,854100.0,10.2215,10.247,10.2151,10.2343,854100.0
2009-05-05 14:40:00,16.03,16.08,16.02,16.07,809900.0,10.2343,10.2662,10.2279,10.2598,809900.0
2009-05-05 14:50:00,16.07,16.1,16.04,16.04,1063700.0,10.2598,10.2789,10.2406,10.2406,1063700.0
2009-05-05 15:00:00,16.04,16.13,16.01,16.11,1729700.0,10.2406,10.2981,10.2215,10.2853,1729700.0
2009-05-05 15:10:00,16.11,16.15,16.06,16.14,1688400.0,10.2853,10.3109,10.2534,10.3045,1688400.0
2009-05-05 15:20:00,16.13,16.16,16.09,16.1,1851100.0,10.2981,10.3173,10.2726,10.2789,1851100.0
2009-05-05 15:30:00,16.11,16.18,16.09,16.11,1894900.0,10.2853,10.33,10.2726,10.2853,1894900.0
2009-05-05 15:40:00,16.1,16.2,16.1,16.17,2301900.0,10.2789,10.3428,10.2789,10.3236,2301900.0
2009-05-05 15:50:00,16.17,16.2,16.1,16.16,3787900.0,10.3236,10.3428,10.2789,10.3173,3787900.0
2009-05-06 09:30:00,16.43,16.44,16.17,16.2,3566200.0,10.4896,10.496,10.3236,10.3428,3566200.0
2009-05-06 09:40:00,16.19,16.2,16.08,16.12,2573200.0,10.3364,10.3428,10.2662,10.2917,2573200.0
2009-05-06 09:50:00,16.11,16.31,16.1,16.31,3572800.0,10.2853,10.413,10.2789,10.413,3572800.0
2009-05-06 10:00:00,16.3,16.32,16.17,16.2,2570500.0,10.4066,10.4194,10.3236,10.3428,2570500.0
2009-05-06 10:10:00,16.2,16.22,16.11,16.14,1737600.0,10.3428,10.3556,10.2853,10.3045,1737600.0
2009-05-06 10:20:00,16.14,16.16,16.0,16.0,1962500.0,10.3045,10.3173,10.2151,10.2151,1962500.0
2009-05-06 10:30:00,16.0,16.09,15.97,16.03,1687100.0,10.2151,10.2726,10.1959,10.2343,1687100.0
2009-05-06 10:40:00,16.03,16.05,16.0,16.02,960600.0,10.2343,10.247,10.2151,10.2279,960600.0
2009-05-06 10:50:00,16.02,16.06,16.0,16.05,1290500.0,10.2279,10.2534,10.2151,10.247,1290500.0
2009-05-06 11:00:00,16.04,16.08,16.01,16.04,1578400.0,10.2406,10.2662,10.2215,10.2406,1578400.0
2009-05-06 11:10:00,16.04,16.07,16.01,16.02,1037900.0,10.2406,10.2598,10.2215,10.2279,1037900.0
2009-05-06 11:20:00,16.01,16.02,16.0,16.0,1707300.0,10.2215,10.2279,10.2151,10.2151,1707300.0
2009-05-06 11:30:00,16.0,16.09,15.99,16.02,2596500.0,10.2151,10.2726,10.2087,10.2279,2596500.0
2009-05-06 11:40:00,16.02,16.04,16.02,16.03,795600.0,10.2279,10.2406,10.2279,10.2343,795600.0
2009-05-06 11:50:00,16.02,16.08,16.0,16.08,1247200.0,10.2279,10.2662,10.2151,10.2662,1247200.0
2009-05-06 12:00:00,16.07,16.09,16.04,16.05,1110400.0,10.2598,10.2726,10.2406,10.247,1110400.0
2009-05-06 12:10:00,16.06,16.09,16.05,16.07,844600.0,10.2534,10.2726,10.247,10.2598,844600.0
2009-05-06 12:20:00,16.08,16.12,16.05,16.1,1047300.0,10.2662,10.2917,10.247,10.2789,1047300.0
2009-05-06 12:30:00,16.1,16.11,16.01,16.02,855700.0,10.2789,10.2853,10.2215,10.2279,855700.0
2009-05-06 12:40:00,16.01,16.07,16.01,16.04,973100.0,10.2215,10.2598,10.2215,10.2406,973100.0
2009-05-06 12:50:00,16.03,16.04,16.0,16.01,508300.0,10.2343,10.2406,10.2151,10.2215,508300.0
2009-05-06 13:00:00,16.0,16.01,15.98,16.0,1435100.0,10.2151,10.2215,10.2023,10.2151,1435100.0
2009-05-06 13:10:00,15.99,16.05,15.98,16.04,1071300.0,10.2087,10.247,10.2023,10.2406,1071300.0
2009-05-06 13:20:00,16.05,16.09,16.0,16.01,1124000.0,10.247,10.2726,10.2151,10.2215,1124000.0
2009-05-06 13:30:00,16.0,16.09,15.99,16.07,1279900.0,10.2151,10.2726,10.2087,10.2598,1279900.0
2009-05-06 13:40:00,16.08,16.09,16.02,16.03,751100.0,10.2662,10.2726,10.2279,10.2343,751100.0
2009-05-06 13:50:00,16.03,16.08,16.01,16.08,1010300.0,10.2343,10.2662,10.2215,10.2662,1010300.0
2009-05-06 14:00:00,16.07,16.09,16.03,16.06,1148300.0,10.2598,10.2726,10.2343,10.2534,1148300.0
2009-05-06 14:10:00,16.07,16.07,16.01,16.03,1172500.0,10.2598,10.2598,10.2215,10.2343,1172500.0
2009-05-06 14:20:00,16.04,16.15,16.03,16.09,1831900.0,10.2406,10.3109,10.2343,10.2726,1831900.0
2009-05-06 14:30:00,16.09,16.15,16.08,16.14,1674000.0,10.2726,10.3109,10.2662,10.3045,1674000.0
2009-05-06 14:40:00,16.14,16.15,16.07,16.13,1705400.0,10.3045,10.3109,10.2598,10.2981,1705400.0
2009-05-06 14:50:00,16.13,16.16,16.11,16.13,1680600.0,10.2981,10.3173,10.2853,10.2981,1680600.0
2009-05-06 15:00:00,16.13,16.19,16.11,16.15,1503500.0,10.2981,10.3364,10.2853,10.3109,1503500.0
2009-05-06 15:10:00,16.15,16.16,16.1,16.11,1102200.0,10.3109,10.3173,10.2789,10.2853,1102200.0
2009-05-06 15:20:00,16.11,16.15,16.03,16.07,2210300.0,10.2853,10.3109,10.2343,10.2598,2210300.0
2009-05-06 15:30:00,16.07,16.08,16.0,16.02,2499400.0,10.2598,10.2662,10.2151,10.2279,2499400.0
2009-05-06 15:40:00,16.01,16.12,16.0,16.12,1743200.0,10.2215,10.2917,10.2151,10.2917,1743200.0
2009-05-06 15:50:00,16.12,16.15,16.03,16.12,2920500.0,10.2917,10.3109,10.2343,10.2917,2920500.0
2009-05-07 09:30:00,16.29,16.37,16.0,16.15,4527900.0,10.4002,10.4513,10.2151,10.3109,4527900.0
2009-05-07 09:40:00,16.16,16.17,15.89,15.91,5182100.0,10.3173,10.3236,10.1449,10.1576,5182100.0
2009-05-07 09:50:00,15.91,15.93,15.79,15.81,5336600.0,10.1576,10.1704,10.081,10.0938,5336600.0
2009-05-07 10:00:00,15.82,15.95,15.7,15.79,3323300.0,10.1002,10.1832,10.0236,10.081,3323300.0
2009-05-07 10:10:00,15.81,15.93,15.78,15.91,3334300.0,10.0938,10.1704,10.0746,10.1576,3334300.0
2009-05-07 10:20:00,15.9,15.93,15.75,15.77,2052600.0,10.1513,10.1704,10.0555,10.0683,2052600.0
2009-05-07 10:30:00,15.77,15.81,15.7,15.8,2902100.0,10.0683,10.0938,10.0236,10.0874,2902100.0
2009-05-07 10:40:00,15.8,15.8,15.71,15.74,1678000.0,10.0874,10.0874,10.03,10.0491,1678000.0
2009-05-07 10:50:00,15.74,15.78,15.72,15.73,1403700.0,10.0491,10.0746,10.0363,10.0427,1403700.0
2009-05-07 11:00:00,15.73,15.79,15.65,15.65,2116500.0,10.0427,10.081,9.9916,9.9916,2116500.0
2009-05-07 11:10:00,15.65,15.66,15.59,15.6,1431100.0,9.9916,9.998,9.9533,9.9597,1431100.0
2009-05-07 11:20:00,15.61,15.65,15.59,15.64,1100300.0,9.9661,9.9916,9.9533,9.9853,1100300.0
2009-05-07 11:30:00,15.63,15.7,15.6,15.64,1188100.0,9.9789,10.0236,9.9597,9.9853,1188100.0
2009-05-07 11:40:00,15.64,15.75,15.59,15.59,5183100.0,9.9853,10.0555,9.9533,9.9533,5183100.0
2009-05-07 11:50:00,15.6,15.73,15.59,15.72,1561100.0,9.9597,10.0427,9.9533,10.0363,1561100.0
2009-05-07 12:00:00,15.72,15.73,15.62,15.63,831200.0,10.0363,10.0427,9.9725,9.9789,831200.0
2009-05-07 12:10:00,15.63,15.68,15.62,15.66,534000.0,9.9789,10.0108,9.9725,9.998,534000.0
2009-05-07 12:20:00,15.66,15.7,15.64,15.68,618400.0,9.998,10.0236,9.9853,10.0108,618400.0
2009-05-07 12:30:00,15.67,15.7,15.66,15.69,493400.0,10.0044,10.0236,9.998,10.0172,493400.0
2009-05-07 12:40:00,15.69,15.77,15.68,15.73,1058300.0,10.0172,10.0683,10.0108,10.0427,1058300.0
2009-05-07 12:50:00,15.74,15.75,15.69,15.75,667000.0,10.0491,10.0555,10.0172,10.0555,667000.0
2009-05-07 13:00:00,15.74,15.76,15.65,15.68,1312200.0,10.0491,10.0619,9.9916,10.0108,1312200.0
2009-05-07 13:10:00,15.68,15.71,15.6,15.63,2772100.0,10.0108,10.03,9.9597,9.9789,2772100.0
2009-05-07 13:20:00,15.63,15.65,15.56,15.56,2852200.0,9.9789,9.9916,9.9342,9.9342,2852200.0
2009-05-07 13:30:00,15.57,15.58,15.5,15.51,1716900.0,9.9406,9.947,9.8959,9.9023,1716900.0
2009-05-07 13:40:00,15.52,15.52,15.49,15.49,1176100.0,9.9086,9.9086,9.8895,9.8895,1176100.0
2009-05-07 13:50:00,15.5,15.55,15.48,15.55,1724300.0,9.8959,9.9278,9.8831,9.9278,1724300.0
2009-05-07 14:00:00,15.55,15.61,15.54,15.6,1870800.0,9.9278,9.9661,9.9214,9.9597,1870800.0
2009-05-07 14:10:00,15.59,15.61,15.5,15.54,1795000.0,9.9533,9.9661,9.8959,9.9214,1795000.0
2009-05-07 14:20:00,15.54,15.6,15.53,15.59,1216700.0,9.9214,9.9597,9.915,9.9533,1216700.0
2009-05-07 14:30:00,15.59,15.61,15.54,15.55,1036300.0,9.9533,9.9661,9.9214,9.9278,1036300.0
2009-05-07 14:40:00,15.55,15.59,15.53,15.59,1001600.0,9.9278,9.9533,9.915,9.9533,1001600.0
2009-05-07 14:50:00,15.59,15.65,15.56,15.6,1567900.0,9.9533,9.9916,9.9342,9.9597,1567900.0
2009-05-07 15:00:00,15.6,15.66,15.57,15.61,1503900.0,9.9597,9.998,9.9406,9.9661,1503900.0
2009-05-07 15:10:00,15.61,15.65,15.58,15.65,1425800.0,9.9661,9.9916,9.947,9.9916,1425800.0
2009-05-07 15:20:00,15.65,15.73,15.64,15.69,2218300.0,9.9916,10.0427,9.9853,10.0172,2218300.0
2009-05-07 15:30:00,15.69,15.72,15.59,15.71,3232600.0,10.0172,10.0363,9.9533,10.03,3232600.0
2009-05-07 15:40:00,15.71,15.75,15.67,15.73,2288800.0,10.03,10.0555,10.0044,10.0427,2288800.0
2009-05-07 15:50:00,15.73,15.93,15.72,15.73,5352600.0,10.0427,10.1704,10.0363,10.0427,5352600.0
2009-05-08 09:30:00,15.87,15.93,15.34,15.42,4964600.0,10.1321,10.1704,9.7937,9.8448,4964600.0
2009-05-08 09:40:00,15.42,15.65,15.38,15.56,5372500.0,9.8448,9.9916,9.8193,9.9342,5372500.0
2009-05-08 09:50:00,15.56,15.57,15.39,15.44,3304000.0,9.9342,9.9406,9.8256,9.8576,3304000.0
2009-05-08 10:00:00,15.44,15.55,15.39,15.5,3030800.0,9.8576,9.9278,9.8256,9.8959,3030800.0
2009-05-08 10:10:00,15.5,15.51,15.27,15.38,3583900.0,9.8959,9.9023,9.749,9.8193,3583900.0
2009-05-08 10:20:00,15.38,15.44,15.26,15.31,3594600.0,9.8193,9.8576,9.7427,9.7746,3594600.0
2009-05-08 10:30:00,15.31,15.34,15.25,15.27,2905100.0,9.7746,9.7937,9.7363,9.749,2905100.0
2009-05-08 10:40:00,15.27,15.29,15.24,15.26,2570300.0,9.749,9.7618,9.7299,9.7427,2570300.0
2009-05-08 10:50:00,15.26,15.28,15.2,15.26,3036900.0,9.7427,9.7554,9.7043,9.7427,3036900.0
2009-05-08 11:00:00,15.26,15.32,15.25,15.32,1556800.0,9.7427,9.781,9.7363,9.781,1556800.0
2009-05-08 11:10:00,15.32,15.32,15.28,15.3,1646100.0,9.781,9.781,9.7554,9.7682,1646100.0
2009-05-08 11:20:00,15.31,15.32,15.23,15.23,2137400.0,9.7746,9.781,9.7235,9.7235,2137400.0
2009-05-08 11:30:00,15.23,15.27,15.23,15.26,1141500.0,9.7235,9.749,9.7235,9.7427,1141500.0
2009-05-08 11:40:00,15.26,15.32,15.26,15.29,1281700.0,9.7427,9.781,9.7427,9.7618,1281700.0
2009-05-08 11:50:00,15.29,15.32,15.27,15.3,864800.0,9.7618,9.781,9.749,9.7682,864800.0
2009-05-08 12:00:00,15.3,15.31,15.26,15.3,938000.0,9.7682,9.7746,9.7427,9.7682,938000.0
2009-05-08 12:10:00,15.3,15.42,15.29,15.4,1716600.0,9.7682,9.8448,9.7618,9.832,1716600.0
2009-05-08 12:20:00,15.4,15.41,15.33,15.36,1381900.0,9.832,9.8384,9.7873,9.8065,1381900.0
2009-05-08 12:30:00,15.35,15.37,15.35,15.35,828500.0,9.8001,9.8129,9.8001,9.8001,828500.0
2009-05-08 12:40:00,15.35,15.42,15.34,15.39,1362600.0,9.8001,9.8448,9.7937,9.8256,1362600.0
2009-05-08 12:50:00,15.38,15.43,15.35,15.4,1305400.0,9.8193,9.8512,9.8001,9.832,1305400.0
2009-05-08 13:00:00,15.4,15.48,15.4,15.45,1693700.0,9.832,9.8831,9.832,9.864,1693700.0
2009-05-08 13:10:00,15.44,15.49,15.42,15.45,1588000.0,9.8576,9.8895,9.8448,9.864,1588000.0
2009-05-08 13:20:00,15.45,15.49,15.41,15.43,1975900.0,9.864,9.8895,9.8384,9.8512,1975900.0
2009-05-08 13:30:00,15.42,15.43,15.35,15.38,1175700.0,9.8448,9.8512,9.8001,9.8193,1175700.0
2009-05-08 13:40:00,15.37,15.38,15.29,15.29,1733200.0,9.8129,9.8193,9.7618,9.7618,1733200.0
2009-05-08 13:50:00,15.29,15.3,15.22,15.23,1460100.0,9.7618,9.7682,9.7171,9.7235,1460100.0
2009-05-08 14:00:00,15.23,15.27,15.22,15.26,1471100.0,9.7235,9.749,9.7171,9.7427,1471100.0
2009-05-08 14:10:00,15.26,15.29,15.25,15.26,1883000.0,9.7427,9.7618,9.7363,9.7427,1883000.0
2009-05-08 14:20:00,15.26,15.34,15.26,15.29,1391200.0,9.7427,9.7937,9.7427,9.7618,1391200.0
2009-05-08 14:30:00,15.28,15.36,15.25,15.36,1974600.0,9.7554,9.8065,9.7363,9.8065,1974600.0
2009-05-08 14:40:00,15.36,15.36,15.28,15.32,2443300.0,9.8065,9.8065,9.7554,9.781,2443300.0
2009-05-08 14:50:00,15.31,15.37,15.31,15.32,2811600.0,9.7746,9.8129,9.7746,9.781,2811600.0
2009-05-08 15:00:00,15.32,15.37,15.29,15.3,1678100.0,9.781,9.8129,9.7618,9.7682,1678100.0
2009-05-08 15:10:00,15.29,15.3,15.26,15.28,1101200.0,9.7618,9.7682,9.7427,9.7554,1101200.0
2009-05-08 15:20:00,15.28,15.32,15.27,15.28,1230400.0,9.7554,9.781,9.749,9.7554,1230400.0
2009-05-08 15:30:00,15.28,15.28,15.22,15.23,2196600.0,9.7554,9.7554,9.7171,9.7235,2196600.0
2009-05-08 15:40:00,15.23,15.31,15.22,15.3,2426800.0,9.7235,9.7746,9.7171,9.7682,2426800.0
2009-05-08 15:50:00,15.29,15.34,15.26,15.3,5281700.0,9.7618,9.7937,9.7427,9.7682,5281700.0
2009-05-11 09:30:00,15.1,15.2,15.02,15.09,3818900.0,9.6405,9.7043,9.5894,9.6341,3818900.0
2009-05-11 09:40:00,15.1,15.15,15.0,15.07,3355300.0,9.6405,9.6724,9.5767,9.6213,3355300.0
2009-05-11 09:50:00,15.07,15.25,15.05,15.24,3928600.0,9.6213,9.7363,9.6086,9.7299,3928600.0
2009-05-11 10:00:00,15.25,15.47,15.22,15.42,5961600.0,9.7363,9.8767,9.7171,9.8448,5961600.0
2009-05-11 10:10:00,15.42,15.49,15.4,15.46,3028800.0,9.8448,9.8895,9.832,9.8703,3028800.0
2009-05-11 10:20:00,15.45,15.55,15.44,15.49,2584100.0,9.864,9.9278,9.8576,9.8895,2584100.0
2009-05-11 10:30:00,15.48,15.6,15.46,15.56,2247800.0,9.8831,9.9597,9.8703,9.9342,2247800.0
2009-05-11 10:40:00,15.56,15.63,15.54,15.59,2869300.0,9.9342,9.9789,9.9214,9.9533,2869300.0
2009-05-11 10:50:00,15.6,15.6,15.44,15.45,2068900.0,9.9597,9.9597,9.8576,9.864,2068900.0
2009-05-11 11:00:00,15.44,15.49,15.41,15.47,1824400.0,9.8576,9.8895,9.8384,9.8767,1824400.0
2009-05-11 11:10:00,15.47,15.6,15.46,15.59,1389500.0,9.8767,9.9597,9.8703,9.9533,1389500.0
2009-05-11 11:20:00,15.58,15.59,15.48,15.5,1234900.0,9.947,9.9533,9.8831,9.8959,1234900.0
2009-05-11 11:30:00,15.49,15.51,15.35,15.36,2023600.0,9.8895,9.9023,9.8001,9.8065,2023600.0
2009-05-11 11:40:00,15.36,15.41,15.33,15.39,1401300.0,9.8065,9.8384,9.7873,9.8256,1401300.0
2009-05-11 11:50:00,15.39,15.4,15.32,15.34,1190100.0,9.8256,9.832,9.781,9.7937,1190100.0
2009-05-11 12:00:00,15.33,15.44,15.3,15.39,1326100.0,9.7873,9.8576,9.7682,9.8256,1326100.0
2009-05-11 12:10:00,15.38,15.46,15.33,15.46,1173200.0,9.8193,9.8703,9.7873,9.8703,1173200.0
2009-05-11 12:20:00,15.46,15.47,15.41,15.43,548700.0,9.8703,9.8767,9.8384,9.8512,548700.0
2009-05-11 12:30:00,15.42,15.43,15.38,15.4,520000.0,9.8448,9.8512,9.8193,9.832,520000.0
2009-05-11 12:40:00,15.4,15.44,15.39,15.39,638900.0,9.832,9.8576,9.8256,9.8256,638900.0
2009-05-11 12:50:00,15.39,15.4,15.35,15.38,710100.0,9.8256,9.832,9.8001,9.8193,710100.0
2009-05-11 13:00:00,15.39,15.39,15.35,15.37,708900.0,9.8256,9.8256,9.8001,9.8129,708900.0
2009-05-11 13:10:00,15.37,15.5,15.36,15.45,811000.0,9.8129,9.8959,9.8065,9.864,811000.0
2009-05-11 13:20:00,15.46,15.47,15.43,15.45,438300.0,9.8703,9.8767,9.8512,9.864,438300.0
2009-05-11 13:30:00,15.45,15.53,15.39,15.53,1163300.0,9.864,9.915,9.8256,9.915,1163300.0
2009-05-11 13:40:00,15.53,15.56,15.5,15.56,1345300.0,9.915,9.9342,9.8959,9.9342,1345300.0
2009-05-11 13:50:00,15.55,15.58,15.52,15.52,797500.0,9.9278,9.947,9.9086,9.9086,797500.0
2009-05-11 14:00:00,15.52,15.53,15.45,15.5,867800.0,9.9086,9.915,9.864,9.8959,867800.0
2009-05-11 14:10:00,15.49,15.53,15.45,15.48,920800.0,9.8895,9.915,9.864,9.8831,920800.0
2009-05-11 14:20:00,15.49,15.5,15.45,15.47,527400.0,9.8895,9.8959,9.864,9.8767,527400.0
2009-05-11 14:30:00,15.47,15.52,15.46,15.47,886500.0,9.8767,9.9086,9.8703,9.8767,886500.0
2009-05-11 14:40:00,15.48,15.51,15.44,15.51,902800.0,9.8831,9.9023,9.8576,9.9023,902800.0
2009-05-11 14:50:00,15.5,15.52,15.46,15.46,943900.0,9.8959,9.9086,9.8703,9.8703,943900.0
2009-05-11 15:00:00,15.46,15.49,15.44,15.48,1080000.0,9.8703,9.8895,9.8576,9.8831,1080000.0
2009-05-11 15:10:00,15.48,15.49,15.44,15.46,980900.0,9.8831,9.8895,9.8576,9.8703,980900.0
2009-05-11 15:20:00,15.47,15.47,15.39,15.42,1288100.0,9.8767,9.8767,9.8256,9.8448,1288100.0
2009-05-11 15:30:00,15.42,15.42,15.37,15.39,1428300.0,9.8448,9.8448,9.8129,9.8256,1428300.0
2009-05-11 15:40:00,15.39,15.43,15.37,15.38,1726800.0,9.8256,9.8512,9.8129,9.8193,1726800.0
2009-05-11 15:50:00,15.38,15.45,15.3,15.36,4768700.0,9.8193,9.864,9.7682,9.8065,4768700.0
2009-05-12 09:30:00,15.47,15.53,15.3,15.32,2275500.0,9.8767,9.915,9.7682,9.781,2275500.0
2009-05-12 09:40:00,15.32,15.34,15.21,15.22,2130400.0,9.781,9.7937,9.7107,9.7171,2130400.0
2009-05-12 09:50:00,15.22,15.22,15.13,15.21,1724100.0,9.7171,9.7171,9.6597,9.7107,1724100.0
2009-05-12 10:00:00,15.2,15.33,15.19,15.26,2533400.0,9.7043,9.7873,9.698,9.7427,2533400.0
2009-05-12 10:10:00,15.26,15.26,15.19,15.2,1047100.0,9.7427,9.7427,9.698,9.7043,1047100.0
2009-05-12 10:20:00,15.2,15.24,15.19,15.22,1349100.0,9.7043,9.7299,9.698,9.7171,1349100.0
2009-05-12 10:30:00,15.22,15.23,15.11,15.12,1490900.0,9.7171,9.7235,9.6469,9.6533,1490900.0
2009-05-12 10:40:00,15.12,15.22,15.09,15.21,1528500.0,9.6533,9.7171,9.6341,9.7107,1528500.0
2009-05-12 10:50:00,15.2,15.2,15.11,15.18,1415300.0,9.7043,9.7043,9.6469,9.6916,1415300.0
2009-05-12 11:00:00,15.18,15.18,15.15,15.15,787900.0,9.6916,9.6916,9.6724,9.6724,787900.0
2009-05-12 11:10:00,15.16,15.24,15.15,15.17,1987700.0,9.6788,9.7299,9.6724,9.6852,1987700.0
2009-05-12 11:20:00,15.16,15.19,15.13,15.15,2293300.0,9.6788,9.698,9.6597,9.6724,2293300.0
2009-05-12 11:30:00,15.15,15.16,15.11,15.14,1026400.0,9.6724,9.6788,9.6469,9.666,1026400.0
2009-05-12 11:40:00,15.13,15.15,15.1,15.1,631500.0,9.6597,9.6724,9.6405,9.6405,631500.0
2009-05-12 11:50:00,15.1,15.12,15.09,15.1,2233500.0,9.6405,9.6533,9.6341,9.6405,2233500.0
2009-05-12 12:00:00,15.1,15.12,15.05,15.06,990300.0,9.6405,9.6533,9.6086,9.615,990300.0
2009-05-12 12:10:00,15.05,15.1,15.02,15.04,1377800.0,9.6086,9.6405,9.5894,9.6022,1377800.0
2009-05-12 12:20:00,15.04,15.06,15.02,15.05,656100.0,9.6022,9.615,9.5894,9.6086,656100.0
2009-05-12 12:30:00,15.05,15.08,15.02,15.03,1323800.0,9.6086,9.6277,9.5894,9.5958,1323800.0
2009-05-12 12:40:00,15.03,15.05,15.02,15.03,1037300.0,9.5958,9.6086,9.5894,9.5958,1037300.0
2009-05-12 12:50:00,15.03,15.04,15.0,15.02,1348800.0,9.5958,9.6022,9.5767,9.5894,1348800.0
2009-05-12 13:00:00,15.01,15.05,15.01,15.05,1205100.0,9.583,9.6086,9.583,9.6086,1205100.0
2009-05-12 13:10:00,15.05,15.09,15.05,15.05,1542800.0,9.6086,9.6341,9.6086,9.6086,1542800.0
2009-05-12 13:20:00,15.05,15.09,15.05,15.05,1128600.0,9.6086,9.6341,9.6086,9.6086,1128600.0
2009-05-12 13:30:00,15.05,15.14,15.05,15.13,1050800.0,9.6086,9.666,9.6086,9.6597,1050800.0
2009-05-12 13:40:00,15.14,15.15,15.08,15.09,1466200.0,9.666,9.6724,9.6277,9.6341,1466200.0
2009-05-12 13:50:00,15.08,15.14,15.08,15.1,1543400.0,9.6277,9.666,9.6277,9.6405,1543400.0
2009-05-12 14:00:00,15.1,15.16,15.08,15.15,2969800.0,9.6405,9.6788,9.6277,9.6724,2969800.0
2009-05-12 14:10:00,15.15,15.18,15.14,15.16,2176600.0,9.6724,9.6916,9.666,9.6788,2176600.0
2009-05-12 14:20:00,15.17,15.18,15.14,15.14,1254500.0,9.6852,9.6916,9.666,9.666,1254500.0
2009-05-12 14:30:00,15.15,15.19,15.13,15.19,1363100.0,9.6724,9.698,9.6597,9.698,1363100.0
2009-05-12 14:40:00,15.18,15.2,15.15,15.18,1219400.0,9.6916,9.7043,9.6724,9.6916,1219400.0
2009-05-12 14:50:00,15.18,15.23,15.15,15.18,1678600.0,9.6916,9.7235,9.6724,9.6916,1678600.0
2009-05-12 15:00:00,15.18,15.28,15.16,15.26,2506200.0,9.6916,9.7554,9.6788,9.7427,2506200.0
2009-05-12 15:10:00,15.26,15.29,15.24,15.29,1386100.0,9.7427,9.7618,9.7299,9.7618,1386100.0
2009-05-12 15:20:00,15.29,15.34,15.25,15.33,1925900.0,9.7618,9.7937,9.7363,9.7873,1925900.0
2009-05-12 15:30:00,15.34,15.35,15.24,15.24,2175100.0,9.7937,9.8001,9.7299,9.7299,2175100.0
2009-05-12 15:40:00,15.24,15.25,15.19,15.2,3616700.0,9.7299,9.7363,9.698,9.7043,3616700.0
2009-05-12 15:50:00,15.2,15.25,15.15,15.22,5397600.0,9.7043,9.7363,9.6724,9.7171,5397600.0
2009-05-13 09:30:00,15.39,15.47,15.25,15.3,6435600.0,9.8256,9.8767,9.7363,9.7682,6435600.0
2009-05-13 09:40:00,15.3,15.32,15.24,15.29,2931500.0,9.7682,9.781,9.7299,9.7618,2931500.0
2009-05-13 09:50:00,15.29,15.31,15.15,15.2,4433100.0,9.7618,9.7746,9.6724,9.7043,4433100.0
2009-05-13 10:00:00,15.21,15.23,15.12,15.22,4262800.0,9.7107,9.7235,9.6533,9.7171,4262800.0
2009-05-13 10:10:00,15.22,15.38,15.22,15.33,3037000.0,9.7171,9.8193,9.7171,9.7873,3037000.0
2009-05-13 10:20:00,15.33,15.34,15.24,15.27,1822700.0,9.7873,9.7937,9.7299,9.749,1822700.0
2009-05-13 10:30:00,15.27,15.28,15.16,15.17,2145100.0,9.749,9.7554,9.6788,9.6852,2145100.0
2009-05-13 10:40:00,15.17,15.21,15.15,15.17,1844400.0,9.6852,9.7107,9.6724,9.6852,1844400.0
2009-05-13 10:50:00,15.17,15.2,15.12,15.12,1599500.0,9.6852,9.7043,9.6533,9.6533,1599500.0
2009-05-13 11:00:00,15.12,15.14,15.09,15.14,2159900.0,9.6533,9.666,9.6341,9.666,2159900.0
2009-05-13 11:10:00,15.13,15.2,15.11,15.16,1044900.0,9.6597,9.7043,9.6469,9.6788,1044900.0
2009-05-13 11:20:00,15.17,15.24,15.17,15.21,1334700.0,9.6852,9.7299,9.6852,9.7107,1334700.0
2009-05-13 11:30:00,15.21,15.23,15.11,15.12,1425000.0,9.7107,9.7235,9.6469,9.6533,1425000.0
2009-05-13 11:40:00,15.12,15.18,15.11,15.18,1286600.0,9.6533,9.6916,9.6469,9.6916,1286600.0
2009-05-13 11:50:00,15.18,15.22,15.17,15.2,903100.0,9.6916,9.7171,9.6852,9.7043,903100.0
2009-05-13 12:00:00,15.2,15.25,15.19,15.21,721400.0,9.7043,9.7363,9.698,9.7107,721400.0
2009-05-13 12:10:00,15.21,15.31,15.2,15.31,1198100.0,9.7107,9.7746,9.7043,9.7746,1198100.0
2009-05-13 12:20:00,15.3,15.32,15.29,15.3,879500.0,9.7682,9.781,9.7618,9.7682,879500.0
2009-05-13 12:30:00,15.29,15.3,15.23,15.24,991300.0,9.7618,9.7682,9.7235,9.7299,991300.0
2009-05-13 12:40:00,15.24,15.26,15.23,15.25,901800.0,9.7299,9.7427,9.7235,9.7363,901800.0
2009-05-13 12:50:00,15.24,15.27,15.22,15.24,1754300.0,9.7299,9.749,9.7171,9.7299,1754300.0
2009-05-13 13:00:00,15.24,15.25,15.16,15.18,1098600.0,9.7299,9.7363,9.6788,9.6916,1098600.0
2009-05-13 13:10:00,15.17,15.24,15.16,15.2,767400.0,9.6852,9.7299,9.6788,9.7043,767400.0
2009-05-13 13:20:00,15.2,15.21,15.16,15.17,1714600.0,9.7043,9.7107,9.6788,9.6852,1714600.0
2009-05-13 13:30:00,15.18,15.23,15.16,15.2,1246700.0,9.6916,9.7235,9.6788,9.7043,1246700.0
2009-05-13 13:40:00,15.2,15.25,15.19,15.19,651700.0,9.7043,9.7363,9.698,9.698,651700.0
2009-05-13 13:50:00,15.2,15.25,15.19,15.22,899300.0,9.7043,9.7363,9.698,9.7171,899300.0
2009-05-13 14:00:00,15.23,15.25,15.16,15.17,709200.0,9.7235,9.7363,9.6788,9.6852,709200.0
2009-05-13 14:10:00,15.16,15.21,15.15,15.16,1307200.0,9.6788,9.7107,9.6724,9.6788,1307200.0
2009-05-13 14:20:00,15.16,15.19,15.15,15.15,1062500.0,9.6788,9.698,9.6724,9.6724,1062500.0
2009-05-13 14:30:00,15.16,15.2,15.14,15.19,793800.0,9.6788,9.7043,9.666,9.698,793800.0
2009-05-13 14:40:00,15.2,15.21,15.16,15.17,740400.0,9.7043,9.7107,9.6788,9.6852,740400.0
2009-05-13 14:50:00,15.18,15.28,15.17,15.25,772300.0,9.6916,9.7554,9.6852,9.7363,772300.0
2009-05-13 15:00:00,15.26,15.29,15.15,15.17,2014900.0,9.7427,9.7618,9.6724,9.6852,2014900.0
2009-05-13 15:10:00,15.18,15.22,15.16,15.22,1475500.0,9.6916,9.7171,9.6788,9.7171,1475500.0
2009-05-13 15:20:00,15.22,15.25,15.14,15.17,1777600.0,9.7171,9.7363,9.666,9.6852,1777600.0
2009-05-13 15:30:00,15.18,15.27,15.16,15.23,2921100.0,9.6916,9.749,9.6788,9.7235,2921100.0
2009-05-13 15:40:00,15.23,15.31,15.2,15.28,3337500.0,9.7235,9.7746,9.7043,9.7554,3337500.0
2009-05-13 15:50:00,15.28,15.28,15.13,15.15,4452600.0,9.7554,9.7554,9.6597,9.6724,4452600.0
2009-05-14 09:30:00,15.16,15.4,15.15,15.27,3941000.0,9.6788,9.832,9.6724,9.749,3941000.0
2009-05-14 09:40:00,15.28,15.36,15.24,15.3,3504200.0,9.7554,9.8065,9.7299,9.7682,3504200.0
2009-05-14 09:50:00,15.3,15.36,15.24,15.36,1883200.0,9.7682,9.8065,9.7299,9.8065,1883200.0
2009-05-14 10:00:00,15.36,15.47,15.36,15.43,2257500.0,9.8065,9.8767,9.8065,9.8512,2257500.0
2009-05-14 10:10:00,15.43,15.46,15.35,15.36,1166000.0,9.8512,9.8703,9.8001,9.8065,1166000.0
2009-05-14 10:20:00,15.37,15.43,15.36,15.38,1359000.0,9.8129,9.8512,9.8065,9.8193,1359000.0
2009-05-14 10:30:00,15.38,15.51,15.37,15.44,2097200.0,9.8193,9.9023,9.8129,9.8576,2097200.0
2009-05-14 10:40:00,15.44,15.47,15.38,15.38,1359500.0,9.8576,9.8767,9.8193,9.8193,1359500.0
2009-05-14 10:50:00,15.39,15.44,15.37,15.38,1272300.0,9.8256,9.8576,9.8129,9.8193,1272300.0
2009-05-14 11:00:00,15.38,15.55,15.38,15.51,3057700.0,9.8193,9.9278,9.8193,9.9023,3057700.0
2009-05-14 11:10:00,15.52,15.57,15.5,15.56,2605500.0,9.9086,9.9406,9.8959,9.9342,2605500.0
2009-05-14 11:20:00,15.56,15.57,15.51,15.52,1364200.0,9.9342,9.9406,9.9023,9.9086,1364200.0
2009-05-14 11:30:00,15.52,15.58,15.44,15.58,2722900.0,9.9086,9.947,9.8576,9.947,2722900.0
2009-05-14 11:40:00,15.57,15.59,15.48,15.54,1461400.0,9.9406,9.9533,9.8831,9.9214,1461400.0
2009-05-14 11:50:00,15.54,15.57,15.52,15.54,1088500.0,9.9214,9.9406,9.9086,9.9214,1088500.0
2009-05-14 12:00:00,15.53,15.62,15.53,15.61,1530200.0,9.915,9.9725,9.915,9.9661,1530200.0
2009-05-14 12:10:00,15.6,15.64,15.58,15.59,1143000.0,9.9597,9.9853,9.947,9.9533,1143000.0
2009-05-14 12:20:00,15.59,15.61,15.58,15.61,1276600.0,9.9533,9.9661,9.947,9.9661,1276600.0
2009-05-14 12:30:00,15.61,15.64,15.58,15.58,678100.0,9.9661,9.9853,9.947,9.947,678100.0
2009-05-14 12:40:00,15.59,15.59,15.55,15.59,865400.0,9.9533,9.9533,9.9278,9.9533,865400.0
2009-05-14 12:50:00,15.59,15.63,15.54,15.55,1152400.0,9.9533,9.9789,9.9214,9.9278,1152400.0
2009-05-14 13:00:00,15.54,15.57,15.49,15.55,913800.0,9.9214,9.9406,9.8895,9.9278,913800.0
2009-05-14 13:10:00,15.54,15.57,15.49,15.49,853200.0,9.9214,9.9406,9.8895,9.8895,853200.0
2009-05-14 13:20:00,15.49,15.54,15.49,15.53,589300.0,9.8895,9.9214,9.8895,9.915,589300.0
2009-05-14 13:30:00,15.54,15.55,15.53,15.54,391900.0,9.9214,9.9278,9.915,9.9214,391900.0
2009-05-14 13:40:00,15.55,15.62,15.54,15.61,1002500.0,9.9278,9.9725,9.9214,9.9661,1002500.0
2009-05-14 13:50:00,15.61,15.64,15.59,15.61,1106700.0,9.9661,9.9853,9.9533,9.9661,1106700.0
2009-05-14 14:00:00,15.6,15.64,15.6,15.62,1007600.0,9.9597,9.9853,9.9597,9.9725,1007600.0
2009-05-14 14:10:00,15.62,15.63,15.58,15.6,816900.0,9.9725,9.9789,9.947,9.9597,816900.0
2009-05-14 14:20:00,15.61,15.65,15.6,15.64,1614700.0,9.9661,9.9916,9.9597,9.9853,1614700.0
2009-05-14 14:30:00,15.63,15.68,15.59,15.68,1051100.0,9.9789,10.0108,9.9533,10.0108,1051100.0
2009-05-14 14:40:00,15.68,15.68,15.59,15.61,1879600.0,10.0108,10.0108,9.9533,9.9661,1879600.0
2009-05-14 14:50:00,15.61,15.65,15.57,15.62,1420100.0,9.9661,9.9916,9.9406,9.9725,1420100.0
2009-05-14 15:00:00,15.62,15.65,15.54,15.62,1887300.0,9.9725,9.9916,9.9214,9.9725,1887300.0
2009-05-14 15:10:00,15.62,15.65,15.57,15.63,1007300.0,9.9725,9.9916,9.9406,9.9789,1007300.0
2009-05-14 15:20:00,15.65,15.66,15.61,15.65,1235000.0,9.9916,9.998,9.9661,9.9916,1235000.0
2009-05-14 15:30:00,15.65,15.65,15.57,15.59,2591500.0,9.9916,9.9916,9.9406,9.9533,2591500.0
2009-05-14 15:40:00,15.58,15.69,15.57,15.65,2996500.0,9.947,10.0172,9.9406,9.9916,2996500.0
2009-05-14 15:50:00,15.67,15.68,15.51,15.54,5010400.0,10.0044,10.0108,9.9023,9.9214,5010400.0
2009-05-15 09:30:00,15.54,15.6,15.42,15.48,5806300.0,9.9214,9.9597,9.8448,9.8831,5806300.0
2009-05-15 09:40:00,15.49,15.53,15.35,15.52,2075900.0,9.8895,9.915,9.8001,9.9086,2075900.0
2009-05-15 09:50:00,15.52,15.58,15.48,15.49,2092000.0,9.9086,9.947,9.8831,9.8895,2092000.0
2009-05-15 10:00:00,15.49,15.52,15.36,15.5,2496200.0,9.8895,9.9086,9.8065,9.8959,2496200.0
2009-05-15 10:10:00,15.5,15.51,15.4,15.44,1612500.0,9.8959,9.9023,9.832,9.8576,1612500.0
2009-05-15 10:20:00,15.44,15.61,15.42,15.6,1867900.0,9.8576,9.9661,9.8448,9.9597,1867900.0
2009-05-15 10:30:00,15.6,15.61,15.54,15.59,1031400.0,9.9597,9.9661,9.9214,9.9533,1031400.0
2009-05-15 10:40:00,15.59,15.59,15.48,15.52,1409500.0,9.9533,9.9533,9.8831,9.9086,1409500.0
2009-05-15 10:50:00,15.52,15.53,15.45,15.46,1342100.0,9.9086,9.915,9.864,9.8703,1342100.0
2009-05-15 11:00:00,15.47,15.48,15.41,15.44,1291700.0,9.8767,9.8831,9.8384,9.8576,1291700.0
2009-05-15 11:10:00,15.44,15.48,15.44,15.47,940100.0,9.8576,9.8831,9.8576,9.8767,940100.0
2009-05-15 11:20:00,15.47,15.47,15.41,15.43,658400.0,9.8767,9.8767,9.8384,9.8512,658400.0
2009-05-15 11:30:00,15.42,15.44,15.36,15.36,1301600.0,9.8448,9.8576,9.8065,9.8065,1301600.0
2009-05-15 11:40:00,15.36,15.38,15.28,15.29,2314400.0,9.8065,9.8193,9.7554,9.7618,2314400.0
2009-05-15 11:50:00,15.29,15.31,15.26,15.26,953300.0,9.7618,9.7746,9.7427,9.7427,953300.0
2009-05-15 12:00:00,15.26,15.28,15.24,15.26,1300700.0,9.7427,9.7554,9.7299,9.7427,1300700.0
2009-05-15 12:10:00,15.27,15.31,15.23,15.24,1540000.0,9.749,9.7746,9.7235,9.7299,1540000.0
2009-05-15 12:20:00,15.23,15.26,15.21,15.26,904500.0,9.7235,9.7427,9.7107,9.7427,904500.0
2009-05-15 12:30:00,15.25,15.27,15.24,15.27,1130300.0,9.7363,9.749,9.7299,9.749,1130300.0
2009-05-15 12:40:00,15.26,15.3,15.24,15.25,835200.0,9.7427,9.7682,9.7299,9.7363,835200.0
2009-05-15 12:50:00,15.25,15.27,15.22,15.23,839600.0,9.7363,9.749,9.7171,9.7235,839600.0
2009-05-15 13:00:00,15.24,15.29,15.23,15.28,694700.0,9.7299,9.7618,9.7235,9.7554,694700.0
2009-05-15 13:10:00,15.28,15.29,15.25,15.27,600200.0,9.7554,9.7618,9.7363,9.749,600200.0
2009-05-15 13:20:00,15.27,15.28,15.23,15.24,640500.0,9.749,9.7554,9.7235,9.7299,640500.0
2009-05-15 13:30:00,15.24,15.25,15.2,15.23,1005600.0,9.7299,9.7363,9.7043,9.7235,1005600.0
2009-05-15 13:40:00,15.22,15.24,15.17,15.24,1309000.0,9.7171,9.7299,9.6852,9.7299,1309000.0
2009-05-15 13:50:00,15.24,15.24,15.19,15.21,501800.0,9.7299,9.7299,9.698,9.7107,501800.0
2009-05-15 14:00:00,15.2,15.21,15.17,15.21,947400.0,9.7043,9.7107,9.6852,9.7107,947400.0
2009-05-15 14:10:00,15.2,15.23,15.2,15.21,704800.0,9.7043,9.7235,9.7043,9.7107,704800.0
2009-05-15 14:20:00,15.21,15.26,15.2,15.26,704600.0,9.7107,9.7427,9.7043,9.7427,704600.0
2009-05-15 14:30:00,15.26,15.26,15.2,15.21,812200.0,9.7427,9.7427,9.7043,9.7107,812200.0
2009-05-15 14:40:00,15.21,15.22,15.15,15.16,1506300.0,9.7107,9.7171,9.6724,9.6788,1506300.0
2009-05-15 14:50:00,15.17,15.23,15.15,15.22,1239900.0,9.6852,9.7235,9.6724,9.7171,1239900.0
2009-05-15 15:00:00,15.22,15.22,15.16,15.18,1290300.0,9.7171,9.7171,9.6788,9.6916,1290300.0
2009-05-15 15:10:00,15.19,15.23,15.16,15.2,1555600.0,9.698,9.7235,9.6788,9.7043,1555600.0
2009-05-15 15:20:00,15.19,15.26,15.19,15.25,1304900.0,9.698,9.7427,9.698,9.7363,1304900.0
2009-05-15 15:30:00,15.24,15.25,15.18,15.18,1272200.0,9.7299,9.7363,9.6916,9.6916,1272200.0
2009-05-15 15:40:00,15.19,15.27,15.17,15.25,1628300.0,9.698,9.749,9.6852,9.7363,1628300.0
2009-05-15 15:50:00,15.26,15.26,15.17,15.18,3677800.0,9.7427,9.7427,9.6852,9.6916,3677800.0
2009-05-18 09:30:00,15.32,15.42,15.29,15.39,2479000.0,9.781,9.8448,9.7618,9.8256,2479000.0
2009-05-18 09:40:00,15.4,15.41,15.31,15.39,1775200.0,9.832,9.8384,9.7746,9.8256,1775200.0
2009-05-18 09:50:00,15.39,15.4,15.3,15.32,1582200.0,9.8256,9.832,9.7682,9.781,1582200.0
2009-05-18 10:00:00,15.33,15.34,15.22,15.23,1423600.0,9.7873,9.7937,9.7171,9.7235,1423600.0
2009-05-18 10:10:00,15.22,15.25,15.18,15.24,1553900.0,9.7171,9.7363,9.6916,9.7299,1553900.0
2009-05-18 10:20:00,15.24,15.28,15.23,15.24,1302900.0,9.7299,9.7554,9.7235,9.7299,1302900.0
2009-05-18 10:30:00,15.24,15.27,15.24,15.26,913800.0,9.7299,9.749,9.7299,9.7427,913800.0
2009-05-18 10:40:00,15.27,15.35,15.25,15.35,1221000.0,9.749,9.8001,9.7363,9.8001,1221000.0
2009-05-18 10:50:00,15.35,15.39,15.34,15.36,1256000.0,9.8001,9.8256,9.7937,9.8065,1256000.0
2009-05-18 11:00:00,15.37,15.38,15.33,15.34,856300.0,9.8129,9.8193,9.7873,9.7937,856300.0
2009-05-18 11:10:00,15.35,15.36,15.34,15.36,415600.0,9.8001,9.8065,9.7937,9.8065,415600.0
2009-05-18 11:20:00,15.35,15.37,15.33,15.37,609200.0,9.8001,9.8129,9.7873,9.8129,609200.0
2009-05-18 11:30:00,15.37,15.4,15.37,15.38,596600.0,9.8129,9.832,9.8129,9.8193,596600.0
2009-05-18 11:40:00,15.39,15.39,15.38,15.38,383900.0,9.8256,9.8256,9.8193,9.8193,383900.0
2009-05-18 11:50:00,15.38,15.4,15.38,15.39,843000.0,9.8193,9.832,9.8193,9.8256,843000.0
2009-05-18 12:00:00,15.39,15.4,15.38,15.39,443900.0,9.8256,9.832,9.8193,9.8256,443900.0
2009-05-18 12:10:00,15.38,15.4,15.38,15.39,268900.0,9.8193,9.832,9.8193,9.8256,268900.0
2009-05-18 12:20:00,15.39,15.42,15.38,15.41,988300.0,9.8256,9.8448,9.8193,9.8384,988300.0
2009-05-18 12:30:00,15.42,15.42,15.41,15.42,228400.0,9.8448,9.8448,9.8384,9.8448,228400.0
2009-05-18 12:40:00,15.42,15.46,15.41,15.46,844400.0,9.8448,9.8703,9.8384,9.8703,844400.0
2009-05-18 12:50:00,15.45,15.46,15.41,15.41,805700.0,9.864,9.8703,9.8384,9.8384,805700.0
2009-05-18 13:00:00,15.41,15.42,15.4,15.41,300200.0,9.8384,9.8448,9.832,9.8384,300200.0
2009-05-18 13:10:00,15.41,15.44,15.4,15.44,539200.0,9.8384,9.8576,9.832,9.8576,539200.0
2009-05-18 13:20:00,15.43,15.44,15.42,15.43,277200.0,9.8512,9.8576,9.8448,9.8512,277200.0
2009-05-18 13:30:00,15.44,15.44,15.42,15.42,184900.0,9.8576,9.8576,9.8448,9.8448,184900.0
2009-05-18 13:40:00,15.43,15.43,15.38,15.38,688000.0,9.8512,9.8512,9.8193,9.8193,688000.0
2009-05-18 13:50:00,15.39,15.4,15.38,15.38,785100.0,9.8256,9.832,9.8193,9.8193,785100.0
2009-05-18 14:00:00,15.39,15.4,15.38,15.39,450400.0,9.8256,9.832,9.8193,9.8256,450400.0
2009-05-18 14:10:00,15.39,15.41,15.38,15.4,775800.0,9.8256,9.8384,9.8193,9.832,775800.0
2009-05-18 14:20:00,15.4,15.42,15.38,15.41,731900.0,9.832,9.8448,9.8193,9.8384,731900.0
2009-05-18 14:30:00,15.42,15.45,15.41,15.44,806300.0,9.8448,9.864,9.8384,9.8576,806300.0
2009-05-18 14:40:00,15.43,15.5,15.42,15.49,1160900.0,9.8512,9.8959,9.8448,9.8895,1160900.0
2009-05-18 14:50:00,15.49,15.5,15.48,15.48,673200.0,9.8895,9.8959,9.8831,9.8831,673200.0
2009-05-18 15:00:00,15.48,15.5,15.46,15.48,655800.0,9.8831,9.8959,9.8703,9.8831,655800.0
2009-05-18 15:10:00,15.48,15.53,15.48,15.48,1797300.0,9.8831,9.915,9.8831,9.8831,1797300.0
2009-05-18 15:20:00,15.48,15.52,15.46,15.5,1810500.0,9.8831,9.9086,9.8703,9.8959,1810500.0
2009-05-18 15:30:00,15.5,15.52,15.48,15.51,1157300.0,9.8959,9.9086,9.8831,9.9023,1157300.0
2009-05-18 15:40:00,15.5,15.51,15.44,15.49,1891600.0,9.8959,9.9023,9.8576,9.8895,1891600.0
2009-05-18 15:50:00,15.5,15.55,15.47,15.55,2968700.0,9.8959,9.9278,9.8767,9.9278,2968700.0
2009-05-19 09:30:00,15.48,15.58,15.3,15.58,3122100.0,9.8831,9.947,9.7682,9.947,3122100.0
2009-05-19 09:40:00,15.57,15.57,15.36,15.45,2496300.0,9.9406,9.9406,9.8065,9.864,2496300.0
2009-05-19 09:50:00,15.45,15.45,15.28,15.33,2039800.0,9.864,9.864,9.7554,9.7873,2039800.0
2009-05-19 10:00:00,15.33,15.45,15.29,15.43,1836400.0,9.7873,9.864,9.7618,9.8512,1836400.0
2009-05-19 10:10:00,15.43,15.44,15.4,15.42,1602300.0,9.8512,9.8576,9.832,9.8448,1602300.0
2009-05-19 10:20:00,15.42,15.47,15.38,15.45,1650300.0,9.8448,9.8767,9.8193,9.864,1650300.0
2009-05-19 10:30:00,15.46,15.52,15.44,15.51,1535400.0,9.8703,9.9086,9.8576,9.9023,1535400.0
2009-05-19 10:40:00,15.51,15.51,15.4,15.47,1296600.0,9.9023,9.9023,9.832,9.8767,1296600.0
2009-05-19 10:50:00,15.48,15.48,15.42,15.42,569200.0,9.8831,9.8831,9.8448,9.8448,569200.0
2009-05-19 11:00:00,15.42,15.47,15.38,15.41,970300.0,9.8448,9.8767,9.8193,9.8384,970300.0
2009-05-19 11:10:00,15.41,15.47,15.39,15.45,529300.0,9.8384,9.8767,9.8256,9.864,529300.0
2009-05-19 11:20:00,15.46,15.54,15.27,15.53,1487200.0,9.8703,9.9214,9.749,9.915,1487200.0
2009-05-19 11:30:00,15.53,15.61,15.52,15.61,1360300.0,9.915,9.9661,9.9086,9.9661,1360300.0
2009-05-19 11:40:00,15.6,15.63,15.59,15.61,607900.0,9.9597,9.9789,9.9533,9.9661,607900.0
2009-05-19 11:50:00,15.61,15.62,15.57,15.59,696300.0,9.9661,9.9725,9.9406,9.9533,696300.0
2009-05-19 12:00:00,15.58,15.59,15.57,15.57,287300.0,9.947,9.9533,9.9406,9.9406,287300.0
2009-05-19 12:10:00,15.57,15.6,15.55,15.6,459800.0,9.9406,9.9597,9.9278,9.9597,459800.0
2009-05-19 12:20:00,15.6,15.63,15.59,15.62,659200.0,9.9597,9.9789,9.9533,9.9725,659200.0
2009-05-19 12:30:00,15.63,15.65,15.62,15.65,730200.0,9.9789,9.9916,9.9725,9.9916,730200.0
2009-05-19 12:40:00,15.64,15.71,15.64,15.7,1145400.0,9.9853,10.03,9.9853,10.0236,1145400.0
2009-05-19 12:50:00,15.71,15.71,15.66,15.67,1187500.0,10.03,10.03,9.998,10.0044,1187500.0
2009-05-19 13:00:00,15.68,15.73,15.66,15.73,1210000.0,10.0108,10.0427,9.998,10.0427,1210000.0
2009-05-19 13:10:00,15.73,15.75,15.72,15.75,894500.0,10.0427,10.0555,10.0363,10.0555,894500.0
2009-05-19 13:20:00,15.74,15.87,15.74,15.86,7266700.0,10.0491,10.1321,10.0491,10.1257,7266700.0
2009-05-19 13:30:00,15.86,15.89,15.81,15.82,1620000.0,10.1257,10.1449,10.0938,10.1002,1620000.0
2009-05-19 13:40:00,15.82,15.84,15.79,15.8,1235600.0,10.1002,10.1129,10.081,10.0874,1235600.0
2009-05-19 13:50:00,15.8,15.82,15.76,15.81,781000.0,10.0874,10.1002,10.0619,10.0938,781000.0
2009-05-19 14:00:00,15.82,15.83,15.77,15.81,1060200.0,10.1002,10.1066,10.0683,10.0938,1060200.0
2009-05-19 14:10:00,15.82,15.85,15.81,15.84,1287200.0,10.1002,10.1193,10.0938,10.1129,1287200.0
2009-05-19 14:20:00,15.84,15.85,15.83,15.84,515600.0,10.1129,10.1193,10.1066,10.1129,515600.0
2009-05-19 14:30:00,15.84,15.89,15.84,15.87,1103400.0,10.1129,10.1449,10.1129,10.1321,1103400.0
2009-05-19 14:40:00,15.87,15.91,15.86,15.89,944500.0,10.1321,10.1576,10.1257,10.1449,944500.0
2009-05-19 14:50:00,15.9,15.9,15.85,15.86,961100.0,10.1513,10.1513,10.1193,10.1257,961100.0
2009-05-19 15:00:00,15.85,15.9,15.85,15.88,762100.0,10.1193,10.1513,10.1193,10.1385,762100.0
2009-05-19 15:10:00,15.88,15.88,15.76,15.81,1548700.0,10.1385,10.1385,10.0619,10.0938,1548700.0
2009-05-19 15:20:00,15.81,15.84,15.78,15.82,1366600.0,10.0938,10.1129,10.0746,10.1002,1366600.0
2009-05-19 15:30:00,15.83,15.83,15.75,15.78,1941100.0,10.1066,10.1066,10.0555,10.0746,1941100.0
2009-05-19 15:40:00,15.78,15.81,15.73,15.74,1465800.0,10.0746,10.0938,10.0427,10.0491,1465800.0
2009-05-19 15:50:00,15.73,15.76,15.65,15.66,2791000.0,10.0427,10.0619,9.9916,9.998,2791000.0
2009-05-20 09:30:00,15.82,15.91,15.76,15.79,2754000.0,10.1002,10.1576,10.0619,10.081,2754000.0
2009-05-20 09:40:00,15.79,15.85,15.7,15.74,2428600.0,10.081,10.1193,10.0236,10.0491,2428600.0
2009-05-20 09:50:00,15.73,15.79,15.71,15.76,2183300.0,10.0427,10.081,10.03,10.0619,2183300.0
2009-05-20 10:00:00,15.76,15.91,15.75,15.9,2176100.0,10.0619,10.1576,10.0555,10.1513,2176100.0
2009-05-20 10:10:00,15.9,15.95,15.88,15.94,1844100.0,10.1513,10.1832,10.1385,10.1768,1844100.0
2009-05-20 10:20:00,15.95,16.05,15.94,15.97,2594700.0,10.1832,10.247,10.1768,10.1959,2594700.0
2009-05-20 10:30:00,15.97,15.98,15.91,15.93,913800.0,10.1959,10.2023,10.1576,10.1704,913800.0
2009-05-20 10:40:00,15.93,16.04,15.92,15.99,2170600.0,10.1704,10.2406,10.164,10.2087,2170600.0
2009-05-20 10:50:00,16.0,16.05,15.97,15.97,1789100.0,10.2151,10.247,10.1959,10.1959,1789100.0
2009-05-20 11:00:00,15.98,16.0,15.9,15.9,981100.0,10.2023,10.2151,10.1513,10.1513,981100.0
2009-05-20 11:10:00,15.9,15.98,15.9,15.95,1169400.0,10.1513,10.2023,10.1513,10.1832,1169400.0
2009-05-20 11:20:00,15.95,15.98,15.9,15.94,1163700.0,10.1832,10.2023,10.1513,10.1768,1163700.0
2009-05-20 11:30:00,15.95,15.97,15.93,15.94,352600.0,10.1832,10.1959,10.1704,10.1768,352600.0
2009-05-20 11:40:00,15.94,15.97,15.9,15.9,686400.0,10.1768,10.1959,10.1513,10.1513,686400.0
2009-05-20 11:50:00,15.9,15.92,15.72,15.73,2820400.0,10.1513,10.164,10.0363,10.0427,2820400.0
2009-05-20 12:00:00,15.73,15.95,15.72,15.75,1144000.0,10.0427,10.1832,10.0363,10.0555,1144000.0
2009-05-20 12:10:00,15.76,15.79,15.73,15.74,660000.0,10.0619,10.081,10.0427,10.0491,660000.0
2009-05-20 12:20:00,15.74,15.78,15.72,15.76,692400.0,10.0491,10.0746,10.0363,10.0619,692400.0
2009-05-20 12:30:00,15.76,15.76,15.66,15.67,969100.0,10.0619,10.0619,9.998,10.0044,969100.0
2009-05-20 12:40:00,15.68,15.71,15.67,15.7,487700.0,10.0108,10.03,10.0044,10.0236,487700.0
2009-05-20 12:50:00,15.7,15.7,15.6,15.61,722800.0,10.0236,10.0236,9.9597,9.9661,722800.0
2009-05-20 13:00:00,15.61,15.68,15.59,15.65,960500.0,9.9661,10.0108,9.9533,9.9916,960500.0
2009-05-20 13:10:00,15.66,15.69,15.65,15.66,655600.0,9.998,10.0172,9.9916,9.998,655600.0
2009-05-20 13:20:00,15.67,15.73,15.62,15.73,646100.0,10.0044,10.0427,9.9725,10.0427,646100.0
2009-05-20 13:30:00,15.73,15.76,15.69,15.72,1091100.0,10.0427,10.0619,10.0172,10.0363,1091100.0
2009-05-20 13:40:00,15.73,15.76,15.69,15.7,597800.0,10.0427,10.0619,10.0172,10.0236,597800.0
2009-05-20 13:50:00,15.71,15.72,15.68,15.69,316600.0,10.03,10.0363,10.0108,10.0172,316600.0
2009-05-20 14:00:00,15.7,15.7,15.6,15.66,1426100.0,10.0236,10.0236,9.9597,9.998,1426100.0
2009-05-20 14:10:00,15.66,15.74,15.64,15.73,614400.0,9.998,10.0491,9.9853,10.0427,614400.0
2009-05-20 14:20:00,15.74,15.78,15.72,15.72,834000.0,10.0491,10.0746,10.0363,10.0363,834000.0
2009-05-20 14:30:00,15.73,15.73,15.62,15.7,1039700.0,10.0427,10.0427,9.9725,10.0236,1039700.0
2009-05-20 14:40:00,15.7,15.77,15.69,15.76,1144500.0,10.0236,10.0683,10.0172,10.0619,1144500.0
2009-05-20 14:50:00,15.77,15.78,15.71,15.72,835900.0,10.0683,10.0746,10.03,10.0363,835900.0
2009-05-20 15:00:00,15.73,15.73,15.64,15.64,1117600.0,10.0427,10.0427,9.9853,9.9853,1117600.0
2009-05-20 15:10:00,15.65,15.68,15.59,15.63,1462600.0,9.9916,10.0108,9.9533,9.9789,1462600.0
2009-05-20 15:20:00,15.64,15.74,15.57,15.59,1472300.0,9.9853,10.0491,9.9406,9.9533,1472300.0
2009-05-20 15:30:00,15.6,15.63,15.55,15.61,2452800.0,9.9597,9.9789,9.9278,9.9661,2452800.0
2009-05-20 15:40:00,15.61,15.62,15.49,15.52,2600400.0,9.9661,9.9725,9.8895,9.9086,2600400.0
2009-05-20 15:50:00,15.52,15.6,15.49,15.56,5138900.0,9.9086,9.9597,9.8895,9.9342,5138900.0
2009-05-21 09:30:00,15.35,15.43,15.27,15.29,3111800.0,9.8001,9.8512,9.749,9.7618,3111800.0
2009-05-21 09:40:00,15.29,15.35,15.26,15.32,2199500.0,9.7618,9.8001,9.7427,9.781,2199500.0
2009-05-21 09:50:00,15.32,15.4,15.27,15.28,2798500.0,9.781,9.832,9.749,9.7554,2798500.0
2009-05-21 10:00:00,15.28,15.38,15.25,15.37,3312200.0,9.7554,9.8193,9.7363,9.8129,3312200.0
2009-05-21 10:10:00,15.37,15.37,15.25,15.28,2209800.0,9.8129,9.8129,9.7363,9.7554,2209800.0
2009-05-21 10:20:00,15.28,15.29,15.2,15.21,2067700.0,9.7554,9.7618,9.7043,9.7107,2067700.0
2009-05-21 10:30:00,15.21,15.27,15.2,15.22,946000.0,9.7107,9.749,9.7043,9.7171,946000.0
2009-05-21 10:40:00,15.22,15.27,15.22,15.25,952900.0,9.7171,9.749,9.7171,9.7363,952900.0
2009-05-21 10:50:00,15.25,15.26,15.2,15.21,910000.0,9.7363,9.7427,9.7043,9.7107,910000.0
2009-05-21 11:00:00,15.21,15.22,15.17,15.18,1240300.0,9.7107,9.7171,9.6852,9.6916,1240300.0
2009-05-21 11:10:00,15.17,15.25,15.16,15.19,1292600.0,9.6852,9.7363,9.6788,9.698,1292600.0
2009-05-21 11:20:00,15.2,15.2,15.18,15.18,549800.0,9.7043,9.7043,9.6916,9.6916,549800.0
2009-05-21 11:30:00,15.18,15.23,15.17,15.19,1055100.0,9.6916,9.7235,9.6852,9.698,1055100.0
2009-05-21 11:40:00,15.19,15.2,15.18,15.19,649700.0,9.698,9.7043,9.6916,9.698,649700.0
2009-05-21 11:50:00,15.2,15.2,15.18,15.18,1108500.0,9.7043,9.7043,9.6916,9.6916,1108500.0
2009-05-21 12:00:00,15.19,15.21,15.17,15.19,1228400.0,9.698,9.7107,9.6852,9.698,1228400.0
2009-05-21 12:10:00,15.19,15.2,15.17,15.17,873200.0,9.698,9.7043,9.6852,9.6852,873200.0
2009-05-21 12:20:00,15.17,15.18,15.15,15.16,957500.0,9.6852,9.6916,9.6724,9.6788,957500.0
2009-05-21 12:30:00,15.16,15.16,15.14,15.16,1067700.0,9.6788,9.6788,9.666,9.6788,1067700.0
2009-05-21 12:40:00,15.15,15.25,15.12,15.17,2370700.0,9.6724,9.7363,9.6533,9.6852,2370700.0
2009-05-21 12:50:00,15.17,15.25,15.16,15.23,998400.0,9.6852,9.7363,9.6788,9.7235,998400.0
2009-05-21 13:00:00,15.23,15.25,15.12,15.12,1469300.0,9.7235,9.7363,9.6533,9.6533,1469300.0
2009-05-21 13:10:00,15.12,15.15,15.12,15.13,744500.0,9.6533,9.6724,9.6533,9.6597,744500.0
2009-05-21 13:20:00,15.13,15.14,15.1,15.11,985300.0,9.6597,9.666,9.6405,9.6469,985300.0
2009-05-21 13:30:00,15.11,15.14,15.1,15.1,1125400.0,9.6469,9.666,9.6405,9.6405,1125400.0
2009-05-21 13:40:00,15.1,15.17,15.09,15.15,991500.0,9.6405,9.6852,9.6341,9.6724,991500.0
2009-05-21 13:50:00,15.15,15.16,15.1,15.11,595100.0,9.6724,9.6788,9.6405,9.6469,595100.0
2009-05-21 14:00:00,15.11,15.14,15.07,15.09,1406100.0,9.6469,9.666,9.6213,9.6341,1406100.0
2009-05-21 14:10:00,15.1,15.1,15.06,15.07,963900.0,9.6405,9.6405,9.615,9.6213,963900.0
2009-05-21 14:20:00,15.07,15.1,15.06,15.08,858700.0,9.6213,9.6405,9.615,9.6277,858700.0
2009-05-21 14:30:00,15.08,15.1,15.06,15.07,814900.0,9.6277,9.6405,9.615,9.6213,814900.0
2009-05-21 14:40:00,15.07,15.08,15.05,15.06,645900.0,9.6213,9.6277,9.6086,9.615,645900.0
2009-05-21 14:50:00,15.07,15.08,15.05,15.08,860000.0,9.6213,9.6277,9.6086,9.6277,860000.0
2009-05-21 15:00:00,15.08,15.13,15.07,15.09,877100.0,9.6277,9.6597,9.6213,9.6341,877100.0
2009-05-21 15:10:00,15.09,15.14,15.07,15.12,820200.0,9.6341,9.666,9.6213,9.6533,820200.0
2009-05-21 15:20:00,15.12,15.13,15.06,15.09,948400.0,9.6533,9.6597,9.615,9.6341,948400.0
2009-05-21 15:30:00,15.09,15.16,15.09,15.13,1513400.0,9.6341,9.6788,9.6341,9.6597,1513400.0
2009-05-21 15:40:00,15.13,15.2,15.12,15.17,2145700.0,9.6597,9.7043,9.6533,9.6852,2145700.0
2009-05-21 15:50:00,15.17,15.23,15.15,15.2,4273000.0,9.6852,9.7235,9.6724,9.7043,4273000.0
2009-05-22 09:30:00,15.23,15.25,15.06,15.07,2698900.0,9.7235,9.7363,9.615,9.6213,2698900.0
2009-05-22 09:40:00,15.07,15.1,15.03,15.06,1381500.0,9.6213,9.6405,9.5958,9.615,1381500.0
2009-05-22 09:50:00,15.06,15.12,15.01,15.1,1715000.0,9.615,9.6533,9.583,9.6405,1715000.0
2009-05-22 10:00:00,15.09,15.15,15.04,15.09,1897500.0,9.6341,9.6724,9.6022,9.6341,1897500.0
2009-05-22 10:10:00,15.09,15.21,15.07,15.2,2394300.0,9.6341,9.7107,9.6213,9.7043,2394300.0
2009-05-22 10:20:00,15.19,15.26,15.16,15.18,1940400.0,9.698,9.7427,9.6788,9.6916,1940400.0
2009-05-22 10:30:00,15.17,15.18,15.11,15.14,801600.0,9.6852,9.6916,9.6469,9.666,801600.0
2009-05-22 10:40:00,15.13,15.23,15.12,15.17,1750900.0,9.6597,9.7235,9.6533,9.6852,1750900.0
2009-05-22 10:50:00,15.18,15.22,15.13,15.14,1107200.0,9.6916,9.7171,9.6597,9.666,1107200.0
2009-05-22 11:00:00,15.15,15.2,15.13,15.2,608400.0,9.6724,9.7043,9.6597,9.7043,608400.0
2009-05-22 11:10:00,15.2,15.24,15.19,15.24,925700.0,9.7043,9.7299,9.698,9.7299,925700.0
2009-05-22 11:20:00,15.23,15.24,15.21,15.22,1001700.0,9.7235,9.7299,9.7107,9.7171,1001700.0
2009-05-22 11:30:00,15.22,15.24,15.21,15.21,618900.0,9.7171,9.7299,9.7107,9.7107,618900.0
2009-05-22 11:40:00,15.21,15.23,15.21,15.23,456600.0,9.7107,9.7235,9.7107,9.7235,456600.0
2009-05-22 11:50:00,15.23,15.24,15.16,15.16,896000.0,9.7235,9.7299,9.6788,9.6788,896000.0
2009-05-22 12:00:00,15.17,15.2,15.15,15.18,1210800.0,9.6852,9.7043,9.6724,9.6916,1210800.0
2009-05-22 12:10:00,15.17,15.21,15.14,15.18,726600.0,9.6852,9.7107,9.666,9.6916,726600.0
2009-05-22 12:20:00,15.18,15.18,15.13,15.13,433000.0,9.6916,9.6916,9.6597,9.6597,433000.0
2009-05-22 12:30:00,15.13,15.15,15.12,15.15,468900.0,9.6597,9.6724,9.6533,9.6724,468900.0
2009-05-22 12:40:00,15.15,15.17,15.14,15.15,320300.0,9.6724,9.6852,9.666,9.6724,320300.0
2009-05-22 12:50:00,15.15,15.19,15.15,15.18,529100.0,9.6724,9.698,9.6724,9.6916,529100.0
2009-05-22 13:00:00,15.18,15.2,15.17,15.18,701000.0,9.6916,9.7043,9.6852,9.6916,701000.0
2009-05-22 13:10:00,15.18,15.21,15.18,15.21,623300.0,9.6916,9.7107,9.6916,9.7107,623300.0
2009-05-22 13:20:00,15.2,15.21,15.16,15.16,771100.0,9.7043,9.7107,9.6788,9.6788,771100.0
2009-05-22 13:30:00,15.17,15.17,15.11,15.14,637700.0,9.6852,9.6852,9.6469,9.666,637700.0
2009-05-22 13:40:00,15.14,15.17,15.13,15.14,899700.0,9.666,9.6852,9.6597,9.666,899700.0
2009-05-22 13:50:00,15.15,15.15,15.09,15.13,1007800.0,9.6724,9.6724,9.6341,9.6597,1007800.0
2009-05-22 14:00:00,15.13,15.15,15.12,15.12,769300.0,9.6597,9.6724,9.6533,9.6533,769300.0
2009-05-22 14:10:00,15.12,15.14,15.09,15.12,1382500.0,9.6533,9.666,9.6341,9.6533,1382500.0
2009-05-22 14:20:00,15.12,15.14,15.11,15.13,212700.0,9.6533,9.666,9.6469,9.6597,212700.0
2009-05-22 14:30:00,15.14,15.15,15.12,15.14,532500.0,9.666,9.6724,9.6533,9.666,532500.0
2009-05-22 14:40:00,15.14,15.17,15.14,15.16,1041100.0,9.666,9.6852,9.666,9.6788,1041100.0
2009-05-22 14:50:00,15.16,15.2,15.14,15.19,394000.0,9.6788,9.7043,9.666,9.698,394000.0
2009-05-22 15:00:00,15.19,15.2,15.16,15.19,657100.0,9.698,9.7043,9.6788,9.698,657100.0
2009-05-22 15:10:00,15.19,15.2,15.12,15.13,1143400.0,9.698,9.7043,9.6533,9.6597,1143400.0
2009-05-22 15:20:00,15.14,15.17,15.1,15.1,1030300.0,9.666,9.6852,9.6405,9.6405,1030300.0
2009-05-22 15:30:00,15.1,15.19,15.1,15.19,1312300.0,9.6405,9.698,9.6405,9.698,1312300.0
2009-05-22 15:40:00,15.17,15.19,15.1,15.12,1228100.0,9.6852,9.698,9.6405,9.6533,1228100.0
2009-05-22 15:50:00,15.12,15.13,15.06,15.06,2536200.0,9.6533,9.6597,9.615,9.615,2536200.0
2009-05-26 09:30:00,15.0,15.25,15.0,15.21,3898900.0,9.5767,9.7363,9.5767,9.7107,3898900.0
2009-05-26 09:40:00,15.22,15.25,15.14,15.23,2804500.0,9.7171,9.7363,9.666,9.7235,2804500.0
2009-05-26 09:50:00,15.22,15.23,15.1,15.13,2913900.0,9.7171,9.7235,9.6405,9.6597,2913900.0
2009-05-26 10:00:00,15.12,15.34,15.11,15.27,4357800.0,9.6533,9.7937,9.6469,9.749,4357800.0
2009-05-26 10:10:00,15.28,15.44,15.26,15.41,2978900.0,9.7554,9.8576,9.7427,9.8384,2978900.0
2009-05-26 10:20:00,15.4,15.42,15.31,15.35,2766400.0,9.832,9.8448,9.7746,9.8001,2766400.0
2009-05-26 10:30:00,15.35,15.44,15.34,15.42,1783000.0,9.8001,9.8576,9.7937,9.8448,1783000.0
2009-05-26 10:40:00,15.42,15.42,15.37,15.39,1083600.0,9.8448,9.8448,9.8129,9.8256,1083600.0
2009-05-26 10:50:00,15.4,15.49,15.39,15.46,1904900.0,9.832,9.8895,9.8256,9.8703,1904900.0
2009-05-26 11:00:00,15.46,15.47,15.42,15.43,1438900.0,9.8703,9.8767,9.8448,9.8512,1438900.0
2009-05-26 11:10:00,15.43,15.45,15.4,15.45,1130900.0,9.8512,9.864,9.832,9.864,1130900.0
2009-05-26 11:20:00,15.45,15.48,15.42,15.45,1169300.0,9.864,9.8831,9.8448,9.864,1169300.0
2009-05-26 11:30:00,15.45,15.48,15.43,15.43,721600.0,9.864,9.8831,9.8512,9.8512,721600.0
2009-05-26 11:40:00,15.44,15.49,15.43,15.47,736100.0,9.8576,9.8895,9.8512,9.8767,736100.0
2009-05-26 11:50:00,15.47,15.5,15.46,15.48,527300.0,9.8767,9.8959,9.8703,9.8831,527300.0
2009-05-26 12:00:00,15.49,15.49,15.44,15.45,1087600.0,9.8895,9.8895,9.8576,9.864,1087600.0
2009-05-26 12:10:00,15.45,15.48,15.45,15.46,958900.0,9.864,9.8831,9.864,9.8703,958900.0
2009-05-26 12:20:00,15.46,15.5,15.46,15.48,733700.0,9.8703,9.8959,9.8703,9.8831,733700.0
2009-05-26 12:30:00,15.48,15.5,15.47,15.48,514000.0,9.8831,9.8959,9.8767,9.8831,514000.0
2009-05-26 12:40:00,15.48,15.49,15.45,15.48,638600.0,9.8831,9.8895,9.864,9.8831,638600.0
2009-05-26 12:50:00,15.48,15.51,15.45,15.47,977100.0,9.8831,9.9023,9.864,9.8767,977100.0
2009-05-26 13:00:00,15.47,15.5,15.46,15.47,938500.0,9.8767,9.8959,9.8703,9.8767,938500.0
2009-05-26 13:10:00,15.47,15.48,15.45,15.48,773000.0,9.8767,9.8831,9.864,9.8831,773000.0
2009-05-26 13:20:00,15.47,15.49,15.46,15.47,423800.0,9.8767,9.8895,9.8703,9.8767,423800.0
2009-05-26 13:30:00,15.48,15.48,15.42,15.45,558100.0,9.8831,9.8831,9.8448,9.864,558100.0
2009-05-26 13:40:00,15.45,15.48,15.43,15.48,402600.0,9.864,9.8831,9.8512,9.8831,402600.0
2009-05-26 13:50:00,15.47,15.48,15.44,15.44,508100.0,9.8767,9.8831,9.8576,9.8576,508100.0
2009-05-26 14:00:00,15.44,15.45,15.43,15.44,829500.0,9.8576,9.864,9.8512,9.8576,829500.0
2009-05-26 14:10:00,15.44,15.47,15.43,15.46,1159200.0,9.8576,9.8767,9.8512,9.8703,1159200.0
2009-05-26 14:20:00,15.45,15.47,15.42,15.43,952500.0,9.864,9.8767,9.8448,9.8512,952500.0
2009-05-26 14:30:00,15.43,15.47,15.42,15.46,602200.0,9.8512,9.8767,9.8448,9.8703,602200.0
2009-05-26 14:40:00,15.46,15.49,15.45,15.46,865400.0,9.8703,9.8895,9.864,9.8703,865400.0
2009-05-26 14:50:00,15.46,15.47,15.41,15.41,958200.0,9.8703,9.8767,9.8384,9.8384,958200.0
2009-05-26 15:00:00,15.41,15.44,15.38,15.41,912200.0,9.8384,9.8576,9.8193,9.8384,912200.0
2009-05-26 15:10:00,15.41,15.46,15.35,15.4,1788900.0,9.8384,9.8703,9.8001,9.832,1788900.0
2009-05-26 15:20:00,15.4,15.44,15.38,15.4,879800.0,9.832,9.8576,9.8193,9.832,879800.0
2009-05-26 15:30:00,15.4,15.45,15.39,15.45,782000.0,9.832,9.864,9.8256,9.864,782000.0
2009-05-26 15:40:00,15.45,15.45,15.36,15.41,2460600.0,9.864,9.864,9.8065,9.8384,2460600.0
2009-05-26 15:50:00,15.42,15.5,15.41,15.48,6073900.0,9.8448,9.8959,9.8384,9.8831,6073900.0
2009-05-27 09:30:00,15.52,15.53,15.34,15.42,2148200.0,9.9086,9.915,9.7937,9.8448,2148200.0
2009-05-27 09:40:00,15.43,15.5,15.38,15.49,1125000.0,9.8512,9.8959,9.8193,9.8895,1125000.0
2009-05-27 09:50:00,15.5,15.63,15.49,15.58,2346000.0,9.8959,9.9789,9.8895,9.947,2346000.0
2009-05-27 10:00:00,15.59,15.63,15.51,15.61,2879500.0,9.9533,9.9789,9.9023,9.9661,2879500.0
2009-05-27 10:10:00,15.61,15.69,15.6,15.65,1987100.0,9.9661,10.0172,9.9597,9.9916,1987100.0
2009-05-27 10:20:00,15.65,15.81,15.64,15.76,3685500.0,9.9916,10.0938,9.9853,10.0619,3685500.0
2009-05-27 10:30:00,15.76,15.78,15.68,15.76,1987200.0,10.0619,10.0746,10.0108,10.0619,1987200.0
2009-05-27 10:40:00,15.76,15.77,15.63,15.72,1840900.0,10.0619,10.0683,9.9789,10.0363,1840900.0
2009-05-27 10:50:00,15.72,15.76,15.7,15.76,1373100.0,10.0363,10.0619,10.0236,10.0619,1373100.0
2009-05-27 11:00:00,15.76,15.77,15.69,15.73,1533900.0,10.0619,10.0683,10.0172,10.0427,1533900.0
2009-05-27 11:10:00,15.72,15.77,15.72,15.76,1036900.0,10.0363,10.0683,10.0363,10.0619,1036900.0
2009-05-27 11:20:00,15.77,15.85,15.75,15.83,1858600.0,10.0683,10.1193,10.0555,10.1066,1858600.0
2009-05-27 11:30:00,15.83,15.84,15.8,15.81,1016000.0,10.1066,10.1129,10.0874,10.0938,1016000.0
2009-05-27 11:40:00,15.81,15.81,15.77,15.78,811800.0,10.0938,10.0938,10.0683,10.0746,811800.0
2009-05-27 11:50:00,15.79,15.82,15.75,15.76,983900.0,10.081,10.1002,10.0555,10.0619,983900.0
2009-05-27 12:00:00,15.76,15.81,15.76,15.81,723000.0,10.0619,10.0938,10.0619,10.0938,723000.0
2009-05-27 12:10:00,15.8,15.86,15.79,15.84,962100.0,10.0874,10.1257,10.081,10.1129,962100.0
2009-05-27 12:20:00,15.84,15.85,15.75,15.77,921900.0,10.1129,10.1193,10.0555,10.0683,921900.0
2009-05-27 12:30:00,15.77,15.78,15.75,15.76,488800.0,10.0683,10.0746,10.0555,10.0619,488800.0
2009-05-27 12:40:00,15.75,15.8,15.75,15.8,1250600.0,10.0555,10.0874,10.0555,10.0874,1250600.0
2009-05-27 12:50:00,15.79,15.8,15.73,15.73,673400.0,10.081,10.0874,10.0427,10.0427,673400.0
2009-05-27 13:00:00,15.74,15.77,15.73,15.75,419700.0,10.0491,10.0683,10.0427,10.0555,419700.0
2009-05-27 13:10:00,15.76,15.8,15.75,15.78,704100.0,10.0619,10.0874,10.0555,10.0746,704100.0
2009-05-27 13:20:00,15.79,15.8,15.77,15.77,627500.0,10.081,10.0874,10.0683,10.0683,627500.0
2009-05-27 13:30:00,15.78,15.78,15.64,15.64,1125800.0,10.0746,10.0746,9.9853,9.9853,1125800.0
2009-05-27 13:40:00,15.64,15.67,15.59,15.59,1093800.0,9.9853,10.0044,9.9533,9.9533,1093800.0
2009-05-27 13:50:00,15.59,15.61,15.51,15.6,1297800.0,9.9533,9.9661,9.9023,9.9597,1297800.0
2009-05-27 14:00:00,15.59,15.61,15.48,15.5,1518900.0,9.9533,9.9661,9.8831,9.8959,1518900.0
2009-05-27 14:10:00,15.5,15.8,15.49,15.6,1267800.0,9.8959,10.0874,9.8895,9.9597,1267800.0
2009-05-27 14:20:00,15.61,15.61,15.5,15.52,894900.0,9.9661,9.9661,9.8959,9.9086,894900.0
2009-05-27 14:30:00,15.51,15.6,15.49,15.59,971700.0,9.9023,9.9597,9.8895,9.9533,971700.0
2009-05-27 14:40:00,15.59,15.64,15.58,15.62,996400.0,9.9533,9.9853,9.947,9.9725,996400.0
2009-05-27 14:50:00,15.62,15.63,15.56,15.56,1399600.0,9.9725,9.9789,9.9342,9.9342,1399600.0
2009-05-27 15:00:00,15.56,15.68,15.55,15.64,1377400.0,9.9342,10.0108,9.9278,9.9853,1377400.0
2009-05-27 15:10:00,15.64,15.64,15.56,15.58,1618400.0,9.9853,9.9853,9.9342,9.947,1618400.0
2009-05-27 15:20:00,15.58,15.59,15.46,15.48,2390200.0,9.947,9.9533,9.8703,9.8831,2390200.0
2009-05-27 15:30:00,15.48,15.52,15.42,15.45,2088800.0,9.8831,9.9086,9.8448,9.864,2088800.0
2009-05-27 15:40:00,15.45,15.49,15.43,15.47,2325200.0,9.864,9.8895,9.8512,9.8767,2325200.0
2009-05-27 15:50:00,15.48,15.49,15.39,15.44,3558800.0,9.8831,9.8895,9.8256,9.8576,3558800.0
2009-05-28 09:30:00,15.53,15.68,15.47,15.5,2351100.0,9.915,10.0108,9.8767,9.8959,2351100.0
2009-05-28 09:40:00,15.5,15.57,15.48,15.5,1629300.0,9.8959,9.9406,9.8831,9.8959,1629300.0
2009-05-28 09:50:00,15.5,15.53,15.4,15.43,1792300.0,9.8959,9.915,9.832,9.8512,1792300.0
2009-05-28 10:00:00,15.43,15.43,15.2,15.23,3004900.0,9.8512,9.8512,9.7043,9.7235,3004900.0
2009-05-28 10:10:00,15.22,15.29,15.15,15.28,2158000.0,9.7171,9.7618,9.6724,9.7554,2158000.0
2009-05-28 10:20:00,15.28,15.31,15.24,15.28,2054600.0,9.7554,9.7746,9.7299,9.7554,2054600.0
2009-05-28 10:30:00,15.29,15.34,15.28,15.28,1105700.0,9.7618,9.7937,9.7554,9.7554,1105700.0
2009-05-28 10:40:00,15.28,15.31,15.26,15.28,779600.0,9.7554,9.7746,9.7427,9.7554,779600.0
2009-05-28 10:50:00,15.28,15.35,15.27,15.34,965800.0,9.7554,9.8001,9.749,9.7937,965800.0
2009-05-28 11:00:00,15.34,15.41,15.33,15.4,1328200.0,9.7937,9.8384,9.7873,9.832,1328200.0
2009-05-28 11:10:00,15.4,15.41,15.34,15.35,804500.0,9.832,9.8384,9.7937,9.8001,804500.0
2009-05-28 11:20:00,15.35,15.39,15.32,15.36,1284500.0,9.8001,9.8256,9.781,9.8065,1284500.0
2009-05-28 11:30:00,15.36,15.39,15.34,15.37,1241100.0,9.8065,9.8256,9.7937,9.8129,1241100.0
2009-05-28 11:40:00,15.36,15.47,15.36,15.46,1047800.0,9.8065,9.8767,9.8065,9.8703,1047800.0
2009-05-28 11:50:00,15.46,15.48,15.37,15.46,1277400.0,9.8703,9.8831,9.8129,9.8703,1277400.0
2009-05-28 12:00:00,15.47,15.48,15.33,15.35,1253400.0,9.8767,9.8831,9.7873,9.8001,1253400.0
2009-05-28 12:10:00,15.35,15.37,15.34,15.35,461500.0,9.8001,9.8129,9.7937,9.8001,461500.0
2009-05-28 12:20:00,15.35,15.36,15.31,15.32,535500.0,9.8001,9.8065,9.7746,9.781,535500.0
2009-05-28 12:30:00,15.31,15.34,15.29,15.34,358600.0,9.7746,9.7937,9.7618,9.7937,358600.0
2009-05-28 12:40:00,15.35,15.35,15.29,15.3,595800.0,9.8001,9.8001,9.7618,9.7682,595800.0
2009-05-28 12:50:00,15.3,15.35,15.28,15.34,713900.0,9.7682,9.8001,9.7554,9.7937,713900.0
2009-05-28 13:00:00,15.34,15.45,15.32,15.41,2643600.0,9.7937,9.864,9.781,9.8384,2643600.0
2009-05-28 13:10:00,15.42,15.55,15.42,15.54,2146600.0,9.8448,9.9278,9.8448,9.9214,2146600.0
2009-05-28 13:20:00,15.54,15.57,15.52,15.52,1261900.0,9.9214,9.9406,9.9086,9.9086,1261900.0
2009-05-28 13:30:00,15.52,15.56,15.5,15.55,925100.0,9.9086,9.9342,9.8959,9.9278,925100.0
2009-05-28 13:40:00,15.55,15.56,15.5,15.53,913300.0,9.9278,9.9342,9.8959,9.915,913300.0
2009-05-28 13:50:00,15.52,15.55,15.48,15.54,1038000.0,9.9086,9.9278,9.8831,9.9214,1038000.0
2009-05-28 14:00:00,15.54,15.6,15.52,15.58,1557300.0,9.9214,9.9597,9.9086,9.947,1557300.0
2009-05-28 14:10:00,15.58,15.59,15.52,15.58,628700.0,9.947,9.9533,9.9086,9.947,628700.0
2009-05-28 14:20:00,15.57,15.67,15.57,15.64,1988400.0,9.9406,10.0044,9.9406,9.9853,1988400.0
2009-05-28 14:30:00,15.65,15.68,15.63,15.64,828000.0,9.9916,10.0108,9.9789,9.9853,828000.0
2009-05-28 14:40:00,15.64,15.64,15.57,15.6,514000.0,9.9853,9.9853,9.9406,9.9597,514000.0
2009-05-28 14:50:00,15.6,15.66,15.59,15.65,1268900.0,9.9597,9.998,9.9533,9.9916,1268900.0
2009-05-28 15:00:00,15.65,15.68,15.64,15.66,984500.0,9.9916,10.0108,9.9853,9.998,984500.0
2009-05-28 15:10:00,15.67,15.67,15.61,15.64,1435900.0,10.0044,10.0044,9.9661,9.9853,1435900.0
2009-05-28 15:20:00,15.64,15.66,15.59,15.64,1255000.0,9.9853,9.998,9.9533,9.9853,1255000.0
2009-05-28 15:30:00,15.65,15.68,15.61,15.64,1989900.0,9.9916,10.0108,9.9661,9.9853,1989900.0
2009-05-28 15:40:00,15.64,15.7,15.61,15.7,2127900.0,9.9853,10.0236,9.9661,10.0236,2127900.0
2009-05-28 15:50:00,15.69,15.72,15.65,15.7,5315800.0,10.0172,10.0363,9.9916,10.0236,5315800.0
2009-05-29 09:30:00,15.75,15.79,15.62,15.66,2423500.0,10.0555,10.081,9.9725,9.998,2423500.0
2009-05-29 09:40:00,15.65,15.75,15.5,15.56,2955700.0,9.9916,10.0555,9.8959,9.9342,2955700.0
2009-05-29 09:50:00,15.55,15.64,15.53,15.63,1537900.0,9.9278,9.9853,9.915,9.9789,1537900.0
2009-05-29 10:00:00,15.64,15.68,15.55,15.58,1793900.0,9.9853,10.0108,9.9278,9.947,1793900.0
2009-05-29 10:10:00,15.58,15.61,15.52,15.57,2822200.0,9.947,9.9661,9.9086,9.9406,2822200.0
2009-05-29 10:20:00,15.57,15.61,15.53,15.56,1979600.0,9.9406,9.9661,9.915,9.9342,1979600.0
2009-05-29 10:30:00,15.57,15.57,15.52,15.54,720400.0,9.9406,9.9406,9.9086,9.9214,720400.0
2009-05-29 10:40:00,15.55,15.58,15.5,15.52,1376700.0,9.9278,9.947,9.8959,9.9086,1376700.0
2009-05-29 10:50:00,15.52,15.53,15.48,15.49,1072500.0,9.9086,9.915,9.8831,9.8895,1072500.0
2009-05-29 11:00:00,15.49,15.51,15.4,15.41,1379600.0,9.8895,9.9023,9.832,9.8384,1379600.0
2009-05-29 11:10:00,15.4,15.41,15.3,15.31,1950500.0,9.832,9.8384,9.7682,9.7746,1950500.0
2009-05-29 11:20:00,15.3,15.35,15.25,15.3,3344600.0,9.7682,9.8001,9.7363,9.7682,3344600.0
2009-05-29 11:30:00,15.3,15.31,15.27,15.28,1728700.0,9.7682,9.7746,9.749,9.7554,1728700.0
2009-05-29 11:40:00,15.28,15.36,15.27,15.35,1742900.0,9.7554,9.8065,9.749,9.8001,1742900.0
2009-05-29 11:50:00,15.35,15.38,15.26,15.28,1443700.0,9.8001,9.8193,9.7427,9.7554,1443700.0
2009-05-29 12:00:00,15.24,15.31,15.24,15.3,1496000.0,9.7299,9.7746,9.7299,9.7682,1496000.0
2009-05-29 12:10:00,15.31,15.38,15.3,15.37,635400.0,9.7746,9.8193,9.7682,9.8129,635400.0
2009-05-29 12:20:00,15.38,15.43,15.36,15.42,1281300.0,9.8193,9.8512,9.8065,9.8448,1281300.0
2009-05-29 12:30:00,15.42,15.43,15.34,15.34,1095700.0,9.8448,9.8512,9.7937,9.7937,1095700.0
2009-05-29 12:40:00,15.35,15.38,15.33,15.37,723900.0,9.8001,9.8193,9.7873,9.8129,723900.0
2009-05-29 12:50:00,15.37,15.37,15.35,15.37,358800.0,9.8129,9.8129,9.8001,9.8129,358800.0
2009-05-29 13:00:00,15.36,15.44,15.36,15.4,746600.0,9.8065,9.8576,9.8065,9.832,746600.0
2009-05-29 13:10:00,15.4,15.41,15.38,15.4,503800.0,9.832,9.8384,9.8193,9.832,503800.0
2009-05-29 13:20:00,15.39,15.45,15.39,15.45,860800.0,9.8256,9.864,9.8256,9.864,860800.0
2009-05-29 13:30:00,15.44,15.47,15.43,15.44,852200.0,9.8576,9.8767,9.8512,9.8576,852200.0
2009-05-29 13:40:00,15.43,15.45,15.42,15.44,496900.0,9.8512,9.864,9.8448,9.8576,496900.0
2009-05-29 13:50:00,15.45,15.45,15.42,15.44,465300.0,9.864,9.864,9.8448,9.8576,465300.0
2009-05-29 14:00:00,15.45,15.45,15.43,15.45,990300.0,9.864,9.864,9.8512,9.864,990300.0
2009-05-29 14:10:00,15.45,15.46,15.42,15.43,962900.0,9.864,9.8703,9.8448,9.8512,962900.0
2009-05-29 14:20:00,15.43,15.44,15.39,15.4,682900.0,9.8512,9.8576,9.8256,9.832,682900.0
2009-05-29 14:30:00,15.4,15.41,15.38,15.4,699300.0,9.832,9.8384,9.8193,9.832,699300.0
2009-05-29 14:40:00,15.4,15.41,15.36,15.37,1542700.0,9.832,9.8384,9.8065,9.8129,1542700.0
2009-05-29 14:50:00,15.37,15.42,15.35,15.42,1481800.0,9.8129,9.8448,9.8001,9.8448,1481800.0
2009-05-29 15:00:00,15.41,15.49,15.4,15.49,1699000.0,9.8384,9.8895,9.832,9.8895,1699000.0
2009-05-29 15:10:00,15.48,15.52,15.46,15.52,1978400.0,9.8831,9.9086,9.8703,9.9086,1978400.0
2009-05-29 15:20:00,15.52,15.52,15.41,15.49,1785500.0,9.9086,9.9086,9.8384,9.8895,1785500.0
2009-05-29 15:30:00,15.48,15.5,15.43,15.45,2008400.0,9.8831,9.8959,9.8512,9.864,2008400.0
2009-05-29 15:40:00,15.44,15.49,15.43,15.48,3759400.0,9.8576,9.8895,9.8512,9.8831,3759400.0
2009-05-29 15:50:00,15.48,15.7,15.48,15.7,8975800.0,9.8831,10.0236,9.8831,10.0236,8975800.0
2009-06-01 09:30:00,16.03,16.09,15.97,16.03,5317200.0,10.2343,10.2726,10.1959,10.2343,5317200.0
2009-06-01 09:40:00,16.04,16.1,16.01,16.03,2910500.0,10.2406,10.2789,10.2215,10.2343,2910500.0
2009-06-01 09:50:00,16.02,16.13,16.01,16.04,2396200.0,10.2279,10.2981,10.2215,10.2406,2396200.0
2009-06-01 10:00:00,16.04,16.18,16.02,16.18,5000200.0,10.2406,10.33,10.2279,10.33,5000200.0
2009-06-01 10:10:00,16.18,16.2,16.15,16.18,2178400.0,10.33,10.3428,10.3109,10.33,2178400.0
2009-06-01 10:20:00,16.19,16.26,16.17,16.24,2516900.0,10.3364,10.3811,10.3236,10.3683,2516900.0
2009-06-01 10:30:00,16.25,16.25,16.14,16.18,2259600.0,10.3747,10.3747,10.3045,10.33,2259600.0
2009-06-01 10:40:00,16.17,16.22,16.16,16.2,1847900.0,10.3236,10.3556,10.3173,10.3428,1847900.0
2009-06-01 10:50:00,16.2,16.2,16.15,16.16,1126000.0,10.3428,10.3428,10.3109,10.3173,1126000.0
2009-06-01 11:00:00,16.17,16.21,16.16,16.19,715500.0,10.3236,10.3492,10.3173,10.3364,715500.0
2009-06-01 11:10:00,16.19,16.22,16.19,16.21,805100.0,10.3364,10.3556,10.3364,10.3492,805100.0
2009-06-01 11:20:00,16.22,16.24,16.21,16.22,685700.0,10.3556,10.3683,10.3492,10.3556,685700.0
2009-06-01 11:30:00,16.23,16.23,16.21,16.22,681600.0,10.3619,10.3619,10.3492,10.3556,681600.0
2009-06-01 11:40:00,16.22,16.22,16.21,16.22,361800.0,10.3556,10.3556,10.3492,10.3556,361800.0
2009-06-01 11:50:00,16.22,16.29,16.2,16.28,1479100.0,10.3556,10.4002,10.3428,10.3939,1479100.0
2009-06-01 12:00:00,16.28,16.37,16.27,16.37,1980600.0,10.3939,10.4513,10.3875,10.4513,1980600.0
2009-06-01 12:10:00,16.36,16.4,16.35,16.39,1394200.0,10.4449,10.4705,10.4386,10.4641,1394200.0
2009-06-01 12:20:00,16.4,16.51,16.39,16.5,3378900.0,10.4705,10.5407,10.4641,10.5343,3378900.0
2009-06-01 12:30:00,16.51,16.53,16.48,16.5,2093400.0,10.5407,10.5535,10.5216,10.5343,2093400.0
2009-06-01 12:40:00,16.51,16.55,16.49,16.49,1900600.0,10.5407,10.5662,10.5279,10.5279,1900600.0
2009-06-01 12:50:00,16.5,16.53,16.49,16.5,1565900.0,10.5343,10.5535,10.5279,10.5343,1565900.0
2009-06-01 13:00:00,16.5,16.51,16.47,16.48,1796300.0,10.5343,10.5407,10.5152,10.5216,1796300.0
2009-06-01 13:10:00,16.48,16.5,16.46,16.47,930100.0,10.5216,10.5343,10.5088,10.5152,930100.0
2009-06-01 13:20:00,16.47,16.55,16.47,16.54,1232800.0,10.5152,10.5662,10.5152,10.5599,1232800.0
2009-06-01 13:30:00,16.55,16.57,16.53,16.53,795800.0,10.5662,10.579,10.5535,10.5535,795800.0
2009-06-01 13:40:00,16.54,16.55,16.49,16.54,1022200.0,10.5599,10.5662,10.5279,10.5599,1022200.0
2009-06-01 13:50:00,16.55,16.59,16.53,16.57,698700.0,10.5662,10.5918,10.5535,10.579,698700.0
2009-06-01 14:00:00,16.57,16.59,16.55,16.55,982600.0,10.579,10.5918,10.5662,10.5662,982600.0
2009-06-01 14:10:00,16.56,16.56,16.47,16.48,1710800.0,10.5726,10.5726,10.5152,10.5216,1710800.0
2009-06-01 14:20:00,16.47,16.51,16.45,16.48,855400.0,10.5152,10.5407,10.5024,10.5216,855400.0
2009-06-01 14:30:00,16.48,16.48,16.43,16.47,1230500.0,10.5216,10.5216,10.4896,10.5152,1230500.0
2009-06-01 14:40:00,16.47,16.52,16.46,16.46,1093000.0,10.5152,10.5471,10.5088,10.5088,1093000.0
2009-06-01 14:50:00,16.46,16.51,16.43,16.51,896900.0,10.5088,10.5407,10.4896,10.5407,896900.0
2009-06-01 15:00:00,16.51,16.53,16.43,16.45,1347600.0,10.5407,10.5535,10.4896,10.5024,1347600.0
2009-06-01 15:10:00,16.46,16.46,16.38,16.42,2199900.0,10.5088,10.5088,10.4577,10.4832,2199900.0
2009-06-01 15:20:00,16.42,16.49,16.4,16.48,1648400.0,10.4832,10.5279,10.4705,10.5216,1648400.0
2009-06-01 15:30:00,16.48,16.55,16.46,16.51,2437700.0,10.5216,10.5662,10.5088,10.5407,2437700.0
2009-06-01 15:40:00,16.51,16.55,16.45,16.47,1774200.0,10.5407,10.5662,10.5024,10.5152,1774200.0
2009-06-01 15:50:00,16.48,16.52,16.39,16.5,5082000.0,10.5216,10.5471,10.4641,10.5343,5082000.0
2009-06-02 09:30:00,16.25,16.26,16.05,16.21,3734500.0,10.3747,10.3811,10.247,10.3492,3734500.0
2009-06-02 09:40:00,16.21,16.27,16.15,16.19,2371700.0,10.3492,10.3875,10.3109,10.3364,2371700.0
2009-06-02 09:50:00,16.2,16.4,16.18,16.4,3387000.0,10.3428,10.4705,10.33,10.4705,3387000.0
2009-06-02 10:00:00,16.4,16.54,16.37,16.43,6644500.0,10.4705,10.5599,10.4513,10.4896,6644500.0
2009-06-02 10:10:00,16.43,16.43,16.23,16.24,2248000.0,10.4896,10.4896,10.3619,10.3683,2248000.0
2009-06-02 10:20:00,16.25,16.3,16.18,16.28,1449000.0,10.3747,10.4066,10.33,10.3939,1449000.0
2009-06-02 10:30:00,16.28,16.32,16.24,16.31,938100.0,10.3939,10.4194,10.3683,10.413,938100.0
2009-06-02 10:40:00,16.32,16.35,16.29,16.3,1034600.0,10.4194,10.4386,10.4002,10.4066,1034600.0
2009-06-02 10:50:00,16.29,16.31,16.22,16.26,1343800.0,10.4002,10.413,10.3556,10.3811,1343800.0
2009-06-02 11:00:00,16.27,16.33,16.26,16.29,1541400.0,10.3875,10.4258,10.3811,10.4002,1541400.0
2009-06-02 11:10:00,16.3,16.3,16.22,16.27,1389600.0,10.4066,10.4066,10.3556,10.3875,1389600.0
2009-06-02 11:20:00,16.27,16.3,16.23,16.26,850600.0,10.3875,10.4066,10.3619,10.3811,850600.0
2009-06-02 11:30:00,16.26,16.27,16.16,16.19,783700.0,10.3811,10.3875,10.3173,10.3364,783700.0
2009-06-02 11:40:00,16.19,16.2,16.17,16.18,605200.0,10.3364,10.3428,10.3236,10.33,605200.0
2009-06-02 11:50:00,16.18,16.23,16.18,16.19,916300.0,10.33,10.3619,10.33,10.3364,916300.0
2009-06-02 12:00:00,16.19,16.22,16.17,16.2,806900.0,10.3364,10.3556,10.3236,10.3428,806900.0
2009-06-02 12:10:00,16.19,16.2,16.13,16.16,522700.0,10.3364,10.3428,10.2981,10.3173,522700.0
2009-06-02 12:20:00,16.16,16.16,16.07,16.08,1167000.0,10.3173,10.3173,10.2598,10.2662,1167000.0
2009-06-02 12:30:00,16.08,16.1,16.05,16.09,892600.0,10.2662,10.2789,10.247,10.2726,892600.0
2009-06-02 12:40:00,16.09,16.11,16.08,16.11,682400.0,10.2726,10.2853,10.2662,10.2853,682400.0
2009-06-02 12:50:00,16.11,16.18,16.1,16.17,1203500.0,10.2853,10.33,10.2789,10.3236,1203500.0
2009-06-02 13:00:00,16.17,16.18,16.15,16.15,329400.0,10.3236,10.33,10.3109,10.3109,329400.0
2009-06-02 13:10:00,16.15,16.16,16.12,16.14,484900.0,10.3109,10.3173,10.2917,10.3045,484900.0
2009-06-02 13:20:00,16.13,16.22,16.13,16.21,810200.0,10.2981,10.3556,10.2981,10.3492,810200.0
2009-06-02 13:30:00,16.21,16.25,16.19,16.19,594000.0,10.3492,10.3747,10.3364,10.3364,594000.0
2009-06-02 13:40:00,16.2,16.24,16.18,16.23,510900.0,10.3428,10.3683,10.33,10.3619,510900.0
2009-06-02 13:50:00,16.22,16.24,16.21,16.24,536600.0,10.3556,10.3683,10.3492,10.3683,536600.0
2009-06-02 14:00:00,16.24,16.25,16.18,16.19,935400.0,10.3683,10.3747,10.33,10.3364,935400.0
2009-06-02 14:10:00,16.2,16.24,16.18,16.24,986800.0,10.3428,10.3683,10.33,10.3683,986800.0
2009-06-02 14:20:00,16.24,16.24,16.19,16.21,853400.0,10.3683,10.3683,10.3364,10.3492,853400.0
2009-06-02 14:30:00,16.22,16.22,16.17,16.2,745800.0,10.3556,10.3556,10.3236,10.3428,745800.0
2009-06-02 14:40:00,16.2,16.24,16.2,16.2,606700.0,10.3428,10.3683,10.3428,10.3428,606700.0
2009-06-02 14:50:00,16.2,16.23,16.17,16.17,1057200.0,10.3428,10.3619,10.3236,10.3236,1057200.0
2009-06-02 15:00:00,16.17,16.24,16.17,16.24,931200.0,10.3236,10.3683,10.3236,10.3683,931200.0
2009-06-02 15:10:00,16.24,16.24,16.17,16.19,1084400.0,10.3683,10.3683,10.3236,10.3364,1084400.0
2009-06-02 15:20:00,16.18,16.23,16.16,16.19,999100.0,10.33,10.3619,10.3173,10.3364,999100.0
2009-06-02 15:30:00,16.19,16.24,16.16,16.24,1220200.0,10.3364,10.3683,10.3173,10.3683,1220200.0
2009-06-02 15:40:00,16.24,16.25,16.21,16.24,2470500.0,10.3683,10.3747,10.3492,10.3683,2470500.0
2009-06-02 15:50:00,16.24,16.25,16.12,16.17,5754800.0,10.3683,10.3747,10.2917,10.3236,5754800.0
2009-06-03 09:30:00,15.95,16.04,15.83,15.88,3739800.0,10.1832,10.2406,10.1066,10.1385,3739800.0
2009-06-03 09:40:00,15.88,15.9,15.82,15.9,2543400.0,10.1385,10.1513,10.1002,10.1513,2543400.0
2009-06-03 09:50:00,15.9,15.92,15.77,15.85,3959200.0,10.1513,10.164,10.0683,10.1193,3959200.0
2009-06-03 10:00:00,15.85,15.85,15.78,15.82,1746200.0,10.1193,10.1193,10.0746,10.1002,1746200.0
2009-06-03 10:10:00,15.82,15.9,15.81,15.86,1336600.0,10.1002,10.1513,10.0938,10.1257,1336600.0
2009-06-03 10:20:00,15.87,15.94,15.86,15.93,1132700.0,10.1321,10.1768,10.1257,10.1704,1132700.0
2009-06-03 10:30:00,15.94,16.02,15.93,15.94,2006600.0,10.1768,10.2279,10.1704,10.1768,2006600.0
2009-06-03 10:40:00,15.94,15.98,15.89,15.93,1323000.0,10.1768,10.2023,10.1449,10.1704,1323000.0
2009-06-03 10:50:00,15.93,15.94,15.9,15.93,741000.0,10.1704,10.1768,10.1513,10.1704,741000.0
2009-06-03 11:00:00,15.93,15.97,15.9,15.97,1056700.0,10.1704,10.1959,10.1513,10.1959,1056700.0
2009-06-03 11:10:00,15.97,15.97,15.92,15.93,587700.0,10.1959,10.1959,10.164,10.1704,587700.0
2009-06-03 11:20:00,15.94,16.0,15.93,15.99,426400.0,10.1768,10.2151,10.1704,10.2087,426400.0
2009-06-03 11:30:00,15.99,15.99,15.95,15.95,547300.0,10.2087,10.2087,10.1832,10.1832,547300.0
2009-06-03 11:40:00,15.96,16.0,15.93,15.95,540800.0,10.1896,10.2151,10.1704,10.1832,540800.0
2009-06-03 11:50:00,15.95,15.95,15.92,15.92,399300.0,10.1832,10.1832,10.164,10.164,399300.0
2009-06-03 12:00:00,15.93,15.93,15.83,15.83,679400.0,10.1704,10.1704,10.1066,10.1066,679400.0
2009-06-03 12:10:00,15.91,15.92,15.86,15.9,1326400.0,10.1576,10.164,10.1257,10.1513,1326400.0
2009-06-03 12:20:00,15.9,15.9,15.82,15.83,1008400.0,10.1513,10.1513,10.1002,10.1066,1008400.0
2009-06-03 12:30:00,15.83,15.86,15.82,15.86,276800.0,10.1066,10.1257,10.1002,10.1257,276800.0
2009-06-03 12:40:00,15.86,15.86,15.82,15.83,339500.0,10.1257,10.1257,10.1002,10.1066,339500.0
2009-06-03 12:50:00,15.83,15.83,15.79,15.8,602600.0,10.1066,10.1066,10.081,10.0874,602600.0
2009-06-03 13:00:00,15.8,15.81,15.8,15.8,308200.0,10.0874,10.0938,10.0874,10.0874,308200.0
2009-06-03 13:10:00,15.8,15.81,15.77,15.8,367800.0,10.0874,10.0938,10.0683,10.0874,367800.0
2009-06-03 13:20:00,15.8,15.82,15.78,15.79,662600.0,10.0874,10.1002,10.0746,10.081,662600.0
2009-06-03 13:30:00,15.8,15.83,15.79,15.82,405500.0,10.0874,10.1066,10.081,10.1002,405500.0
2009-06-03 13:40:00,15.81,15.82,15.74,15.74,837200.0,10.0938,10.1002,10.0491,10.0491,837200.0
2009-06-03 13:50:00,15.74,15.82,15.74,15.81,1216600.0,10.0491,10.1002,10.0491,10.0938,1216600.0
2009-06-03 14:00:00,15.81,15.82,15.75,15.77,1157100.0,10.0938,10.1002,10.0555,10.0683,1157100.0
2009-06-03 14:10:00,15.77,15.79,15.73,15.78,1116400.0,10.0683,10.081,10.0427,10.0746,1116400.0
2009-06-03 14:20:00,15.78,15.78,15.74,15.75,467400.0,10.0746,10.0746,10.0491,10.0555,467400.0
2009-06-03 14:30:00,15.75,15.78,15.74,15.76,513100.0,10.0555,10.0746,10.0491,10.0619,513100.0
2009-06-03 14:40:00,15.76,15.79,15.76,15.79,465100.0,10.0619,10.081,10.0619,10.081,465100.0
2009-06-03 14:50:00,15.79,15.84,15.77,15.84,758400.0,10.081,10.1129,10.0683,10.1129,758400.0
2009-06-03 15:00:00,15.83,15.84,15.8,15.82,657300.0,10.1066,10.1129,10.0874,10.1002,657300.0
2009-06-03 15:10:00,15.81,15.84,15.8,15.82,533800.0,10.0938,10.1129,10.0874,10.1002,533800.0
2009-06-03 15:20:00,15.82,15.83,15.72,15.74,771600.0,10.1002,10.1066,10.0363,10.0491,771600.0
2009-06-03 15:30:00,15.74,15.79,15.73,15.78,2115400.0,10.0491,10.081,10.0427,10.0746,2115400.0
2009-06-03 15:40:00,15.77,15.85,15.77,15.83,1721100.0,10.0683,10.1193,10.0683,10.1066,1721100.0
2009-06-03 15:50:00,15.83,15.93,15.83,15.93,4752200.0,10.1066,10.1704,10.1066,10.1704,4752200.0
2009-06-04 09:30:00,15.98,16.25,15.97,16.16,4050800.0,10.2023,10.3747,10.1959,10.3173,4050800.0
2009-06-04 09:40:00,16.14,16.23,16.08,16.09,1550600.0,10.3045,10.3619,10.2662,10.2726,1550600.0
2009-06-04 09:50:00,16.09,16.16,16.02,16.15,1803100.0,10.2726,10.3173,10.2279,10.3109,1803100.0
2009-06-04 10:00:00,16.16,16.17,16.07,16.07,1406700.0,10.3173,10.3236,10.2598,10.2598,1406700.0
2009-06-04 10:10:00,16.07,16.13,16.02,16.03,1812800.0,10.2598,10.2981,10.2279,10.2343,1812800.0
2009-06-04 10:20:00,16.02,16.03,15.98,16.01,1709500.0,10.2279,10.2343,10.2023,10.2215,1709500.0
2009-06-04 10:30:00,16.01,16.15,15.99,16.1,1846700.0,10.2215,10.3109,10.2087,10.2789,1846700.0
2009-06-04 10:40:00,16.1,16.13,16.03,16.09,913200.0,10.2789,10.2981,10.2343,10.2726,913200.0
2009-06-04 10:50:00,16.1,16.13,16.07,16.1,819300.0,10.2789,10.2981,10.2598,10.2789,819300.0
2009-06-04 11:00:00,16.1,16.13,16.08,16.13,857500.0,10.2789,10.2981,10.2662,10.2981,857500.0
2009-06-04 11:10:00,16.12,16.13,16.09,16.13,458200.0,10.2917,10.2981,10.2726,10.2981,458200.0
2009-06-04 11:20:00,16.13,16.15,16.06,16.08,906400.0,10.2981,10.3109,10.2534,10.2662,906400.0
2009-06-04 11:30:00,16.08,16.1,16.02,16.05,1231100.0,10.2662,10.2789,10.2279,10.247,1231100.0
2009-06-04 11:40:00,16.04,16.05,15.99,16.0,1553100.0,10.2406,10.247,10.2087,10.2151,1553100.0
2009-06-04 11:50:00,15.99,16.0,15.94,15.94,996100.0,10.2087,10.2151,10.1768,10.1768,996100.0
2009-06-04 12:00:00,15.94,15.94,15.88,15.92,783400.0,10.1768,10.1768,10.1385,10.164,783400.0
2009-06-04 12:10:00,15.92,15.94,15.9,15.94,458500.0,10.164,10.1768,10.1513,10.1768,458500.0
2009-06-04 12:20:00,15.93,15.98,15.93,15.97,459400.0,10.1704,10.2023,10.1704,10.1959,459400.0
2009-06-04 12:30:00,15.97,15.98,15.95,15.98,411300.0,10.1959,10.2023,10.1832,10.2023,411300.0
2009-06-04 12:40:00,15.98,16.01,15.97,15.99,573900.0,10.2023,10.2215,10.1959,10.2087,573900.0
2009-06-04 12:50:00,15.98,15.99,15.96,15.98,409400.0,10.2023,10.2087,10.1896,10.2023,409400.0
2009-06-04 13:00:00,15.98,15.98,15.97,15.97,350900.0,10.2023,10.2023,10.1959,10.1959,350900.0
2009-06-04 13:10:00,15.98,16.03,15.95,16.03,707200.0,10.2023,10.2343,10.1832,10.2343,707200.0
2009-06-04 13:20:00,16.03,16.04,16.02,16.03,773800.0,10.2343,10.2406,10.2279,10.2343,773800.0
2009-06-04 13:30:00,16.03,16.1,16.02,16.09,1193300.0,10.2343,10.2789,10.2279,10.2726,1193300.0
2009-06-04 13:40:00,16.09,16.11,16.06,16.1,916700.0,10.2726,10.2853,10.2534,10.2789,916700.0
2009-06-04 13:50:00,16.1,16.11,16.06,16.07,426100.0,10.2789,10.2853,10.2534,10.2598,426100.0
2009-06-04 14:00:00,16.07,16.1,16.07,16.09,757800.0,10.2598,10.2789,10.2598,10.2726,757800.0
2009-06-04 14:10:00,16.1,16.12,16.09,16.09,830200.0,10.2789,10.2917,10.2726,10.2726,830200.0
2009-06-04 14:20:00,16.1,16.13,16.08,16.1,883100.0,10.2789,10.2981,10.2662,10.2789,883100.0
2009-06-04 14:30:00,16.1,16.11,16.06,16.07,964900.0,10.2789,10.2853,10.2534,10.2598,964900.0
2009-06-04 14:40:00,16.08,16.15,16.07,16.12,1307400.0,10.2662,10.3109,10.2598,10.2917,1307400.0
2009-06-04 14:50:00,16.12,16.13,16.05,16.08,995300.0,10.2917,10.2981,10.247,10.2662,995300.0
2009-06-04 15:00:00,16.08,16.08,16.04,16.04,756600.0,10.2662,10.2662,10.2406,10.2406,756600.0
2009-06-04 15:10:00,16.04,16.11,16.04,16.1,907200.0,10.2406,10.2853,10.2406,10.2789,907200.0
2009-06-04 15:20:00,16.11,16.13,16.1,16.12,667200.0,10.2853,10.2981,10.2789,10.2917,667200.0
2009-06-04 15:30:00,16.11,16.14,16.08,16.12,1001500.0,10.2853,10.3045,10.2662,10.2917,1001500.0
2009-06-04 15:40:00,16.11,16.12,16.06,16.07,2217900.0,10.2853,10.2917,10.2534,10.2598,2217900.0
2009-06-04 15:50:00,16.07,16.13,16.06,16.13,3471200.0,10.2598,10.2981,10.2534,10.2981,3471200.0
2009-06-05 09:30:00,16.31,16.45,16.28,16.34,4990000.0,10.413,10.5024,10.3939,10.4322,4990000.0
2009-06-05 09:40:00,16.34,16.35,16.04,16.07,2784100.0,10.4322,10.4386,10.2406,10.2598,2784100.0
2009-06-05 09:50:00,16.07,16.19,16.06,16.11,2162400.0,10.2598,10.3364,10.2534,10.2853,2162400.0
2009-06-05 10:00:00,16.11,16.16,16.02,16.02,2150300.0,10.2853,10.3173,10.2279,10.2279,2150300.0
2009-06-05 10:10:00,16.02,16.13,16.01,16.13,1946600.0,10.2279,10.2981,10.2215,10.2981,1946600.0
2009-06-05 10:20:00,16.1,16.19,16.1,16.14,1328900.0,10.2789,10.3364,10.2789,10.3045,1328900.0
2009-06-05 10:30:00,16.14,16.15,16.1,16.13,1483200.0,10.3045,10.3109,10.2789,10.2981,1483200.0
2009-06-05 10:40:00,16.13,16.17,16.13,16.16,1594600.0,10.2981,10.3236,10.2981,10.3173,1594600.0
2009-06-05 10:50:00,16.16,16.17,16.13,16.16,786500.0,10.3173,10.3236,10.2981,10.3173,786500.0
2009-06-05 11:00:00,16.16,16.19,16.14,16.17,1162500.0,10.3173,10.3364,10.3045,10.3236,1162500.0
2009-06-05 11:10:00,16.16,16.17,16.13,16.15,494900.0,10.3173,10.3236,10.2981,10.3109,494900.0
2009-06-05 11:20:00,16.15,16.17,16.08,16.09,1321100.0,10.3109,10.3236,10.2662,10.2726,1321100.0
2009-06-05 11:30:00,16.08,16.09,16.05,16.08,1225400.0,10.2662,10.2726,10.247,10.2662,1225400.0
2009-06-05 11:40:00,16.08,16.11,16.06,16.07,614200.0,10.2662,10.2853,10.2534,10.2598,614200.0
2009-06-05 11:50:00,16.07,16.09,16.03,16.06,693400.0,10.2598,10.2726,10.2343,10.2534,693400.0
2009-06-05 12:00:00,16.05,16.08,16.05,16.07,953500.0,10.247,10.2662,10.247,10.2598,953500.0
2009-06-05 12:10:00,16.07,16.11,16.05,16.11,748300.0,10.2598,10.2853,10.247,10.2853,748300.0
2009-06-05 12:20:00,16.1,16.12,16.05,16.12,822600.0,10.2789,10.2917,10.247,10.2917,822600.0
2009-06-05 12:30:00,16.11,16.12,16.09,16.1,703000.0,10.2853,10.2917,10.2726,10.2789,703000.0
2009-06-05 12:40:00,16.11,16.14,16.08,16.13,1292200.0,10.2853,10.3045,10.2662,10.2981,1292200.0
2009-06-05 12:50:00,16.12,16.14,16.11,16.11,669600.0,10.2917,10.3045,10.2853,10.2853,669600.0
2009-06-05 13:00:00,16.11,16.12,16.09,16.09,539100.0,10.2853,10.2917,10.2726,10.2726,539100.0
2009-06-05 13:10:00,16.09,16.1,16.06,16.08,871000.0,10.2726,10.2789,10.2534,10.2662,871000.0
2009-06-05 13:20:00,16.08,16.09,16.04,16.05,1598100.0,10.2662,10.2726,10.2406,10.247,1598100.0
2009-06-05 13:30:00,16.05,16.05,16.03,16.05,1044200.0,10.247,10.247,10.2343,10.247,1044200.0
2009-06-05 13:40:00,16.05,16.07,16.04,16.05,634400.0,10.247,10.2598,10.2406,10.247,634400.0
2009-06-05 13:50:00,16.05,16.07,16.01,16.01,864700.0,10.247,10.2598,10.2215,10.2215,864700.0
2009-06-05 14:00:00,16.01,16.04,15.93,15.93,1767200.0,10.2215,10.2406,10.1704,10.1704,1767200.0
2009-06-05 14:10:00,15.93,15.94,15.85,15.88,1955500.0,10.1704,10.1768,10.1193,10.1385,1955500.0
2009-06-05 14:20:00,15.88,15.89,15.82,15.82,1316900.0,10.1385,10.1449,10.1002,10.1002,1316900.0
2009-06-05 14:30:00,15.82,15.83,15.79,15.81,1745600.0,10.1002,10.1066,10.081,10.0938,1745600.0
2009-06-05 14:40:00,15.81,15.89,15.8,15.89,1521100.0,10.0938,10.1449,10.0874,10.1449,1521100.0
2009-06-05 14:50:00,15.89,15.9,15.81,15.82,2197900.0,10.1449,10.1513,10.0938,10.1002,2197900.0
2009-06-05 15:00:00,15.81,15.92,15.79,15.88,2207500.0,10.0938,10.164,10.081,10.1385,2207500.0
2009-06-05 15:10:00,15.87,15.9,15.82,15.87,1514100.0,10.1321,10.1513,10.1002,10.1321,1514100.0
2009-06-05 15:20:00,15.87,15.88,15.82,15.84,1044600.0,10.1321,10.1385,10.1002,10.1129,1044600.0
2009-06-05 15:30:00,15.83,15.9,15.83,15.9,2108800.0,10.1066,10.1513,10.1066,10.1513,2108800.0
2009-06-05 15:40:00,15.9,15.93,15.85,15.85,2622900.0,10.1513,10.1704,10.1193,10.1193,2622900.0
2009-06-05 15:50:00,15.86,15.92,15.85,15.92,2909400.0,10.1257,10.164,10.1193,10.164,2909400.0
2009-06-08 09:30:00,15.86,15.91,15.76,15.76,2487300.0,10.1257,10.1576,10.0619,10.0619,2487300.0
2009-06-08 09:40:00,15.77,15.83,15.75,15.78,1077100.0,10.0683,10.1066,10.0555,10.0746,1077100.0
2009-06-08 09:50:00,15.79,15.84,15.74,15.76,955500.0,10.081,10.1129,10.0491,10.0619,955500.0
2009-06-08 10:00:00,15.77,15.77,15.7,15.72,1128900.0,10.0683,10.0683,10.0236,10.0363,1128900.0
2009-06-08 10:10:00,15.72,15.74,15.61,15.64,1675600.0,10.0363,10.0491,9.9661,9.9853,1675600.0
2009-06-08 10:20:00,15.64,15.68,15.61,15.67,1078100.0,9.9853,10.0108,9.9661,10.0044,1078100.0
2009-06-08 10:30:00,15.67,15.76,15.66,15.75,1152300.0,10.0044,10.0619,9.998,10.0555,1152300.0
2009-06-08 10:40:00,15.75,15.79,15.74,15.75,897800.0,10.0555,10.081,10.0491,10.0555,897800.0
2009-06-08 10:50:00,15.75,15.78,15.65,15.74,778900.0,10.0555,10.0746,9.9916,10.0491,778900.0
2009-06-08 11:00:00,15.75,15.77,15.71,15.73,719500.0,10.0555,10.0683,10.03,10.0427,719500.0
2009-06-08 11:10:00,15.74,15.77,15.72,15.75,450300.0,10.0491,10.0683,10.0363,10.0555,450300.0
2009-06-08 11:20:00,15.76,15.77,15.67,15.68,780200.0,10.0619,10.0683,10.0044,10.0108,780200.0
2009-06-08 11:30:00,15.68,15.7,15.66,15.68,627500.0,10.0108,10.0236,9.998,10.0108,627500.0
2009-06-08 11:40:00,15.68,15.69,15.66,15.68,304700.0,10.0108,10.0172,9.998,10.0108,304700.0
2009-06-08 11:50:00,15.68,15.71,15.65,15.67,1052500.0,10.0108,10.03,9.9916,10.0044,1052500.0
2009-06-08 12:00:00,15.67,15.69,15.63,15.69,474000.0,10.0044,10.0172,9.9789,10.0172,474000.0
2009-06-08 12:10:00,15.69,15.69,15.63,15.65,607500.0,10.0172,10.0172,9.9789,9.9916,607500.0
2009-06-08 12:20:00,15.65,15.67,15.64,15.66,234200.0,9.9916,10.0044,9.9853,9.998,234200.0
2009-06-08 12:30:00,15.67,15.72,15.66,15.71,547700.0,10.0044,10.0363,9.998,10.03,547700.0
2009-06-08 12:40:00,15.72,15.72,15.66,15.66,486400.0,10.0363,10.0363,9.998,9.998,486400.0
2009-06-08 12:50:00,15.67,15.7,15.66,15.7,282900.0,10.0044,10.0236,9.998,10.0236,282900.0
2009-06-08 13:00:00,15.7,15.72,15.68,15.71,586600.0,10.0236,10.0363,10.0108,10.03,586600.0
2009-06-08 13:10:00,15.71,15.76,15.69,15.74,911700.0,10.03,10.0619,10.0172,10.0491,911700.0
2009-06-08 13:20:00,15.75,15.76,15.7,15.71,949400.0,10.0555,10.0619,10.0236,10.03,949400.0
2009-06-08 13:30:00,15.72,15.73,15.7,15.72,371700.0,10.0363,10.0427,10.0236,10.0363,371700.0
2009-06-08 13:40:00,15.72,15.79,15.69,15.78,802700.0,10.0363,10.081,10.0172,10.0746,802700.0
2009-06-08 13:50:00,15.79,15.79,15.74,15.76,410100.0,10.081,10.081,10.0491,10.0619,410100.0
2009-06-08 14:00:00,15.77,15.77,15.74,15.74,529700.0,10.0683,10.0683,10.0491,10.0491,529700.0
2009-06-08 14:10:00,15.75,15.76,15.73,15.75,362200.0,10.0555,10.0619,10.0427,10.0555,362200.0
2009-06-08 14:20:00,15.76,15.82,15.73,15.82,1166000.0,10.0619,10.1002,10.0427,10.1002,1166000.0
2009-06-08 14:30:00,15.82,15.85,15.78,15.83,669100.0,10.1002,10.1193,10.0746,10.1066,669100.0
2009-06-08 14:40:00,15.83,15.83,15.76,15.79,978500.0,10.1066,10.1066,10.0619,10.081,978500.0
2009-06-08 14:50:00,15.79,15.82,15.78,15.8,848000.0,10.081,10.1002,10.0746,10.0874,848000.0
2009-06-08 15:00:00,15.81,15.85,15.8,15.84,605400.0,10.0938,10.1193,10.0874,10.1129,605400.0
2009-06-08 15:10:00,15.84,15.91,15.82,15.91,941300.0,10.1129,10.1576,10.1002,10.1576,941300.0
2009-06-08 15:20:00,15.91,16.01,15.9,15.99,2460800.0,10.1576,10.2215,10.1513,10.2087,2460800.0
2009-06-08 15:30:00,15.99,16.1,15.99,16.02,3414800.0,10.2087,10.2789,10.2087,10.2279,3414800.0
2009-06-08 15:40:00,16.03,16.04,15.98,15.99,2034700.0,10.2343,10.2406,10.2023,10.2087,2034700.0
2009-06-08 15:50:00,15.99,16.01,15.92,15.93,3618400.0,10.2087,10.2215,10.164,10.1704,3618400.0
2009-06-09 09:30:00,16.21,16.38,16.13,16.36,4818400.0,10.3492,10.4577,10.2981,10.4449,4818400.0
2009-06-09 09:40:00,16.35,16.39,16.3,16.39,2900900.0,10.4386,10.4641,10.4066,10.4641,2900900.0
2009-06-09 09:50:00,16.38,16.39,16.26,16.27,2264800.0,10.4577,10.4641,10.3811,10.3875,2264800.0
2009-06-09 10:00:00,16.28,16.38,16.24,16.37,2185900.0,10.3939,10.4577,10.3683,10.4513,2185900.0
2009-06-09 10:10:00,16.37,16.44,16.35,16.39,2945300.0,10.4513,10.496,10.4386,10.4641,2945300.0
2009-06-09 10:20:00,16.4,16.43,16.29,16.32,3172800.0,10.4705,10.4896,10.4002,10.4194,3172800.0
2009-06-09 10:30:00,16.31,16.36,16.26,16.28,2211100.0,10.413,10.4449,10.3811,10.3939,2211100.0
2009-06-09 10:40:00,16.28,16.32,16.2,16.2,2392200.0,10.3939,10.4194,10.3428,10.3428,2392200.0
2009-06-09 10:50:00,16.2,16.24,16.19,16.21,1986400.0,10.3428,10.3683,10.3364,10.3492,1986400.0
2009-06-09 11:00:00,16.22,16.28,16.19,16.23,1016000.0,10.3556,10.3939,10.3364,10.3619,1016000.0
2009-06-09 11:10:00,16.24,16.27,16.23,16.26,491900.0,10.3683,10.3875,10.3619,10.3811,491900.0
2009-06-09 11:20:00,16.27,16.39,16.24,16.36,1685500.0,10.3875,10.4641,10.3683,10.4449,1685500.0
2009-06-09 11:30:00,16.37,16.4,16.34,16.4,712800.0,10.4513,10.4705,10.4322,10.4705,712800.0
2009-06-09 11:40:00,16.4,16.44,16.39,16.4,1300100.0,10.4705,10.496,10.4641,10.4705,1300100.0
2009-06-09 11:50:00,16.4,16.41,16.36,16.38,859900.0,10.4705,10.4769,10.4449,10.4577,859900.0
2009-06-09 12:00:00,16.38,16.41,16.38,16.39,708000.0,10.4577,10.4769,10.4577,10.4641,708000.0
2009-06-09 12:10:00,16.4,16.41,16.37,16.41,779500.0,10.4705,10.4769,10.4513,10.4769,779500.0
2009-06-09 12:20:00,16.41,16.45,16.39,16.43,1380900.0,10.4769,10.5024,10.4641,10.4896,1380900.0
2009-06-09 12:30:00,16.44,16.49,16.43,16.48,1010700.0,10.496,10.5279,10.4896,10.5216,1010700.0
2009-06-09 12:40:00,16.48,16.5,16.45,16.5,1063100.0,10.5216,10.5343,10.5024,10.5343,1063100.0
2009-06-09 12:50:00,16.49,16.5,16.46,16.47,655900.0,10.5279,10.5343,10.5088,10.5152,655900.0
2009-06-09 13:00:00,16.46,16.5,16.44,16.46,1523800.0,10.5088,10.5343,10.496,10.5088,1523800.0
2009-06-09 13:10:00,16.46,16.47,16.42,16.45,729600.0,10.5088,10.5152,10.4832,10.5024,729600.0
2009-06-09 13:20:00,16.45,16.5,16.45,16.49,635400.0,10.5024,10.5343,10.5024,10.5279,635400.0
2009-06-09 13:30:00,16.5,16.53,16.47,16.52,1101500.0,10.5343,10.5535,10.5152,10.5471,1101500.0
2009-06-09 13:40:00,16.53,16.54,16.5,16.52,1126300.0,10.5535,10.5599,10.5343,10.5471,1126300.0
2009-06-09 13:50:00,16.51,16.55,16.51,16.54,662100.0,10.5407,10.5662,10.5407,10.5599,662100.0
2009-06-09 14:00:00,16.54,16.54,16.48,16.49,1158700.0,10.5599,10.5599,10.5216,10.5279,1158700.0
2009-06-09 14:10:00,16.48,16.55,16.46,16.55,1217800.0,10.5216,10.5662,10.5088,10.5662,1217800.0
2009-06-09 14:20:00,16.55,16.55,16.49,16.53,833700.0,10.5662,10.5662,10.5279,10.5535,833700.0
2009-06-09 14:30:00,16.54,16.61,16.54,16.58,1953400.0,10.5599,10.6046,10.5599,10.5854,1953400.0
2009-06-09 14:40:00,16.58,16.61,16.52,16.53,1026700.0,10.5854,10.6046,10.5471,10.5535,1026700.0
2009-06-09 14:50:00,16.53,16.57,16.51,16.54,936600.0,10.5535,10.579,10.5407,10.5599,936600.0
2009-06-09 15:00:00,16.54,16.57,16.51,16.52,894100.0,10.5599,10.579,10.5407,10.5471,894100.0
2009-06-09 15:10:00,16.52,16.53,16.44,16.51,1551800.0,10.5471,10.5535,10.496,10.5407,1551800.0
2009-06-09 15:20:00,16.5,16.52,16.45,16.5,1015500.0,10.5343,10.5471,10.5024,10.5343,1015500.0
2009-06-09 15:30:00,16.49,16.54,16.47,16.51,1257600.0,10.5279,10.5599,10.5152,10.5407,1257600.0
2009-06-09 15:40:00,16.52,16.53,16.43,16.46,2018400.0,10.5471,10.5535,10.4896,10.5088,2018400.0
2009-06-09 15:50:00,16.47,16.5,16.42,16.44,3653100.0,10.5152,10.5343,10.4832,10.496,3653100.0
2009-06-10 09:30:00,16.58,16.61,16.41,16.5,2219200.0,10.5854,10.6046,10.4769,10.5343,2219200.0
2009-06-10 09:40:00,16.5,16.55,16.41,16.42,1765800.0,10.5343,10.5662,10.4769,10.4832,1765800.0
2009-06-10 09:50:00,16.4,16.49,16.4,16.45,1506100.0,10.4705,10.5279,10.4705,10.5024,1506100.0
2009-06-10 10:00:00,16.45,16.48,16.3,16.35,1858600.0,10.5024,10.5216,10.4066,10.4386,1858600.0
2009-06-10 10:10:00,16.35,16.41,16.3,16.33,1901200.0,10.4386,10.4769,10.4066,10.4258,1901200.0
2009-06-10 10:20:00,16.32,16.41,16.31,16.41,1931700.0,10.4194,10.4769,10.413,10.4769,1931700.0
2009-06-10 10:30:00,16.41,16.44,16.35,16.41,1034100.0,10.4769,10.496,10.4386,10.4769,1034100.0
2009-06-10 10:40:00,16.41,16.41,16.26,16.28,1524500.0,10.4769,10.4769,10.3811,10.3939,1524500.0
2009-06-10 10:50:00,16.29,16.31,16.27,16.29,959300.0,10.4002,10.413,10.3875,10.4002,959300.0
2009-06-10 11:00:00,16.29,16.29,16.22,16.25,1750800.0,10.4002,10.4002,10.3556,10.3747,1750800.0
2009-06-10 11:10:00,16.25,16.26,16.21,16.25,1036200.0,10.3747,10.3811,10.3492,10.3747,1036200.0
2009-06-10 11:20:00,16.25,16.3,16.24,16.29,753200.0,10.3747,10.4066,10.3683,10.4002,753200.0
2009-06-10 11:30:00,16.29,16.33,16.29,16.33,653600.0,10.4002,10.4258,10.4002,10.4258,653600.0
2009-06-10 11:40:00,16.33,16.35,16.28,16.28,869100.0,10.4258,10.4386,10.3939,10.3939,869100.0
2009-06-10 11:50:00,16.29,16.34,16.28,16.3,765900.0,10.4002,10.4322,10.3939,10.4066,765900.0
2009-06-10 12:00:00,16.3,16.34,16.3,16.33,709100.0,10.4066,10.4322,10.4066,10.4258,709100.0
2009-06-10 12:10:00,16.33,16.37,16.32,16.36,836300.0,10.4258,10.4513,10.4194,10.4449,836300.0
2009-06-10 12:20:00,16.37,16.37,16.3,16.35,1667400.0,10.4513,10.4513,10.4066,10.4386,1667400.0
2009-06-10 12:30:00,16.35,16.35,16.3,16.33,537700.0,10.4386,10.4386,10.4066,10.4258,537700.0
2009-06-10 12:40:00,16.34,16.34,16.29,16.29,403700.0,10.4322,10.4322,10.4002,10.4002,403700.0
2009-06-10 12:50:00,16.29,16.34,16.29,16.34,229500.0,10.4002,10.4322,10.4002,10.4322,229500.0
2009-06-10 13:00:00,16.33,16.34,16.21,16.27,1239600.0,10.4258,10.4322,10.3492,10.3875,1239600.0
2009-06-10 13:10:00,16.27,16.29,16.24,16.25,443200.0,10.3875,10.4002,10.3683,10.3747,443200.0
2009-06-10 13:20:00,16.26,16.29,16.25,16.28,618000.0,10.3811,10.4002,10.3747,10.3939,618000.0
2009-06-10 13:30:00,16.27,16.28,16.19,16.19,1357800.0,10.3875,10.3939,10.3364,10.3364,1357800.0
2009-06-10 13:40:00,16.19,16.2,16.15,16.17,1436300.0,10.3364,10.3428,10.3109,10.3236,1436300.0
2009-06-10 13:50:00,16.16,16.26,16.16,16.25,939100.0,10.3173,10.3811,10.3173,10.3747,939100.0
2009-06-10 14:00:00,16.25,16.25,16.18,16.24,1258200.0,10.3747,10.3747,10.33,10.3683,1258200.0
2009-06-10 14:10:00,16.24,16.29,16.24,16.27,639300.0,10.3683,10.4002,10.3683,10.3875,639300.0
2009-06-10 14:20:00,16.27,16.3,16.23,16.27,610400.0,10.3875,10.4066,10.3619,10.3875,610400.0
2009-06-10 14:30:00,16.27,16.32,16.24,16.3,543400.0,10.3875,10.4194,10.3683,10.4066,543400.0
2009-06-10 14:40:00,16.3,16.32,16.28,16.31,549200.0,10.4066,10.4194,10.3939,10.413,549200.0
2009-06-10 14:50:00,16.3,16.34,16.27,16.32,874900.0,10.4066,10.4322,10.3875,10.4194,874900.0
2009-06-10 15:00:00,16.32,16.33,16.27,16.28,510100.0,10.4194,10.4258,10.3875,10.3939,510100.0
2009-06-10 15:10:00,16.27,16.32,16.27,16.3,758500.0,10.3875,10.4194,10.3875,10.4066,758500.0
2009-06-10 15:20:00,16.29,16.34,16.29,16.3,1589200.0,10.4002,10.4322,10.4002,10.4066,1589200.0
2009-06-10 15:30:00,16.3,16.42,16.3,16.39,1668700.0,10.4066,10.4832,10.4066,10.4641,1668700.0
2009-06-10 15:40:00,16.4,16.43,16.37,16.41,1626600.0,10.4705,10.4896,10.4513,10.4769,1626600.0
2009-06-10 15:50:00,16.42,16.46,16.41,16.45,2912200.0,10.4832,10.5088,10.4769,10.5024,2912200.0
2009-06-11 09:30:00,16.49,16.62,16.42,16.54,2651200.0,10.5279,10.6109,10.4832,10.5599,2651200.0
2009-06-11 09:40:00,16.54,16.67,16.48,16.66,2524100.0,10.5599,10.6429,10.5216,10.6365,2524100.0
2009-06-11 09:50:00,16.67,16.7,16.66,16.69,1258500.0,10.6429,10.662,10.6365,10.6556,1258500.0
2009-06-11 10:00:00,16.69,16.69,16.61,16.66,1536700.0,10.6556,10.6556,10.6046,10.6365,1536700.0
2009-06-11 10:10:00,16.66,16.7,16.64,16.65,1051200.0,10.6365,10.662,10.6237,10.6301,1051200.0
2009-06-11 10:20:00,16.65,16.65,16.62,16.64,688500.0,10.6301,10.6301,10.6109,10.6237,688500.0
2009-06-11 10:30:00,16.64,16.66,16.63,16.65,971000.0,10.6237,10.6365,10.6173,10.6301,971000.0
2009-06-11 10:40:00,16.65,16.67,16.62,16.65,741500.0,10.6301,10.6429,10.6109,10.6301,741500.0
2009-06-11 10:50:00,16.66,16.67,16.6,16.61,827800.0,10.6365,10.6429,10.5982,10.6046,827800.0
2009-06-11 11:00:00,16.61,16.62,16.51,16.52,1617000.0,10.6046,10.6109,10.5407,10.5471,1617000.0
2009-06-11 11:10:00,16.51,16.63,16.51,16.62,855000.0,10.5407,10.6173,10.5407,10.6109,855000.0
2009-06-11 11:20:00,16.62,16.67,16.6,16.66,765200.0,10.6109,10.6429,10.5982,10.6365,765200.0
2009-06-11 11:30:00,16.67,16.67,16.55,16.56,762900.0,10.6429,10.6429,10.5662,10.5726,762900.0
2009-06-11 11:40:00,16.56,16.59,16.51,16.54,849300.0,10.5726,10.5918,10.5407,10.5599,849300.0
2009-06-11 11:50:00,16.53,16.59,16.52,16.57,714200.0,10.5535,10.5918,10.5471,10.579,714200.0
2009-06-11 12:00:00,16.56,16.57,16.46,16.48,1120700.0,10.5726,10.579,10.5088,10.5216,1120700.0
2009-06-11 12:10:00,16.47,16.48,16.41,16.46,963300.0,10.5152,10.5216,10.4769,10.5088,963300.0
2009-06-11 12:20:00,16.46,16.48,16.42,16.42,1143000.0,10.5088,10.5216,10.4832,10.4832,1143000.0
2009-06-11 12:30:00,16.43,16.46,16.42,16.43,701800.0,10.4896,10.5088,10.4832,10.4896,701800.0
2009-06-11 12:40:00,16.43,16.47,16.41,16.45,1133200.0,10.4896,10.5152,10.4769,10.5024,1133200.0
2009-06-11 12:50:00,16.45,16.49,16.44,16.48,1370500.0,10.5024,10.5279,10.496,10.5216,1370500.0
2009-06-11 13:00:00,16.48,16.53,16.44,16.44,1760200.0,10.5216,10.5535,10.496,10.496,1760200.0
2009-06-11 13:10:00,16.44,16.52,16.44,16.51,1326000.0,10.496,10.5471,10.496,10.5407,1326000.0
2009-06-11 13:20:00,16.52,16.62,16.51,16.61,1270500.0,10.5471,10.6109,10.5407,10.6046,1270500.0
2009-06-11 13:30:00,16.62,16.64,16.57,16.57,959400.0,10.6109,10.6237,10.579,10.579,959400.0
2009-06-11 13:40:00,16.57,16.58,16.52,16.54,1193400.0,10.579,10.5854,10.5471,10.5599,1193400.0
2009-06-11 13:50:00,16.53,16.54,16.47,16.49,1058900.0,10.5535,10.5599,10.5152,10.5279,1058900.0
2009-06-11 14:00:00,16.49,16.52,16.46,16.46,737300.0,10.5279,10.5471,10.5088,10.5088,737300.0
2009-06-11 14:10:00,16.46,16.55,16.46,16.54,1095200.0,10.5088,10.5662,10.5088,10.5599,1095200.0
2009-06-11 14:20:00,16.54,16.55,16.5,16.53,424600.0,10.5599,10.5662,10.5343,10.5535,424600.0
2009-06-11 14:30:00,16.53,16.55,16.4,16.41,1263600.0,10.5535,10.5662,10.4705,10.4769,1263600.0
2009-06-11 14:40:00,16.42,16.43,16.38,16.4,1950500.0,10.4832,10.4896,10.4577,10.4705,1950500.0
2009-06-11 14:50:00,16.39,16.46,16.38,16.42,1477800.0,10.4641,10.5088,10.4577,10.4832,1477800.0
2009-06-11 15:00:00,16.43,16.49,16.4,16.48,1127500.0,10.4896,10.5279,10.4705,10.5216,1127500.0
2009-06-11 15:10:00,16.48,16.49,16.41,16.43,1021400.0,10.5216,10.5279,10.4769,10.4896,1021400.0
2009-06-11 15:20:00,16.42,16.44,16.4,16.41,675700.0,10.4832,10.496,10.4705,10.4769,675700.0
2009-06-11 15:30:00,16.41,16.42,16.35,16.38,1590700.0,10.4769,10.4832,10.4386,10.4577,1590700.0
2009-06-11 15:40:00,16.38,16.42,16.36,16.39,1616700.0,10.4577,10.4832,10.4449,10.4641,1616700.0
2009-06-11 15:50:00,16.39,16.44,16.3,16.34,4264800.0,10.4641,10.496,10.4066,10.4322,4264800.0
2009-06-12 09:30:00,16.23,16.28,16.15,16.19,1808200.0,10.3619,10.3939,10.3109,10.3364,1808200.0
2009-06-12 09:40:00,16.19,16.21,16.12,16.13,1797500.0,10.3364,10.3492,10.2917,10.2981,1797500.0
2009-06-12 09:50:00,16.13,16.14,16.06,16.1,2245300.0,10.2981,10.3045,10.2534,10.2789,2245300.0
2009-06-12 10:00:00,16.1,16.1,16.02,16.02,2586000.0,10.2789,10.2789,10.2279,10.2279,2586000.0
2009-06-12 10:10:00,16.02,16.09,16.02,16.07,1825000.0,10.2279,10.2726,10.2279,10.2598,1825000.0
2009-06-12 10:20:00,16.06,16.12,16.04,16.06,1548600.0,10.2534,10.2917,10.2406,10.2534,1548600.0
2009-06-12 10:30:00,16.05,16.09,16.03,16.08,1651000.0,10.247,10.2726,10.2343,10.2662,1651000.0
2009-06-12 10:40:00,16.08,16.2,16.07,16.18,2668900.0,10.2662,10.3428,10.2598,10.33,2668900.0
2009-06-12 10:50:00,16.19,16.19,16.12,16.12,1134800.0,10.3364,10.3364,10.2917,10.2917,1134800.0
2009-06-12 11:00:00,16.12,16.13,16.05,16.06,1644400.0,10.2917,10.2981,10.247,10.2534,1644400.0
2009-06-12 11:10:00,16.06,16.07,16.05,16.06,1014300.0,10.2534,10.2598,10.247,10.2534,1014300.0
2009-06-12 11:20:00,16.06,16.08,16.05,16.07,948400.0,10.2534,10.2662,10.247,10.2598,948400.0
2009-06-12 11:30:00,16.06,16.1,16.06,16.1,735000.0,10.2534,10.2789,10.2534,10.2789,735000.0
2009-06-12 11:40:00,16.1,16.1,16.04,16.08,820100.0,10.2789,10.2789,10.2406,10.2662,820100.0
2009-06-12 11:50:00,16.07,16.08,16.02,16.04,1219500.0,10.2598,10.2662,10.2279,10.2406,1219500.0
2009-06-12 12:00:00,16.03,16.08,16.03,16.07,433000.0,10.2343,10.2662,10.2343,10.2598,433000.0
2009-06-12 12:10:00,16.08,16.12,16.07,16.1,412300.0,10.2662,10.2917,10.2598,10.2789,412300.0
2009-06-12 12:20:00,16.11,16.11,16.06,16.07,316800.0,10.2853,10.2853,10.2534,10.2598,316800.0
2009-06-12 12:30:00,16.08,16.09,16.03,16.06,763800.0,10.2662,10.2726,10.2343,10.2534,763800.0
2009-06-12 12:40:00,16.07,16.1,16.06,16.09,214300.0,10.2598,10.2789,10.2534,10.2726,214300.0
2009-06-12 12:50:00,16.09,16.1,16.02,16.06,1257600.0,10.2726,10.2789,10.2279,10.2534,1257600.0
2009-06-12 13:00:00,16.06,16.07,16.03,16.04,638200.0,10.2534,10.2598,10.2343,10.2406,638200.0
2009-06-12 13:10:00,16.04,16.07,16.03,16.04,554300.0,10.2406,10.2598,10.2343,10.2406,554300.0
2009-06-12 13:20:00,16.04,16.05,16.02,16.02,400700.0,10.2406,10.247,10.2279,10.2279,400700.0
2009-06-12 13:30:00,16.03,16.06,16.02,16.04,955400.0,10.2343,10.2534,10.2279,10.2406,955400.0
2009-06-12 13:40:00,16.05,16.09,16.05,16.09,310000.0,10.247,10.2726,10.247,10.2726,310000.0
2009-06-12 13:50:00,16.09,16.1,16.06,16.09,925000.0,10.2726,10.2789,10.2534,10.2726,925000.0
2009-06-12 14:00:00,16.1,16.15,16.08,16.11,1672000.0,10.2789,10.3109,10.2662,10.2853,1672000.0
2009-06-12 14:10:00,16.1,16.12,16.09,16.1,428800.0,10.2789,10.2917,10.2726,10.2789,428800.0
2009-06-12 14:20:00,16.1,16.14,16.09,16.1,776100.0,10.2789,10.3045,10.2726,10.2789,776100.0
2009-06-12 14:30:00,16.11,16.15,16.1,16.13,577100.0,10.2853,10.3109,10.2789,10.2981,577100.0
2009-06-12 14:40:00,16.14,16.24,16.13,16.2,1494200.0,10.3045,10.3683,10.2981,10.3428,1494200.0
2009-06-12 14:50:00,16.21,16.21,16.17,16.19,827200.0,10.3492,10.3492,10.3236,10.3364,827200.0
2009-06-12 15:00:00,16.18,16.23,16.18,16.21,1051700.0,10.33,10.3619,10.33,10.3492,1051700.0
2009-06-12 15:10:00,16.23,16.28,16.21,16.27,1167500.0,10.3619,10.3939,10.3492,10.3875,1167500.0
2009-06-12 15:20:00,16.27,16.29,16.21,16.24,836600.0,10.3875,10.4002,10.3492,10.3683,836600.0
2009-06-12 15:30:00,16.23,16.25,16.14,16.15,1242700.0,10.3619,10.3747,10.3045,10.3109,1242700.0
2009-06-12 15:40:00,16.16,16.18,16.12,16.17,980400.0,10.3173,10.33,10.2917,10.3236,980400.0
2009-06-12 15:50:00,16.17,16.31,16.16,16.31,3527800.0,10.3236,10.413,10.3173,10.413,3527800.0
2009-06-15 09:30:00,16.05,16.17,15.99,16.12,2699400.0,10.247,10.3236,10.2087,10.2917,2699400.0
2009-06-15 09:40:00,16.12,16.12,15.98,16.01,1797100.0,10.2917,10.2917,10.2023,10.2215,1797100.0
2009-06-15 09:50:00,16.01,16.03,15.96,16.0,1888900.0,10.2215,10.2343,10.1896,10.2151,1888900.0
2009-06-15 10:00:00,15.99,16.0,15.91,15.95,1187300.0,10.2087,10.2151,10.1576,10.1832,1187300.0
2009-06-15 10:10:00,15.96,16.02,15.9,15.93,1844000.0,10.1896,10.2279,10.1513,10.1704,1844000.0
2009-06-15 10:20:00,15.93,16.05,15.9,15.93,888200.0,10.1704,10.247,10.1513,10.1704,888200.0
2009-06-15 10:30:00,15.92,15.93,15.8,15.8,1908700.0,10.164,10.1704,10.0874,10.0874,1908700.0
2009-06-15 10:40:00,15.8,15.92,15.72,15.82,1850400.0,10.0874,10.164,10.0363,10.1002,1850400.0
2009-06-15 10:50:00,15.82,15.9,15.81,15.86,2206600.0,10.1002,10.1513,10.0938,10.1257,2206600.0
2009-06-15 11:00:00,15.85,15.87,15.79,15.83,1331900.0,10.1193,10.1321,10.081,10.1066,1331900.0
2009-06-15 11:10:00,15.83,15.84,15.76,15.79,933000.0,10.1066,10.1129,10.0619,10.081,933000.0
2009-06-15 11:20:00,15.79,15.83,15.76,15.82,755600.0,10.081,10.1066,10.0619,10.1002,755600.0
2009-06-15 11:30:00,15.82,15.86,15.81,15.82,563200.0,10.1002,10.1257,10.0938,10.1002,563200.0
2009-06-15 11:40:00,15.81,15.88,15.81,15.85,758800.0,10.0938,10.1385,10.0938,10.1193,758800.0
2009-06-15 11:50:00,15.86,15.86,15.81,15.84,475000.0,10.1257,10.1257,10.0938,10.1129,475000.0
2009-06-15 12:00:00,15.84,15.88,15.84,15.86,1092700.0,10.1129,10.1385,10.1129,10.1257,1092700.0
2009-06-15 12:10:00,15.86,15.87,15.84,15.86,379100.0,10.1257,10.1321,10.1129,10.1257,379100.0
2009-06-15 12:20:00,15.85,15.88,15.84,15.86,606000.0,10.1193,10.1385,10.1129,10.1257,606000.0
2009-06-15 12:30:00,15.85,15.93,15.84,15.93,542500.0,10.1193,10.1704,10.1129,10.1704,542500.0
2009-06-15 12:40:00,15.93,15.95,15.89,15.9,787900.0,10.1704,10.1832,10.1449,10.1513,787900.0
2009-06-15 12:50:00,15.91,15.95,15.88,15.95,525900.0,10.1576,10.1832,10.1385,10.1832,525900.0
2009-06-15 13:00:00,15.94,15.94,15.86,15.91,1099400.0,10.1768,10.1768,10.1257,10.1576,1099400.0
2009-06-15 13:10:00,15.92,15.95,15.91,15.93,566200.0,10.164,10.1832,10.1576,10.1704,566200.0
2009-06-15 13:20:00,15.92,15.94,15.9,15.92,592200.0,10.164,10.1768,10.1513,10.164,592200.0
2009-06-15 13:30:00,15.91,15.92,15.85,15.9,667500.0,10.1576,10.164,10.1193,10.1513,667500.0
2009-06-15 13:40:00,15.9,15.95,15.9,15.93,532400.0,10.1513,10.1832,10.1513,10.1704,532400.0
2009-06-15 13:50:00,15.93,15.94,15.91,15.93,392400.0,10.1704,10.1768,10.1576,10.1704,392400.0
2009-06-15 14:00:00,15.94,15.97,15.93,15.94,572400.0,10.1768,10.1959,10.1704,10.1768,572400.0
2009-06-15 14:10:00,15.93,15.95,15.92,15.95,299500.0,10.1704,10.1832,10.164,10.1832,299500.0
2009-06-15 14:20:00,15.94,15.99,15.93,15.98,613200.0,10.1768,10.2087,10.1704,10.2023,613200.0
2009-06-15 14:30:00,15.98,15.99,15.91,15.93,465000.0,10.2023,10.2087,10.1576,10.1704,465000.0
2009-06-15 14:40:00,15.92,15.93,15.89,15.91,504000.0,10.164,10.1704,10.1449,10.1576,504000.0
2009-06-15 14:50:00,15.91,15.93,15.89,15.93,575500.0,10.1576,10.1704,10.1449,10.1704,575500.0
2009-06-15 15:00:00,15.93,15.98,15.89,15.98,866400.0,10.1704,10.2023,10.1449,10.2023,866400.0
2009-06-15 15:10:00,15.98,16.01,15.95,15.98,1613700.0,10.2023,10.2215,10.1832,10.2023,1613700.0
2009-06-15 15:20:00,15.98,15.99,15.93,15.96,1021200.0,10.2023,10.2087,10.1704,10.1896,1021200.0
2009-06-15 15:30:00,15.96,16.03,15.95,16.01,1095300.0,10.1896,10.2343,10.1832,10.2215,1095300.0
2009-06-15 15:40:00,16.02,16.06,15.97,16.05,2405100.0,10.2279,10.2534,10.1959,10.247,2405100.0
2009-06-15 15:50:00,16.05,16.13,15.96,15.97,8580600.0,10.247,10.2981,10.1896,10.1959,8580600.0
2009-06-16 09:30:00,16.05,16.05,15.85,15.86,2735000.0,10.247,10.247,10.1193,10.1257,2735000.0
2009-06-16 09:40:00,15.85,16.04,15.85,16.03,2150300.0,10.1193,10.2406,10.1193,10.2343,2150300.0
2009-06-16 09:50:00,16.03,16.05,15.98,16.01,1493100.0,10.2343,10.247,10.2023,10.2215,1493100.0
2009-06-16 10:00:00,16.02,16.12,16.0,16.09,1380000.0,10.2279,10.2917,10.2151,10.2726,1380000.0
2009-06-16 10:10:00,16.09,16.11,15.93,15.94,1636100.0,10.2726,10.2853,10.1704,10.1768,1636100.0
2009-06-16 10:20:00,15.94,16.05,15.94,16.03,1215100.0,10.1768,10.247,10.1768,10.2343,1215100.0
2009-06-16 10:30:00,16.03,16.09,15.98,16.08,1364600.0,10.2343,10.2726,10.2023,10.2662,1364600.0
2009-06-16 10:40:00,16.09,16.11,16.06,16.08,1108100.0,10.2726,10.2853,10.2534,10.2662,1108100.0
2009-06-16 10:50:00,16.09,16.14,16.08,16.12,1722800.0,10.2726,10.3045,10.2662,10.2917,1722800.0
2009-06-16 11:00:00,16.12,16.18,16.12,16.15,1641700.0,10.2917,10.33,10.2917,10.3109,1641700.0
2009-06-16 11:10:00,16.16,16.19,16.14,16.15,797400.0,10.3173,10.3364,10.3045,10.3109,797400.0
2009-06-16 11:20:00,16.14,16.15,16.1,16.13,508200.0,10.3045,10.3109,10.2789,10.2981,508200.0
2009-06-16 11:30:00,16.12,16.15,16.08,16.09,998600.0,10.2917,10.3109,10.2662,10.2726,998600.0
2009-06-16 11:40:00,16.1,16.1,16.02,16.03,714100.0,10.2789,10.2789,10.2279,10.2343,714100.0
2009-06-16 11:50:00,16.03,16.04,16.0,16.0,799000.0,10.2343,10.2406,10.2151,10.2151,799000.0
2009-06-16 12:00:00,16.0,16.04,15.99,16.0,1030600.0,10.2151,10.2406,10.2087,10.2151,1030600.0
2009-06-16 12:10:00,16.0,16.03,15.99,16.01,403300.0,10.2151,10.2343,10.2087,10.2215,403300.0
2009-06-16 12:20:00,16.0,16.03,15.98,16.02,1184300.0,10.2151,10.2343,10.2023,10.2279,1184300.0
2009-06-16 12:30:00,16.03,16.03,15.92,15.93,911300.0,10.2343,10.2343,10.164,10.1704,911300.0
2009-06-16 12:40:00,15.92,15.96,15.83,15.84,1731300.0,10.164,10.1896,10.1066,10.1129,1731300.0
2009-06-16 12:50:00,15.84,15.93,15.84,15.87,1233300.0,10.1129,10.1704,10.1129,10.1321,1233300.0
2009-06-16 13:00:00,15.87,16.0,15.82,15.87,1172900.0,10.1321,10.2151,10.1002,10.1321,1172900.0
2009-06-16 13:10:00,15.87,15.89,15.85,15.87,517500.0,10.1321,10.1449,10.1193,10.1321,517500.0
2009-06-16 13:20:00,15.87,15.9,15.85,15.9,668100.0,10.1321,10.1513,10.1193,10.1513,668100.0
2009-06-16 13:30:00,15.9,15.93,15.89,15.91,676000.0,10.1513,10.1704,10.1449,10.1576,676000.0
2009-06-16 13:40:00,15.91,15.96,15.91,15.95,887000.0,10.1576,10.1896,10.1576,10.1832,887000.0
2009-06-16 13:50:00,15.94,15.95,15.89,15.93,505400.0,10.1768,10.1832,10.1449,10.1704,505400.0
2009-06-16 14:00:00,15.94,15.94,15.86,15.89,989300.0,10.1768,10.1768,10.1257,10.1449,989300.0
2009-06-16 14:10:00,15.88,15.91,15.85,15.88,1381200.0,10.1385,10.1576,10.1193,10.1385,1381200.0
2009-06-16 14:20:00,15.88,15.88,15.82,15.85,659700.0,10.1385,10.1385,10.1002,10.1193,659700.0
2009-06-16 14:30:00,15.84,15.93,15.8,15.92,1752600.0,10.1129,10.1704,10.0874,10.164,1752600.0
2009-06-16 14:40:00,15.92,15.93,15.86,15.86,916200.0,10.164,10.1704,10.1257,10.1257,916200.0
2009-06-16 14:50:00,15.86,15.95,15.86,15.92,990400.0,10.1257,10.1832,10.1257,10.164,990400.0
2009-06-16 15:00:00,15.92,15.95,15.86,15.91,1078400.0,10.164,10.1832,10.1257,10.1576,1078400.0
2009-06-16 15:10:00,15.9,15.97,15.87,15.94,1010300.0,10.1513,10.1959,10.1321,10.1768,1010300.0
2009-06-16 15:20:00,15.95,15.95,15.9,15.94,1382400.0,10.1832,10.1832,10.1513,10.1768,1382400.0
2009-06-16 15:30:00,15.95,16.0,15.93,15.99,2067100.0,10.1832,10.2151,10.1704,10.2087,2067100.0
2009-06-16 15:40:00,15.99,16.03,15.96,15.97,2350400.0,10.2087,10.2343,10.1896,10.1959,2350400.0
2009-06-16 15:50:00,15.97,15.98,15.84,15.86,4770300.0,10.1959,10.2023,10.1129,10.1257,4770300.0
2009-06-17 09:30:00,15.83,16.05,15.81,15.97,3567700.0,10.1066,10.247,10.0938,10.1959,3567700.0
2009-06-17 09:40:00,15.99,15.99,15.89,15.9,1595700.0,10.2087,10.2087,10.1449,10.1513,1595700.0
2009-06-17 09:50:00,15.89,15.97,15.87,15.9,2533300.0,10.1449,10.1959,10.1321,10.1513,2533300.0
2009-06-17 10:00:00,15.89,16.01,15.85,16.0,2304500.0,10.1449,10.2215,10.1193,10.2151,2304500.0
2009-06-17 10:10:00,15.99,16.01,15.92,15.95,1853800.0,10.2087,10.2215,10.164,10.1832,1853800.0
2009-06-17 10:20:00,15.96,15.96,15.85,15.88,1728900.0,10.1896,10.1896,10.1193,10.1385,1728900.0
2009-06-17 10:30:00,15.89,15.91,15.85,15.88,1119200.0,10.1449,10.1576,10.1193,10.1385,1119200.0
2009-06-17 10:40:00,15.88,15.95,15.85,15.95,1268100.0,10.1385,10.1832,10.1193,10.1832,1268100.0
2009-06-17 10:50:00,15.95,16.02,15.93,16.0,2316900.0,10.1832,10.2279,10.1704,10.2151,2316900.0
2009-06-17 11:00:00,16.0,16.07,16.0,16.03,1120500.0,10.2151,10.2598,10.2151,10.2343,1120500.0
2009-06-17 11:10:00,16.03,16.11,15.99,16.11,1413800.0,10.2343,10.2853,10.2087,10.2853,1413800.0
2009-06-17 11:20:00,16.11,16.17,16.1,16.12,1832600.0,10.2853,10.3236,10.2789,10.2917,1832600.0
2009-06-17 11:30:00,16.11,16.14,16.08,16.11,925900.0,10.2853,10.3045,10.2662,10.2853,925900.0
2009-06-17 11:40:00,16.11,16.14,16.1,16.13,921300.0,10.2853,10.3045,10.2789,10.2981,921300.0
2009-06-17 11:50:00,16.13,16.14,16.1,16.12,878400.0,10.2981,10.3045,10.2789,10.2917,878400.0
2009-06-17 12:00:00,16.12,16.2,16.12,16.17,1400200.0,10.2917,10.3428,10.2917,10.3236,1400200.0
2009-06-17 12:10:00,16.17,16.22,16.15,16.21,1576500.0,10.3236,10.3556,10.3109,10.3492,1576500.0
2009-06-17 12:20:00,16.2,16.29,16.0,16.21,1492400.0,10.3428,10.4002,10.2151,10.3492,1492400.0
2009-06-17 12:30:00,16.22,16.22,16.13,16.17,1070400.0,10.3556,10.3556,10.2981,10.3236,1070400.0
2009-06-17 12:40:00,16.17,16.18,16.1,16.14,597700.0,10.3236,10.33,10.2789,10.3045,597700.0
2009-06-17 12:50:00,16.14,16.15,16.11,16.13,276300.0,10.3045,10.3109,10.2853,10.2981,276300.0
2009-06-17 13:00:00,16.12,16.15,16.1,16.12,634600.0,10.2917,10.3109,10.2789,10.2917,634600.0
2009-06-17 13:10:00,16.12,16.17,16.12,16.15,702100.0,10.2917,10.3236,10.2917,10.3109,702100.0
2009-06-17 13:20:00,16.16,16.21,16.15,16.21,484700.0,10.3173,10.3492,10.3109,10.3492,484700.0
2009-06-17 13:30:00,16.2,16.27,16.2,16.26,984200.0,10.3428,10.3875,10.3428,10.3811,984200.0
2009-06-17 13:40:00,16.26,16.28,16.22,16.23,1701700.0,10.3811,10.3939,10.3556,10.3619,1701700.0
2009-06-17 13:50:00,16.23,16.26,16.22,16.22,1088500.0,10.3619,10.3811,10.3556,10.3556,1088500.0
2009-06-17 14:00:00,16.22,16.27,16.18,16.19,1452600.0,10.3556,10.3875,10.33,10.3364,1452600.0
2009-06-17 14:10:00,16.19,16.25,16.19,16.23,686900.0,10.3364,10.3747,10.3364,10.3619,686900.0
2009-06-17 14:20:00,16.23,16.25,16.19,16.23,617300.0,10.3619,10.3747,10.3364,10.3619,617300.0
2009-06-17 14:30:00,16.24,16.24,16.19,16.2,1003900.0,10.3683,10.3683,10.3364,10.3428,1003900.0
2009-06-17 14:40:00,16.2,16.21,16.15,16.17,1056700.0,10.3428,10.3492,10.3109,10.3236,1056700.0
2009-06-17 14:50:00,16.17,16.2,16.14,16.19,906400.0,10.3236,10.3428,10.3045,10.3364,906400.0
2009-06-17 15:00:00,16.19,16.24,16.17,16.19,1050500.0,10.3364,10.3683,10.3236,10.3364,1050500.0
2009-06-17 15:10:00,16.18,16.22,16.17,16.22,841100.0,10.33,10.3556,10.3236,10.3556,841100.0
2009-06-17 15:20:00,16.21,16.24,16.13,16.14,1091600.0,10.3492,10.3683,10.2981,10.3045,1091600.0
2009-06-17 15:30:00,16.13,16.15,16.1,16.12,2121000.0,10.2981,10.3109,10.2789,10.2917,2121000.0
2009-06-17 15:40:00,16.13,16.2,16.11,16.19,1423600.0,10.2981,10.3428,10.2853,10.3364,1423600.0
2009-06-17 15:50:00,16.19,16.21,16.11,16.15,5205300.0,10.3364,10.3492,10.2853,10.3109,5205300.0
2009-06-18 09:30:00,16.14,16.19,16.02,16.03,1737800.0,10.3045,10.3364,10.2279,10.2343,1737800.0
2009-06-18 09:40:00,16.03,16.17,16.01,16.13,3017900.0,10.2343,10.3236,10.2215,10.2981,3017900.0
2009-06-18 09:50:00,16.13,16.18,16.05,16.16,1501100.0,10.2981,10.33,10.247,10.3173,1501100.0
2009-06-18 10:00:00,16.16,16.22,16.14,16.18,1930400.0,10.3173,10.3556,10.3045,10.33,1930400.0
2009-06-18 10:10:00,16.18,16.22,16.14,16.14,1161400.0,10.33,10.3556,10.3045,10.3045,1161400.0
2009-06-18 10:20:00,16.14,16.16,16.08,16.1,1155200.0,10.3045,10.3173,10.2662,10.2789,1155200.0
2009-06-18 10:30:00,16.11,16.15,16.07,16.1,1542600.0,10.2853,10.3109,10.2598,10.2789,1542600.0
2009-06-18 10:40:00,16.11,16.11,16.02,16.02,2232600.0,10.2853,10.2853,10.2279,10.2279,2232600.0
2009-06-18 10:50:00,16.02,16.05,15.98,16.05,2314500.0,10.2279,10.247,10.2023,10.247,2314500.0
2009-06-18 11:00:00,16.05,16.12,16.04,16.09,1043900.0,10.247,10.2917,10.2406,10.2726,1043900.0
2009-06-18 11:10:00,16.09,16.11,16.05,16.11,593100.0,10.2726,10.2853,10.247,10.2853,593100.0
2009-06-18 11:20:00,16.11,16.15,16.09,16.09,776900.0,10.2853,10.3109,10.2726,10.2726,776900.0
2009-06-18 11:30:00,16.1,16.11,16.05,16.11,1022300.0,10.2789,10.2853,10.247,10.2853,1022300.0
2009-06-18 11:40:00,16.11,16.12,16.07,16.08,796000.0,10.2853,10.2917,10.2598,10.2662,796000.0
2009-06-18 11:50:00,16.08,16.1,16.05,16.1,934600.0,10.2662,10.2789,10.247,10.2789,934600.0
2009-06-18 12:00:00,16.1,16.1,16.06,16.07,390000.0,10.2789,10.2789,10.2534,10.2598,390000.0
2009-06-18 12:10:00,16.07,16.08,16.05,16.05,357500.0,10.2598,10.2662,10.247,10.247,357500.0
2009-06-18 12:20:00,16.05,16.06,16.02,16.04,723000.0,10.247,10.2534,10.2279,10.2406,723000.0
2009-06-18 12:30:00,16.05,16.08,16.03,16.05,1069300.0,10.247,10.2662,10.2343,10.247,1069300.0
2009-06-18 12:40:00,16.04,16.13,16.04,16.13,682100.0,10.2406,10.2981,10.2406,10.2981,682100.0
2009-06-18 12:50:00,16.13,16.14,16.08,16.11,577200.0,10.2981,10.3045,10.2662,10.2853,577200.0
2009-06-18 13:00:00,16.12,16.12,16.08,16.1,856600.0,10.2917,10.2917,10.2662,10.2789,856600.0
2009-06-18 13:10:00,16.1,16.1,16.04,16.05,743100.0,10.2789,10.2789,10.2406,10.247,743100.0
2009-06-18 13:20:00,16.05,16.07,16.02,16.06,915900.0,10.247,10.2598,10.2279,10.2534,915900.0
2009-06-18 13:30:00,16.06,16.06,16.01,16.01,694900.0,10.2534,10.2534,10.2215,10.2215,694900.0
2009-06-18 13:40:00,16.01,16.03,15.98,16.01,1783000.0,10.2215,10.2343,10.2023,10.2215,1783000.0
2009-06-18 13:50:00,16.01,16.01,15.95,15.95,1980500.0,10.2215,10.2215,10.1832,10.1832,1980500.0
2009-06-18 14:00:00,15.96,15.99,15.92,15.95,2171200.0,10.1896,10.2087,10.164,10.1832,2171200.0
2009-06-18 14:10:00,15.94,15.96,15.9,15.94,1668100.0,10.1768,10.1896,10.1513,10.1768,1668100.0
2009-06-18 14:20:00,15.95,15.96,15.91,15.92,1060900.0,10.1832,10.1896,10.1576,10.164,1060900.0
2009-06-18 14:30:00,15.93,15.95,15.91,15.91,1320000.0,10.1704,10.1832,10.1576,10.1576,1320000.0
2009-06-18 14:40:00,15.91,15.92,15.9,15.9,1329300.0,10.1576,10.164,10.1513,10.1513,1329300.0
2009-06-18 14:50:00,15.9,15.92,15.9,15.92,1121600.0,10.1513,10.164,10.1513,10.164,1121600.0
2009-06-18 15:00:00,15.92,15.98,15.9,15.98,1602400.0,10.164,10.2023,10.1513,10.2023,1602400.0
2009-06-18 15:10:00,15.98,15.98,15.94,15.95,1210700.0,10.2023,10.2023,10.1768,10.1832,1210700.0
2009-06-18 15:20:00,15.95,15.96,15.88,15.89,2103800.0,10.1832,10.1896,10.1385,10.1449,2103800.0
2009-06-18 15:30:00,15.88,15.91,15.87,15.87,1495500.0,10.1385,10.1576,10.1321,10.1321,1495500.0
2009-06-18 15:40:00,15.87,15.92,15.85,15.89,2717800.0,10.1321,10.164,10.1193,10.1449,2717800.0
2009-06-18 15:50:00,15.89,15.91,15.85,15.87,3804900.0,10.1449,10.1576,10.1193,10.1321,3804900.0
2009-06-19 09:30:00,16.0,16.05,15.98,16.03,16663500.0,10.2151,10.247,10.2023,10.2343,16663500.0
2009-06-19 09:40:00,16.02,16.06,16.0,16.01,2087200.0,10.2279,10.2534,10.2151,10.2215,2087200.0
2009-06-19 09:50:00,16.0,16.1,15.95,16.09,2247500.0,10.2151,10.2789,10.1832,10.2726,2247500.0
2009-06-19 10:00:00,16.09,16.13,16.08,16.1,1996800.0,10.2726,10.2981,10.2662,10.2789,1996800.0
2009-06-19 10:10:00,16.1,16.1,16.01,16.08,1391400.0,10.2789,10.2789,10.2215,10.2662,1391400.0
2009-06-19 10:20:00,16.09,16.18,16.06,16.08,3222900.0,10.2726,10.33,10.2534,10.2662,3222900.0
2009-06-19 10:30:00,16.09,16.12,16.07,16.12,1924800.0,10.2726,10.2917,10.2598,10.2917,1924800.0
2009-06-19 10:40:00,16.12,16.12,16.06,16.08,1513800.0,10.2917,10.2917,10.2534,10.2662,1513800.0
2009-06-19 10:50:00,16.09,16.1,16.07,16.07,2744500.0,10.2726,10.2789,10.2598,10.2598,2744500.0
2009-06-19 11:00:00,16.08,16.1,16.07,16.07,1541200.0,10.2662,10.2789,10.2598,10.2598,1541200.0
2009-06-19 11:10:00,16.07,16.09,16.06,16.08,702700.0,10.2598,10.2726,10.2534,10.2662,702700.0
2009-06-19 11:20:00,16.09,16.09,16.06,16.06,794000.0,10.2726,10.2726,10.2534,10.2534,794000.0
2009-06-19 11:30:00,16.06,16.07,16.02,16.04,1089800.0,10.2534,10.2598,10.2279,10.2406,1089800.0
2009-06-19 11:40:00,16.05,16.07,16.04,16.06,659500.0,10.247,10.2598,10.2406,10.2534,659500.0
2009-06-19 11:50:00,16.05,16.09,16.05,16.08,562400.0,10.247,10.2726,10.247,10.2662,562400.0
2009-06-19 12:00:00,16.07,16.08,16.06,16.06,634500.0,10.2598,10.2662,10.2534,10.2534,634500.0
2009-06-19 12:10:00,16.07,16.07,16.0,16.0,1405400.0,10.2598,10.2598,10.2151,10.2151,1405400.0
2009-06-19 12:20:00,16.01,16.01,15.97,15.99,807200.0,10.2215,10.2215,10.1959,10.2087,807200.0
2009-06-19 12:30:00,15.99,15.99,15.94,15.98,898400.0,10.2087,10.2087,10.1768,10.2023,898400.0
2009-06-19 12:40:00,15.98,16.01,15.97,15.99,644000.0,10.2023,10.2215,10.1959,10.2087,644000.0
2009-06-19 12:50:00,15.99,16.01,15.96,15.96,781500.0,10.2087,10.2215,10.1896,10.1896,781500.0
2009-06-19 13:00:00,15.96,15.98,15.92,15.94,1180700.0,10.1896,10.2023,10.164,10.1768,1180700.0
2009-06-19 13:10:00,15.94,15.97,15.93,15.97,358800.0,10.1768,10.1959,10.1704,10.1959,358800.0
2009-06-19 13:20:00,15.97,15.97,15.93,15.95,492300.0,10.1959,10.1959,10.1704,10.1832,492300.0
2009-06-19 13:30:00,15.94,16.0,15.94,15.97,555200.0,10.1768,10.2151,10.1768,10.1959,555200.0
2009-06-19 13:40:00,15.97,15.99,15.95,15.96,605600.0,10.1959,10.2087,10.1832,10.1896,605600.0
2009-06-19 13:50:00,15.95,15.99,15.93,15.94,714600.0,10.1832,10.2087,10.1704,10.1768,714600.0
2009-06-19 14:00:00,15.94,15.96,15.92,15.94,618200.0,10.1768,10.1896,10.164,10.1768,618200.0
2009-06-19 14:10:00,15.93,15.94,15.85,15.88,1247200.0,10.1704,10.1768,10.1193,10.1385,1247200.0
2009-06-19 14:20:00,15.89,15.91,15.88,15.9,1381800.0,10.1449,10.1576,10.1385,10.1513,1381800.0
2009-06-19 14:30:00,15.89,15.95,15.89,15.91,692400.0,10.1449,10.1832,10.1449,10.1576,692400.0
2009-06-19 14:40:00,15.92,15.94,15.91,15.94,357500.0,10.164,10.1768,10.1576,10.1768,357500.0
2009-06-19 14:50:00,15.93,15.95,15.93,15.94,524600.0,10.1704,10.1832,10.1704,10.1768,524600.0
2009-06-19 15:00:00,15.94,15.96,15.91,15.92,1036800.0,10.1768,10.1896,10.1576,10.164,1036800.0
2009-06-19 15:10:00,15.92,15.96,15.9,15.95,1140100.0,10.164,10.1896,10.1513,10.1832,1140100.0
2009-06-19 15:20:00,15.95,15.99,15.92,15.98,1410600.0,10.1832,10.2087,10.164,10.2023,1410600.0
2009-06-19 15:30:00,15.98,16.0,15.97,15.97,1236300.0,10.2023,10.2151,10.1959,10.1959,1236300.0
2009-06-19 15:40:00,15.98,15.98,15.93,15.97,2007800.0,10.2023,10.2023,10.1704,10.1959,2007800.0
2009-06-19 15:50:00,15.97,16.01,15.91,16.01,4805400.0,10.1959,10.2215,10.1576,10.2215,4805400.0
2009-06-22 09:30:00,15.91,16.1,15.86,16.09,3733700.0,10.1576,10.2789,10.1257,10.2726,3733700.0
2009-06-22 09:40:00,16.09,16.17,16.06,16.13,5231600.0,10.2726,10.3236,10.2534,10.2981,5231600.0
2009-06-22 09:50:00,16.14,16.15,16.03,16.09,2875200.0,10.3045,10.3109,10.2343,10.2726,2875200.0
2009-06-22 10:00:00,16.08,16.09,16.01,16.04,2118100.0,10.2662,10.2726,10.2215,10.2406,2118100.0
2009-06-22 10:10:00,16.04,16.05,15.94,15.94,2092500.0,10.2406,10.247,10.1768,10.1768,2092500.0
2009-06-22 10:20:00,15.94,15.97,15.9,15.9,1646600.0,10.1768,10.1959,10.1513,10.1513,1646600.0
2009-06-22 10:30:00,15.91,15.91,15.83,15.85,1410600.0,10.1576,10.1576,10.1066,10.1193,1410600.0
2009-06-22 10:40:00,15.86,15.93,15.84,15.93,1165300.0,10.1257,10.1704,10.1129,10.1704,1165300.0
2009-06-22 10:50:00,15.93,15.94,15.84,15.84,1114300.0,10.1704,10.1768,10.1129,10.1129,1114300.0
2009-06-22 11:00:00,15.85,15.86,15.79,15.84,1477000.0,10.1193,10.1257,10.081,10.1129,1477000.0
2009-06-22 11:10:00,15.84,15.85,15.82,15.83,716700.0,10.1129,10.1193,10.1002,10.1066,716700.0
2009-06-22 11:20:00,15.84,15.84,15.81,15.84,1073700.0,10.1129,10.1129,10.0938,10.1129,1073700.0
2009-06-22 11:30:00,15.83,15.84,15.8,15.8,1300600.0,10.1066,10.1129,10.0874,10.0874,1300600.0
2009-06-22 11:40:00,15.8,15.82,15.75,15.75,1717900.0,10.0874,10.1002,10.0555,10.0555,1717900.0
2009-06-22 11:50:00,15.76,15.76,15.7,15.74,2015100.0,10.0619,10.0619,10.0236,10.0491,2015100.0
2009-06-22 12:00:00,15.74,15.74,15.67,15.68,1395300.0,10.0491,10.0491,10.0044,10.0108,1395300.0
2009-06-22 12:10:00,15.67,15.69,15.63,15.68,1664700.0,10.0044,10.0172,9.9789,10.0108,1664700.0
2009-06-22 12:20:00,15.68,15.68,15.65,15.66,578100.0,10.0108,10.0108,9.9916,9.998,578100.0
2009-06-22 12:30:00,15.67,15.7,15.66,15.68,557600.0,10.0044,10.0236,9.998,10.0108,557600.0
2009-06-22 12:40:00,15.68,15.69,15.67,15.68,412900.0,10.0108,10.0172,10.0044,10.0108,412900.0
2009-06-22 12:50:00,15.69,15.72,15.68,15.72,451000.0,10.0172,10.0363,10.0108,10.0363,451000.0
2009-06-22 13:00:00,15.72,15.73,15.68,15.71,1389000.0,10.0363,10.0427,10.0108,10.03,1389000.0
2009-06-22 13:10:00,15.71,15.73,15.65,15.66,1096300.0,10.03,10.0427,9.9916,9.998,1096300.0
2009-06-22 13:20:00,15.67,15.67,15.63,15.65,794800.0,10.0044,10.0044,9.9789,9.9916,794800.0
2009-06-22 13:30:00,15.66,15.68,15.65,15.66,683500.0,9.998,10.0108,9.9916,9.998,683500.0
2009-06-22 13:40:00,15.66,15.7,15.66,15.69,845000.0,9.998,10.0236,9.998,10.0172,845000.0
2009-06-22 13:50:00,15.69,15.75,15.69,15.75,1783900.0,10.0172,10.0555,10.0172,10.0555,1783900.0
2009-06-22 14:00:00,15.74,15.76,15.71,15.72,1162500.0,10.0491,10.0619,10.03,10.0363,1162500.0
2009-06-22 14:10:00,15.71,15.74,15.69,15.73,1027600.0,10.03,10.0491,10.0172,10.0427,1027600.0
2009-06-22 14:20:00,15.73,15.75,15.7,15.7,1635500.0,10.0427,10.0555,10.0236,10.0236,1635500.0
2009-06-22 14:30:00,15.7,15.75,15.69,15.75,1349500.0,10.0236,10.0555,10.0172,10.0555,1349500.0
2009-06-22 14:40:00,15.75,15.75,15.73,15.73,704900.0,10.0555,10.0555,10.0427,10.0427,704900.0
2009-06-22 14:50:00,15.74,15.75,15.73,15.74,759700.0,10.0491,10.0555,10.0427,10.0491,759700.0
2009-06-22 15:00:00,15.74,15.78,15.73,15.75,1552800.0,10.0491,10.0746,10.0427,10.0555,1552800.0
2009-06-22 15:10:00,15.76,15.77,15.72,15.75,1800100.0,10.0619,10.0683,10.0363,10.0555,1800100.0
2009-06-22 15:20:00,15.74,15.78,15.72,15.78,1029500.0,10.0491,10.0746,10.0363,10.0746,1029500.0
2009-06-22 15:30:00,15.78,15.79,15.75,15.79,1225500.0,10.0746,10.081,10.0555,10.081,1225500.0
2009-06-22 15:40:00,15.79,15.79,15.72,15.75,1985700.0,10.081,10.081,10.0363,10.0555,1985700.0
2009-06-22 15:50:00,15.76,15.76,15.67,15.67,4469200.0,10.0619,10.0619,10.0044,10.0044,4469200.0
2009-06-23 09:30:00,15.87,15.91,15.81,15.85,3388700.0,10.1321,10.1576,10.0938,10.1193,3388700.0
2009-06-23 09:40:00,15.85,15.87,15.68,15.72,2934300.0,10.1193,10.1321,10.0108,10.0363,2934300.0
2009-06-23 09:50:00,15.72,15.79,15.72,15.72,2470500.0,10.0363,10.081,10.0363,10.0363,2470500.0
2009-06-23 10:00:00,15.72,15.82,15.69,15.77,2083100.0,10.0363,10.1002,10.0172,10.0683,2083100.0
2009-06-23 10:10:00,15.76,15.78,15.65,15.71,2326200.0,10.0619,10.0746,9.9916,10.03,2326200.0
2009-06-23 10:20:00,15.71,15.78,15.7,15.71,2048500.0,10.03,10.0746,10.0236,10.03,2048500.0
2009-06-23 10:30:00,15.71,15.82,15.7,15.77,1477300.0,10.03,10.1002,10.0236,10.0683,1477300.0
2009-06-23 10:40:00,15.77,15.77,15.7,15.77,1722900.0,10.0683,10.0683,10.0236,10.0683,1722900.0
2009-06-23 10:50:00,15.77,15.78,15.72,15.74,1709900.0,10.0683,10.0746,10.0363,10.0491,1709900.0
2009-06-23 11:00:00,15.74,15.75,15.63,15.63,2398800.0,10.0491,10.0555,9.9789,9.9789,2398800.0
2009-06-23 11:10:00,15.64,15.75,15.61,15.74,2338000.0,9.9853,10.0555,9.9661,10.0491,2338000.0
2009-06-23 11:20:00,15.74,15.75,15.72,15.74,1107500.0,10.0491,10.0555,10.0363,10.0491,1107500.0
2009-06-23 11:30:00,15.74,15.75,15.7,15.73,1601700.0,10.0491,10.0555,10.0236,10.0427,1601700.0
2009-06-23 11:40:00,15.73,15.84,15.72,15.81,1508500.0,10.0427,10.1129,10.0363,10.0938,1508500.0
2009-06-23 11:50:00,15.81,15.85,15.81,15.84,1248300.0,10.0938,10.1193,10.0938,10.1129,1248300.0
2009-06-23 12:00:00,15.84,15.87,15.82,15.84,929900.0,10.1129,10.1321,10.1002,10.1129,929900.0
2009-06-23 12:10:00,15.84,15.84,15.73,15.75,890400.0,10.1129,10.1129,10.0427,10.0555,890400.0
2009-06-23 12:20:00,15.74,15.76,15.72,15.74,1184700.0,10.0491,10.0619,10.0363,10.0491,1184700.0
2009-06-23 12:30:00,15.74,15.82,15.74,15.79,1020700.0,10.0491,10.1002,10.0491,10.081,1020700.0
2009-06-23 12:40:00,15.79,15.79,15.76,15.78,779300.0,10.081,10.081,10.0619,10.0746,779300.0
2009-06-23 12:50:00,15.78,15.79,15.75,15.75,637500.0,10.0746,10.081,10.0555,10.0555,637500.0
2009-06-23 13:00:00,15.76,15.8,15.75,15.79,947200.0,10.0619,10.0874,10.0555,10.081,947200.0
2009-06-23 13:10:00,15.79,15.82,15.77,15.8,1122600.0,10.081,10.1002,10.0683,10.0874,1122600.0
2009-06-23 13:20:00,15.81,15.83,15.77,15.79,1240300.0,10.0938,10.1066,10.0683,10.081,1240300.0
2009-06-23 13:30:00,15.78,15.82,15.78,15.82,548700.0,10.0746,10.1002,10.0746,10.1002,548700.0
2009-06-23 13:40:00,15.82,15.82,15.8,15.8,762500.0,10.1002,10.1002,10.0874,10.0874,762500.0
2009-06-23 13:50:00,15.81,15.81,15.77,15.77,763800.0,10.0938,10.0938,10.0683,10.0683,763800.0
2009-06-23 14:00:00,15.78,15.84,15.76,15.8,999300.0,10.0746,10.1129,10.0619,10.0874,999300.0
2009-06-23 14:10:00,15.8,15.88,15.8,15.87,1401100.0,10.0874,10.1385,10.0874,10.1321,1401100.0
2009-06-23 14:20:00,15.87,15.88,15.86,15.86,834100.0,10.1321,10.1385,10.1257,10.1257,834100.0
2009-06-23 14:30:00,15.86,15.87,15.77,15.8,1759200.0,10.1257,10.1321,10.0683,10.0874,1759200.0
2009-06-23 14:40:00,15.8,15.82,15.78,15.82,828700.0,10.0874,10.1002,10.0746,10.1002,828700.0
2009-06-23 14:50:00,15.82,15.88,15.81,15.86,1442900.0,10.1002,10.1385,10.0938,10.1257,1442900.0
2009-06-23 15:00:00,15.86,15.86,15.83,15.83,780000.0,10.1257,10.1257,10.1066,10.1066,780000.0
2009-06-23 15:10:00,15.83,15.9,15.83,15.89,2113700.0,10.1066,10.1513,10.1066,10.1449,2113700.0
2009-06-23 15:20:00,15.89,15.96,15.87,15.95,1890400.0,10.1449,10.1896,10.1321,10.1832,1890400.0
2009-06-23 15:30:00,15.96,15.96,15.91,15.91,1897500.0,10.1896,10.1896,10.1576,10.1576,1897500.0
2009-06-23 15:40:00,15.91,15.96,15.86,15.96,2405000.0,10.1576,10.1896,10.1257,10.1896,2405000.0
2009-06-23 15:50:00,15.96,15.99,15.81,15.84,7604400.0,10.1896,10.2087,10.0938,10.1129,7604400.0
2009-06-24 09:30:00,16.04,16.08,15.99,16.06,3512600.0,10.2406,10.2662,10.2087,10.2534,3512600.0
2009-06-24 09:40:00,16.06,16.07,16.03,16.05,1607800.0,10.2534,10.2598,10.2343,10.247,1607800.0
2009-06-24 09:50:00,16.05,16.07,16.04,16.04,1015300.0,10.247,10.2598,10.2406,10.2406,1015300.0
2009-06-24 10:00:00,16.05,16.09,16.03,16.09,1609400.0,10.247,10.2726,10.2343,10.2726,1609400.0
2009-06-24 10:10:00,16.09,16.14,16.08,16.14,2036700.0,10.2726,10.3045,10.2662,10.3045,2036700.0
2009-06-24 10:20:00,16.13,16.19,16.12,16.15,2300600.0,10.2981,10.3364,10.2917,10.3109,2300600.0
2009-06-24 10:30:00,16.16,16.2,16.15,16.19,1657200.0,10.3173,10.3428,10.3109,10.3364,1657200.0
2009-06-24 10:40:00,16.19,16.25,16.16,16.25,2282700.0,10.3364,10.3747,10.3173,10.3747,2282700.0
2009-06-24 10:50:00,16.25,16.29,16.23,16.25,1955600.0,10.3747,10.4002,10.3619,10.3747,1955600.0
2009-06-24 11:00:00,16.25,16.29,16.23,16.27,1235200.0,10.3747,10.4002,10.3619,10.3875,1235200.0
2009-06-24 11:10:00,16.26,16.29,16.26,16.27,1236300.0,10.3811,10.4002,10.3811,10.3875,1236300.0
2009-06-24 11:20:00,16.28,16.31,16.27,16.27,1423000.0,10.3939,10.413,10.3875,10.3875,1423000.0
2009-06-24 11:30:00,16.28,16.29,16.23,16.24,866600.0,10.3939,10.4002,10.3619,10.3683,866600.0
2009-06-24 11:40:00,16.23,16.28,16.19,16.19,1138700.0,10.3619,10.3939,10.3364,10.3364,1138700.0
2009-06-24 11:50:00,16.19,16.22,16.19,16.22,860200.0,10.3364,10.3556,10.3364,10.3556,860200.0
2009-06-24 12:00:00,16.22,16.26,16.19,16.2,952300.0,10.3556,10.3811,10.3364,10.3428,952300.0
2009-06-24 12:10:00,16.21,16.21,16.15,16.16,594200.0,10.3492,10.3492,10.3109,10.3173,594200.0
2009-06-24 12:20:00,16.16,16.18,16.15,16.16,687800.0,10.3173,10.33,10.3109,10.3173,687800.0
2009-06-24 12:30:00,16.16,16.17,16.16,16.16,140200.0,10.3173,10.3236,10.3173,10.3173,140200.0
2009-06-24 12:40:00,16.16,16.19,16.14,16.18,825400.0,10.3173,10.3364,10.3045,10.33,825400.0
2009-06-24 12:50:00,16.17,16.18,16.15,16.15,457200.0,10.3236,10.33,10.3109,10.3109,457200.0
2009-06-24 13:00:00,16.15,16.18,16.13,16.18,693000.0,10.3109,10.33,10.2981,10.33,693000.0
2009-06-24 13:10:00,16.18,16.18,16.16,16.17,206400.0,10.33,10.33,10.3173,10.3236,206400.0
2009-06-24 13:20:00,16.17,16.17,16.13,16.14,457700.0,10.3236,10.3236,10.2981,10.3045,457700.0
2009-06-24 13:30:00,16.13,16.16,16.1,16.14,684700.0,10.2981,10.3173,10.2789,10.3045,684700.0
2009-06-24 13:40:00,16.14,16.16,16.1,16.1,569000.0,10.3045,10.3173,10.2789,10.2789,569000.0
2009-06-24 13:50:00,16.1,16.16,16.1,16.15,786000.0,10.2789,10.3173,10.2789,10.3109,786000.0
2009-06-24 14:00:00,16.15,16.17,16.14,16.17,556600.0,10.3109,10.3236,10.3045,10.3236,556600.0
2009-06-24 14:10:00,16.17,16.2,16.16,16.19,786000.0,10.3236,10.3428,10.3173,10.3364,786000.0
2009-06-24 14:20:00,16.18,16.22,16.08,16.11,2424000.0,10.33,10.3556,10.2662,10.2853,2424000.0
2009-06-24 14:30:00,16.11,16.13,16.05,16.05,1715500.0,10.2853,10.2981,10.247,10.247,1715500.0
2009-06-24 14:40:00,16.05,16.16,16.05,16.13,1815000.0,10.247,10.3173,10.247,10.2981,1815000.0
2009-06-24 14:50:00,16.13,16.18,16.12,16.14,934600.0,10.2981,10.33,10.2917,10.3045,934600.0
2009-06-24 15:00:00,16.14,16.19,16.05,16.06,1986000.0,10.3045,10.3364,10.247,10.2534,1986000.0
2009-06-24 15:10:00,16.07,16.09,16.04,16.07,1373800.0,10.2598,10.2726,10.2406,10.2598,1373800.0
2009-06-24 15:20:00,16.07,16.15,16.05,16.11,1160900.0,10.2598,10.3109,10.247,10.2853,1160900.0
2009-06-24 15:30:00,16.12,16.13,16.06,16.1,964300.0,10.2917,10.2981,10.2534,10.2789,964300.0
2009-06-24 15:40:00,16.09,16.15,16.05,16.15,1576200.0,10.2726,10.3109,10.247,10.3109,1576200.0
2009-06-24 15:50:00,16.14,16.16,16.09,16.1,2590500.0,10.3045,10.3173,10.2726,10.2789,2590500.0
2009-06-25 09:30:00,16.05,16.13,15.91,16.01,2501300.0,10.247,10.2981,10.1576,10.2215,2501300.0
2009-06-25 09:40:00,16.02,16.15,15.99,16.08,2270800.0,10.2279,10.3109,10.2087,10.2662,2270800.0
2009-06-25 09:50:00,16.08,16.25,16.07,16.19,2492800.0,10.2662,10.3747,10.2598,10.3364,2492800.0
2009-06-25 10:00:00,16.19,16.28,16.19,16.23,2079000.0,10.3364,10.3939,10.3364,10.3619,2079000.0
2009-06-25 10:10:00,16.23,16.27,16.2,16.25,2055700.0,10.3619,10.3875,10.3428,10.3747,2055700.0
2009-06-25 10:20:00,16.25,16.26,16.2,16.24,1227700.0,10.3747,10.3811,10.3428,10.3683,1227700.0
2009-06-25 10:30:00,16.24,16.24,16.21,16.24,879100.0,10.3683,10.3683,10.3492,10.3683,879100.0
2009-06-25 10:40:00,16.24,16.24,16.2,16.22,865700.0,10.3683,10.3683,10.3428,10.3556,865700.0
2009-06-25 10:50:00,16.21,16.26,16.17,16.18,1143700.0,10.3492,10.3811,10.3236,10.33,1143700.0
2009-06-25 11:00:00,16.18,16.2,16.16,16.18,1120200.0,10.33,10.3428,10.3173,10.33,1120200.0
2009-06-25 11:10:00,16.17,16.18,16.1,16.11,2152200.0,10.3236,10.33,10.2789,10.2853,2152200.0
2009-06-25 11:20:00,16.1,16.15,16.1,16.15,1847600.0,10.2789,10.3109,10.2789,10.3109,1847600.0
2009-06-25 11:30:00,16.15,16.22,16.15,16.19,1622600.0,10.3109,10.3556,10.3109,10.3364,1622600.0
2009-06-25 11:40:00,16.19,16.26,16.18,16.25,1231700.0,10.3364,10.3811,10.33,10.3747,1231700.0
2009-06-25 11:50:00,16.24,16.28,16.23,16.28,1202100.0,10.3683,10.3939,10.3619,10.3939,1202100.0
2009-06-25 12:00:00,16.28,16.28,16.22,16.24,806800.0,10.3939,10.3939,10.3556,10.3683,806800.0
2009-06-25 12:10:00,16.25,16.25,16.2,16.21,810200.0,10.3747,10.3747,10.3428,10.3492,810200.0
2009-06-25 12:20:00,16.2,16.27,16.2,16.26,952100.0,10.3428,10.3875,10.3428,10.3811,952100.0
2009-06-25 12:30:00,16.27,16.29,16.22,16.23,719800.0,10.3875,10.4002,10.3556,10.3619,719800.0
2009-06-25 12:40:00,16.22,16.26,16.22,16.24,781400.0,10.3556,10.3811,10.3556,10.3683,781400.0
2009-06-25 12:50:00,16.23,16.24,16.2,16.2,576100.0,10.3619,10.3683,10.3428,10.3428,576100.0
2009-06-25 13:00:00,16.21,16.3,16.2,16.3,1093400.0,10.3492,10.4066,10.3428,10.4066,1093400.0
2009-06-25 13:10:00,16.3,16.35,16.29,16.35,1488400.0,10.4066,10.4386,10.4002,10.4386,1488400.0
2009-06-25 13:20:00,16.35,16.35,16.29,16.3,872800.0,10.4386,10.4386,10.4002,10.4066,872800.0
2009-06-25 13:30:00,16.3,16.31,16.27,16.29,555800.0,10.4066,10.413,10.3875,10.4002,555800.0
2009-06-25 13:40:00,16.29,16.29,16.27,16.27,670100.0,10.4002,10.4002,10.3875,10.3875,670100.0
2009-06-25 13:50:00,16.27,16.3,16.27,16.29,855500.0,10.3875,10.4066,10.3875,10.4002,855500.0
2009-06-25 14:00:00,16.28,16.29,16.23,16.24,887300.0,10.3939,10.4002,10.3619,10.3683,887300.0
2009-06-25 14:10:00,16.23,16.25,16.18,16.19,1023100.0,10.3619,10.3747,10.33,10.3364,1023100.0
2009-06-25 14:20:00,16.19,16.28,16.18,16.22,840600.0,10.3364,10.3939,10.33,10.3556,840600.0
2009-06-25 14:30:00,16.22,16.24,16.19,16.19,880200.0,10.3556,10.3683,10.3364,10.3364,880200.0
2009-06-25 14:40:00,16.2,16.23,16.19,16.22,1269300.0,10.3428,10.3619,10.3364,10.3556,1269300.0
2009-06-25 14:50:00,16.21,16.25,16.18,16.23,1630300.0,10.3492,10.3747,10.33,10.3619,1630300.0
2009-06-25 15:00:00,16.23,16.28,16.21,16.28,885800.0,10.3619,10.3939,10.3492,10.3939,885800.0
2009-06-25 15:10:00,16.28,16.29,16.25,16.26,1079400.0,10.3939,10.4002,10.3747,10.3811,1079400.0
2009-06-25 15:20:00,16.26,16.31,16.26,16.29,1077000.0,10.3811,10.413,10.3811,10.4002,1077000.0
2009-06-25 15:30:00,16.3,16.3,16.19,16.22,1680500.0,10.4066,10.4066,10.3364,10.3556,1680500.0
2009-06-25 15:40:00,16.22,16.3,16.21,16.3,1446200.0,10.3556,10.4066,10.3492,10.4066,1446200.0
2009-06-25 15:50:00,16.29,16.34,16.25,16.32,3710700.0,10.4002,10.4322,10.3747,10.4194,3710700.0
2009-06-26 09:30:00,16.18,16.4,16.14,16.36,2637800.0,10.33,10.4705,10.3045,10.4449,2637800.0
2009-06-26 09:40:00,16.36,16.39,16.32,16.33,1080100.0,10.4449,10.4641,10.4194,10.4258,1080100.0
2009-06-26 09:50:00,16.33,16.38,16.28,16.34,1664000.0,10.4258,10.4577,10.3939,10.4322,1664000.0
2009-06-26 10:00:00,16.34,16.4,16.31,16.34,1586300.0,10.4322,10.4705,10.413,10.4322,1586300.0
2009-06-26 10:10:00,16.34,16.39,16.29,16.3,1552200.0,10.4322,10.4641,10.4002,10.4066,1552200.0
2009-06-26 10:20:00,16.3,16.4,16.29,16.39,1266000.0,10.4066,10.4705,10.4002,10.4641,1266000.0
2009-06-26 10:30:00,16.38,16.41,16.37,16.4,1237400.0,10.4577,10.4769,10.4513,10.4705,1237400.0
2009-06-26 10:40:00,16.39,16.43,16.37,16.4,1679200.0,10.4641,10.4896,10.4513,10.4705,1679200.0
2009-06-26 10:50:00,16.4,16.42,16.36,16.38,957500.0,10.4705,10.4832,10.4449,10.4577,957500.0
2009-06-26 11:00:00,16.39,16.39,16.33,16.34,849100.0,10.4641,10.4641,10.4258,10.4322,849100.0
2009-06-26 11:10:00,16.35,16.38,16.34,16.36,445700.0,10.4386,10.4577,10.4322,10.4449,445700.0
2009-06-26 11:20:00,16.35,16.36,16.33,16.34,594700.0,10.4386,10.4449,10.4258,10.4322,594700.0
2009-06-26 11:30:00,16.34,16.36,16.34,16.35,350800.0,10.4322,10.4449,10.4322,10.4386,350800.0
2009-06-26 11:40:00,16.34,16.35,16.31,16.31,671200.0,10.4322,10.4386,10.413,10.413,671200.0
2009-06-26 11:50:00,16.31,16.38,16.31,16.38,954900.0,10.413,10.4577,10.413,10.4577,954900.0
2009-06-26 12:00:00,16.38,16.4,16.36,16.4,665100.0,10.4577,10.4705,10.4449,10.4705,665100.0
2009-06-26 12:10:00,16.4,16.4,16.38,16.39,578500.0,10.4705,10.4705,10.4577,10.4641,578500.0
2009-06-26 12:20:00,16.38,16.43,16.37,16.37,855700.0,10.4577,10.4896,10.4513,10.4513,855700.0
2009-06-26 12:30:00,16.38,16.38,16.33,16.38,796400.0,10.4577,10.4577,10.4258,10.4577,796400.0
2009-06-26 12:40:00,16.37,16.39,16.33,16.39,383300.0,10.4513,10.4641,10.4258,10.4641,383300.0
2009-06-26 12:50:00,16.39,16.39,16.36,16.37,317500.0,10.4641,10.4641,10.4449,10.4513,317500.0
2009-06-26 13:00:00,16.36,16.38,16.35,16.38,293900.0,10.4449,10.4577,10.4386,10.4577,293900.0
2009-06-26 13:10:00,16.37,16.38,16.33,16.37,287400.0,10.4513,10.4577,10.4258,10.4513,287400.0
2009-06-26 13:20:00,16.36,16.38,16.35,16.36,565900.0,10.4449,10.4577,10.4386,10.4449,565900.0
2009-06-26 13:30:00,16.36,16.37,16.32,16.37,1208400.0,10.4449,10.4513,10.4194,10.4513,1208400.0
2009-06-26 13:40:00,16.36,16.38,16.34,16.34,689300.0,10.4449,10.4577,10.4322,10.4322,689300.0
2009-06-26 13:50:00,16.35,16.37,16.34,16.36,342200.0,10.4386,10.4513,10.4322,10.4449,342200.0
2009-06-26 14:00:00,16.36,16.37,16.33,16.33,476800.0,10.4449,10.4513,10.4258,10.4258,476800.0
2009-06-26 14:10:00,16.33,16.34,16.32,16.32,525400.0,10.4258,10.4322,10.4194,10.4194,525400.0
2009-06-26 14:20:00,16.33,16.36,16.32,16.35,923500.0,10.4258,10.4449,10.4194,10.4386,923500.0
2009-06-26 14:30:00,16.36,16.36,16.33,16.33,240400.0,10.4449,10.4449,10.4258,10.4258,240400.0
2009-06-26 14:40:00,16.33,16.34,16.32,16.32,548700.0,10.4258,10.4322,10.4194,10.4194,548700.0
2009-06-26 14:50:00,16.32,16.35,16.3,16.34,895000.0,10.4194,10.4386,10.4066,10.4322,895000.0
2009-06-26 15:00:00,16.35,16.36,16.33,16.33,667000.0,10.4386,10.4449,10.4258,10.4258,667000.0
2009-06-26 15:10:00,16.33,16.35,16.32,16.35,850000.0,10.4258,10.4386,10.4194,10.4386,850000.0
2009-06-26 15:20:00,16.35,16.38,16.34,16.36,1668000.0,10.4386,10.4577,10.4322,10.4449,1668000.0
2009-06-26 15:30:00,16.37,16.38,16.34,16.35,1051400.0,10.4513,10.4577,10.4322,10.4386,1051400.0
2009-06-26 15:40:00,16.35,16.4,16.33,16.34,1800700.0,10.4386,10.4705,10.4258,10.4322,1800700.0
2009-06-26 15:50:00,16.34,16.35,16.3,16.31,2246800.0,10.4322,10.4386,10.4066,10.413,2246800.0
2009-06-29 09:30:00,16.46,16.61,16.42,16.59,3757500.0,10.5088,10.6046,10.4832,10.5918,3757500.0
2009-06-29 09:40:00,16.58,16.66,16.49,16.51,2355500.0,10.5854,10.6365,10.5279,10.5407,2355500.0
2009-06-29 09:50:00,16.5,16.52,16.43,16.48,2176500.0,10.5343,10.5471,10.4896,10.5216,2176500.0
2009-06-29 10:00:00,16.48,16.49,16.41,16.41,1419500.0,10.5216,10.5279,10.4769,10.4769,1419500.0
2009-06-29 10:10:00,16.41,16.43,16.4,16.41,3309800.0,10.4769,10.4896,10.4705,10.4769,3309800.0
2009-06-29 10:20:00,16.42,16.42,16.39,16.41,1784000.0,10.4832,10.4832,10.4641,10.4769,1784000.0
2009-06-29 10:30:00,16.41,16.42,16.38,16.4,2897100.0,10.4769,10.4832,10.4577,10.4705,2897100.0
2009-06-29 10:40:00,16.4,16.4,16.38,16.38,1284800.0,10.4705,10.4705,10.4577,10.4577,1284800.0
2009-06-29 10:50:00,16.39,16.44,16.38,16.39,3400600.0,10.4641,10.496,10.4577,10.4641,3400600.0
2009-06-29 11:00:00,16.4,16.42,16.3,16.32,2786700.0,10.4705,10.4832,10.4066,10.4194,2786700.0
2009-06-29 11:10:00,16.32,16.4,16.31,16.37,1979200.0,10.4194,10.4705,10.413,10.4513,1979200.0
2009-06-29 11:20:00,16.38,16.46,16.37,16.44,1365100.0,10.4577,10.5088,10.4513,10.496,1365100.0
2009-06-29 11:30:00,16.44,16.44,16.37,16.38,1081600.0,10.496,10.496,10.4513,10.4577,1081600.0
2009-06-29 11:40:00,16.39,16.44,16.37,16.44,1123000.0,10.4641,10.496,10.4513,10.496,1123000.0
2009-06-29 11:50:00,16.44,16.5,16.43,16.46,1433300.0,10.496,10.5343,10.4896,10.5088,1433300.0
2009-06-29 12:00:00,16.46,16.49,16.45,16.46,539800.0,10.5088,10.5279,10.5024,10.5088,539800.0
2009-06-29 12:10:00,16.46,16.47,16.42,16.42,976600.0,10.5088,10.5152,10.4832,10.4832,976600.0
2009-06-29 12:20:00,16.43,16.43,16.36,16.37,1560600.0,10.4896,10.4896,10.4449,10.4513,1560600.0
2009-06-29 12:30:00,16.37,16.45,16.36,16.44,959400.0,10.4513,10.5024,10.4449,10.496,959400.0
2009-06-29 12:40:00,16.44,16.49,16.43,16.49,879000.0,10.496,10.5279,10.4896,10.5279,879000.0
2009-06-29 12:50:00,16.49,16.5,16.45,16.46,1066700.0,10.5279,10.5343,10.5024,10.5088,1066700.0
2009-06-29 13:00:00,16.46,16.46,16.44,16.46,246300.0,10.5088,10.5088,10.496,10.5088,246300.0
2009-06-29 13:10:00,16.46,16.46,16.41,16.41,532800.0,10.5088,10.5088,10.4769,10.4769,532800.0
2009-06-29 13:20:00,16.42,16.42,16.36,16.39,1715200.0,10.4832,10.4832,10.4449,10.4641,1715200.0
2009-06-29 13:30:00,16.4,16.4,16.37,16.38,562300.0,10.4705,10.4705,10.4513,10.4577,562300.0
2009-06-29 13:40:00,16.38,16.38,16.36,16.36,941300.0,10.4577,10.4577,10.4449,10.4449,941300.0
2009-06-29 13:50:00,16.36,16.37,16.34,16.36,428400.0,10.4449,10.4513,10.4322,10.4449,428400.0
2009-06-29 14:00:00,16.36,16.36,16.27,16.28,1716600.0,10.4449,10.4449,10.3875,10.3939,1716600.0
2009-06-29 14:10:00,16.27,16.33,16.27,16.31,1016700.0,10.3875,10.4258,10.3875,10.413,1016700.0
2009-06-29 14:20:00,16.31,16.31,16.3,16.3,305700.0,10.413,10.413,10.4066,10.4066,305700.0
2009-06-29 14:30:00,16.31,16.32,16.3,16.31,359600.0,10.413,10.4194,10.4066,10.413,359600.0
2009-06-29 14:40:00,16.32,16.35,16.31,16.35,577700.0,10.4194,10.4386,10.413,10.4386,577700.0
2009-06-29 14:50:00,16.35,16.4,16.34,16.36,1062100.0,10.4386,10.4705,10.4322,10.4449,1062100.0
2009-06-29 15:00:00,16.37,16.37,16.33,16.33,622600.0,10.4513,10.4513,10.4258,10.4258,622600.0
2009-06-29 15:10:00,16.33,16.39,16.32,16.37,877400.0,10.4258,10.4641,10.4194,10.4513,877400.0
2009-06-29 15:20:00,16.38,16.39,16.36,16.36,578800.0,10.4577,10.4641,10.4449,10.4449,578800.0
2009-06-29 15:30:00,16.36,16.37,16.31,16.31,901200.0,10.4449,10.4513,10.413,10.413,901200.0
2009-06-29 15:40:00,16.32,16.33,16.29,16.29,1076700.0,10.4194,10.4258,10.4002,10.4002,1076700.0
2009-06-29 15:50:00,16.3,16.39,16.29,16.37,3827300.0,10.4066,10.4641,10.4002,10.4513,3827300.0
2009-06-30 09:30:00,16.39,16.64,16.3,16.58,3026700.0,10.4641,10.6237,10.4066,10.5854,3026700.0
2009-06-30 09:40:00,16.58,16.6,16.56,16.59,1561600.0,10.5854,10.5982,10.5726,10.5918,1561600.0
2009-06-30 09:50:00,16.59,16.63,16.54,16.6,1470600.0,10.5918,10.6173,10.5599,10.5982,1470600.0
2009-06-30 10:00:00,16.62,16.63,16.47,16.54,2669000.0,10.6109,10.6173,10.5152,10.5599,2669000.0
2009-06-30 10:10:00,16.54,16.55,16.46,16.47,2167500.0,10.5599,10.5662,10.5088,10.5152,2167500.0
2009-06-30 10:20:00,16.47,16.48,16.4,16.41,2221500.0,10.5152,10.5216,10.4705,10.4769,2221500.0
2009-06-30 10:30:00,16.42,16.43,16.33,16.35,1593000.0,10.4832,10.4896,10.4258,10.4386,1593000.0
2009-06-30 10:40:00,16.36,16.45,16.35,16.42,1784500.0,10.4449,10.5024,10.4386,10.4832,1784500.0
2009-06-30 10:50:00,16.41,16.47,16.41,16.45,1492200.0,10.4769,10.5152,10.4769,10.5024,1492200.0
2009-06-30 11:00:00,16.45,16.47,16.44,16.45,1057400.0,10.5024,10.5152,10.496,10.5024,1057400.0
2009-06-30 11:10:00,16.44,16.45,16.42,16.45,751000.0,10.496,10.5024,10.4832,10.5024,751000.0
2009-06-30 11:20:00,16.44,16.45,16.4,16.42,646000.0,10.496,10.5024,10.4705,10.4832,646000.0
2009-06-30 11:30:00,16.41,16.41,16.31,16.33,1442400.0,10.4769,10.4769,10.413,10.4258,1442400.0
2009-06-30 11:40:00,16.32,16.36,16.31,16.31,780300.0,10.4194,10.4449,10.413,10.413,780300.0
2009-06-30 11:50:00,16.31,16.32,16.28,16.29,675700.0,10.413,10.4194,10.3939,10.4002,675700.0
2009-06-30 12:00:00,16.29,16.32,16.28,16.32,1326800.0,10.4002,10.4194,10.3939,10.4194,1326800.0
2009-06-30 12:10:00,16.31,16.32,16.26,16.26,591600.0,10.413,10.4194,10.3811,10.3811,591600.0
2009-06-30 12:20:00,16.26,16.28,16.24,16.27,1508400.0,10.3811,10.3939,10.3683,10.3875,1508400.0
2009-06-30 12:30:00,16.27,16.31,16.27,16.3,836900.0,10.3875,10.413,10.3875,10.4066,836900.0
2009-06-30 12:40:00,16.3,16.32,16.28,16.28,528000.0,10.4066,10.4194,10.3939,10.3939,528000.0
2009-06-30 12:50:00,16.29,16.34,16.28,16.34,921600.0,10.4002,10.4322,10.3939,10.4322,921600.0
2009-06-30 13:00:00,16.33,16.38,16.33,16.38,915400.0,10.4258,10.4577,10.4258,10.4577,915400.0
2009-06-30 13:10:00,16.38,16.4,16.33,16.33,1052700.0,10.4577,10.4705,10.4258,10.4258,1052700.0
2009-06-30 13:20:00,16.33,16.36,16.32,16.34,975700.0,10.4258,10.4449,10.4194,10.4322,975700.0
2009-06-30 13:30:00,16.34,16.37,16.33,16.36,915800.0,10.4322,10.4513,10.4258,10.4449,915800.0
2009-06-30 13:40:00,16.36,16.39,16.35,16.35,740500.0,10.4449,10.4641,10.4386,10.4386,740500.0
2009-06-30 13:50:00,16.36,16.36,16.3,16.3,1022500.0,10.4449,10.4449,10.4066,10.4066,1022500.0
2009-06-30 14:00:00,16.3,16.33,16.28,16.31,1505400.0,10.4066,10.4258,10.3939,10.413,1505400.0
2009-06-30 14:10:00,16.3,16.34,16.3,16.33,370700.0,10.4066,10.4322,10.4066,10.4258,370700.0
2009-06-30 14:20:00,16.33,16.34,16.31,16.33,746100.0,10.4258,10.4322,10.413,10.4258,746100.0
2009-06-30 14:30:00,16.34,16.37,16.31,16.36,718700.0,10.4322,10.4513,10.413,10.4449,718700.0
2009-06-30 14:40:00,16.36,16.41,16.34,16.39,1978700.0,10.4449,10.4769,10.4322,10.4641,1978700.0
2009-06-30 14:50:00,16.4,16.46,16.39,16.41,1399200.0,10.4705,10.5088,10.4641,10.4769,1399200.0
2009-06-30 15:00:00,16.41,16.43,16.36,16.36,1381600.0,10.4769,10.4896,10.4449,10.4449,1381600.0
2009-06-30 15:10:00,16.36,16.45,16.36,16.44,2079300.0,10.4449,10.5024,10.4449,10.496,2079300.0
2009-06-30 15:20:00,16.43,16.52,16.43,16.51,1655400.0,10.4896,10.5471,10.4896,10.5407,1655400.0
2009-06-30 15:30:00,16.52,16.57,16.51,16.56,2429200.0,10.5471,10.579,10.5407,10.5726,2429200.0
2009-06-30 15:40:00,16.57,16.58,16.53,16.57,1805500.0,10.579,10.5854,10.5535,10.579,1805500.0
2009-06-30 15:50:00,16.58,16.58,16.48,16.54,6030300.0,10.5854,10.5854,10.5216,10.5599,6030300.0
2009-07-01 09:30:00,16.67,16.93,16.67,16.89,5893900.0,10.6429,10.8089,10.6429,10.7833,5893900.0
2009-07-01 09:40:00,16.9,16.99,16.89,16.96,3821700.0,10.7897,10.8472,10.7833,10.828,3821700.0
2009-07-01 09:50:00,16.95,17.0,16.93,16.93,2245900.0,10.8216,10.8535,10.8089,10.8089,2245900.0
2009-07-01 10:00:00,16.93,16.95,16.82,16.83,2987100.0,10.8089,10.8216,10.7386,10.745,2987100.0
2009-07-01 10:10:00,16.83,16.97,16.81,16.95,3147400.0,10.745,10.8344,10.7322,10.8216,3147400.0
2009-07-01 10:20:00,16.95,16.98,16.91,16.96,2049900.0,10.8216,10.8408,10.7961,10.828,2049900.0
2009-07-01 10:30:00,16.96,16.99,16.93,16.94,2623000.0,10.828,10.8472,10.8089,10.8152,2623000.0
2009-07-01 10:40:00,16.94,17.05,16.93,17.04,3690900.0,10.8152,10.8855,10.8089,10.8791,3690900.0
2009-07-01 10:50:00,17.04,17.08,17.0,17.01,3258300.0,10.8791,10.9046,10.8535,10.8599,3258300.0
2009-07-01 11:00:00,17.01,17.14,17.01,17.12,2332900.0,10.8599,10.9429,10.8599,10.9302,2332900.0
2009-07-01 11:10:00,17.12,17.27,17.11,17.26,6994100.0,10.9302,11.0259,10.9238,11.0195,6994100.0
2009-07-01 11:20:00,17.27,17.27,17.18,17.25,2637300.0,11.0259,11.0259,10.9685,11.0132,2637300.0
2009-07-01 11:30:00,17.24,17.31,17.23,17.26,2564300.0,11.0068,11.0515,11.0004,11.0195,2564300.0
2009-07-01 11:40:00,17.26,17.26,17.18,17.19,1219100.0,11.0195,11.0195,10.9685,10.9748,1219100.0
2009-07-01 11:50:00,17.2,17.27,17.19,17.25,1422000.0,10.9812,11.0259,10.9748,11.0132,1422000.0
2009-07-01 12:00:00,17.26,17.28,17.22,17.28,1464600.0,11.0195,11.0323,10.994,11.0323,1464600.0
2009-07-01 12:10:00,17.28,17.31,17.23,17.25,1580000.0,11.0323,11.0515,11.0004,11.0132,1580000.0
2009-07-01 12:20:00,17.24,17.28,17.23,17.24,872600.0,11.0068,11.0323,11.0004,11.0068,872600.0
2009-07-01 12:30:00,17.24,17.28,17.24,17.24,1092800.0,11.0068,11.0323,11.0068,11.0068,1092800.0
2009-07-01 12:40:00,17.24,17.25,17.19,17.2,1413700.0,11.0068,11.0132,10.9748,10.9812,1413700.0
2009-07-01 12:50:00,17.2,17.25,17.19,17.2,1465900.0,10.9812,11.0132,10.9748,10.9812,1465900.0
2009-07-01 13:00:00,17.2,17.23,17.2,17.21,1935400.0,10.9812,11.0004,10.9812,10.9876,1935400.0
2009-07-01 13:10:00,17.21,17.23,17.2,17.22,1393900.0,10.9876,11.0004,10.9812,10.994,1393900.0
2009-07-01 13:20:00,17.22,17.29,17.22,17.29,1697200.0,10.994,11.0387,10.994,11.0387,1697200.0
2009-07-01 13:30:00,17.28,17.29,17.27,17.28,911200.0,11.0323,11.0387,11.0259,11.0323,911200.0
2009-07-01 13:40:00,17.27,17.28,17.21,17.21,812800.0,11.0259,11.0323,10.9876,10.9876,812800.0
2009-07-01 13:50:00,17.21,17.23,17.21,17.22,1019600.0,10.9876,11.0004,10.9876,10.994,1019600.0
2009-07-01 14:00:00,17.23,17.23,17.15,17.16,1960200.0,11.0004,11.0004,10.9493,10.9557,1960200.0
2009-07-01 14:10:00,17.16,17.19,17.14,17.19,2066200.0,10.9557,10.9748,10.9429,10.9748,2066200.0
2009-07-01 14:20:00,17.19,17.2,17.16,17.17,1031000.0,10.9748,10.9812,10.9557,10.9621,1031000.0
2009-07-01 14:30:00,17.17,17.18,17.13,17.16,1106100.0,10.9621,10.9685,10.9365,10.9557,1106100.0
2009-07-01 14:40:00,17.15,17.17,17.15,17.15,1403200.0,10.9493,10.9621,10.9493,10.9493,1403200.0
2009-07-01 14:50:00,17.15,17.18,17.13,17.14,1576200.0,10.9493,10.9685,10.9365,10.9429,1576200.0
2009-07-01 15:00:00,17.14,17.15,17.11,17.13,1196900.0,10.9429,10.9493,10.9238,10.9365,1196900.0
2009-07-01 15:10:00,17.13,17.14,17.09,17.11,1764000.0,10.9365,10.9429,10.911,10.9238,1764000.0
2009-07-01 15:20:00,17.1,17.14,17.06,17.07,1835900.0,10.9174,10.9429,10.8918,10.8982,1835900.0
2009-07-01 15:30:00,17.06,17.11,17.06,17.08,1466400.0,10.8918,10.9238,10.8918,10.9046,1466400.0
2009-07-01 15:40:00,17.08,17.09,17.01,17.01,3364600.0,10.9046,10.911,10.8599,10.8599,3364600.0
2009-07-01 15:50:00,17.01,17.06,17.01,17.05,4979500.0,10.8599,10.8918,10.8599,10.8855,4979500.0
2009-07-02 09:30:00,16.87,16.95,16.79,16.84,3395900.0,10.7705,10.8216,10.7195,10.7514,3395900.0
2009-07-02 09:40:00,16.84,16.92,16.8,16.91,1649500.0,10.7514,10.8025,10.7259,10.7961,1649500.0
2009-07-02 09:50:00,16.91,16.94,16.8,16.84,1886500.0,10.7961,10.8152,10.7259,10.7514,1886500.0
2009-07-02 10:00:00,16.84,16.88,16.71,16.74,2520400.0,10.7514,10.7769,10.6684,10.6875,2520400.0
2009-07-02 10:10:00,16.75,16.84,16.74,16.82,2260000.0,10.6939,10.7514,10.6875,10.7386,2260000.0
2009-07-02 10:20:00,16.82,16.83,16.79,16.82,1638400.0,10.7386,10.745,10.7195,10.7386,1638400.0
2009-07-02 10:30:00,16.81,16.85,16.81,16.84,1813800.0,10.7322,10.7578,10.7322,10.7514,1813800.0
2009-07-02 10:40:00,16.83,16.85,16.82,16.83,1221400.0,10.745,10.7578,10.7386,10.745,1221400.0
2009-07-02 10:50:00,16.84,16.9,16.82,16.84,1202300.0,10.7514,10.7897,10.7386,10.7514,1202300.0
2009-07-02 11:00:00,16.84,16.85,16.82,16.84,1029300.0,10.7514,10.7578,10.7386,10.7514,1029300.0
2009-07-02 11:10:00,16.85,16.85,16.82,16.83,887300.0,10.7578,10.7578,10.7386,10.745,887300.0
2009-07-02 11:20:00,16.83,16.84,16.8,16.81,1071500.0,10.745,10.7514,10.7259,10.7322,1071500.0
2009-07-02 11:30:00,16.81,16.82,16.78,16.81,1167400.0,10.7322,10.7386,10.7131,10.7322,1167400.0
2009-07-02 11:40:00,16.81,16.81,16.72,16.76,3424200.0,10.7322,10.7322,10.6748,10.7003,3424200.0
2009-07-02 11:50:00,16.75,16.78,16.75,16.78,2247800.0,10.6939,10.7131,10.6939,10.7131,2247800.0
2009-07-02 12:00:00,16.78,16.78,16.74,16.75,704400.0,10.7131,10.7131,10.6875,10.6939,704400.0
2009-07-02 12:10:00,16.75,16.78,16.73,16.73,823600.0,10.6939,10.7131,10.6812,10.6812,823600.0
2009-07-02 12:20:00,16.73,16.76,16.73,16.76,953200.0,10.6812,10.7003,10.6812,10.7003,953200.0
2009-07-02 12:30:00,16.76,16.77,16.74,16.75,592800.0,10.7003,10.7067,10.6875,10.6939,592800.0
2009-07-02 12:40:00,16.75,16.78,16.74,16.78,700500.0,10.6939,10.7131,10.6875,10.7131,700500.0
2009-07-02 12:50:00,16.77,16.78,16.77,16.78,271100.0,10.7067,10.7131,10.7067,10.7131,271100.0
2009-07-02 13:00:00,16.77,16.79,16.77,16.78,407400.0,10.7067,10.7195,10.7067,10.7131,407400.0
2009-07-02 13:10:00,16.79,16.8,16.78,16.8,655300.0,10.7195,10.7259,10.7131,10.7259,655300.0
2009-07-02 13:20:00,16.79,16.8,16.73,16.78,1583900.0,10.7195,10.7259,10.6812,10.7131,1583900.0
2009-07-02 13:30:00,16.78,16.79,16.75,16.79,677600.0,10.7131,10.7195,10.6939,10.7195,677600.0
2009-07-02 13:40:00,16.79,16.8,16.78,16.8,519900.0,10.7195,10.7259,10.7131,10.7259,519900.0
2009-07-02 13:50:00,16.8,16.8,16.77,16.79,746900.0,10.7259,10.7259,10.7067,10.7195,746900.0
2009-07-02 14:00:00,16.79,16.79,16.76,16.77,797100.0,10.7195,10.7195,10.7003,10.7067,797100.0
2009-07-02 14:10:00,16.77,16.77,16.74,16.74,1296000.0,10.7067,10.7067,10.6875,10.6875,1296000.0
2009-07-02 14:20:00,16.74,16.77,16.74,16.75,711200.0,10.6875,10.7067,10.6875,10.6939,711200.0
2009-07-02 14:30:00,16.75,16.76,16.74,16.75,850300.0,10.6939,10.7003,10.6875,10.6939,850300.0
2009-07-02 14:40:00,16.76,16.76,16.74,16.75,538900.0,10.7003,10.7003,10.6875,10.6939,538900.0
2009-07-02 14:50:00,16.75,16.79,16.74,16.76,782600.0,10.6939,10.7195,10.6875,10.7003,782600.0
2009-07-02 15:00:00,16.77,16.78,16.76,16.78,385000.0,10.7067,10.7131,10.7003,10.7131,385000.0
2009-07-02 15:10:00,16.78,16.78,16.75,16.76,781800.0,10.7131,10.7131,10.6939,10.7003,781800.0
2009-07-02 15:20:00,16.76,16.76,16.72,16.75,2442100.0,10.7003,10.7003,10.6748,10.6939,2442100.0
2009-07-02 15:30:00,16.75,16.77,16.73,16.76,1463400.0,10.6939,10.7067,10.6812,10.7003,1463400.0
2009-07-02 15:40:00,16.76,16.78,16.75,16.77,1130300.0,10.7003,10.7131,10.6939,10.7067,1130300.0
2009-07-02 15:50:00,16.76,16.78,16.68,16.71,3666200.0,10.7003,10.7131,10.6492,10.6684,3666200.0
2009-07-06 09:30:00,16.61,16.69,16.57,16.68,1778000.0,10.6046,10.6556,10.579,10.6492,1778000.0
2009-07-06 09:40:00,16.67,16.8,16.65,16.8,2466000.0,10.6429,10.7259,10.6301,10.7259,2466000.0
2009-07-06 09:50:00,16.8,16.8,16.72,16.77,974200.0,10.7259,10.7259,10.6748,10.7067,974200.0
2009-07-06 10:00:00,16.77,16.84,16.71,16.72,1701800.0,10.7067,10.7514,10.6684,10.6748,1701800.0
2009-07-06 10:10:00,16.71,16.73,16.54,16.54,2356800.0,10.6684,10.6812,10.5599,10.5599,2356800.0
2009-07-06 10:20:00,16.54,16.55,16.44,16.52,3178500.0,10.5599,10.5662,10.496,10.5471,3178500.0
2009-07-06 10:30:00,16.53,16.53,16.43,16.48,1813000.0,10.5535,10.5535,10.4896,10.5216,1813000.0
2009-07-06 10:40:00,16.48,16.6,16.48,16.58,1230900.0,10.5216,10.5982,10.5216,10.5854,1230900.0
2009-07-06 10:50:00,16.58,16.58,16.53,16.56,907800.0,10.5854,10.5854,10.5535,10.5726,907800.0
2009-07-06 11:00:00,16.56,16.57,16.54,16.55,284800.0,10.5726,10.579,10.5599,10.5662,284800.0
2009-07-06 11:10:00,16.55,16.56,16.53,16.56,495800.0,10.5662,10.5726,10.5535,10.5726,495800.0
2009-07-06 11:20:00,16.56,16.59,16.55,16.57,465400.0,10.5726,10.5918,10.5662,10.579,465400.0
2009-07-06 11:30:00,16.56,16.59,16.55,16.58,880900.0,10.5726,10.5918,10.5662,10.5854,880900.0
2009-07-06 11:40:00,16.58,16.58,16.49,16.54,1392400.0,10.5854,10.5854,10.5279,10.5599,1392400.0
2009-07-06 11:50:00,16.54,16.55,16.47,16.49,597900.0,10.5599,10.5662,10.5152,10.5279,597900.0
2009-07-06 12:00:00,16.48,16.51,16.48,16.49,416500.0,10.5216,10.5407,10.5216,10.5279,416500.0
2009-07-06 12:10:00,16.5,16.51,16.49,16.5,406100.0,10.5343,10.5407,10.5279,10.5343,406100.0
2009-07-06 12:20:00,16.49,16.51,16.45,16.47,720100.0,10.5279,10.5407,10.5024,10.5152,720100.0
2009-07-06 12:30:00,16.46,16.47,16.43,16.43,493900.0,10.5088,10.5152,10.4896,10.4896,493900.0
2009-07-06 12:40:00,16.43,16.44,16.39,16.39,1060700.0,10.4896,10.496,10.4641,10.4641,1060700.0
2009-07-06 12:50:00,16.39,16.43,16.37,16.43,689500.0,10.4641,10.4896,10.4513,10.4896,689500.0
2009-07-06 13:00:00,16.43,16.45,16.41,16.45,678500.0,10.4896,10.5024,10.4769,10.5024,678500.0
2009-07-06 13:10:00,16.45,16.49,16.43,16.47,1259900.0,10.5024,10.5279,10.4896,10.5152,1259900.0
2009-07-06 13:20:00,16.47,16.5,16.46,16.49,805900.0,10.5152,10.5343,10.5088,10.5279,805900.0
2009-07-06 13:30:00,16.48,16.49,16.46,16.47,354600.0,10.5216,10.5279,10.5088,10.5152,354600.0
2009-07-06 13:40:00,16.47,16.47,16.45,16.45,281800.0,10.5152,10.5152,10.5024,10.5024,281800.0
2009-07-06 13:50:00,16.46,16.5,16.45,16.48,1203900.0,10.5088,10.5343,10.5024,10.5216,1203900.0
2009-07-06 14:00:00,16.49,16.5,16.46,16.46,773200.0,10.5279,10.5343,10.5088,10.5088,773200.0
2009-07-06 14:10:00,16.46,16.5,16.45,16.47,837700.0,10.5088,10.5343,10.5024,10.5152,837700.0
2009-07-06 14:20:00,16.47,16.48,16.44,16.47,589800.0,10.5152,10.5216,10.496,10.5152,589800.0
2009-07-06 14:30:00,16.47,16.5,16.46,16.48,547600.0,10.5152,10.5343,10.5088,10.5216,547600.0
2009-07-06 14:40:00,16.48,16.49,16.44,16.48,1152300.0,10.5216,10.5279,10.496,10.5216,1152300.0
2009-07-06 14:50:00,16.47,16.49,16.45,16.48,707900.0,10.5152,10.5279,10.5024,10.5216,707900.0
2009-07-06 15:00:00,16.48,16.51,16.48,16.51,1083000.0,10.5216,10.5407,10.5216,10.5407,1083000.0
2009-07-06 15:10:00,16.5,16.52,16.48,16.51,1057500.0,10.5343,10.5471,10.5216,10.5407,1057500.0
2009-07-06 15:20:00,16.51,16.52,16.48,16.5,1193800.0,10.5407,10.5471,10.5216,10.5343,1193800.0
2009-07-06 15:30:00,16.49,16.5,16.45,16.48,1760800.0,10.5279,10.5343,10.5024,10.5216,1760800.0
2009-07-06 15:40:00,16.47,16.57,16.47,16.55,2561900.0,10.5152,10.579,10.5152,10.5662,2561900.0
2009-07-06 15:50:00,16.56,16.56,16.51,16.54,2998200.0,10.5726,10.5726,10.5407,10.5599,2998200.0
2009-07-07 09:30:00,16.84,16.84,16.64,16.75,4862000.0,10.7514,10.7514,10.6237,10.6939,4862000.0
2009-07-07 09:40:00,16.75,16.83,16.64,16.83,3188400.0,10.6939,10.745,10.6237,10.745,3188400.0
2009-07-07 09:50:00,16.83,16.93,16.82,16.85,5034500.0,10.745,10.8089,10.7386,10.7578,5034500.0
2009-07-07 10:00:00,16.85,16.86,16.74,16.79,2401700.0,10.7578,10.7642,10.6875,10.7195,2401700.0
2009-07-07 10:10:00,16.78,16.8,16.69,16.77,2880800.0,10.7131,10.7259,10.6556,10.7067,2880800.0
2009-07-07 10:20:00,16.77,16.84,16.76,16.81,1618500.0,10.7067,10.7514,10.7003,10.7322,1618500.0
2009-07-07 10:30:00,16.8,16.81,16.72,16.74,1210300.0,10.7259,10.7322,10.6748,10.6875,1210300.0
2009-07-07 10:40:00,16.75,16.8,16.73,16.77,1359500.0,10.6939,10.7259,10.6812,10.7067,1359500.0
2009-07-07 10:50:00,16.77,16.78,16.73,16.75,823900.0,10.7067,10.7131,10.6812,10.6939,823900.0
2009-07-07 11:00:00,16.75,16.81,16.73,16.79,1393100.0,10.6939,10.7322,10.6812,10.7195,1393100.0
2009-07-07 11:10:00,16.8,16.8,16.78,16.78,458300.0,10.7259,10.7259,10.7131,10.7131,458300.0
2009-07-07 11:20:00,16.78,16.79,16.72,16.72,686000.0,10.7131,10.7195,10.6748,10.6748,686000.0
2009-07-07 11:30:00,16.72,16.73,16.63,16.67,1097800.0,10.6748,10.6812,10.6173,10.6429,1097800.0
2009-07-07 11:40:00,16.66,16.67,16.58,16.62,1275300.0,10.6365,10.6429,10.5854,10.6109,1275300.0
2009-07-07 11:50:00,16.61,16.68,16.61,16.68,622500.0,10.6046,10.6492,10.6046,10.6492,622500.0
2009-07-07 12:00:00,16.68,16.68,16.65,16.65,443500.0,10.6492,10.6492,10.6301,10.6301,443500.0
2009-07-07 12:10:00,16.66,16.68,16.63,16.68,731600.0,10.6365,10.6492,10.6173,10.6492,731600.0
2009-07-07 12:20:00,16.67,16.68,16.63,16.65,780300.0,10.6429,10.6492,10.6173,10.6301,780300.0
2009-07-07 12:30:00,16.65,16.66,16.62,16.62,562900.0,10.6301,10.6365,10.6109,10.6109,562900.0
2009-07-07 12:40:00,16.62,16.63,16.58,16.58,1729800.0,10.6109,10.6173,10.5854,10.5854,1729800.0
2009-07-07 12:50:00,16.58,16.62,16.58,16.6,650000.0,10.5854,10.6109,10.5854,10.5982,650000.0
2009-07-07 13:00:00,16.59,16.6,16.55,16.57,1760400.0,10.5918,10.5982,10.5662,10.579,1760400.0
2009-07-07 13:10:00,16.58,16.6,16.57,16.59,1088100.0,10.5854,10.5982,10.579,10.5918,1088100.0
2009-07-07 13:20:00,16.59,16.62,16.57,16.59,958400.0,10.5918,10.6109,10.579,10.5918,958400.0
2009-07-07 13:30:00,16.59,16.63,16.56,16.56,759900.0,10.5918,10.6173,10.5726,10.5726,759900.0
2009-07-07 13:40:00,16.56,16.57,16.48,16.5,1858600.0,10.5726,10.579,10.5216,10.5343,1858600.0
2009-07-07 13:50:00,16.5,16.53,16.48,16.53,878100.0,10.5343,10.5535,10.5216,10.5535,878100.0
2009-07-07 14:00:00,16.52,16.53,16.45,16.46,868800.0,10.5471,10.5535,10.5024,10.5088,868800.0
2009-07-07 14:10:00,16.45,16.52,16.45,16.5,1260500.0,10.5024,10.5471,10.5024,10.5343,1260500.0
2009-07-07 14:20:00,16.49,16.51,16.48,16.49,754200.0,10.5279,10.5407,10.5216,10.5279,754200.0
2009-07-07 14:30:00,16.49,16.52,16.46,16.51,742400.0,10.5279,10.5471,10.5088,10.5407,742400.0
2009-07-07 14:40:00,16.52,16.52,16.41,16.43,1317500.0,10.5471,10.5471,10.4769,10.4896,1317500.0
2009-07-07 14:50:00,16.43,16.44,16.39,16.43,1413300.0,10.4896,10.496,10.4641,10.4896,1413300.0
2009-07-07 15:00:00,16.44,16.44,16.34,16.35,1877200.0,10.496,10.496,10.4322,10.4386,1877200.0
2009-07-07 15:10:00,16.36,16.36,16.34,16.35,1056300.0,10.4449,10.4449,10.4322,10.4386,1056300.0
2009-07-07 15:20:00,16.35,16.36,16.29,16.36,2750400.0,10.4386,10.4449,10.4002,10.4449,2750400.0
2009-07-07 15:30:00,16.35,16.36,16.28,16.29,1763500.0,10.4386,10.4449,10.3939,10.4002,1763500.0
2009-07-07 15:40:00,16.29,16.48,16.25,16.27,3638300.0,10.4002,10.5216,10.3747,10.3875,3638300.0
2009-07-07 15:50:00,16.27,16.31,16.2,16.24,6783600.0,10.3875,10.413,10.3428,10.3683,6783600.0
2009-07-08 09:30:00,16.31,16.36,16.18,16.23,3523400.0,10.413,10.4449,10.33,10.3619,3523400.0
2009-07-08 09:40:00,16.23,16.25,16.16,16.2,3102200.0,10.3619,10.3747,10.3173,10.3428,3102200.0
2009-07-08 09:50:00,16.2,16.21,16.06,16.07,3278100.0,10.3428,10.3492,10.2534,10.2598,3278100.0
2009-07-08 10:00:00,16.07,16.15,16.06,16.07,3004400.0,10.2598,10.3109,10.2534,10.2598,3004400.0
2009-07-08 10:10:00,16.08,16.1,16.06,16.1,1917300.0,10.2662,10.2789,10.2534,10.2789,1917300.0
2009-07-08 10:20:00,16.1,16.18,16.09,16.11,1996700.0,10.2789,10.33,10.2726,10.2853,1996700.0
2009-07-08 10:30:00,16.11,16.11,16.01,16.02,1922400.0,10.2853,10.2853,10.2215,10.2279,1922400.0
2009-07-08 10:40:00,16.02,16.09,16.01,16.06,2158400.0,10.2279,10.2726,10.2215,10.2534,2158400.0
2009-07-08 10:50:00,16.07,16.07,15.93,15.95,3509500.0,10.2598,10.2598,10.1704,10.1832,3509500.0
2009-07-08 11:00:00,15.95,15.96,15.85,15.89,3703800.0,10.1832,10.1896,10.1193,10.1449,3703800.0
2009-07-08 11:10:00,15.9,15.91,15.84,15.86,1934000.0,10.1513,10.1576,10.1129,10.1257,1934000.0
2009-07-08 11:20:00,15.85,15.86,15.78,15.82,2305400.0,10.1193,10.1257,10.0746,10.1002,2305400.0
2009-07-08 11:30:00,15.83,15.9,15.82,15.87,1464000.0,10.1066,10.1513,10.1002,10.1321,1464000.0
2009-07-08 11:40:00,15.87,15.97,15.87,15.95,1264100.0,10.1321,10.1959,10.1321,10.1832,1264100.0
2009-07-08 11:50:00,15.95,15.95,15.86,15.91,1520900.0,10.1832,10.1832,10.1257,10.1576,1520900.0
2009-07-08 12:00:00,15.91,15.94,15.88,15.93,637700.0,10.1576,10.1768,10.1385,10.1704,637700.0
2009-07-08 12:10:00,15.93,15.94,15.86,15.87,1458100.0,10.1704,10.1768,10.1257,10.1321,1458100.0
2009-07-08 12:20:00,15.87,15.9,15.85,15.88,1246400.0,10.1321,10.1513,10.1193,10.1385,1246400.0
2009-07-08 12:30:00,15.87,15.93,15.87,15.9,1031200.0,10.1321,10.1704,10.1321,10.1513,1031200.0
2009-07-08 12:40:00,15.9,15.95,15.89,15.95,850400.0,10.1513,10.1832,10.1449,10.1832,850400.0
2009-07-08 12:50:00,15.94,15.95,15.92,15.92,630800.0,10.1768,10.1832,10.164,10.164,630800.0
2009-07-08 13:00:00,15.92,15.97,15.91,15.96,1794200.0,10.164,10.1959,10.1576,10.1896,1794200.0
2009-07-08 13:10:00,15.97,16.02,15.94,15.99,1598700.0,10.1959,10.2279,10.1768,10.2087,1598700.0
2009-07-08 13:20:00,15.99,16.0,15.95,16.0,1746300.0,10.2087,10.2151,10.1832,10.2151,1746300.0
2009-07-08 13:30:00,16.0,16.0,15.95,15.97,940500.0,10.2151,10.2151,10.1832,10.1959,940500.0
2009-07-08 13:40:00,15.97,15.98,15.96,15.97,621300.0,10.1959,10.2023,10.1896,10.1959,621300.0
2009-07-08 13:50:00,15.97,15.97,15.9,15.91,1595700.0,10.1959,10.1959,10.1513,10.1576,1595700.0
2009-07-08 14:00:00,15.91,15.94,15.89,15.89,1009000.0,10.1576,10.1768,10.1449,10.1449,1009000.0
2009-07-08 14:10:00,15.9,15.92,15.86,15.87,1657000.0,10.1513,10.164,10.1257,10.1321,1657000.0
2009-07-08 14:20:00,15.87,15.9,15.82,15.85,1561700.0,10.1321,10.1513,10.1002,10.1193,1561700.0
2009-07-08 14:30:00,15.85,15.87,15.79,15.86,2064500.0,10.1193,10.1321,10.081,10.1257,2064500.0
2009-07-08 14:40:00,15.87,15.89,15.83,15.86,1141300.0,10.1321,10.1449,10.1066,10.1257,1141300.0
2009-07-08 14:50:00,15.86,15.94,15.85,15.92,2159000.0,10.1257,10.1768,10.1193,10.164,2159000.0
2009-07-08 15:00:00,15.92,15.94,15.9,15.91,1166500.0,10.164,10.1768,10.1513,10.1576,1166500.0
2009-07-08 15:10:00,15.91,15.98,15.89,15.93,2986900.0,10.1576,10.2023,10.1449,10.1704,2986900.0
2009-07-08 15:20:00,15.93,15.96,15.88,15.89,1679000.0,10.1704,10.1896,10.1385,10.1449,1679000.0
2009-07-08 15:30:00,15.9,15.98,15.89,15.94,1782100.0,10.1513,10.2023,10.1449,10.1768,1782100.0
2009-07-08 15:40:00,15.94,16.06,15.94,16.01,3282000.0,10.1768,10.2534,10.1768,10.2215,3282000.0
2009-07-08 15:50:00,16.0,16.01,15.95,15.95,4620800.0,10.2151,10.2215,10.1832,10.1832,4620800.0
2009-07-09 09:30:00,16.09,16.22,16.02,16.12,3855300.0,10.2726,10.3556,10.2279,10.2917,3855300.0
2009-07-09 09:40:00,16.12,16.14,16.0,16.03,2605900.0,10.2917,10.3045,10.2151,10.2343,2605900.0
2009-07-09 09:50:00,16.03,16.12,16.01,16.09,2292700.0,10.2343,10.2917,10.2215,10.2726,2292700.0
2009-07-09 10:00:00,16.1,16.18,16.05,16.17,2350900.0,10.2789,10.33,10.247,10.3236,2350900.0
2009-07-09 10:10:00,16.18,16.22,16.16,16.2,2102600.0,10.33,10.3556,10.3173,10.3428,2102600.0
2009-07-09 10:20:00,16.19,16.21,16.12,16.15,2378000.0,10.3364,10.3492,10.2917,10.3109,2378000.0
2009-07-09 10:30:00,16.15,16.22,16.13,16.15,1993000.0,10.3109,10.3556,10.2981,10.3109,1993000.0
2009-07-09 10:40:00,16.15,16.19,16.1,16.18,1261100.0,10.3109,10.3364,10.2789,10.33,1261100.0
2009-07-09 10:50:00,16.18,16.2,16.14,16.18,873100.0,10.33,10.3428,10.3045,10.33,873100.0
2009-07-09 11:00:00,16.18,16.19,16.14,16.16,1417400.0,10.33,10.3364,10.3045,10.3173,1417400.0
2009-07-09 11:10:00,16.16,16.17,16.08,16.12,1982400.0,10.3173,10.3236,10.2662,10.2917,1982400.0
2009-07-09 11:20:00,16.12,16.15,16.11,16.14,1095700.0,10.2917,10.3109,10.2853,10.3045,1095700.0
2009-07-09 11:30:00,16.14,16.18,16.13,16.18,829900.0,10.3045,10.33,10.2981,10.33,829900.0
2009-07-09 11:40:00,16.18,16.22,16.13,16.19,1932900.0,10.33,10.3556,10.2981,10.3364,1932900.0
2009-07-09 11:50:00,16.18,16.2,16.18,16.2,954000.0,10.33,10.3428,10.33,10.3428,954000.0
2009-07-09 12:00:00,16.19,16.24,16.19,16.23,1020400.0,10.3364,10.3683,10.3364,10.3619,1020400.0
2009-07-09 12:10:00,16.23,16.25,16.22,16.25,712100.0,10.3619,10.3747,10.3556,10.3747,712100.0
2009-07-09 12:20:00,16.24,16.28,16.24,16.24,2267400.0,10.3683,10.3939,10.3683,10.3683,2267400.0
2009-07-09 12:30:00,16.24,16.25,16.22,16.22,647100.0,10.3683,10.3747,10.3556,10.3556,647100.0
2009-07-09 12:40:00,16.23,16.23,16.18,16.18,953600.0,10.3619,10.3619,10.33,10.33,953600.0
2009-07-09 12:50:00,16.19,16.19,16.16,16.18,848200.0,10.3364,10.3364,10.3173,10.33,848200.0
2009-07-09 13:00:00,16.18,16.18,16.1,16.17,1689200.0,10.33,10.33,10.2789,10.3236,1689200.0
2009-07-09 13:10:00,16.17,16.2,16.12,16.15,1561700.0,10.3236,10.3428,10.2917,10.3109,1561700.0
2009-07-09 13:20:00,16.14,16.19,16.14,16.18,935100.0,10.3045,10.3364,10.3045,10.33,935100.0
2009-07-09 13:30:00,16.19,16.2,16.16,16.16,819000.0,10.3364,10.3428,10.3173,10.3173,819000.0
2009-07-09 13:40:00,16.16,16.18,16.15,16.17,954900.0,10.3173,10.33,10.3109,10.3236,954900.0
2009-07-09 13:50:00,16.17,16.17,16.13,16.14,492800.0,10.3236,10.3236,10.2981,10.3045,492800.0
2009-07-09 14:00:00,16.15,16.15,16.11,16.12,784400.0,10.3109,10.3109,10.2853,10.2917,784400.0
2009-07-09 14:10:00,16.12,16.15,16.11,16.14,1085500.0,10.2917,10.3109,10.2853,10.3045,1085500.0
2009-07-09 14:20:00,16.14,16.14,16.07,16.09,1413900.0,10.3045,10.3045,10.2598,10.2726,1413900.0
2009-07-09 14:30:00,16.09,16.1,16.06,16.09,1708900.0,10.2726,10.2789,10.2534,10.2726,1708900.0
2009-07-09 14:40:00,16.1,16.1,16.05,16.08,1173500.0,10.2789,10.2789,10.247,10.2662,1173500.0
2009-07-09 14:50:00,16.08,16.1,16.04,16.06,1590700.0,10.2662,10.2789,10.2406,10.2534,1590700.0
2009-07-09 15:00:00,16.07,16.07,16.02,16.03,1462200.0,10.2598,10.2598,10.2279,10.2343,1462200.0
2009-07-09 15:10:00,16.03,16.08,16.03,16.08,1832800.0,10.2343,10.2662,10.2343,10.2662,1832800.0
2009-07-09 15:20:00,16.08,16.08,16.0,16.02,1916500.0,10.2662,10.2662,10.2151,10.2279,1916500.0
2009-07-09 15:30:00,16.02,16.04,15.99,16.02,2294500.0,10.2279,10.2406,10.2087,10.2279,2294500.0
2009-07-09 15:40:00,16.02,16.08,16.01,16.06,1668000.0,10.2279,10.2662,10.2215,10.2534,1668000.0
2009-07-09 15:50:00,16.05,16.06,15.96,15.99,4037800.0,10.247,10.2534,10.1896,10.2087,4037800.0
2009-07-10 09:30:00,15.97,16.19,15.96,16.18,2852200.0,10.1959,10.3364,10.1896,10.33,2852200.0
2009-07-10 09:40:00,16.17,16.2,16.11,16.18,1683300.0,10.3236,10.3428,10.2853,10.33,1683300.0
2009-07-10 09:50:00,16.18,16.22,16.11,16.12,2903500.0,10.33,10.3556,10.2853,10.2917,2903500.0
2009-07-10 10:00:00,16.13,16.16,16.03,16.06,2742000.0,10.2981,10.3173,10.2343,10.2534,2742000.0
2009-07-10 10:10:00,16.06,16.18,16.05,16.14,2052800.0,10.2534,10.33,10.247,10.3045,2052800.0
2009-07-10 10:20:00,16.13,16.2,16.13,16.2,1485000.0,10.2981,10.3428,10.2981,10.3428,1485000.0
2009-07-10 10:30:00,16.2,16.2,16.12,16.13,1090000.0,10.3428,10.3428,10.2917,10.2981,1090000.0
2009-07-10 10:40:00,16.12,16.15,16.08,16.15,1491000.0,10.2917,10.3109,10.2662,10.3109,1491000.0
2009-07-10 10:50:00,16.15,16.15,16.1,16.12,735300.0,10.3109,10.3109,10.2789,10.2917,735300.0
2009-07-10 11:00:00,16.12,16.12,16.07,16.11,1270900.0,10.2917,10.2917,10.2598,10.2853,1270900.0
2009-07-10 11:10:00,16.1,16.11,16.06,16.07,1414600.0,10.2789,10.2853,10.2534,10.2598,1414600.0
2009-07-10 11:20:00,16.06,16.07,15.92,15.96,2453100.0,10.2534,10.2598,10.164,10.1896,2453100.0
2009-07-10 11:30:00,15.95,15.96,15.86,15.89,1910800.0,10.1832,10.1896,10.1257,10.1449,1910800.0
2009-07-10 11:40:00,15.89,15.95,15.87,15.95,1286200.0,10.1449,10.1832,10.1321,10.1832,1286200.0
2009-07-10 11:50:00,15.95,16.01,15.94,15.98,1329900.0,10.1832,10.2215,10.1768,10.2023,1329900.0
2009-07-10 12:00:00,15.97,16.02,15.95,16.0,730200.0,10.1959,10.2279,10.1832,10.2151,730200.0
2009-07-10 12:10:00,15.99,16.01,15.99,16.0,283500.0,10.2087,10.2215,10.2087,10.2151,283500.0
2009-07-10 12:20:00,16.0,16.02,15.98,16.01,595700.0,10.2151,10.2279,10.2023,10.2215,595700.0
2009-07-10 12:30:00,16.0,16.01,15.96,16.0,1098100.0,10.2151,10.2215,10.1896,10.2151,1098100.0
2009-07-10 12:40:00,16.0,16.02,15.99,15.99,934500.0,10.2151,10.2279,10.2087,10.2087,934500.0
2009-07-10 12:50:00,16.0,16.0,15.98,15.98,264300.0,10.2151,10.2151,10.2023,10.2023,264300.0
2009-07-10 13:00:00,15.98,16.01,15.98,15.99,374700.0,10.2023,10.2215,10.2023,10.2087,374700.0
2009-07-10 13:10:00,15.99,16.01,15.97,16.01,994600.0,10.2087,10.2215,10.1959,10.2215,994600.0
2009-07-10 13:20:00,16.01,16.01,15.92,15.92,920600.0,10.2215,10.2215,10.164,10.164,920600.0
2009-07-10 13:30:00,15.92,15.96,15.92,15.96,677900.0,10.164,10.1896,10.164,10.1896,677900.0
2009-07-10 13:40:00,15.95,16.01,15.95,16.0,893900.0,10.1832,10.2215,10.1832,10.2151,893900.0
2009-07-10 13:50:00,15.99,16.0,15.97,15.99,816000.0,10.2087,10.2151,10.1959,10.2087,816000.0
2009-07-10 14:00:00,16.0,16.0,15.96,15.97,1074700.0,10.2151,10.2151,10.1896,10.1959,1074700.0
2009-07-10 14:10:00,15.97,16.02,15.96,16.01,581400.0,10.1959,10.2279,10.1896,10.2215,581400.0
2009-07-10 14:20:00,16.02,16.02,15.97,15.99,561500.0,10.2279,10.2279,10.1959,10.2087,561500.0
2009-07-10 14:30:00,15.99,16.0,15.98,15.99,307500.0,10.2087,10.2151,10.2023,10.2087,307500.0
2009-07-10 14:40:00,15.99,15.99,15.96,15.99,473100.0,10.2087,10.2087,10.1896,10.2087,473100.0
2009-07-10 14:50:00,15.98,16.01,15.98,16.0,898500.0,10.2023,10.2215,10.2023,10.2151,898500.0
2009-07-10 15:00:00,15.99,16.01,15.97,15.97,559600.0,10.2087,10.2215,10.1959,10.1959,559600.0
2009-07-10 15:10:00,15.97,16.03,15.97,16.03,679900.0,10.1959,10.2343,10.1959,10.2343,679900.0
2009-07-10 15:20:00,16.03,16.03,15.98,15.99,930300.0,10.2343,10.2343,10.2023,10.2087,930300.0
2009-07-10 15:30:00,15.99,16.02,15.98,16.01,1202600.0,10.2087,10.2279,10.2023,10.2215,1202600.0
2009-07-10 15:40:00,16.01,16.09,16.0,16.06,2093500.0,10.2215,10.2726,10.2151,10.2534,2093500.0
2009-07-10 15:50:00,16.07,16.07,16.01,16.04,2816900.0,10.2598,10.2598,10.2215,10.2406,2816900.0
2009-07-13 09:30:00,16.15,16.26,16.1,16.14,3102700.0,10.3109,10.3811,10.2789,10.3045,3102700.0
2009-07-13 09:40:00,16.14,16.16,16.04,16.07,2698200.0,10.3045,10.3173,10.2406,10.2598,2698200.0
2009-07-13 09:50:00,16.08,16.09,16.05,16.06,1803000.0,10.2662,10.2726,10.247,10.2534,1803000.0
2009-07-13 10:00:00,16.06,16.07,15.9,15.92,2479900.0,10.2534,10.2598,10.1513,10.164,2479900.0
2009-07-13 10:10:00,15.93,16.0,15.92,16.0,893600.0,10.1704,10.2151,10.164,10.2151,893600.0
2009-07-13 10:20:00,16.0,16.04,15.98,16.0,1793900.0,10.2151,10.2406,10.2023,10.2151,1793900.0
2009-07-13 10:30:00,16.0,16.1,15.99,16.09,1935600.0,10.2151,10.2789,10.2087,10.2726,1935600.0
2009-07-13 10:40:00,16.09,16.12,16.06,16.1,1623900.0,10.2726,10.2917,10.2534,10.2789,1623900.0
2009-07-13 10:50:00,16.11,16.18,16.09,16.18,1607300.0,10.2853,10.33,10.2726,10.33,1607300.0
2009-07-13 11:00:00,16.17,16.2,16.15,16.18,1433100.0,10.3236,10.3428,10.3109,10.33,1433100.0
2009-07-13 11:10:00,16.18,16.19,16.17,16.17,427900.0,10.33,10.3364,10.3236,10.3236,427900.0
2009-07-13 11:20:00,16.17,16.24,16.17,16.23,842500.0,10.3236,10.3683,10.3236,10.3619,842500.0
2009-07-13 11:30:00,16.24,16.33,16.23,16.3,2184100.0,10.3683,10.4258,10.3619,10.4066,2184100.0
2009-07-13 11:40:00,16.29,16.37,16.29,16.33,1828400.0,10.4002,10.4513,10.4002,10.4258,1828400.0
2009-07-13 11:50:00,16.32,16.38,16.32,16.35,1394100.0,10.4194,10.4577,10.4194,10.4386,1394100.0
2009-07-13 12:00:00,16.36,16.38,16.33,16.35,939900.0,10.4449,10.4577,10.4258,10.4386,939900.0
2009-07-13 12:10:00,16.34,16.39,16.33,16.39,733200.0,10.4322,10.4641,10.4258,10.4641,733200.0
2009-07-13 12:20:00,16.38,16.46,16.37,16.46,2033800.0,10.4577,10.5088,10.4513,10.5088,2033800.0
2009-07-13 12:30:00,16.46,16.46,16.41,16.41,1167600.0,10.5088,10.5088,10.4769,10.4769,1167600.0
2009-07-13 12:40:00,16.42,16.45,16.41,16.45,1146900.0,10.4832,10.5024,10.4769,10.5024,1146900.0
2009-07-13 12:50:00,16.44,16.45,16.37,16.38,676800.0,10.496,10.5024,10.4513,10.4577,676800.0
2009-07-13 13:00:00,16.38,16.43,16.37,16.43,494100.0,10.4577,10.4896,10.4513,10.4896,494100.0
2009-07-13 13:10:00,16.42,16.45,16.4,16.44,648900.0,10.4832,10.5024,10.4705,10.496,648900.0
2009-07-13 13:20:00,16.44,16.48,16.43,16.48,956700.0,10.496,10.5216,10.4896,10.5216,956700.0
2009-07-13 13:30:00,16.48,16.49,16.43,16.48,1587400.0,10.5216,10.5279,10.4896,10.5216,1587400.0
2009-07-13 13:40:00,16.47,16.48,16.41,16.42,680700.0,10.5152,10.5216,10.4769,10.4832,680700.0
2009-07-13 13:50:00,16.42,16.44,16.4,16.42,768800.0,10.4832,10.496,10.4705,10.4832,768800.0
2009-07-13 14:00:00,16.42,16.44,16.4,16.42,473100.0,10.4832,10.496,10.4705,10.4832,473100.0
2009-07-13 14:10:00,16.41,16.44,16.41,16.44,641800.0,10.4769,10.496,10.4769,10.496,641800.0
2009-07-13 14:20:00,16.44,16.49,16.43,16.45,1255700.0,10.496,10.5279,10.4896,10.5024,1255700.0
2009-07-13 14:30:00,16.46,16.47,16.4,16.42,1301900.0,10.5088,10.5152,10.4705,10.4832,1301900.0
2009-07-13 14:40:00,16.42,16.43,16.4,16.43,548300.0,10.4832,10.4896,10.4705,10.4896,548300.0
2009-07-13 14:50:00,16.43,16.46,16.39,16.41,1042100.0,10.4896,10.5088,10.4641,10.4769,1042100.0
2009-07-13 15:00:00,16.41,16.45,16.4,16.43,579700.0,10.4769,10.5024,10.4705,10.4896,579700.0
2009-07-13 15:10:00,16.43,16.46,16.41,16.46,1663200.0,10.4896,10.5088,10.4769,10.5088,1663200.0
2009-07-13 15:20:00,16.45,16.46,16.42,16.43,892700.0,10.5024,10.5088,10.4832,10.4896,892700.0
2009-07-13 15:30:00,16.44,16.46,16.42,16.45,1340600.0,10.496,10.5088,10.4832,10.5024,1340600.0
2009-07-13 15:40:00,16.45,16.5,16.43,16.45,2551300.0,10.5024,10.5343,10.4896,10.5024,2551300.0
2009-07-13 15:50:00,16.46,16.54,16.42,16.54,5374600.0,10.5088,10.5599,10.4832,10.5599,5374600.0
2009-07-14 09:30:00,16.52,16.7,16.5,16.64,4180800.0,10.5471,10.662,10.5343,10.6237,4180800.0
2009-07-14 09:40:00,16.62,16.65,16.54,16.58,3475500.0,10.6109,10.6301,10.5599,10.5854,3475500.0
2009-07-14 09:50:00,16.58,16.61,16.47,16.48,2443900.0,10.5854,10.6046,10.5152,10.5216,2443900.0
2009-07-14 10:00:00,16.48,16.63,16.46,16.63,2640500.0,10.5216,10.6173,10.5088,10.6173,2640500.0
2009-07-14 10:10:00,16.63,16.65,16.55,16.61,2249900.0,10.6173,10.6301,10.5662,10.6046,2249900.0
2009-07-14 10:20:00,16.6,16.62,16.56,16.61,957300.0,10.5982,10.6109,10.5726,10.6046,957300.0
2009-07-14 10:30:00,16.61,16.62,16.53,16.53,1220700.0,10.6046,10.6109,10.5535,10.5535,1220700.0
2009-07-14 10:40:00,16.54,16.55,16.49,16.5,1781600.0,10.5599,10.5662,10.5279,10.5343,1781600.0
2009-07-14 10:50:00,16.5,16.55,16.48,16.51,1604900.0,10.5343,10.5662,10.5216,10.5407,1604900.0
2009-07-14 11:00:00,16.52,16.56,16.51,16.52,1752900.0,10.5471,10.5726,10.5407,10.5471,1752900.0
2009-07-14 11:10:00,16.52,16.59,16.51,16.57,1647700.0,10.5471,10.5918,10.5407,10.579,1647700.0
2009-07-14 11:20:00,16.56,16.59,16.54,16.56,1222500.0,10.5726,10.5918,10.5599,10.5726,1222500.0
2009-07-14 11:30:00,16.56,16.6,16.54,16.58,798600.0,10.5726,10.5982,10.5599,10.5854,798600.0
2009-07-14 11:40:00,16.59,16.59,16.5,16.58,638100.0,10.5918,10.5918,10.5343,10.5854,638100.0
2009-07-14 11:50:00,16.59,16.62,16.58,16.61,1187900.0,10.5918,10.6109,10.5854,10.6046,1187900.0
2009-07-14 12:00:00,16.6,16.62,16.58,16.59,743800.0,10.5982,10.6109,10.5854,10.5918,743800.0
2009-07-14 12:10:00,16.59,16.6,16.54,16.56,856900.0,10.5918,10.5982,10.5599,10.5726,856900.0
2009-07-14 12:20:00,16.55,16.56,16.5,16.53,1098700.0,10.5662,10.5726,10.5343,10.5535,1098700.0
2009-07-14 12:30:00,16.54,16.58,16.53,16.58,1104900.0,10.5599,10.5854,10.5535,10.5854,1104900.0
2009-07-14 12:40:00,16.58,16.61,16.56,16.59,752500.0,10.5854,10.6046,10.5726,10.5918,752500.0
2009-07-14 12:50:00,16.59,16.6,16.55,16.57,1016500.0,10.5918,10.5982,10.5662,10.579,1016500.0
2009-07-14 13:00:00,16.57,16.61,16.56,16.6,1273500.0,10.579,10.6046,10.5726,10.5982,1273500.0
2009-07-14 13:10:00,16.59,16.67,16.59,16.65,1532100.0,10.5918,10.6429,10.5918,10.6301,1532100.0
2009-07-14 13:20:00,16.66,16.67,16.63,16.67,1034400.0,10.6365,10.6429,10.6173,10.6429,1034400.0
2009-07-14 13:30:00,16.67,16.69,16.64,16.68,2376800.0,10.6429,10.6556,10.6237,10.6492,2376800.0
2009-07-14 13:40:00,16.67,16.68,16.67,16.68,562800.0,10.6429,10.6492,10.6429,10.6492,562800.0
2009-07-14 13:50:00,16.68,16.73,16.67,16.69,1832400.0,10.6492,10.6812,10.6429,10.6556,1832400.0
2009-07-14 14:00:00,16.69,16.7,16.67,16.68,1377100.0,10.6556,10.662,10.6429,10.6492,1377100.0
2009-07-14 14:10:00,16.68,16.72,16.67,16.7,1955300.0,10.6492,10.6748,10.6429,10.662,1955300.0
2009-07-14 14:20:00,16.7,16.75,16.68,16.74,2130100.0,10.662,10.6939,10.6492,10.6875,2130100.0
2009-07-14 14:30:00,16.74,16.79,16.72,16.73,3583300.0,10.6875,10.7195,10.6748,10.6812,3583300.0
2009-07-14 14:40:00,16.73,16.8,16.72,16.76,3943200.0,10.6812,10.7259,10.6748,10.7003,3943200.0
2009-07-14 14:50:00,16.76,16.77,16.7,16.75,2143400.0,10.7003,10.7067,10.662,10.6939,2143400.0
2009-07-14 15:00:00,16.74,16.75,16.71,16.73,1622400.0,10.6875,10.6939,10.6684,10.6812,1622400.0
2009-07-14 15:10:00,16.74,16.83,16.73,16.8,2925700.0,10.6875,10.745,10.6812,10.7259,2925700.0
2009-07-14 15:20:00,16.8,16.82,16.76,16.78,2787400.0,10.7259,10.7386,10.7003,10.7131,2787400.0
2009-07-14 15:30:00,16.79,16.8,16.71,16.73,3610600.0,10.7195,10.7259,10.6684,10.6812,3610600.0
2009-07-14 15:40:00,16.73,16.75,16.67,16.71,3028200.0,10.6812,10.6939,10.6429,10.6684,3028200.0
2009-07-14 15:50:00,16.71,16.89,16.7,16.83,5961900.0,10.6684,10.7833,10.662,10.745,5961900.0
2009-07-15 09:30:00,17.99,18.04,17.86,18.03,16594800.0,11.4856,11.5175,11.4026,11.5111,16594800.0
2009-07-15 09:40:00,18.03,18.12,17.87,17.9,14891000.0,11.5111,11.5686,11.409,11.4281,14891000.0
2009-07-15 09:50:00,17.9,17.93,17.72,17.75,12095000.0,11.4281,11.4473,11.3132,11.3324,12095000.0
2009-07-15 10:00:00,17.74,17.95,17.74,17.9,9243900.0,11.326,11.4601,11.326,11.4281,9243900.0
2009-07-15 10:10:00,17.9,17.95,17.87,17.92,4147300.0,11.4281,11.4601,11.409,11.4409,4147300.0
2009-07-15 10:20:00,17.92,17.98,17.86,17.87,5007100.0,11.4409,11.4792,11.4026,11.409,5007100.0
2009-07-15 10:30:00,17.87,17.95,17.85,17.94,4050400.0,11.409,11.4601,11.3962,11.4537,4050400.0
2009-07-15 10:40:00,17.94,17.95,17.89,17.92,4839200.0,11.4537,11.4601,11.4218,11.4409,4839200.0
2009-07-15 10:50:00,17.92,17.98,17.92,17.95,2970200.0,11.4409,11.4792,11.4409,11.4601,2970200.0
2009-07-15 11:00:00,17.94,18.0,17.94,18.0,2540100.0,11.4537,11.492,11.4537,11.492,2540100.0
2009-07-15 11:10:00,18.0,18.0,17.95,18.0,3765000.0,11.492,11.492,11.4601,11.492,3765000.0
2009-07-15 11:20:00,18.0,18.08,17.95,18.05,5402200.0,11.492,11.5431,11.4601,11.5239,5402200.0
2009-07-15 11:30:00,18.05,18.09,18.04,18.07,4612700.0,11.5239,11.5494,11.5175,11.5367,4612700.0
2009-07-15 11:40:00,18.07,18.09,18.05,18.06,5183500.0,11.5367,11.5494,11.5239,11.5303,5183500.0
2009-07-15 11:50:00,18.06,18.12,18.05,18.08,4653500.0,11.5303,11.5686,11.5239,11.5431,4653500.0
2009-07-15 12:00:00,18.08,18.11,18.04,18.07,2244100.0,11.5431,11.5622,11.5175,11.5367,2244100.0
2009-07-15 12:10:00,18.07,18.08,18.04,18.05,1753700.0,11.5367,11.5431,11.5175,11.5239,1753700.0
2009-07-15 12:20:00,18.05,18.08,18.02,18.03,2477800.0,11.5239,11.5431,11.5048,11.5111,2477800.0
2009-07-15 12:30:00,18.02,18.05,18.0,18.02,1718100.0,11.5048,11.5239,11.492,11.5048,1718100.0
2009-07-15 12:40:00,18.02,18.03,17.98,18.0,1278300.0,11.5048,11.5111,11.4792,11.492,1278300.0
2009-07-15 12:50:00,18.0,18.04,17.98,17.99,1736200.0,11.492,11.5175,11.4792,11.4856,1736200.0
2009-07-15 13:00:00,17.99,18.04,17.98,18.03,1787300.0,11.4856,11.5175,11.4792,11.5111,1787300.0
2009-07-15 13:10:00,18.04,18.07,18.02,18.04,2669100.0,11.5175,11.5367,11.5048,11.5175,2669100.0
2009-07-15 13:20:00,18.05,18.09,17.99,18.08,1661700.0,11.5239,11.5494,11.4856,11.5431,1661700.0
2009-07-15 13:30:00,18.07,18.1,18.06,18.09,1964900.0,11.5367,11.5558,11.5303,11.5494,1964900.0
2009-07-15 13:40:00,18.08,18.1,18.04,18.05,2692700.0,11.5431,11.5558,11.5175,11.5239,2692700.0
2009-07-15 13:50:00,18.05,18.06,18.0,18.02,2168600.0,11.5239,11.5303,11.492,11.5048,2168600.0
2009-07-15 14:00:00,18.01,18.07,17.99,18.06,2610200.0,11.4984,11.5367,11.4856,11.5303,2610200.0
2009-07-15 14:10:00,18.06,18.07,17.98,18.0,2920800.0,11.5303,11.5367,11.4792,11.492,2920800.0
2009-07-15 14:20:00,18.0,18.06,17.99,18.01,3376800.0,11.492,11.5303,11.4856,11.4984,3376800.0
2009-07-15 14:30:00,18.01,18.04,18.0,18.01,1468500.0,11.4984,11.5175,11.492,11.4984,1468500.0
2009-07-15 14:40:00,18.02,18.07,18.01,18.07,2632100.0,11.5048,11.5367,11.4984,11.5367,2632100.0
2009-07-15 14:50:00,18.07,18.12,18.04,18.11,2992200.0,11.5367,11.5686,11.5175,11.5622,2992200.0
2009-07-15 15:00:00,18.12,18.18,18.08,18.15,3906300.0,11.5686,11.6069,11.5431,11.5878,3906300.0
2009-07-15 15:10:00,18.16,18.19,18.11,18.15,4965600.0,11.5941,11.6133,11.5622,11.5878,4965600.0
2009-07-15 15:20:00,18.15,18.17,18.05,18.06,3152300.0,11.5878,11.6005,11.5239,11.5303,3152300.0
2009-07-15 15:30:00,18.05,18.08,18.01,18.03,3665200.0,11.5239,11.5431,11.4984,11.5111,3665200.0
2009-07-15 15:40:00,18.03,18.06,18.0,18.03,4283700.0,11.5111,11.5303,11.492,11.5111,4283700.0
2009-07-15 15:50:00,18.02,18.08,17.99,18.06,8423300.0,11.5048,11.5431,11.4856,11.5303,8423300.0
2009-07-16 09:30:00,17.95,18.18,17.94,18.14,4597700.0,11.4601,11.6069,11.4537,11.5814,4597700.0
2009-07-16 09:40:00,18.13,18.16,18.06,18.11,2784400.0,11.575,11.5941,11.5303,11.5622,2784400.0
2009-07-16 09:50:00,18.11,18.2,18.11,18.19,2443900.0,11.5622,11.6197,11.5622,11.6133,2443900.0
2009-07-16 10:00:00,18.19,18.2,18.08,18.14,2563600.0,11.6133,11.6197,11.5431,11.5814,2563600.0
2009-07-16 10:10:00,18.14,18.18,18.06,18.06,2160900.0,11.5814,11.6069,11.5303,11.5303,2160900.0
2009-07-16 10:20:00,18.06,18.13,18.02,18.11,2067600.0,11.5303,11.575,11.5048,11.5622,2067600.0
2009-07-16 10:30:00,18.1,18.13,18.03,18.09,2931700.0,11.5558,11.575,11.5111,11.5494,2931700.0
2009-07-16 10:40:00,18.09,18.12,18.04,18.04,1468400.0,11.5494,11.5686,11.5175,11.5175,1468400.0
2009-07-16 10:50:00,18.04,18.06,18.01,18.03,1953500.0,11.5175,11.5303,11.4984,11.5111,1953500.0
2009-07-16 11:00:00,18.02,18.09,18.01,18.05,1347100.0,11.5048,11.5494,11.4984,11.5239,1347100.0
2009-07-16 11:10:00,18.06,18.07,18.02,18.06,1523200.0,11.5303,11.5367,11.5048,11.5303,1523200.0
2009-07-16 11:20:00,18.07,18.08,18.04,18.06,1323700.0,11.5367,11.5431,11.5175,11.5303,1323700.0
2009-07-16 11:30:00,18.06,18.1,18.04,18.1,1181900.0,11.5303,11.5558,11.5175,11.5558,1181900.0
2009-07-16 11:40:00,18.1,18.12,18.08,18.11,952700.0,11.5558,11.5686,11.5431,11.5622,952700.0
2009-07-16 11:50:00,18.11,18.16,18.1,18.15,748100.0,11.5622,11.5941,11.5558,11.5878,748100.0
2009-07-16 12:00:00,18.14,18.2,18.14,18.19,1611300.0,11.5814,11.6197,11.5814,11.6133,1611300.0
2009-07-16 12:10:00,18.18,18.2,18.17,18.19,1267400.0,11.6069,11.6197,11.6005,11.6133,1267400.0
2009-07-16 12:20:00,18.18,18.24,18.18,18.24,2132800.0,11.6069,11.6452,11.6069,11.6452,2132800.0
2009-07-16 12:30:00,18.24,18.29,18.23,18.28,2601800.0,11.6452,11.6771,11.6388,11.6708,2601800.0
2009-07-16 12:40:00,18.28,18.28,18.26,18.28,882300.0,11.6708,11.6708,11.658,11.6708,882300.0
2009-07-16 12:50:00,18.28,18.29,18.25,18.27,1129400.0,11.6708,11.6771,11.6516,11.6644,1129400.0
2009-07-16 13:00:00,18.25,18.28,18.24,18.26,1878000.0,11.6516,11.6708,11.6452,11.658,1878000.0
2009-07-16 13:10:00,18.26,18.28,18.25,18.26,784600.0,11.658,11.6708,11.6516,11.658,784600.0
2009-07-16 13:20:00,18.27,18.28,18.23,18.23,675900.0,11.6644,11.6708,11.6388,11.6388,675900.0
2009-07-16 13:30:00,18.24,18.26,18.23,18.26,1682400.0,11.6452,11.658,11.6388,11.658,1682400.0
2009-07-16 13:40:00,18.26,18.35,18.25,18.32,4298700.0,11.658,11.7154,11.6516,11.6963,4298700.0
2009-07-16 13:50:00,18.32,18.33,18.29,18.31,1900000.0,11.6963,11.7027,11.6771,11.6899,1900000.0
2009-07-16 14:00:00,18.31,18.33,18.29,18.29,2119700.0,11.6899,11.7027,11.6771,11.6771,2119700.0
2009-07-16 14:10:00,18.29,18.31,18.28,18.31,1062900.0,11.6771,11.6899,11.6708,11.6899,1062900.0
2009-07-16 14:20:00,18.3,18.35,18.28,18.34,2074400.0,11.6835,11.7154,11.6708,11.7091,2074400.0
2009-07-16 14:30:00,18.34,18.42,18.3,18.42,2423700.0,11.7091,11.7601,11.6835,11.7601,2423700.0
2009-07-16 14:40:00,18.41,18.43,18.34,18.39,2359800.0,11.7537,11.7665,11.7091,11.741,2359800.0
2009-07-16 14:50:00,18.39,18.41,18.32,18.34,1746700.0,11.741,11.7537,11.6963,11.7091,1746700.0
2009-07-16 15:00:00,18.33,18.34,18.29,18.32,978300.0,11.7027,11.7091,11.6771,11.6963,978300.0
2009-07-16 15:10:00,18.32,18.47,18.32,18.44,2310600.0,11.6963,11.7921,11.6963,11.7729,2310600.0
2009-07-16 15:20:00,18.44,18.49,18.44,18.47,4032700.0,11.7729,11.8048,11.7729,11.7921,4032700.0
2009-07-16 15:30:00,18.48,18.5,18.3,18.47,2282700.0,11.7984,11.8112,11.6835,11.7921,2282700.0
2009-07-16 15:40:00,18.47,18.59,18.46,18.56,6041700.0,11.7921,11.8687,11.7857,11.8495,6041700.0
2009-07-16 15:50:00,18.56,18.59,18.49,18.53,6254800.0,11.8495,11.8687,11.8048,11.8304,6254800.0
2009-07-17 09:30:00,18.51,18.53,18.32,18.32,8115300.0,11.8176,11.8304,11.6963,11.6963,8115300.0
2009-07-17 09:40:00,18.33,18.44,18.31,18.33,2222100.0,11.7027,11.7729,11.6899,11.7027,2222100.0
2009-07-17 09:50:00,18.32,18.37,18.26,18.31,2223300.0,11.6963,11.7282,11.658,11.6899,2223300.0
2009-07-17 10:00:00,18.32,18.34,18.26,18.32,1881000.0,11.6963,11.7091,11.658,11.6963,1881000.0
2009-07-17 10:10:00,18.33,18.39,18.31,18.32,2406700.0,11.7027,11.741,11.6899,11.6963,2406700.0
2009-07-17 10:20:00,18.33,18.39,18.32,18.35,1641200.0,11.7027,11.741,11.6963,11.7154,1641200.0
2009-07-17 10:30:00,18.36,18.36,18.3,18.31,1684300.0,11.7218,11.7218,11.6835,11.6899,1684300.0
2009-07-17 10:40:00,18.32,18.33,18.28,18.29,1171500.0,11.6963,11.7027,11.6708,11.6771,1171500.0
2009-07-17 10:50:00,18.28,18.31,18.26,18.27,1055300.0,11.6708,11.6899,11.658,11.6644,1055300.0
2009-07-17 11:00:00,18.27,18.29,18.26,18.26,934000.0,11.6644,11.6771,11.658,11.658,934000.0
2009-07-17 11:10:00,18.26,18.29,18.25,18.26,1185200.0,11.658,11.6771,11.6516,11.658,1185200.0
2009-07-17 11:20:00,18.26,18.34,18.25,18.34,1004600.0,11.658,11.7091,11.6516,11.7091,1004600.0
2009-07-17 11:30:00,18.33,18.38,18.29,18.37,1349600.0,11.7027,11.7346,11.6771,11.7282,1349600.0
2009-07-17 11:40:00,18.37,18.43,18.35,18.43,2646200.0,11.7282,11.7665,11.7154,11.7665,2646200.0
2009-07-17 11:50:00,18.43,18.44,18.37,18.38,1561800.0,11.7665,11.7729,11.7282,11.7346,1561800.0
2009-07-17 12:00:00,18.37,18.46,18.34,18.42,1043800.0,11.7282,11.7857,11.7091,11.7601,1043800.0
2009-07-17 12:10:00,18.43,18.43,18.4,18.43,937000.0,11.7665,11.7665,11.7474,11.7665,937000.0
2009-07-17 12:20:00,18.42,18.47,18.42,18.44,1486000.0,11.7601,11.7921,11.7601,11.7729,1486000.0
2009-07-17 12:30:00,18.45,18.49,18.44,18.48,933300.0,11.7793,11.8048,11.7729,11.7984,933300.0
2009-07-17 12:40:00,18.49,18.52,18.48,18.51,1646200.0,11.8048,11.824,11.7984,11.8176,1646200.0
2009-07-17 12:50:00,18.51,18.53,18.5,18.51,1279300.0,11.8176,11.8304,11.8112,11.8176,1279300.0
2009-07-17 13:00:00,18.51,18.51,18.5,18.5,637000.0,11.8176,11.8176,11.8112,11.8112,637000.0
2009-07-17 13:10:00,18.5,18.57,18.5,18.56,1434900.0,11.8112,11.8559,11.8112,11.8495,1434900.0
2009-07-17 13:20:00,18.56,18.66,18.55,18.66,3833000.0,11.8495,11.9134,11.8431,11.9134,3833000.0
2009-07-17 13:30:00,18.66,18.67,18.63,18.66,2206300.0,11.9134,11.9197,11.8942,11.9134,2206300.0
2009-07-17 13:40:00,18.65,18.76,18.65,18.72,5106500.0,11.907,11.9772,11.907,11.9517,5106500.0
2009-07-17 13:50:00,18.72,18.76,18.7,18.7,3109200.0,11.9517,11.9772,11.9389,11.9389,3109200.0
2009-07-17 14:00:00,18.7,18.71,18.66,18.7,1634100.0,11.9389,11.9453,11.9134,11.9389,1634100.0
2009-07-17 14:10:00,18.7,18.71,18.67,18.68,1291300.0,11.9389,11.9453,11.9197,11.9261,1291300.0
2009-07-17 14:20:00,18.68,18.71,18.68,18.7,870300.0,11.9261,11.9453,11.9261,11.9389,870300.0
2009-07-17 14:30:00,18.69,18.7,18.68,18.68,803200.0,11.9325,11.9389,11.9261,11.9261,803200.0
2009-07-17 14:40:00,18.69,18.72,18.68,18.69,2429100.0,11.9325,11.9517,11.9261,11.9325,2429100.0
2009-07-17 14:50:00,18.7,18.72,18.68,18.7,851600.0,11.9389,11.9517,11.9261,11.9389,851600.0
2009-07-17 15:00:00,18.71,18.73,18.7,18.73,2050800.0,11.9453,11.9581,11.9389,11.9581,2050800.0
2009-07-17 15:10:00,18.73,18.73,18.67,18.72,1787000.0,11.9581,11.9581,11.9197,11.9517,1787000.0
2009-07-17 15:20:00,18.71,18.76,18.71,18.73,2489000.0,11.9453,11.9772,11.9453,11.9581,2489000.0
2009-07-17 15:30:00,18.74,18.74,18.67,18.68,3467300.0,11.9644,11.9644,11.9197,11.9261,3467300.0
2009-07-17 15:40:00,18.67,18.73,18.67,18.71,2191400.0,11.9197,11.9581,11.9197,11.9453,2191400.0
2009-07-17 15:50:00,18.72,18.81,18.71,18.8,6173400.0,11.9517,12.0091,11.9453,12.0027,6173400.0
2009-07-20 09:30:00,18.87,18.88,18.76,18.8,3585800.0,12.0474,12.0538,11.9772,12.0027,3585800.0
2009-07-20 09:40:00,18.81,18.82,18.65,18.74,4158000.0,12.0091,12.0155,11.907,11.9644,4158000.0
2009-07-20 09:50:00,18.74,18.78,18.71,18.75,1804700.0,11.9644,11.99,11.9453,11.9708,1804700.0
2009-07-20 10:00:00,18.75,18.8,18.65,18.66,2797900.0,11.9708,12.0027,11.907,11.9134,2797900.0
2009-07-20 10:10:00,18.65,18.69,18.63,18.63,2614400.0,11.907,11.9325,11.8942,11.8942,2614400.0
2009-07-20 10:20:00,18.63,18.64,18.58,18.62,2782800.0,11.8942,11.9006,11.8623,11.8878,2782800.0
2009-07-20 10:30:00,18.61,18.62,18.53,18.57,1860500.0,11.8814,11.8878,11.8304,11.8559,1860500.0
2009-07-20 10:40:00,18.57,18.6,18.53,18.55,1821500.0,11.8559,11.8751,11.8304,11.8431,1821500.0
2009-07-20 10:50:00,18.56,18.56,18.53,18.54,1405200.0,11.8495,11.8495,11.8304,11.8367,1405200.0
2009-07-20 11:00:00,18.53,18.59,18.53,18.53,910700.0,11.8304,11.8687,11.8304,11.8304,910700.0
2009-07-20 11:10:00,18.54,18.6,18.53,18.57,1921500.0,11.8367,11.8751,11.8304,11.8559,1921500.0
2009-07-20 11:20:00,18.56,18.58,18.53,18.55,2452600.0,11.8495,11.8623,11.8304,11.8431,2452600.0
2009-07-20 11:30:00,18.56,18.6,18.56,18.57,930900.0,11.8495,11.8751,11.8495,11.8559,930900.0
2009-07-20 11:40:00,18.56,18.65,18.56,18.57,1110200.0,11.8495,11.907,11.8495,11.8559,1110200.0
2009-07-20 11:50:00,18.56,18.58,18.52,18.53,913600.0,11.8495,11.8623,11.824,11.8304,913600.0
2009-07-20 12:00:00,18.52,18.58,18.52,18.56,889900.0,11.824,11.8623,11.824,11.8495,889900.0
2009-07-20 12:10:00,18.57,18.58,18.55,18.58,528500.0,11.8559,11.8623,11.8431,11.8623,528500.0
2009-07-20 12:20:00,18.58,18.62,18.57,18.62,813500.0,11.8623,11.8878,11.8559,11.8878,813500.0
2009-07-20 12:30:00,18.62,18.65,18.62,18.65,915000.0,11.8878,11.907,11.8878,11.907,915000.0
2009-07-20 12:40:00,18.65,18.67,18.61,18.62,766500.0,11.907,11.9197,11.8814,11.8878,766500.0
2009-07-20 12:50:00,18.61,18.64,18.61,18.62,986000.0,11.8814,11.9006,11.8814,11.8878,986000.0
2009-07-20 13:00:00,18.63,18.64,18.55,18.6,551300.0,11.8942,11.9006,11.8431,11.8751,551300.0
2009-07-20 13:10:00,18.6,18.63,18.6,18.61,922200.0,11.8751,11.8942,11.8751,11.8814,922200.0
2009-07-20 13:20:00,18.61,18.64,18.55,18.55,896800.0,11.8814,11.9006,11.8431,11.8431,896800.0
2009-07-20 13:30:00,18.55,18.62,18.52,18.53,978400.0,11.8431,11.8878,11.824,11.8304,978400.0
2009-07-20 13:40:00,18.53,18.6,18.52,18.6,2033200.0,11.8304,11.8751,11.824,11.8751,2033200.0
2009-07-20 13:50:00,18.59,18.63,18.58,18.6,1775600.0,11.8687,11.8942,11.8623,11.8751,1775600.0
2009-07-20 14:00:00,18.6,18.62,18.59,18.61,1720200.0,11.8751,11.8878,11.8687,11.8814,1720200.0
2009-07-20 14:10:00,18.62,18.67,18.59,18.67,1393500.0,11.8878,11.9197,11.8687,11.9197,1393500.0
2009-07-20 14:20:00,18.66,18.67,18.61,18.65,1889900.0,11.9134,11.9197,11.8814,11.907,1889900.0
2009-07-20 14:30:00,18.65,18.68,18.61,18.66,1796700.0,11.907,11.9261,11.8814,11.9134,1796700.0
2009-07-20 14:40:00,18.66,18.71,18.65,18.69,2047600.0,11.9134,11.9453,11.907,11.9325,2047600.0
2009-07-20 14:50:00,18.69,18.72,18.68,18.68,757200.0,11.9325,11.9517,11.9261,11.9261,757200.0
2009-07-20 15:00:00,18.68,18.79,18.68,18.78,2204300.0,11.9261,11.9964,11.9261,11.99,2204300.0
2009-07-20 15:10:00,18.79,18.84,18.77,18.81,2058700.0,11.9964,12.0283,11.9836,12.0091,2058700.0
2009-07-20 15:20:00,18.8,18.87,18.8,18.85,3425200.0,12.0027,12.0474,12.0027,12.0347,3425200.0
2009-07-20 15:30:00,18.86,18.89,18.82,18.88,3944400.0,12.041,12.0602,12.0155,12.0538,3944400.0
2009-07-20 15:40:00,18.88,18.88,18.83,18.85,2622900.0,12.0538,12.0538,12.0219,12.0347,2622900.0
2009-07-20 15:50:00,18.86,18.93,18.84,18.91,5310600.0,12.041,12.0857,12.0283,12.073,5310600.0
2009-07-21 09:30:00,18.9,18.92,18.81,18.88,3861100.0,12.0666,12.0794,12.0091,12.0538,3861100.0
2009-07-21 09:40:00,18.88,18.88,18.7,18.71,4954500.0,12.0538,12.0538,11.9389,11.9453,4954500.0
2009-07-21 09:50:00,18.72,18.81,18.7,18.74,2895900.0,11.9517,12.0091,11.9389,11.9644,2895900.0
2009-07-21 10:00:00,18.74,18.77,18.67,18.68,2544200.0,11.9644,11.9836,11.9197,11.9261,2544200.0
2009-07-21 10:10:00,18.68,18.72,18.65,18.71,2357500.0,11.9261,11.9517,11.907,11.9453,2357500.0
2009-07-21 10:20:00,18.7,18.71,18.63,18.64,2165900.0,11.9389,11.9453,11.8942,11.9006,2165900.0
2009-07-21 10:30:00,18.63,18.69,18.63,18.67,2672100.0,11.8942,11.9325,11.8942,11.9197,2672100.0
2009-07-21 10:40:00,18.66,18.67,18.59,18.59,1674600.0,11.9134,11.9197,11.8687,11.8687,1674600.0
2009-07-21 10:50:00,18.59,18.61,18.54,18.6,1167000.0,11.8687,11.8814,11.8367,11.8751,1167000.0
2009-07-21 11:00:00,18.6,18.6,18.54,18.58,1659800.0,11.8751,11.8751,11.8367,11.8623,1659800.0
2009-07-21 11:10:00,18.57,18.64,18.55,18.59,1454800.0,11.8559,11.9006,11.8431,11.8687,1454800.0
2009-07-21 11:20:00,18.59,18.64,18.58,18.61,960200.0,11.8687,11.9006,11.8623,11.8814,960200.0
2009-07-21 11:30:00,18.61,18.62,18.57,18.6,978100.0,11.8814,11.8878,11.8559,11.8751,978100.0
2009-07-21 11:40:00,18.59,18.6,18.57,18.58,525600.0,11.8687,11.8751,11.8559,11.8623,525600.0
2009-07-21 11:50:00,18.59,18.62,18.55,18.58,858600.0,11.8687,11.8878,11.8431,11.8623,858600.0
2009-07-21 12:00:00,18.57,18.6,18.57,18.57,336500.0,11.8559,11.8751,11.8559,11.8559,336500.0
2009-07-21 12:10:00,18.58,18.59,18.56,18.59,468400.0,11.8623,11.8687,11.8495,11.8687,468400.0
2009-07-21 12:20:00,18.59,18.6,18.56,18.58,526800.0,11.8687,11.8751,11.8495,11.8623,526800.0
2009-07-21 12:30:00,18.58,18.6,18.57,18.59,735100.0,11.8623,11.8751,11.8559,11.8687,735100.0
2009-07-21 12:40:00,18.59,18.6,18.56,18.56,389000.0,11.8687,11.8751,11.8495,11.8495,389000.0
2009-07-21 12:50:00,18.56,18.58,18.55,18.57,658800.0,11.8495,11.8623,11.8431,11.8559,658800.0
2009-07-21 13:00:00,18.56,18.57,18.53,18.54,1076300.0,11.8495,11.8559,11.8304,11.8367,1076300.0
2009-07-21 13:10:00,18.54,18.56,18.51,18.53,1187900.0,11.8367,11.8495,11.8176,11.8304,1187900.0
2009-07-21 13:20:00,18.53,18.53,18.51,18.52,887700.0,11.8304,11.8304,11.8176,11.824,887700.0
2009-07-21 13:30:00,18.53,18.54,18.52,18.52,725000.0,11.8304,11.8367,11.824,11.824,725000.0
2009-07-21 13:40:00,18.52,18.57,18.52,18.57,721100.0,11.824,11.8559,11.824,11.8559,721100.0
2009-07-21 13:50:00,18.57,18.57,18.53,18.54,412500.0,11.8559,11.8559,11.8304,11.8367,412500.0
2009-07-21 14:00:00,18.54,18.54,18.52,18.53,797700.0,11.8367,11.8367,11.824,11.8304,797700.0
2009-07-21 14:10:00,18.54,18.62,18.53,18.59,1332500.0,11.8367,11.8878,11.8304,11.8687,1332500.0
2009-07-21 14:20:00,18.6,18.61,18.57,18.6,1058300.0,11.8751,11.8814,11.8559,11.8751,1058300.0
2009-07-21 14:30:00,18.59,18.64,18.57,18.62,1005600.0,11.8687,11.9006,11.8559,11.8878,1005600.0
2009-07-21 14:40:00,18.63,18.66,18.6,18.65,1221700.0,11.8942,11.9134,11.8751,11.907,1221700.0
2009-07-21 14:50:00,18.65,18.69,18.63,18.66,1842500.0,11.907,11.9325,11.8942,11.9134,1842500.0
2009-07-21 15:00:00,18.66,18.68,18.65,18.65,976100.0,11.9134,11.9261,11.907,11.907,976100.0
2009-07-21 15:10:00,18.66,18.69,18.65,18.68,677200.0,11.9134,11.9325,11.907,11.9261,677200.0
2009-07-21 15:20:00,18.69,18.71,18.68,18.71,1367700.0,11.9325,11.9453,11.9261,11.9453,1367700.0
2009-07-21 15:30:00,18.7,18.72,18.61,18.7,913700.0,11.9389,11.9517,11.8814,11.9389,913700.0
2009-07-21 15:40:00,18.71,18.78,18.7,18.72,2356600.0,11.9453,11.99,11.9389,11.9517,2356600.0
2009-07-21 15:50:00,18.72,18.9,18.72,18.9,6455000.0,11.9517,12.0666,11.9517,12.0666,6455000.0
2009-07-22 09:30:00,18.87,19.05,18.84,19.05,5864600.0,12.0474,12.1624,12.0283,12.1624,5864600.0
2009-07-22 09:40:00,19.05,19.15,18.97,19.03,5158400.0,12.1624,12.2262,12.1113,12.1496,5158400.0
2009-07-22 09:50:00,19.03,19.15,19.02,19.12,4319500.0,12.1496,12.2262,12.1432,12.207,4319500.0
2009-07-22 10:00:00,19.12,19.2,19.1,19.19,4265500.0,12.207,12.2581,12.1943,12.2517,4265500.0
2009-07-22 10:10:00,19.2,19.24,19.08,19.09,8527600.0,12.2581,12.2837,12.1815,12.1879,8527600.0
2009-07-22 10:20:00,19.09,19.14,19.04,19.05,2757000.0,12.1879,12.2198,12.156,12.1624,2757000.0
2009-07-22 10:30:00,19.05,19.07,18.97,19.0,4356900.0,12.1624,12.1751,12.1113,12.1304,4356900.0
2009-07-22 10:40:00,19.0,19.0,18.97,19.0,2002800.0,12.1304,12.1304,12.1113,12.1304,2002800.0
2009-07-22 10:50:00,18.99,19.04,18.99,19.03,2788600.0,12.124,12.156,12.124,12.1496,2788600.0
2009-07-22 11:00:00,19.04,19.1,19.01,19.05,4672200.0,12.156,12.1943,12.1368,12.1624,4672200.0
2009-07-22 11:10:00,19.06,19.09,19.04,19.08,2637900.0,12.1687,12.1879,12.156,12.1815,2637900.0
2009-07-22 11:20:00,19.08,19.1,19.05,19.08,3059100.0,12.1815,12.1943,12.1624,12.1815,3059100.0
2009-07-22 11:30:00,19.08,19.1,19.01,19.03,4474500.0,12.1815,12.1943,12.1368,12.1496,4474500.0
2009-07-22 11:40:00,19.02,19.07,19.02,19.05,2314000.0,12.1432,12.1751,12.1432,12.1624,2314000.0
2009-07-22 11:50:00,19.05,19.09,19.05,19.08,904200.0,12.1624,12.1879,12.1624,12.1815,904200.0
2009-07-22 12:00:00,19.08,19.15,19.07,19.11,2675700.0,12.1815,12.2262,12.1751,12.2007,2675700.0
2009-07-22 12:10:00,19.11,19.13,19.09,19.12,1183800.0,12.2007,12.2134,12.1879,12.207,1183800.0
2009-07-22 12:20:00,19.12,19.19,19.12,19.16,1966700.0,12.207,12.2517,12.207,12.2326,1966700.0
2009-07-22 12:30:00,19.16,19.19,19.13,19.19,2864400.0,12.2326,12.2517,12.2134,12.2517,2864400.0
2009-07-22 12:40:00,19.18,19.24,19.18,19.22,1284100.0,12.2454,12.2837,12.2454,12.2709,1284100.0
2009-07-22 12:50:00,19.23,19.24,19.14,19.14,1641500.0,12.2773,12.2837,12.2198,12.2198,1641500.0
2009-07-22 13:00:00,19.15,19.15,19.1,19.14,1647000.0,12.2262,12.2262,12.1943,12.2198,1647000.0
2009-07-22 13:10:00,19.15,19.26,19.14,19.23,3378500.0,12.2262,12.2964,12.2198,12.2773,3378500.0
2009-07-22 13:20:00,19.23,19.25,19.17,19.18,2441300.0,12.2773,12.29,12.239,12.2454,2441300.0
2009-07-22 13:30:00,19.18,19.25,19.15,19.23,2392100.0,12.2454,12.29,12.2262,12.2773,2392100.0
2009-07-22 13:40:00,19.24,19.26,19.19,19.21,943000.0,12.2837,12.2964,12.2517,12.2645,943000.0
2009-07-22 13:50:00,19.2,19.22,19.18,19.21,1088400.0,12.2581,12.2709,12.2454,12.2645,1088400.0
2009-07-22 14:00:00,19.2,19.24,19.16,19.17,1469400.0,12.2581,12.2837,12.2326,12.239,1469400.0
2009-07-22 14:10:00,19.16,19.23,19.16,19.22,1726600.0,12.2326,12.2773,12.2326,12.2709,1726600.0
2009-07-22 14:20:00,19.22,19.22,19.18,19.21,1312700.0,12.2709,12.2709,12.2454,12.2645,1312700.0
2009-07-22 14:30:00,19.21,19.23,19.17,19.22,1270600.0,12.2645,12.2773,12.239,12.2709,1270600.0
2009-07-22 14:40:00,19.22,19.27,19.21,19.24,1192800.0,12.2709,12.3028,12.2645,12.2837,1192800.0
2009-07-22 14:50:00,19.24,19.28,19.23,19.26,997500.0,12.2837,12.3092,12.2773,12.2964,997500.0
2009-07-22 15:00:00,19.27,19.28,19.16,19.16,1564800.0,12.3028,12.3092,12.2326,12.2326,1564800.0
2009-07-22 15:10:00,19.16,19.17,19.09,19.11,2130700.0,12.2326,12.239,12.1879,12.2007,2130700.0
2009-07-22 15:20:00,19.1,19.12,19.06,19.11,1806600.0,12.1943,12.207,12.1687,12.2007,1806600.0
2009-07-22 15:30:00,19.1,19.14,19.07,19.12,1626200.0,12.1943,12.2198,12.1751,12.207,1626200.0
2009-07-22 15:40:00,19.12,19.24,19.11,19.17,5131600.0,12.207,12.2837,12.2007,12.239,5131600.0
2009-07-22 15:50:00,19.16,19.19,19.12,19.14,3738200.0,12.2326,12.2517,12.207,12.2198,3738200.0
2009-07-23 09:30:00,19.09,19.11,19.0,19.01,3164500.0,12.1879,12.2007,12.1304,12.1368,3164500.0
2009-07-23 09:40:00,19.01,19.09,18.99,19.04,3087600.0,12.1368,12.1879,12.124,12.156,3087600.0
2009-07-23 09:50:00,19.05,19.2,19.03,19.18,2943100.0,12.1624,12.2581,12.1496,12.2454,2943100.0
2009-07-23 10:00:00,19.18,19.21,19.11,19.19,2969800.0,12.2454,12.2645,12.2007,12.2517,2969800.0
2009-07-23 10:10:00,19.19,19.27,19.14,19.23,3615300.0,12.2517,12.3028,12.2198,12.2773,3615300.0
2009-07-23 10:20:00,19.24,19.3,19.21,19.27,2155000.0,12.2837,12.322,12.2645,12.3028,2155000.0
2009-07-23 10:30:00,19.26,19.38,19.25,19.37,2900200.0,12.2964,12.373,12.29,12.3667,2900200.0
2009-07-23 10:40:00,19.38,19.38,19.27,19.31,1830200.0,12.373,12.373,12.3028,12.3283,1830200.0
2009-07-23 10:50:00,19.31,19.32,19.2,19.22,2183400.0,12.3283,12.3347,12.2581,12.2709,2183400.0
2009-07-23 11:00:00,19.22,19.37,19.22,19.33,2126400.0,12.2709,12.3667,12.2709,12.3411,2126400.0
2009-07-23 11:10:00,19.33,19.42,19.33,19.39,2607100.0,12.3411,12.3986,12.3411,12.3794,2607100.0
2009-07-23 11:20:00,19.4,19.43,19.36,19.38,1488400.0,12.3858,12.405,12.3603,12.373,1488400.0
2009-07-23 11:30:00,19.37,19.44,19.34,19.43,1401700.0,12.3667,12.4113,12.3475,12.405,1401700.0
2009-07-23 11:40:00,19.43,19.5,19.43,19.47,2166200.0,12.405,12.4497,12.405,12.4305,2166200.0
2009-07-23 11:50:00,19.47,19.48,19.4,19.4,1563100.0,12.4305,12.4369,12.3858,12.3858,1563100.0
2009-07-23 12:00:00,19.4,19.48,19.4,19.47,1359100.0,12.3858,12.4369,12.3858,12.4305,1359100.0
2009-07-23 12:10:00,19.48,19.48,19.4,19.45,1186200.0,12.4369,12.4369,12.3858,12.4177,1186200.0
2009-07-23 12:20:00,19.46,19.46,19.4,19.45,1057000.0,12.4241,12.4241,12.3858,12.4177,1057000.0
2009-07-23 12:30:00,19.45,19.47,19.42,19.44,1274200.0,12.4177,12.4305,12.3986,12.4113,1274200.0
2009-07-23 12:40:00,19.44,19.54,19.44,19.5,1719500.0,12.4113,12.4752,12.4113,12.4497,1719500.0
2009-07-23 12:50:00,19.5,19.56,19.47,19.55,1561000.0,12.4497,12.488,12.4305,12.4816,1561000.0
2009-07-23 13:00:00,19.55,19.56,19.47,19.47,2021600.0,12.4816,12.488,12.4305,12.4305,2021600.0
2009-07-23 13:10:00,19.47,19.51,19.46,19.49,910800.0,12.4305,12.456,12.4241,12.4433,910800.0
2009-07-23 13:20:00,19.49,19.55,19.49,19.53,1691800.0,12.4433,12.4816,12.4433,12.4688,1691800.0
2009-07-23 13:30:00,19.53,19.58,19.51,19.56,2319800.0,12.4688,12.5007,12.456,12.488,2319800.0
2009-07-23 13:40:00,19.56,19.56,19.44,19.44,1441000.0,12.488,12.488,12.4113,12.4113,1441000.0
2009-07-23 13:50:00,19.44,19.49,19.44,19.44,1201000.0,12.4113,12.4433,12.4113,12.4113,1201000.0
2009-07-23 14:00:00,19.44,19.45,19.37,19.38,2192900.0,12.4113,12.4177,12.3667,12.373,2192900.0
2009-07-23 14:10:00,19.38,19.41,19.35,19.41,1926200.0,12.373,12.3922,12.3539,12.3922,1926200.0
2009-07-23 14:20:00,19.41,19.42,19.36,19.37,1418900.0,12.3922,12.3986,12.3603,12.3667,1418900.0
2009-07-23 14:30:00,19.37,19.46,19.36,19.41,1699500.0,12.3667,12.4241,12.3603,12.3922,1699500.0
2009-07-23 14:40:00,19.42,19.47,19.41,19.45,1632000.0,12.3986,12.4305,12.3922,12.4177,1632000.0
2009-07-23 14:50:00,19.45,19.5,19.43,19.49,1566500.0,12.4177,12.4497,12.405,12.4433,1566500.0
2009-07-23 15:00:00,19.48,19.5,19.44,19.44,1725200.0,12.4369,12.4497,12.4113,12.4113,1725200.0
2009-07-23 15:10:00,19.45,19.5,19.44,19.48,2132200.0,12.4177,12.4497,12.4113,12.4369,2132200.0
2009-07-23 15:20:00,19.48,19.49,19.45,19.47,1323400.0,12.4369,12.4433,12.4177,12.4305,1323400.0
2009-07-23 15:30:00,19.48,19.48,19.4,19.4,2025300.0,12.4369,12.4369,12.3858,12.3858,2025300.0
2009-07-23 15:40:00,19.41,19.47,19.37,19.39,3611700.0,12.3922,12.4305,12.3667,12.3794,3611700.0
2009-07-23 15:50:00,19.39,19.48,19.36,19.48,5597000.0,12.3794,12.4369,12.3603,12.4369,5597000.0
2009-07-24 09:30:00,19.12,19.23,19.1,19.18,4020700.0,12.207,12.2773,12.1943,12.2454,4020700.0
2009-07-24 09:40:00,19.18,19.26,19.15,19.15,1872000.0,12.2454,12.2964,12.2262,12.2262,1872000.0
2009-07-24 09:50:00,19.15,19.19,19.03,19.05,3043800.0,12.2262,12.2517,12.1496,12.1624,3043800.0
2009-07-24 10:00:00,19.06,19.06,19.01,19.02,2651100.0,12.1687,12.1687,12.1368,12.1432,2651100.0
2009-07-24 10:10:00,19.01,19.1,19.01,19.08,1813500.0,12.1368,12.1943,12.1368,12.1815,1813500.0
2009-07-24 10:20:00,19.07,19.12,19.05,19.1,1182100.0,12.1751,12.207,12.1624,12.1943,1182100.0
2009-07-24 10:30:00,19.11,19.17,19.05,19.11,1198000.0,12.2007,12.239,12.1624,12.2007,1198000.0
2009-07-24 10:40:00,19.11,19.17,19.1,19.16,810000.0,12.2007,12.239,12.1943,12.2326,810000.0
2009-07-24 10:50:00,19.15,19.16,19.06,19.07,1232000.0,12.2262,12.2326,12.1687,12.1751,1232000.0
2009-07-24 11:00:00,19.07,19.11,19.04,19.05,918400.0,12.1751,12.2007,12.156,12.1624,918400.0
2009-07-24 11:10:00,19.06,19.12,19.03,19.12,1008900.0,12.1687,12.207,12.1496,12.207,1008900.0
2009-07-24 11:20:00,19.12,19.18,19.1,19.14,1844300.0,12.207,12.2454,12.1943,12.2198,1844300.0
2009-07-24 11:30:00,19.14,19.16,19.08,19.11,1315000.0,12.2198,12.2326,12.1815,12.2007,1315000.0
2009-07-24 11:40:00,19.1,19.13,19.09,19.09,965500.0,12.1943,12.2134,12.1879,12.1879,965500.0
2009-07-24 11:50:00,19.1,19.16,19.09,19.16,1097700.0,12.1943,12.2326,12.1879,12.2326,1097700.0
2009-07-24 12:00:00,19.15,19.19,19.14,19.19,1351400.0,12.2262,12.2517,12.2198,12.2517,1351400.0
2009-07-24 12:10:00,19.19,19.25,19.18,19.21,1479800.0,12.2517,12.29,12.2454,12.2645,1479800.0
2009-07-24 12:20:00,19.21,19.21,19.16,19.18,600500.0,12.2645,12.2645,12.2326,12.2454,600500.0
2009-07-24 12:30:00,19.19,19.2,19.17,19.19,344300.0,12.2517,12.2581,12.239,12.2517,344300.0
2009-07-24 12:40:00,19.2,19.23,19.19,19.22,539800.0,12.2581,12.2773,12.2517,12.2709,539800.0
2009-07-24 12:50:00,19.21,19.23,19.15,19.15,706300.0,12.2645,12.2773,12.2262,12.2262,706300.0
2009-07-24 13:00:00,19.15,19.18,19.13,19.16,700700.0,12.2262,12.2454,12.2134,12.2326,700700.0
2009-07-24 13:10:00,19.16,19.2,19.15,19.19,260600.0,12.2326,12.2581,12.2262,12.2517,260600.0
2009-07-24 13:20:00,19.2,19.24,19.19,19.24,782500.0,12.2581,12.2837,12.2517,12.2837,782500.0
2009-07-24 13:30:00,19.23,19.33,19.23,19.32,1534200.0,12.2773,12.3411,12.2773,12.3347,1534200.0
2009-07-24 13:40:00,19.31,19.33,19.28,19.3,932000.0,12.3283,12.3411,12.3092,12.322,932000.0
2009-07-24 13:50:00,19.3,19.31,19.28,19.3,627900.0,12.322,12.3283,12.3092,12.322,627900.0
2009-07-24 14:00:00,19.3,19.34,19.29,19.33,747200.0,12.322,12.3475,12.3156,12.3411,747200.0
2009-07-24 14:10:00,19.32,19.34,19.3,19.31,741200.0,12.3347,12.3475,12.322,12.3283,741200.0
2009-07-24 14:20:00,19.31,19.31,19.25,19.26,897500.0,12.3283,12.3283,12.29,12.2964,897500.0
2009-07-24 14:30:00,19.26,19.3,19.25,19.26,547400.0,12.2964,12.322,12.29,12.2964,547400.0
2009-07-24 14:40:00,19.25,19.3,19.25,19.28,652100.0,12.29,12.322,12.29,12.3092,652100.0
2009-07-24 14:50:00,19.29,19.29,19.2,19.25,922300.0,12.3156,12.3156,12.2581,12.29,922300.0
2009-07-24 15:00:00,19.24,19.28,19.24,19.25,674700.0,12.2837,12.3092,12.2837,12.29,674700.0
2009-07-24 15:10:00,19.26,19.28,19.25,19.27,382800.0,12.2964,12.3092,12.29,12.3028,382800.0
2009-07-24 15:20:00,19.27,19.35,19.25,19.34,1344400.0,12.3028,12.3539,12.29,12.3475,1344400.0
2009-07-24 15:30:00,19.34,19.38,19.3,19.32,1888700.0,12.3475,12.373,12.322,12.3347,1888700.0
2009-07-24 15:40:00,19.32,19.39,19.28,19.39,1352500.0,12.3347,12.3794,12.3092,12.3794,1352500.0
2009-07-24 15:50:00,19.39,19.4,19.34,19.36,2576300.0,12.3794,12.3858,12.3475,12.3603,2576300.0
2009-07-27 09:30:00,19.29,19.39,19.21,19.31,2067700.0,12.3156,12.3794,12.2645,12.3283,2067700.0
2009-07-27 09:40:00,19.3,19.44,19.27,19.39,2222600.0,12.322,12.4113,12.3028,12.3794,2222600.0
2009-07-27 09:50:00,19.39,19.42,19.32,19.34,1576700.0,12.3794,12.3986,12.3347,12.3475,1576700.0
2009-07-27 10:00:00,19.34,19.42,19.28,19.3,2671000.0,12.3475,12.3986,12.3092,12.322,2671000.0
2009-07-27 10:10:00,19.3,19.31,19.2,19.23,1811300.0,12.322,12.3283,12.2581,12.2773,1811300.0
2009-07-27 10:20:00,19.23,19.24,19.2,19.22,1232300.0,12.2773,12.2837,12.2581,12.2709,1232300.0
2009-07-27 10:30:00,19.22,19.23,19.16,19.19,1660100.0,12.2709,12.2773,12.2326,12.2517,1660100.0
2009-07-27 10:40:00,19.19,19.21,19.17,19.21,1113400.0,12.2517,12.2645,12.239,12.2645,1113400.0
2009-07-27 10:50:00,19.2,19.23,19.15,19.22,1105600.0,12.2581,12.2773,12.2262,12.2709,1105600.0
2009-07-27 11:00:00,19.21,19.27,19.21,19.25,866800.0,12.2645,12.3028,12.2645,12.29,866800.0
2009-07-27 11:10:00,19.25,19.26,19.22,19.23,590000.0,12.29,12.2964,12.2709,12.2773,590000.0
2009-07-27 11:20:00,19.22,19.29,19.22,19.27,694400.0,12.2709,12.3156,12.2709,12.3028,694400.0
2009-07-27 11:30:00,19.28,19.33,19.26,19.32,759600.0,12.3092,12.3411,12.2964,12.3347,759600.0
2009-07-27 11:40:00,19.31,19.33,19.3,19.31,599200.0,12.3283,12.3411,12.322,12.3283,599200.0
2009-07-27 11:50:00,19.31,19.32,19.27,19.27,406300.0,12.3283,12.3347,12.3028,12.3028,406300.0
2009-07-27 12:00:00,19.27,19.28,19.25,19.26,522900.0,12.3028,12.3092,12.29,12.2964,522900.0
2009-07-27 12:10:00,19.26,19.32,19.26,19.3,307800.0,12.2964,12.3347,12.2964,12.322,307800.0
2009-07-27 12:20:00,19.29,19.32,19.28,19.31,495100.0,12.3156,12.3347,12.3092,12.3283,495100.0
2009-07-27 12:30:00,19.32,19.32,19.3,19.3,248700.0,12.3347,12.3347,12.322,12.322,248700.0
2009-07-27 12:40:00,19.31,19.31,19.25,19.28,612200.0,12.3283,12.3283,12.29,12.3092,612200.0
2009-07-27 12:50:00,19.28,19.34,19.28,19.31,663000.0,12.3092,12.3475,12.3092,12.3283,663000.0
2009-07-27 13:00:00,19.32,19.32,19.29,19.32,455400.0,12.3347,12.3347,12.3156,12.3347,455400.0
2009-07-27 13:10:00,19.31,19.33,19.29,19.31,719500.0,12.3283,12.3411,12.3156,12.3283,719500.0
2009-07-27 13:20:00,19.31,19.32,19.26,19.28,461000.0,12.3283,12.3347,12.2964,12.3092,461000.0
2009-07-27 13:30:00,19.27,19.3,19.26,19.29,469200.0,12.3028,12.322,12.2964,12.3156,469200.0
2009-07-27 13:40:00,19.29,19.33,19.29,19.33,482600.0,12.3156,12.3411,12.3156,12.3411,482600.0
2009-07-27 13:50:00,19.33,19.38,19.32,19.38,896600.0,12.3411,12.373,12.3347,12.373,896600.0
2009-07-27 14:00:00,19.38,19.4,19.37,19.39,556300.0,12.373,12.3858,12.3667,12.3794,556300.0
2009-07-27 14:10:00,19.4,19.45,19.39,19.45,960100.0,12.3858,12.4177,12.3794,12.4177,960100.0
2009-07-27 14:20:00,19.45,19.46,19.39,19.39,871500.0,12.4177,12.4241,12.3794,12.3794,871500.0
2009-07-27 14:30:00,19.4,19.46,19.38,19.46,881500.0,12.3858,12.4241,12.373,12.4241,881500.0
2009-07-27 14:40:00,19.45,19.49,19.45,19.47,758600.0,12.4177,12.4433,12.4177,12.4305,758600.0
2009-07-27 14:50:00,19.48,19.48,19.43,19.44,713100.0,12.4369,12.4369,12.405,12.4113,713100.0
2009-07-27 15:00:00,19.44,19.47,19.41,19.42,1196200.0,12.4113,12.4305,12.3922,12.3986,1196200.0
2009-07-27 15:10:00,19.42,19.45,19.37,19.37,1534200.0,12.3986,12.4177,12.3667,12.3667,1534200.0
2009-07-27 15:20:00,19.37,19.42,19.37,19.41,834500.0,12.3667,12.3986,12.3667,12.3922,834500.0
2009-07-27 15:30:00,19.41,19.43,19.38,19.41,1125600.0,12.3922,12.405,12.373,12.3922,1125600.0
2009-07-27 15:40:00,19.4,19.44,19.38,19.4,1151300.0,12.3858,12.4113,12.373,12.3858,1151300.0
2009-07-27 15:50:00,19.4,19.49,19.4,19.49,2777900.0,12.3858,12.4433,12.3858,12.4433,2777900.0
2009-07-28 09:30:00,19.29,19.45,19.23,19.45,4349300.0,12.3156,12.4177,12.2773,12.4177,4349300.0
2009-07-28 09:40:00,19.44,19.45,19.35,19.42,3006500.0,12.4113,12.4177,12.3539,12.3986,3006500.0
2009-07-28 09:50:00,19.42,19.42,19.35,19.37,1562000.0,12.3986,12.3986,12.3539,12.3667,1562000.0
2009-07-28 10:00:00,19.39,19.4,19.23,19.23,2515600.0,12.3794,12.3858,12.2773,12.2773,2515600.0
2009-07-28 10:10:00,19.23,19.26,19.08,19.14,3371000.0,12.2773,12.2964,12.1815,12.2198,3371000.0
2009-07-28 10:20:00,19.14,19.28,19.12,19.27,1909400.0,12.2198,12.3092,12.207,12.3028,1909400.0
2009-07-28 10:30:00,19.28,19.28,19.15,19.16,1951800.0,12.3092,12.3092,12.2262,12.2326,1951800.0
2009-07-28 10:40:00,19.17,19.24,19.16,19.24,927100.0,12.239,12.2837,12.2326,12.2837,927100.0
2009-07-28 10:50:00,19.23,19.26,19.17,19.17,1422900.0,12.2773,12.2964,12.239,12.239,1422900.0
2009-07-28 11:00:00,19.17,19.19,19.15,19.16,1032800.0,12.239,12.2517,12.2262,12.2326,1032800.0
2009-07-28 11:10:00,19.17,19.17,19.13,19.14,1352000.0,12.239,12.239,12.2134,12.2198,1352000.0
2009-07-28 11:20:00,19.15,19.18,19.08,19.09,1446300.0,12.2262,12.2454,12.1815,12.1879,1446300.0
2009-07-28 11:30:00,19.09,19.09,19.05,19.09,1016200.0,12.1879,12.1879,12.1624,12.1879,1016200.0
2009-07-28 11:40:00,19.09,19.11,19.07,19.08,1085200.0,12.1879,12.2007,12.1751,12.1815,1085200.0
2009-07-28 11:50:00,19.08,19.08,19.06,19.08,1378900.0,12.1815,12.1815,12.1687,12.1815,1378900.0
2009-07-28 12:00:00,19.08,19.08,19.06,19.08,753500.0,12.1815,12.1815,12.1687,12.1815,753500.0
2009-07-28 12:10:00,19.08,19.13,19.07,19.11,1045600.0,12.1815,12.2134,12.1751,12.2007,1045600.0
2009-07-28 12:20:00,19.11,19.13,19.1,19.12,449600.0,12.2007,12.2134,12.1943,12.207,449600.0
2009-07-28 12:30:00,19.13,19.16,19.12,19.16,361600.0,12.2134,12.2326,12.207,12.2326,361600.0
2009-07-28 12:40:00,19.16,19.16,19.13,19.13,474300.0,12.2326,12.2326,12.2134,12.2134,474300.0
2009-07-28 12:50:00,19.13,19.19,19.13,19.19,469500.0,12.2134,12.2517,12.2134,12.2517,469500.0
2009-07-28 13:00:00,19.19,19.2,19.15,19.2,523400.0,12.2517,12.2581,12.2262,12.2581,523400.0
2009-07-28 13:10:00,19.19,19.25,19.19,19.22,631200.0,12.2517,12.29,12.2517,12.2709,631200.0
2009-07-28 13:20:00,19.22,19.31,19.22,19.27,2157700.0,12.2709,12.3283,12.2709,12.3028,2157700.0
2009-07-28 13:30:00,19.28,19.31,19.27,19.3,1668100.0,12.3092,12.3283,12.3028,12.322,1668100.0
2009-07-28 13:40:00,19.31,19.31,19.26,19.31,813500.0,12.3283,12.3283,12.2964,12.3283,813500.0
2009-07-28 13:50:00,19.31,19.38,19.3,19.36,1067500.0,12.3283,12.373,12.322,12.3603,1067500.0
2009-07-28 14:00:00,19.36,19.4,19.32,19.4,1277400.0,12.3603,12.3858,12.3347,12.3858,1277400.0
2009-07-28 14:10:00,19.4,19.41,19.37,19.38,1035900.0,12.3858,12.3922,12.3667,12.373,1035900.0
2009-07-28 14:20:00,19.38,19.41,19.37,19.4,1004600.0,12.373,12.3922,12.3667,12.3858,1004600.0
2009-07-28 14:30:00,19.39,19.46,19.39,19.4,1391200.0,12.3794,12.4241,12.3794,12.3858,1391200.0
2009-07-28 14:40:00,19.4,19.43,19.32,19.34,1269500.0,12.3858,12.405,12.3347,12.3475,1269500.0
2009-07-28 14:50:00,19.34,19.34,19.28,19.31,777900.0,12.3475,12.3475,12.3092,12.3283,777900.0
2009-07-28 15:00:00,19.3,19.32,19.28,19.28,690100.0,12.322,12.3347,12.3092,12.3092,690100.0
2009-07-28 15:10:00,19.28,19.34,19.26,19.26,968300.0,12.3092,12.3475,12.2964,12.2964,968300.0
2009-07-28 15:20:00,19.26,19.29,19.24,19.29,1291000.0,12.2964,12.3156,12.2837,12.3156,1291000.0
2009-07-28 15:30:00,19.28,19.36,19.27,19.3,1965600.0,12.3092,12.3603,12.3028,12.322,1965600.0
2009-07-28 15:40:00,19.3,19.43,19.3,19.4,1963700.0,12.322,12.405,12.322,12.3858,1963700.0
2009-07-28 15:50:00,19.4,19.41,19.32,19.39,3654300.0,12.3858,12.3922,12.3347,12.3794,3654300.0
2009-07-29 09:30:00,19.29,19.3,19.22,19.23,1568800.0,12.3156,12.322,12.2709,12.2773,1568800.0
2009-07-29 09:40:00,19.23,19.3,19.17,19.25,2082900.0,12.2773,12.322,12.239,12.29,2082900.0
2009-07-29 09:50:00,19.26,19.27,19.18,19.24,1417400.0,12.2964,12.3028,12.2454,12.2837,1417400.0
2009-07-29 10:00:00,19.24,19.37,19.22,19.27,1784900.0,12.2837,12.3667,12.2709,12.3028,1784900.0
2009-07-29 10:10:00,19.27,19.3,19.2,19.27,1544300.0,12.3028,12.322,12.2581,12.3028,1544300.0
2009-07-29 10:20:00,19.27,19.35,19.24,19.33,1025000.0,12.3028,12.3539,12.2837,12.3411,1025000.0
2009-07-29 10:30:00,19.33,19.33,19.2,19.24,1445900.0,12.3411,12.3411,12.2581,12.2837,1445900.0
2009-07-29 10:40:00,19.23,19.31,19.21,19.29,1135700.0,12.2773,12.3283,12.2645,12.3156,1135700.0
2009-07-29 10:50:00,19.28,19.33,19.27,19.28,1008200.0,12.3092,12.3411,12.3028,12.3092,1008200.0
2009-07-29 11:00:00,19.28,19.31,19.25,19.29,667000.0,12.3092,12.3283,12.29,12.3156,667000.0
2009-07-29 11:10:00,19.29,19.3,19.23,19.25,656800.0,12.3156,12.322,12.2773,12.29,656800.0
2009-07-29 11:20:00,19.25,19.27,19.18,19.18,1022700.0,12.29,12.3028,12.2454,12.2454,1022700.0
2009-07-29 11:30:00,19.19,19.23,19.18,19.18,738300.0,12.2517,12.2773,12.2454,12.2454,738300.0
2009-07-29 11:40:00,19.18,19.25,19.17,19.25,1110600.0,12.2454,12.29,12.239,12.29,1110600.0
2009-07-29 11:50:00,19.24,19.27,19.23,19.27,803600.0,12.2837,12.3028,12.2773,12.3028,803600.0
2009-07-29 12:00:00,19.26,19.29,19.26,19.28,445900.0,12.2964,12.3156,12.2964,12.3092,445900.0
2009-07-29 12:10:00,19.28,19.3,19.26,19.28,429900.0,12.3092,12.322,12.2964,12.3092,429900.0
2009-07-29 12:20:00,19.28,19.33,19.28,19.32,651800.0,12.3092,12.3411,12.3092,12.3347,651800.0
2009-07-29 12:30:00,19.33,19.37,19.31,19.37,621400.0,12.3411,12.3667,12.3283,12.3667,621400.0
2009-07-29 12:40:00,19.37,19.37,19.33,19.35,1358600.0,12.3667,12.3667,12.3411,12.3539,1358600.0
2009-07-29 12:50:00,19.34,19.36,19.29,19.29,485600.0,12.3475,12.3603,12.3156,12.3156,485600.0
2009-07-29 13:00:00,19.29,19.29,19.18,19.18,1642400.0,12.3156,12.3156,12.2454,12.2454,1642400.0
2009-07-29 13:10:00,19.18,19.22,19.15,19.21,1053400.0,12.2454,12.2709,12.2262,12.2645,1053400.0
2009-07-29 13:20:00,19.21,19.22,19.13,19.15,857700.0,12.2645,12.2709,12.2134,12.2262,857700.0
2009-07-29 13:30:00,19.15,19.19,19.11,19.19,994100.0,12.2262,12.2517,12.2007,12.2517,994100.0
2009-07-29 13:40:00,19.19,19.26,19.18,19.25,1167100.0,12.2517,12.2964,12.2454,12.29,1167100.0
2009-07-29 13:50:00,19.25,19.3,19.24,19.29,1274200.0,12.29,12.322,12.2837,12.3156,1274200.0
2009-07-29 14:00:00,19.29,19.34,19.27,19.27,1372500.0,12.3156,12.3475,12.3028,12.3028,1372500.0
2009-07-29 14:10:00,19.27,19.35,19.26,19.33,928700.0,12.3028,12.3539,12.2964,12.3411,928700.0
2009-07-29 14:20:00,19.33,19.39,19.31,19.37,1208100.0,12.3411,12.3794,12.3283,12.3667,1208100.0
2009-07-29 14:30:00,19.37,19.38,19.3,19.31,947700.0,12.3667,12.373,12.322,12.3283,947700.0
2009-07-29 14:40:00,19.31,19.32,19.28,19.3,782600.0,12.3283,12.3347,12.3092,12.322,782600.0
2009-07-29 14:50:00,19.3,19.34,19.29,19.29,697200.0,12.322,12.3475,12.3156,12.3156,697200.0
2009-07-29 15:00:00,19.29,19.35,19.29,19.34,1122200.0,12.3156,12.3539,12.3156,12.3475,1122200.0
2009-07-29 15:10:00,19.34,19.38,19.29,19.32,2132400.0,12.3475,12.373,12.3156,12.3347,2132400.0
2009-07-29 15:20:00,19.33,19.38,19.32,19.35,1475400.0,12.3411,12.373,12.3347,12.3539,1475400.0
2009-07-29 15:30:00,19.35,19.43,19.33,19.41,1831600.0,12.3539,12.405,12.3411,12.3922,1831600.0
2009-07-29 15:40:00,19.42,19.44,19.39,19.41,2156700.0,12.3986,12.4113,12.3794,12.3922,2156700.0
2009-07-29 15:50:00,19.41,19.43,19.36,19.42,2962600.0,12.3922,12.405,12.3603,12.3986,2962600.0
2009-07-30 09:30:00,19.57,19.78,19.56,19.75,3430200.0,12.4943,12.6284,12.488,12.6093,3430200.0
2009-07-30 09:40:00,19.75,19.79,19.62,19.65,2542100.0,12.6093,12.6348,12.5263,12.5454,2542100.0
2009-07-30 09:50:00,19.64,19.8,19.64,19.76,2933200.0,12.539,12.6412,12.539,12.6156,2933200.0
2009-07-30 10:00:00,19.77,19.79,19.68,19.72,2044200.0,12.622,12.6348,12.5646,12.5901,2044200.0
2009-07-30 10:10:00,19.72,19.73,19.69,19.7,1320600.0,12.5901,12.5965,12.571,12.5773,1320600.0
2009-07-30 10:20:00,19.71,19.73,19.65,19.69,1463400.0,12.5837,12.5965,12.5454,12.571,1463400.0
2009-07-30 10:30:00,19.69,19.75,19.64,19.75,1612800.0,12.571,12.6093,12.539,12.6093,1612800.0
2009-07-30 10:40:00,19.75,19.76,19.68,19.71,1104900.0,12.6093,12.6156,12.5646,12.5837,1104900.0
2009-07-30 10:50:00,19.72,19.73,19.66,19.68,807100.0,12.5901,12.5965,12.5518,12.5646,807100.0
2009-07-30 11:00:00,19.68,19.7,19.57,19.57,1338900.0,12.5646,12.5773,12.4943,12.4943,1338900.0
2009-07-30 11:10:00,19.57,19.59,19.55,19.56,1549200.0,12.4943,12.5071,12.4816,12.488,1549200.0
2009-07-30 11:20:00,19.57,19.58,19.52,19.53,1173500.0,12.4943,12.5007,12.4624,12.4688,1173500.0
2009-07-30 11:30:00,19.53,19.56,19.49,19.49,1518200.0,12.4688,12.488,12.4433,12.4433,1518200.0
2009-07-30 11:40:00,19.49,19.51,19.44,19.47,1150600.0,12.4433,12.456,12.4113,12.4305,1150600.0
2009-07-30 11:50:00,19.47,19.47,19.37,19.37,1366000.0,12.4305,12.4305,12.3667,12.3667,1366000.0
2009-07-30 12:00:00,19.38,19.48,19.37,19.45,1171900.0,12.373,12.4369,12.3667,12.4177,1171900.0
2009-07-30 12:10:00,19.46,19.46,19.35,19.39,2312900.0,12.4241,12.4241,12.3539,12.3794,2312900.0
2009-07-30 12:20:00,19.39,19.4,19.35,19.36,1599400.0,12.3794,12.3858,12.3539,12.3603,1599400.0
2009-07-30 12:30:00,19.35,19.43,19.35,19.39,1104000.0,12.3539,12.405,12.3539,12.3794,1104000.0
2009-07-30 12:40:00,19.39,19.43,19.39,19.41,712100.0,12.3794,12.405,12.3794,12.3922,712100.0
2009-07-30 12:50:00,19.41,19.42,19.36,19.36,492400.0,12.3922,12.3986,12.3603,12.3603,492400.0
2009-07-30 13:00:00,19.36,19.48,19.36,19.46,1439700.0,12.3603,12.4369,12.3603,12.4241,1439700.0
2009-07-30 13:10:00,19.46,19.47,19.39,19.43,926800.0,12.4241,12.4305,12.3794,12.405,926800.0
2009-07-30 13:20:00,19.44,19.47,19.43,19.44,558100.0,12.4113,12.4305,12.405,12.4113,558100.0
2009-07-30 13:30:00,19.44,19.47,19.43,19.43,561000.0,12.4113,12.4305,12.405,12.405,561000.0
2009-07-30 13:40:00,19.44,19.47,19.43,19.43,468600.0,12.4113,12.4305,12.405,12.405,468600.0
2009-07-30 13:50:00,19.44,19.46,19.4,19.41,681500.0,12.4113,12.4241,12.3858,12.3922,681500.0
2009-07-30 14:00:00,19.4,19.44,19.37,19.37,988800.0,12.3858,12.4113,12.3667,12.3667,988800.0
2009-07-30 14:10:00,19.37,19.4,19.36,19.4,726600.0,12.3667,12.3858,12.3603,12.3858,726600.0
2009-07-30 14:20:00,19.4,19.46,19.39,19.44,1299600.0,12.3858,12.4241,12.3794,12.4113,1299600.0
2009-07-30 14:30:00,19.44,19.47,19.42,19.47,769500.0,12.4113,12.4305,12.3986,12.4305,769500.0
2009-07-30 14:40:00,19.47,19.48,19.44,19.44,864000.0,12.4305,12.4369,12.4113,12.4113,864000.0
2009-07-30 14:50:00,19.44,19.5,19.44,19.48,1445400.0,12.4113,12.4497,12.4113,12.4369,1445400.0
2009-07-30 15:00:00,19.47,19.53,19.46,19.49,1514300.0,12.4305,12.4688,12.4241,12.4433,1514300.0
2009-07-30 15:10:00,19.49,19.51,19.46,19.5,1039800.0,12.4433,12.456,12.4241,12.4497,1039800.0
2009-07-30 15:20:00,19.49,19.52,19.45,19.48,1190700.0,12.4433,12.4624,12.4177,12.4369,1190700.0
2009-07-30 15:30:00,19.48,19.49,19.4,19.42,1402700.0,12.4369,12.4433,12.3858,12.3986,1402700.0
2009-07-30 15:40:00,19.43,19.43,19.3,19.38,3647200.0,12.405,12.405,12.322,12.373,3647200.0
2009-07-30 15:50:00,19.38,19.46,19.31,19.35,4355100.0,12.373,12.4241,12.3283,12.3539,4355100.0
2009-07-31 09:30:00,19.34,19.56,19.32,19.46,2629900.0,12.3475,12.488,12.3347,12.4241,2629900.0
2009-07-31 09:40:00,19.46,19.54,19.42,19.48,2186300.0,12.4241,12.4752,12.3986,12.4369,2186300.0
2009-07-31 09:50:00,19.48,19.5,19.35,19.35,1759000.0,12.4369,12.4497,12.3539,12.3539,1759000.0
2009-07-31 10:00:00,19.36,19.38,19.27,19.37,2398200.0,12.3603,12.373,12.3028,12.3667,2398200.0
2009-07-31 10:10:00,19.37,19.47,19.37,19.44,1711200.0,12.3667,12.4305,12.3667,12.4113,1711200.0
2009-07-31 10:20:00,19.44,19.5,19.43,19.46,1427100.0,12.4113,12.4497,12.405,12.4241,1427100.0
2009-07-31 10:30:00,19.46,19.46,19.4,19.44,825000.0,12.4241,12.4241,12.3858,12.4113,825000.0
2009-07-31 10:40:00,19.45,19.51,19.44,19.48,1505100.0,12.4177,12.456,12.4113,12.4369,1505100.0
2009-07-31 10:50:00,19.48,19.5,19.47,19.5,838400.0,12.4369,12.4497,12.4305,12.4497,838400.0
2009-07-31 11:00:00,19.5,19.5,19.47,19.48,576600.0,12.4497,12.4497,12.4305,12.4369,576600.0
2009-07-31 11:10:00,19.48,19.52,19.44,19.45,703500.0,12.4369,12.4624,12.4113,12.4177,703500.0
2009-07-31 11:20:00,19.45,19.48,19.44,19.45,543700.0,12.4177,12.4369,12.4113,12.4177,543700.0
2009-07-31 11:30:00,19.44,19.47,19.41,19.46,603300.0,12.4113,12.4305,12.3922,12.4241,603300.0
2009-07-31 11:40:00,19.46,19.49,19.44,19.45,555600.0,12.4241,12.4433,12.4113,12.4177,555600.0
2009-07-31 11:50:00,19.45,19.5,19.45,19.48,563200.0,12.4177,12.4497,12.4177,12.4369,563200.0
2009-07-31 12:00:00,19.49,19.49,19.45,19.45,448400.0,12.4433,12.4433,12.4177,12.4177,448400.0
2009-07-31 12:10:00,19.46,19.47,19.4,19.41,503900.0,12.4241,12.4305,12.3858,12.3922,503900.0
2009-07-31 12:20:00,19.41,19.46,19.4,19.46,552900.0,12.3922,12.4241,12.3858,12.4241,552900.0
2009-07-31 12:30:00,19.46,19.46,19.42,19.44,268200.0,12.4241,12.4241,12.3986,12.4113,268200.0
2009-07-31 12:40:00,19.44,19.44,19.4,19.4,800900.0,12.4113,12.4113,12.3858,12.3858,800900.0
2009-07-31 12:50:00,19.4,19.43,19.37,19.42,635900.0,12.3858,12.405,12.3667,12.3986,635900.0
2009-07-31 13:00:00,19.42,19.43,19.4,19.43,284800.0,12.3986,12.405,12.3858,12.405,284800.0
2009-07-31 13:10:00,19.43,19.43,19.4,19.4,283700.0,12.405,12.405,12.3858,12.3858,283700.0
2009-07-31 13:20:00,19.4,19.45,19.4,19.45,327500.0,12.3858,12.4177,12.3858,12.4177,327500.0
2009-07-31 13:30:00,19.45,19.46,19.43,19.45,572000.0,12.4177,12.4241,12.405,12.4177,572000.0
2009-07-31 13:40:00,19.44,19.49,19.44,19.49,881100.0,12.4113,12.4433,12.4113,12.4433,881100.0
2009-07-31 13:50:00,19.49,19.5,19.46,19.46,748700.0,12.4433,12.4497,12.4241,12.4241,748700.0
2009-07-31 14:00:00,19.47,19.5,19.45,19.45,967300.0,12.4305,12.4497,12.4177,12.4177,967300.0
2009-07-31 14:10:00,19.46,19.5,19.45,19.47,665300.0,12.4241,12.4497,12.4177,12.4305,665300.0
2009-07-31 14:20:00,19.48,19.48,19.45,19.46,503800.0,12.4369,12.4369,12.4177,12.4241,503800.0
2009-07-31 14:30:00,19.46,19.47,19.4,19.41,672300.0,12.4241,12.4305,12.3858,12.3922,672300.0
2009-07-31 14:40:00,19.41,19.42,19.37,19.37,501600.0,12.3922,12.3986,12.3667,12.3667,501600.0
2009-07-31 14:50:00,19.37,19.41,19.36,19.4,599900.0,12.3667,12.3922,12.3603,12.3858,599900.0
2009-07-31 15:00:00,19.4,19.41,19.37,19.39,718200.0,12.3858,12.3922,12.3667,12.3794,718200.0
2009-07-31 15:10:00,19.39,19.44,19.38,19.44,1163400.0,12.3794,12.4113,12.373,12.4113,1163400.0
2009-07-31 15:20:00,19.43,19.48,19.41,19.41,1089800.0,12.405,12.4369,12.3922,12.3922,1089800.0
2009-07-31 15:30:00,19.41,19.42,19.35,19.36,1402200.0,12.3922,12.3986,12.3539,12.3603,1402200.0
2009-07-31 15:40:00,19.35,19.39,19.31,19.34,1962700.0,12.3539,12.3794,12.3283,12.3475,1962700.0
2009-07-31 15:50:00,19.34,19.39,19.25,19.27,5099000.0,12.3475,12.3794,12.29,12.3028,5099000.0
2009-08-03 09:30:00,19.5,19.56,19.4,19.44,3114900.0,12.4497,12.488,12.3858,12.4113,3114900.0
2009-08-03 09:40:00,19.44,19.47,19.26,19.3,3238100.0,12.4113,12.4305,12.2964,12.322,3238100.0
2009-08-03 09:50:00,19.29,19.3,19.18,19.23,2611700.0,12.3156,12.322,12.2454,12.2773,2611700.0
2009-08-03 10:00:00,19.23,19.33,19.2,19.21,2495600.0,12.2773,12.3411,12.2581,12.2645,2495600.0
2009-08-03 10:10:00,19.21,19.3,19.2,19.26,1939100.0,12.2645,12.322,12.2581,12.2964,1939100.0
2009-08-03 10:20:00,19.27,19.34,19.24,19.31,1333600.0,12.3028,12.3475,12.2837,12.3283,1333600.0
2009-08-03 10:30:00,19.31,19.38,19.3,19.35,1410300.0,12.3283,12.373,12.322,12.3539,1410300.0
2009-08-03 10:40:00,19.35,19.37,19.33,19.37,1048000.0,12.3539,12.3667,12.3411,12.3667,1048000.0
2009-08-03 10:50:00,19.37,19.4,19.27,19.29,1106700.0,12.3667,12.3858,12.3028,12.3156,1106700.0
2009-08-03 11:00:00,19.28,19.33,19.27,19.29,883400.0,12.3092,12.3411,12.3028,12.3156,883400.0
2009-08-03 11:10:00,19.3,19.33,19.24,19.27,769500.0,12.322,12.3411,12.2837,12.3028,769500.0
2009-08-03 11:20:00,19.27,19.3,19.23,19.25,918200.0,12.3028,12.322,12.2773,12.29,918200.0
2009-08-03 11:30:00,19.25,19.29,19.25,19.28,390400.0,12.29,12.3156,12.29,12.3092,390400.0
2009-08-03 11:40:00,19.28,19.32,19.25,19.31,991100.0,12.3092,12.3347,12.29,12.3283,991100.0
2009-08-03 11:50:00,19.31,19.36,19.29,19.34,483500.0,12.3283,12.3603,12.3156,12.3475,483500.0
2009-08-03 12:00:00,19.34,19.37,19.31,19.34,746700.0,12.3475,12.3667,12.3283,12.3475,746700.0
2009-08-03 12:10:00,19.35,19.36,19.33,19.34,328900.0,12.3539,12.3603,12.3411,12.3475,328900.0
2009-08-03 12:20:00,19.33,19.33,19.3,19.32,332900.0,12.3411,12.3411,12.322,12.3347,332900.0
2009-08-03 12:30:00,19.31,19.35,19.27,19.3,611300.0,12.3283,12.3539,12.3028,12.322,611300.0
2009-08-03 12:40:00,19.3,19.33,19.29,19.31,734500.0,12.322,12.3411,12.3156,12.3283,734500.0
2009-08-03 12:50:00,19.31,19.34,19.3,19.33,306500.0,12.3283,12.3475,12.322,12.3411,306500.0
2009-08-03 13:00:00,19.33,19.37,19.32,19.34,423600.0,12.3411,12.3667,12.3347,12.3475,423600.0
2009-08-03 13:10:00,19.35,19.36,19.33,19.36,274200.0,12.3539,12.3603,12.3411,12.3603,274200.0
2009-08-03 13:20:00,19.36,19.38,19.35,19.37,473600.0,12.3603,12.373,12.3539,12.3667,473600.0
2009-08-03 13:30:00,19.37,19.4,19.37,19.38,469400.0,12.3667,12.3858,12.3667,12.373,469400.0
2009-08-03 13:40:00,19.37,19.41,19.37,19.41,403500.0,12.3667,12.3922,12.3667,12.3922,403500.0
2009-08-03 13:50:00,19.4,19.41,19.37,19.38,691400.0,12.3858,12.3922,12.3667,12.373,691400.0
2009-08-03 14:00:00,19.39,19.41,19.36,19.38,913100.0,12.3794,12.3922,12.3603,12.373,913100.0
2009-08-03 14:10:00,19.37,19.39,19.34,19.34,750300.0,12.3667,12.3794,12.3475,12.3475,750300.0
2009-08-03 14:20:00,19.35,19.37,19.33,19.33,750900.0,12.3539,12.3667,12.3411,12.3411,750900.0
2009-08-03 14:30:00,19.34,19.34,19.29,19.3,698700.0,12.3475,12.3475,12.3156,12.322,698700.0
2009-08-03 14:40:00,19.31,19.34,19.31,19.32,365200.0,12.3283,12.3475,12.3283,12.3347,365200.0
2009-08-03 14:50:00,19.32,19.33,19.29,19.29,397700.0,12.3347,12.3411,12.3156,12.3156,397700.0
2009-08-03 15:00:00,19.29,19.32,19.27,19.3,745100.0,12.3156,12.3347,12.3028,12.322,745100.0
2009-08-03 15:10:00,19.3,19.32,19.29,19.31,676300.0,12.322,12.3347,12.3156,12.3283,676300.0
2009-08-03 15:20:00,19.32,19.34,19.31,19.31,692800.0,12.3347,12.3475,12.3283,12.3283,692800.0
2009-08-03 15:30:00,19.31,19.32,19.27,19.29,792300.0,12.3283,12.3347,12.3028,12.3156,792300.0
2009-08-03 15:40:00,19.28,19.3,19.24,19.26,1612700.0,12.3092,12.322,12.2837,12.2964,1612700.0
2009-08-03 15:50:00,19.27,19.37,19.26,19.37,2907000.0,12.3028,12.3667,12.2964,12.3667,2907000.0
2009-08-04 09:30:00,19.22,19.25,19.17,19.24,1959700.0,12.2709,12.29,12.239,12.2837,1959700.0
2009-08-04 09:40:00,19.24,19.25,19.18,19.19,1397700.0,12.2837,12.29,12.2454,12.2517,1397700.0
2009-08-04 09:50:00,19.19,19.25,19.15,19.25,841100.0,12.2517,12.29,12.2262,12.29,841100.0
2009-08-04 10:00:00,19.25,19.28,19.19,19.22,1967900.0,12.29,12.3092,12.2517,12.2709,1967900.0
2009-08-04 10:10:00,19.22,19.24,19.18,19.19,1698100.0,12.2709,12.2837,12.2454,12.2517,1698100.0
2009-08-04 10:20:00,19.19,19.21,19.15,19.16,1933600.0,12.2517,12.2645,12.2262,12.2326,1933600.0
2009-08-04 10:30:00,19.16,19.25,19.15,19.24,1728900.0,12.2326,12.29,12.2262,12.2837,1728900.0
2009-08-04 10:40:00,19.24,19.27,19.23,19.24,897300.0,12.2837,12.3028,12.2773,12.2837,897300.0
2009-08-04 10:50:00,19.23,19.24,19.2,19.21,790000.0,12.2773,12.2837,12.2581,12.2645,790000.0
2009-08-04 11:00:00,19.2,19.24,19.2,19.22,998400.0,12.2581,12.2837,12.2581,12.2709,998400.0
2009-08-04 11:10:00,19.22,19.24,19.22,19.24,659900.0,12.2709,12.2837,12.2709,12.2837,659900.0
2009-08-04 11:20:00,19.24,19.25,19.21,19.24,683100.0,12.2837,12.29,12.2645,12.2837,683100.0
2009-08-04 11:30:00,19.25,19.28,19.24,19.28,709100.0,12.29,12.3092,12.2837,12.3092,709100.0
2009-08-04 11:40:00,19.27,19.34,19.27,19.31,1246900.0,12.3028,12.3475,12.3028,12.3283,1246900.0
2009-08-04 11:50:00,19.31,19.35,19.29,19.33,891000.0,12.3283,12.3539,12.3156,12.3411,891000.0
2009-08-04 12:00:00,19.33,19.34,19.31,19.32,335700.0,12.3411,12.3475,12.3283,12.3347,335700.0
2009-08-04 12:10:00,19.33,19.33,19.3,19.31,488700.0,12.3411,12.3411,12.322,12.3283,488700.0
2009-08-04 12:20:00,19.32,19.34,19.28,19.3,827500.0,12.3347,12.3475,12.3092,12.322,827500.0
2009-08-04 12:30:00,19.29,19.3,19.25,19.25,617100.0,12.3156,12.322,12.29,12.29,617100.0
2009-08-04 12:40:00,19.25,19.33,19.23,19.3,1116800.0,12.29,12.3411,12.2773,12.322,1116800.0
2009-08-04 12:50:00,19.3,19.37,19.3,19.36,1483600.0,12.322,12.3667,12.322,12.3603,1483600.0
2009-08-04 13:00:00,19.37,19.37,19.32,19.33,1044300.0,12.3667,12.3667,12.3347,12.3411,1044300.0
2009-08-04 13:10:00,19.33,19.34,19.32,19.32,301000.0,12.3411,12.3475,12.3347,12.3347,301000.0
2009-08-04 13:20:00,19.32,19.36,19.3,19.35,738000.0,12.3347,12.3603,12.322,12.3539,738000.0
2009-08-04 13:30:00,19.35,19.38,19.35,19.35,1089800.0,12.3539,12.373,12.3539,12.3539,1089800.0
2009-08-04 13:40:00,19.35,19.36,19.32,19.32,380200.0,12.3539,12.3603,12.3347,12.3347,380200.0
2009-08-04 13:50:00,19.33,19.33,19.25,19.26,858500.0,12.3411,12.3411,12.29,12.2964,858500.0
2009-08-04 14:00:00,19.26,19.29,19.23,19.26,1342400.0,12.2964,12.3156,12.2773,12.2964,1342400.0
2009-08-04 14:10:00,19.26,19.26,19.23,19.26,1009700.0,12.2964,12.2964,12.2773,12.2964,1009700.0
2009-08-04 14:20:00,19.25,19.33,19.25,19.32,719100.0,12.29,12.3411,12.29,12.3347,719100.0
2009-08-04 14:30:00,19.32,19.36,19.3,19.35,1158800.0,12.3347,12.3603,12.322,12.3539,1158800.0
2009-08-04 14:40:00,19.36,19.36,19.24,19.24,1278200.0,12.3603,12.3603,12.2837,12.2837,1278200.0
2009-08-04 14:50:00,19.24,19.26,19.2,19.22,1060600.0,12.2837,12.2964,12.2581,12.2709,1060600.0
2009-08-04 15:00:00,19.22,19.27,19.2,19.25,1266400.0,12.2709,12.3028,12.2581,12.29,1266400.0
2009-08-04 15:10:00,19.25,19.25,19.2,19.22,893100.0,12.29,12.29,12.2581,12.2709,893100.0
2009-08-04 15:20:00,19.22,19.26,19.21,19.23,717000.0,12.2709,12.2964,12.2645,12.2773,717000.0
2009-08-04 15:30:00,19.22,19.24,19.2,19.22,1131200.0,12.2709,12.2837,12.2581,12.2709,1131200.0
2009-08-04 15:40:00,19.23,19.26,19.21,19.23,1594800.0,12.2773,12.2964,12.2645,12.2773,1594800.0
2009-08-04 15:50:00,19.22,19.32,19.22,19.32,3730300.0,12.2709,12.3347,12.2709,12.3347,3730300.0
2009-08-05 09:30:00,19.27,19.3,19.23,19.26,2435800.0,12.3941,12.4134,12.3684,12.3877,2435800.0
2009-08-05 09:40:00,19.25,19.29,19.17,19.19,2192200.0,12.3813,12.407,12.3298,12.3427,2192200.0
2009-08-05 09:50:00,19.19,19.2,19.1,19.12,3091800.0,12.3427,12.3491,12.2848,12.2977,3091800.0
2009-08-05 10:00:00,19.12,19.13,19.03,19.06,2448000.0,12.2977,12.3041,12.2398,12.2591,2448000.0
2009-08-05 10:10:00,19.06,19.11,19.05,19.06,1815400.0,12.2591,12.2912,12.2526,12.2591,1815400.0
2009-08-05 10:20:00,19.05,19.1,19.03,19.08,1156400.0,12.2526,12.2848,12.2398,12.2719,1156400.0
2009-08-05 10:30:00,19.08,19.08,18.99,19.02,2975800.0,12.2719,12.2719,12.214,12.2333,2975800.0
2009-08-05 10:40:00,19.02,19.04,18.97,19.0,1369000.0,12.2333,12.2462,12.2012,12.2205,1369000.0
2009-08-05 10:50:00,19.01,19.05,18.99,19.0,1681200.0,12.2269,12.2526,12.214,12.2205,1681200.0
2009-08-05 11:00:00,19.0,19.0,18.97,18.99,524200.0,12.2205,12.2205,12.2012,12.214,524200.0
2009-08-05 11:10:00,18.99,19.0,18.97,18.98,726900.0,12.214,12.2205,12.2012,12.2076,726900.0
2009-08-05 11:20:00,18.97,18.98,18.95,18.95,795500.0,12.2012,12.2076,12.1883,12.1883,795500.0
2009-08-05 11:30:00,18.95,18.96,18.86,18.87,1621800.0,12.1883,12.1947,12.1304,12.1369,1621800.0
2009-08-05 11:40:00,18.87,18.9,18.86,18.89,773500.0,12.1369,12.1562,12.1304,12.1497,773500.0
2009-08-05 11:50:00,18.9,18.91,18.88,18.9,815200.0,12.1562,12.1626,12.1433,12.1562,815200.0
2009-08-05 12:00:00,18.9,18.92,18.88,18.91,804600.0,12.1562,12.169,12.1433,12.1626,804600.0
2009-08-05 12:10:00,18.9,18.91,18.9,18.91,703900.0,12.1562,12.1626,12.1562,12.1626,703900.0
2009-08-05 12:20:00,18.9,18.91,18.87,18.87,961400.0,12.1562,12.1626,12.1369,12.1369,961400.0
2009-08-05 12:30:00,18.87,18.91,18.87,18.87,643700.0,12.1369,12.1626,12.1369,12.1369,643700.0
2009-08-05 12:40:00,18.87,18.91,18.87,18.9,672300.0,12.1369,12.1626,12.1369,12.1562,672300.0
2009-08-05 12:50:00,18.9,18.91,18.88,18.88,877100.0,12.1562,12.1626,12.1433,12.1433,877100.0
2009-08-05 13:00:00,18.88,18.89,18.86,18.87,696800.0,12.1433,12.1497,12.1304,12.1369,696800.0
2009-08-05 13:10:00,18.87,18.91,18.87,18.9,1196900.0,12.1369,12.1626,12.1369,12.1562,1196900.0
2009-08-05 13:20:00,18.9,18.97,18.89,18.97,1437300.0,12.1562,12.2012,12.1497,12.2012,1437300.0
2009-08-05 13:30:00,18.97,18.97,18.94,18.94,439600.0,12.2012,12.2012,12.1819,12.1819,439600.0
2009-08-05 13:40:00,18.94,18.97,18.93,18.94,891000.0,12.1819,12.2012,12.1755,12.1819,891000.0
2009-08-05 13:50:00,18.93,18.95,18.91,18.91,644900.0,12.1755,12.1883,12.1626,12.1626,644900.0
2009-08-05 14:00:00,18.92,18.92,18.89,18.89,1161900.0,12.169,12.169,12.1497,12.1497,1161900.0
2009-08-05 14:10:00,18.89,18.9,18.89,18.9,500300.0,12.1497,12.1562,12.1497,12.1562,500300.0
2009-08-05 14:20:00,18.89,18.92,18.88,18.91,1408500.0,12.1497,12.169,12.1433,12.1626,1408500.0
2009-08-05 14:30:00,18.9,18.91,18.89,18.89,873600.0,12.1562,12.1626,12.1497,12.1497,873600.0
2009-08-05 14:40:00,18.89,18.95,18.89,18.93,2942000.0,12.1497,12.1883,12.1497,12.1755,2942000.0
2009-08-05 14:50:00,18.93,18.96,18.93,18.95,756500.0,12.1755,12.1947,12.1755,12.1883,756500.0
2009-08-05 15:00:00,18.95,18.98,18.94,18.94,1178400.0,12.1883,12.2076,12.1819,12.1819,1178400.0
2009-08-05 15:10:00,18.95,18.96,18.94,18.95,452700.0,12.1883,12.1947,12.1819,12.1883,452700.0
2009-08-05 15:20:00,18.95,18.98,18.93,18.95,2328000.0,12.1883,12.2076,12.1755,12.1883,2328000.0
2009-08-05 15:30:00,18.96,18.96,18.9,18.92,2296900.0,12.1947,12.1947,12.1562,12.169,2296900.0
2009-08-05 15:40:00,18.91,18.96,18.9,18.93,2186800.0,12.1626,12.1947,12.1562,12.1755,2186800.0
2009-08-05 15:50:00,18.94,18.99,18.86,18.87,5254800.0,12.1819,12.214,12.1304,12.1369,5254800.0
2009-08-06 09:30:00,18.93,19.18,18.86,19.05,4074500.0,12.1755,12.3362,12.1304,12.2526,4074500.0
2009-08-06 09:40:00,19.05,19.05,18.71,18.71,3794100.0,12.2526,12.2526,12.034,12.034,3794100.0
2009-08-06 09:50:00,18.72,18.83,18.71,18.76,2193400.0,12.0404,12.1111,12.034,12.0661,2193400.0
2009-08-06 10:00:00,18.75,18.81,18.7,18.79,2815500.0,12.0597,12.0983,12.0275,12.0854,2815500.0
2009-08-06 10:10:00,18.79,18.82,18.74,18.77,2721900.0,12.0854,12.1047,12.0532,12.0725,2721900.0
2009-08-06 10:20:00,18.76,18.79,18.74,18.77,1491400.0,12.0661,12.0854,12.0532,12.0725,1491400.0
2009-08-06 10:30:00,18.77,18.92,18.76,18.91,2663500.0,12.0725,12.169,12.0661,12.1626,2663500.0
2009-08-06 10:40:00,18.91,18.92,18.86,18.87,1297300.0,12.1626,12.169,12.1304,12.1369,1297300.0
2009-08-06 10:50:00,18.86,18.87,18.79,18.82,601700.0,12.1304,12.1369,12.0854,12.1047,601700.0
2009-08-06 11:00:00,18.81,18.9,18.81,18.86,914500.0,12.0983,12.1562,12.0983,12.1304,914500.0
2009-08-06 11:10:00,18.86,18.88,18.84,18.86,1009700.0,12.1304,12.1433,12.1176,12.1304,1009700.0
2009-08-06 11:20:00,18.85,18.87,18.8,18.82,1074100.0,12.124,12.1369,12.0918,12.1047,1074100.0
2009-08-06 11:30:00,18.82,18.83,18.7,18.7,1781000.0,12.1047,12.1111,12.0275,12.0275,1781000.0
2009-08-06 11:40:00,18.7,18.74,18.68,18.72,1354900.0,12.0275,12.0532,12.0147,12.0404,1354900.0
2009-08-06 11:50:00,18.71,18.72,18.68,18.7,1138700.0,12.034,12.0404,12.0147,12.0275,1138700.0
2009-08-06 12:00:00,18.69,18.7,18.59,18.59,1737300.0,12.0211,12.0275,11.9568,11.9568,1737300.0
2009-08-06 12:10:00,18.59,18.63,18.56,18.61,1602500.0,11.9568,11.9825,11.9375,11.9696,1602500.0
2009-08-06 12:20:00,18.61,18.67,18.6,18.65,1210700.0,11.9696,12.0082,11.9632,11.9954,1210700.0
2009-08-06 12:30:00,18.65,18.7,18.64,18.7,1736000.0,11.9954,12.0275,11.9889,12.0275,1736000.0
2009-08-06 12:40:00,18.69,18.7,18.67,18.69,1479200.0,12.0211,12.0275,12.0082,12.0211,1479200.0
2009-08-06 12:50:00,18.69,18.7,18.68,18.69,826700.0,12.0211,12.0275,12.0147,12.0211,826700.0
2009-08-06 13:00:00,18.69,18.7,18.67,18.7,841900.0,12.0211,12.0275,12.0082,12.0275,841900.0
2009-08-06 13:10:00,18.7,18.71,18.67,18.68,1137800.0,12.0275,12.034,12.0082,12.0147,1137800.0
2009-08-06 13:20:00,18.68,18.73,18.67,18.72,947900.0,12.0147,12.0468,12.0082,12.0404,947900.0
2009-08-06 13:30:00,18.73,18.76,18.71,18.72,869100.0,12.0468,12.0661,12.034,12.0404,869100.0
2009-08-06 13:40:00,18.71,18.72,18.67,18.71,532700.0,12.034,12.0404,12.0082,12.034,532700.0
2009-08-06 13:50:00,18.71,18.72,18.67,18.68,1466200.0,12.034,12.0404,12.0082,12.0147,1466200.0
2009-08-06 14:00:00,18.67,18.69,18.65,18.68,1163700.0,12.0082,12.0211,11.9954,12.0147,1163700.0
2009-08-06 14:10:00,18.67,18.68,18.63,18.65,839400.0,12.0082,12.0147,11.9825,11.9954,839400.0
2009-08-06 14:20:00,18.65,18.7,18.63,18.68,1370000.0,11.9954,12.0275,11.9825,12.0147,1370000.0
2009-08-06 14:30:00,18.68,18.7,18.67,18.68,978100.0,12.0147,12.0275,12.0082,12.0147,978100.0
2009-08-06 14:40:00,18.68,18.69,18.65,18.67,791500.0,12.0147,12.0211,11.9954,12.0082,791500.0
2009-08-06 14:50:00,18.66,18.7,18.66,18.67,1272300.0,12.0018,12.0275,12.0018,12.0082,1272300.0
2009-08-06 15:00:00,18.67,18.74,18.67,18.74,1212400.0,12.0082,12.0532,12.0082,12.0532,1212400.0
2009-08-06 15:10:00,18.73,18.74,18.7,18.71,781900.0,12.0468,12.0532,12.0275,12.034,781900.0
2009-08-06 15:20:00,18.71,18.72,18.68,18.7,1306400.0,12.034,12.0404,12.0147,12.0275,1306400.0
2009-08-06 15:30:00,18.7,18.73,18.68,18.72,1180800.0,12.0275,12.0468,12.0147,12.0404,1180800.0
2009-08-06 15:40:00,18.71,18.76,18.66,18.72,4908400.0,12.034,12.0661,12.0018,12.0404,4908400.0
2009-08-06 15:50:00,18.73,18.73,18.66,18.7,3119500.0,12.0468,12.0468,12.0018,12.0275,3119500.0
2009-08-07 09:30:00,18.94,19.0,18.76,18.77,3634200.0,12.1819,12.2205,12.0661,12.0725,3634200.0
2009-08-07 09:40:00,18.77,18.77,18.65,18.73,2844100.0,12.0725,12.0725,11.9954,12.0468,2844100.0
2009-08-07 09:50:00,18.73,18.77,18.65,18.65,2294500.0,12.0468,12.0725,11.9954,11.9954,2294500.0
2009-08-07 10:00:00,18.65,18.66,18.54,18.54,3528500.0,11.9954,12.0018,11.9246,11.9246,3528500.0
2009-08-07 10:10:00,18.55,18.62,18.5,18.6,3464900.0,11.931,11.9761,11.8989,11.9632,3464900.0
2009-08-07 10:20:00,18.6,18.68,18.56,18.66,1871000.0,11.9632,12.0147,11.9375,12.0018,1871000.0
2009-08-07 10:30:00,18.67,18.72,18.66,18.7,2860800.0,12.0082,12.0404,12.0018,12.0275,2860800.0
2009-08-07 10:40:00,18.7,18.7,18.65,18.69,4023000.0,12.0275,12.0275,11.9954,12.0211,4023000.0
2009-08-07 10:50:00,18.69,18.7,18.65,18.68,1453100.0,12.0211,12.0275,11.9954,12.0147,1453100.0
2009-08-07 11:00:00,18.67,18.73,18.65,18.67,1956800.0,12.0082,12.0468,11.9954,12.0082,1956800.0
2009-08-07 11:10:00,18.67,18.67,18.64,18.66,882000.0,12.0082,12.0082,11.9889,12.0018,882000.0
2009-08-07 11:20:00,18.66,18.68,18.65,18.65,799200.0,12.0018,12.0147,11.9954,11.9954,799200.0
2009-08-07 11:30:00,18.65,18.68,18.65,18.68,391800.0,11.9954,12.0147,11.9954,12.0147,391800.0
2009-08-07 11:40:00,18.68,18.68,18.64,18.67,1749300.0,12.0147,12.0147,11.9889,12.0082,1749300.0
2009-08-07 11:50:00,18.68,18.72,18.67,18.7,2426600.0,12.0147,12.0404,12.0082,12.0275,2426600.0
2009-08-07 12:00:00,18.71,18.72,18.69,18.72,1402800.0,12.034,12.0404,12.0211,12.0404,1402800.0
2009-08-07 12:10:00,18.71,18.72,18.7,18.72,687900.0,12.034,12.0404,12.0275,12.0404,687900.0
2009-08-07 12:20:00,18.72,18.73,18.7,18.7,527800.0,12.0404,12.0468,12.0275,12.0275,527800.0
2009-08-07 12:30:00,18.7,18.73,18.67,18.67,1270500.0,12.0275,12.0468,12.0082,12.0082,1270500.0
2009-08-07 12:40:00,18.67,18.68,18.65,18.66,573200.0,12.0082,12.0147,11.9954,12.0018,573200.0
2009-08-07 12:50:00,18.65,18.66,18.64,18.65,691100.0,11.9954,12.0018,11.9889,11.9954,691100.0
2009-08-07 13:00:00,18.65,18.68,18.65,18.66,789700.0,11.9954,12.0147,11.9954,12.0018,789700.0
2009-08-07 13:10:00,18.66,18.69,18.65,18.68,932500.0,12.0018,12.0211,11.9954,12.0147,932500.0
2009-08-07 13:20:00,18.69,18.78,18.68,18.78,1236200.0,12.0211,12.079,12.0147,12.079,1236200.0
2009-08-07 13:30:00,18.78,18.82,18.76,18.81,830600.0,12.079,12.1047,12.0661,12.0983,830600.0
2009-08-07 13:40:00,18.81,18.82,18.74,18.77,889400.0,12.0983,12.1047,12.0532,12.0725,889400.0
2009-08-07 13:50:00,18.77,18.77,18.73,18.76,564300.0,12.0725,12.0725,12.0468,12.0661,564300.0
2009-08-07 14:00:00,18.76,18.77,18.75,18.76,232800.0,12.0661,12.0725,12.0597,12.0661,232800.0
2009-08-07 14:10:00,18.76,18.79,18.75,18.76,457900.0,12.0661,12.0854,12.0597,12.0661,457900.0
2009-08-07 14:20:00,18.76,18.77,18.74,18.76,366600.0,12.0661,12.0725,12.0532,12.0661,366600.0
2009-08-07 14:30:00,18.75,18.78,18.74,18.77,545500.0,12.0597,12.079,12.0532,12.0725,545500.0
2009-08-07 14:40:00,18.77,18.77,18.74,18.75,260500.0,12.0725,12.0725,12.0532,12.0597,260500.0
2009-08-07 14:50:00,18.75,18.75,18.72,18.74,498600.0,12.0597,12.0597,12.0404,12.0532,498600.0
2009-08-07 15:00:00,18.73,18.74,18.67,18.69,976500.0,12.0468,12.0532,12.0082,12.0211,976500.0
2009-08-07 15:10:00,18.69,18.7,18.63,18.66,1273800.0,12.0211,12.0275,11.9825,12.0018,1273800.0
2009-08-07 15:20:00,18.66,18.71,18.63,18.7,1868000.0,12.0018,12.034,11.9825,12.0275,1868000.0
2009-08-07 15:30:00,18.7,18.71,18.66,18.69,1241700.0,12.0275,12.034,12.0018,12.0211,1241700.0
2009-08-07 15:40:00,18.68,18.71,18.66,18.66,879200.0,12.0147,12.034,12.0018,12.0018,879200.0
2009-08-07 15:50:00,18.67,18.71,18.64,18.65,2503300.0,12.0082,12.034,11.9889,11.9954,2503300.0
2009-08-10 09:30:00,18.6,18.78,18.56,18.73,3243600.0,11.9632,12.079,11.9375,12.0468,3243600.0
2009-08-10 09:40:00,18.74,18.75,18.67,18.7,2498500.0,12.0532,12.0597,12.0082,12.0275,2498500.0
2009-08-10 09:50:00,18.7,18.72,18.65,18.7,2773100.0,12.0275,12.0404,11.9954,12.0275,2773100.0
2009-08-10 10:00:00,18.7,18.7,18.65,18.7,936800.0,12.0275,12.0275,11.9954,12.0275,936800.0
2009-08-10 10:10:00,18.69,18.83,18.69,18.74,1714800.0,12.0211,12.1111,12.0211,12.0532,1714800.0
2009-08-10 10:20:00,18.74,18.79,18.73,18.79,797400.0,12.0532,12.0854,12.0468,12.0854,797400.0
2009-08-10 10:30:00,18.79,18.79,18.7,18.72,975100.0,12.0854,12.0854,12.0275,12.0404,975100.0
2009-08-10 10:40:00,18.71,18.77,18.71,18.74,1185300.0,12.034,12.0725,12.034,12.0532,1185300.0
2009-08-10 10:50:00,18.74,18.79,18.74,18.75,1062900.0,12.0532,12.0854,12.0532,12.0597,1062900.0
2009-08-10 11:00:00,18.76,18.77,18.71,18.71,1007700.0,12.0661,12.0725,12.034,12.034,1007700.0
2009-08-10 11:10:00,18.71,18.75,18.71,18.72,886800.0,12.034,12.0597,12.034,12.0404,886800.0
2009-08-10 11:20:00,18.71,18.72,18.67,18.68,1249100.0,12.034,12.0404,12.0082,12.0147,1249100.0
2009-08-10 11:30:00,18.68,18.69,18.65,18.68,927500.0,12.0147,12.0211,11.9954,12.0147,927500.0
2009-08-10 11:40:00,18.68,18.7,18.67,18.68,644600.0,12.0147,12.0275,12.0082,12.0147,644600.0
2009-08-10 11:50:00,18.67,18.7,18.67,18.69,620200.0,12.0082,12.0275,12.0082,12.0211,620200.0
2009-08-10 12:00:00,18.68,18.69,18.65,18.67,650400.0,12.0147,12.0211,11.9954,12.0082,650400.0
2009-08-10 12:10:00,18.67,18.69,18.66,18.67,732000.0,12.0082,12.0211,12.0018,12.0082,732000.0
2009-08-10 12:20:00,18.67,18.68,18.64,18.64,929900.0,12.0082,12.0147,11.9889,11.9889,929900.0
2009-08-10 12:30:00,18.64,18.65,18.61,18.62,837200.0,11.9889,11.9954,11.9696,11.9761,837200.0
2009-08-10 12:40:00,18.62,18.63,18.57,18.58,1562000.0,11.9761,11.9825,11.9439,11.9503,1562000.0
2009-08-10 12:50:00,18.58,18.63,18.58,18.62,1128300.0,11.9503,11.9825,11.9503,11.9761,1128300.0
2009-08-10 13:00:00,18.61,18.62,18.57,18.59,1219100.0,11.9696,11.9761,11.9439,11.9568,1219100.0
2009-08-10 13:10:00,18.6,18.62,18.59,18.61,1037900.0,11.9632,11.9761,11.9568,11.9696,1037900.0
2009-08-10 13:20:00,18.62,18.64,18.61,18.64,1462000.0,11.9761,11.9889,11.9696,11.9889,1462000.0
2009-08-10 13:30:00,18.64,18.67,18.63,18.66,477800.0,11.9889,12.0082,11.9825,12.0018,477800.0
2009-08-10 13:40:00,18.67,18.68,18.65,18.66,364300.0,12.0082,12.0147,11.9954,12.0018,364300.0
2009-08-10 13:50:00,18.65,18.67,18.65,18.65,444900.0,11.9954,12.0082,11.9954,11.9954,444900.0
2009-08-10 14:00:00,18.66,18.7,18.65,18.69,933100.0,12.0018,12.0275,11.9954,12.0211,933100.0
2009-08-10 14:10:00,18.7,18.71,18.65,18.65,1128400.0,12.0275,12.034,11.9954,11.9954,1128400.0
2009-08-10 14:20:00,18.65,18.69,18.65,18.68,746400.0,11.9954,12.0211,11.9954,12.0147,746400.0
2009-08-10 14:30:00,18.68,18.7,18.66,18.68,865400.0,12.0147,12.0275,12.0018,12.0147,865400.0
2009-08-10 14:40:00,18.68,18.73,18.65,18.71,1945000.0,12.0147,12.0468,11.9954,12.034,1945000.0
2009-08-10 14:50:00,18.71,18.74,18.7,18.72,985300.0,12.034,12.0532,12.0275,12.0404,985300.0
2009-08-10 15:00:00,18.72,18.77,18.71,18.73,1169100.0,12.0404,12.0725,12.034,12.0468,1169100.0
2009-08-10 15:10:00,18.74,18.75,18.72,18.74,429700.0,12.0532,12.0597,12.0404,12.0532,429700.0
2009-08-10 15:20:00,18.73,18.78,18.72,18.77,1023500.0,12.0468,12.079,12.0404,12.0725,1023500.0
2009-08-10 15:30:00,18.78,18.78,18.75,18.76,774400.0,12.079,12.079,12.0597,12.0661,774400.0
2009-08-10 15:40:00,18.76,18.77,18.73,18.77,1276900.0,12.0661,12.0725,12.0468,12.0725,1276900.0
2009-08-10 15:50:00,18.76,18.78,18.75,18.78,2579500.0,12.0661,12.079,12.0597,12.079,2579500.0
2009-08-11 09:30:00,18.7,18.95,18.7,18.9,2657500.0,12.0275,12.1883,12.0275,12.1562,2657500.0
2009-08-11 09:40:00,18.9,18.91,18.65,18.72,2259700.0,12.1562,12.1626,11.9954,12.0404,2259700.0
2009-08-11 09:50:00,18.72,18.76,18.66,18.72,1248000.0,12.0404,12.0661,12.0018,12.0404,1248000.0
2009-08-11 10:00:00,18.71,18.72,18.62,18.67,1854600.0,12.034,12.0404,11.9761,12.0082,1854600.0
2009-08-11 10:10:00,18.68,18.77,18.67,18.7,1578800.0,12.0147,12.0725,12.0082,12.0275,1578800.0
2009-08-11 10:20:00,18.69,18.71,18.65,18.66,808300.0,12.0211,12.034,11.9954,12.0018,808300.0
2009-08-11 10:30:00,18.66,18.68,18.64,18.67,1077500.0,12.0018,12.0147,11.9889,12.0082,1077500.0
2009-08-11 10:40:00,18.67,18.68,18.64,18.64,604200.0,12.0082,12.0147,11.9889,11.9889,604200.0
2009-08-11 10:50:00,18.64,18.68,18.63,18.68,985000.0,11.9889,12.0147,11.9825,12.0147,985000.0
2009-08-11 11:00:00,18.67,18.7,18.66,18.67,708000.0,12.0082,12.0275,12.0018,12.0082,708000.0
2009-08-11 11:10:00,18.68,18.69,18.63,18.65,702400.0,12.0147,12.0211,11.9825,11.9954,702400.0
2009-08-11 11:20:00,18.66,18.7,18.65,18.7,473200.0,12.0018,12.0275,11.9954,12.0275,473200.0
2009-08-11 11:30:00,18.7,18.71,18.67,18.67,608800.0,12.0275,12.034,12.0082,12.0082,608800.0
2009-08-11 11:40:00,18.67,18.7,18.67,18.67,448100.0,12.0082,12.0275,12.0082,12.0082,448100.0
2009-08-11 11:50:00,18.67,18.71,18.67,18.69,346100.0,12.0082,12.034,12.0082,12.0211,346100.0
2009-08-11 12:00:00,18.68,18.68,18.65,18.66,368300.0,12.0147,12.0147,11.9954,12.0018,368300.0
2009-08-11 12:10:00,18.66,18.68,18.65,18.68,190400.0,12.0018,12.0147,11.9954,12.0147,190400.0
2009-08-11 12:20:00,18.67,18.68,18.65,18.66,426600.0,12.0082,12.0147,11.9954,12.0018,426600.0
2009-08-11 12:30:00,18.65,18.69,18.65,18.69,304200.0,11.9954,12.0211,11.9954,12.0211,304200.0
2009-08-11 12:40:00,18.68,18.7,18.65,18.66,380700.0,12.0147,12.0275,11.9954,12.0018,380700.0
2009-08-11 12:50:00,18.65,18.66,18.65,18.65,220900.0,11.9954,12.0018,11.9954,11.9954,220900.0
2009-08-11 13:00:00,18.66,18.67,18.65,18.66,874000.0,12.0018,12.0082,11.9954,12.0018,874000.0
2009-08-11 13:10:00,18.66,18.67,18.65,18.66,315900.0,12.0018,12.0082,11.9954,12.0018,315900.0
2009-08-11 13:20:00,18.66,18.68,18.65,18.65,503800.0,12.0018,12.0147,11.9954,11.9954,503800.0
2009-08-11 13:30:00,18.66,18.67,18.65,18.65,251500.0,12.0018,12.0082,11.9954,11.9954,251500.0
2009-08-11 13:40:00,18.65,18.66,18.65,18.65,213700.0,11.9954,12.0018,11.9954,11.9954,213700.0
2009-08-11 13:50:00,18.66,18.67,18.65,18.65,629600.0,12.0018,12.0082,11.9954,11.9954,629600.0
2009-08-11 14:00:00,18.66,18.68,18.65,18.67,390100.0,12.0018,12.0147,11.9954,12.0082,390100.0
2009-08-11 14:10:00,18.68,18.7,18.67,18.69,536900.0,12.0147,12.0275,12.0082,12.0211,536900.0
2009-08-11 14:20:00,18.68,18.72,18.68,18.7,725100.0,12.0147,12.0404,12.0147,12.0275,725100.0
2009-08-11 14:30:00,18.7,18.72,18.69,18.7,486400.0,12.0275,12.0404,12.0211,12.0275,486400.0
2009-08-11 14:40:00,18.71,18.71,18.68,18.69,308300.0,12.034,12.034,12.0147,12.0211,308300.0
2009-08-11 14:50:00,18.68,18.72,18.68,18.72,752300.0,12.0147,12.0404,12.0147,12.0404,752300.0
2009-08-11 15:00:00,18.71,18.75,18.69,18.69,843700.0,12.034,12.0597,12.0211,12.0211,843700.0
2009-08-11 15:10:00,18.69,18.71,18.68,18.69,462100.0,12.0211,12.034,12.0147,12.0211,462100.0
2009-08-11 15:20:00,18.69,18.75,18.69,18.74,531200.0,12.0211,12.0597,12.0211,12.0532,531200.0
2009-08-11 15:30:00,18.74,18.75,18.71,18.71,794500.0,12.0532,12.0597,12.034,12.034,794500.0
2009-08-11 15:40:00,18.72,18.77,18.71,18.72,871500.0,12.0404,12.0725,12.034,12.0404,871500.0
2009-08-11 15:50:00,18.73,18.73,18.64,18.64,1936600.0,12.0468,12.0468,11.9889,11.9889,1936600.0
2009-08-12 09:30:00,18.68,18.86,18.66,18.85,2808000.0,12.0147,12.1304,12.0018,12.124,2808000.0
2009-08-12 09:40:00,18.84,18.95,18.84,18.93,2675100.0,12.1176,12.1883,12.1176,12.1755,2675100.0
2009-08-12 09:50:00,18.93,19.09,18.92,18.99,4064800.0,12.1755,12.2784,12.169,12.214,4064800.0
2009-08-12 10:00:00,19.0,19.05,18.93,18.96,2516400.0,12.2205,12.2526,12.1755,12.1947,2516400.0
2009-08-12 10:10:00,18.96,18.98,18.91,18.96,1727000.0,12.1947,12.2076,12.1626,12.1947,1727000.0
2009-08-12 10:20:00,18.96,19.02,18.95,18.99,1876100.0,12.1947,12.2333,12.1883,12.214,1876100.0
2009-08-12 10:30:00,18.98,18.99,18.93,18.93,1383900.0,12.2076,12.214,12.1755,12.1755,1383900.0
2009-08-12 10:40:00,18.93,18.97,18.92,18.95,1010500.0,12.1755,12.2012,12.169,12.1883,1010500.0
2009-08-12 10:50:00,18.96,19.0,18.93,19.0,1078300.0,12.1947,12.2205,12.1755,12.2205,1078300.0
2009-08-12 11:00:00,19.0,19.03,18.97,18.98,1615000.0,12.2205,12.2398,12.2012,12.2076,1615000.0
2009-08-12 11:10:00,18.98,19.01,18.94,18.95,1310700.0,12.2076,12.2269,12.1819,12.1883,1310700.0
2009-08-12 11:20:00,18.95,18.95,18.9,18.91,739700.0,12.1883,12.1883,12.1562,12.1626,739700.0
2009-08-12 11:30:00,18.91,18.94,18.89,18.93,993500.0,12.1626,12.1819,12.1497,12.1755,993500.0
2009-08-12 11:40:00,18.93,18.94,18.9,18.92,363600.0,12.1755,12.1819,12.1562,12.169,363600.0
2009-08-12 11:50:00,18.92,18.92,18.87,18.88,907800.0,12.169,12.169,12.1369,12.1433,907800.0
2009-08-12 12:00:00,18.89,18.9,18.87,18.87,326800.0,12.1497,12.1562,12.1369,12.1369,326800.0
2009-08-12 12:10:00,18.88,18.89,18.87,18.88,200300.0,12.1433,12.1497,12.1369,12.1433,200300.0
2009-08-12 12:20:00,18.87,18.88,18.85,18.87,278600.0,12.1369,12.1433,12.124,12.1369,278600.0
2009-08-12 12:30:00,18.86,18.89,18.86,18.87,412200.0,12.1304,12.1497,12.1304,12.1369,412200.0
2009-08-12 12:40:00,18.87,18.88,18.84,18.86,318900.0,12.1369,12.1433,12.1176,12.1304,318900.0
2009-08-12 12:50:00,18.86,18.9,18.85,18.88,619600.0,12.1304,12.1562,12.124,12.1433,619600.0
2009-08-12 13:00:00,18.89,18.89,18.86,18.88,505800.0,12.1497,12.1497,12.1304,12.1433,505800.0
2009-08-12 13:10:00,18.88,18.9,18.85,18.87,851400.0,12.1433,12.1562,12.124,12.1369,851400.0
2009-08-12 13:20:00,18.86,18.89,18.86,18.89,461500.0,12.1304,12.1497,12.1304,12.1497,461500.0
2009-08-12 13:30:00,18.88,18.9,18.86,18.87,627800.0,12.1433,12.1562,12.1304,12.1369,627800.0
2009-08-12 13:40:00,18.86,18.89,18.81,18.82,1132800.0,12.1304,12.1497,12.0983,12.1047,1132800.0
2009-08-12 13:50:00,18.82,18.84,18.8,18.82,1008600.0,12.1047,12.1176,12.0918,12.1047,1008600.0
2009-08-12 14:00:00,18.82,18.84,18.77,18.81,1449900.0,12.1047,12.1176,12.0725,12.0983,1449900.0
2009-08-12 14:10:00,18.82,18.87,18.75,18.77,932000.0,12.1047,12.1369,12.0597,12.0725,932000.0
2009-08-12 14:20:00,18.78,18.85,18.75,18.75,1270000.0,12.079,12.124,12.0597,12.0597,1270000.0
2009-08-12 14:30:00,18.75,18.81,18.73,18.77,883100.0,12.0597,12.0983,12.0468,12.0725,883100.0
2009-08-12 14:40:00,18.76,18.81,18.73,18.81,821200.0,12.0661,12.0983,12.0468,12.0983,821200.0
2009-08-12 14:50:00,18.81,18.97,18.79,18.97,1865900.0,12.0983,12.2012,12.0854,12.2012,1865900.0
2009-08-12 15:00:00,18.97,19.01,18.95,18.95,2059900.0,12.2012,12.2269,12.1883,12.1883,2059900.0
2009-08-12 15:10:00,18.95,18.99,18.94,18.96,957200.0,12.1883,12.214,12.1819,12.1947,957200.0
2009-08-12 15:20:00,18.95,18.99,18.93,18.95,1552900.0,12.1883,12.214,12.1755,12.1883,1552900.0
2009-08-12 15:30:00,18.94,18.98,18.92,18.94,1296700.0,12.1819,12.2076,12.169,12.1819,1296700.0
2009-08-12 15:40:00,18.94,18.95,18.83,18.88,1982300.0,12.1819,12.1883,12.1111,12.1433,1982300.0
2009-08-12 15:50:00,18.88,18.89,18.78,18.84,3270300.0,12.1433,12.1497,12.079,12.1176,3270300.0
2009-08-13 09:30:00,18.97,19.06,18.92,19.04,3151600.0,12.2012,12.2591,12.169,12.2462,3151600.0
2009-08-13 09:40:00,19.04,19.08,18.9,18.98,2944700.0,12.2462,12.2719,12.1562,12.2076,2944700.0
2009-08-13 09:50:00,18.98,18.99,18.79,18.8,2635300.0,12.2076,12.214,12.0854,12.0918,2635300.0
2009-08-13 10:00:00,18.79,18.89,18.78,18.86,1970500.0,12.0854,12.1497,12.079,12.1304,1970500.0
2009-08-13 10:10:00,18.85,18.88,18.81,18.85,1068200.0,12.124,12.1433,12.0983,12.124,1068200.0
2009-08-13 10:20:00,18.84,18.96,18.84,18.91,2157300.0,12.1176,12.1947,12.1176,12.1626,2157300.0
2009-08-13 10:30:00,18.91,18.96,18.84,18.94,985100.0,12.1626,12.1947,12.1176,12.1819,985100.0
2009-08-13 10:40:00,18.94,18.97,18.91,18.91,633000.0,12.1819,12.2012,12.1626,12.1626,633000.0
2009-08-13 10:50:00,18.91,19.03,18.9,18.97,1564300.0,12.1626,12.2398,12.1562,12.2012,1564300.0
2009-08-13 11:00:00,18.97,19.0,18.95,18.95,640900.0,12.2012,12.2205,12.1883,12.1883,640900.0
2009-08-13 11:10:00,18.95,18.96,18.88,18.91,973400.0,12.1883,12.1947,12.1433,12.1626,973400.0
2009-08-13 11:20:00,18.91,18.94,18.88,18.9,638500.0,12.1626,12.1819,12.1433,12.1562,638500.0
2009-08-13 11:30:00,18.9,18.92,18.86,18.92,526000.0,12.1562,12.169,12.1304,12.169,526000.0
2009-08-13 11:40:00,18.91,18.92,18.88,18.88,336500.0,12.1626,12.169,12.1433,12.1433,336500.0
2009-08-13 11:50:00,18.88,18.93,18.88,18.92,566500.0,12.1433,12.1755,12.1433,12.169,566500.0
2009-08-13 12:00:00,18.92,18.94,18.91,18.93,505800.0,12.169,12.1819,12.1626,12.1755,505800.0
2009-08-13 12:10:00,18.93,18.94,18.9,18.94,358600.0,12.1755,12.1819,12.1562,12.1819,358600.0
2009-08-13 12:20:00,18.94,18.96,18.93,18.95,376500.0,12.1819,12.1947,12.1755,12.1883,376500.0
2009-08-13 12:30:00,18.94,18.97,18.94,18.96,499700.0,12.1819,12.2012,12.1819,12.1947,499700.0
2009-08-13 12:40:00,18.96,18.98,18.94,18.96,392100.0,12.1947,12.2076,12.1819,12.1947,392100.0
2009-08-13 12:50:00,18.95,18.96,18.92,18.93,244200.0,12.1883,12.1947,12.169,12.1755,244200.0
2009-08-13 13:00:00,18.93,19.01,18.93,19.0,1047700.0,12.1755,12.2269,12.1755,12.2205,1047700.0
2009-08-13 13:10:00,19.01,19.01,18.96,18.98,837700.0,12.2269,12.2269,12.1947,12.2076,837700.0
2009-08-13 13:20:00,18.98,19.01,18.97,18.97,450800.0,12.2076,12.2269,12.2012,12.2012,450800.0
2009-08-13 13:30:00,18.97,18.99,18.97,18.98,304100.0,12.2012,12.214,12.2012,12.2076,304100.0
2009-08-13 13:40:00,18.99,19.0,18.96,18.97,401500.0,12.214,12.2205,12.1947,12.2012,401500.0
2009-08-13 13:50:00,18.97,18.98,18.9,18.93,1280000.0,12.2012,12.2076,12.1562,12.1755,1280000.0
2009-08-13 14:00:00,18.93,18.93,18.9,18.91,500900.0,12.1755,12.1755,12.1562,12.1626,500900.0
2009-08-13 14:10:00,18.92,18.92,18.84,18.89,1506900.0,12.169,12.169,12.1176,12.1497,1506900.0
2009-08-13 14:20:00,18.9,18.9,18.88,18.89,447500.0,12.1562,12.1562,12.1433,12.1497,447500.0
2009-08-13 14:30:00,18.89,18.92,18.88,18.92,668000.0,12.1497,12.169,12.1433,12.169,668000.0
2009-08-13 14:40:00,18.92,18.94,18.91,18.92,449000.0,12.169,12.1819,12.1626,12.169,449000.0
2009-08-13 14:50:00,18.93,18.93,18.84,18.84,683900.0,12.1755,12.1755,12.1176,12.1176,683900.0
2009-08-13 15:00:00,18.84,18.91,18.84,18.9,899300.0,12.1176,12.1626,12.1176,12.1562,899300.0
2009-08-13 15:10:00,18.9,18.99,18.9,18.97,1470900.0,12.1562,12.214,12.1562,12.2012,1470900.0
2009-08-13 15:20:00,18.96,19.0,18.96,18.97,1459800.0,12.1947,12.2205,12.1947,12.2012,1459800.0
2009-08-13 15:30:00,18.97,19.01,18.97,18.99,1071600.0,12.2012,12.2269,12.2012,12.214,1071600.0
2009-08-13 15:40:00,18.99,19.04,18.98,19.03,1731200.0,12.214,12.2462,12.2076,12.2398,1731200.0
2009-08-13 15:50:00,19.03,19.07,18.99,19.07,3150800.0,12.2398,12.2655,12.214,12.2655,3150800.0
2009-08-14 09:30:00,18.97,19.0,18.79,18.82,2567300.0,12.2012,12.2205,12.0854,12.1047,2567300.0
2009-08-14 09:40:00,18.82,18.84,18.75,18.82,1656700.0,12.1047,12.1176,12.0597,12.1047,1656700.0
2009-08-14 09:50:00,18.83,18.87,18.7,18.74,2684500.0,12.1111,12.1369,12.0275,12.0532,2684500.0
2009-08-14 10:00:00,18.75,18.87,18.63,18.69,2508600.0,12.0597,12.1369,11.9825,12.0211,2508600.0
2009-08-14 10:10:00,18.68,18.69,18.6,18.66,1904900.0,12.0147,12.0211,11.9632,12.0018,1904900.0
2009-08-14 10:20:00,18.65,18.67,18.6,18.63,1322500.0,11.9954,12.0082,11.9632,11.9825,1322500.0
2009-08-14 10:30:00,18.63,18.66,18.6,18.64,1456200.0,11.9825,12.0018,11.9632,11.9889,1456200.0
2009-08-14 10:40:00,18.64,18.67,18.6,18.65,1365300.0,11.9889,12.0082,11.9632,11.9954,1365300.0
2009-08-14 10:50:00,18.66,18.66,18.6,18.63,863300.0,12.0018,12.0018,11.9632,11.9825,863300.0
2009-08-14 11:00:00,18.64,18.66,18.6,18.62,1222300.0,11.9889,12.0018,11.9632,11.9761,1222300.0
2009-08-14 11:10:00,18.6,18.64,18.6,18.62,814000.0,11.9632,11.9889,11.9632,11.9761,814000.0
2009-08-14 11:20:00,18.62,18.64,18.61,18.61,522000.0,11.9761,11.9889,11.9696,11.9696,522000.0
2009-08-14 11:30:00,18.61,18.65,18.58,18.63,1283000.0,11.9696,11.9954,11.9503,11.9825,1283000.0
2009-08-14 11:40:00,18.64,18.64,18.61,18.63,364600.0,11.9889,11.9889,11.9696,11.9825,364600.0
2009-08-14 11:50:00,18.62,18.63,18.61,18.61,568300.0,11.9761,11.9825,11.9696,11.9696,568300.0
2009-08-14 12:00:00,18.61,18.65,18.61,18.65,900600.0,11.9696,11.9954,11.9696,11.9954,900600.0
2009-08-14 12:10:00,18.65,18.7,18.64,18.67,623400.0,11.9954,12.0275,11.9889,12.0082,623400.0
2009-08-14 12:20:00,18.67,18.68,18.64,18.66,352200.0,12.0082,12.0147,11.9889,12.0018,352200.0
2009-08-14 12:30:00,18.65,18.66,18.63,18.65,228300.0,11.9954,12.0018,11.9825,11.9954,228300.0
2009-08-14 12:40:00,18.64,18.66,18.61,18.65,460800.0,11.9889,12.0018,11.9696,11.9954,460800.0
2009-08-14 12:50:00,18.65,18.69,18.65,18.69,524900.0,11.9954,12.0211,11.9954,12.0211,524900.0
2009-08-14 13:00:00,18.69,18.69,18.66,18.67,605500.0,12.0211,12.0211,12.0018,12.0082,605500.0
2009-08-14 13:10:00,18.66,18.7,18.65,18.69,363300.0,12.0018,12.0275,11.9954,12.0211,363300.0
2009-08-14 13:20:00,18.69,18.7,18.66,18.68,761000.0,12.0211,12.0275,12.0018,12.0147,761000.0
2009-08-14 13:30:00,18.68,18.68,18.64,18.64,299800.0,12.0147,12.0147,11.9889,11.9889,299800.0
2009-08-14 13:40:00,18.64,18.71,18.64,18.7,663700.0,11.9889,12.034,11.9889,12.0275,663700.0
2009-08-14 13:50:00,18.7,18.73,18.7,18.72,800600.0,12.0275,12.0468,12.0275,12.0404,800600.0
2009-08-14 14:00:00,18.72,18.72,18.67,18.67,863200.0,12.0404,12.0404,12.0082,12.0082,863200.0
2009-08-14 14:10:00,18.68,18.72,18.66,18.71,695900.0,12.0147,12.0404,12.0018,12.034,695900.0
2009-08-14 14:20:00,18.71,18.71,18.67,18.68,347500.0,12.034,12.034,12.0082,12.0147,347500.0
2009-08-14 14:30:00,18.68,18.7,18.66,18.68,428800.0,12.0147,12.0275,12.0018,12.0147,428800.0
2009-08-14 14:40:00,18.69,18.73,18.67,18.71,991200.0,12.0211,12.0468,12.0082,12.034,991200.0
2009-08-14 14:50:00,18.71,18.72,18.64,18.65,1014400.0,12.034,12.0404,11.9889,11.9954,1014400.0
2009-08-14 15:00:00,18.66,18.69,18.65,18.67,490300.0,12.0018,12.0211,11.9954,12.0082,490300.0
2009-08-14 15:10:00,18.68,18.68,18.64,18.67,578500.0,12.0147,12.0147,11.9889,12.0082,578500.0
2009-08-14 15:20:00,18.67,18.68,18.61,18.62,600000.0,12.0082,12.0147,11.9696,11.9761,600000.0
2009-08-14 15:30:00,18.62,18.7,18.61,18.69,1159800.0,11.9761,12.0275,11.9696,12.0211,1159800.0
2009-08-14 15:40:00,18.69,18.73,18.65,18.68,1541000.0,12.0211,12.0468,11.9954,12.0147,1541000.0
2009-08-14 15:50:00,18.69,18.76,18.68,18.76,3581100.0,12.0211,12.0661,12.0147,12.0661,3581100.0
2009-08-17 09:30:00,18.44,18.57,18.41,18.46,2620300.0,11.8603,11.9439,11.841,11.8732,2620300.0
2009-08-17 09:40:00,18.46,18.57,18.45,18.49,2818100.0,11.8732,11.9439,11.8667,11.8925,2818100.0
2009-08-17 09:50:00,18.48,18.54,18.47,18.52,1415800.0,11.886,11.9246,11.8796,11.9117,1415800.0
2009-08-17 10:00:00,18.52,18.53,18.47,18.48,1313700.0,11.9117,11.9182,11.8796,11.886,1313700.0
2009-08-17 10:10:00,18.48,18.52,18.45,18.49,1584600.0,11.886,11.9117,11.8667,11.8925,1584600.0
2009-08-17 10:20:00,18.48,18.5,18.48,18.48,869200.0,11.886,11.8989,11.886,11.886,869200.0
2009-08-17 10:30:00,18.48,18.54,18.48,18.51,1198700.0,11.886,11.9246,11.886,11.9053,1198700.0
2009-08-17 10:40:00,18.51,18.54,18.48,18.49,1112200.0,11.9053,11.9246,11.886,11.8925,1112200.0
2009-08-17 10:50:00,18.48,18.51,18.46,18.47,1120400.0,11.886,11.9053,11.8732,11.8796,1120400.0
2009-08-17 11:00:00,18.48,18.48,18.45,18.45,894000.0,11.886,11.886,11.8667,11.8667,894000.0
2009-08-17 11:10:00,18.46,18.46,18.44,18.44,1453700.0,11.8732,11.8732,11.8603,11.8603,1453700.0
2009-08-17 11:20:00,18.44,18.55,18.44,18.52,1521700.0,11.8603,11.931,11.8603,11.9117,1521700.0
2009-08-17 11:30:00,18.52,18.52,18.5,18.52,279300.0,11.9117,11.9117,11.8989,11.9117,279300.0
2009-08-17 11:40:00,18.51,18.53,18.5,18.5,631000.0,11.9053,11.9182,11.8989,11.8989,631000.0
2009-08-17 11:50:00,18.5,18.56,18.5,18.51,576900.0,11.8989,11.9375,11.8989,11.9053,576900.0
2009-08-17 12:00:00,18.52,18.53,18.5,18.5,516600.0,11.9117,11.9182,11.8989,11.8989,516600.0
2009-08-17 12:10:00,18.5,18.53,18.49,18.5,516600.0,11.8989,11.9182,11.8925,11.8989,516600.0
2009-08-17 12:20:00,18.5,18.54,18.49,18.53,330600.0,11.8989,11.9246,11.8925,11.9182,330600.0
2009-08-17 12:30:00,18.54,18.55,18.53,18.53,422700.0,11.9246,11.931,11.9182,11.9182,422700.0
2009-08-17 12:40:00,18.54,18.55,18.51,18.52,339500.0,11.9246,11.931,11.9053,11.9117,339500.0
2009-08-17 12:50:00,18.51,18.53,18.51,18.51,268200.0,11.9053,11.9182,11.9053,11.9053,268200.0
2009-08-17 13:00:00,18.51,18.52,18.47,18.47,541800.0,11.9053,11.9117,11.8796,11.8796,541800.0
2009-08-17 13:10:00,18.48,18.51,18.47,18.49,1303900.0,11.886,11.9053,11.8796,11.8925,1303900.0
2009-08-17 13:20:00,18.49,18.52,18.48,18.51,728200.0,11.8925,11.9117,11.886,11.9053,728200.0
2009-08-17 13:30:00,18.5,18.51,18.48,18.49,1206700.0,11.8989,11.9053,11.886,11.8925,1206700.0
2009-08-17 13:40:00,18.49,18.55,18.47,18.51,1684100.0,11.8925,11.931,11.8796,11.9053,1684100.0
2009-08-17 13:50:00,18.51,18.58,18.51,18.57,863000.0,11.9053,11.9503,11.9053,11.9439,863000.0
2009-08-17 14:00:00,18.57,18.58,18.52,18.53,476100.0,11.9439,11.9503,11.9117,11.9182,476100.0
2009-08-17 14:10:00,18.52,18.54,18.52,18.53,253600.0,11.9117,11.9246,11.9117,11.9182,253600.0
2009-08-17 14:20:00,18.52,18.53,18.49,18.52,1105400.0,11.9117,11.9182,11.8925,11.9117,1105400.0
2009-08-17 14:30:00,18.52,18.53,18.49,18.5,556400.0,11.9117,11.9182,11.8925,11.8989,556400.0
2009-08-17 14:40:00,18.5,18.51,18.48,18.48,657300.0,11.8989,11.9053,11.886,11.886,657300.0
2009-08-17 14:50:00,18.48,18.5,18.47,18.49,551500.0,11.886,11.8989,11.8796,11.8925,551500.0
2009-08-17 15:00:00,18.5,18.54,18.49,18.52,1051700.0,11.8989,11.9246,11.8925,11.9117,1051700.0
2009-08-17 15:10:00,18.52,18.52,18.49,18.49,560100.0,11.9117,11.9117,11.8925,11.8925,560100.0
2009-08-17 15:20:00,18.5,18.51,18.47,18.49,1237100.0,11.8989,11.9053,11.8796,11.8925,1237100.0
2009-08-17 15:30:00,18.48,18.51,18.47,18.48,1510500.0,11.886,11.9053,11.8796,11.886,1510500.0
2009-08-17 15:40:00,18.48,18.51,18.45,18.46,2228100.0,11.886,11.9053,11.8667,11.8732,2228100.0
2009-08-17 15:50:00,18.45,18.53,18.45,18.46,3196500.0,11.8667,11.9182,11.8667,11.8732,3196500.0
2009-08-18 09:30:00,18.49,18.6,18.46,18.58,2616400.0,11.8925,11.9632,11.8732,11.9503,2616400.0
2009-08-18 09:40:00,18.57,18.61,18.49,18.54,2200700.0,11.9439,11.9696,11.8925,11.9246,2200700.0
2009-08-18 09:50:00,18.55,18.64,18.53,18.6,1902600.0,11.931,11.9889,11.9182,11.9632,1902600.0
2009-08-18 10:00:00,18.6,18.66,18.58,18.66,1671200.0,11.9632,12.0018,11.9503,12.0018,1671200.0
2009-08-18 10:10:00,18.66,18.68,18.59,18.65,1969100.0,12.0018,12.0147,11.9568,11.9954,1969100.0
2009-08-18 10:20:00,18.64,18.68,18.61,18.61,1144900.0,11.9889,12.0147,11.9696,11.9696,1144900.0
2009-08-18 10:30:00,18.61,18.65,18.6,18.64,1269500.0,11.9696,11.9954,11.9632,11.9889,1269500.0
2009-08-18 10:40:00,18.64,18.65,18.59,18.6,1016800.0,11.9889,11.9954,11.9568,11.9632,1016800.0
2009-08-18 10:50:00,18.61,18.61,18.56,18.58,1233800.0,11.9696,11.9696,11.9375,11.9503,1233800.0
2009-08-18 11:00:00,18.58,18.6,18.55,18.59,1116400.0,11.9503,11.9632,11.931,11.9568,1116400.0
2009-08-18 11:10:00,18.59,18.62,18.57,18.58,1013900.0,11.9568,11.9761,11.9439,11.9503,1013900.0
2009-08-18 11:20:00,18.58,18.61,18.57,18.61,620300.0,11.9503,11.9696,11.9439,11.9696,620300.0
2009-08-18 11:30:00,18.62,18.67,18.61,18.65,1356300.0,11.9761,12.0082,11.9696,11.9954,1356300.0
2009-08-18 11:40:00,18.65,18.65,18.62,18.63,437700.0,11.9954,11.9954,11.9761,11.9825,437700.0
2009-08-18 11:50:00,18.64,18.67,18.62,18.65,835000.0,11.9889,12.0082,11.9761,11.9954,835000.0
2009-08-18 12:00:00,18.65,18.71,18.65,18.69,876000.0,11.9954,12.034,11.9954,12.0211,876000.0
2009-08-18 12:10:00,18.7,18.71,18.67,18.69,578700.0,12.0275,12.034,12.0082,12.0211,578700.0
2009-08-18 12:20:00,18.7,18.75,18.69,18.74,894700.0,12.0275,12.0597,12.0211,12.0532,894700.0
2009-08-18 12:30:00,18.75,18.75,18.72,18.73,506100.0,12.0597,12.0597,12.0404,12.0468,506100.0
2009-08-18 12:40:00,18.73,18.75,18.72,18.75,441700.0,12.0468,12.0597,12.0404,12.0597,441700.0
2009-08-18 12:50:00,18.75,18.75,18.73,18.74,429000.0,12.0597,12.0597,12.0468,12.0532,429000.0
2009-08-18 13:00:00,18.74,18.8,18.73,18.76,971600.0,12.0532,12.0918,12.0468,12.0661,971600.0
2009-08-18 13:10:00,18.76,18.77,18.72,18.73,569800.0,12.0661,12.0725,12.0404,12.0468,569800.0
2009-08-18 13:20:00,18.73,18.76,18.72,18.75,639000.0,12.0468,12.0661,12.0404,12.0597,639000.0
2009-08-18 13:30:00,18.76,18.76,18.72,18.73,758000.0,12.0661,12.0661,12.0404,12.0468,758000.0
2009-08-18 13:40:00,18.73,18.73,18.72,18.73,167400.0,12.0468,12.0468,12.0404,12.0468,167400.0
2009-08-18 13:50:00,18.72,18.79,18.72,18.78,901000.0,12.0404,12.0854,12.0404,12.079,901000.0
2009-08-18 14:00:00,18.78,18.81,18.78,18.8,781300.0,12.079,12.0983,12.079,12.0918,781300.0
2009-08-18 14:10:00,18.8,18.83,18.79,18.82,506100.0,12.0918,12.1111,12.0854,12.1047,506100.0
2009-08-18 14:20:00,18.82,18.85,18.79,18.85,780700.0,12.1047,12.124,12.0854,12.124,780700.0
2009-08-18 14:30:00,18.85,18.87,18.8,18.81,1453200.0,12.124,12.1369,12.0918,12.0983,1453200.0
2009-08-18 14:40:00,18.81,18.84,18.8,18.82,488200.0,12.0983,12.1176,12.0918,12.1047,488200.0
2009-08-18 14:50:00,18.82,18.83,18.8,18.82,574900.0,12.1047,12.1111,12.0918,12.1047,574900.0
2009-08-18 15:00:00,18.82,18.84,18.81,18.84,651900.0,12.1047,12.1176,12.0983,12.1176,651900.0
2009-08-18 15:10:00,18.84,18.85,18.81,18.84,536100.0,12.1176,12.124,12.0983,12.1176,536100.0
2009-08-18 15:20:00,18.84,18.86,18.81,18.81,670700.0,12.1176,12.1304,12.0983,12.0983,670700.0
2009-08-18 15:30:00,18.81,18.82,18.77,18.79,795600.0,12.0983,12.1047,12.0725,12.0854,795600.0
2009-08-18 15:40:00,18.79,18.82,18.78,18.79,859900.0,12.0854,12.1047,12.079,12.0854,859900.0
2009-08-18 15:50:00,18.8,18.84,18.75,18.77,3164900.0,12.0918,12.1176,12.0597,12.0725,3164900.0
2009-08-19 09:30:00,18.55,18.68,18.51,18.58,2929600.0,11.931,12.0147,11.9053,11.9503,2929600.0
2009-08-19 09:40:00,18.58,18.66,18.57,18.62,2186700.0,11.9503,12.0018,11.9439,11.9761,2186700.0
2009-08-19 09:50:00,18.62,18.69,18.58,18.64,1391800.0,11.9761,12.0211,11.9503,11.9889,1391800.0
2009-08-19 10:00:00,18.63,18.75,18.63,18.71,2053200.0,11.9825,12.0597,11.9825,12.034,2053200.0
2009-08-19 10:10:00,18.72,18.72,18.6,18.6,1827000.0,12.0404,12.0404,11.9632,11.9632,1827000.0
2009-08-19 10:20:00,18.61,18.66,18.59,18.65,1330900.0,11.9696,12.0018,11.9568,11.9954,1330900.0
2009-08-19 10:30:00,18.66,18.7,18.64,18.67,1226600.0,12.0018,12.0275,11.9889,12.0082,1226600.0
2009-08-19 10:40:00,18.66,18.71,18.61,18.62,1593500.0,12.0018,12.034,11.9696,11.9761,1593500.0
2009-08-19 10:50:00,18.62,18.63,18.57,18.59,667700.0,11.9761,11.9825,11.9439,11.9568,667700.0
2009-08-19 11:00:00,18.59,18.62,18.57,18.57,813000.0,11.9568,11.9761,11.9439,11.9439,813000.0
2009-08-19 11:10:00,18.57,18.66,18.54,18.56,992200.0,11.9439,12.0018,11.9246,11.9375,992200.0
2009-08-19 11:20:00,18.56,18.57,18.52,18.56,929700.0,11.9375,11.9439,11.9117,11.9375,929700.0
2009-08-19 11:30:00,18.57,18.64,18.57,18.63,1239500.0,11.9439,11.9889,11.9439,11.9825,1239500.0
2009-08-19 11:40:00,18.63,18.66,18.61,18.66,907500.0,11.9825,12.0018,11.9696,12.0018,907500.0
2009-08-19 11:50:00,18.65,18.79,18.65,18.78,2154600.0,11.9954,12.0854,11.9954,12.079,2154600.0
2009-08-19 12:00:00,18.77,18.86,18.76,18.85,1732400.0,12.0725,12.1304,12.0661,12.124,1732400.0
2009-08-19 12:10:00,18.85,18.88,18.81,18.86,1463200.0,12.124,12.1433,12.0983,12.1304,1463200.0
2009-08-19 12:20:00,18.86,18.88,18.83,18.84,1215900.0,12.1304,12.1433,12.1111,12.1176,1215900.0
2009-08-19 12:30:00,18.85,18.86,18.8,18.84,905300.0,12.124,12.1304,12.0918,12.1176,905300.0
2009-08-19 12:40:00,18.84,18.85,18.8,18.8,940000.0,12.1176,12.124,12.0918,12.0918,940000.0
2009-08-19 12:50:00,18.81,18.88,18.8,18.88,1453300.0,12.0983,12.1433,12.0918,12.1433,1453300.0
2009-08-19 13:00:00,18.88,18.89,18.83,18.87,808700.0,12.1433,12.1497,12.1111,12.1369,808700.0
2009-08-19 13:10:00,18.87,18.89,18.84,18.84,590500.0,12.1369,12.1497,12.1176,12.1176,590500.0
2009-08-19 13:20:00,18.86,18.88,18.84,18.85,1025500.0,12.1304,12.1433,12.1176,12.124,1025500.0
2009-08-19 13:30:00,18.85,18.86,18.81,18.86,715400.0,12.124,12.1304,12.0983,12.1304,715400.0
2009-08-19 13:40:00,18.86,18.87,18.83,18.87,551400.0,12.1304,12.1369,12.1111,12.1369,551400.0
2009-08-19 13:50:00,18.87,18.87,18.84,18.84,497300.0,12.1369,12.1369,12.1176,12.1176,497300.0
2009-08-19 14:00:00,18.85,18.87,18.84,18.85,351200.0,12.124,12.1369,12.1176,12.124,351200.0
2009-08-19 14:10:00,18.85,18.86,18.82,18.82,612600.0,12.124,12.1304,12.1047,12.1047,612600.0
2009-08-19 14:20:00,18.83,18.83,18.8,18.82,580600.0,12.1111,12.1111,12.0918,12.1047,580600.0
2009-08-19 14:30:00,18.82,18.83,18.78,18.78,513300.0,12.1047,12.1111,12.079,12.079,513300.0
2009-08-19 14:40:00,18.78,18.81,18.78,18.79,563800.0,12.079,12.0983,12.079,12.0854,563800.0
2009-08-19 14:50:00,18.79,18.81,18.76,18.81,1053400.0,12.0854,12.0983,12.0661,12.0983,1053400.0
2009-08-19 15:00:00,18.81,18.82,18.74,18.75,855300.0,12.0983,12.1047,12.0532,12.0597,855300.0
2009-08-19 15:10:00,18.75,18.76,18.72,18.72,866300.0,12.0597,12.0661,12.0404,12.0404,866300.0
2009-08-19 15:20:00,18.73,18.76,18.72,18.74,681800.0,12.0468,12.0661,12.0404,12.0532,681800.0
2009-08-19 15:30:00,18.73,18.76,18.7,18.76,1241600.0,12.0468,12.0661,12.0275,12.0661,1241600.0
2009-08-19 15:40:00,18.76,18.77,18.73,18.73,1048900.0,12.0661,12.0725,12.0468,12.0468,1048900.0
2009-08-19 15:50:00,18.73,18.8,18.73,18.8,2473400.0,12.0468,12.0918,12.0468,12.0918,2473400.0
2009-08-20 09:30:00,18.73,18.8,18.68,18.77,2595300.0,12.0468,12.0918,12.0147,12.0725,2595300.0
2009-08-20 09:40:00,18.76,18.81,18.74,18.75,1454300.0,12.0661,12.0983,12.0532,12.0597,1454300.0
2009-08-20 09:50:00,18.75,18.78,18.73,18.78,1435200.0,12.0597,12.079,12.0468,12.079,1435200.0
2009-08-20 10:00:00,18.78,18.78,18.66,18.68,1888600.0,12.079,12.079,12.0018,12.0147,1888600.0
2009-08-20 10:10:00,18.68,18.69,18.57,18.58,1905500.0,12.0147,12.0211,11.9439,11.9503,1905500.0
2009-08-20 10:20:00,18.58,18.72,18.57,18.64,1942200.0,11.9503,12.0404,11.9439,11.9889,1942200.0
2009-08-20 10:30:00,18.65,18.69,18.64,18.67,924400.0,11.9954,12.0211,11.9889,12.0082,924400.0
2009-08-20 10:40:00,18.67,18.74,18.66,18.67,1928600.0,12.0082,12.0532,12.0018,12.0082,1928600.0
2009-08-20 10:50:00,18.66,18.7,18.65,18.65,1034800.0,12.0018,12.0275,11.9954,11.9954,1034800.0
2009-08-20 11:00:00,18.65,18.8,18.6,18.62,1337800.0,11.9954,12.0918,11.9632,11.9761,1337800.0
2009-08-20 11:10:00,18.62,18.63,18.6,18.62,845000.0,11.9761,11.9825,11.9632,11.9761,845000.0
2009-08-20 11:20:00,18.62,18.63,18.6,18.63,1484700.0,11.9761,11.9825,11.9632,11.9825,1484700.0
2009-08-20 11:30:00,18.63,18.64,18.57,18.58,1230000.0,11.9825,11.9889,11.9439,11.9503,1230000.0
2009-08-20 11:40:00,18.58,18.62,18.56,18.62,849800.0,11.9503,11.9761,11.9375,11.9761,849800.0
2009-08-20 11:50:00,18.62,18.66,18.6,18.63,1028000.0,11.9761,12.0018,11.9632,11.9825,1028000.0
2009-08-20 12:00:00,18.64,18.66,18.63,18.65,371400.0,11.9889,12.0018,11.9825,11.9954,371400.0
2009-08-20 12:10:00,18.65,18.66,18.63,18.65,444800.0,11.9954,12.0018,11.9825,11.9954,444800.0
2009-08-20 12:20:00,18.65,18.65,18.63,18.64,372700.0,11.9954,11.9954,11.9825,11.9889,372700.0
2009-08-20 12:30:00,18.65,18.65,18.62,18.64,437100.0,11.9954,11.9954,11.9761,11.9889,437100.0
2009-08-20 12:40:00,18.64,18.68,18.63,18.68,844200.0,11.9889,12.0147,11.9825,12.0147,844200.0
2009-08-20 12:50:00,18.67,18.68,18.65,18.66,468600.0,12.0082,12.0147,11.9954,12.0018,468600.0
2009-08-20 13:00:00,18.65,18.67,18.64,18.66,509900.0,11.9954,12.0082,11.9889,12.0018,509900.0
2009-08-20 13:10:00,18.65,18.67,18.64,18.66,600400.0,11.9954,12.0082,11.9889,12.0018,600400.0
2009-08-20 13:20:00,18.65,18.67,18.65,18.66,339100.0,11.9954,12.0082,11.9954,12.0018,339100.0
2009-08-20 13:30:00,18.67,18.68,18.64,18.65,547200.0,12.0082,12.0147,11.9889,11.9954,547200.0
2009-08-20 13:40:00,18.65,18.67,18.63,18.66,385600.0,11.9954,12.0082,11.9825,12.0018,385600.0
2009-08-20 13:50:00,18.66,18.67,18.63,18.64,726700.0,12.0018,12.0082,11.9825,11.9889,726700.0
2009-08-20 14:00:00,18.64,18.68,18.63,18.68,892900.0,11.9889,12.0147,11.9825,12.0147,892900.0
2009-08-20 14:10:00,18.68,18.7,18.66,18.68,966800.0,12.0147,12.0275,12.0018,12.0147,966800.0
2009-08-20 14:20:00,18.69,18.69,18.65,18.65,615000.0,12.0211,12.0211,11.9954,11.9954,615000.0
2009-08-20 14:30:00,18.66,18.67,18.64,18.66,544000.0,12.0018,12.0082,11.9889,12.0018,544000.0
2009-08-20 14:40:00,18.67,18.67,18.63,18.65,437500.0,12.0082,12.0082,11.9825,11.9954,437500.0
2009-08-20 14:50:00,18.65,18.68,18.64,18.68,709200.0,11.9954,12.0147,11.9889,12.0147,709200.0
2009-08-20 15:00:00,18.67,18.72,18.67,18.71,1086700.0,12.0082,12.0404,12.0082,12.034,1086700.0
2009-08-20 15:10:00,18.71,18.73,18.69,18.72,717100.0,12.034,12.0468,12.0211,12.0404,717100.0
2009-08-20 15:20:00,18.71,18.75,18.71,18.72,585500.0,12.034,12.0597,12.034,12.0404,585500.0
2009-08-20 15:30:00,18.72,18.78,18.72,18.75,1213800.0,12.0404,12.079,12.0404,12.0597,1213800.0
2009-08-20 15:40:00,18.75,18.79,18.73,18.74,1959700.0,12.0597,12.0854,12.0468,12.0532,1959700.0
2009-08-20 15:50:00,18.74,18.75,18.71,18.72,3426500.0,12.0532,12.0597,12.034,12.0404,3426500.0
2009-08-21 09:30:00,18.89,18.92,18.65,18.69,8884100.0,12.1497,12.169,11.9954,12.0211,8884100.0
2009-08-21 09:40:00,18.68,18.73,18.6,18.61,1837800.0,12.0147,12.0468,11.9632,11.9696,1837800.0
2009-08-21 09:50:00,18.61,18.64,18.55,18.63,2168900.0,11.9696,11.9889,11.931,11.9825,2168900.0
2009-08-21 10:00:00,18.64,18.76,18.63,18.7,3424200.0,11.9889,12.0661,11.9825,12.0275,3424200.0
2009-08-21 10:10:00,18.7,18.82,18.7,18.72,2339900.0,12.0275,12.1047,12.0275,12.0404,2339900.0
2009-08-21 10:20:00,18.73,18.75,18.71,18.74,1231300.0,12.0468,12.0597,12.034,12.0532,1231300.0
2009-08-21 10:30:00,18.74,18.8,18.74,18.8,798600.0,12.0532,12.0918,12.0532,12.0918,798600.0
2009-08-21 10:40:00,18.8,18.81,18.77,18.77,1135100.0,12.0918,12.0983,12.0725,12.0725,1135100.0
2009-08-21 10:50:00,18.77,18.79,18.75,18.77,1081800.0,12.0725,12.0854,12.0597,12.0725,1081800.0
2009-08-21 11:00:00,18.77,18.8,18.76,18.79,779000.0,12.0725,12.0918,12.0661,12.0854,779000.0
2009-08-21 11:10:00,18.79,18.8,18.78,18.79,452800.0,12.0854,12.0918,12.079,12.0854,452800.0
2009-08-21 11:20:00,18.8,18.85,18.79,18.84,924600.0,12.0918,12.124,12.0854,12.1176,924600.0
2009-08-21 11:30:00,18.84,18.85,18.8,18.82,1212400.0,12.1176,12.124,12.0918,12.1047,1212400.0
2009-08-21 11:40:00,18.82,18.86,18.81,18.84,781200.0,12.1047,12.1304,12.0983,12.1176,781200.0
2009-08-21 11:50:00,18.84,18.85,18.82,18.83,558200.0,12.1176,12.124,12.1047,12.1111,558200.0
2009-08-21 12:00:00,18.82,18.86,18.82,18.85,733500.0,12.1047,12.1304,12.1047,12.124,733500.0
2009-08-21 12:10:00,18.85,18.87,18.85,18.86,459200.0,12.124,12.1369,12.124,12.1304,459200.0
2009-08-21 12:20:00,18.87,18.89,18.86,18.89,387700.0,12.1369,12.1497,12.1304,12.1497,387700.0
2009-08-21 12:30:00,18.89,18.89,18.85,18.85,478800.0,12.1497,12.1497,12.124,12.124,478800.0
2009-08-21 12:40:00,18.85,18.88,18.83,18.86,1118100.0,12.124,12.1433,12.1111,12.1304,1118100.0
2009-08-21 12:50:00,18.87,18.87,18.83,18.84,519200.0,12.1369,12.1369,12.1111,12.1176,519200.0
2009-08-21 13:00:00,18.84,18.85,18.82,18.84,847800.0,12.1176,12.124,12.1047,12.1176,847800.0
2009-08-21 13:10:00,18.85,18.86,18.83,18.85,810800.0,12.124,12.1304,12.1111,12.124,810800.0
2009-08-21 13:20:00,18.85,18.89,18.84,18.84,1081600.0,12.124,12.1497,12.1176,12.1176,1081600.0
2009-08-21 13:30:00,18.84,18.85,18.82,18.82,869500.0,12.1176,12.124,12.1047,12.1047,869500.0
2009-08-21 13:40:00,18.82,18.84,18.75,18.75,1144800.0,12.1047,12.1176,12.0597,12.0597,1144800.0
2009-08-21 13:50:00,18.75,18.8,18.75,18.79,881600.0,12.0597,12.0918,12.0597,12.0854,881600.0
2009-08-21 14:00:00,18.8,18.82,18.75,18.81,2131400.0,12.0918,12.1047,12.0597,12.0983,2131400.0
2009-08-21 14:10:00,18.81,18.84,18.8,18.8,487700.0,12.0983,12.1176,12.0918,12.0918,487700.0
2009-08-21 14:20:00,18.8,18.81,18.76,18.79,753500.0,12.0918,12.0983,12.0661,12.0854,753500.0
2009-08-21 14:30:00,18.79,18.82,18.79,18.79,577300.0,12.0854,12.1047,12.0854,12.0854,577300.0
2009-08-21 14:40:00,18.79,18.8,18.77,18.78,732000.0,12.0854,12.0918,12.0725,12.079,732000.0
2009-08-21 14:50:00,18.78,18.78,18.74,18.77,695200.0,12.079,12.079,12.0532,12.0725,695200.0
2009-08-21 15:00:00,18.77,18.82,18.76,18.81,738800.0,12.0725,12.1047,12.0661,12.0983,738800.0
2009-08-21 15:10:00,18.82,18.9,18.81,18.9,1378500.0,12.1047,12.1562,12.0983,12.1562,1378500.0
2009-08-21 15:20:00,18.9,18.9,18.86,18.89,1035100.0,12.1562,12.1562,12.1304,12.1497,1035100.0
2009-08-21 15:30:00,18.88,18.9,18.87,18.88,939200.0,12.1433,12.1562,12.1369,12.1433,939200.0
2009-08-21 15:40:00,18.88,18.9,18.86,18.88,1618500.0,12.1433,12.1562,12.1304,12.1433,1618500.0
2009-08-21 15:50:00,18.89,18.92,18.87,18.9,2564300.0,12.1497,12.169,12.1369,12.1562,2564300.0
2009-08-24 09:30:00,18.97,19.0,18.84,18.9,2779700.0,12.2012,12.2205,12.1176,12.1562,2779700.0
2009-08-24 09:40:00,18.9,18.92,18.84,18.86,2077300.0,12.1562,12.169,12.1176,12.1304,2077300.0
2009-08-24 09:50:00,18.86,18.88,18.82,18.87,1847800.0,12.1304,12.1433,12.1047,12.1369,1847800.0
2009-08-24 10:00:00,18.87,18.93,18.86,18.91,2424400.0,12.1369,12.1755,12.1304,12.1626,2424400.0
2009-08-24 10:10:00,18.92,18.96,18.9,18.92,1521600.0,12.169,12.1947,12.1562,12.169,1521600.0
2009-08-24 10:20:00,18.92,18.94,18.88,18.9,1207900.0,12.169,12.1819,12.1433,12.1562,1207900.0
2009-08-24 10:30:00,18.9,18.91,18.88,18.9,614200.0,12.1562,12.1626,12.1433,12.1562,614200.0
2009-08-24 10:40:00,18.9,18.92,18.89,18.9,631000.0,12.1562,12.169,12.1497,12.1562,631000.0
2009-08-24 10:50:00,18.9,18.91,18.89,18.9,501300.0,12.1562,12.1626,12.1497,12.1562,501300.0
2009-08-24 11:00:00,18.91,18.92,18.9,18.91,499000.0,12.1626,12.169,12.1562,12.1626,499000.0
2009-08-24 11:10:00,18.91,18.92,18.88,18.89,607400.0,12.1626,12.169,12.1433,12.1497,607400.0
2009-08-24 11:20:00,18.88,18.9,18.85,18.87,703500.0,12.1433,12.1562,12.124,12.1369,703500.0
2009-08-24 11:30:00,18.86,18.86,18.81,18.82,1048600.0,12.1304,12.1304,12.0983,12.1047,1048600.0
2009-08-24 11:40:00,18.81,18.84,18.81,18.81,657300.0,12.0983,12.1176,12.0983,12.0983,657300.0
2009-08-24 11:50:00,18.81,18.82,18.77,18.77,858100.0,12.0983,12.1047,12.0725,12.0725,858100.0
2009-08-24 12:00:00,18.77,18.79,18.72,18.75,1407300.0,12.0725,12.0854,12.0404,12.0597,1407300.0
2009-08-24 12:10:00,18.75,18.8,18.74,18.77,712700.0,12.0597,12.0918,12.0532,12.0725,712700.0
2009-08-24 12:20:00,18.78,18.78,18.75,18.76,609900.0,12.079,12.079,12.0597,12.0661,609900.0
2009-08-24 12:30:00,18.76,18.8,18.73,18.76,1077900.0,12.0661,12.0918,12.0468,12.0661,1077900.0
2009-08-24 12:40:00,18.76,18.79,18.75,18.77,394600.0,12.0661,12.0854,12.0597,12.0725,394600.0
2009-08-24 12:50:00,18.77,18.78,18.75,18.75,311900.0,12.0725,12.079,12.0597,12.0597,311900.0
2009-08-24 13:00:00,18.75,18.76,18.69,18.7,955700.0,12.0597,12.0661,12.0211,12.0275,955700.0
2009-08-24 13:10:00,18.69,18.74,18.69,18.74,1004300.0,12.0211,12.0532,12.0211,12.0532,1004300.0
2009-08-24 13:20:00,18.73,18.74,18.69,18.7,718600.0,12.0468,12.0532,12.0211,12.0275,718600.0
2009-08-24 13:30:00,18.7,18.74,18.69,18.74,618400.0,12.0275,12.0532,12.0211,12.0532,618400.0
2009-08-24 13:40:00,18.74,18.76,18.72,18.72,474500.0,12.0532,12.0661,12.0404,12.0404,474500.0
2009-08-24 13:50:00,18.73,18.74,18.72,18.73,317400.0,12.0468,12.0532,12.0404,12.0468,317400.0
2009-08-24 14:00:00,18.74,18.76,18.72,18.74,427800.0,12.0532,12.0661,12.0404,12.0532,427800.0
2009-08-24 14:10:00,18.74,18.79,18.73,18.78,538600.0,12.0532,12.0854,12.0468,12.079,538600.0
2009-08-24 14:20:00,18.78,18.79,18.74,18.76,483200.0,12.079,12.0854,12.0532,12.0661,483200.0
2009-08-24 14:30:00,18.75,18.76,18.74,18.75,446700.0,12.0597,12.0661,12.0532,12.0597,446700.0
2009-08-24 14:40:00,18.75,18.76,18.73,18.74,400200.0,12.0597,12.0661,12.0468,12.0532,400200.0
2009-08-24 14:50:00,18.74,18.77,18.74,18.76,572900.0,12.0532,12.0725,12.0532,12.0661,572900.0
2009-08-24 15:00:00,18.75,18.76,18.7,18.7,603400.0,12.0597,12.0661,12.0275,12.0275,603400.0
2009-08-24 15:10:00,18.7,18.72,18.67,18.67,854500.0,12.0275,12.0404,12.0082,12.0082,854500.0
2009-08-24 15:20:00,18.67,18.77,18.67,18.75,968300.0,12.0082,12.0725,12.0082,12.0597,968300.0
2009-08-24 15:30:00,18.74,18.78,18.72,18.72,1208600.0,12.0532,12.079,12.0404,12.0404,1208600.0
2009-08-24 15:40:00,18.72,18.73,18.66,18.66,1234100.0,12.0404,12.0468,12.0018,12.0018,1234100.0
2009-08-24 15:50:00,18.67,18.76,18.67,18.76,2395200.0,12.0082,12.0661,12.0082,12.0661,2395200.0
2009-08-25 09:30:00,18.76,18.98,18.74,18.85,3319000.0,12.0661,12.2076,12.0532,12.124,3319000.0
2009-08-25 09:40:00,18.86,18.94,18.84,18.89,1558100.0,12.1304,12.1819,12.1176,12.1497,1558100.0
2009-08-25 09:50:00,18.89,18.98,18.89,18.92,2337000.0,12.1497,12.2076,12.1497,12.169,2337000.0
2009-08-25 10:00:00,18.93,19.0,18.84,18.91,3829700.0,12.1755,12.2205,12.1176,12.1626,3829700.0
2009-08-25 10:10:00,18.91,18.92,18.75,18.77,1842600.0,12.1626,12.169,12.0597,12.0725,1842600.0
2009-08-25 10:20:00,18.77,18.87,18.76,18.86,2080800.0,12.0725,12.1369,12.0661,12.1304,2080800.0
2009-08-25 10:30:00,18.86,18.95,18.84,18.94,3015800.0,12.1304,12.1883,12.1176,12.1819,3015800.0
2009-08-25 10:40:00,18.93,18.98,18.93,18.94,1808500.0,12.1755,12.2076,12.1755,12.1819,1808500.0
2009-08-25 10:50:00,18.94,18.96,18.91,18.93,678900.0,12.1819,12.1947,12.1626,12.1755,678900.0
2009-08-25 11:00:00,18.94,18.96,18.91,18.92,869100.0,12.1819,12.1947,12.1626,12.169,869100.0
2009-08-25 11:10:00,18.91,18.95,18.91,18.95,505600.0,12.1626,12.1883,12.1626,12.1883,505600.0
2009-08-25 11:20:00,18.95,18.98,18.93,18.96,630700.0,12.1883,12.2076,12.1755,12.1947,630700.0
2009-08-25 11:30:00,18.96,18.99,18.95,18.98,604700.0,12.1947,12.214,12.1883,12.2076,604700.0
2009-08-25 11:40:00,18.99,19.0,18.97,18.98,463200.0,12.214,12.2205,12.2012,12.2076,463200.0
2009-08-25 11:50:00,18.97,18.99,18.97,18.98,348400.0,12.2012,12.214,12.2012,12.2076,348400.0
2009-08-25 12:00:00,18.98,19.06,18.97,19.06,1664300.0,12.2076,12.2591,12.2012,12.2591,1664300.0
2009-08-25 12:10:00,19.06,19.15,19.05,19.14,2370500.0,12.2591,12.317,12.2526,12.3105,2370500.0
2009-08-25 12:20:00,19.14,19.23,19.13,19.22,1784800.0,12.3105,12.3684,12.3041,12.362,1784800.0
2009-08-25 12:30:00,19.23,19.25,19.19,19.22,2255400.0,12.3684,12.3813,12.3427,12.362,2255400.0
2009-08-25 12:40:00,19.22,19.22,19.17,19.18,845000.0,12.362,12.362,12.3298,12.3362,845000.0
2009-08-25 12:50:00,19.17,19.18,19.11,19.11,1145800.0,12.3298,12.3362,12.2912,12.2912,1145800.0
2009-08-25 13:00:00,19.12,19.19,19.11,19.17,943100.0,12.2977,12.3427,12.2912,12.3298,943100.0
2009-08-25 13:10:00,19.16,19.17,19.08,19.08,1024300.0,12.3234,12.3298,12.2719,12.2719,1024300.0
2009-08-25 13:20:00,19.08,19.09,19.03,19.05,1006100.0,12.2719,12.2784,12.2398,12.2526,1006100.0
2009-08-25 13:30:00,19.05,19.09,19.03,19.08,1682700.0,12.2526,12.2784,12.2398,12.2719,1682700.0
2009-08-25 13:40:00,19.09,19.1,19.04,19.05,721700.0,12.2784,12.2848,12.2462,12.2526,721700.0
2009-08-25 13:50:00,19.05,19.05,19.03,19.05,516800.0,12.2526,12.2526,12.2398,12.2526,516800.0
2009-08-25 14:00:00,19.05,19.09,19.02,19.07,997700.0,12.2526,12.2784,12.2333,12.2655,997700.0
2009-08-25 14:10:00,19.06,19.09,19.05,19.09,1020400.0,12.2591,12.2784,12.2526,12.2784,1020400.0
2009-08-25 14:20:00,19.08,19.12,19.06,19.07,877100.0,12.2719,12.2977,12.2591,12.2655,877100.0
2009-08-25 14:30:00,19.07,19.09,19.01,19.02,1240100.0,12.2655,12.2784,12.2269,12.2333,1240100.0
2009-08-25 14:40:00,19.01,19.07,19.01,19.07,1018700.0,12.2269,12.2655,12.2269,12.2655,1018700.0
2009-08-25 14:50:00,19.07,19.1,19.06,19.09,657200.0,12.2655,12.2848,12.2591,12.2784,657200.0
2009-08-25 15:00:00,19.1,19.14,19.09,19.11,1083200.0,12.2848,12.3105,12.2784,12.2912,1083200.0
2009-08-25 15:10:00,19.11,19.16,19.1,19.16,1074200.0,12.2912,12.3234,12.2848,12.3234,1074200.0
2009-08-25 15:20:00,19.16,19.22,19.14,19.2,2108100.0,12.3234,12.362,12.3105,12.3491,2108100.0
2009-08-25 15:30:00,19.19,19.2,19.12,19.15,938100.0,12.3427,12.3491,12.2977,12.317,938100.0
2009-08-25 15:40:00,19.14,19.17,19.08,19.09,1215800.0,12.3105,12.3298,12.2719,12.2784,1215800.0
2009-08-25 15:50:00,19.09,19.16,19.08,19.11,3398800.0,12.2784,12.3234,12.2719,12.2912,3398800.0
2009-08-26 09:30:00,19.21,19.35,19.13,19.34,3080100.0,12.3555,12.4456,12.3041,12.4392,3080100.0
2009-08-26 09:40:00,19.34,19.36,19.23,19.25,1924000.0,12.4392,12.452,12.3684,12.3813,1924000.0
2009-08-26 09:50:00,19.24,19.3,19.2,19.24,2366300.0,12.3748,12.4134,12.3491,12.3748,2366300.0
2009-08-26 10:00:00,19.25,19.33,19.24,19.29,2933900.0,12.3813,12.4327,12.3748,12.407,2933900.0
2009-08-26 10:10:00,19.29,19.38,19.27,19.3,1787200.0,12.407,12.4649,12.3941,12.4134,1787200.0
2009-08-26 10:20:00,19.3,19.35,19.28,19.3,1898000.0,12.4134,12.4456,12.4006,12.4134,1898000.0
2009-08-26 10:30:00,19.3,19.35,19.25,19.34,1385100.0,12.4134,12.4456,12.3813,12.4392,1385100.0
2009-08-26 10:40:00,19.34,19.35,19.28,19.29,868700.0,12.4392,12.4456,12.4006,12.407,868700.0
2009-08-26 10:50:00,19.29,19.31,19.22,19.23,2006600.0,12.407,12.4199,12.362,12.3684,2006600.0
2009-08-26 11:00:00,19.24,19.29,19.19,19.19,1922800.0,12.3748,12.407,12.3427,12.3427,1922800.0
2009-08-26 11:10:00,19.19,19.24,19.15,19.23,1136500.0,12.3427,12.3748,12.317,12.3684,1136500.0
2009-08-26 11:20:00,19.23,19.24,19.19,19.22,642600.0,12.3684,12.3748,12.3427,12.362,642600.0
2009-08-26 11:30:00,19.23,19.24,19.19,19.2,1078500.0,12.3684,12.3748,12.3427,12.3491,1078500.0
2009-08-26 11:40:00,19.21,19.24,19.2,19.24,317400.0,12.3555,12.3748,12.3491,12.3748,317400.0
2009-08-26 11:50:00,19.23,19.27,19.21,19.21,948700.0,12.3684,12.3941,12.3555,12.3555,948700.0
2009-08-26 12:00:00,19.21,19.23,19.17,19.18,824100.0,12.3555,12.3684,12.3298,12.3362,824100.0
2009-08-26 12:10:00,19.18,19.25,19.17,19.25,798300.0,12.3362,12.3813,12.3298,12.3813,798300.0
2009-08-26 12:20:00,19.25,19.25,19.2,19.21,520000.0,12.3813,12.3813,12.3491,12.3555,520000.0
2009-08-26 12:30:00,19.21,19.25,19.2,19.24,732400.0,12.3555,12.3813,12.3491,12.3748,732400.0
2009-08-26 12:40:00,19.24,19.25,19.21,19.23,817000.0,12.3748,12.3813,12.3555,12.3684,817000.0
2009-08-26 12:50:00,19.23,19.25,19.22,19.24,377300.0,12.3684,12.3813,12.362,12.3748,377300.0
2009-08-26 13:00:00,19.24,19.25,19.22,19.22,533700.0,12.3748,12.3813,12.362,12.362,533700.0
2009-08-26 13:10:00,19.23,19.24,19.19,19.22,660100.0,12.3684,12.3748,12.3427,12.362,660100.0
2009-08-26 13:20:00,19.22,19.25,19.21,19.25,409500.0,12.362,12.3813,12.3555,12.3813,409500.0
2009-08-26 13:30:00,19.24,19.27,19.23,19.27,916900.0,12.3748,12.3941,12.3684,12.3941,916900.0
2009-08-26 13:40:00,19.27,19.28,19.26,19.26,493000.0,12.3941,12.4006,12.3877,12.3877,493000.0
2009-08-26 13:50:00,19.26,19.33,19.26,19.32,924100.0,12.3877,12.4327,12.3877,12.4263,924100.0
2009-08-26 14:00:00,19.32,19.35,19.31,19.32,1065500.0,12.4263,12.4456,12.4199,12.4263,1065500.0
2009-08-26 14:10:00,19.32,19.33,19.3,19.31,648300.0,12.4263,12.4327,12.4134,12.4199,648300.0
2009-08-26 14:20:00,19.31,19.38,19.31,19.37,1191400.0,12.4199,12.4649,12.4199,12.4585,1191400.0
2009-08-26 14:30:00,19.36,19.38,19.35,19.37,1545800.0,12.452,12.4649,12.4456,12.4585,1545800.0
2009-08-26 14:40:00,19.37,19.46,19.35,19.44,1952500.0,12.4585,12.5163,12.4456,12.5035,1952500.0
2009-08-26 14:50:00,19.44,19.45,19.36,19.37,1546700.0,12.5035,12.5099,12.452,12.4585,1546700.0
2009-08-26 15:00:00,19.37,19.4,19.34,19.37,1389600.0,12.4585,12.4777,12.4392,12.4585,1389600.0
2009-08-26 15:10:00,19.38,19.41,19.37,19.39,1448400.0,12.4649,12.4842,12.4585,12.4713,1448400.0
2009-08-26 15:20:00,19.4,19.44,19.37,19.4,1340700.0,12.4777,12.5035,12.4585,12.4777,1340700.0
2009-08-26 15:30:00,19.4,19.43,19.38,19.42,1467200.0,12.4777,12.497,12.4649,12.4906,1467200.0
2009-08-26 15:40:00,19.43,19.49,19.41,19.47,1724300.0,12.497,12.5356,12.4842,12.5228,1724300.0
2009-08-26 15:50:00,19.47,19.49,19.43,19.44,5315300.0,12.5228,12.5356,12.497,12.5035,5315300.0
2009-08-27 09:30:00,19.35,19.41,19.28,19.34,3148700.0,12.4456,12.4842,12.4006,12.4392,3148700.0
2009-08-27 09:40:00,19.34,19.41,19.33,19.36,2048100.0,12.4392,12.4842,12.4327,12.452,2048100.0
2009-08-27 09:50:00,19.35,19.36,19.29,19.29,1448700.0,12.4456,12.452,12.407,12.407,1448700.0
2009-08-27 10:00:00,19.29,19.3,19.22,19.23,2165200.0,12.407,12.4134,12.362,12.3684,2165200.0
2009-08-27 10:10:00,19.23,19.31,19.23,19.28,1973800.0,12.3684,12.4199,12.3684,12.4006,1973800.0
2009-08-27 10:20:00,19.3,19.31,19.22,19.22,1884500.0,12.4134,12.4199,12.362,12.362,1884500.0
2009-08-27 10:30:00,19.22,19.27,19.22,19.22,996400.0,12.362,12.3941,12.362,12.362,996400.0
2009-08-27 10:40:00,19.22,19.24,19.21,19.22,1724400.0,12.362,12.3748,12.3555,12.362,1724400.0
2009-08-27 10:50:00,19.22,19.24,19.18,19.18,1572100.0,12.362,12.3748,12.3362,12.3362,1572100.0
2009-08-27 11:00:00,19.18,19.22,19.16,19.22,855500.0,12.3362,12.362,12.3234,12.362,855500.0
2009-08-27 11:10:00,19.22,19.26,19.21,19.26,710200.0,12.362,12.3877,12.3555,12.3877,710200.0
2009-08-27 11:20:00,19.25,19.31,19.23,19.28,1439100.0,12.3813,12.4199,12.3684,12.4006,1439100.0
2009-08-27 11:30:00,19.28,19.31,19.26,19.26,1059000.0,12.4006,12.4199,12.3877,12.3877,1059000.0
2009-08-27 11:40:00,19.26,19.31,19.25,19.31,422900.0,12.3877,12.4199,12.3813,12.4199,422900.0
2009-08-27 11:50:00,19.31,19.35,19.29,19.33,994400.0,12.4199,12.4456,12.407,12.4327,994400.0
2009-08-27 12:00:00,19.34,19.34,19.3,19.34,783500.0,12.4392,12.4392,12.4134,12.4392,783500.0
2009-08-27 12:10:00,19.34,19.38,19.33,19.37,766200.0,12.4392,12.4649,12.4327,12.4585,766200.0
2009-08-27 12:20:00,19.37,19.4,19.32,19.38,1384100.0,12.4585,12.4777,12.4263,12.4649,1384100.0
2009-08-27 12:30:00,19.39,19.4,19.35,19.37,450300.0,12.4713,12.4777,12.4456,12.4585,450300.0
2009-08-27 12:40:00,19.38,19.4,19.37,19.39,476000.0,12.4649,12.4777,12.4585,12.4713,476000.0
2009-08-27 12:50:00,19.38,19.4,19.37,19.39,326100.0,12.4649,12.4777,12.4585,12.4713,326100.0
2009-08-27 13:00:00,19.38,19.39,19.36,19.36,552500.0,12.4649,12.4713,12.452,12.452,552500.0
2009-08-27 13:10:00,19.36,19.37,19.31,19.32,608000.0,12.452,12.4585,12.4199,12.4263,608000.0
2009-08-27 13:20:00,19.31,19.33,19.29,19.33,663400.0,12.4199,12.4327,12.407,12.4327,663400.0
2009-08-27 13:30:00,19.32,19.37,19.32,19.36,764400.0,12.4263,12.4585,12.4263,12.452,764400.0
2009-08-27 13:40:00,19.37,19.4,19.35,19.37,743500.0,12.4585,12.4777,12.4456,12.4585,743500.0
2009-08-27 13:50:00,19.38,19.44,19.3,19.38,710800.0,12.4649,12.5035,12.4134,12.4649,710800.0
2009-08-27 14:00:00,19.39,19.52,19.38,19.5,2444600.0,12.4713,12.5549,12.4649,12.5421,2444600.0
2009-08-27 14:10:00,19.5,19.51,19.47,19.48,614600.0,12.5421,12.5485,12.5228,12.5292,614600.0
2009-08-27 14:20:00,19.49,19.53,19.48,19.5,647200.0,12.5356,12.5614,12.5292,12.5421,647200.0
2009-08-27 14:30:00,19.51,19.53,19.47,19.5,1521000.0,12.5485,12.5614,12.5228,12.5421,1521000.0
2009-08-27 14:40:00,19.5,19.52,19.47,19.48,948400.0,12.5421,12.5549,12.5228,12.5292,948400.0
2009-08-27 14:50:00,19.48,19.49,19.42,19.46,1104300.0,12.5292,12.5356,12.4906,12.5163,1104300.0
2009-08-27 15:00:00,19.46,19.47,19.42,19.42,789100.0,12.5163,12.5228,12.4906,12.4906,789100.0
2009-08-27 15:10:00,19.42,19.45,19.41,19.44,1193800.0,12.4906,12.5099,12.4842,12.5035,1193800.0
2009-08-27 15:20:00,19.43,19.47,19.4,19.41,945800.0,12.497,12.5228,12.4777,12.4842,945800.0
2009-08-27 15:30:00,19.4,19.42,19.39,19.41,819800.0,12.4777,12.4906,12.4713,12.4842,819800.0
2009-08-27 15:40:00,19.41,19.48,19.37,19.47,2102200.0,12.4842,12.5292,12.4585,12.5228,2102200.0
2009-08-27 15:50:00,19.47,19.53,19.45,19.48,3994000.0,12.5228,12.5614,12.5099,12.5292,3994000.0
2009-08-28 09:30:00,20.26,20.64,20.22,20.62,12668000.0,13.0309,13.2753,13.0052,13.2624,12668000.0
2009-08-28 09:40:00,20.62,20.65,20.33,20.39,8557200.0,13.2624,13.2817,13.0759,13.1145,8557200.0
2009-08-28 09:50:00,20.4,20.45,20.29,20.31,5570000.0,13.1209,13.1531,13.0502,13.063,5570000.0
2009-08-28 10:00:00,20.32,20.42,20.29,20.38,4432200.0,13.0695,13.1338,13.0502,13.1081,4432200.0
2009-08-28 10:10:00,20.38,20.41,20.37,20.38,3107400.0,13.1081,13.1274,13.1016,13.1081,3107400.0
2009-08-28 10:20:00,20.38,20.38,20.25,20.27,3872300.0,13.1081,13.1081,13.0245,13.0373,3872300.0
2009-08-28 10:30:00,20.27,20.37,20.21,20.31,4004900.0,13.0373,13.1016,12.9987,13.063,4004900.0
2009-08-28 10:40:00,20.31,20.37,20.28,20.37,2485800.0,13.063,13.1016,13.0438,13.1016,2485800.0
2009-08-28 10:50:00,20.37,20.4,20.34,20.4,2274500.0,13.1016,13.1209,13.0823,13.1209,2274500.0
2009-08-28 11:00:00,20.4,20.41,20.33,20.35,1155100.0,13.1209,13.1274,13.0759,13.0888,1155100.0
2009-08-28 11:10:00,20.34,20.38,20.3,20.37,1808900.0,13.0823,13.1081,13.0566,13.1016,1808900.0
2009-08-28 11:20:00,20.38,20.43,20.37,20.4,2610800.0,13.1081,13.1402,13.1016,13.1209,2610800.0
2009-08-28 11:30:00,20.4,20.4,20.34,20.35,1405100.0,13.1209,13.1209,13.0823,13.0888,1405100.0
2009-08-28 11:40:00,20.34,20.36,20.32,20.32,768700.0,13.0823,13.0952,13.0695,13.0695,768700.0
2009-08-28 11:50:00,20.32,20.33,20.28,20.29,2056600.0,13.0695,13.0759,13.0438,13.0502,2056600.0
2009-08-28 12:00:00,20.29,20.34,20.28,20.3,1052600.0,13.0502,13.0823,13.0438,13.0566,1052600.0
2009-08-28 12:10:00,20.3,20.3,20.21,20.22,2004700.0,13.0566,13.0566,12.9987,13.0052,2004700.0
2009-08-28 12:20:00,20.22,20.25,20.17,20.21,3421700.0,13.0052,13.0245,12.973,12.9987,3421700.0
2009-08-28 12:30:00,20.22,20.27,20.21,20.27,1377800.0,13.0052,13.0373,12.9987,13.0373,1377800.0
2009-08-28 12:40:00,20.27,20.28,20.23,20.25,1482300.0,13.0373,13.0438,13.0116,13.0245,1482300.0
2009-08-28 12:50:00,20.25,20.26,20.22,20.23,912000.0,13.0245,13.0309,13.0052,13.0116,912000.0
2009-08-28 13:00:00,20.22,20.27,20.22,20.25,1049700.0,13.0052,13.0373,13.0052,13.0245,1049700.0
2009-08-28 13:10:00,20.26,20.29,20.25,20.28,684300.0,13.0309,13.0502,13.0245,13.0438,684300.0
2009-08-28 13:20:00,20.28,20.33,20.27,20.31,1140400.0,13.0438,13.0759,13.0373,13.063,1140400.0
2009-08-28 13:30:00,20.32,20.34,20.25,20.34,718700.0,13.0695,13.0823,13.0245,13.0823,718700.0
2009-08-28 13:40:00,20.33,20.34,20.28,20.32,840600.0,13.0759,13.0823,13.0438,13.0695,840600.0
2009-08-28 13:50:00,20.32,20.34,20.27,20.27,890000.0,13.0695,13.0823,13.0373,13.0373,890000.0
2009-08-28 14:00:00,20.27,20.32,20.25,20.27,837200.0,13.0373,13.0695,13.0245,13.0373,837200.0
2009-08-28 14:10:00,20.27,20.32,20.27,20.32,964500.0,13.0373,13.0695,13.0373,13.0695,964500.0
2009-08-28 14:20:00,20.31,20.32,20.26,20.28,875000.0,13.063,13.0695,13.0309,13.0438,875000.0
2009-08-28 14:30:00,20.28,20.29,20.25,20.26,1077600.0,13.0438,13.0502,13.0245,13.0309,1077600.0
2009-08-28 14:40:00,20.26,20.29,20.25,20.28,880400.0,13.0309,13.0502,13.0245,13.0438,880400.0
2009-08-28 14:50:00,20.29,20.32,20.28,20.3,1180600.0,13.0502,13.0695,13.0438,13.0566,1180600.0
2009-08-28 15:00:00,20.3,20.37,20.24,20.34,1832500.0,13.0566,13.1016,13.018,13.0823,1832500.0
2009-08-28 15:10:00,20.34,20.39,20.33,20.38,1943900.0,13.0823,13.1145,13.0759,13.1081,1943900.0
2009-08-28 15:20:00,20.39,20.43,20.38,20.4,1417400.0,13.1145,13.1402,13.1081,13.1209,1417400.0
2009-08-28 15:30:00,20.4,20.43,20.34,20.35,1678100.0,13.1209,13.1402,13.0823,13.0888,1678100.0
2009-08-28 15:40:00,20.36,20.37,20.28,20.34,2098600.0,13.0952,13.1016,13.0438,13.0823,2098600.0
2009-08-28 15:50:00,20.33,20.33,20.25,20.25,5205900.0,13.0759,13.0759,13.0245,13.0245,5205900.0
2009-08-31 09:30:00,20.09,20.11,20.01,20.06,2759500.0,12.9215,12.9344,12.8701,12.9023,2759500.0
2009-08-31 09:40:00,20.06,20.09,20.01,20.01,2255700.0,12.9023,12.9215,12.8701,12.8701,2255700.0
2009-08-31 09:50:00,20.02,20.05,19.97,20.02,2039500.0,12.8765,12.8958,12.8444,12.8765,2039500.0
2009-08-31 10:00:00,20.02,20.03,19.97,20.0,1190300.0,12.8765,12.883,12.8444,12.8637,1190300.0
2009-08-31 10:10:00,20.0,20.03,19.98,20.01,1426200.0,12.8637,12.883,12.8508,12.8701,1426200.0
2009-08-31 10:20:00,20.02,20.07,20.0,20.07,1383300.0,12.8765,12.9087,12.8637,12.9087,1383300.0
2009-08-31 10:30:00,20.07,20.13,20.02,20.13,1311300.0,12.9087,12.9473,12.8765,12.9473,1311300.0
2009-08-31 10:40:00,20.13,20.17,20.11,20.17,1888100.0,12.9473,12.973,12.9344,12.973,1888100.0
2009-08-31 10:50:00,20.16,20.24,20.16,20.19,1688900.0,12.9666,13.018,12.9666,12.9859,1688900.0
2009-08-31 11:00:00,20.19,20.2,20.16,20.18,700200.0,12.9859,12.9923,12.9666,12.9794,700200.0
2009-08-31 11:10:00,20.18,20.19,20.13,20.17,721800.0,12.9794,12.9859,12.9473,12.973,721800.0
2009-08-31 11:20:00,20.16,20.19,20.13,20.15,905400.0,12.9666,12.9859,12.9473,12.9601,905400.0
2009-08-31 11:30:00,20.15,20.18,20.14,20.17,1039500.0,12.9601,12.9794,12.9537,12.973,1039500.0
2009-08-31 11:40:00,20.17,20.19,20.16,20.18,1173400.0,12.973,12.9859,12.9666,12.9794,1173400.0
2009-08-31 11:50:00,20.19,20.24,20.18,20.21,1698900.0,12.9859,13.018,12.9794,12.9987,1698900.0
2009-08-31 12:00:00,20.21,20.25,20.19,20.22,1353800.0,12.9987,13.0245,12.9859,13.0052,1353800.0
2009-08-31 12:10:00,20.22,20.24,20.2,20.2,763800.0,13.0052,13.018,12.9923,12.9923,763800.0
2009-08-31 12:20:00,20.2,20.25,20.2,20.21,847900.0,12.9923,13.0245,12.9923,12.9987,847900.0
2009-08-31 12:30:00,20.21,20.23,20.15,20.17,1062500.0,12.9987,13.0116,12.9601,12.973,1062500.0
2009-08-31 12:40:00,20.18,20.19,20.16,20.16,376400.0,12.9794,12.9859,12.9666,12.9666,376400.0
2009-08-31 12:50:00,20.16,20.18,20.16,20.16,358000.0,12.9666,12.9794,12.9666,12.9666,358000.0
2009-08-31 13:00:00,20.17,20.17,20.15,20.16,497300.0,12.973,12.973,12.9601,12.9666,497300.0
2009-08-31 13:10:00,20.16,20.2,20.15,20.17,575200.0,12.9666,12.9923,12.9601,12.973,575200.0
2009-08-31 13:20:00,20.18,20.19,20.13,20.13,613000.0,12.9794,12.9859,12.9473,12.9473,613000.0
2009-08-31 13:30:00,20.13,20.14,20.1,20.12,1111500.0,12.9473,12.9537,12.928,12.9408,1111500.0
2009-08-31 13:40:00,20.12,20.14,20.12,20.13,390900.0,12.9408,12.9537,12.9408,12.9473,390900.0
2009-08-31 13:50:00,20.12,20.14,20.1,20.13,770200.0,12.9408,12.9537,12.928,12.9473,770200.0
2009-08-31 14:00:00,20.13,20.15,20.12,20.15,625500.0,12.9473,12.9601,12.9408,12.9601,625500.0
2009-08-31 14:10:00,20.15,20.15,20.11,20.15,556000.0,12.9601,12.9601,12.9344,12.9601,556000.0
2009-08-31 14:20:00,20.14,20.19,20.14,20.18,932600.0,12.9537,12.9859,12.9537,12.9794,932600.0
2009-08-31 14:30:00,20.18,20.24,20.17,20.23,927100.0,12.9794,13.018,12.973,13.0116,927100.0
2009-08-31 14:40:00,20.22,20.25,20.22,20.23,682800.0,13.0052,13.0245,13.0052,13.0116,682800.0
2009-08-31 14:50:00,20.22,20.28,20.2,20.24,1655900.0,13.0052,13.0438,12.9923,13.018,1655900.0
2009-08-31 15:00:00,20.24,20.25,20.17,20.18,937400.0,13.018,13.0245,12.973,12.9794,937400.0
2009-08-31 15:10:00,20.17,20.2,20.13,20.16,803300.0,12.973,12.9923,12.9473,12.9666,803300.0
2009-08-31 15:20:00,20.16,20.2,20.12,20.19,1360100.0,12.9666,12.9923,12.9408,12.9859,1360100.0
2009-08-31 15:30:00,20.19,20.23,20.18,20.21,674400.0,12.9859,13.0116,12.9794,12.9987,674400.0
2009-08-31 15:40:00,20.22,20.34,20.19,20.31,2644600.0,13.0052,13.0823,12.9859,13.063,2644600.0
2009-08-31 15:50:00,20.31,20.38,20.26,20.33,5174400.0,13.063,13.1081,13.0309,13.0759,5174400.0
2009-09-01 09:30:00,20.22,20.4,20.21,20.27,3305300.0,13.0052,13.1209,12.9987,13.0373,3305300.0
2009-09-01 09:40:00,20.28,20.4,20.26,20.4,1735200.0,13.0438,13.1209,13.0309,13.1209,1735200.0
2009-09-01 09:50:00,20.4,20.49,20.38,20.46,2978600.0,13.1209,13.1788,13.1081,13.1595,2978600.0
2009-09-01 10:00:00,20.46,20.58,20.42,20.57,2976400.0,13.1595,13.2367,13.1338,13.2303,2976400.0
2009-09-01 10:10:00,20.57,20.58,20.36,20.38,2954000.0,13.2303,13.2367,13.0952,13.1081,2954000.0
2009-09-01 10:20:00,20.38,20.42,20.34,20.42,1666300.0,13.1081,13.1338,13.0823,13.1338,1666300.0
2009-09-01 10:30:00,20.42,20.43,20.36,20.39,1644400.0,13.1338,13.1402,13.0952,13.1145,1644400.0
2009-09-01 10:40:00,20.4,20.43,20.28,20.32,1648500.0,13.1209,13.1402,13.0438,13.0695,1648500.0
2009-09-01 10:50:00,20.33,20.35,20.26,20.27,1172000.0,13.0759,13.0888,13.0309,13.0373,1172000.0
2009-09-01 11:00:00,20.26,20.3,20.17,20.18,2066700.0,13.0309,13.0566,12.973,12.9794,2066700.0
2009-09-01 11:10:00,20.18,20.18,20.02,20.08,2827300.0,12.9794,12.9794,12.8765,12.9151,2827300.0
2009-09-01 11:20:00,20.08,20.08,19.88,19.91,2503000.0,12.9151,12.9151,12.7865,12.8058,2503000.0
2009-09-01 11:30:00,19.91,19.97,19.83,19.9,2817100.0,12.8058,12.8444,12.7543,12.7993,2817100.0
2009-09-01 11:40:00,19.91,19.99,19.87,19.87,2187700.0,12.8058,12.8572,12.78,12.78,2187700.0
2009-09-01 11:50:00,19.88,19.94,19.83,19.85,1414300.0,12.7865,12.8251,12.7543,12.7672,1414300.0
2009-09-01 12:00:00,19.85,19.93,19.81,19.92,1795200.0,12.7672,12.8186,12.7415,12.8122,1795200.0
2009-09-01 12:10:00,19.93,19.95,19.9,19.9,683000.0,12.8186,12.8315,12.7993,12.7993,683000.0
2009-09-01 12:20:00,19.91,19.96,19.86,19.9,1279000.0,12.8058,12.8379,12.7736,12.7993,1279000.0
2009-09-01 12:30:00,19.9,19.94,19.87,19.87,844500.0,12.7993,12.8251,12.78,12.78,844500.0
2009-09-01 12:40:00,19.87,19.91,19.82,19.85,1766500.0,12.78,12.8058,12.7479,12.7672,1766500.0
2009-09-01 12:50:00,19.85,19.86,19.77,19.78,863800.0,12.7672,12.7736,12.7157,12.7222,863800.0
2009-09-01 13:00:00,19.78,19.82,19.68,19.71,1554000.0,12.7222,12.7479,12.6578,12.6771,1554000.0
2009-09-01 13:10:00,19.72,19.77,19.7,19.72,1154400.0,12.6836,12.7157,12.6707,12.6836,1154400.0
2009-09-01 13:20:00,19.73,19.76,19.69,19.73,1243600.0,12.69,12.7093,12.6643,12.69,1243600.0
2009-09-01 13:30:00,19.74,19.78,19.68,19.74,1173100.0,12.6964,12.7222,12.6578,12.6964,1173100.0
2009-09-01 13:40:00,19.75,19.84,19.74,19.78,905500.0,12.7029,12.7607,12.6964,12.7222,905500.0
2009-09-01 13:50:00,19.79,19.83,19.77,19.77,938300.0,12.7286,12.7543,12.7157,12.7157,938300.0
2009-09-01 14:00:00,19.78,19.82,19.76,19.8,958900.0,12.7222,12.7479,12.7093,12.735,958900.0
2009-09-01 14:10:00,19.8,19.85,19.73,19.79,1351400.0,12.735,12.7672,12.69,12.7286,1351400.0
2009-09-01 14:20:00,19.79,19.8,19.74,19.78,594200.0,12.7286,12.735,12.6964,12.7222,594200.0
2009-09-01 14:30:00,19.79,19.8,19.76,19.8,673700.0,12.7286,12.735,12.7093,12.735,673700.0
2009-09-01 14:40:00,19.8,19.8,19.72,19.74,1713900.0,12.735,12.735,12.6836,12.6964,1713900.0
2009-09-01 14:50:00,19.74,19.8,19.73,19.77,1527200.0,12.6964,12.735,12.69,12.7157,1527200.0
2009-09-01 15:00:00,19.78,19.79,19.74,19.78,1359900.0,12.7222,12.7286,12.6964,12.7222,1359900.0
2009-09-01 15:10:00,19.79,19.8,19.75,19.77,1258000.0,12.7286,12.735,12.7029,12.7157,1258000.0
2009-09-01 15:20:00,19.77,19.77,19.68,19.72,1850700.0,12.7157,12.7157,12.6578,12.6836,1850700.0
2009-09-01 15:30:00,19.73,19.74,19.68,19.73,1348900.0,12.69,12.6964,12.6578,12.69,1348900.0
2009-09-01 15:40:00,19.74,19.75,19.66,19.69,1976000.0,12.6964,12.7029,12.645,12.6643,1976000.0
2009-09-01 15:50:00,19.69,19.8,19.68,19.7,5390500.0,12.6643,12.735,12.6578,12.6707,5390500.0
2009-09-02 09:30:00,19.62,19.7,19.56,19.62,2425100.0,12.6192,12.6707,12.5807,12.6192,2425100.0
2009-09-02 09:40:00,19.61,19.83,19.61,19.74,2206100.0,12.6128,12.7543,12.6128,12.6964,2206100.0
2009-09-02 09:50:00,19.74,19.82,19.71,19.73,1363600.0,12.6964,12.7479,12.6771,12.69,1363600.0
2009-09-02 10:00:00,19.73,19.78,19.65,19.76,2090600.0,12.69,12.7222,12.6385,12.7093,2090600.0
2009-09-02 10:10:00,19.75,19.79,19.66,19.71,1621000.0,12.7029,12.7286,12.645,12.6771,1621000.0
2009-09-02 10:20:00,19.71,19.71,19.61,19.62,1469700.0,12.6771,12.6771,12.6128,12.6192,1469700.0
2009-09-02 10:30:00,19.61,19.65,19.56,19.6,1633000.0,12.6128,12.6385,12.5807,12.6064,1633000.0
2009-09-02 10:40:00,19.6,19.67,19.59,19.63,1304200.0,12.6064,12.6514,12.6,12.6257,1304200.0
2009-09-02 10:50:00,19.63,19.68,19.61,19.67,801500.0,12.6257,12.6578,12.6128,12.6514,801500.0
2009-09-02 11:00:00,19.67,19.67,19.59,19.61,773300.0,12.6514,12.6514,12.6,12.6128,773300.0
2009-09-02 11:10:00,19.62,19.69,19.61,19.65,759600.0,12.6192,12.6643,12.6128,12.6385,759600.0
2009-09-02 11:20:00,19.64,19.68,19.63,19.66,622200.0,12.6321,12.6578,12.6257,12.645,622200.0
2009-09-02 11:30:00,19.66,19.68,19.61,19.63,954700.0,12.645,12.6578,12.6128,12.6257,954700.0
2009-09-02 11:40:00,19.63,19.65,19.62,19.65,518100.0,12.6257,12.6385,12.6192,12.6385,518100.0
2009-09-02 11:50:00,19.65,19.68,19.62,19.62,424000.0,12.6385,12.6578,12.6192,12.6192,424000.0
2009-09-02 12:00:00,19.62,19.66,19.6,19.62,649800.0,12.6192,12.645,12.6064,12.6192,649800.0
2009-09-02 12:10:00,19.61,19.64,19.6,19.61,525200.0,12.6128,12.6321,12.6064,12.6128,525200.0
2009-09-02 12:20:00,19.6,19.67,19.6,19.63,470700.0,12.6064,12.6514,12.6064,12.6257,470700.0
2009-09-02 12:30:00,19.63,19.7,19.63,19.66,739000.0,12.6257,12.6707,12.6257,12.645,739000.0
2009-09-02 12:40:00,19.67,19.69,19.66,19.69,389700.0,12.6514,12.6643,12.645,12.6643,389700.0
2009-09-02 12:50:00,19.68,19.69,19.63,19.66,541000.0,12.6578,12.6643,12.6257,12.645,541000.0
2009-09-02 13:00:00,19.65,19.67,19.61,19.62,473400.0,12.6385,12.6514,12.6128,12.6192,473400.0
2009-09-02 13:10:00,19.62,19.65,19.61,19.63,394100.0,12.6192,12.6385,12.6128,12.6257,394100.0
2009-09-02 13:20:00,19.63,19.67,19.62,19.64,742800.0,12.6257,12.6514,12.6192,12.6321,742800.0
2009-09-02 13:30:00,19.63,19.65,19.63,19.63,272600.0,12.6257,12.6385,12.6257,12.6257,272600.0
2009-09-02 13:40:00,19.63,19.66,19.63,19.66,174400.0,12.6257,12.645,12.6257,12.645,174400.0
2009-09-02 13:50:00,19.66,19.66,19.61,19.62,360600.0,12.645,12.645,12.6128,12.6192,360600.0
2009-09-02 14:00:00,19.63,19.65,19.61,19.65,623200.0,12.6257,12.6385,12.6128,12.6385,623200.0
2009-09-02 14:10:00,19.65,19.66,19.63,19.66,426100.0,12.6385,12.645,12.6257,12.645,426100.0
2009-09-02 14:20:00,19.66,19.67,19.62,19.63,573600.0,12.645,12.6514,12.6192,12.6257,573600.0
2009-09-02 14:30:00,19.63,19.67,19.62,19.65,896800.0,12.6257,12.6514,12.6192,12.6385,896800.0
2009-09-02 14:40:00,19.65,19.67,19.63,19.65,693100.0,12.6385,12.6514,12.6257,12.6385,693100.0
2009-09-02 14:50:00,19.64,19.66,19.61,19.61,667800.0,12.6321,12.645,12.6128,12.6128,667800.0
2009-09-02 15:00:00,19.62,19.63,19.59,19.62,1012500.0,12.6192,12.6257,12.6,12.6192,1012500.0
2009-09-02 15:10:00,19.61,19.64,19.59,19.62,1725700.0,12.6128,12.6321,12.6,12.6192,1725700.0
2009-09-02 15:20:00,19.61,19.63,19.59,19.59,865300.0,12.6128,12.6257,12.6,12.6,865300.0
2009-09-02 15:30:00,19.59,19.62,19.59,19.6,1076600.0,12.6,12.6192,12.6,12.6064,1076600.0
2009-09-02 15:40:00,19.59,19.6,19.53,19.53,2187400.0,12.6,12.6064,12.5614,12.5614,2187400.0
2009-09-02 15:50:00,19.53,19.58,19.47,19.48,3985200.0,12.5614,12.5935,12.5228,12.5292,3985200.0
2009-09-03 09:30:00,19.62,19.63,19.41,19.44,2869500.0,12.6192,12.6257,12.4842,12.5035,2869500.0
2009-09-03 09:40:00,19.44,19.44,19.37,19.38,2015400.0,12.5035,12.5035,12.4585,12.4649,2015400.0
2009-09-03 09:50:00,19.37,19.49,19.37,19.43,2451900.0,12.4585,12.5356,12.4585,12.497,2451900.0
2009-09-03 10:00:00,19.44,19.45,19.29,19.34,2838300.0,12.5035,12.5099,12.407,12.4392,2838300.0
2009-09-03 10:10:00,19.34,19.39,19.31,19.37,1095100.0,12.4392,12.4713,12.4199,12.4585,1095100.0
2009-09-03 10:20:00,19.37,19.41,19.29,19.3,1652800.0,12.4585,12.4842,12.407,12.4134,1652800.0
2009-09-03 10:30:00,19.3,19.31,19.23,19.26,2422100.0,12.4134,12.4199,12.3684,12.3877,2422100.0
2009-09-03 10:40:00,19.27,19.36,19.25,19.33,1494800.0,12.3941,12.452,12.3813,12.4327,1494800.0
2009-09-03 10:50:00,19.33,19.35,19.31,19.33,700600.0,12.4327,12.4456,12.4199,12.4327,700600.0
2009-09-03 11:00:00,19.34,19.37,19.33,19.35,975400.0,12.4392,12.4585,12.4327,12.4456,975400.0
2009-09-03 11:10:00,19.35,19.36,19.34,19.36,1005200.0,12.4456,12.452,12.4392,12.452,1005200.0
2009-09-03 11:20:00,19.35,19.38,19.32,19.33,790300.0,12.4456,12.4649,12.4263,12.4327,790300.0
2009-09-03 11:30:00,19.32,19.34,19.3,19.3,803900.0,12.4263,12.4392,12.4134,12.4134,803900.0
2009-09-03 11:40:00,19.31,19.34,19.29,19.31,813300.0,12.4199,12.4392,12.407,12.4199,813300.0
2009-09-03 11:50:00,19.32,19.34,19.28,19.33,700100.0,12.4263,12.4392,12.4006,12.4327,700100.0
2009-09-03 12:00:00,19.34,19.39,19.32,19.37,1056900.0,12.4392,12.4713,12.4263,12.4585,1056900.0
2009-09-03 12:10:00,19.38,19.41,19.36,19.4,1334400.0,12.4649,12.4842,12.452,12.4777,1334400.0
2009-09-03 12:20:00,19.4,19.41,19.37,19.37,492000.0,12.4777,12.4842,12.4585,12.4585,492000.0
2009-09-03 12:30:00,19.38,19.39,19.34,19.36,752700.0,12.4649,12.4713,12.4392,12.452,752700.0
2009-09-03 12:40:00,19.35,19.37,19.33,19.33,867600.0,12.4456,12.4585,12.4327,12.4327,867600.0
2009-09-03 12:50:00,19.33,19.35,19.31,19.33,720400.0,12.4327,12.4456,12.4199,12.4327,720400.0
2009-09-03 13:00:00,19.33,19.37,19.32,19.34,959600.0,12.4327,12.4585,12.4263,12.4392,959600.0
2009-09-03 13:10:00,19.35,19.37,19.33,19.36,473900.0,12.4456,12.4585,12.4327,12.452,473900.0
2009-09-03 13:20:00,19.35,19.4,19.35,19.35,695600.0,12.4456,12.4777,12.4456,12.4456,695600.0
2009-09-03 13:30:00,19.35,19.38,19.34,19.35,474800.0,12.4456,12.4649,12.4392,12.4456,474800.0
2009-09-03 13:40:00,19.36,19.37,19.33,19.34,522800.0,12.452,12.4585,12.4327,12.4392,522800.0
2009-09-03 13:50:00,19.34,19.36,19.34,19.35,376500.0,12.4392,12.452,12.4392,12.4456,376500.0
2009-09-03 14:00:00,19.35,19.37,19.33,19.35,941800.0,12.4456,12.4585,12.4327,12.4456,941800.0
2009-09-03 14:10:00,19.34,19.35,19.3,19.3,720700.0,12.4392,12.4456,12.4134,12.4134,720700.0
2009-09-03 14:20:00,19.31,19.31,19.26,19.3,971200.0,12.4199,12.4199,12.3877,12.4134,971200.0
2009-09-03 14:30:00,19.31,19.32,19.29,19.31,655500.0,12.4199,12.4263,12.407,12.4199,655500.0
2009-09-03 14:40:00,19.32,19.34,19.29,19.34,851300.0,12.4263,12.4392,12.407,12.4392,851300.0
2009-09-03 14:50:00,19.33,19.36,19.33,19.34,744300.0,12.4327,12.452,12.4327,12.4392,744300.0
2009-09-03 15:00:00,19.33,19.35,19.33,19.35,694500.0,12.4327,12.4456,12.4327,12.4456,694500.0
2009-09-03 15:10:00,19.34,19.35,19.32,19.33,753500.0,12.4392,12.4456,12.4263,12.4327,753500.0
2009-09-03 15:20:00,19.32,19.36,19.31,19.31,1085600.0,12.4263,12.452,12.4199,12.4199,1085600.0
2009-09-03 15:30:00,19.31,19.38,19.31,19.38,1230000.0,12.4199,12.4649,12.4199,12.4649,1230000.0
2009-09-03 15:40:00,19.38,19.39,19.35,19.39,1674400.0,12.4649,12.4713,12.4456,12.4713,1674400.0
2009-09-03 15:50:00,19.39,19.42,19.38,19.42,3601400.0,12.4713,12.4906,12.4649,12.4906,3601400.0
2009-09-04 09:30:00,19.43,19.45,19.29,19.38,3138800.0,12.497,12.5099,12.407,12.4649,3138800.0
2009-09-04 09:40:00,19.38,19.42,19.32,19.37,2085400.0,12.4649,12.4906,12.4263,12.4585,2085400.0
2009-09-04 09:50:00,19.38,19.38,19.31,19.32,1967100.0,12.4649,12.4649,12.4199,12.4263,1967100.0
2009-09-04 10:00:00,19.31,19.4,19.28,19.36,2062600.0,12.4199,12.4777,12.4006,12.452,2062600.0
2009-09-04 10:10:00,19.36,19.42,19.34,19.42,937800.0,12.452,12.4906,12.4392,12.4906,937800.0
2009-09-04 10:20:00,19.4,19.41,19.37,19.38,544200.0,12.4777,12.4842,12.4585,12.4649,544200.0
2009-09-04 10:30:00,19.38,19.45,19.37,19.43,1373000.0,12.4649,12.5099,12.4585,12.497,1373000.0
2009-09-04 10:40:00,19.43,19.48,19.42,19.45,1034700.0,12.497,12.5292,12.4906,12.5099,1034700.0
2009-09-04 10:50:00,19.45,19.47,19.44,19.46,879800.0,12.5099,12.5228,12.5035,12.5163,879800.0
2009-09-04 11:00:00,19.45,19.46,19.37,19.38,685700.0,12.5099,12.5163,12.4585,12.4649,685700.0
2009-09-04 11:10:00,19.38,19.4,19.37,19.37,828100.0,12.4649,12.4777,12.4585,12.4585,828100.0
2009-09-04 11:20:00,19.37,19.38,19.36,19.38,451000.0,12.4585,12.4649,12.452,12.4649,451000.0
2009-09-04 11:30:00,19.37,19.4,19.35,19.36,948200.0,12.4585,12.4777,12.4456,12.452,948200.0
2009-09-04 11:40:00,19.37,19.41,19.36,19.4,595500.0,12.4585,12.4842,12.452,12.4777,595500.0
2009-09-04 11:50:00,19.41,19.48,19.4,19.48,681000.0,12.4842,12.5292,12.4777,12.5292,681000.0
2009-09-04 12:00:00,19.47,19.58,19.46,19.58,1840100.0,12.5228,12.5935,12.5163,12.5935,1840100.0
2009-09-04 12:10:00,19.57,19.59,19.54,19.57,747100.0,12.5871,12.6,12.5678,12.5871,747100.0
2009-09-04 12:20:00,19.57,19.64,19.54,19.63,1668500.0,12.5871,12.6321,12.5678,12.6257,1668500.0
2009-09-04 12:30:00,19.63,19.66,19.61,19.66,1119100.0,12.6257,12.645,12.6128,12.645,1119100.0
2009-09-04 12:40:00,19.66,19.66,19.59,19.59,1239800.0,12.645,12.645,12.6,12.6,1239800.0
2009-09-04 12:50:00,19.6,19.66,19.59,19.65,956500.0,12.6064,12.645,12.6,12.6385,956500.0
2009-09-04 13:00:00,19.65,19.65,19.6,19.61,557400.0,12.6385,12.6385,12.6064,12.6128,557400.0
2009-09-04 13:10:00,19.61,19.67,19.6,19.66,511500.0,12.6128,12.6514,12.6064,12.645,511500.0
2009-09-04 13:20:00,19.67,19.67,19.6,19.6,1161200.0,12.6514,12.6514,12.6064,12.6064,1161200.0
2009-09-04 13:30:00,19.6,19.63,19.59,19.62,1164200.0,12.6064,12.6257,12.6,12.6192,1164200.0
2009-09-04 13:40:00,19.61,19.62,19.55,19.55,1095000.0,12.6128,12.6192,12.5742,12.5742,1095000.0
2009-09-04 13:50:00,19.55,19.56,19.52,19.53,1052900.0,12.5742,12.5807,12.5549,12.5614,1052900.0
2009-09-04 14:00:00,19.54,19.56,19.51,19.56,1075600.0,12.5678,12.5807,12.5485,12.5807,1075600.0
2009-09-04 14:10:00,19.55,19.6,19.55,19.59,597500.0,12.5742,12.6064,12.5742,12.6,597500.0
2009-09-04 14:20:00,19.6,19.61,19.57,19.58,694200.0,12.6064,12.6128,12.5871,12.5935,694200.0
2009-09-04 14:30:00,19.58,19.59,19.55,19.56,784500.0,12.5935,12.6,12.5742,12.5807,784500.0
2009-09-04 14:40:00,19.56,19.61,19.55,19.6,637100.0,12.5807,12.6128,12.5742,12.6064,637100.0
2009-09-04 14:50:00,19.6,19.67,19.59,19.65,1576200.0,12.6064,12.6514,12.6,12.6385,1576200.0
2009-09-04 15:00:00,19.66,19.69,19.63,19.63,719700.0,12.645,12.6643,12.6257,12.6257,719700.0
2009-09-04 15:10:00,19.63,19.64,19.61,19.63,594500.0,12.6257,12.6321,12.6128,12.6257,594500.0
2009-09-04 15:20:00,19.62,19.67,19.62,19.64,948900.0,12.6192,12.6514,12.6192,12.6321,948900.0
2009-09-04 15:30:00,19.64,19.68,19.63,19.64,829600.0,12.6321,12.6578,12.6257,12.6321,829600.0
2009-09-04 15:40:00,19.65,19.66,19.61,19.63,1505100.0,12.6385,12.645,12.6128,12.6257,1505100.0
2009-09-04 15:50:00,19.62,19.66,19.6,19.66,2689200.0,12.6192,12.645,12.6064,12.645,2689200.0
2009-09-08 09:30:00,19.88,19.99,19.84,19.94,3425000.0,12.7865,12.8572,12.7607,12.8251,3425000.0
2009-09-08 09:40:00,19.94,19.95,19.83,19.84,2091900.0,12.8251,12.8315,12.7543,12.7607,2091900.0
2009-09-08 09:50:00,19.85,19.85,19.68,19.7,2069600.0,12.7672,12.7672,12.6578,12.6707,2069600.0
2009-09-08 10:00:00,19.7,19.7,19.55,19.62,2790700.0,12.6707,12.6707,12.5742,12.6192,2790700.0
2009-09-08 10:10:00,19.62,19.71,19.6,19.68,1470900.0,12.6192,12.6771,12.6064,12.6578,1470900.0
2009-09-08 10:20:00,19.68,19.75,19.68,19.74,1484400.0,12.6578,12.7029,12.6578,12.6964,1484400.0
2009-09-08 10:30:00,19.73,19.78,19.73,19.77,1774300.0,12.69,12.7222,12.69,12.7157,1774300.0
2009-09-08 10:40:00,19.77,19.77,19.71,19.72,915500.0,12.7157,12.7157,12.6771,12.6836,915500.0
2009-09-08 10:50:00,19.72,19.76,19.71,19.75,666400.0,12.6836,12.7093,12.6771,12.7029,666400.0
2009-09-08 11:00:00,19.76,19.77,19.67,19.67,1018700.0,12.7093,12.7157,12.6514,12.6514,1018700.0
2009-09-08 11:10:00,19.68,19.76,19.67,19.76,708500.0,12.6578,12.7093,12.6514,12.7093,708500.0
2009-09-08 11:20:00,19.76,19.79,19.75,19.78,504100.0,12.7093,12.7286,12.7029,12.7222,504100.0
2009-09-08 11:30:00,19.78,19.78,19.73,19.74,598300.0,12.7222,12.7222,12.69,12.6964,598300.0
2009-09-08 11:40:00,19.73,19.75,19.7,19.7,379800.0,12.69,12.7029,12.6707,12.6707,379800.0
2009-09-08 11:50:00,19.71,19.73,19.7,19.73,691900.0,12.6771,12.69,12.6707,12.69,691900.0
2009-09-08 12:00:00,19.73,19.75,19.72,19.75,484000.0,12.69,12.7029,12.6836,12.7029,484000.0
2009-09-08 12:10:00,19.75,19.75,19.74,19.75,736000.0,12.7029,12.7029,12.6964,12.7029,736000.0
2009-09-08 12:20:00,19.74,19.75,19.72,19.74,456700.0,12.6964,12.7029,12.6836,12.6964,456700.0
2009-09-08 12:30:00,19.73,19.74,19.69,19.7,495700.0,12.69,12.6964,12.6643,12.6707,495700.0
2009-09-08 12:40:00,19.7,19.7,19.68,19.69,295900.0,12.6707,12.6707,12.6578,12.6643,295900.0
2009-09-08 12:50:00,19.68,19.69,19.6,19.64,1329000.0,12.6578,12.6643,12.6064,12.6321,1329000.0
2009-09-08 13:00:00,19.64,19.68,19.63,19.68,1031200.0,12.6321,12.6578,12.6257,12.6578,1031200.0
2009-09-08 13:10:00,19.67,19.69,19.65,19.66,1337900.0,12.6514,12.6643,12.6385,12.645,1337900.0
2009-09-08 13:20:00,19.66,19.7,19.66,19.68,611200.0,12.645,12.6707,12.645,12.6578,611200.0
2009-09-08 13:30:00,19.67,19.68,19.65,19.66,387000.0,12.6514,12.6578,12.6385,12.645,387000.0
2009-09-08 13:40:00,19.65,19.67,19.64,19.64,904600.0,12.6385,12.6514,12.6321,12.6321,904600.0
2009-09-08 13:50:00,19.65,19.69,19.63,19.69,1052100.0,12.6385,12.6643,12.6257,12.6643,1052100.0
2009-09-08 14:00:00,19.69,19.7,19.66,19.7,573500.0,12.6643,12.6707,12.645,12.6707,573500.0
2009-09-08 14:10:00,19.7,19.72,19.68,19.7,467300.0,12.6707,12.6836,12.6578,12.6707,467300.0
2009-09-08 14:20:00,19.7,19.72,19.66,19.7,715900.0,12.6707,12.6836,12.645,12.6707,715900.0
2009-09-08 14:30:00,19.71,19.73,19.69,19.72,754700.0,12.6771,12.69,12.6643,12.6836,754700.0
2009-09-08 14:40:00,19.72,19.75,19.71,19.74,928300.0,12.6836,12.7029,12.6771,12.6964,928300.0
2009-09-08 14:50:00,19.73,19.75,19.73,19.75,271600.0,12.69,12.7029,12.69,12.7029,271600.0
2009-09-08 15:00:00,19.75,19.75,19.68,19.7,772900.0,12.7029,12.7029,12.6578,12.6707,772900.0
2009-09-08 15:10:00,19.7,19.73,19.7,19.73,301400.0,12.6707,12.69,12.6707,12.69,301400.0
2009-09-08 15:20:00,19.73,19.77,19.71,19.76,645900.0,12.69,12.7157,12.6771,12.7093,645900.0
2009-09-08 15:30:00,19.77,19.8,19.76,19.78,849500.0,12.7157,12.735,12.7093,12.7222,849500.0
2009-09-08 15:40:00,19.77,19.79,19.75,19.77,1374000.0,12.7157,12.7286,12.7029,12.7157,1374000.0
2009-09-08 15:50:00,19.77,19.82,19.76,19.79,3911800.0,12.7157,12.7479,12.7093,12.7286,3911800.0
2009-09-09 09:30:00,19.81,19.86,19.61,19.64,2424400.0,12.7415,12.7736,12.6128,12.6321,2424400.0
2009-09-09 09:40:00,19.64,19.85,19.62,19.73,2415000.0,12.6321,12.7672,12.6192,12.69,2415000.0
2009-09-09 09:50:00,19.72,19.85,19.72,19.81,1480500.0,12.6836,12.7672,12.6836,12.7415,1480500.0
2009-09-09 10:00:00,19.81,19.91,19.81,19.91,1832500.0,12.7415,12.8058,12.7415,12.8058,1832500.0
2009-09-09 10:10:00,19.9,19.97,19.86,19.96,2004100.0,12.7993,12.8444,12.7736,12.8379,2004100.0
2009-09-09 10:20:00,19.95,19.97,19.9,19.93,1981400.0,12.8315,12.8444,12.7993,12.8186,1981400.0
2009-09-09 10:30:00,19.92,19.95,19.89,19.95,836200.0,12.8122,12.8315,12.7929,12.8315,836200.0
2009-09-09 10:40:00,19.94,19.95,19.92,19.94,591700.0,12.8251,12.8315,12.8122,12.8251,591700.0
2009-09-09 10:50:00,19.94,19.95,19.93,19.93,378500.0,12.8251,12.8315,12.8186,12.8186,378500.0
2009-09-09 11:00:00,19.94,19.98,19.93,19.97,650900.0,12.8251,12.8508,12.8186,12.8444,650900.0
2009-09-09 11:10:00,19.97,19.98,19.96,19.98,796900.0,12.8444,12.8508,12.8379,12.8508,796900.0
2009-09-09 11:20:00,19.98,20.09,19.97,20.06,2218600.0,12.8508,12.9215,12.8444,12.9023,2218600.0
2009-09-09 11:30:00,20.07,20.13,20.06,20.13,1233100.0,12.9087,12.9473,12.9023,12.9473,1233100.0
2009-09-09 11:40:00,20.12,20.15,20.05,20.05,1743000.0,12.9408,12.9601,12.8958,12.8958,1743000.0
2009-09-09 11:50:00,20.05,20.07,20.03,20.03,683700.0,12.8958,12.9087,12.883,12.883,683700.0
2009-09-09 12:00:00,20.04,20.04,20.0,20.01,868000.0,12.8894,12.8894,12.8637,12.8701,868000.0
2009-09-09 12:10:00,20.01,20.02,19.99,20.0,891000.0,12.8701,12.8765,12.8572,12.8637,891000.0
2009-09-09 12:20:00,20.0,20.03,20.0,20.03,381700.0,12.8637,12.883,12.8637,12.883,381700.0
2009-09-09 12:30:00,20.02,20.05,20.02,20.04,363800.0,12.8765,12.8958,12.8765,12.8894,363800.0
2009-09-09 12:40:00,20.05,20.05,20.04,20.05,203800.0,12.8958,12.8958,12.8894,12.8958,203800.0
2009-09-09 12:50:00,20.05,20.05,20.03,20.05,472100.0,12.8958,12.8958,12.883,12.8958,472100.0
2009-09-09 13:00:00,20.05,20.05,19.98,20.0,759200.0,12.8958,12.8958,12.8508,12.8637,759200.0
2009-09-09 13:10:00,20.01,20.04,20.0,20.03,528000.0,12.8701,12.8894,12.8637,12.883,528000.0
2009-09-09 13:20:00,20.03,20.04,19.97,19.98,645600.0,12.883,12.8894,12.8444,12.8508,645600.0
2009-09-09 13:30:00,19.99,20.0,19.96,19.99,823200.0,12.8572,12.8637,12.8379,12.8572,823200.0
2009-09-09 13:40:00,20.0,20.0,19.93,19.93,865000.0,12.8637,12.8637,12.8186,12.8186,865000.0
2009-09-09 13:50:00,19.93,19.94,19.89,19.92,1187400.0,12.8186,12.8251,12.7929,12.8122,1187400.0
2009-09-09 14:00:00,19.91,19.92,19.84,19.85,1165300.0,12.8058,12.8122,12.7607,12.7672,1165300.0
2009-09-09 14:10:00,19.84,19.85,19.77,19.8,1337800.0,12.7607,12.7672,12.7157,12.735,1337800.0
2009-09-09 14:20:00,19.79,19.83,19.76,19.81,1633800.0,12.7286,12.7543,12.7093,12.7415,1633800.0
2009-09-09 14:30:00,19.8,19.83,19.76,19.78,1307200.0,12.735,12.7543,12.7093,12.7222,1307200.0
2009-09-09 14:40:00,19.78,19.84,19.75,19.82,1635000.0,12.7222,12.7607,12.7029,12.7479,1635000.0
2009-09-09 14:50:00,19.82,19.82,19.76,19.8,1268700.0,12.7479,12.7479,12.7093,12.735,1268700.0
2009-09-09 15:00:00,19.8,19.88,19.78,19.87,916400.0,12.735,12.7865,12.7222,12.78,916400.0
2009-09-09 15:10:00,19.87,19.94,19.86,19.92,1007900.0,12.78,12.8251,12.7736,12.8122,1007900.0
2009-09-09 15:20:00,19.92,19.93,19.88,19.9,915300.0,12.8122,12.8186,12.7865,12.7993,915300.0
2009-09-09 15:30:00,19.9,19.92,19.86,19.9,939000.0,12.7993,12.8122,12.7736,12.7993,939000.0
2009-09-09 15:40:00,19.9,19.97,19.89,19.93,1499400.0,12.7993,12.8444,12.7929,12.8186,1499400.0
2009-09-09 15:50:00,19.93,19.98,19.88,19.92,3321700.0,12.8186,12.8508,12.7865,12.8122,3321700.0
2009-09-10 09:30:00,19.88,20.08,19.85,19.9,2523200.0,12.7865,12.9151,12.7672,12.7993,2523200.0
2009-09-10 09:40:00,19.9,19.97,19.71,19.73,3282100.0,12.7993,12.8444,12.6771,12.69,3282100.0
2009-09-10 09:50:00,19.73,19.83,19.72,19.76,2136100.0,12.69,12.7543,12.6836,12.7093,2136100.0
2009-09-10 10:00:00,19.76,19.84,19.75,19.82,1766200.0,12.7093,12.7607,12.7029,12.7479,1766200.0
2009-09-10 10:10:00,19.81,19.82,19.68,19.69,1840100.0,12.7415,12.7479,12.6578,12.6643,1840100.0
2009-09-10 10:20:00,19.69,19.73,19.65,19.72,1901600.0,12.6643,12.69,12.6385,12.6836,1901600.0
2009-09-10 10:30:00,19.72,19.77,19.67,19.77,1672700.0,12.6836,12.7157,12.6514,12.7157,1672700.0
2009-09-10 10:40:00,19.76,19.78,19.71,19.72,705900.0,12.7093,12.7222,12.6771,12.6836,705900.0
2009-09-10 10:50:00,19.72,19.78,19.71,19.72,1175300.0,12.6836,12.7222,12.6771,12.6836,1175300.0
2009-09-10 11:00:00,19.71,19.77,19.71,19.74,890400.0,12.6771,12.7157,12.6771,12.6964,890400.0
2009-09-10 11:10:00,19.74,19.75,19.69,19.73,815800.0,12.6964,12.7029,12.6643,12.69,815800.0
2009-09-10 11:20:00,19.72,19.73,19.68,19.69,1401600.0,12.6836,12.69,12.6578,12.6643,1401600.0
2009-09-10 11:30:00,19.7,19.73,19.69,19.73,617200.0,12.6707,12.69,12.6643,12.69,617200.0
2009-09-10 11:40:00,19.72,19.75,19.69,19.74,637500.0,12.6836,12.7029,12.6643,12.6964,637500.0
2009-09-10 11:50:00,19.73,19.74,19.69,19.7,630000.0,12.69,12.6964,12.6643,12.6707,630000.0
2009-09-10 12:00:00,19.7,19.71,19.67,19.69,1034600.0,12.6707,12.6771,12.6514,12.6643,1034600.0
2009-09-10 12:10:00,19.69,19.7,19.68,19.69,329000.0,12.6643,12.6707,12.6578,12.6643,329000.0
2009-09-10 12:20:00,19.69,19.69,19.68,19.68,430000.0,12.6643,12.6643,12.6578,12.6578,430000.0
2009-09-10 12:30:00,19.69,19.7,19.67,19.69,640800.0,12.6643,12.6707,12.6514,12.6643,640800.0
2009-09-10 12:40:00,19.69,19.72,19.68,19.7,537900.0,12.6643,12.6836,12.6578,12.6707,537900.0
2009-09-10 12:50:00,19.7,19.71,19.69,19.7,520500.0,12.6707,12.6771,12.6643,12.6707,520500.0
2009-09-10 13:00:00,19.69,19.73,19.65,19.69,1454200.0,12.6643,12.69,12.6385,12.6643,1454200.0
2009-09-10 13:10:00,19.7,19.7,19.66,19.7,813500.0,12.6707,12.6707,12.645,12.6707,813500.0
2009-09-10 13:20:00,19.69,19.7,19.67,19.68,318700.0,12.6643,12.6707,12.6514,12.6578,318700.0
2009-09-10 13:30:00,19.69,19.72,19.68,19.7,552700.0,12.6643,12.6836,12.6578,12.6707,552700.0
2009-09-10 13:40:00,19.7,19.73,19.7,19.72,1382400.0,12.6707,12.69,12.6707,12.6836,1382400.0
2009-09-10 13:50:00,19.73,19.78,19.72,19.78,658500.0,12.69,12.7222,12.6836,12.7222,658500.0
2009-09-10 14:00:00,19.78,19.82,19.76,19.79,1400800.0,12.7222,12.7479,12.7093,12.7286,1400800.0
2009-09-10 14:10:00,19.8,19.82,19.75,19.77,1220400.0,12.735,12.7479,12.7029,12.7157,1220400.0
2009-09-10 14:20:00,19.76,19.78,19.73,19.76,786300.0,12.7093,12.7222,12.69,12.7093,786300.0
2009-09-10 14:30:00,19.76,19.8,19.75,19.79,607900.0,12.7093,12.735,12.7029,12.7286,607900.0
2009-09-10 14:40:00,19.78,19.8,19.74,19.75,779400.0,12.7222,12.735,12.6964,12.7029,779400.0
2009-09-10 14:50:00,19.74,19.75,19.74,19.74,457400.0,12.6964,12.7029,12.6964,12.6964,457400.0
2009-09-10 15:00:00,19.74,19.75,19.65,19.67,1478800.0,12.6964,12.7029,12.6385,12.6514,1478800.0
2009-09-10 15:10:00,19.66,19.7,19.65,19.65,1483000.0,12.645,12.6707,12.6385,12.6385,1483000.0
2009-09-10 15:20:00,19.66,19.71,19.65,19.71,613300.0,12.645,12.6771,12.6385,12.6771,613300.0
2009-09-10 15:30:00,19.7,19.75,19.7,19.74,1064400.0,12.6707,12.7029,12.6707,12.6964,1064400.0
2009-09-10 15:40:00,19.73,19.76,19.73,19.74,1044900.0,12.69,12.7093,12.69,12.6964,1044900.0
2009-09-10 15:50:00,19.75,19.77,19.74,19.75,3254100.0,12.7029,12.7157,12.6964,12.7029,3254100.0
2009-09-11 09:30:00,19.9,19.94,19.76,19.82,4024400.0,12.7993,12.8251,12.7093,12.7479,4024400.0
2009-09-11 09:40:00,19.81,19.82,19.69,19.71,3230700.0,12.7415,12.7479,12.6643,12.6771,3230700.0
2009-09-11 09:50:00,19.7,19.82,19.7,19.78,2744700.0,12.6707,12.7479,12.6707,12.7222,2744700.0
2009-09-11 10:00:00,19.79,19.81,19.69,19.75,2825200.0,12.7286,12.7415,12.6643,12.7029,2825200.0
2009-09-11 10:10:00,19.76,19.76,19.65,19.69,2499200.0,12.7093,12.7093,12.6385,12.6643,2499200.0
2009-09-11 10:20:00,19.69,19.7,19.66,19.66,1443100.0,12.6643,12.6707,12.645,12.645,1443100.0
2009-09-11 10:30:00,19.67,19.72,19.65,19.69,1535400.0,12.6514,12.6836,12.6385,12.6643,1535400.0
2009-09-11 10:40:00,19.7,19.71,19.66,19.67,1040900.0,12.6707,12.6771,12.645,12.6514,1040900.0
2009-09-11 10:50:00,19.66,19.7,19.61,19.63,2031000.0,12.645,12.6707,12.6128,12.6257,2031000.0
2009-09-11 11:00:00,19.63,19.69,19.59,19.68,1633900.0,12.6257,12.6643,12.6,12.6578,1633900.0
2009-09-11 11:10:00,19.68,19.72,19.67,19.68,995500.0,12.6578,12.6836,12.6514,12.6578,995500.0
2009-09-11 11:20:00,19.69,19.69,19.6,19.6,1261300.0,12.6643,12.6643,12.6064,12.6064,1261300.0
2009-09-11 11:30:00,19.61,19.65,19.6,19.65,646500.0,12.6128,12.6385,12.6064,12.6385,646500.0
2009-09-11 11:40:00,19.65,19.65,19.57,19.59,1500500.0,12.6385,12.6385,12.5871,12.6,1500500.0
2009-09-11 11:50:00,19.59,19.61,19.55,19.58,1579500.0,12.6,12.6128,12.5742,12.5935,1579500.0
2009-09-11 12:00:00,19.58,19.61,19.55,19.58,1128200.0,12.5935,12.6128,12.5742,12.5935,1128200.0
2009-09-11 12:10:00,19.58,19.59,19.51,19.52,1488200.0,12.5935,12.6,12.5485,12.5549,1488200.0
2009-09-11 12:20:00,19.53,19.53,19.42,19.48,2420900.0,12.5614,12.5614,12.4906,12.5292,2420900.0
2009-09-11 12:30:00,19.48,19.48,19.43,19.43,1272200.0,12.5292,12.5292,12.497,12.497,1272200.0
2009-09-11 12:40:00,19.43,19.47,19.43,19.47,461800.0,12.497,12.5228,12.497,12.5228,461800.0
2009-09-11 12:50:00,19.47,19.53,19.45,19.5,1527300.0,12.5228,12.5614,12.5099,12.5421,1527300.0
2009-09-11 13:00:00,19.5,19.53,19.48,19.53,963200.0,12.5421,12.5614,12.5292,12.5614,963200.0
2009-09-11 13:10:00,19.53,19.56,19.51,19.55,1349100.0,12.5614,12.5807,12.5485,12.5742,1349100.0
2009-09-11 13:20:00,19.55,19.58,19.54,19.56,965800.0,12.5742,12.5935,12.5678,12.5807,965800.0
2009-09-11 13:30:00,19.55,19.57,19.53,19.53,1152200.0,12.5742,12.5871,12.5614,12.5614,1152200.0
2009-09-11 13:40:00,19.53,19.55,19.45,19.45,1635000.0,12.5614,12.5742,12.5099,12.5099,1635000.0
2009-09-11 13:50:00,19.45,19.47,19.42,19.42,942000.0,12.5099,12.5228,12.4906,12.4906,942000.0
2009-09-11 14:00:00,19.42,19.47,19.37,19.46,1592400.0,12.4906,12.5228,12.4585,12.5163,1592400.0
2009-09-11 14:10:00,19.46,19.51,19.45,19.5,586000.0,12.5163,12.5485,12.5099,12.5421,586000.0
2009-09-11 14:20:00,19.51,19.52,19.48,19.49,592300.0,12.5485,12.5549,12.5292,12.5356,592300.0
2009-09-11 14:30:00,19.49,19.53,19.48,19.51,560000.0,12.5356,12.5614,12.5292,12.5485,560000.0
2009-09-11 14:40:00,19.51,19.51,19.48,19.48,532500.0,12.5485,12.5485,12.5292,12.5292,532500.0
2009-09-11 14:50:00,19.49,19.5,19.48,19.48,351000.0,12.5356,12.5421,12.5292,12.5292,351000.0
2009-09-11 15:00:00,19.49,19.49,19.46,19.48,405900.0,12.5356,12.5356,12.5163,12.5292,405900.0
2009-09-11 15:10:00,19.48,19.49,19.45,19.47,919800.0,12.5292,12.5356,12.5099,12.5228,919800.0
2009-09-11 15:20:00,19.46,19.52,19.46,19.49,1452900.0,12.5163,12.5549,12.5163,12.5356,1452900.0
2009-09-11 15:30:00,19.48,19.51,19.47,19.48,701300.0,12.5292,12.5485,12.5228,12.5292,701300.0
2009-09-11 15:40:00,19.48,19.53,19.48,19.51,986800.0,12.5292,12.5614,12.5292,12.5485,986800.0
2009-09-11 15:50:00,19.51,19.53,19.47,19.5,3139200.0,12.5485,12.5614,12.5228,12.5421,3139200.0
2009-09-14 09:30:00,19.32,19.49,19.29,19.36,3406800.0,12.4263,12.5356,12.407,12.452,3406800.0
2009-09-14 09:40:00,19.36,19.43,19.35,19.36,2193700.0,12.452,12.497,12.4456,12.452,2193700.0
2009-09-14 09:50:00,19.36,19.45,19.31,19.44,2046900.0,12.452,12.5099,12.4199,12.5035,2046900.0
2009-09-14 10:00:00,19.43,19.45,19.31,19.34,1548300.0,12.497,12.5099,12.4199,12.4392,1548300.0
2009-09-14 10:10:00,19.33,19.34,19.28,19.29,1900500.0,12.4327,12.4392,12.4006,12.407,1900500.0
2009-09-14 10:20:00,19.29,19.35,19.28,19.3,1639600.0,12.407,12.4456,12.4006,12.4134,1639600.0
2009-09-14 10:30:00,19.29,19.36,19.29,19.35,1135200.0,12.407,12.452,12.407,12.4456,1135200.0
2009-09-14 10:40:00,19.36,19.36,19.3,19.33,1368800.0,12.452,12.452,12.4134,12.4327,1368800.0
2009-09-14 10:50:00,19.33,19.36,19.31,19.33,1500000.0,12.4327,12.452,12.4199,12.4327,1500000.0
2009-09-14 11:00:00,19.34,19.36,19.33,19.34,1080000.0,12.4392,12.452,12.4327,12.4392,1080000.0
2009-09-14 11:10:00,19.34,19.42,19.34,19.41,782700.0,12.4392,12.4906,12.4392,12.4842,782700.0
2009-09-14 11:20:00,19.42,19.45,19.37,19.39,1962800.0,12.4906,12.5099,12.4585,12.4713,1962800.0
2009-09-14 11:30:00,19.4,19.42,19.39,19.39,704400.0,12.4777,12.4906,12.4713,12.4713,704400.0
2009-09-14 11:40:00,19.39,19.4,19.37,19.38,440300.0,12.4713,12.4777,12.4585,12.4649,440300.0
2009-09-14 11:50:00,19.38,19.38,19.32,19.34,1969600.0,12.4649,12.4649,12.4263,12.4392,1969600.0
2009-09-14 12:00:00,19.34,19.38,19.33,19.36,1037400.0,12.4392,12.4649,12.4327,12.452,1037400.0
2009-09-14 12:10:00,19.36,19.38,19.35,19.37,781000.0,12.452,12.4649,12.4456,12.4585,781000.0
2009-09-14 12:20:00,19.37,19.38,19.35,19.35,569400.0,12.4585,12.4649,12.4456,12.4456,569400.0
2009-09-14 12:30:00,19.36,19.39,19.34,19.35,1597900.0,12.452,12.4713,12.4392,12.4456,1597900.0
2009-09-14 12:40:00,19.35,19.38,19.34,19.35,558600.0,12.4456,12.4649,12.4392,12.4456,558600.0
2009-09-14 12:50:00,19.35,19.37,19.33,19.37,615400.0,12.4456,12.4585,12.4327,12.4585,615400.0
2009-09-14 13:00:00,19.36,19.37,19.31,19.31,510500.0,12.452,12.4585,12.4199,12.4199,510500.0
2009-09-14 13:10:00,19.31,19.33,19.29,19.3,892200.0,12.4199,12.4327,12.407,12.4134,892200.0
2009-09-14 13:20:00,19.29,19.31,19.29,19.3,734900.0,12.407,12.4199,12.407,12.4134,734900.0
2009-09-14 13:30:00,19.3,19.38,19.29,19.38,714100.0,12.4134,12.4649,12.407,12.4649,714100.0
2009-09-14 13:40:00,19.38,19.39,19.34,19.36,942400.0,12.4649,12.4713,12.4392,12.452,942400.0
2009-09-14 13:50:00,19.36,19.38,19.33,19.37,770000.0,12.452,12.4649,12.4327,12.4585,770000.0
2009-09-14 14:00:00,19.36,19.37,19.33,19.33,498000.0,12.452,12.4585,12.4327,12.4327,498000.0
2009-09-14 14:10:00,19.34,19.34,19.31,19.31,543200.0,12.4392,12.4392,12.4199,12.4199,543200.0
2009-09-14 14:20:00,19.32,19.35,19.29,19.31,1579500.0,12.4263,12.4456,12.407,12.4199,1579500.0
2009-09-14 14:30:00,19.32,19.36,19.29,19.35,1595200.0,12.4263,12.452,12.407,12.4456,1595200.0
2009-09-14 14:40:00,19.36,19.4,19.35,19.37,1236800.0,12.452,12.4777,12.4456,12.4585,1236800.0
2009-09-14 14:50:00,19.37,19.4,19.3,19.38,1275700.0,12.4585,12.4777,12.4134,12.4649,1275700.0
2009-09-14 15:00:00,19.38,19.39,19.31,19.33,1833500.0,12.4649,12.4713,12.4199,12.4327,1833500.0
2009-09-14 15:10:00,19.33,19.33,19.3,19.3,1156500.0,12.4327,12.4327,12.4134,12.4134,1156500.0
2009-09-14 15:20:00,19.31,19.32,19.28,19.29,1379000.0,12.4199,12.4263,12.4006,12.407,1379000.0
2009-09-14 15:30:00,19.29,19.33,19.29,19.32,791100.0,12.407,12.4327,12.407,12.4263,791100.0
2009-09-14 15:40:00,19.31,19.34,19.29,19.34,1432400.0,12.4199,12.4392,12.407,12.4392,1432400.0
2009-09-14 15:50:00,19.34,19.37,19.32,19.36,3531500.0,12.4392,12.4585,12.4263,12.452,3531500.0
2009-09-15 09:30:00,19.54,19.7,19.4,19.66,3807400.0,12.5678,12.6707,12.4777,12.645,3807400.0
2009-09-15 09:40:00,19.66,19.7,19.59,19.62,2781500.0,12.645,12.6707,12.6,12.6192,2781500.0
2009-09-15 09:50:00,19.63,19.63,19.57,19.58,2382800.0,12.6257,12.6257,12.5871,12.5935,2382800.0
2009-09-15 10:00:00,19.59,19.62,19.47,19.62,2052900.0,12.6,12.6192,12.5228,12.6192,2052900.0
2009-09-15 10:10:00,19.62,19.63,19.53,19.56,1579900.0,12.6192,12.6257,12.5614,12.5807,1579900.0
2009-09-15 10:20:00,19.56,19.62,19.55,19.6,1253600.0,12.5807,12.6192,12.5742,12.6064,1253600.0
2009-09-15 10:30:00,19.6,19.67,19.6,19.62,1211000.0,12.6064,12.6514,12.6064,12.6192,1211000.0
2009-09-15 10:40:00,19.62,19.7,19.55,19.55,2598200.0,12.6192,12.6707,12.5742,12.5742,2598200.0
2009-09-15 10:50:00,19.56,19.62,19.55,19.6,1591000.0,12.5807,12.6192,12.5742,12.6064,1591000.0
2009-09-15 11:00:00,19.6,19.62,19.54,19.59,1579500.0,12.6064,12.6192,12.5678,12.6,1579500.0
2009-09-15 11:10:00,19.59,19.62,19.55,19.56,780200.0,12.6,12.6192,12.5742,12.5807,780200.0
2009-09-15 11:20:00,19.57,19.59,19.53,19.54,723200.0,12.5871,12.6,12.5614,12.5678,723200.0
2009-09-15 11:30:00,19.54,19.59,19.53,19.58,628800.0,12.5678,12.6,12.5614,12.5935,628800.0
2009-09-15 11:40:00,19.59,19.64,19.58,19.63,628200.0,12.6,12.6321,12.5935,12.6257,628200.0
2009-09-15 11:50:00,19.64,19.64,19.58,19.6,1052700.0,12.6321,12.6321,12.5935,12.6064,1052700.0
2009-09-15 12:00:00,19.6,19.6,19.54,19.56,1313600.0,12.6064,12.6064,12.5678,12.5807,1313600.0
2009-09-15 12:10:00,19.56,19.56,19.51,19.52,1273000.0,12.5807,12.5807,12.5485,12.5549,1273000.0
2009-09-15 12:20:00,19.52,19.52,19.5,19.51,907200.0,12.5549,12.5549,12.5421,12.5485,907200.0
2009-09-15 12:30:00,19.5,19.53,19.48,19.49,866000.0,12.5421,12.5614,12.5292,12.5356,866000.0
2009-09-15 12:40:00,19.5,19.51,19.48,19.5,779200.0,12.5421,12.5485,12.5292,12.5421,779200.0
2009-09-15 12:50:00,19.5,19.54,19.49,19.54,654200.0,12.5421,12.5678,12.5356,12.5678,654200.0
2009-09-15 13:00:00,19.54,19.55,19.53,19.54,352800.0,12.5678,12.5742,12.5614,12.5678,352800.0
2009-09-15 13:10:00,19.54,19.59,19.53,19.55,750200.0,12.5678,12.6,12.5614,12.5742,750200.0
2009-09-15 13:20:00,19.56,19.59,19.52,19.54,980800.0,12.5807,12.6,12.5549,12.5678,980800.0
2009-09-15 13:30:00,19.55,19.57,19.53,19.57,283100.0,12.5742,12.5871,12.5614,12.5871,283100.0
2009-09-15 13:40:00,19.57,19.58,19.54,19.55,572400.0,12.5871,12.5935,12.5678,12.5742,572400.0
2009-09-15 13:50:00,19.55,19.58,19.54,19.56,500600.0,12.5742,12.5935,12.5678,12.5807,500600.0
2009-09-15 14:00:00,19.57,19.57,19.53,19.56,493800.0,12.5871,12.5871,12.5614,12.5807,493800.0
2009-09-15 14:10:00,19.56,19.58,19.55,19.56,397700.0,12.5807,12.5935,12.5742,12.5807,397700.0
2009-09-15 14:20:00,19.57,19.57,19.54,19.55,351900.0,12.5871,12.5871,12.5678,12.5742,351900.0
2009-09-15 14:30:00,19.55,19.55,19.49,19.51,813000.0,12.5742,12.5742,12.5356,12.5485,813000.0
2009-09-15 14:40:00,19.5,19.53,19.5,19.52,452900.0,12.5421,12.5614,12.5421,12.5549,452900.0
2009-09-15 14:50:00,19.52,19.53,19.51,19.51,885800.0,12.5549,12.5614,12.5485,12.5485,885800.0
2009-09-15 15:00:00,19.52,19.53,19.49,19.52,789900.0,12.5549,12.5614,12.5356,12.5549,789900.0
2009-09-15 15:10:00,19.52,19.53,19.51,19.53,863500.0,12.5549,12.5614,12.5485,12.5614,863500.0
2009-09-15 15:20:00,19.52,19.57,19.52,19.55,962100.0,12.5549,12.5871,12.5549,12.5742,962100.0
2009-09-15 15:30:00,19.55,19.56,19.52,19.54,779600.0,12.5742,12.5807,12.5549,12.5678,779600.0
2009-09-15 15:40:00,19.54,19.54,19.51,19.52,1372100.0,12.5678,12.5678,12.5485,12.5549,1372100.0
2009-09-15 15:50:00,19.52,19.56,19.51,19.54,2131100.0,12.5549,12.5807,12.5485,12.5678,2131100.0
2009-09-16 09:30:00,19.7,19.75,19.55,19.59,3462900.0,12.6707,12.7029,12.5742,12.6,3462900.0
2009-09-16 09:40:00,19.59,19.62,19.5,19.58,2352500.0,12.6,12.6192,12.5421,12.5935,2352500.0
2009-09-16 09:50:00,19.58,19.6,19.51,19.56,1544700.0,12.5935,12.6064,12.5485,12.5807,1544700.0
2009-09-16 10:00:00,19.56,19.62,19.56,19.6,1277200.0,12.5807,12.6192,12.5807,12.6064,1277200.0
2009-09-16 10:10:00,19.59,19.61,19.55,19.56,1062100.0,12.6,12.6128,12.5742,12.5807,1062100.0
2009-09-16 10:20:00,19.56,19.57,19.51,19.53,1017700.0,12.5807,12.5871,12.5485,12.5614,1017700.0
2009-09-16 10:30:00,19.53,19.54,19.5,19.52,954200.0,12.5614,12.5678,12.5421,12.5549,954200.0
2009-09-16 10:40:00,19.52,19.59,19.51,19.57,950200.0,12.5549,12.6,12.5485,12.5871,950200.0
2009-09-16 10:50:00,19.57,19.61,19.57,19.57,1072700.0,12.5871,12.6128,12.5871,12.5871,1072700.0
2009-09-16 11:00:00,19.57,19.58,19.51,19.52,1333700.0,12.5871,12.5935,12.5485,12.5549,1333700.0
2009-09-16 11:10:00,19.51,19.53,19.5,19.52,1055300.0,12.5485,12.5614,12.5421,12.5549,1055300.0
2009-09-16 11:20:00,19.52,19.52,19.45,19.45,982600.0,12.5549,12.5549,12.5099,12.5099,982600.0
2009-09-16 11:30:00,19.45,19.5,19.44,19.5,1112100.0,12.5099,12.5421,12.5035,12.5421,1112100.0
2009-09-16 11:40:00,19.51,19.57,19.49,19.55,1691800.0,12.5485,12.5871,12.5356,12.5742,1691800.0
2009-09-16 11:50:00,19.56,19.58,19.55,19.58,606400.0,12.5807,12.5935,12.5742,12.5935,606400.0
2009-09-16 12:00:00,19.58,19.64,19.56,19.63,1648600.0,12.5935,12.6321,12.5807,12.6257,1648600.0
2009-09-16 12:10:00,19.63,19.64,19.6,19.62,906500.0,12.6257,12.6321,12.6064,12.6192,906500.0
2009-09-16 12:20:00,19.63,19.65,19.57,19.57,1241400.0,12.6257,12.6385,12.5871,12.5871,1241400.0
2009-09-16 12:30:00,19.58,19.62,19.56,19.6,1306800.0,12.5935,12.6192,12.5807,12.6064,1306800.0
2009-09-16 12:40:00,19.59,19.63,19.57,19.62,602400.0,12.6,12.6257,12.5871,12.6192,602400.0
2009-09-16 12:50:00,19.63,19.63,19.56,19.56,922900.0,12.6257,12.6257,12.5807,12.5807,922900.0
2009-09-16 13:00:00,19.57,19.6,19.56,19.58,693700.0,12.5871,12.6064,12.5807,12.5935,693700.0
2009-09-16 13:10:00,19.58,19.62,19.56,19.62,484000.0,12.5935,12.6192,12.5807,12.6192,484000.0
2009-09-16 13:20:00,19.62,19.65,19.61,19.63,976600.0,12.6192,12.6385,12.6128,12.6257,976600.0
2009-09-16 13:30:00,19.61,19.64,19.6,19.62,645700.0,12.6128,12.6321,12.6064,12.6192,645700.0
2009-09-16 13:40:00,19.62,19.63,19.6,19.6,398800.0,12.6192,12.6257,12.6064,12.6064,398800.0
2009-09-16 13:50:00,19.61,19.62,19.59,19.61,599300.0,12.6128,12.6192,12.6,12.6128,599300.0
2009-09-16 14:00:00,19.61,19.64,19.6,19.62,968800.0,12.6128,12.6321,12.6064,12.6192,968800.0
2009-09-16 14:10:00,19.63,19.67,19.61,19.66,709900.0,12.6257,12.6514,12.6128,12.645,709900.0
2009-09-16 14:20:00,19.66,19.68,19.62,19.64,886600.0,12.645,12.6578,12.6192,12.6321,886600.0
2009-09-16 14:30:00,19.64,19.68,19.63,19.64,933100.0,12.6321,12.6578,12.6257,12.6321,933100.0
2009-09-16 14:40:00,19.64,19.65,19.6,19.62,702700.0,12.6321,12.6385,12.6064,12.6192,702700.0
2009-09-16 14:50:00,19.62,19.65,19.55,19.6,748900.0,12.6192,12.6385,12.5742,12.6064,748900.0
2009-09-16 15:00:00,19.61,19.64,19.59,19.64,1086700.0,12.6128,12.6321,12.6,12.6321,1086700.0
2009-09-16 15:10:00,19.63,19.64,19.58,19.63,1024100.0,12.6257,12.6321,12.5935,12.6257,1024100.0
2009-09-16 15:20:00,19.63,19.64,19.6,19.6,894900.0,12.6257,12.6321,12.6064,12.6064,894900.0
2009-09-16 15:30:00,19.6,19.63,19.59,19.61,819300.0,12.6064,12.6257,12.6,12.6128,819300.0
2009-09-16 15:40:00,19.61,19.66,19.61,19.65,1278500.0,12.6128,12.645,12.6128,12.6385,1278500.0
2009-09-16 15:50:00,19.65,19.67,19.61,19.67,3256700.0,12.6385,12.6514,12.6128,12.6514,3256700.0
2009-09-17 09:30:00,19.63,19.89,19.61,19.85,4330200.0,12.6257,12.7929,12.6128,12.7672,4330200.0
2009-09-17 09:40:00,19.85,19.86,19.67,19.73,2262300.0,12.7672,12.7736,12.6514,12.69,2262300.0
2009-09-17 09:50:00,19.72,19.78,19.7,19.73,2269500.0,12.6836,12.7222,12.6707,12.69,2269500.0
2009-09-17 10:00:00,19.74,19.79,19.65,19.72,2690300.0,12.6964,12.7286,12.6385,12.6836,2690300.0
2009-09-17 10:10:00,19.73,19.76,19.67,19.67,1962700.0,12.69,12.7093,12.6514,12.6514,1962700.0
2009-09-17 10:20:00,19.67,19.7,19.57,19.58,2099600.0,12.6514,12.6707,12.5871,12.5935,2099600.0
2009-09-17 10:30:00,19.59,19.71,19.52,19.59,2080300.0,12.6,12.6771,12.5549,12.6,2080300.0
2009-09-17 10:40:00,19.59,19.6,19.5,19.56,1471200.0,12.6,12.6064,12.5421,12.5807,1471200.0
2009-09-17 10:50:00,19.56,19.6,19.53,19.58,1214600.0,12.5807,12.6064,12.5614,12.5935,1214600.0
2009-09-17 11:00:00,19.58,19.61,19.57,19.58,924000.0,12.5935,12.6128,12.5871,12.5935,924000.0
2009-09-17 11:10:00,19.58,19.61,19.57,19.61,660700.0,12.5935,12.6128,12.5871,12.6128,660700.0
2009-09-17 11:20:00,19.61,19.64,19.57,19.59,1789200.0,12.6128,12.6321,12.5871,12.6,1789200.0
2009-09-17 11:30:00,19.59,19.59,19.53,19.53,736300.0,12.6,12.6,12.5614,12.5614,736300.0
2009-09-17 11:40:00,19.53,19.55,19.52,19.53,778700.0,12.5614,12.5742,12.5549,12.5614,778700.0
2009-09-17 11:50:00,19.53,19.54,19.5,19.5,1383800.0,12.5614,12.5678,12.5421,12.5421,1383800.0
2009-09-17 12:00:00,19.5,19.52,19.46,19.5,1184100.0,12.5421,12.5549,12.5163,12.5421,1184100.0
2009-09-17 12:10:00,19.51,19.51,19.43,19.43,1104900.0,12.5485,12.5485,12.497,12.497,1104900.0
2009-09-17 12:20:00,19.44,19.51,19.42,19.5,780000.0,12.5035,12.5485,12.4906,12.5421,780000.0
2009-09-17 12:30:00,19.5,19.52,19.46,19.46,646900.0,12.5421,12.5549,12.5163,12.5163,646900.0
2009-09-17 12:40:00,19.47,19.48,19.36,19.36,1322400.0,12.5228,12.5292,12.452,12.452,1322400.0
2009-09-17 12:50:00,19.37,19.39,19.35,19.37,978200.0,12.4585,12.4713,12.4456,12.4585,978200.0
2009-09-17 13:00:00,19.38,19.42,19.37,19.39,1459600.0,12.4649,12.4906,12.4585,12.4713,1459600.0
2009-09-17 13:10:00,19.4,19.42,19.33,19.36,1703700.0,12.4777,12.4906,12.4327,12.452,1703700.0
2009-09-17 13:20:00,19.36,19.38,19.25,19.28,2272200.0,12.452,12.4649,12.3813,12.4006,2272200.0
2009-09-17 13:30:00,19.29,19.29,19.22,19.26,1596500.0,12.407,12.407,12.362,12.3877,1596500.0
2009-09-17 13:40:00,19.26,19.33,19.24,19.32,1174600.0,12.3877,12.4327,12.3748,12.4263,1174600.0
2009-09-17 13:50:00,19.33,19.42,19.32,19.39,1630800.0,12.4327,12.4906,12.4263,12.4713,1630800.0
2009-09-17 14:00:00,19.39,19.43,19.37,19.38,1149200.0,12.4713,12.497,12.4585,12.4649,1149200.0
2009-09-17 14:10:00,19.37,19.4,19.35,19.35,1356000.0,12.4585,12.4777,12.4456,12.4456,1356000.0
2009-09-17 14:20:00,19.36,19.37,19.32,19.37,1026500.0,12.452,12.4585,12.4263,12.4585,1026500.0
2009-09-17 14:30:00,19.37,19.38,19.32,19.33,853000.0,12.4585,12.4649,12.4263,12.4327,853000.0
2009-09-17 14:40:00,19.33,19.42,19.33,19.42,1158400.0,12.4327,12.4906,12.4327,12.4906,1158400.0
2009-09-17 14:50:00,19.42,19.45,19.4,19.42,854300.0,12.4906,12.5099,12.4777,12.4906,854300.0
2009-09-17 15:00:00,19.42,19.42,19.38,19.38,728800.0,12.4906,12.4906,12.4649,12.4649,728800.0
2009-09-17 15:10:00,19.38,19.42,19.37,19.39,1288900.0,12.4649,12.4906,12.4585,12.4713,1288900.0
2009-09-17 15:20:00,19.4,19.49,19.39,19.44,1377800.0,12.4777,12.5356,12.4713,12.5035,1377800.0
2009-09-17 15:30:00,19.45,19.47,19.41,19.45,986500.0,12.5099,12.5228,12.4842,12.5099,986500.0
2009-09-17 15:40:00,19.45,19.45,19.38,19.39,1351400.0,12.5099,12.5099,12.4649,12.4713,1351400.0
2009-09-17 15:50:00,19.39,19.43,19.35,19.4,3183000.0,12.4713,12.497,12.4456,12.4777,3183000.0
2009-09-18 09:30:00,19.53,19.6,19.44,19.53,12553300.0,12.5614,12.6064,12.5035,12.5614,12553300.0
2009-09-18 09:40:00,19.53,19.64,19.51,19.63,2525100.0,12.5614,12.6321,12.5485,12.6257,2525100.0
2009-09-18 09:50:00,19.63,19.64,19.52,19.56,1274200.0,12.6257,12.6321,12.5549,12.5807,1274200.0
2009-09-18 10:00:00,19.55,19.56,19.38,19.41,1986200.0,12.5742,12.5807,12.4649,12.4842,1986200.0
2009-09-18 10:10:00,19.4,19.42,19.37,19.38,1608600.0,12.4777,12.4906,12.4585,12.4649,1608600.0
2009-09-18 10:20:00,19.38,19.46,19.37,19.45,1203500.0,12.4649,12.5163,12.4585,12.5099,1203500.0
2009-09-18 10:30:00,19.46,19.52,19.43,19.5,969200.0,12.5163,12.5549,12.497,12.5421,969200.0
2009-09-18 10:40:00,19.5,19.55,19.48,19.51,1487100.0,12.5421,12.5742,12.5292,12.5485,1487100.0
2009-09-18 10:50:00,19.51,19.56,19.49,19.53,771900.0,12.5485,12.5807,12.5356,12.5614,771900.0
2009-09-18 11:00:00,19.53,19.54,19.49,19.51,857700.0,12.5614,12.5678,12.5356,12.5485,857700.0
2009-09-18 11:10:00,19.52,19.55,19.49,19.52,782900.0,12.5549,12.5742,12.5356,12.5549,782900.0
2009-09-18 11:20:00,19.52,19.54,19.51,19.51,464200.0,12.5549,12.5678,12.5485,12.5485,464200.0
2009-09-18 11:30:00,19.51,19.53,19.49,19.51,704800.0,12.5485,12.5614,12.5356,12.5485,704800.0
2009-09-18 11:40:00,19.51,19.53,19.45,19.46,766600.0,12.5485,12.5614,12.5099,12.5163,766600.0
2009-09-18 11:50:00,19.45,19.48,19.44,19.45,500900.0,12.5099,12.5292,12.5035,12.5099,500900.0
2009-09-18 12:00:00,19.45,19.46,19.42,19.44,654200.0,12.5099,12.5163,12.4906,12.5035,654200.0
2009-09-18 12:10:00,19.43,19.47,19.43,19.46,479400.0,12.497,12.5228,12.497,12.5163,479400.0
2009-09-18 12:20:00,19.45,19.47,19.44,19.46,419000.0,12.5099,12.5228,12.5035,12.5163,419000.0
2009-09-18 12:30:00,19.46,19.49,19.45,19.48,595200.0,12.5163,12.5356,12.5099,12.5292,595200.0
2009-09-18 12:40:00,19.48,19.54,19.47,19.49,1081800.0,12.5292,12.5678,12.5228,12.5356,1081800.0
2009-09-18 12:50:00,19.48,19.53,19.44,19.51,885700.0,12.5292,12.5614,12.5035,12.5485,885700.0
2009-09-18 13:00:00,19.52,19.53,19.51,19.52,223900.0,12.5549,12.5614,12.5485,12.5549,223900.0
2009-09-18 13:10:00,19.52,19.53,19.5,19.53,435000.0,12.5549,12.5614,12.5421,12.5614,435000.0
2009-09-18 13:20:00,19.52,19.58,19.52,19.57,482600.0,12.5549,12.5935,12.5549,12.5871,482600.0
2009-09-18 13:30:00,19.58,19.59,19.56,19.56,489200.0,12.5935,12.6,12.5807,12.5807,489200.0
2009-09-18 13:40:00,19.57,19.64,19.56,19.63,864000.0,12.5871,12.6321,12.5807,12.6257,864000.0
2009-09-18 13:50:00,19.63,19.65,19.6,19.65,1093300.0,12.6257,12.6385,12.6064,12.6385,1093300.0
2009-09-18 14:00:00,19.65,19.67,19.62,19.65,829400.0,12.6385,12.6514,12.6192,12.6385,829400.0
2009-09-18 14:10:00,19.65,19.7,19.64,19.67,938800.0,12.6385,12.6707,12.6321,12.6514,938800.0
2009-09-18 14:20:00,19.68,19.68,19.64,19.65,528200.0,12.6578,12.6578,12.6321,12.6385,528200.0
2009-09-18 14:30:00,19.64,19.67,19.61,19.66,808500.0,12.6321,12.6514,12.6128,12.645,808500.0
2009-09-18 14:40:00,19.65,19.66,19.63,19.66,400400.0,12.6385,12.645,12.6257,12.645,400400.0
2009-09-18 14:50:00,19.65,19.68,19.63,19.63,529500.0,12.6385,12.6578,12.6257,12.6257,529500.0
2009-09-18 15:00:00,19.63,19.66,19.62,19.63,556200.0,12.6257,12.645,12.6192,12.6257,556200.0
2009-09-18 15:10:00,19.63,19.67,19.63,19.66,629100.0,12.6257,12.6514,12.6257,12.645,629100.0
2009-09-18 15:20:00,19.66,19.68,19.64,19.66,641300.0,12.645,12.6578,12.6321,12.645,641300.0
2009-09-18 15:30:00,19.67,19.68,19.65,19.65,1172400.0,12.6514,12.6578,12.6385,12.6385,1172400.0
2009-09-18 15:40:00,19.64,19.67,19.59,19.59,2009800.0,12.6321,12.6514,12.6,12.6,2009800.0
2009-09-18 15:50:00,19.59,19.6,19.55,19.57,2848800.0,12.6,12.6064,12.5742,12.5871,2848800.0
2009-09-21 09:30:00,19.47,19.57,19.43,19.44,2170200.0,12.5228,12.5871,12.497,12.5035,2170200.0
2009-09-21 09:40:00,19.44,19.6,19.44,19.59,2079600.0,12.5035,12.6064,12.5035,12.6,2079600.0
2009-09-21 09:50:00,19.58,19.6,19.48,19.5,1066200.0,12.5935,12.6064,12.5292,12.5421,1066200.0
2009-09-21 10:00:00,19.49,19.52,19.44,19.46,1911200.0,12.5356,12.5549,12.5035,12.5163,1911200.0
2009-09-21 10:10:00,19.45,19.49,19.42,19.47,1370800.0,12.5099,12.5356,12.4906,12.5228,1370800.0
2009-09-21 10:20:00,19.47,19.56,19.47,19.53,1140600.0,12.5228,12.5807,12.5228,12.5614,1140600.0
2009-09-21 10:30:00,19.54,19.55,19.48,19.53,1296100.0,12.5678,12.5742,12.5292,12.5614,1296100.0
2009-09-21 10:40:00,19.52,19.55,19.5,19.54,656800.0,12.5549,12.5742,12.5421,12.5678,656800.0
2009-09-21 10:50:00,19.55,19.6,19.54,19.6,813700.0,12.5742,12.6064,12.5678,12.6064,813700.0
2009-09-21 11:00:00,19.59,19.73,19.59,19.71,1706400.0,12.6,12.69,12.6,12.6771,1706400.0
2009-09-21 11:10:00,19.72,19.72,19.66,19.71,1318600.0,12.6836,12.6836,12.645,12.6771,1318600.0
2009-09-21 11:20:00,19.71,19.75,19.67,19.71,1190300.0,12.6771,12.7029,12.6514,12.6771,1190300.0
2009-09-21 11:30:00,19.71,19.75,19.69,19.72,1068800.0,12.6771,12.7029,12.6643,12.6836,1068800.0
2009-09-21 11:40:00,19.72,19.73,19.62,19.65,1223700.0,12.6836,12.69,12.6192,12.6385,1223700.0
2009-09-21 11:50:00,19.64,19.68,19.62,19.68,335100.0,12.6321,12.6578,12.6192,12.6578,335100.0
2009-09-21 12:00:00,19.67,19.68,19.64,19.64,308500.0,12.6514,12.6578,12.6321,12.6321,308500.0
2009-09-21 12:10:00,19.64,19.65,19.61,19.61,416800.0,12.6321,12.6385,12.6128,12.6128,416800.0
2009-09-21 12:20:00,19.61,19.65,19.61,19.63,474600.0,12.6128,12.6385,12.6128,12.6257,474600.0
2009-09-21 12:30:00,19.65,19.65,19.62,19.63,283100.0,12.6385,12.6385,12.6192,12.6257,283100.0
2009-09-21 12:40:00,19.64,19.65,19.62,19.62,548400.0,12.6321,12.6385,12.6192,12.6192,548400.0
2009-09-21 12:50:00,19.62,19.64,19.6,19.62,472400.0,12.6192,12.6321,12.6064,12.6192,472400.0
2009-09-21 13:00:00,19.62,19.63,19.55,19.55,914600.0,12.6192,12.6257,12.5742,12.5742,914600.0
2009-09-21 13:10:00,19.55,19.56,19.55,19.56,428800.0,12.5742,12.5807,12.5742,12.5807,428800.0
2009-09-21 13:20:00,19.56,19.57,19.55,19.56,497000.0,12.5807,12.5871,12.5742,12.5807,497000.0
2009-09-21 13:30:00,19.56,19.57,19.55,19.55,330000.0,12.5807,12.5871,12.5742,12.5742,330000.0
2009-09-21 13:40:00,19.56,19.56,19.53,19.53,395500.0,12.5807,12.5807,12.5614,12.5614,395500.0
2009-09-21 13:50:00,19.54,19.55,19.51,19.54,542400.0,12.5678,12.5742,12.5485,12.5678,542400.0
2009-09-21 14:00:00,19.53,19.57,19.52,19.53,851600.0,12.5614,12.5871,12.5549,12.5614,851600.0
2009-09-21 14:10:00,19.52,19.53,19.5,19.52,482600.0,12.5549,12.5614,12.5421,12.5549,482600.0
2009-09-21 14:20:00,19.53,19.54,19.51,19.52,288000.0,12.5614,12.5678,12.5485,12.5549,288000.0
2009-09-21 14:30:00,19.53,19.55,19.52,19.53,566800.0,12.5614,12.5742,12.5549,12.5614,566800.0
2009-09-21 14:40:00,19.54,19.58,19.53,19.55,425100.0,12.5678,12.5935,12.5614,12.5742,425100.0
2009-09-21 14:50:00,19.56,19.58,19.53,19.54,540000.0,12.5807,12.5935,12.5614,12.5678,540000.0
2009-09-21 15:00:00,19.53,19.56,19.53,19.55,414400.0,12.5614,12.5807,12.5614,12.5742,414400.0
2009-09-21 15:10:00,19.54,19.63,19.52,19.58,811800.0,12.5678,12.6257,12.5549,12.5935,811800.0
2009-09-21 15:20:00,19.57,19.59,19.55,19.55,547100.0,12.5871,12.6,12.5742,12.5742,547100.0
2009-09-21 15:30:00,19.55,19.56,19.5,19.53,1413500.0,12.5742,12.5807,12.5421,12.5614,1413500.0
2009-09-21 15:40:00,19.54,19.55,19.49,19.49,897200.0,12.5678,12.5742,12.5356,12.5356,897200.0
2009-09-21 15:50:00,19.49,19.54,19.48,19.54,1644100.0,12.5356,12.5678,12.5292,12.5678,1644100.0
2009-09-22 09:30:00,19.63,19.65,19.45,19.54,2307100.0,12.6257,12.6385,12.5099,12.5678,2307100.0
2009-09-22 09:40:00,19.54,19.62,19.47,19.55,2118400.0,12.5678,12.6192,12.5228,12.5742,2118400.0
2009-09-22 09:50:00,19.55,19.63,19.54,19.61,1525900.0,12.5742,12.6257,12.5678,12.6128,1525900.0
2009-09-22 10:00:00,19.61,19.65,19.57,19.65,836600.0,12.6128,12.6385,12.5871,12.6385,836600.0
2009-09-22 10:10:00,19.65,19.71,19.64,19.69,1317600.0,12.6385,12.6771,12.6321,12.6643,1317600.0
2009-09-22 10:20:00,19.68,19.72,19.65,19.68,959900.0,12.6578,12.6836,12.6385,12.6578,959900.0
2009-09-22 10:30:00,19.69,19.69,19.61,19.64,982500.0,12.6643,12.6643,12.6128,12.6321,982500.0
2009-09-22 10:40:00,19.63,19.67,19.63,19.65,484900.0,12.6257,12.6514,12.6257,12.6385,484900.0
2009-09-22 10:50:00,19.65,19.67,19.62,19.62,560000.0,12.6385,12.6514,12.6192,12.6192,560000.0
2009-09-22 11:00:00,19.62,19.65,19.62,19.65,264400.0,12.6192,12.6385,12.6192,12.6385,264400.0
2009-09-22 11:10:00,19.64,19.7,19.64,19.69,817600.0,12.6321,12.6707,12.6321,12.6643,817600.0
2009-09-22 11:20:00,19.68,19.69,19.62,19.62,862300.0,12.6578,12.6643,12.6192,12.6192,862300.0
2009-09-22 11:30:00,19.62,19.65,19.59,19.61,447700.0,12.6192,12.6385,12.6,12.6128,447700.0
2009-09-22 11:40:00,19.6,19.63,19.6,19.62,538200.0,12.6064,12.6257,12.6064,12.6192,538200.0
2009-09-22 11:50:00,19.62,19.67,19.59,19.67,811500.0,12.6192,12.6514,12.6,12.6514,811500.0
2009-09-22 12:00:00,19.66,19.68,19.65,19.67,770700.0,12.645,12.6578,12.6385,12.6514,770700.0
2009-09-22 12:10:00,19.66,19.68,19.64,19.65,520500.0,12.645,12.6578,12.6321,12.6385,520500.0
2009-09-22 12:20:00,19.66,19.73,19.63,19.71,1497900.0,12.645,12.69,12.6257,12.6771,1497900.0
2009-09-22 12:30:00,19.71,19.73,19.66,19.66,1012900.0,12.6771,12.69,12.645,12.645,1012900.0
2009-09-22 12:40:00,19.66,19.67,19.61,19.62,597400.0,12.645,12.6514,12.6128,12.6192,597400.0
2009-09-22 12:50:00,19.62,19.66,19.62,19.64,710800.0,12.6192,12.645,12.6192,12.6321,710800.0
2009-09-22 13:00:00,19.63,19.69,19.63,19.68,514800.0,12.6257,12.6643,12.6257,12.6578,514800.0
2009-09-22 13:10:00,19.67,19.68,19.63,19.65,732500.0,12.6514,12.6578,12.6257,12.6385,732500.0
2009-09-22 13:20:00,19.64,19.65,19.61,19.63,525700.0,12.6321,12.6385,12.6128,12.6257,525700.0
2009-09-22 13:30:00,19.63,19.64,19.6,19.6,279500.0,12.6257,12.6321,12.6064,12.6064,279500.0
2009-09-22 13:40:00,19.61,19.62,19.57,19.61,706900.0,12.6128,12.6192,12.5871,12.6128,706900.0
2009-09-22 13:50:00,19.61,19.64,19.6,19.61,451700.0,12.6128,12.6321,12.6064,12.6128,451700.0
2009-09-22 14:00:00,19.61,19.65,19.61,19.62,539300.0,12.6128,12.6385,12.6128,12.6192,539300.0
2009-09-22 14:10:00,19.61,19.62,19.58,19.59,479200.0,12.6128,12.6192,12.5935,12.6,479200.0
2009-09-22 14:20:00,19.59,19.65,19.58,19.63,705700.0,12.6,12.6385,12.5935,12.6257,705700.0
2009-09-22 14:30:00,19.62,19.64,19.57,19.58,663300.0,12.6192,12.6321,12.5871,12.5935,663300.0
2009-09-22 14:40:00,19.58,19.64,19.58,19.61,563200.0,12.5935,12.6321,12.5935,12.6128,563200.0
2009-09-22 14:50:00,19.6,19.65,19.6,19.65,390600.0,12.6064,12.6385,12.6064,12.6385,390600.0
2009-09-22 15:00:00,19.64,19.65,19.6,19.61,588500.0,12.6321,12.6385,12.6064,12.6128,588500.0
2009-09-22 15:10:00,19.61,19.61,19.59,19.61,425300.0,12.6128,12.6128,12.6,12.6128,425300.0
2009-09-22 15:20:00,19.6,19.63,19.6,19.62,479300.0,12.6064,12.6257,12.6064,12.6192,479300.0
2009-09-22 15:30:00,19.63,19.64,19.6,19.62,421300.0,12.6257,12.6321,12.6064,12.6192,421300.0
2009-09-22 15:40:00,19.61,19.64,19.59,19.6,1953700.0,12.6128,12.6321,12.6,12.6064,1953700.0
2009-09-22 15:50:00,19.59,19.6,19.5,19.53,4484600.0,12.6,12.6064,12.5421,12.5614,4484600.0
2009-09-23 09:30:00,19.63,19.78,19.6,19.77,2453700.0,12.6257,12.7222,12.6064,12.7157,2453700.0
2009-09-23 09:40:00,19.76,19.79,19.72,19.75,2118800.0,12.7093,12.7286,12.6836,12.7029,2118800.0
2009-09-23 09:50:00,19.76,19.8,19.75,19.79,2289000.0,12.7093,12.735,12.7029,12.7286,2289000.0
2009-09-23 10:00:00,19.79,19.85,19.75,19.83,1869600.0,12.7286,12.7672,12.7029,12.7543,1869600.0
2009-09-23 10:10:00,19.82,20.02,19.82,19.98,3850400.0,12.7479,12.8765,12.7479,12.8508,3850400.0
2009-09-23 10:20:00,19.98,20.06,19.94,20.03,2219300.0,12.8508,12.9023,12.8251,12.883,2219300.0
2009-09-23 10:30:00,20.02,20.09,19.95,19.99,3879200.0,12.8765,12.9215,12.8315,12.8572,3879200.0
2009-09-23 10:40:00,19.99,20.0,19.94,19.97,1527300.0,12.8572,12.8637,12.8251,12.8444,1527300.0
2009-09-23 10:50:00,19.97,19.97,19.91,19.95,1361700.0,12.8444,12.8444,12.8058,12.8315,1361700.0
2009-09-23 11:00:00,19.95,19.96,19.91,19.95,687900.0,12.8315,12.8379,12.8058,12.8315,687900.0
2009-09-23 11:10:00,19.95,19.95,19.91,19.93,629900.0,12.8315,12.8315,12.8058,12.8186,629900.0
2009-09-23 11:20:00,19.92,19.98,19.92,19.98,873400.0,12.8122,12.8508,12.8122,12.8508,873400.0
2009-09-23 11:30:00,19.98,19.98,19.95,19.95,610100.0,12.8508,12.8508,12.8315,12.8315,610100.0
2009-09-23 11:40:00,19.96,19.98,19.87,19.97,925900.0,12.8379,12.8508,12.78,12.8444,925900.0
2009-09-23 11:50:00,19.97,19.97,19.94,19.96,488900.0,12.8444,12.8444,12.8251,12.8379,488900.0
2009-09-23 12:00:00,19.96,19.98,19.96,19.98,477700.0,12.8379,12.8508,12.8379,12.8508,477700.0
2009-09-23 12:10:00,19.97,19.98,19.93,19.96,640400.0,12.8444,12.8508,12.8186,12.8379,640400.0
2009-09-23 12:20:00,19.95,19.96,19.94,19.95,459200.0,12.8315,12.8379,12.8251,12.8315,459200.0
2009-09-23 12:30:00,19.96,19.97,19.93,19.94,458400.0,12.8379,12.8444,12.8186,12.8251,458400.0
2009-09-23 12:40:00,19.94,19.98,19.93,19.98,818100.0,12.8251,12.8508,12.8186,12.8508,818100.0
2009-09-23 12:50:00,19.98,20.0,19.97,20.0,766600.0,12.8508,12.8637,12.8444,12.8637,766600.0
2009-09-23 13:00:00,19.99,20.0,19.95,19.97,793400.0,12.8572,12.8637,12.8315,12.8444,793400.0
2009-09-23 13:10:00,19.98,20.0,19.97,20.0,668000.0,12.8508,12.8637,12.8444,12.8637,668000.0
2009-09-23 13:20:00,20.0,20.02,19.99,20.01,1074300.0,12.8637,12.8765,12.8572,12.8701,1074300.0
2009-09-23 13:30:00,20.01,20.08,20.0,20.07,1335800.0,12.8701,12.9151,12.8637,12.9087,1335800.0
2009-09-23 13:40:00,20.07,20.11,20.07,20.1,1125200.0,12.9087,12.9344,12.9087,12.928,1125200.0
2009-09-23 13:50:00,20.1,20.12,20.09,20.09,868700.0,12.928,12.9408,12.9215,12.9215,868700.0
2009-09-23 14:00:00,20.09,20.1,20.08,20.08,613900.0,12.9215,12.928,12.9151,12.9151,613900.0
2009-09-23 14:10:00,20.08,20.14,20.0,20.13,2072900.0,12.9151,12.9537,12.8637,12.9473,2072900.0
2009-09-23 14:20:00,20.13,20.18,20.07,20.09,2872100.0,12.9473,12.9794,12.9087,12.9215,2872100.0
2009-09-23 14:30:00,20.09,20.24,20.08,20.22,2340200.0,12.9215,13.018,12.9151,13.0052,2340200.0
2009-09-23 14:40:00,20.22,20.22,20.12,20.16,1700100.0,13.0052,13.0052,12.9408,12.9666,1700100.0
2009-09-23 14:50:00,20.15,20.21,20.09,20.11,1833000.0,12.9601,12.9987,12.9215,12.9344,1833000.0
2009-09-23 15:00:00,20.11,20.15,20.1,20.13,1441200.0,12.9344,12.9601,12.928,12.9473,1441200.0
2009-09-23 15:10:00,20.13,20.14,20.0,20.05,2149200.0,12.9473,12.9537,12.8637,12.8958,2149200.0
2009-09-23 15:20:00,20.05,20.08,19.92,19.96,2372400.0,12.8958,12.9151,12.8122,12.8379,2372400.0
2009-09-23 15:30:00,19.95,19.96,19.87,19.89,2374300.0,12.8315,12.8379,12.78,12.7929,2374300.0
2009-09-23 15:40:00,19.89,19.94,19.83,19.86,2325200.0,12.7929,12.8251,12.7543,12.7736,2325200.0
2009-09-23 15:50:00,19.86,19.88,19.76,19.88,9749400.0,12.7736,12.7865,12.7093,12.7865,9749400.0
2009-09-24 09:30:00,19.87,20.0,19.81,19.86,2529600.0,12.78,12.8637,12.7415,12.7736,2529600.0
2009-09-24 09:40:00,19.86,19.9,19.75,19.84,2354200.0,12.7736,12.7993,12.7029,12.7607,2354200.0
2009-09-24 09:50:00,19.83,19.92,19.81,19.87,2118200.0,12.7543,12.8122,12.7415,12.78,2118200.0
2009-09-24 10:00:00,19.87,19.9,19.68,19.7,2795900.0,12.78,12.7993,12.6578,12.6707,2795900.0
2009-09-24 10:10:00,19.7,19.72,19.57,19.62,1828400.0,12.6707,12.6836,12.5871,12.6192,1828400.0
2009-09-24 10:20:00,19.62,19.69,19.59,19.66,2379000.0,12.6192,12.6643,12.6,12.645,2379000.0
2009-09-24 10:30:00,19.66,19.66,19.52,19.53,2145800.0,12.645,12.645,12.5549,12.5614,2145800.0
2009-09-24 10:40:00,19.54,19.56,19.5,19.53,2065700.0,12.5678,12.5807,12.5421,12.5614,2065700.0
2009-09-24 10:50:00,19.54,19.59,19.51,19.54,1155200.0,12.5678,12.6,12.5485,12.5678,1155200.0
2009-09-24 11:00:00,19.53,19.56,19.52,19.56,844800.0,12.5614,12.5807,12.5549,12.5807,844800.0
2009-09-24 11:10:00,19.55,19.59,19.54,19.57,1065800.0,12.5742,12.6,12.5678,12.5871,1065800.0
2009-09-24 11:20:00,19.58,19.59,19.56,19.59,943400.0,12.5935,12.6,12.5807,12.6,943400.0
2009-09-24 11:30:00,19.59,19.66,19.58,19.58,1288500.0,12.6,12.645,12.5935,12.5935,1288500.0
2009-09-24 11:40:00,19.58,19.6,19.55,19.56,903900.0,12.5935,12.6064,12.5742,12.5807,903900.0
2009-09-24 11:50:00,19.55,19.57,19.51,19.55,864500.0,12.5742,12.5871,12.5485,12.5742,864500.0
2009-09-24 12:00:00,19.55,19.58,19.51,19.55,821500.0,12.5742,12.5935,12.5485,12.5742,821500.0
2009-09-24 12:10:00,19.55,19.59,19.55,19.57,854600.0,12.5742,12.6,12.5742,12.5871,854600.0
2009-09-24 12:20:00,19.56,19.6,19.56,19.6,1172700.0,12.5807,12.6064,12.5807,12.6064,1172700.0
2009-09-24 12:30:00,19.6,19.6,19.58,19.59,634800.0,12.6064,12.6064,12.5935,12.6,634800.0
2009-09-24 12:40:00,19.59,19.59,19.54,19.54,384000.0,12.6,12.6,12.5678,12.5678,384000.0
2009-09-24 12:50:00,19.55,19.58,19.51,19.53,946100.0,12.5742,12.5935,12.5485,12.5614,946100.0
2009-09-24 13:00:00,19.53,19.62,19.52,19.62,1074900.0,12.5614,12.6192,12.5549,12.6192,1074900.0
2009-09-24 13:10:00,19.62,19.63,19.52,19.52,1043500.0,12.6192,12.6257,12.5549,12.5549,1043500.0
2009-09-24 13:20:00,19.52,19.55,19.51,19.52,594100.0,12.5549,12.5742,12.5485,12.5549,594100.0
2009-09-24 13:30:00,19.51,19.52,19.5,19.5,465200.0,12.5485,12.5549,12.5421,12.5421,465200.0
2009-09-24 13:40:00,19.51,19.51,19.45,19.49,1146600.0,12.5485,12.5485,12.5099,12.5356,1146600.0
2009-09-24 13:50:00,19.49,19.5,19.47,19.48,524800.0,12.5356,12.5421,12.5228,12.5292,524800.0
2009-09-24 14:00:00,19.48,19.54,19.46,19.5,595100.0,12.5292,12.5678,12.5163,12.5421,595100.0
2009-09-24 14:10:00,19.51,19.53,19.48,19.52,688500.0,12.5485,12.5614,12.5292,12.5549,688500.0
2009-09-24 14:20:00,19.53,19.55,19.48,19.53,642700.0,12.5614,12.5742,12.5292,12.5614,642700.0
2009-09-24 14:30:00,19.53,19.54,19.5,19.53,609200.0,12.5614,12.5678,12.5421,12.5614,609200.0
2009-09-24 14:40:00,19.53,19.54,19.47,19.5,1186700.0,12.5614,12.5678,12.5228,12.5421,1186700.0
2009-09-24 14:50:00,19.51,19.54,19.48,19.52,564000.0,12.5485,12.5678,12.5292,12.5549,564000.0
2009-09-24 15:00:00,19.53,19.56,19.51,19.52,865600.0,12.5614,12.5807,12.5485,12.5549,865600.0
2009-09-24 15:10:00,19.51,19.55,19.49,19.55,1275100.0,12.5485,12.5742,12.5356,12.5742,1275100.0
2009-09-24 15:20:00,19.55,19.56,19.51,19.52,1504000.0,12.5742,12.5807,12.5485,12.5549,1504000.0
2009-09-24 15:30:00,19.52,19.56,19.49,19.49,1011100.0,12.5549,12.5807,12.5356,12.5356,1011100.0
2009-09-24 15:40:00,19.49,19.56,19.48,19.52,1476500.0,12.5356,12.5807,12.5292,12.5549,1476500.0
2009-09-24 15:50:00,19.53,19.56,19.5,19.54,2916500.0,12.5614,12.5807,12.5421,12.5678,2916500.0
2009-09-25 09:30:00,19.45,19.46,19.35,19.37,1810200.0,12.5099,12.5163,12.4456,12.4585,1810200.0
2009-09-25 09:40:00,19.37,19.52,19.35,19.48,1529400.0,12.4585,12.5549,12.4456,12.5292,1529400.0
2009-09-25 09:50:00,19.49,19.59,19.46,19.5,1508900.0,12.5356,12.6,12.5163,12.5421,1508900.0
2009-09-25 10:00:00,19.49,19.54,19.4,19.52,1484300.0,12.5356,12.5678,12.4777,12.5549,1484300.0
2009-09-25 10:10:00,19.51,19.57,19.5,19.54,1325900.0,12.5485,12.5871,12.5421,12.5678,1325900.0
2009-09-25 10:20:00,19.53,19.56,19.49,19.5,927100.0,12.5614,12.5807,12.5356,12.5421,927100.0
2009-09-25 10:30:00,19.51,19.56,19.5,19.5,861800.0,12.5485,12.5807,12.5421,12.5421,861800.0
2009-09-25 10:40:00,19.51,19.52,19.48,19.5,857800.0,12.5485,12.5549,12.5292,12.5421,857800.0
2009-09-25 10:50:00,19.49,19.52,19.46,19.5,866500.0,12.5356,12.5549,12.5163,12.5421,866500.0
2009-09-25 11:00:00,19.5,19.53,19.46,19.48,819300.0,12.5421,12.5614,12.5163,12.5292,819300.0
2009-09-25 11:10:00,19.48,19.49,19.43,19.47,853400.0,12.5292,12.5356,12.497,12.5228,853400.0
2009-09-25 11:20:00,19.48,19.5,19.44,19.46,923800.0,12.5292,12.5421,12.5035,12.5163,923800.0
2009-09-25 11:30:00,19.46,19.48,19.4,19.45,787900.0,12.5163,12.5292,12.4777,12.5099,787900.0
2009-09-25 11:40:00,19.45,19.46,19.41,19.42,615500.0,12.5099,12.5163,12.4842,12.4906,615500.0
2009-09-25 11:50:00,19.43,19.45,19.36,19.38,557000.0,12.497,12.5099,12.452,12.4649,557000.0
2009-09-25 12:00:00,19.37,19.38,19.33,19.38,796200.0,12.4585,12.4649,12.4327,12.4649,796200.0
2009-09-25 12:10:00,19.38,19.39,19.32,19.33,574200.0,12.4649,12.4713,12.4263,12.4327,574200.0
2009-09-25 12:20:00,19.33,19.36,19.3,19.36,531600.0,12.4327,12.452,12.4134,12.452,531600.0
2009-09-25 12:30:00,19.35,19.37,19.33,19.33,596100.0,12.4456,12.4585,12.4327,12.4327,596100.0
2009-09-25 12:40:00,19.34,19.34,19.3,19.31,424500.0,12.4392,12.4392,12.4134,12.4199,424500.0
2009-09-25 12:50:00,19.32,19.36,19.31,19.35,322700.0,12.4263,12.452,12.4199,12.4456,322700.0
2009-09-25 13:00:00,19.35,19.36,19.34,19.36,359700.0,12.4456,12.452,12.4392,12.452,359700.0
2009-09-25 13:10:00,19.36,19.38,19.33,19.35,492200.0,12.452,12.4649,12.4327,12.4456,492200.0
2009-09-25 13:20:00,19.35,19.42,19.33,19.41,564900.0,12.4456,12.4906,12.4327,12.4842,564900.0
2009-09-25 13:30:00,19.41,19.41,19.38,19.4,360300.0,12.4842,12.4842,12.4649,12.4777,360300.0
2009-09-25 13:40:00,19.4,19.43,19.39,19.42,441000.0,12.4777,12.497,12.4713,12.4906,441000.0
2009-09-25 13:50:00,19.43,19.49,19.42,19.49,442700.0,12.497,12.5356,12.4906,12.5356,442700.0
2009-09-25 14:00:00,19.49,19.51,19.47,19.47,896400.0,12.5356,12.5485,12.5228,12.5228,896400.0
2009-09-25 14:10:00,19.47,19.49,19.44,19.44,468900.0,12.5228,12.5356,12.5035,12.5035,468900.0
2009-09-25 14:20:00,19.45,19.5,19.44,19.48,633800.0,12.5099,12.5421,12.5035,12.5292,633800.0
2009-09-25 14:30:00,19.49,19.49,19.44,19.48,708300.0,12.5356,12.5356,12.5035,12.5292,708300.0
2009-09-25 14:40:00,19.48,19.49,19.46,19.46,323200.0,12.5292,12.5356,12.5163,12.5163,323200.0
2009-09-25 14:50:00,19.46,19.48,19.44,19.47,772600.0,12.5163,12.5292,12.5035,12.5228,772600.0
2009-09-25 15:00:00,19.47,19.49,19.43,19.43,916000.0,12.5228,12.5356,12.497,12.497,916000.0
2009-09-25 15:10:00,19.44,19.47,19.42,19.44,1097800.0,12.5035,12.5228,12.4906,12.5035,1097800.0
2009-09-25 15:20:00,19.44,19.48,19.43,19.44,505500.0,12.5035,12.5292,12.497,12.5035,505500.0
2009-09-25 15:30:00,19.44,19.47,19.42,19.43,688700.0,12.5035,12.5228,12.4906,12.497,688700.0
2009-09-25 15:40:00,19.42,19.43,19.39,19.4,1539600.0,12.4906,12.497,12.4713,12.4777,1539600.0
2009-09-25 15:50:00,19.4,19.45,19.37,19.39,2711800.0,12.4777,12.5099,12.4585,12.4713,2711800.0
2009-09-28 09:30:00,19.51,19.52,19.47,19.49,709700.0,12.5485,12.5549,12.5228,12.5356,709700.0
2009-09-28 09:40:00,19.49,19.63,19.48,19.59,2245400.0,12.5356,12.6257,12.5292,12.6,2245400.0
2009-09-28 09:50:00,19.6,19.63,19.59,19.63,841300.0,12.6064,12.6257,12.6,12.6257,841300.0
2009-09-28 10:00:00,19.62,19.7,19.62,19.67,1227300.0,12.6192,12.6707,12.6192,12.6514,1227300.0
2009-09-28 10:10:00,19.68,19.69,19.64,19.64,817800.0,12.6578,12.6643,12.6321,12.6321,817800.0
2009-09-28 10:20:00,19.64,19.72,19.64,19.71,1024900.0,12.6321,12.6836,12.6321,12.6771,1024900.0
2009-09-28 10:30:00,19.72,19.77,19.71,19.74,1018500.0,12.6836,12.7157,12.6771,12.6964,1018500.0
2009-09-28 10:40:00,19.74,19.76,19.74,19.74,475800.0,12.6964,12.7093,12.6964,12.6964,475800.0
2009-09-28 10:50:00,19.75,19.78,19.74,19.76,684200.0,12.7029,12.7222,12.6964,12.7093,684200.0
2009-09-28 11:00:00,19.76,19.84,19.76,19.83,767600.0,12.7093,12.7607,12.7093,12.7543,767600.0
2009-09-28 11:10:00,19.83,19.84,19.8,19.8,499600.0,12.7543,12.7607,12.735,12.735,499600.0
2009-09-28 11:20:00,19.81,19.86,19.8,19.81,928900.0,12.7415,12.7736,12.735,12.7415,928900.0
2009-09-28 11:30:00,19.82,19.87,19.81,19.86,572200.0,12.7479,12.78,12.7415,12.7736,572200.0
2009-09-28 11:40:00,19.86,19.88,19.85,19.85,641700.0,12.7736,12.7865,12.7672,12.7672,641700.0
2009-09-28 11:50:00,19.85,19.88,19.85,19.85,368900.0,12.7672,12.7865,12.7672,12.7672,368900.0
2009-09-28 12:00:00,19.85,19.9,19.85,19.88,655800.0,12.7672,12.7993,12.7672,12.7865,655800.0
2009-09-28 12:10:00,19.87,19.88,19.84,19.84,416800.0,12.78,12.7865,12.7607,12.7607,416800.0
2009-09-28 12:20:00,19.84,19.85,19.83,19.84,490500.0,12.7607,12.7672,12.7543,12.7607,490500.0
2009-09-28 12:30:00,19.84,19.85,19.82,19.83,347500.0,12.7607,12.7672,12.7479,12.7543,347500.0
2009-09-28 12:40:00,19.84,19.85,19.83,19.84,242100.0,12.7607,12.7672,12.7543,12.7607,242100.0
2009-09-28 12:50:00,19.85,19.85,19.82,19.83,320000.0,12.7672,12.7672,12.7479,12.7543,320000.0
2009-09-28 13:00:00,19.82,19.85,19.82,19.84,317000.0,12.7479,12.7672,12.7479,12.7607,317000.0
2009-09-28 13:10:00,19.84,19.86,19.83,19.86,424700.0,12.7607,12.7736,12.7543,12.7736,424700.0
2009-09-28 13:20:00,19.85,19.86,19.82,19.84,329000.0,12.7672,12.7736,12.7479,12.7607,329000.0
2009-09-28 13:30:00,19.85,19.86,19.84,19.85,324700.0,12.7672,12.7736,12.7607,12.7672,324700.0
2009-09-28 13:40:00,19.85,19.93,19.85,19.91,1262700.0,12.7672,12.8186,12.7672,12.8058,1262700.0
2009-09-28 13:50:00,19.91,19.92,19.82,19.83,522900.0,12.8058,12.8122,12.7479,12.7543,522900.0
2009-09-28 14:00:00,19.83,19.84,19.8,19.8,623400.0,12.7543,12.7607,12.735,12.735,623400.0
2009-09-28 14:10:00,19.8,19.82,19.79,19.81,741800.0,12.735,12.7479,12.7286,12.7415,741800.0
2009-09-28 14:20:00,19.81,19.84,19.81,19.82,428500.0,12.7415,12.7607,12.7415,12.7479,428500.0
2009-09-28 14:30:00,19.82,19.82,19.77,19.78,844800.0,12.7479,12.7479,12.7157,12.7222,844800.0
2009-09-28 14:40:00,19.79,19.81,19.78,19.79,405900.0,12.7286,12.7415,12.7222,12.7286,405900.0
2009-09-28 14:50:00,19.8,19.81,19.77,19.78,425700.0,12.735,12.7415,12.7157,12.7222,425700.0
2009-09-28 15:00:00,19.77,19.8,19.76,19.78,817700.0,12.7157,12.735,12.7093,12.7222,817700.0
2009-09-28 15:10:00,19.78,19.81,19.77,19.81,652100.0,12.7222,12.7415,12.7157,12.7415,652100.0
2009-09-28 15:20:00,19.81,19.83,19.79,19.8,957000.0,12.7415,12.7543,12.7286,12.735,957000.0
2009-09-28 15:30:00,19.8,19.8,19.76,19.76,1188300.0,12.735,12.735,12.7093,12.7093,1188300.0
2009-09-28 15:40:00,19.76,19.79,19.7,19.7,1332500.0,12.7093,12.7286,12.6707,12.6707,1332500.0
2009-09-28 15:50:00,19.7,19.76,19.67,19.7,4084300.0,12.6707,12.7093,12.6514,12.6707,4084300.0
2009-09-29 09:30:00,19.67,19.75,19.64,19.7,1926600.0,12.6514,12.7029,12.6321,12.6707,1926600.0
2009-09-29 09:40:00,19.7,19.72,19.59,19.6,2076900.0,12.6707,12.6836,12.6,12.6064,2076900.0
2009-09-29 09:50:00,19.61,19.78,19.6,19.73,1808400.0,12.6128,12.7222,12.6064,12.69,1808400.0
2009-09-29 10:00:00,19.72,19.76,19.55,19.68,2643400.0,12.6836,12.7093,12.5742,12.6578,2643400.0
2009-09-29 10:10:00,19.68,19.7,19.63,19.63,895000.0,12.6578,12.6707,12.6257,12.6257,895000.0
2009-09-29 10:20:00,19.63,19.64,19.58,19.6,1155900.0,12.6257,12.6321,12.5935,12.6064,1155900.0
2009-09-29 10:30:00,19.6,19.62,19.58,19.62,823100.0,12.6064,12.6192,12.5935,12.6192,823100.0
2009-09-29 10:40:00,19.61,19.65,19.6,19.64,1170400.0,12.6128,12.6385,12.6064,12.6321,1170400.0
2009-09-29 10:50:00,19.64,19.64,19.53,19.55,1329700.0,12.6321,12.6321,12.5614,12.5742,1329700.0
2009-09-29 11:00:00,19.55,19.57,19.52,19.56,802300.0,12.5742,12.5871,12.5549,12.5807,802300.0
2009-09-29 11:10:00,19.57,19.58,19.54,19.57,731900.0,12.5871,12.5935,12.5678,12.5871,731900.0
2009-09-29 11:20:00,19.57,19.58,19.52,19.58,1261500.0,12.5871,12.5935,12.5549,12.5935,1261500.0
2009-09-29 11:30:00,19.58,19.59,19.51,19.52,764100.0,12.5935,12.6,12.5485,12.5549,764100.0
2009-09-29 11:40:00,19.52,19.52,19.46,19.49,1339500.0,12.5549,12.5549,12.5163,12.5356,1339500.0
2009-09-29 11:50:00,19.49,19.5,19.47,19.48,523400.0,12.5356,12.5421,12.5228,12.5292,523400.0
2009-09-29 12:00:00,19.48,19.51,19.47,19.49,1514200.0,12.5292,12.5485,12.5228,12.5356,1514200.0
2009-09-29 12:10:00,19.49,19.49,19.45,19.48,774700.0,12.5356,12.5356,12.5099,12.5292,774700.0
2009-09-29 12:20:00,19.47,19.5,19.44,19.45,1347300.0,12.5228,12.5421,12.5035,12.5099,1347300.0
2009-09-29 12:30:00,19.45,19.49,19.45,19.49,672800.0,12.5099,12.5356,12.5099,12.5356,672800.0
2009-09-29 12:40:00,19.49,19.5,19.48,19.49,227500.0,12.5356,12.5421,12.5292,12.5356,227500.0
2009-09-29 12:50:00,19.5,19.53,19.49,19.51,585800.0,12.5421,12.5614,12.5356,12.5485,585800.0
2009-09-29 13:00:00,19.52,19.55,19.5,19.53,441600.0,12.5549,12.5742,12.5421,12.5614,441600.0
2009-09-29 13:10:00,19.54,19.55,19.53,19.53,753200.0,12.5678,12.5742,12.5614,12.5614,753200.0
2009-09-29 13:20:00,19.54,19.58,19.53,19.57,1000400.0,12.5678,12.5935,12.5614,12.5871,1000400.0
2009-09-29 13:30:00,19.57,19.58,19.54,19.56,726700.0,12.5871,12.5935,12.5678,12.5807,726700.0
2009-09-29 13:40:00,19.55,19.58,19.53,19.54,457400.0,12.5742,12.5935,12.5614,12.5678,457400.0
2009-09-29 13:50:00,19.54,19.58,19.53,19.54,762900.0,12.5678,12.5935,12.5614,12.5678,762900.0
2009-09-29 14:00:00,19.55,19.56,19.5,19.51,915500.0,12.5742,12.5807,12.5421,12.5485,915500.0
2009-09-29 14:10:00,19.51,19.54,19.5,19.52,612300.0,12.5485,12.5678,12.5421,12.5549,612300.0
2009-09-29 14:20:00,19.53,19.54,19.52,19.52,324000.0,12.5614,12.5678,12.5549,12.5549,324000.0
2009-09-29 14:30:00,19.53,19.53,19.51,19.52,437500.0,12.5614,12.5614,12.5485,12.5549,437500.0
2009-09-29 14:40:00,19.52,19.52,19.49,19.49,498200.0,12.5549,12.5549,12.5356,12.5356,498200.0
2009-09-29 14:50:00,19.5,19.52,19.48,19.5,646500.0,12.5421,12.5549,12.5292,12.5421,646500.0
2009-09-29 15:00:00,19.5,19.5,19.49,19.5,431900.0,12.5421,12.5421,12.5356,12.5421,431900.0
2009-09-29 15:10:00,19.5,19.51,19.48,19.5,501500.0,12.5421,12.5485,12.5292,12.5421,501500.0
2009-09-29 15:20:00,19.49,19.51,19.45,19.47,695600.0,12.5356,12.5485,12.5099,12.5228,695600.0
2009-09-29 15:30:00,19.46,19.49,19.45,19.48,935900.0,12.5163,12.5356,12.5099,12.5292,935900.0
2009-09-29 15:40:00,19.48,19.49,19.46,19.48,718000.0,12.5292,12.5356,12.5163,12.5292,718000.0
2009-09-29 15:50:00,19.48,19.5,19.46,19.49,2861200.0,12.5292,12.5421,12.5163,12.5356,2861200.0
2009-09-30 09:30:00,19.61,19.65,19.48,19.59,2404700.0,12.6128,12.6385,12.5292,12.6,2404700.0
2009-09-30 09:40:00,19.6,19.62,19.41,19.41,3850700.0,12.6064,12.6192,12.4842,12.4842,3850700.0
2009-09-30 09:50:00,19.42,19.46,19.3,19.35,2705000.0,12.4906,12.5163,12.4134,12.4456,2705000.0
2009-09-30 10:00:00,19.34,19.38,19.26,19.29,2449300.0,12.4392,12.4649,12.3877,12.407,2449300.0
2009-09-30 10:10:00,19.28,19.33,19.26,19.33,1813200.0,12.4006,12.4327,12.3877,12.4327,1813200.0
2009-09-30 10:20:00,19.33,19.33,19.25,19.27,1590700.0,12.4327,12.4327,12.3813,12.3941,1590700.0
2009-09-30 10:30:00,19.27,19.34,19.26,19.34,2795400.0,12.3941,12.4392,12.3877,12.4392,2795400.0
2009-09-30 10:40:00,19.34,19.38,19.32,19.36,1008100.0,12.4392,12.4649,12.4263,12.452,1008100.0
2009-09-30 10:50:00,19.37,19.42,19.36,19.38,1146300.0,12.4585,12.4906,12.452,12.4649,1146300.0
2009-09-30 11:00:00,19.38,19.45,19.37,19.43,1183400.0,12.4649,12.5099,12.4585,12.497,1183400.0
2009-09-30 11:10:00,19.43,19.47,19.43,19.46,593200.0,12.497,12.5228,12.497,12.5163,593200.0
2009-09-30 11:20:00,19.47,19.5,19.46,19.47,814800.0,12.5228,12.5421,12.5163,12.5228,814800.0
2009-09-30 11:30:00,19.47,19.5,19.44,19.49,1067800.0,12.5228,12.5421,12.5035,12.5356,1067800.0
2009-09-30 11:40:00,19.49,19.5,19.47,19.49,654200.0,12.5356,12.5421,12.5228,12.5356,654200.0
2009-09-30 11:50:00,19.49,19.58,19.48,19.56,930200.0,12.5356,12.5935,12.5292,12.5807,930200.0
2009-09-30 12:00:00,19.56,19.59,19.52,19.53,1204100.0,12.5807,12.6,12.5549,12.5614,1204100.0
2009-09-30 12:10:00,19.55,19.6,19.52,19.59,724700.0,12.5742,12.6064,12.5549,12.6,724700.0
2009-09-30 12:20:00,19.58,19.59,19.55,19.57,872100.0,12.5935,12.6,12.5742,12.5871,872100.0
2009-09-30 12:30:00,19.56,19.67,19.56,19.66,1281200.0,12.5807,12.6514,12.5807,12.645,1281200.0
2009-09-30 12:40:00,19.65,19.71,19.65,19.68,1319600.0,12.6385,12.6771,12.6385,12.6578,1319600.0
2009-09-30 12:50:00,19.68,19.74,19.67,19.73,1217700.0,12.6578,12.6964,12.6514,12.69,1217700.0
2009-09-30 13:00:00,19.73,19.79,19.68,19.7,2001300.0,12.69,12.7286,12.6578,12.6707,2001300.0
2009-09-30 13:10:00,19.7,19.71,19.65,19.67,1194300.0,12.6707,12.6771,12.6385,12.6514,1194300.0
2009-09-30 13:20:00,19.68,19.73,19.67,19.71,707800.0,12.6578,12.69,12.6514,12.6771,707800.0
2009-09-30 13:30:00,19.72,19.75,19.68,19.68,841500.0,12.6836,12.7029,12.6578,12.6578,841500.0
2009-09-30 13:40:00,19.69,19.71,19.66,19.71,579500.0,12.6643,12.6771,12.645,12.6771,579500.0
2009-09-30 13:50:00,19.71,19.76,19.68,19.68,663400.0,12.6771,12.7093,12.6578,12.6578,663400.0
2009-09-30 14:00:00,19.69,19.75,19.65,19.66,616000.0,12.6643,12.7029,12.6385,12.645,616000.0
2009-09-30 14:10:00,19.66,19.69,19.63,19.68,723000.0,12.645,12.6643,12.6257,12.6578,723000.0
2009-09-30 14:20:00,19.67,19.7,19.64,19.67,410600.0,12.6514,12.6707,12.6321,12.6514,410600.0
2009-09-30 14:30:00,19.66,19.67,19.59,19.59,1207500.0,12.645,12.6514,12.6,12.6,1207500.0
2009-09-30 14:40:00,19.59,19.64,19.58,19.6,1267900.0,12.6,12.6321,12.5935,12.6064,1267900.0
2009-09-30 14:50:00,19.6,19.61,19.52,19.52,1234100.0,12.6064,12.6128,12.5549,12.5549,1234100.0
2009-09-30 15:00:00,19.53,19.53,19.45,19.5,1767100.0,12.5614,12.5614,12.5099,12.5421,1767100.0
2009-09-30 15:10:00,19.5,19.52,19.44,19.52,1472600.0,12.5421,12.5549,12.5035,12.5549,1472600.0
2009-09-30 15:20:00,19.51,19.53,19.47,19.48,1325500.0,12.5485,12.5614,12.5228,12.5292,1325500.0
2009-09-30 15:30:00,19.48,19.55,19.47,19.49,1813900.0,12.5292,12.5742,12.5228,12.5356,1813900.0
2009-09-30 15:40:00,19.5,19.55,19.47,19.53,2378800.0,12.5421,12.5742,12.5228,12.5614,2378800.0
2009-09-30 15:50:00,19.53,19.59,19.51,19.56,4811500.0,12.5614,12.6,12.5485,12.5807,4811500.0
2009-10-01 09:30:00,19.48,19.53,19.44,19.48,3523800.0,12.5292,12.5614,12.5035,12.5292,3523800.0
2009-10-01 09:40:00,19.47,19.53,19.44,19.51,2182100.0,12.5228,12.5614,12.5035,12.5485,2182100.0
2009-10-01 09:50:00,19.51,19.52,19.43,19.45,2235700.0,12.5485,12.5549,12.497,12.5099,2235700.0
2009-10-01 10:00:00,19.45,19.51,19.34,19.36,4304300.0,12.5099,12.5485,12.4392,12.452,4304300.0
2009-10-01 10:10:00,19.36,19.42,19.34,19.37,1719900.0,12.452,12.4906,12.4392,12.4585,1719900.0
2009-10-01 10:20:00,19.37,19.44,19.36,19.4,1779800.0,12.4585,12.5035,12.452,12.4777,1779800.0
2009-10-01 10:30:00,19.4,19.42,19.36,19.37,1239500.0,12.4777,12.4906,12.452,12.4585,1239500.0
2009-10-01 10:40:00,19.37,19.41,19.33,19.33,1322200.0,12.4585,12.4842,12.4327,12.4327,1322200.0
2009-10-01 10:50:00,19.33,19.36,19.31,19.33,1128200.0,12.4327,12.452,12.4199,12.4327,1128200.0
2009-10-01 11:00:00,19.33,19.34,19.13,19.13,3160500.0,12.4327,12.4392,12.3041,12.3041,3160500.0
2009-10-01 11:10:00,19.14,19.23,19.11,19.2,1980700.0,12.3105,12.3684,12.2912,12.3491,1980700.0
2009-10-01 11:20:00,19.21,19.23,19.14,19.15,1367900.0,12.3555,12.3684,12.3105,12.317,1367900.0
2009-10-01 11:30:00,19.16,19.19,19.15,19.19,1104700.0,12.3234,12.3427,12.317,12.3427,1104700.0
2009-10-01 11:40:00,19.19,19.25,19.19,19.2,766400.0,12.3427,12.3813,12.3427,12.3491,766400.0
2009-10-01 11:50:00,19.19,19.24,19.17,19.17,1057400.0,12.3427,12.3748,12.3298,12.3298,1057400.0
2009-10-01 12:00:00,19.18,19.2,19.15,19.18,1264700.0,12.3362,12.3491,12.317,12.3362,1264700.0
2009-10-01 12:10:00,19.19,19.27,19.18,19.26,1610900.0,12.3427,12.3941,12.3362,12.3877,1610900.0
2009-10-01 12:20:00,19.25,19.3,19.24,19.24,972100.0,12.3813,12.4134,12.3748,12.3748,972100.0
2009-10-01 12:30:00,19.24,19.26,19.21,19.21,627200.0,12.3748,12.3877,12.3555,12.3555,627200.0
2009-10-01 12:40:00,19.21,19.22,19.17,19.17,496800.0,12.3555,12.362,12.3298,12.3298,496800.0
2009-10-01 12:50:00,19.17,19.22,19.16,19.18,1133700.0,12.3298,12.362,12.3234,12.3362,1133700.0
2009-10-01 13:00:00,19.19,19.19,19.14,19.14,558900.0,12.3427,12.3427,12.3105,12.3105,558900.0
2009-10-01 13:10:00,19.14,19.17,19.11,19.11,970800.0,12.3105,12.3298,12.2912,12.2912,970800.0
2009-10-01 13:20:00,19.12,19.16,19.09,19.15,1352100.0,12.2977,12.3234,12.2784,12.317,1352100.0
2009-10-01 13:30:00,19.15,19.18,19.11,19.11,1053200.0,12.317,12.3362,12.2912,12.2912,1053200.0
2009-10-01 13:40:00,19.12,19.2,19.11,19.2,1460300.0,12.2977,12.3491,12.2912,12.3491,1460300.0
2009-10-01 13:50:00,19.2,19.23,19.15,19.18,2105600.0,12.3491,12.3684,12.317,12.3362,2105600.0
2009-10-01 14:00:00,19.18,19.18,19.1,19.15,1350100.0,12.3362,12.3362,12.2848,12.317,1350100.0
2009-10-01 14:10:00,19.15,19.17,19.13,19.15,1129200.0,12.317,12.3298,12.3041,12.317,1129200.0
2009-10-01 14:20:00,19.15,19.16,19.11,19.13,1408700.0,12.317,12.3234,12.2912,12.3041,1408700.0
2009-10-01 14:30:00,19.14,19.15,19.08,19.08,1873000.0,12.3105,12.317,12.2719,12.2719,1873000.0
2009-10-01 14:40:00,19.08,19.12,19.04,19.12,1530900.0,12.2719,12.2977,12.2462,12.2977,1530900.0
2009-10-01 14:50:00,19.12,19.13,19.09,19.09,798200.0,12.2977,12.3041,12.2784,12.2784,798200.0
2009-10-01 15:00:00,19.09,19.1,19.0,19.0,1597900.0,12.2784,12.2848,12.2205,12.2205,1597900.0
2009-10-01 15:10:00,19.0,19.07,19.0,19.07,1678600.0,12.2205,12.2655,12.2205,12.2655,1678600.0
2009-10-01 15:20:00,19.06,19.07,19.0,19.03,1278300.0,12.2591,12.2655,12.2205,12.2398,1278300.0
2009-10-01 15:30:00,19.02,19.07,19.01,19.05,1455400.0,12.2333,12.2655,12.2269,12.2526,1455400.0
2009-10-01 15:40:00,19.04,19.07,19.02,19.05,2067300.0,12.2462,12.2655,12.2333,12.2526,2067300.0
2009-10-01 15:50:00,19.04,19.05,18.89,18.9,6475000.0,12.2462,12.2526,12.1497,12.1562,6475000.0
2009-10-02 09:30:00,18.95,19.06,18.95,19.0,3650400.0,12.1883,12.2591,12.1883,12.2205,3650400.0
2009-10-02 09:40:00,19.01,19.19,19.0,19.17,3359100.0,12.2269,12.3427,12.2205,12.3298,3359100.0
2009-10-02 09:50:00,19.17,19.18,19.04,19.05,3215100.0,12.3298,12.3362,12.2462,12.2526,3215100.0
2009-10-02 10:00:00,19.04,19.15,19.01,19.05,3424800.0,12.2462,12.317,12.2269,12.2526,3424800.0
2009-10-02 10:10:00,19.05,19.1,19.0,19.02,2725800.0,12.2526,12.2848,12.2205,12.2333,2725800.0
2009-10-02 10:20:00,19.03,19.16,19.02,19.15,2417900.0,12.2398,12.3234,12.2333,12.317,2417900.0
2009-10-02 10:30:00,19.15,19.22,19.13,19.18,2168000.0,12.317,12.362,12.3041,12.3362,2168000.0
2009-10-02 10:40:00,19.18,19.19,19.13,19.13,1598700.0,12.3362,12.3427,12.3041,12.3041,1598700.0
2009-10-02 10:50:00,19.14,19.14,19.04,19.08,1423200.0,12.3105,12.3105,12.2462,12.2719,1423200.0
2009-10-02 11:00:00,19.08,19.09,19.03,19.03,1400000.0,12.2719,12.2784,12.2398,12.2398,1400000.0
2009-10-02 11:10:00,19.04,19.06,19.02,19.04,1344700.0,12.2462,12.2591,12.2333,12.2462,1344700.0
2009-10-02 11:20:00,19.04,19.07,19.0,19.06,1432600.0,12.2462,12.2655,12.2205,12.2591,1432600.0
2009-10-02 11:30:00,19.06,19.14,19.06,19.06,1813200.0,12.2591,12.3105,12.2591,12.2591,1813200.0
2009-10-02 11:40:00,19.06,19.06,19.01,19.02,1189600.0,12.2591,12.2591,12.2269,12.2333,1189600.0
2009-10-02 11:50:00,19.02,19.09,19.02,19.05,1161000.0,12.2333,12.2784,12.2333,12.2526,1161000.0
2009-10-02 12:00:00,19.05,19.14,19.04,19.1,1067400.0,12.2526,12.3105,12.2462,12.2848,1067400.0
2009-10-02 12:10:00,19.1,19.14,19.09,19.12,1127700.0,12.2848,12.3105,12.2784,12.2977,1127700.0
2009-10-02 12:20:00,19.12,19.15,19.1,19.15,640100.0,12.2977,12.317,12.2848,12.317,640100.0
2009-10-02 12:30:00,19.15,19.19,19.13,19.13,715500.0,12.317,12.3427,12.3041,12.3041,715500.0
2009-10-02 12:40:00,19.14,19.18,19.1,19.12,931700.0,12.3105,12.3362,12.2848,12.2977,931700.0
2009-10-02 12:50:00,19.13,19.15,19.08,19.13,655500.0,12.3041,12.317,12.2719,12.3041,655500.0
2009-10-02 13:00:00,19.13,19.16,19.11,19.12,406600.0,12.3041,12.3234,12.2912,12.2977,406600.0
2009-10-02 13:10:00,19.13,19.17,19.11,19.11,554800.0,12.3041,12.3298,12.2912,12.2912,554800.0
2009-10-02 13:20:00,19.12,19.13,19.1,19.13,329600.0,12.2977,12.3041,12.2848,12.3041,329600.0
2009-10-02 13:30:00,19.12,19.14,19.09,19.09,360700.0,12.2977,12.3105,12.2784,12.2784,360700.0
2009-10-02 13:40:00,19.09,19.13,19.08,19.12,706700.0,12.2784,12.3041,12.2719,12.2977,706700.0
2009-10-02 13:50:00,19.13,19.16,19.1,19.14,545800.0,12.3041,12.3234,12.2848,12.3105,545800.0
2009-10-02 14:00:00,19.14,19.15,19.11,19.12,1034100.0,12.3105,12.317,12.2912,12.2977,1034100.0
2009-10-02 14:10:00,19.13,19.15,19.1,19.15,349100.0,12.3041,12.317,12.2848,12.317,349100.0
2009-10-02 14:20:00,19.15,19.16,19.12,19.12,271400.0,12.317,12.3234,12.2977,12.2977,271400.0
2009-10-02 14:30:00,19.12,19.15,19.12,19.14,472700.0,12.2977,12.317,12.2977,12.3105,472700.0
2009-10-02 14:40:00,19.14,19.14,19.11,19.11,354700.0,12.3105,12.3105,12.2912,12.2912,354700.0
2009-10-02 14:50:00,19.11,19.13,19.07,19.09,715300.0,12.2912,12.3041,12.2655,12.2784,715300.0
2009-10-02 15:00:00,19.09,19.13,19.06,19.13,1637300.0,12.2784,12.3041,12.2591,12.3041,1637300.0
2009-10-02 15:10:00,19.13,19.13,19.05,19.06,564000.0,12.3041,12.3041,12.2526,12.2591,564000.0
2009-10-02 15:20:00,19.06,19.06,19.04,19.04,501300.0,12.2591,12.2591,12.2462,12.2462,501300.0
2009-10-02 15:30:00,19.04,19.07,19.04,19.04,1367400.0,12.2462,12.2655,12.2462,12.2462,1367400.0
2009-10-02 15:40:00,19.04,19.07,19.03,19.05,896900.0,12.2462,12.2655,12.2398,12.2526,896900.0
2009-10-02 15:50:00,19.04,19.05,18.96,18.97,4511100.0,12.2462,12.2526,12.1947,12.2012,4511100.0
2009-10-05 09:30:00,19.12,19.14,18.98,19.04,2650500.0,12.2977,12.3105,12.2076,12.2462,2650500.0
2009-10-05 09:40:00,19.04,19.17,19.02,19.1,1863800.0,12.2462,12.3298,12.2333,12.2848,1863800.0
2009-10-05 09:50:00,19.1,19.16,19.08,19.1,1193900.0,12.2848,12.3234,12.2719,12.2848,1193900.0
2009-10-05 10:00:00,19.11,19.17,18.99,19.03,2297200.0,12.2912,12.3298,12.214,12.2398,2297200.0
2009-10-05 10:10:00,19.03,19.07,18.99,19.05,1659300.0,12.2398,12.2655,12.214,12.2526,1659300.0
2009-10-05 10:20:00,19.04,19.08,18.98,19.01,3649000.0,12.2462,12.2719,12.2076,12.2269,3649000.0
2009-10-05 10:30:00,19.01,19.03,18.95,19.0,1496600.0,12.2269,12.2398,12.1883,12.2205,1496600.0
2009-10-05 10:40:00,19.0,19.02,18.98,19.0,825500.0,12.2205,12.2333,12.2076,12.2205,825500.0
2009-10-05 10:50:00,19.0,19.08,18.96,19.07,1804300.0,12.2205,12.2719,12.1947,12.2655,1804300.0
2009-10-05 11:00:00,19.07,19.1,19.03,19.04,1770100.0,12.2655,12.2848,12.2398,12.2462,1770100.0
2009-10-05 11:10:00,19.04,19.09,19.03,19.09,524100.0,12.2462,12.2784,12.2398,12.2784,524100.0
2009-10-05 11:20:00,19.08,19.12,19.07,19.09,840400.0,12.2719,12.2977,12.2655,12.2784,840400.0
2009-10-05 11:30:00,19.09,19.13,19.03,19.05,1470400.0,12.2784,12.3041,12.2398,12.2526,1470400.0
2009-10-05 11:40:00,19.05,19.07,19.03,19.07,543800.0,12.2526,12.2655,12.2398,12.2655,543800.0
2009-10-05 11:50:00,19.06,19.1,19.06,19.08,354100.0,12.2591,12.2848,12.2591,12.2719,354100.0
2009-10-05 12:00:00,19.08,19.11,19.03,19.03,467900.0,12.2719,12.2912,12.2398,12.2398,467900.0
2009-10-05 12:10:00,19.03,19.04,19.01,19.03,376200.0,12.2398,12.2462,12.2269,12.2398,376200.0
2009-10-05 12:20:00,19.03,19.05,19.02,19.03,360900.0,12.2398,12.2526,12.2333,12.2398,360900.0
2009-10-05 12:30:00,19.03,19.05,18.99,19.0,910000.0,12.2398,12.2526,12.214,12.2205,910000.0
2009-10-05 12:40:00,18.99,19.05,18.98,19.01,1030800.0,12.214,12.2526,12.2076,12.2269,1030800.0
2009-10-05 12:50:00,19.02,19.02,18.98,18.98,681700.0,12.2333,12.2333,12.2076,12.2076,681700.0
2009-10-05 13:00:00,18.99,19.05,18.97,19.05,1265400.0,12.214,12.2526,12.2012,12.2526,1265400.0
2009-10-05 13:10:00,19.04,19.08,19.03,19.04,1005800.0,12.2462,12.2719,12.2398,12.2462,1005800.0
2009-10-05 13:20:00,19.04,19.06,19.03,19.05,363400.0,12.2462,12.2591,12.2398,12.2526,363400.0
2009-10-05 13:30:00,19.04,19.05,19.03,19.03,335500.0,12.2462,12.2526,12.2398,12.2398,335500.0
2009-10-05 13:40:00,19.03,19.08,19.03,19.06,1572400.0,12.2398,12.2719,12.2398,12.2591,1572400.0
2009-10-05 13:50:00,19.06,19.1,19.06,19.09,1341600.0,12.2591,12.2848,12.2591,12.2784,1341600.0
2009-10-05 14:00:00,19.09,19.13,19.09,19.1,1123400.0,12.2784,12.3041,12.2784,12.2848,1123400.0
2009-10-05 14:10:00,19.1,19.13,19.09,19.09,860500.0,12.2848,12.3041,12.2784,12.2784,860500.0
2009-10-05 14:20:00,19.09,19.15,19.07,19.14,1271900.0,12.2784,12.317,12.2655,12.3105,1271900.0
2009-10-05 14:30:00,19.15,19.19,19.14,19.18,1481200.0,12.317,12.3427,12.3105,12.3362,1481200.0
2009-10-05 14:40:00,19.18,19.24,19.17,19.22,1106800.0,12.3362,12.3748,12.3298,12.362,1106800.0
2009-10-05 14:50:00,19.22,19.27,19.2,19.2,2191100.0,12.362,12.3941,12.3491,12.3491,2191100.0
2009-10-05 15:00:00,19.2,19.2,19.15,19.2,1662000.0,12.3491,12.3491,12.317,12.3491,1662000.0
2009-10-05 15:10:00,19.2,19.22,19.14,19.18,1491700.0,12.3491,12.362,12.3105,12.3362,1491700.0
2009-10-05 15:20:00,19.18,19.22,19.15,19.16,1675500.0,12.3362,12.362,12.317,12.3234,1675500.0
2009-10-05 15:30:00,19.16,19.19,19.12,19.14,1878900.0,12.3234,12.3427,12.2977,12.3105,1878900.0
2009-10-05 15:40:00,19.15,19.17,19.08,19.16,2396700.0,12.317,12.3298,12.2719,12.3234,2396700.0
2009-10-05 15:50:00,19.15,19.16,19.06,19.1,4175300.0,12.317,12.3234,12.2591,12.2848,4175300.0
2009-10-06 09:30:00,19.3,19.45,19.28,19.45,4497400.0,12.4134,12.5099,12.4006,12.5099,4497400.0
2009-10-06 09:40:00,19.44,19.54,19.41,19.49,3213700.0,12.5035,12.5678,12.4842,12.5356,3213700.0
2009-10-06 09:50:00,19.49,19.57,19.45,19.5,3091900.0,12.5356,12.5871,12.5099,12.5421,3091900.0
2009-10-06 10:00:00,19.5,19.54,19.45,19.49,2111900.0,12.5421,12.5678,12.5099,12.5356,2111900.0
2009-10-06 10:10:00,19.49,19.51,19.44,19.49,1346100.0,12.5356,12.5485,12.5035,12.5356,1346100.0
2009-10-06 10:20:00,19.49,19.49,19.41,19.41,1972200.0,12.5356,12.5356,12.4842,12.4842,1972200.0
2009-10-06 10:30:00,19.42,19.45,19.39,19.41,2444700.0,12.4906,12.5099,12.4713,12.4842,2444700.0
2009-10-06 10:40:00,19.41,19.53,19.41,19.52,2485400.0,12.4842,12.5614,12.4842,12.5549,2485400.0
2009-10-06 10:50:00,19.51,19.54,19.49,19.53,1148200.0,12.5485,12.5678,12.5356,12.5614,1148200.0
2009-10-06 11:00:00,19.53,19.69,19.53,19.69,2746400.0,12.5614,12.6643,12.5614,12.6643,2746400.0
2009-10-06 11:10:00,19.69,19.71,19.66,19.68,2326500.0,12.6643,12.6771,12.645,12.6578,2326500.0
2009-10-06 11:20:00,19.67,19.7,19.6,19.63,2089300.0,12.6514,12.6707,12.6064,12.6257,2089300.0
2009-10-06 11:30:00,19.63,19.67,19.6,19.63,770200.0,12.6257,12.6514,12.6064,12.6257,770200.0
2009-10-06 11:40:00,19.62,19.66,19.61,19.63,788500.0,12.6192,12.645,12.6128,12.6257,788500.0
2009-10-06 11:50:00,19.63,19.66,19.6,19.66,1280600.0,12.6257,12.645,12.6064,12.645,1280600.0
2009-10-06 12:00:00,19.66,19.73,19.64,19.72,1347000.0,12.645,12.69,12.6321,12.6836,1347000.0
2009-10-06 12:10:00,19.73,19.74,19.7,19.73,1338900.0,12.69,12.6964,12.6707,12.69,1338900.0
2009-10-06 12:20:00,19.74,19.78,19.73,19.74,1734400.0,12.6964,12.7222,12.69,12.6964,1734400.0
2009-10-06 12:30:00,19.74,19.76,19.73,19.75,820500.0,12.6964,12.7093,12.69,12.7029,820500.0
2009-10-06 12:40:00,19.74,19.76,19.73,19.73,844200.0,12.6964,12.7093,12.69,12.69,844200.0
2009-10-06 12:50:00,19.74,19.74,19.71,19.72,1110500.0,12.6964,12.6964,12.6771,12.6836,1110500.0
2009-10-06 13:00:00,19.71,19.72,19.64,19.69,2127600.0,12.6771,12.6836,12.6321,12.6643,2127600.0
2009-10-06 13:10:00,19.69,19.7,19.65,19.69,817600.0,12.6643,12.6707,12.6385,12.6643,817600.0
2009-10-06 13:20:00,19.7,19.72,19.66,19.67,976800.0,12.6707,12.6836,12.645,12.6514,976800.0
2009-10-06 13:30:00,19.67,19.7,19.65,19.68,597100.0,12.6514,12.6707,12.6385,12.6578,597100.0
2009-10-06 13:40:00,19.68,19.69,19.6,19.63,1112300.0,12.6578,12.6643,12.6064,12.6257,1112300.0
2009-10-06 13:50:00,19.63,19.63,19.53,19.57,1708500.0,12.6257,12.6257,12.5614,12.5871,1708500.0
2009-10-06 14:00:00,19.57,19.58,19.5,19.53,1733900.0,12.5871,12.5935,12.5421,12.5614,1733900.0
2009-10-06 14:10:00,19.53,19.61,19.52,19.59,1390700.0,12.5614,12.6128,12.5549,12.6,1390700.0
2009-10-06 14:20:00,19.59,19.6,19.52,19.54,2265000.0,12.6,12.6064,12.5549,12.5678,2265000.0
2009-10-06 14:30:00,19.54,19.57,19.51,19.57,2082500.0,12.5678,12.5871,12.5485,12.5871,2082500.0
2009-10-06 14:40:00,19.58,19.62,19.56,19.6,946000.0,12.5935,12.6192,12.5807,12.6064,946000.0
2009-10-06 14:50:00,19.61,19.61,19.55,19.59,967400.0,12.6128,12.6128,12.5742,12.6,967400.0
2009-10-06 15:00:00,19.59,19.66,19.57,19.64,1163600.0,12.6,12.645,12.5871,12.6321,1163600.0
2009-10-06 15:10:00,19.64,19.7,19.64,19.67,1628400.0,12.6321,12.6707,12.6321,12.6514,1628400.0
2009-10-06 15:20:00,19.68,19.7,19.65,19.68,1905700.0,12.6578,12.6707,12.6385,12.6578,1905700.0
2009-10-06 15:30:00,19.68,19.7,19.66,19.69,1676800.0,12.6578,12.6707,12.645,12.6643,1676800.0
2009-10-06 15:40:00,19.69,19.69,19.6,19.64,1941500.0,12.6643,12.6643,12.6064,12.6321,1941500.0
2009-10-06 15:50:00,19.64,19.68,19.59,19.66,3715700.0,12.6321,12.6578,12.6,12.645,3715700.0
2009-10-07 09:30:00,19.63,19.73,19.51,19.67,2035800.0,12.6257,12.69,12.5485,12.6514,2035800.0
2009-10-07 09:40:00,19.67,19.7,19.55,19.58,2222200.0,12.6514,12.6707,12.5742,12.5935,2222200.0
2009-10-07 09:50:00,19.58,19.59,19.47,19.54,2115900.0,12.5935,12.6,12.5228,12.5678,2115900.0
2009-10-07 10:00:00,19.52,19.6,19.49,19.6,2128800.0,12.5549,12.6064,12.5356,12.6064,2128800.0
2009-10-07 10:10:00,19.61,19.7,19.61,19.68,1453900.0,12.6128,12.6707,12.6128,12.6578,1453900.0
2009-10-07 10:20:00,19.68,19.71,19.65,19.69,1427700.0,12.6578,12.6771,12.6385,12.6643,1427700.0
2009-10-07 10:30:00,19.69,19.7,19.63,19.68,1983500.0,12.6643,12.6707,12.6257,12.6578,1983500.0
2009-10-07 10:40:00,19.69,19.72,19.67,19.68,1147700.0,12.6643,12.6836,12.6514,12.6578,1147700.0
2009-10-07 10:50:00,19.68,19.81,19.68,19.81,2344800.0,12.6578,12.7415,12.6578,12.7415,2344800.0
2009-10-07 11:00:00,19.8,19.87,19.8,19.8,1423100.0,12.735,12.78,12.735,12.735,1423100.0
2009-10-07 11:10:00,19.81,19.83,19.8,19.8,1028300.0,12.7415,12.7543,12.735,12.735,1028300.0
2009-10-07 11:20:00,19.81,19.83,19.79,19.83,1260300.0,12.7415,12.7543,12.7286,12.7543,1260300.0
2009-10-07 11:30:00,19.82,19.83,19.79,19.82,1833000.0,12.7479,12.7543,12.7286,12.7479,1833000.0
2009-10-07 11:40:00,19.81,19.85,19.8,19.81,1319700.0,12.7415,12.7672,12.735,12.7415,1319700.0
2009-10-07 11:50:00,19.81,19.84,19.76,19.78,802700.0,12.7415,12.7607,12.7093,12.7222,802700.0
2009-10-07 12:00:00,19.78,19.82,19.75,19.82,1101600.0,12.7222,12.7479,12.7029,12.7479,1101600.0
2009-10-07 12:10:00,19.82,19.82,19.74,19.76,862400.0,12.7479,12.7479,12.6964,12.7093,862400.0
2009-10-07 12:20:00,19.76,19.8,19.75,19.79,823900.0,12.7093,12.735,12.7029,12.7286,823900.0
2009-10-07 12:30:00,19.78,19.79,19.76,19.76,894200.0,12.7222,12.7286,12.7093,12.7093,894200.0
2009-10-07 12:40:00,19.76,19.78,19.75,19.76,863300.0,12.7093,12.7222,12.7029,12.7093,863300.0
2009-10-07 12:50:00,19.76,19.84,19.75,19.78,1362200.0,12.7093,12.7607,12.7029,12.7222,1362200.0
2009-10-07 13:00:00,19.78,19.79,19.74,19.76,703200.0,12.7222,12.7286,12.6964,12.7093,703200.0
2009-10-07 13:10:00,19.75,19.78,19.71,19.77,864800.0,12.7029,12.7222,12.6771,12.7157,864800.0
2009-10-07 13:20:00,19.77,19.78,19.74,19.77,463100.0,12.7157,12.7222,12.6964,12.7157,463100.0
2009-10-07 13:30:00,19.76,19.78,19.73,19.76,500700.0,12.7093,12.7222,12.69,12.7093,500700.0
2009-10-07 13:40:00,19.75,19.77,19.74,19.75,588900.0,12.7029,12.7157,12.6964,12.7029,588900.0
2009-10-07 13:50:00,19.75,19.77,19.73,19.77,665600.0,12.7029,12.7157,12.69,12.7157,665600.0
2009-10-07 14:00:00,19.77,19.78,19.68,19.68,867400.0,12.7157,12.7222,12.6578,12.6578,867400.0
2009-10-07 14:10:00,19.69,19.7,19.64,19.67,696000.0,12.6643,12.6707,12.6321,12.6514,696000.0
2009-10-07 14:20:00,19.67,19.69,19.63,19.69,486800.0,12.6514,12.6643,12.6257,12.6643,486800.0
2009-10-07 14:30:00,19.69,19.73,19.67,19.67,1116100.0,12.6643,12.69,12.6514,12.6514,1116100.0
2009-10-07 14:40:00,19.68,19.69,19.66,19.68,1088400.0,12.6578,12.6643,12.645,12.6578,1088400.0
2009-10-07 14:50:00,19.68,19.68,19.67,19.68,230100.0,12.6578,12.6578,12.6514,12.6578,230100.0
2009-10-07 15:00:00,19.68,19.68,19.62,19.65,742000.0,12.6578,12.6578,12.6192,12.6385,742000.0
2009-10-07 15:10:00,19.65,19.69,19.64,19.67,1189200.0,12.6385,12.6643,12.6321,12.6514,1189200.0
2009-10-07 15:20:00,19.67,19.68,19.62,19.66,1140900.0,12.6514,12.6578,12.6192,12.645,1140900.0
2009-10-07 15:30:00,19.67,19.71,19.65,19.69,709000.0,12.6514,12.6771,12.6385,12.6643,709000.0
2009-10-07 15:40:00,19.7,19.74,19.69,19.73,1944300.0,12.6707,12.6964,12.6643,12.69,1944300.0
2009-10-07 15:50:00,19.74,19.76,19.7,19.75,2273800.0,12.6964,12.7093,12.6707,12.7029,2273800.0
2009-10-08 09:30:00,19.74,19.86,19.67,19.69,3856500.0,12.6964,12.7736,12.6514,12.6643,3856500.0
2009-10-08 09:40:00,19.7,19.72,19.61,19.71,2633600.0,12.6707,12.6836,12.6128,12.6771,2633600.0
2009-10-08 09:50:00,19.72,19.72,19.6,19.62,4288900.0,12.6836,12.6836,12.6064,12.6192,4288900.0
2009-10-08 10:00:00,19.62,19.62,19.5,19.54,3267500.0,12.6192,12.6192,12.5421,12.5678,3267500.0
2009-10-08 10:10:00,19.55,19.62,19.53,19.61,3526100.0,12.5742,12.6192,12.5614,12.6128,3526100.0
2009-10-08 10:20:00,19.62,19.69,19.6,19.68,1836300.0,12.6192,12.6643,12.6064,12.6578,1836300.0
2009-10-08 10:30:00,19.69,19.78,19.68,19.76,2935800.0,12.6643,12.7222,12.6578,12.7093,2935800.0
2009-10-08 10:40:00,19.76,19.82,19.75,19.77,2258600.0,12.7093,12.7479,12.7029,12.7157,2258600.0
2009-10-08 10:50:00,19.77,19.8,19.7,19.71,1565500.0,12.7157,12.735,12.6707,12.6771,1565500.0
2009-10-08 11:00:00,19.71,19.72,19.66,19.69,2290900.0,12.6771,12.6836,12.645,12.6643,2290900.0
2009-10-08 11:10:00,19.69,19.77,19.69,19.76,1371200.0,12.6643,12.7157,12.6643,12.7093,1371200.0
2009-10-08 11:20:00,19.77,19.85,19.75,19.83,2132000.0,12.7157,12.7672,12.7029,12.7543,2132000.0
2009-10-08 11:30:00,19.84,19.89,19.83,19.84,2845800.0,12.7607,12.7929,12.7543,12.7607,2845800.0
2009-10-08 11:40:00,19.85,19.88,19.79,19.8,1306200.0,12.7672,12.7865,12.7286,12.735,1306200.0
2009-10-08 11:50:00,19.79,19.83,19.79,19.83,590300.0,12.7286,12.7543,12.7286,12.7543,590300.0
2009-10-08 12:00:00,19.83,19.83,19.8,19.82,736100.0,12.7543,12.7543,12.735,12.7479,736100.0
2009-10-08 12:10:00,19.82,19.86,19.82,19.85,735200.0,12.7479,12.7736,12.7479,12.7672,735200.0
2009-10-08 12:20:00,19.85,19.93,19.85,19.9,1651400.0,12.7672,12.8186,12.7672,12.7993,1651400.0
2009-10-08 12:30:00,19.9,19.93,19.87,19.87,1439000.0,12.7993,12.8186,12.78,12.78,1439000.0
2009-10-08 12:40:00,19.88,19.91,19.86,19.86,954800.0,12.7865,12.8058,12.7736,12.7736,954800.0
2009-10-08 12:50:00,19.87,19.89,19.86,19.88,567100.0,12.78,12.7929,12.7736,12.7865,567100.0
2009-10-08 13:00:00,19.88,19.89,19.84,19.85,1601300.0,12.7865,12.7929,12.7607,12.7672,1601300.0
2009-10-08 13:10:00,19.85,19.85,19.8,19.84,861000.0,12.7672,12.7672,12.735,12.7607,861000.0
2009-10-08 13:20:00,19.84,19.85,19.82,19.83,549000.0,12.7607,12.7672,12.7479,12.7543,549000.0
2009-10-08 13:30:00,19.83,19.85,19.78,19.8,1543300.0,12.7543,12.7672,12.7222,12.735,1543300.0
2009-10-08 13:40:00,19.79,19.87,19.79,19.84,1370800.0,12.7286,12.78,12.7286,12.7607,1370800.0
2009-10-08 13:50:00,19.85,19.89,19.84,19.89,630000.0,12.7672,12.7929,12.7607,12.7929,630000.0
2009-10-08 14:00:00,19.88,19.89,19.84,19.84,888400.0,12.7865,12.7929,12.7607,12.7607,888400.0
2009-10-08 14:10:00,19.84,19.86,19.8,19.81,640900.0,12.7607,12.7736,12.735,12.7415,640900.0
2009-10-08 14:20:00,19.82,19.84,19.79,19.83,1062400.0,12.7479,12.7607,12.7286,12.7543,1062400.0
2009-10-08 14:30:00,19.84,19.88,19.81,19.82,922300.0,12.7607,12.7865,12.7415,12.7479,922300.0
2009-10-08 14:40:00,19.82,19.86,19.79,19.84,1372900.0,12.7479,12.7736,12.7286,12.7607,1372900.0
2009-10-08 14:50:00,19.84,19.87,19.83,19.85,1137000.0,12.7607,12.78,12.7543,12.7672,1137000.0
2009-10-08 15:00:00,19.84,19.94,19.84,19.92,1758300.0,12.7607,12.8251,12.7607,12.8122,1758300.0
2009-10-08 15:10:00,19.93,19.96,19.91,19.95,2536500.0,12.8186,12.8379,12.8058,12.8315,2536500.0
2009-10-08 15:20:00,19.95,19.98,19.94,19.95,1393100.0,12.8315,12.8508,12.8251,12.8315,1393100.0
2009-10-08 15:30:00,19.95,19.96,19.86,19.9,2476500.0,12.8315,12.8379,12.7736,12.7993,2476500.0
2009-10-08 15:40:00,19.89,19.95,19.89,19.93,1748700.0,12.7929,12.8315,12.7929,12.8186,1748700.0
2009-10-08 15:50:00,19.93,19.94,19.86,19.88,3399000.0,12.8186,12.8251,12.7736,12.7865,3399000.0
2009-10-09 09:30:00,19.84,19.9,19.81,19.83,3666800.0,12.7607,12.7993,12.7415,12.7543,3666800.0
2009-10-09 09:40:00,19.83,20.0,19.82,19.97,2777100.0,12.7543,12.8637,12.7479,12.8444,2777100.0
2009-10-09 09:50:00,19.96,20.08,19.96,20.06,1825900.0,12.8379,12.9151,12.8379,12.9023,1825900.0
2009-10-09 10:00:00,20.07,20.13,20.02,20.1,2312800.0,12.9087,12.9473,12.8765,12.928,2312800.0
2009-10-09 10:10:00,20.09,20.11,20.04,20.06,2251800.0,12.9215,12.9344,12.8894,12.9023,2251800.0
2009-10-09 10:20:00,20.06,20.08,20.0,20.07,1595900.0,12.9023,12.9151,12.8637,12.9087,1595900.0
2009-10-09 10:30:00,20.07,20.11,20.05,20.06,1482400.0,12.9087,12.9344,12.8958,12.9023,1482400.0
2009-10-09 10:40:00,20.05,20.07,19.96,19.99,1476100.0,12.8958,12.9087,12.8379,12.8572,1476100.0
2009-10-09 10:50:00,19.99,20.07,19.99,20.05,1551900.0,12.8572,12.9087,12.8572,12.8958,1551900.0
2009-10-09 11:00:00,20.05,20.1,20.04,20.09,1090000.0,12.8958,12.928,12.8894,12.9215,1090000.0
2009-10-09 11:10:00,20.09,20.1,20.04,20.08,1176800.0,12.9215,12.928,12.8894,12.9151,1176800.0
2009-10-09 11:20:00,20.07,20.19,20.07,20.19,1615800.0,12.9087,12.9859,12.9087,12.9859,1615800.0
2009-10-09 11:30:00,20.17,20.2,20.15,20.19,1070700.0,12.973,12.9923,12.9601,12.9859,1070700.0
2009-10-09 11:40:00,20.19,20.19,20.14,20.18,1166200.0,12.9859,12.9859,12.9537,12.9794,1166200.0
2009-10-09 11:50:00,20.18,20.23,20.17,20.19,1042100.0,12.9794,13.0116,12.973,12.9859,1042100.0
2009-10-09 12:00:00,20.18,20.25,20.18,20.23,1857100.0,12.9794,13.0245,12.9794,13.0116,1857100.0
2009-10-09 12:10:00,20.23,20.25,20.19,20.19,945200.0,13.0116,13.0245,12.9859,12.9859,945200.0
2009-10-09 12:20:00,20.19,20.2,20.14,20.18,708800.0,12.9859,12.9923,12.9537,12.9794,708800.0
2009-10-09 12:30:00,20.18,20.18,20.13,20.13,624800.0,12.9794,12.9794,12.9473,12.9473,624800.0
2009-10-09 12:40:00,20.12,20.17,20.12,20.16,664000.0,12.9408,12.973,12.9408,12.9666,664000.0
2009-10-09 12:50:00,20.16,20.18,20.14,20.17,558300.0,12.9666,12.9794,12.9537,12.973,558300.0
2009-10-09 13:00:00,20.18,20.2,20.16,20.16,753700.0,12.9794,12.9923,12.9666,12.9666,753700.0
2009-10-09 13:10:00,20.16,20.18,20.14,20.18,576800.0,12.9666,12.9794,12.9537,12.9794,576800.0
2009-10-09 13:20:00,20.17,20.21,20.16,20.19,847700.0,12.973,12.9987,12.9666,12.9859,847700.0
2009-10-09 13:30:00,20.19,20.2,20.15,20.15,614500.0,12.9859,12.9923,12.9601,12.9601,614500.0
2009-10-09 13:40:00,20.16,20.16,20.13,20.14,572200.0,12.9666,12.9666,12.9473,12.9537,572200.0
2009-10-09 13:50:00,20.13,20.16,20.11,20.15,628100.0,12.9473,12.9666,12.9344,12.9601,628100.0
2009-10-09 14:00:00,20.15,20.16,20.13,20.13,403000.0,12.9601,12.9666,12.9473,12.9473,403000.0
2009-10-09 14:10:00,20.14,20.2,20.12,20.19,942300.0,12.9537,12.9923,12.9408,12.9859,942300.0
2009-10-09 14:20:00,20.2,20.21,20.19,20.2,868600.0,12.9923,12.9987,12.9859,12.9923,868600.0
2009-10-09 14:30:00,20.21,20.21,20.18,20.2,440300.0,12.9987,12.9987,12.9794,12.9923,440300.0
2009-10-09 14:40:00,20.19,20.23,20.17,20.22,574200.0,12.9859,13.0116,12.973,13.0052,574200.0
2009-10-09 14:50:00,20.22,20.24,20.2,20.23,423000.0,13.0052,13.018,12.9923,13.0116,423000.0
2009-10-09 15:00:00,20.24,20.3,20.22,20.3,1389600.0,13.018,13.0566,13.0052,13.0566,1389600.0
2009-10-09 15:10:00,20.3,20.32,20.25,20.27,1204500.0,13.0566,13.0695,13.0245,13.0373,1204500.0
2009-10-09 15:20:00,20.26,20.3,20.25,20.3,733200.0,13.0309,13.0566,13.0245,13.0566,733200.0
2009-10-09 15:30:00,20.29,20.3,20.23,20.24,1667900.0,13.0502,13.0566,13.0116,13.018,1667900.0
2009-10-09 15:40:00,20.24,20.24,20.15,20.17,2450000.0,13.018,13.018,12.9601,12.973,2450000.0
2009-10-09 15:50:00,20.16,20.23,20.16,20.17,5094600.0,12.9666,13.0116,12.9666,12.973,5094600.0
2009-10-12 09:30:00,20.37,20.5,20.36,20.42,3355600.0,13.1016,13.1853,13.0952,13.1338,3355600.0
2009-10-12 09:40:00,20.42,20.45,20.27,20.34,3527900.0,13.1338,13.1531,13.0373,13.0823,3527900.0
2009-10-12 09:50:00,20.34,20.5,20.33,20.5,2950000.0,13.0823,13.1853,13.0759,13.1853,2950000.0
2009-10-12 10:00:00,20.5,20.58,20.49,20.49,3192100.0,13.1853,13.2367,13.1788,13.1788,3192100.0
2009-10-12 10:10:00,20.5,20.5,20.42,20.42,2162300.0,13.1853,13.1853,13.1338,13.1338,2162300.0
2009-10-12 10:20:00,20.42,20.47,20.41,20.47,979300.0,13.1338,13.166,13.1274,13.166,979300.0
2009-10-12 10:30:00,20.47,20.48,20.4,20.42,1793800.0,13.166,13.1724,13.1209,13.1338,1793800.0
2009-10-12 10:40:00,20.41,20.44,20.4,20.43,1068400.0,13.1274,13.1467,13.1209,13.1402,1068400.0
2009-10-12 10:50:00,20.42,20.46,20.4,20.45,1352200.0,13.1338,13.1595,13.1209,13.1531,1352200.0
2009-10-12 11:00:00,20.46,20.49,20.42,20.49,1398400.0,13.1595,13.1788,13.1338,13.1788,1398400.0
2009-10-12 11:10:00,20.47,20.65,20.47,20.64,2663500.0,13.166,13.2817,13.166,13.2753,2663500.0
2009-10-12 11:20:00,20.64,20.65,20.55,20.56,1787600.0,13.2753,13.2817,13.2174,13.2238,1787600.0
2009-10-12 11:30:00,20.57,20.57,20.53,20.55,1112300.0,13.2303,13.2303,13.2045,13.2174,1112300.0
2009-10-12 11:40:00,20.55,20.56,20.54,20.55,748100.0,13.2174,13.2238,13.211,13.2174,748100.0
2009-10-12 11:50:00,20.55,20.56,20.5,20.52,1195800.0,13.2174,13.2238,13.1853,13.1981,1195800.0
2009-10-12 12:00:00,20.51,20.52,20.5,20.5,803800.0,13.1917,13.1981,13.1853,13.1853,803800.0
2009-10-12 12:10:00,20.5,20.55,20.48,20.48,1620000.0,13.1853,13.2174,13.1724,13.1724,1620000.0
2009-10-12 12:20:00,20.49,20.52,20.48,20.48,799400.0,13.1788,13.1981,13.1724,13.1724,799400.0
2009-10-12 12:30:00,20.48,20.53,20.48,20.52,364400.0,13.1724,13.2045,13.1724,13.1981,364400.0
2009-10-12 12:40:00,20.53,20.53,20.48,20.5,1652400.0,13.2045,13.2045,13.1724,13.1853,1652400.0
2009-10-12 12:50:00,20.5,20.51,20.46,20.48,1607100.0,13.1853,13.1917,13.1595,13.1724,1607100.0
2009-10-12 13:00:00,20.48,20.5,20.46,20.47,600600.0,13.1724,13.1853,13.1595,13.166,600600.0
2009-10-12 13:10:00,20.48,20.48,20.46,20.47,777200.0,13.1724,13.1724,13.1595,13.166,777200.0
2009-10-12 13:20:00,20.46,20.47,20.44,20.46,755000.0,13.1595,13.166,13.1467,13.1595,755000.0
2009-10-12 13:30:00,20.45,20.48,20.45,20.47,529200.0,13.1531,13.1724,13.1531,13.166,529200.0
2009-10-12 13:40:00,20.48,20.49,20.46,20.48,503200.0,13.1724,13.1788,13.1595,13.1724,503200.0
2009-10-12 13:50:00,20.48,20.52,20.46,20.46,998600.0,13.1724,13.1981,13.1595,13.1595,998600.0
2009-10-12 14:00:00,20.46,20.47,20.4,20.41,1129000.0,13.1595,13.166,13.1209,13.1274,1129000.0
2009-10-12 14:10:00,20.4,20.41,20.31,20.34,1955300.0,13.1209,13.1274,13.063,13.0823,1955300.0
2009-10-12 14:20:00,20.34,20.35,20.29,20.33,1797300.0,13.0823,13.0888,13.0502,13.0759,1797300.0
2009-10-12 14:30:00,20.33,20.34,20.24,20.3,2234400.0,13.0759,13.0823,13.018,13.0566,2234400.0
2009-10-12 14:40:00,20.3,20.32,20.28,20.31,845500.0,13.0566,13.0695,13.0438,13.063,845500.0
2009-10-12 14:50:00,20.31,20.36,20.25,20.32,2712200.0,13.063,13.0952,13.0245,13.0695,2712200.0
2009-10-12 15:00:00,20.32,20.39,20.32,20.36,1769300.0,13.0695,13.1145,13.0695,13.0952,1769300.0
2009-10-12 15:10:00,20.36,20.36,20.29,20.3,820400.0,13.0952,13.0952,13.0502,13.0566,820400.0
2009-10-12 15:20:00,20.31,20.39,20.3,20.39,966500.0,13.063,13.1145,13.0566,13.1145,966500.0
2009-10-12 15:30:00,20.39,20.44,20.37,20.37,1721900.0,13.1145,13.1467,13.1016,13.1016,1721900.0
2009-10-12 15:40:00,20.37,20.38,20.32,20.36,2109200.0,13.1016,13.1081,13.0695,13.0952,2109200.0
2009-10-12 15:50:00,20.35,20.4,20.34,20.38,3134200.0,13.0888,13.1209,13.0823,13.1081,3134200.0
2009-10-13 09:30:00,20.51,20.53,20.4,20.52,4699300.0,13.1917,13.2045,13.1209,13.1981,4699300.0
2009-10-13 09:40:00,20.52,20.55,20.42,20.44,6014500.0,13.1981,13.2174,13.1338,13.1467,6014500.0
2009-10-13 09:50:00,20.44,20.51,20.36,20.42,2879900.0,13.1467,13.1917,13.0952,13.1338,2879900.0
2009-10-13 10:00:00,20.42,20.45,20.38,20.44,1989900.0,13.1338,13.1531,13.1081,13.1467,1989900.0
2009-10-13 10:10:00,20.44,20.49,20.42,20.43,2716000.0,13.1467,13.1788,13.1338,13.1402,2716000.0
2009-10-13 10:20:00,20.42,20.45,20.38,20.42,3489700.0,13.1338,13.1531,13.1081,13.1338,3489700.0
2009-10-13 10:30:00,20.42,20.46,20.39,20.44,2321100.0,13.1338,13.1595,13.1145,13.1467,2321100.0
2009-10-13 10:40:00,20.44,20.47,20.41,20.42,930500.0,13.1467,13.166,13.1274,13.1338,930500.0
2009-10-13 10:50:00,20.43,20.49,20.41,20.48,1433200.0,13.1402,13.1788,13.1274,13.1724,1433200.0
2009-10-13 11:00:00,20.48,20.5,20.42,20.45,2369600.0,13.1724,13.1853,13.1338,13.1531,2369600.0
2009-10-13 11:10:00,20.45,20.52,20.44,20.48,4218700.0,13.1531,13.1981,13.1467,13.1724,4218700.0
2009-10-13 11:20:00,20.48,20.59,20.48,20.59,2008300.0,13.1724,13.2431,13.1724,13.2431,2008300.0
2009-10-13 11:30:00,20.59,20.62,20.42,20.61,2408100.0,13.2431,13.2624,13.1338,13.256,2408100.0
2009-10-13 11:40:00,20.6,20.65,20.57,20.61,1893500.0,13.2496,13.2817,13.2303,13.256,1893500.0
2009-10-13 11:50:00,20.6,20.69,20.6,20.65,2138100.0,13.2496,13.3075,13.2496,13.2817,2138100.0
2009-10-13 12:00:00,20.65,20.68,20.55,20.55,1941900.0,13.2817,13.301,13.2174,13.2174,1941900.0
2009-10-13 12:10:00,20.55,20.6,20.55,20.56,1261500.0,13.2174,13.2496,13.2174,13.2238,1261500.0
2009-10-13 12:20:00,20.56,20.57,20.49,20.52,1823500.0,13.2238,13.2303,13.1788,13.1981,1823500.0
2009-10-13 12:30:00,20.51,20.53,20.49,20.5,1567400.0,13.1917,13.2045,13.1788,13.1853,1567400.0
2009-10-13 12:40:00,20.5,20.52,20.45,20.47,1862100.0,13.1853,13.1981,13.1531,13.166,1862100.0
2009-10-13 12:50:00,20.47,20.5,20.45,20.47,1285700.0,13.166,13.1853,13.1531,13.166,1285700.0
2009-10-13 13:00:00,20.48,20.51,20.47,20.5,1123500.0,13.1724,13.1917,13.166,13.1853,1123500.0
2009-10-13 13:10:00,20.49,20.55,20.48,20.54,1081700.0,13.1788,13.2174,13.1724,13.211,1081700.0
2009-10-13 13:20:00,20.53,20.55,20.49,20.52,1087600.0,13.2045,13.2174,13.1788,13.1981,1087600.0
2009-10-13 13:30:00,20.51,20.54,20.45,20.47,1507600.0,13.1917,13.211,13.1531,13.166,1507600.0
2009-10-13 13:40:00,20.47,20.49,20.42,20.43,1705300.0,13.166,13.1788,13.1338,13.1402,1705300.0
2009-10-13 13:50:00,20.43,20.48,20.41,20.46,1704100.0,13.1402,13.1724,13.1274,13.1595,1704100.0
2009-10-13 14:00:00,20.46,20.47,20.4,20.4,1098300.0,13.1595,13.166,13.1209,13.1209,1098300.0
2009-10-13 14:10:00,20.4,20.46,20.38,20.44,1799000.0,13.1209,13.1595,13.1081,13.1467,1799000.0
2009-10-13 14:20:00,20.44,20.44,20.37,20.41,1624500.0,13.1467,13.1467,13.1016,13.1274,1624500.0
2009-10-13 14:30:00,20.42,20.42,20.35,20.37,1665200.0,13.1338,13.1338,13.0888,13.1016,1665200.0
2009-10-13 14:40:00,20.37,20.44,20.36,20.43,1555000.0,13.1016,13.1467,13.0952,13.1402,1555000.0
2009-10-13 14:50:00,20.43,20.43,20.38,20.42,1246800.0,13.1402,13.1402,13.1081,13.1338,1246800.0
2009-10-13 15:00:00,20.43,20.49,20.39,20.45,2568600.0,13.1402,13.1788,13.1145,13.1531,2568600.0
2009-10-13 15:10:00,20.44,20.5,20.42,20.49,1935400.0,13.1467,13.1853,13.1338,13.1788,1935400.0
2009-10-13 15:20:00,20.49,20.55,20.48,20.52,2851900.0,13.1788,13.2174,13.1724,13.1981,2851900.0
2009-10-13 15:30:00,20.52,20.53,20.47,20.48,3904200.0,13.1981,13.2045,13.166,13.1724,3904200.0
2009-10-13 15:40:00,20.48,20.54,20.47,20.54,4394200.0,13.1724,13.211,13.166,13.211,4394200.0
2009-10-13 15:50:00,20.54,20.55,20.48,20.51,8528400.0,13.211,13.2174,13.1724,13.1917,8528400.0
2009-10-14 09:30:00,21.26,21.27,21.05,21.06,16184200.0,13.6741,13.6805,13.539,13.5454,16184200.0
2009-10-14 09:40:00,21.06,21.14,20.87,20.89,16540400.0,13.5454,13.5969,13.4232,13.4361,16540400.0
2009-10-14 09:50:00,20.89,21.05,20.88,21.01,10219500.0,13.4361,13.539,13.4297,13.5133,10219500.0
2009-10-14 10:00:00,21.01,21.05,20.92,21.02,5854600.0,13.5133,13.539,13.4554,13.5197,5854600.0
2009-10-14 10:10:00,21.03,21.14,21.02,21.07,5973200.0,13.5261,13.5969,13.5197,13.5519,5973200.0
2009-10-14 10:20:00,21.07,21.1,21.0,21.05,6213900.0,13.5519,13.5712,13.5068,13.539,6213900.0
2009-10-14 10:30:00,21.05,21.1,21.03,21.07,3972800.0,13.539,13.5712,13.5261,13.5519,3972800.0
2009-10-14 10:40:00,21.07,21.09,21.02,21.09,2375000.0,13.5519,13.5647,13.5197,13.5647,2375000.0
2009-10-14 10:50:00,21.09,21.09,21.04,21.06,2067800.0,13.5647,13.5647,13.5326,13.5454,2067800.0
2009-10-14 11:00:00,21.06,21.13,21.06,21.08,3739000.0,13.5454,13.5905,13.5454,13.5583,3739000.0
2009-10-14 11:10:00,21.09,21.11,21.05,21.08,2345500.0,13.5647,13.5776,13.539,13.5583,2345500.0
2009-10-14 11:20:00,21.07,21.11,21.04,21.07,2008400.0,13.5519,13.5776,13.5326,13.5519,2008400.0
2009-10-14 11:30:00,21.07,21.11,21.05,21.06,1887100.0,13.5519,13.5776,13.539,13.5454,1887100.0
2009-10-14 11:40:00,21.06,21.08,21.03,21.05,2275300.0,13.5454,13.5583,13.5261,13.539,2275300.0
2009-10-14 11:50:00,21.05,21.09,21.02,21.08,3408900.0,13.539,13.5647,13.5197,13.5583,3408900.0
2009-10-14 12:00:00,21.07,21.1,21.03,21.06,2589600.0,13.5519,13.5712,13.5261,13.5454,2589600.0
2009-10-14 12:10:00,21.05,21.06,21.01,21.01,1496300.0,13.539,13.5454,13.5133,13.5133,1496300.0
2009-10-14 12:20:00,21.01,21.04,20.95,20.99,2427800.0,13.5133,13.5326,13.4747,13.5004,2427800.0
2009-10-14 12:30:00,20.99,20.99,20.91,20.91,2905000.0,13.5004,13.5004,13.449,13.449,2905000.0
2009-10-14 12:40:00,20.91,20.94,20.87,20.92,2877100.0,13.449,13.4683,13.4232,13.4554,2877100.0
2009-10-14 12:50:00,20.92,20.98,20.9,20.98,1560000.0,13.4554,13.494,13.4425,13.494,1560000.0
2009-10-14 13:00:00,20.98,20.99,20.94,20.97,2190400.0,13.494,13.5004,13.4683,13.4875,2190400.0
2009-10-14 13:10:00,20.97,21.0,20.94,20.95,2739100.0,13.4875,13.5068,13.4683,13.4747,2739100.0
2009-10-14 13:20:00,20.95,20.96,20.91,20.94,1664700.0,13.4747,13.4811,13.449,13.4683,1664700.0
2009-10-14 13:30:00,20.93,20.98,20.92,20.94,1894300.0,13.4618,13.494,13.4554,13.4683,1894300.0
2009-10-14 13:40:00,20.93,20.95,20.91,20.92,1281600.0,13.4618,13.4747,13.449,13.4554,1281600.0
2009-10-14 13:50:00,20.91,20.92,20.86,20.91,2409500.0,13.449,13.4554,13.4168,13.449,2409500.0
2009-10-14 14:00:00,20.91,20.92,20.88,20.91,2638800.0,13.449,13.4554,13.4297,13.449,2638800.0
2009-10-14 14:10:00,20.92,20.92,20.81,20.83,2542900.0,13.4554,13.4554,13.3846,13.3975,2542900.0
2009-10-14 14:20:00,20.83,20.94,20.82,20.86,2559700.0,13.3975,13.4683,13.3911,13.4168,2559700.0
2009-10-14 14:30:00,20.87,20.88,20.82,20.83,3325900.0,13.4232,13.4297,13.3911,13.3975,3325900.0
2009-10-14 14:40:00,20.84,20.84,20.81,20.83,2065800.0,13.4039,13.4039,13.3846,13.3975,2065800.0
2009-10-14 14:50:00,20.83,20.86,20.81,20.85,2160900.0,13.3975,13.4168,13.3846,13.4104,2160900.0
2009-10-14 15:00:00,20.84,20.88,20.82,20.86,3572400.0,13.4039,13.4297,13.3911,13.4168,3572400.0
2009-10-14 15:10:00,20.86,20.88,20.82,20.87,2025500.0,13.4168,13.4297,13.3911,13.4232,2025500.0
2009-10-14 15:20:00,20.87,20.93,20.86,20.93,3566600.0,13.4232,13.4618,13.4168,13.4618,3566600.0
2009-10-14 15:30:00,20.93,20.93,20.87,20.92,4044000.0,13.4618,13.4618,13.4232,13.4554,4044000.0
2009-10-14 15:40:00,20.92,20.93,20.82,20.84,4828000.0,13.4554,13.4618,13.3911,13.4039,4828000.0
2009-10-14 15:50:00,20.83,20.88,20.78,20.83,7501200.0,13.3975,13.4297,13.3653,13.3975,7501200.0
2009-10-15 09:30:00,20.81,20.9,20.8,20.85,3835600.0,13.3846,13.4425,13.3782,13.4104,3835600.0
2009-10-15 09:40:00,20.84,20.85,20.74,20.79,3265700.0,13.4039,13.4104,13.3396,13.3718,3265700.0
2009-10-15 09:50:00,20.79,20.93,20.79,20.91,3388300.0,13.3718,13.4618,13.3718,13.449,3388300.0
2009-10-15 10:00:00,20.91,20.92,20.85,20.85,3471500.0,13.449,13.4554,13.4104,13.4104,3471500.0
2009-10-15 10:10:00,20.85,20.87,20.8,20.82,3159300.0,13.4104,13.4232,13.3782,13.3911,3159300.0
2009-10-15 10:20:00,20.81,20.83,20.75,20.76,2133900.0,13.3846,13.3975,13.346,13.3525,2133900.0
2009-10-15 10:30:00,20.75,20.78,20.71,20.73,2247300.0,13.346,13.3653,13.3203,13.3332,2247300.0
2009-10-15 10:40:00,20.73,20.77,20.71,20.75,1580300.0,13.3332,13.3589,13.3203,13.346,1580300.0
2009-10-15 10:50:00,20.75,20.82,20.74,20.82,1498100.0,13.346,13.3911,13.3396,13.3911,1498100.0
2009-10-15 11:00:00,20.82,20.84,20.78,20.81,1327600.0,13.3911,13.4039,13.3653,13.3846,1327600.0
2009-10-15 11:10:00,20.81,20.84,20.8,20.83,1305700.0,13.3846,13.4039,13.3782,13.3975,1305700.0
2009-10-15 11:20:00,20.82,20.84,20.77,20.78,1405700.0,13.3911,13.4039,13.3589,13.3653,1405700.0
2009-10-15 11:30:00,20.79,20.8,20.75,20.76,1800900.0,13.3718,13.3782,13.346,13.3525,1800900.0
2009-10-15 11:40:00,20.77,20.77,20.73,20.77,1007500.0,13.3589,13.3589,13.3332,13.3589,1007500.0
2009-10-15 11:50:00,20.77,20.79,20.74,20.77,1042400.0,13.3589,13.3718,13.3396,13.3589,1042400.0
2009-10-15 12:00:00,20.76,20.82,20.76,20.78,1018100.0,13.3525,13.3911,13.3525,13.3653,1018100.0
2009-10-15 12:10:00,20.78,20.81,20.75,20.8,1485800.0,13.3653,13.3846,13.346,13.3782,1485800.0
2009-10-15 12:20:00,20.8,20.8,20.73,20.74,1300300.0,13.3782,13.3782,13.3332,13.3396,1300300.0
2009-10-15 12:30:00,20.74,20.77,20.73,20.75,853500.0,13.3396,13.3589,13.3332,13.346,853500.0
2009-10-15 12:40:00,20.76,20.76,20.67,20.69,1759000.0,13.3525,13.3525,13.2946,13.3075,1759000.0
2009-10-15 12:50:00,20.69,20.7,20.65,20.67,1716400.0,13.3075,13.3139,13.2817,13.2946,1716400.0
2009-10-15 13:00:00,20.68,20.68,20.61,20.63,1508400.0,13.301,13.301,13.256,13.2689,1508400.0
2009-10-15 13:10:00,20.64,20.65,20.59,20.63,1399300.0,13.2753,13.2817,13.2431,13.2689,1399300.0
2009-10-15 13:20:00,20.63,20.69,20.63,20.69,880500.0,13.2689,13.3075,13.2689,13.3075,880500.0
2009-10-15 13:30:00,20.69,20.71,20.67,20.69,1106400.0,13.3075,13.3203,13.2946,13.3075,1106400.0
2009-10-15 13:40:00,20.7,20.71,20.66,20.67,594400.0,13.3139,13.3203,13.2882,13.2946,594400.0
2009-10-15 13:50:00,20.67,20.67,20.62,20.64,810000.0,13.2946,13.2946,13.2624,13.2753,810000.0
2009-10-15 14:00:00,20.63,20.68,20.61,20.64,1407600.0,13.2689,13.301,13.256,13.2753,1407600.0
2009-10-15 14:10:00,20.63,20.64,20.59,20.6,1622800.0,13.2689,13.2753,13.2431,13.2496,1622800.0
2009-10-15 14:20:00,20.59,20.6,20.54,20.57,2727700.0,13.2431,13.2496,13.211,13.2303,2727700.0
2009-10-15 14:30:00,20.57,20.65,20.56,20.61,1508500.0,13.2303,13.2817,13.2238,13.256,1508500.0
2009-10-15 14:40:00,20.62,20.7,20.61,20.69,1839600.0,13.2624,13.3139,13.256,13.3075,1839600.0
2009-10-15 14:50:00,20.69,20.73,20.68,20.7,1707800.0,13.3075,13.3332,13.301,13.3139,1707800.0
2009-10-15 15:00:00,20.7,20.72,20.66,20.67,1434000.0,13.3139,13.3268,13.2882,13.2946,1434000.0
2009-10-15 15:10:00,20.67,20.7,20.66,20.66,1093500.0,13.2946,13.3139,13.2882,13.2882,1093500.0
2009-10-15 15:20:00,20.66,20.67,20.62,20.62,1728800.0,13.2882,13.2946,13.2624,13.2624,1728800.0
2009-10-15 15:30:00,20.62,20.65,20.6,20.63,1878500.0,13.2624,13.2817,13.2496,13.2689,1878500.0
2009-10-15 15:40:00,20.62,20.65,20.59,20.61,2133700.0,13.2624,13.2817,13.2431,13.256,2133700.0
2009-10-15 15:50:00,20.62,20.67,20.56,20.66,7184400.0,13.2624,13.2946,13.2238,13.2882,7184400.0
2009-10-16 09:30:00,20.47,20.57,20.3,20.42,7297300.0,13.166,13.2303,13.0566,13.1338,7297300.0
2009-10-16 09:40:00,20.43,20.45,20.3,20.31,2844100.0,13.1402,13.1531,13.0566,13.063,2844100.0
2009-10-16 09:50:00,20.3,20.35,20.22,20.27,3843100.0,13.0566,13.0888,13.0052,13.0373,3843100.0
2009-10-16 10:00:00,20.27,20.27,20.15,20.2,3701700.0,13.0373,13.0373,12.9601,12.9923,3701700.0
2009-10-16 10:10:00,20.2,20.23,20.15,20.16,2619000.0,12.9923,13.0116,12.9601,12.9666,2619000.0
2009-10-16 10:20:00,20.16,20.19,20.14,20.19,2621000.0,12.9666,12.9859,12.9537,12.9859,2621000.0
2009-10-16 10:30:00,20.18,20.25,20.18,20.2,1944600.0,12.9794,13.0245,12.9794,12.9923,1944600.0
2009-10-16 10:40:00,20.19,20.2,20.13,20.17,1935800.0,12.9859,12.9923,12.9473,12.973,1935800.0
2009-10-16 10:50:00,20.18,20.21,20.15,20.18,1460900.0,12.9794,12.9987,12.9601,12.9794,1460900.0
2009-10-16 11:00:00,20.19,20.22,20.16,20.2,1458000.0,12.9859,13.0052,12.9666,12.9923,1458000.0
2009-10-16 11:10:00,20.21,20.21,20.16,20.17,1350100.0,12.9987,12.9987,12.9666,12.973,1350100.0
2009-10-16 11:20:00,20.17,20.18,20.09,20.11,2127400.0,12.973,12.9794,12.9215,12.9344,2127400.0
2009-10-16 11:30:00,20.11,20.12,20.03,20.03,2239300.0,12.9344,12.9408,12.883,12.883,2239300.0
2009-10-16 11:40:00,20.03,20.08,20.02,20.06,2079500.0,12.883,12.9151,12.8765,12.9023,2079500.0
2009-10-16 11:50:00,20.06,20.09,20.06,20.09,992700.0,12.9023,12.9215,12.9023,12.9215,992700.0
2009-10-16 12:00:00,20.09,20.13,20.08,20.11,1612500.0,12.9215,12.9473,12.9151,12.9344,1612500.0
2009-10-16 12:10:00,20.12,20.14,20.11,20.13,800700.0,12.9408,12.9537,12.9344,12.9473,800700.0
2009-10-16 12:20:00,20.13,20.14,20.1,20.12,1037600.0,12.9473,12.9537,12.928,12.9408,1037600.0
2009-10-16 12:30:00,20.13,20.14,20.1,20.11,748000.0,12.9473,12.9537,12.928,12.9344,748000.0
2009-10-16 12:40:00,20.11,20.11,20.08,20.1,815500.0,12.9344,12.9344,12.9151,12.928,815500.0
2009-10-16 12:50:00,20.1,20.15,20.09,20.15,1157600.0,12.928,12.9601,12.9215,12.9601,1157600.0
2009-10-16 13:00:00,20.15,20.18,20.14,20.17,1121800.0,12.9601,12.9794,12.9537,12.973,1121800.0
2009-10-16 13:10:00,20.17,20.21,20.16,20.21,1297500.0,12.973,12.9987,12.9666,12.9987,1297500.0
2009-10-16 13:20:00,20.22,20.27,20.2,20.27,1499600.0,13.0052,13.0373,12.9923,13.0373,1499600.0
2009-10-16 13:30:00,20.26,20.28,20.2,20.2,1856600.0,13.0309,13.0438,12.9923,12.9923,1856600.0
2009-10-16 13:40:00,20.2,20.27,20.19,20.26,1556300.0,12.9923,13.0373,12.9859,13.0309,1556300.0
2009-10-16 13:50:00,20.27,20.29,20.22,20.22,1275800.0,13.0373,13.0502,13.0052,13.0052,1275800.0
2009-10-16 14:00:00,20.22,20.23,20.16,20.16,980500.0,13.0052,13.0116,12.9666,12.9666,980500.0
2009-10-16 14:10:00,20.16,20.2,20.16,20.2,894200.0,12.9666,12.9923,12.9666,12.9923,894200.0
2009-10-16 14:20:00,20.2,20.24,20.19,20.23,1051400.0,12.9923,13.018,12.9859,13.0116,1051400.0
2009-10-16 14:30:00,20.22,20.24,20.2,20.23,1025700.0,13.0052,13.018,12.9923,13.0116,1025700.0
2009-10-16 14:40:00,20.23,20.23,20.17,20.18,1216800.0,13.0116,13.0116,12.973,12.9794,1216800.0
2009-10-16 14:50:00,20.18,20.22,20.17,20.19,746100.0,12.9794,13.0052,12.973,12.9859,746100.0
2009-10-16 15:00:00,20.19,20.24,20.18,20.24,671400.0,12.9859,13.018,12.9794,13.018,671400.0
2009-10-16 15:10:00,20.24,20.25,20.17,20.2,2014500.0,13.018,13.0245,12.973,12.9923,2014500.0
2009-10-16 15:20:00,20.2,20.21,20.16,20.2,1643400.0,12.9923,12.9987,12.9666,12.9923,1643400.0
2009-10-16 15:30:00,20.21,20.23,20.18,20.2,1595000.0,12.9987,13.0116,12.9794,12.9923,1595000.0
2009-10-16 15:40:00,20.2,20.21,20.15,20.16,2115500.0,12.9923,12.9987,12.9601,12.9666,2115500.0
2009-10-16 15:50:00,20.17,20.2,20.13,20.18,4774800.0,12.973,12.9923,12.9473,12.9794,4774800.0
2009-10-19 09:30:00,20.29,20.35,20.23,20.23,2958800.0,13.0502,13.0888,13.0116,13.0116,2958800.0
2009-10-19 09:40:00,20.23,20.27,20.1,20.16,2629500.0,13.0116,13.0373,12.928,12.9666,2629500.0
2009-10-19 09:50:00,20.17,20.17,20.07,20.08,2044800.0,12.973,12.973,12.9087,12.9151,2044800.0
2009-10-19 10:00:00,20.08,20.12,20.05,20.07,2716000.0,12.9151,12.9408,12.8958,12.9087,2716000.0
2009-10-19 10:10:00,20.07,20.1,20.05,20.07,2990000.0,12.9087,12.928,12.8958,12.9087,2990000.0
2009-10-19 10:20:00,20.06,20.11,20.06,20.07,2863400.0,12.9023,12.9344,12.9023,12.9087,2863400.0
2009-10-19 10:30:00,20.08,20.11,20.06,20.1,2339900.0,12.9151,12.9344,12.9023,12.928,2339900.0
2009-10-19 10:40:00,20.09,20.18,20.08,20.17,3779200.0,12.9215,12.9794,12.9151,12.973,3779200.0
2009-10-19 10:50:00,20.18,20.26,20.17,20.24,2037300.0,12.9794,13.0309,12.973,13.018,2037300.0
2009-10-19 11:00:00,20.24,20.28,20.22,20.25,2353700.0,13.018,13.0438,13.0052,13.0245,2353700.0
2009-10-19 11:10:00,20.24,20.3,20.24,20.3,1126300.0,13.018,13.0566,13.018,13.0566,1126300.0
2009-10-19 11:20:00,20.3,20.34,20.28,20.34,1738200.0,13.0566,13.0823,13.0438,13.0823,1738200.0
2009-10-19 11:30:00,20.34,20.35,20.29,20.33,1727700.0,13.0823,13.0888,13.0502,13.0759,1727700.0
2009-10-19 11:40:00,20.33,20.47,20.32,20.45,3776300.0,13.0759,13.166,13.0695,13.1531,3776300.0
2009-10-19 11:50:00,20.44,20.48,20.42,20.47,2092200.0,13.1467,13.1724,13.1338,13.166,2092200.0
2009-10-19 12:00:00,20.46,20.47,20.41,20.43,785800.0,13.1595,13.166,13.1274,13.1402,785800.0
2009-10-19 12:10:00,20.43,20.43,20.38,20.43,1121500.0,13.1402,13.1402,13.1081,13.1402,1121500.0
2009-10-19 12:20:00,20.43,20.43,20.33,20.33,1221100.0,13.1402,13.1402,13.0759,13.0759,1221100.0
2009-10-19 12:30:00,20.33,20.35,20.31,20.34,795200.0,13.0759,13.0888,13.063,13.0823,795200.0
2009-10-19 12:40:00,20.33,20.4,20.33,20.4,793000.0,13.0759,13.1209,13.0759,13.1209,793000.0
2009-10-19 12:50:00,20.39,20.4,20.36,20.36,474400.0,13.1145,13.1209,13.0952,13.0952,474400.0
2009-10-19 13:00:00,20.36,20.39,20.33,20.37,864000.0,13.0952,13.1145,13.0759,13.1016,864000.0
2009-10-19 13:10:00,20.38,20.39,20.32,20.34,708100.0,13.1081,13.1145,13.0695,13.0823,708100.0
2009-10-19 13:20:00,20.33,20.36,20.32,20.34,831000.0,13.0759,13.0952,13.0695,13.0823,831000.0
2009-10-19 13:30:00,20.35,20.42,20.34,20.41,1012500.0,13.0888,13.1338,13.0823,13.1274,1012500.0
2009-10-19 13:40:00,20.42,20.42,20.36,20.37,710700.0,13.1338,13.1338,13.0952,13.1016,710700.0
2009-10-19 13:50:00,20.37,20.44,20.37,20.43,856500.0,13.1016,13.1467,13.1016,13.1402,856500.0
2009-10-19 14:00:00,20.42,20.44,20.4,20.41,664700.0,13.1338,13.1467,13.1209,13.1274,664700.0
2009-10-19 14:10:00,20.41,20.44,20.39,20.4,570000.0,13.1274,13.1467,13.1145,13.1209,570000.0
2009-10-19 14:20:00,20.41,20.44,20.4,20.44,754600.0,13.1274,13.1467,13.1209,13.1467,754600.0
2009-10-19 14:30:00,20.43,20.45,20.37,20.37,1350600.0,13.1402,13.1531,13.1016,13.1016,1350600.0
2009-10-19 14:40:00,20.37,20.4,20.35,20.37,734600.0,13.1016,13.1209,13.0888,13.1016,734600.0
2009-10-19 14:50:00,20.37,20.42,20.36,20.42,1233300.0,13.1016,13.1338,13.0952,13.1338,1233300.0
2009-10-19 15:00:00,20.42,20.44,20.36,20.39,1710300.0,13.1338,13.1467,13.0952,13.1145,1710300.0
2009-10-19 15:10:00,20.38,20.43,20.37,20.38,2045600.0,13.1081,13.1402,13.1016,13.1081,2045600.0
2009-10-19 15:20:00,20.37,20.38,20.33,20.37,1016900.0,13.1016,13.1081,13.0759,13.1016,1016900.0
2009-10-19 15:30:00,20.37,20.41,20.36,20.4,1098600.0,13.1016,13.1274,13.0952,13.1209,1098600.0
2009-10-19 15:40:00,20.4,20.42,20.37,20.42,1896900.0,13.1209,13.1338,13.1016,13.1338,1896900.0
2009-10-19 15:50:00,20.42,20.44,20.39,20.42,4564700.0,13.1338,13.1467,13.1145,13.1338,4564700.0
2009-10-20 09:30:00,20.47,20.47,20.26,20.32,4507900.0,13.166,13.166,13.0309,13.0695,4507900.0
2009-10-20 09:40:00,20.32,20.5,20.3,20.49,2784400.0,13.0695,13.1853,13.0566,13.1788,2784400.0
2009-10-20 09:50:00,20.49,20.5,20.43,20.5,1970600.0,13.1788,13.1853,13.1402,13.1853,1970600.0
2009-10-20 10:00:00,20.49,20.58,20.49,20.49,2622800.0,13.1788,13.2367,13.1788,13.1788,2622800.0
2009-10-20 10:10:00,20.49,20.53,20.36,20.41,1952500.0,13.1788,13.2045,13.0952,13.1274,1952500.0
2009-10-20 10:20:00,20.41,20.42,20.33,20.34,2115000.0,13.1274,13.1338,13.0759,13.0823,2115000.0
2009-10-20 10:30:00,20.33,20.39,20.3,20.39,1350800.0,13.0759,13.1145,13.0566,13.1145,1350800.0
2009-10-20 10:40:00,20.38,20.4,20.35,20.39,1200300.0,13.1081,13.1209,13.0888,13.1145,1200300.0
2009-10-20 10:50:00,20.38,20.44,20.37,20.38,1226200.0,13.1081,13.1467,13.1016,13.1081,1226200.0
2009-10-20 11:00:00,20.39,20.4,20.36,20.36,1159500.0,13.1145,13.1209,13.0952,13.0952,1159500.0
2009-10-20 11:10:00,20.36,20.37,20.32,20.34,1053400.0,13.0952,13.1016,13.0695,13.0823,1053400.0
2009-10-20 11:20:00,20.33,20.35,20.27,20.29,1258100.0,13.0759,13.0888,13.0373,13.0502,1258100.0
2009-10-20 11:30:00,20.29,20.31,20.22,20.24,1306800.0,13.0502,13.063,13.0052,13.018,1306800.0
2009-10-20 11:40:00,20.25,20.3,20.21,20.28,1432300.0,13.0245,13.0566,12.9987,13.0438,1432300.0
2009-10-20 11:50:00,20.28,20.31,20.27,20.29,734200.0,13.0438,13.063,13.0373,13.0502,734200.0
2009-10-20 12:00:00,20.28,20.3,20.2,20.23,2138000.0,13.0438,13.0566,12.9923,13.0116,2138000.0
2009-10-20 12:10:00,20.23,20.24,20.2,20.2,823100.0,13.0116,13.018,12.9923,12.9923,823100.0
2009-10-20 12:20:00,20.21,20.24,20.2,20.23,579400.0,12.9987,13.018,12.9923,13.0116,579400.0
2009-10-20 12:30:00,20.23,20.25,20.14,20.16,1684400.0,13.0116,13.0245,12.9537,12.9666,1684400.0
2009-10-20 12:40:00,20.16,20.21,20.15,20.18,1370500.0,12.9666,12.9987,12.9601,12.9794,1370500.0
2009-10-20 12:50:00,20.18,20.22,20.18,20.19,1232400.0,12.9794,13.0052,12.9794,12.9859,1232400.0
2009-10-20 13:00:00,20.19,20.26,20.19,20.24,1008900.0,12.9859,13.0309,12.9859,13.018,1008900.0
2009-10-20 13:10:00,20.24,20.26,20.22,20.23,806600.0,13.018,13.0309,13.0052,13.0116,806600.0
2009-10-20 13:20:00,20.22,20.26,20.22,20.25,1595400.0,13.0052,13.0309,13.0052,13.0245,1595400.0
2009-10-20 13:30:00,20.25,20.26,20.18,20.19,1238100.0,13.0245,13.0309,12.9794,12.9859,1238100.0
2009-10-20 13:40:00,20.2,20.25,20.17,20.25,609000.0,12.9923,13.0245,12.973,13.0245,609000.0
2009-10-20 13:50:00,20.25,20.25,20.2,20.2,1005000.0,13.0245,13.0245,12.9923,12.9923,1005000.0
2009-10-20 14:00:00,20.2,20.25,20.19,20.23,857800.0,12.9923,13.0245,12.9859,13.0116,857800.0
2009-10-20 14:10:00,20.23,20.27,20.21,20.24,661600.0,13.0116,13.0373,12.9987,13.018,661600.0
2009-10-20 14:20:00,20.23,20.24,20.18,20.18,936200.0,13.0116,13.018,12.9794,12.9794,936200.0
2009-10-20 14:30:00,20.18,20.25,20.16,20.24,1110500.0,12.9794,13.0245,12.9666,13.018,1110500.0
2009-10-20 14:40:00,20.24,20.24,20.19,20.2,826400.0,13.018,13.018,12.9859,12.9923,826400.0
2009-10-20 14:50:00,20.2,20.23,20.18,20.2,997400.0,12.9923,13.0116,12.9794,12.9923,997400.0
2009-10-20 15:00:00,20.2,20.2,20.13,20.13,1860800.0,12.9923,12.9923,12.9473,12.9473,1860800.0
2009-10-20 15:10:00,20.13,20.16,20.11,20.15,1046900.0,12.9473,12.9666,12.9344,12.9601,1046900.0
2009-10-20 15:20:00,20.16,20.19,20.11,20.15,2429500.0,12.9666,12.9859,12.9344,12.9601,2429500.0
2009-10-20 15:30:00,20.14,20.2,20.11,20.13,4659900.0,12.9537,12.9923,12.9344,12.9473,4659900.0
2009-10-20 15:40:00,20.12,20.16,20.12,20.16,2312900.0,12.9408,12.9666,12.9408,12.9666,2312900.0
2009-10-20 15:50:00,20.17,20.21,20.14,20.18,3714600.0,12.973,12.9987,12.9537,12.9794,3714600.0
2009-10-21 09:30:00,20.17,20.32,20.16,20.24,2330400.0,12.973,13.0695,12.9666,13.018,2330400.0
2009-10-21 09:40:00,20.23,20.35,20.23,20.32,1975200.0,13.0116,13.0888,13.0116,13.0695,1975200.0
2009-10-21 09:50:00,20.32,20.4,20.27,20.28,2435400.0,13.0695,13.1209,13.0373,13.0438,2435400.0
2009-10-21 10:00:00,20.27,20.35,20.23,20.34,2596900.0,13.0373,13.0888,13.0116,13.0823,2596900.0
2009-10-21 10:10:00,20.34,20.35,20.27,20.34,1915300.0,13.0823,13.0888,13.0373,13.0823,1915300.0
2009-10-21 10:20:00,20.33,20.36,20.32,20.35,1030000.0,13.0759,13.0952,13.0695,13.0888,1030000.0
2009-10-21 10:30:00,20.35,20.39,20.32,20.38,2170100.0,13.0888,13.1145,13.0695,13.1081,2170100.0
2009-10-21 10:40:00,20.38,20.42,20.32,20.32,3412700.0,13.1081,13.1338,13.0695,13.0695,3412700.0
2009-10-21 10:50:00,20.32,20.34,20.2,20.22,2487800.0,13.0695,13.0823,12.9923,13.0052,2487800.0
2009-10-21 11:00:00,20.22,20.23,20.14,20.22,2173900.0,13.0052,13.0116,12.9537,13.0052,2173900.0
2009-10-21 11:10:00,20.21,20.22,20.14,20.18,1841100.0,12.9987,13.0052,12.9537,12.9794,1841100.0
2009-10-21 11:20:00,20.19,20.19,20.15,20.18,1135500.0,12.9859,12.9859,12.9601,12.9794,1135500.0
2009-10-21 11:30:00,20.17,20.22,20.16,20.2,1581700.0,12.973,13.0052,12.9666,12.9923,1581700.0
2009-10-21 11:40:00,20.2,20.21,20.12,20.13,1859700.0,12.9923,12.9987,12.9408,12.9473,1859700.0
2009-10-21 11:50:00,20.13,20.16,20.11,20.14,1372200.0,12.9473,12.9666,12.9344,12.9537,1372200.0
2009-10-21 12:00:00,20.15,20.17,20.12,20.13,1672500.0,12.9601,12.973,12.9408,12.9473,1672500.0
2009-10-21 12:10:00,20.13,20.14,20.11,20.12,1460200.0,12.9473,12.9537,12.9344,12.9408,1460200.0
2009-10-21 12:20:00,20.12,20.14,20.11,20.13,1207000.0,12.9408,12.9537,12.9344,12.9473,1207000.0
2009-10-21 12:30:00,20.13,20.13,20.09,20.12,1299600.0,12.9473,12.9473,12.9215,12.9408,1299600.0
2009-10-21 12:40:00,20.12,20.18,20.11,20.16,1262900.0,12.9408,12.9794,12.9344,12.9666,1262900.0
2009-10-21 12:50:00,20.16,20.19,20.14,20.15,831600.0,12.9666,12.9859,12.9537,12.9601,831600.0
2009-10-21 13:00:00,20.15,20.16,20.11,20.12,703500.0,12.9601,12.9666,12.9344,12.9408,703500.0
2009-10-21 13:10:00,20.11,20.14,20.11,20.12,647600.0,12.9344,12.9537,12.9344,12.9408,647600.0
2009-10-21 13:20:00,20.13,20.13,20.06,20.06,928000.0,12.9473,12.9473,12.9023,12.9023,928000.0
2009-10-21 13:30:00,20.06,20.08,20.01,20.06,2323200.0,12.9023,12.9151,12.8701,12.9023,2323200.0
2009-10-21 13:40:00,20.06,20.1,20.03,20.1,1001100.0,12.9023,12.928,12.883,12.928,1001100.0
2009-10-21 13:50:00,20.1,20.15,20.08,20.15,1879200.0,12.928,12.9601,12.9151,12.9601,1879200.0
2009-10-21 14:00:00,20.15,20.15,20.09,20.14,1488600.0,12.9601,12.9601,12.9215,12.9537,1488600.0
2009-10-21 14:10:00,20.13,20.14,20.05,20.06,1415200.0,12.9473,12.9537,12.8958,12.9023,1415200.0
2009-10-21 14:20:00,20.05,20.08,20.03,20.08,1069000.0,12.8958,12.9151,12.883,12.9151,1069000.0
2009-10-21 14:30:00,20.08,20.09,20.02,20.05,1535500.0,12.9151,12.9215,12.8765,12.8958,1535500.0
2009-10-21 14:40:00,20.05,20.1,20.04,20.08,1300200.0,12.8958,12.928,12.8894,12.9151,1300200.0
2009-10-21 14:50:00,20.08,20.12,20.05,20.09,1015400.0,12.9151,12.9408,12.8958,12.9215,1015400.0
2009-10-21 15:00:00,20.09,20.13,20.08,20.1,856900.0,12.9215,12.9473,12.9151,12.928,856900.0
2009-10-21 15:10:00,20.1,20.13,20.05,20.06,1974600.0,12.928,12.9473,12.8958,12.9023,1974600.0
2009-10-21 15:20:00,20.06,20.06,19.93,19.97,5371900.0,12.9023,12.9023,12.8186,12.8444,5371900.0
2009-10-21 15:30:00,19.97,19.97,19.82,19.89,7192800.0,12.8444,12.8444,12.7479,12.7929,7192800.0
2009-10-21 15:40:00,19.89,19.9,19.66,19.8,8089600.0,12.7929,12.7993,12.645,12.735,8089600.0
2009-10-21 15:50:00,19.8,19.86,19.8,19.85,7599200.0,12.735,12.7736,12.735,12.7672,7599200.0
2009-10-22 09:30:00,19.87,19.88,19.73,19.8,2409100.0,12.78,12.7865,12.69,12.735,2409100.0
2009-10-22 09:40:00,19.81,19.83,19.71,19.71,2246400.0,12.7415,12.7543,12.6771,12.6771,2246400.0
2009-10-22 09:50:00,19.71,19.74,19.66,19.7,2296100.0,12.6771,12.6964,12.645,12.6707,2296100.0
2009-10-22 10:00:00,19.71,19.73,19.65,19.66,3687300.0,12.6771,12.69,12.6385,12.645,3687300.0
2009-10-22 10:10:00,19.67,19.75,19.62,19.73,2887100.0,12.6514,12.7029,12.6192,12.69,2887100.0
2009-10-22 10:20:00,19.74,20.03,19.71,19.75,3668000.0,12.6964,12.883,12.6771,12.7029,3668000.0
2009-10-22 10:30:00,19.75,19.75,19.66,19.67,2017700.0,12.7029,12.7029,12.645,12.6514,2017700.0
2009-10-22 10:40:00,19.68,19.79,19.67,19.71,1547900.0,12.6578,12.7286,12.6514,12.6771,1547900.0
2009-10-22 10:50:00,19.72,19.86,19.71,19.84,2673100.0,12.6836,12.7736,12.6771,12.7607,2673100.0
2009-10-22 11:00:00,19.84,19.9,19.74,19.87,2092400.0,12.7607,12.7993,12.6964,12.78,2092400.0
2009-10-22 11:10:00,19.87,19.88,19.81,19.81,1112100.0,12.78,12.7865,12.7415,12.7415,1112100.0
2009-10-22 11:20:00,19.82,19.84,19.81,19.82,617700.0,12.7479,12.7607,12.7415,12.7479,617700.0
2009-10-22 11:30:00,19.82,19.83,19.76,19.81,1540800.0,12.7479,12.7543,12.7093,12.7415,1540800.0
2009-10-22 11:40:00,19.81,19.88,19.8,19.88,2308100.0,12.7415,12.7865,12.735,12.7865,2308100.0
2009-10-22 11:50:00,19.88,19.88,19.79,19.82,1091600.0,12.7865,12.7865,12.7286,12.7479,1091600.0
2009-10-22 12:00:00,19.82,19.85,19.81,19.85,632600.0,12.7479,12.7672,12.7415,12.7672,632600.0
2009-10-22 12:10:00,19.85,19.91,19.84,19.89,1084000.0,12.7672,12.8058,12.7607,12.7929,1084000.0
2009-10-22 12:20:00,19.9,19.91,19.87,19.89,740100.0,12.7993,12.8058,12.78,12.7929,740100.0
2009-10-22 12:30:00,19.9,19.98,19.74,19.92,1527300.0,12.7993,12.8508,12.6964,12.8122,1527300.0
2009-10-22 12:40:00,19.93,19.98,19.92,19.97,1082900.0,12.8186,12.8508,12.8122,12.8444,1082900.0
2009-10-22 12:50:00,19.97,19.99,19.96,19.97,757300.0,12.8444,12.8572,12.8379,12.8444,757300.0
2009-10-22 13:00:00,19.97,20.01,19.96,19.98,894500.0,12.8444,12.8701,12.8379,12.8508,894500.0
2009-10-22 13:10:00,19.97,19.99,19.92,19.95,1000200.0,12.8444,12.8572,12.8122,12.8315,1000200.0
2009-10-22 13:20:00,19.95,19.99,19.94,19.95,657800.0,12.8315,12.8572,12.8251,12.8315,657800.0
2009-10-22 13:30:00,19.96,19.99,19.95,19.95,707300.0,12.8379,12.8572,12.8315,12.8315,707300.0
2009-10-22 13:40:00,19.95,19.98,19.91,19.94,830400.0,12.8315,12.8508,12.8058,12.8251,830400.0
2009-10-22 13:50:00,19.94,20.0,19.93,19.99,766500.0,12.8251,12.8637,12.8186,12.8572,766500.0
2009-10-22 14:00:00,19.99,20.03,19.98,20.01,1316700.0,12.8572,12.883,12.8508,12.8701,1316700.0
2009-10-22 14:10:00,20.02,20.09,20.01,20.06,1556100.0,12.8765,12.9215,12.8701,12.9023,1556100.0
2009-10-22 14:20:00,20.07,20.1,20.05,20.09,1479900.0,12.9087,12.928,12.8958,12.9215,1479900.0
2009-10-22 14:30:00,20.1,20.15,20.08,20.09,1980700.0,12.928,12.9601,12.9151,12.9215,1980700.0
2009-10-22 14:40:00,20.1,20.1,20.05,20.09,1554100.0,12.928,12.928,12.8958,12.9215,1554100.0
2009-10-22 14:50:00,20.1,20.1,20.04,20.1,1211900.0,12.928,12.928,12.8894,12.928,1211900.0
2009-10-22 15:00:00,20.1,20.15,20.09,20.09,1573900.0,12.928,12.9601,12.9215,12.9215,1573900.0
2009-10-22 15:10:00,20.1,20.17,20.07,20.15,1762400.0,12.928,12.973,12.9087,12.9601,1762400.0
2009-10-22 15:20:00,20.14,20.18,20.12,20.14,1573200.0,12.9537,12.9794,12.9408,12.9537,1573200.0
2009-10-22 15:30:00,20.15,20.15,20.07,20.08,1361200.0,12.9601,12.9601,12.9087,12.9151,1361200.0
2009-10-22 15:40:00,20.07,20.14,20.07,20.14,1178100.0,12.9087,12.9537,12.9087,12.9537,1178100.0
2009-10-22 15:50:00,20.13,20.14,20.03,20.12,3931200.0,12.9473,12.9537,12.883,12.9408,3931200.0
2009-10-23 09:30:00,20.4,20.4,20.14,20.19,4650500.0,13.1209,13.1209,12.9537,12.9859,4650500.0
2009-10-23 09:40:00,20.19,20.37,20.06,20.1,2239600.0,12.9859,13.1016,12.9023,12.928,2239600.0
2009-10-23 09:50:00,20.09,20.17,20.09,20.15,2296600.0,12.9215,12.973,12.9215,12.9601,2296600.0
2009-10-23 10:00:00,20.16,20.22,20.0,20.04,3856100.0,12.9666,13.0052,12.8637,12.8894,3856100.0
2009-10-23 10:10:00,20.04,20.09,20.0,20.09,1829200.0,12.8894,12.9215,12.8637,12.9215,1829200.0
2009-10-23 10:20:00,20.09,20.09,20.02,20.04,1179400.0,12.9215,12.9215,12.8765,12.8894,1179400.0
2009-10-23 10:30:00,20.04,20.05,20.0,20.05,1705200.0,12.8894,12.8958,12.8637,12.8958,1705200.0
2009-10-23 10:40:00,20.05,20.08,20.02,20.07,1194000.0,12.8958,12.9151,12.8765,12.9087,1194000.0
2009-10-23 10:50:00,20.07,20.07,19.93,19.94,1557100.0,12.9087,12.9087,12.8186,12.8251,1557100.0
2009-10-23 11:00:00,19.94,20.01,19.92,20.01,1911500.0,12.8251,12.8701,12.8122,12.8701,1911500.0
2009-10-23 11:10:00,20.01,20.03,19.89,19.91,1716000.0,12.8701,12.883,12.7929,12.8058,1716000.0
2009-10-23 11:20:00,19.91,19.95,19.88,19.94,1256600.0,12.8058,12.8315,12.7865,12.8251,1256600.0
2009-10-23 11:30:00,19.93,19.99,19.92,19.97,1486900.0,12.8186,12.8572,12.8122,12.8444,1486900.0
2009-10-23 11:40:00,19.97,20.01,19.94,20.01,898400.0,12.8444,12.8701,12.8251,12.8701,898400.0
2009-10-23 11:50:00,20.0,20.03,19.97,20.0,1168000.0,12.8637,12.883,12.8444,12.8637,1168000.0
2009-10-23 12:00:00,20.0,20.04,20.0,20.02,806000.0,12.8637,12.8894,12.8637,12.8765,806000.0
2009-10-23 12:10:00,20.01,20.02,19.95,20.02,748700.0,12.8701,12.8765,12.8315,12.8765,748700.0
2009-10-23 12:20:00,20.02,20.02,19.95,19.97,623000.0,12.8765,12.8765,12.8315,12.8444,623000.0
2009-10-23 12:30:00,19.97,19.97,19.93,19.96,589700.0,12.8444,12.8444,12.8186,12.8379,589700.0
2009-10-23 12:40:00,19.95,19.96,19.93,19.93,1181800.0,12.8315,12.8379,12.8186,12.8186,1181800.0
2009-10-23 12:50:00,19.93,19.94,19.89,19.9,883100.0,12.8186,12.8251,12.7929,12.7993,883100.0
2009-10-23 13:00:00,19.9,19.91,19.87,19.9,1548000.0,12.7993,12.8058,12.78,12.7993,1548000.0
2009-10-23 13:10:00,19.89,19.92,19.87,19.88,897900.0,12.7929,12.8122,12.78,12.7865,897900.0
2009-10-23 13:20:00,19.88,19.88,19.81,19.81,1996000.0,12.7865,12.7865,12.7415,12.7415,1996000.0
2009-10-23 13:30:00,19.82,19.83,19.75,19.81,3838800.0,12.7479,12.7543,12.7029,12.7415,3838800.0
2009-10-23 13:40:00,19.81,19.85,19.8,19.82,1545100.0,12.7415,12.7672,12.735,12.7479,1545100.0
2009-10-23 13:50:00,19.82,19.83,19.78,19.79,2262500.0,12.7479,12.7543,12.7222,12.7286,2262500.0
2009-10-23 14:00:00,19.79,19.81,19.76,19.81,1609000.0,12.7286,12.7415,12.7093,12.7415,1609000.0
2009-10-23 14:10:00,19.81,19.82,19.78,19.81,1265900.0,12.7415,12.7479,12.7222,12.7415,1265900.0
2009-10-23 14:20:00,19.8,19.87,19.8,19.83,1039800.0,12.735,12.78,12.735,12.7543,1039800.0
2009-10-23 14:30:00,19.82,19.85,19.78,19.85,878100.0,12.7479,12.7672,12.7222,12.7672,878100.0
2009-10-23 14:40:00,19.85,19.85,19.79,19.8,1860200.0,12.7672,12.7672,12.7286,12.735,1860200.0
2009-10-23 14:50:00,19.81,19.82,19.78,19.8,811300.0,12.7415,12.7479,12.7222,12.735,811300.0
2009-10-23 15:00:00,19.8,19.81,19.76,19.76,3008800.0,12.735,12.7415,12.7093,12.7093,3008800.0
2009-10-23 15:10:00,19.76,19.81,19.76,19.78,2080600.0,12.7093,12.7415,12.7093,12.7222,2080600.0
2009-10-23 15:20:00,19.77,19.8,19.75,19.77,2796500.0,12.7157,12.735,12.7029,12.7157,2796500.0
2009-10-23 15:30:00,19.76,19.78,19.62,19.67,5382900.0,12.7093,12.7222,12.6192,12.6514,5382900.0
2009-10-23 15:40:00,19.67,19.73,19.61,19.72,6274900.0,12.6514,12.69,12.6128,12.6836,6274900.0
2009-10-23 15:50:00,19.72,19.8,19.7,19.77,6541600.0,12.6836,12.735,12.6707,12.7157,6541600.0
2009-10-26 09:30:00,19.79,19.97,19.78,19.95,2489000.0,12.7286,12.8444,12.7222,12.8315,2489000.0
2009-10-26 09:40:00,19.95,20.04,19.91,19.96,2528400.0,12.8315,12.8894,12.8058,12.8379,2528400.0
2009-10-26 09:50:00,19.96,20.01,19.92,19.93,2166800.0,12.8379,12.8701,12.8122,12.8186,2166800.0
2009-10-26 10:00:00,19.93,19.97,19.9,19.94,2371100.0,12.8186,12.8444,12.7993,12.8251,2371100.0
2009-10-26 10:10:00,19.94,20.0,19.93,19.95,1808000.0,12.8251,12.8637,12.8186,12.8315,1808000.0
2009-10-26 10:20:00,19.96,19.97,19.91,19.93,1215400.0,12.8379,12.8444,12.8058,12.8186,1215400.0
2009-10-26 10:30:00,19.93,20.0,19.9,19.93,1922100.0,12.8186,12.8637,12.7993,12.8186,1922100.0
2009-10-26 10:40:00,19.93,19.95,19.89,19.94,1446000.0,12.8186,12.8315,12.7929,12.8251,1446000.0
2009-10-26 10:50:00,19.94,19.96,19.91,19.95,1241700.0,12.8251,12.8379,12.8058,12.8315,1241700.0
2009-10-26 11:00:00,19.95,20.0,19.91,19.98,1167300.0,12.8315,12.8637,12.8058,12.8508,1167300.0
2009-10-26 11:10:00,19.98,20.0,19.95,19.96,1684800.0,12.8508,12.8637,12.8315,12.8379,1684800.0
2009-10-26 11:20:00,19.96,20.01,19.94,19.94,1715100.0,12.8379,12.8701,12.8251,12.8251,1715100.0
2009-10-26 11:30:00,19.94,19.95,19.72,19.77,4117400.0,12.8251,12.8315,12.6836,12.7157,4117400.0
2009-10-26 11:40:00,19.78,19.79,19.72,19.75,1983800.0,12.7222,12.7286,12.6836,12.7029,1983800.0
2009-10-26 11:50:00,19.76,19.79,19.62,19.63,1833600.0,12.7093,12.7286,12.6192,12.6257,1833600.0
2009-10-26 12:00:00,19.63,19.67,19.56,19.67,2391500.0,12.6257,12.6514,12.5807,12.6514,2391500.0
2009-10-26 12:10:00,19.67,19.74,19.65,19.73,1249500.0,12.6514,12.6964,12.6385,12.69,1249500.0
2009-10-26 12:20:00,19.73,19.73,19.66,19.69,947600.0,12.69,12.69,12.645,12.6643,947600.0
2009-10-26 12:30:00,19.68,19.75,19.65,19.74,1220900.0,12.6578,12.7029,12.6385,12.6964,1220900.0
2009-10-26 12:40:00,19.75,19.76,19.67,19.68,1124500.0,12.7029,12.7093,12.6514,12.6578,1124500.0
2009-10-26 12:50:00,19.68,19.81,19.67,19.77,1308900.0,12.6578,12.7415,12.6514,12.7157,1308900.0
2009-10-26 13:00:00,19.76,19.77,19.72,19.76,458000.0,12.7093,12.7157,12.6836,12.7093,458000.0
2009-10-26 13:10:00,19.75,19.75,19.66,19.66,663900.0,12.7029,12.7029,12.645,12.645,663900.0
2009-10-26 13:20:00,19.67,19.74,19.66,19.72,701500.0,12.6514,12.6964,12.645,12.6836,701500.0
2009-10-26 13:30:00,19.73,19.78,19.71,19.77,626000.0,12.69,12.7222,12.6771,12.7157,626000.0
2009-10-26 13:40:00,19.77,19.82,19.76,19.77,1198300.0,12.7157,12.7479,12.7093,12.7157,1198300.0
2009-10-26 13:50:00,19.77,19.78,19.74,19.74,399800.0,12.7157,12.7222,12.6964,12.6964,399800.0
2009-10-26 14:00:00,19.75,19.79,19.72,19.76,487900.0,12.7029,12.7286,12.6836,12.7093,487900.0
2009-10-26 14:10:00,19.76,19.79,19.71,19.72,788100.0,12.7093,12.7286,12.6771,12.6836,788100.0
2009-10-26 14:20:00,19.72,19.78,19.72,19.78,591500.0,12.6836,12.7222,12.6836,12.7222,591500.0
2009-10-26 14:30:00,19.78,19.78,19.71,19.76,1072600.0,12.7222,12.7222,12.6771,12.7093,1072600.0
2009-10-26 14:40:00,19.77,19.77,19.71,19.71,1087900.0,12.7157,12.7157,12.6771,12.6771,1087900.0
2009-10-26 14:50:00,19.71,19.81,19.71,19.77,1048000.0,12.6771,12.7415,12.6771,12.7157,1048000.0
2009-10-26 15:00:00,19.78,19.8,19.73,19.75,1262200.0,12.7222,12.735,12.69,12.7029,1262200.0
2009-10-26 15:10:00,19.76,19.8,19.74,19.76,872100.0,12.7093,12.735,12.6964,12.7093,872100.0
2009-10-26 15:20:00,19.77,19.8,19.73,19.74,1064100.0,12.7157,12.735,12.69,12.6964,1064100.0
2009-10-26 15:30:00,19.73,19.8,19.73,19.79,1366700.0,12.69,12.735,12.69,12.7286,1366700.0
2009-10-26 15:40:00,19.79,19.93,19.78,19.91,3867400.0,12.7286,12.8186,12.7222,12.8058,3867400.0
2009-10-26 15:50:00,19.92,19.92,19.82,19.84,4781900.0,12.8122,12.8122,12.7479,12.7607,4781900.0
2009-10-27 09:30:00,20.02,20.12,20.0,20.03,3425800.0,12.8765,12.9408,12.8637,12.883,3425800.0
2009-10-27 09:40:00,20.03,20.06,19.91,20.03,2565700.0,12.883,12.9023,12.8058,12.883,2565700.0
2009-10-27 09:50:00,20.02,20.08,19.89,19.9,2331300.0,12.8765,12.9151,12.7929,12.7993,2331300.0
2009-10-27 10:00:00,19.9,19.95,19.8,19.84,5029900.0,12.7993,12.8315,12.735,12.7607,5029900.0
2009-10-27 10:10:00,19.85,19.91,19.84,19.88,2515800.0,12.7672,12.8058,12.7607,12.7865,2515800.0
2009-10-27 10:20:00,19.88,20.04,19.88,20.04,2052200.0,12.7865,12.8894,12.7865,12.8894,2052200.0
2009-10-27 10:30:00,20.03,20.07,20.01,20.06,2489800.0,12.883,12.9087,12.8701,12.9023,2489800.0
2009-10-27 10:40:00,20.06,20.13,20.02,20.03,2879100.0,12.9023,12.9473,12.8765,12.883,2879100.0
2009-10-27 10:50:00,20.03,20.05,19.96,20.04,1679500.0,12.883,12.8958,12.8379,12.8894,1679500.0
2009-10-27 11:00:00,20.04,20.06,19.99,20.03,1272900.0,12.8894,12.9023,12.8572,12.883,1272900.0
2009-10-27 11:10:00,20.03,20.06,19.99,20.02,1411400.0,12.883,12.9023,12.8572,12.8765,1411400.0
2009-10-27 11:20:00,20.03,20.05,19.99,20.05,1044400.0,12.883,12.8958,12.8572,12.8958,1044400.0
2009-10-27 11:30:00,20.05,20.05,19.96,19.98,1181300.0,12.8958,12.8958,12.8379,12.8508,1181300.0
2009-10-27 11:40:00,19.98,19.99,19.95,19.97,1214300.0,12.8508,12.8572,12.8315,12.8444,1214300.0
2009-10-27 11:50:00,19.97,19.99,19.94,19.96,1077600.0,12.8444,12.8572,12.8251,12.8379,1077600.0
2009-10-27 12:00:00,19.97,19.97,19.91,19.92,1228200.0,12.8444,12.8444,12.8058,12.8122,1228200.0
2009-10-27 12:10:00,19.92,19.93,19.89,19.91,886400.0,12.8122,12.8186,12.7929,12.8058,886400.0
2009-10-27 12:20:00,19.91,19.92,19.85,19.85,1087700.0,12.8058,12.8122,12.7672,12.7672,1087700.0
2009-10-27 12:30:00,19.86,19.9,19.85,19.86,715400.0,12.7736,12.7993,12.7672,12.7736,715400.0
2009-10-27 12:40:00,19.85,19.92,19.85,19.91,873000.0,12.7672,12.8122,12.7672,12.8058,873000.0
2009-10-27 12:50:00,19.91,19.92,19.83,19.84,1155800.0,12.8058,12.8122,12.7543,12.7607,1155800.0
2009-10-27 13:00:00,19.85,19.87,19.79,19.81,1198800.0,12.7672,12.78,12.7286,12.7415,1198800.0
2009-10-27 13:10:00,19.81,19.84,19.76,19.76,1319100.0,12.7415,12.7607,12.7093,12.7093,1319100.0
2009-10-27 13:20:00,19.76,19.78,19.7,19.71,1656800.0,12.7093,12.7222,12.6707,12.6771,1656800.0
2009-10-27 13:30:00,19.71,19.75,19.67,19.7,1708500.0,12.6771,12.7029,12.6514,12.6707,1708500.0
2009-10-27 13:40:00,19.7,19.77,19.7,19.76,1176000.0,12.6707,12.7157,12.6707,12.7093,1176000.0
2009-10-27 13:50:00,19.76,19.77,19.72,19.75,1046900.0,12.7093,12.7157,12.6836,12.7029,1046900.0
2009-10-27 14:00:00,19.75,19.76,19.71,19.74,854600.0,12.7029,12.7093,12.6771,12.6964,854600.0
2009-10-27 14:10:00,19.74,19.8,19.74,19.78,1237000.0,12.6964,12.735,12.6964,12.7222,1237000.0
2009-10-27 14:20:00,19.78,19.84,19.75,19.79,1211200.0,12.7222,12.7607,12.7029,12.7286,1211200.0
2009-10-27 14:30:00,19.79,19.8,19.72,19.75,1409000.0,12.7286,12.735,12.6836,12.7029,1409000.0
2009-10-27 14:40:00,19.75,19.78,19.74,19.76,904600.0,12.7029,12.7222,12.6964,12.7093,904600.0
2009-10-27 14:50:00,19.76,19.86,19.75,19.8,1081100.0,12.7093,12.7736,12.7029,12.735,1081100.0
2009-10-27 15:00:00,19.8,19.83,19.77,19.77,800300.0,12.735,12.7543,12.7157,12.7157,800300.0
2009-10-27 15:10:00,19.77,19.81,19.75,19.78,1005000.0,12.7157,12.7415,12.7029,12.7222,1005000.0
2009-10-27 15:20:00,19.79,19.8,19.75,19.78,796800.0,12.7286,12.735,12.7029,12.7222,796800.0
2009-10-27 15:30:00,19.79,19.81,19.71,19.71,3190700.0,12.7286,12.7415,12.6771,12.6771,3190700.0
2009-10-27 15:40:00,19.71,19.79,19.7,19.73,2366900.0,12.6771,12.7286,12.6707,12.69,2366900.0
2009-10-27 15:50:00,19.74,19.77,19.69,19.73,3470600.0,12.6964,12.7157,12.6643,12.69,3470600.0
2009-10-28 09:30:00,19.6,19.68,19.48,19.63,3530500.0,12.6064,12.6578,12.5292,12.6257,3530500.0
2009-10-28 09:40:00,19.63,19.75,19.61,19.65,1956700.0,12.6257,12.7029,12.6128,12.6385,1956700.0
2009-10-28 09:50:00,19.65,19.68,19.52,19.52,3199300.0,12.6385,12.6578,12.5549,12.5549,3199300.0
2009-10-28 10:00:00,19.52,19.53,19.42,19.49,3707600.0,12.5549,12.5614,12.4906,12.5356,3707600.0
2009-10-28 10:10:00,19.49,19.57,19.45,19.48,2652300.0,12.5356,12.5871,12.5099,12.5292,2652300.0
2009-10-28 10:20:00,19.48,19.55,19.45,19.5,1772000.0,12.5292,12.5742,12.5099,12.5421,1772000.0
2009-10-28 10:30:00,19.5,19.54,19.46,19.48,3150100.0,12.5421,12.5678,12.5163,12.5292,3150100.0
2009-10-28 10:40:00,19.49,19.5,19.39,19.4,2134900.0,12.5356,12.5421,12.4713,12.4777,2134900.0
2009-10-28 10:50:00,19.4,19.4,19.31,19.37,2740600.0,12.4777,12.4777,12.4199,12.4585,2740600.0
2009-10-28 11:00:00,19.38,19.38,19.32,19.34,1561700.0,12.4649,12.4649,12.4263,12.4392,1561700.0
2009-10-28 11:10:00,19.34,19.43,19.33,19.43,1337500.0,12.4392,12.497,12.4327,12.497,1337500.0
2009-10-28 11:20:00,19.43,19.48,19.39,19.41,1491500.0,12.497,12.5292,12.4713,12.4842,1491500.0
2009-10-28 11:30:00,19.41,19.45,19.4,19.43,991200.0,12.4842,12.5099,12.4777,12.497,991200.0
2009-10-28 11:40:00,19.44,19.45,19.38,19.38,1996300.0,12.5035,12.5099,12.4649,12.4649,1996300.0
2009-10-28 11:50:00,19.38,19.43,19.37,19.4,1218400.0,12.4649,12.497,12.4585,12.4777,1218400.0
2009-10-28 12:00:00,19.4,19.42,19.37,19.38,1008900.0,12.4777,12.4906,12.4585,12.4649,1008900.0
2009-10-28 12:10:00,19.38,19.39,19.32,19.33,1439800.0,12.4649,12.4713,12.4263,12.4327,1439800.0
2009-10-28 12:20:00,19.32,19.34,19.23,19.26,3514700.0,12.4263,12.4392,12.3684,12.3877,3514700.0
2009-10-28 12:30:00,19.26,19.32,19.23,19.24,2476600.0,12.3877,12.4263,12.3684,12.3748,2476600.0
2009-10-28 12:40:00,19.25,19.26,19.23,19.24,1841000.0,12.3813,12.3877,12.3684,12.3748,1841000.0
2009-10-28 12:50:00,19.23,19.27,19.2,19.25,1702900.0,12.3684,12.3941,12.3491,12.3813,1702900.0
2009-10-28 13:00:00,19.25,19.34,19.23,19.3,896700.0,12.3813,12.4392,12.3684,12.4134,896700.0
2009-10-28 13:10:00,19.31,19.32,19.26,19.26,1303400.0,12.4199,12.4263,12.3877,12.3877,1303400.0
2009-10-28 13:20:00,19.27,19.33,19.25,19.32,1168300.0,12.3941,12.4327,12.3813,12.4263,1168300.0
2009-10-28 13:30:00,19.32,19.33,19.25,19.27,885900.0,12.4263,12.4327,12.3813,12.3941,885900.0
2009-10-28 13:40:00,19.26,19.32,19.22,19.25,1615700.0,12.3877,12.4263,12.362,12.3813,1615700.0
2009-10-28 13:50:00,19.25,19.26,19.22,19.24,1418900.0,12.3813,12.3877,12.362,12.3748,1418900.0
2009-10-28 14:00:00,19.23,19.24,19.2,19.22,963000.0,12.3684,12.3748,12.3491,12.362,963000.0
2009-10-28 14:10:00,19.23,19.23,19.18,19.18,1645300.0,12.3684,12.3684,12.3362,12.3362,1645300.0
2009-10-28 14:20:00,19.19,19.19,19.11,19.13,2862000.0,12.3427,12.3427,12.2912,12.3041,2862000.0
2009-10-28 14:30:00,19.14,19.16,19.09,19.1,1709800.0,12.3105,12.3234,12.2784,12.2848,1709800.0
2009-10-28 14:40:00,19.09,19.14,19.08,19.13,2366400.0,12.2784,12.3105,12.2719,12.3041,2366400.0
2009-10-28 14:50:00,19.14,19.17,19.12,19.13,1968900.0,12.3105,12.3298,12.2977,12.3041,1968900.0
2009-10-28 15:00:00,19.13,19.18,19.11,19.14,1751100.0,12.3041,12.3362,12.2912,12.3105,1751100.0
2009-10-28 15:10:00,19.13,19.15,19.09,19.11,1723100.0,12.3041,12.317,12.2784,12.2912,1723100.0
2009-10-28 15:20:00,19.11,19.16,19.07,19.08,2222000.0,12.2912,12.3234,12.2655,12.2719,2222000.0
2009-10-28 15:30:00,19.09,19.12,19.02,19.02,2713900.0,12.2784,12.2977,12.2333,12.2333,2713900.0
2009-10-28 15:40:00,19.02,19.12,19.02,19.11,3544000.0,12.2333,12.2977,12.2333,12.2912,3544000.0
2009-10-28 15:50:00,19.12,19.15,19.04,19.04,7427700.0,12.2977,12.317,12.2462,12.2462,7427700.0
2009-10-29 09:30:00,19.17,19.37,19.16,19.26,3858100.0,12.3298,12.4585,12.3234,12.3877,3858100.0
2009-10-29 09:40:00,19.26,19.29,19.1,19.22,2771800.0,12.3877,12.407,12.2848,12.362,2771800.0
2009-10-29 09:50:00,19.23,19.26,19.15,19.17,1980200.0,12.3684,12.3877,12.317,12.3298,1980200.0
2009-10-29 10:00:00,19.18,19.32,19.15,19.31,3089700.0,12.3362,12.4263,12.317,12.4199,3089700.0
2009-10-29 10:10:00,19.32,19.37,19.27,19.36,2413600.0,12.4263,12.4585,12.3941,12.452,2413600.0
2009-10-29 10:20:00,19.36,19.41,19.31,19.31,2831500.0,12.452,12.4842,12.4199,12.4199,2831500.0
2009-10-29 10:30:00,19.33,19.33,19.26,19.29,1605100.0,12.4327,12.4327,12.3877,12.407,1605100.0
2009-10-29 10:40:00,19.29,19.3,19.23,19.26,1523400.0,12.407,12.4134,12.3684,12.3877,1523400.0
2009-10-29 10:50:00,19.25,19.27,19.22,19.24,1935400.0,12.3813,12.3941,12.362,12.3748,1935400.0
2009-10-29 11:00:00,19.24,19.29,19.17,19.21,2723500.0,12.3748,12.407,12.3298,12.3555,2723500.0
2009-10-29 11:10:00,19.2,19.22,19.15,19.17,2627400.0,12.3491,12.362,12.317,12.3298,2627400.0
2009-10-29 11:20:00,19.18,19.23,19.17,19.18,1325400.0,12.3362,12.3684,12.3298,12.3362,1325400.0
2009-10-29 11:30:00,19.18,19.2,19.16,19.19,1436300.0,12.3362,12.3491,12.3234,12.3427,1436300.0
2009-10-29 11:40:00,19.18,19.2,19.11,19.15,2382400.0,12.3362,12.3491,12.2912,12.317,2382400.0
2009-10-29 11:50:00,19.15,19.18,19.14,19.15,1329000.0,12.317,12.3362,12.3105,12.317,1329000.0
2009-10-29 12:00:00,19.15,19.18,19.14,19.18,1333400.0,12.317,12.3362,12.3105,12.3362,1333400.0
2009-10-29 12:10:00,19.18,19.19,19.13,19.14,1512200.0,12.3362,12.3427,12.3041,12.3105,1512200.0
2009-10-29 12:20:00,19.14,19.18,19.14,19.14,1975500.0,12.3105,12.3362,12.3105,12.3105,1975500.0
2009-10-29 12:30:00,19.15,19.2,19.11,19.18,1792900.0,12.317,12.3491,12.2912,12.3362,1792900.0
2009-10-29 12:40:00,19.17,19.21,19.15,19.16,1791100.0,12.3298,12.3555,12.317,12.3234,1791100.0
2009-10-29 12:50:00,19.16,19.19,19.13,19.13,1938600.0,12.3234,12.3427,12.3041,12.3041,1938600.0
2009-10-29 13:00:00,19.13,19.17,19.1,19.17,854800.0,12.3041,12.3298,12.2848,12.3298,854800.0
2009-10-29 13:10:00,19.17,19.17,19.13,19.15,1149900.0,12.3298,12.3298,12.3041,12.317,1149900.0
2009-10-29 13:20:00,19.15,19.16,19.13,19.15,802100.0,12.317,12.3234,12.3041,12.317,802100.0
2009-10-29 13:30:00,19.15,19.18,19.14,19.18,969800.0,12.317,12.3362,12.3105,12.3362,969800.0
2009-10-29 13:40:00,19.18,19.2,19.15,19.16,1464100.0,12.3362,12.3491,12.317,12.3234,1464100.0
2009-10-29 13:50:00,19.17,19.19,19.16,19.18,1286600.0,12.3298,12.3427,12.3234,12.3362,1286600.0
2009-10-29 14:00:00,19.17,19.2,19.14,19.18,1170800.0,12.3298,12.3491,12.3105,12.3362,1170800.0
2009-10-29 14:10:00,19.19,19.19,19.15,19.17,842500.0,12.3427,12.3427,12.317,12.3298,842500.0
2009-10-29 14:20:00,19.16,19.18,19.13,19.15,1127800.0,12.3234,12.3362,12.3041,12.317,1127800.0
2009-10-29 14:30:00,19.14,19.2,19.14,19.2,1026700.0,12.3105,12.3491,12.3105,12.3491,1026700.0
2009-10-29 14:40:00,19.2,19.2,19.19,19.2,645000.0,12.3491,12.3491,12.3427,12.3491,645000.0
2009-10-29 14:50:00,19.2,19.24,19.19,19.24,1671300.0,12.3491,12.3748,12.3427,12.3748,1671300.0
2009-10-29 15:00:00,19.24,19.25,19.19,19.23,2611300.0,12.3748,12.3813,12.3427,12.3684,2611300.0
2009-10-29 15:10:00,19.23,19.25,19.21,19.23,1777800.0,12.3684,12.3813,12.3555,12.3684,1777800.0
2009-10-29 15:20:00,19.23,19.24,19.19,19.2,1294400.0,12.3684,12.3748,12.3427,12.3491,1294400.0
2009-10-29 15:30:00,19.2,19.24,19.18,19.23,2243500.0,12.3491,12.3748,12.3362,12.3684,2243500.0
2009-10-29 15:40:00,19.24,19.24,19.14,19.17,2660700.0,12.3748,12.3748,12.3105,12.3298,2660700.0
2009-10-29 15:50:00,19.17,19.22,19.17,19.21,5124400.0,12.3298,12.362,12.3298,12.3555,5124400.0
2009-10-30 09:30:00,19.31,19.34,19.15,19.22,2403000.0,12.4199,12.4392,12.317,12.362,2403000.0
2009-10-30 09:40:00,19.21,19.3,19.13,19.15,3652700.0,12.3555,12.4134,12.3041,12.317,3652700.0
2009-10-30 09:50:00,19.15,19.28,19.14,19.23,2546900.0,12.317,12.4006,12.3105,12.3684,2546900.0
2009-10-30 10:00:00,19.23,19.33,19.23,19.28,2207300.0,12.3684,12.4327,12.3684,12.4006,2207300.0
2009-10-30 10:10:00,19.28,19.31,19.25,19.26,1263700.0,12.4006,12.4199,12.3813,12.3877,1263700.0
2009-10-30 10:20:00,19.25,19.31,19.24,19.3,1418000.0,12.3813,12.4199,12.3748,12.4134,1418000.0
2009-10-30 10:30:00,19.31,19.31,19.21,19.24,1789100.0,12.4199,12.4199,12.3555,12.3748,1789100.0
2009-10-30 10:40:00,19.24,19.27,19.2,19.24,1155700.0,12.3748,12.3941,12.3491,12.3748,1155700.0
2009-10-30 10:50:00,19.24,19.25,19.2,19.21,909900.0,12.3748,12.3813,12.3491,12.3555,909900.0
2009-10-30 11:00:00,19.21,19.25,19.16,19.2,1053400.0,12.3555,12.3813,12.3234,12.3491,1053400.0
2009-10-30 11:10:00,19.19,19.2,19.14,19.16,939600.0,12.3427,12.3491,12.3105,12.3234,939600.0
2009-10-30 11:20:00,19.16,19.19,19.14,19.17,1024900.0,12.3234,12.3427,12.3105,12.3298,1024900.0
2009-10-30 11:30:00,19.17,19.19,19.08,19.09,1594300.0,12.3298,12.3427,12.2719,12.2784,1594300.0
2009-10-30 11:40:00,19.09,19.11,19.04,19.07,1227900.0,12.2784,12.2912,12.2462,12.2655,1227900.0
2009-10-30 11:50:00,19.07,19.08,18.94,19.04,2810500.0,12.2655,12.2719,12.1819,12.2462,2810500.0
2009-10-30 12:00:00,19.04,19.05,18.99,19.04,1097700.0,12.2462,12.2526,12.214,12.2462,1097700.0
2009-10-30 12:10:00,19.04,19.05,18.99,19.04,1224500.0,12.2462,12.2526,12.214,12.2462,1224500.0
2009-10-30 12:20:00,19.03,19.05,18.9,18.91,1544700.0,12.2398,12.2526,12.1562,12.1626,1544700.0
2009-10-30 12:30:00,18.92,18.97,18.85,18.96,2394200.0,12.169,12.2012,12.124,12.1947,2394200.0
2009-10-30 12:40:00,18.95,18.97,18.79,18.84,1975000.0,12.1883,12.2012,12.0854,12.1176,1975000.0
2009-10-30 12:50:00,18.84,18.92,18.82,18.84,1948900.0,12.1176,12.169,12.1047,12.1176,1948900.0
2009-10-30 13:00:00,18.84,18.92,18.84,18.89,1110600.0,12.1176,12.169,12.1176,12.1497,1110600.0
2009-10-30 13:10:00,18.89,18.94,18.88,18.9,1368600.0,12.1497,12.1819,12.1433,12.1562,1368600.0
2009-10-30 13:20:00,18.9,18.91,18.84,18.88,1243400.0,12.1562,12.1626,12.1176,12.1433,1243400.0
2009-10-30 13:30:00,18.89,18.9,18.78,18.87,2197100.0,12.1497,12.1562,12.079,12.1369,2197100.0
2009-10-30 13:40:00,18.87,18.94,18.86,18.93,1243600.0,12.1369,12.1819,12.1304,12.1755,1243600.0
2009-10-30 13:50:00,18.93,18.95,18.87,18.87,1632400.0,12.1755,12.1883,12.1369,12.1369,1632400.0
2009-10-30 14:00:00,18.87,18.96,18.86,18.93,1524700.0,12.1369,12.1947,12.1304,12.1755,1524700.0
2009-10-30 14:10:00,18.92,18.95,18.84,18.91,1690000.0,12.169,12.1883,12.1176,12.1626,1690000.0
2009-10-30 14:20:00,18.9,18.93,18.85,18.91,2378600.0,12.1562,12.1755,12.124,12.1626,2378600.0
2009-10-30 14:30:00,18.92,18.93,18.87,18.92,2086500.0,12.169,12.1755,12.1369,12.169,2086500.0
2009-10-30 14:40:00,18.92,18.96,18.89,18.89,1404800.0,12.169,12.1947,12.1497,12.1497,1404800.0
2009-10-30 14:50:00,18.9,18.97,18.89,18.94,1836000.0,12.1562,12.2012,12.1497,12.1819,1836000.0
2009-10-30 15:00:00,18.94,18.94,18.81,18.87,2184000.0,12.1819,12.1819,12.0983,12.1369,2184000.0
2009-10-30 15:10:00,18.87,18.93,18.84,18.84,1987400.0,12.1369,12.1755,12.1176,12.1176,1987400.0
2009-10-30 15:20:00,18.84,18.92,18.83,18.9,3059400.0,12.1176,12.169,12.1111,12.1562,3059400.0
2009-10-30 15:30:00,18.89,18.96,18.89,18.93,2402600.0,12.1497,12.1947,12.1497,12.1755,2402600.0
2009-10-30 15:40:00,18.92,19.0,18.74,18.95,2851900.0,12.169,12.2205,12.0532,12.1883,2851900.0
2009-10-30 15:50:00,18.94,19.12,18.92,19.12,10781500.0,12.1819,12.2977,12.169,12.2977,10781500.0
2009-11-02 09:30:00,19.06,19.1,18.77,18.8,3847000.0,12.2591,12.2848,12.0725,12.0918,3847000.0
2009-11-02 09:40:00,18.79,18.88,18.79,18.83,2346600.0,12.0854,12.1433,12.0854,12.1111,2346600.0
2009-11-02 09:50:00,18.83,19.01,18.82,18.99,2336100.0,12.1111,12.2269,12.1047,12.214,2336100.0
2009-11-02 10:00:00,18.99,19.11,18.99,19.0,4125000.0,12.214,12.2912,12.214,12.2205,4125000.0
2009-11-02 10:10:00,19.02,19.11,18.98,19.11,1975800.0,12.2333,12.2912,12.2076,12.2912,1975800.0
2009-11-02 10:20:00,19.11,19.11,19.01,19.06,2255800.0,12.2912,12.2912,12.2269,12.2591,2255800.0
2009-11-02 10:30:00,19.07,19.15,19.05,19.15,1540000.0,12.2655,12.317,12.2526,12.317,1540000.0
2009-11-02 10:40:00,19.14,19.15,19.02,19.08,1750900.0,12.3105,12.317,12.2333,12.2719,1750900.0
2009-11-02 10:50:00,19.07,19.11,19.01,19.03,1189400.0,12.2655,12.2912,12.2269,12.2398,1189400.0
2009-11-02 11:00:00,19.03,19.05,18.97,19.01,1356800.0,12.2398,12.2526,12.2012,12.2269,1356800.0
2009-11-02 11:10:00,19.01,19.04,18.98,19.01,1023500.0,12.2269,12.2462,12.2076,12.2269,1023500.0
2009-11-02 11:20:00,19.01,19.06,18.95,18.97,1377800.0,12.2269,12.2591,12.1883,12.2012,1377800.0
2009-11-02 11:30:00,18.98,19.04,18.96,18.99,1173400.0,12.2076,12.2462,12.1947,12.214,1173400.0
2009-11-02 11:40:00,18.99,19.05,18.98,19.03,570900.0,12.214,12.2526,12.2076,12.2398,570900.0
2009-11-02 11:50:00,19.03,19.09,19.0,19.05,1022700.0,12.2398,12.2784,12.2205,12.2526,1022700.0
2009-11-02 12:00:00,19.04,19.06,18.99,19.02,637700.0,12.2462,12.2591,12.214,12.2333,637700.0
2009-11-02 12:10:00,19.02,19.03,18.96,18.99,1011800.0,12.2333,12.2398,12.1947,12.214,1011800.0
2009-11-02 12:20:00,18.99,19.03,18.97,19.0,763600.0,12.214,12.2398,12.2012,12.2205,763600.0
2009-11-02 12:30:00,18.99,19.02,18.92,18.94,763800.0,12.214,12.2333,12.169,12.1819,763800.0
2009-11-02 12:40:00,18.94,18.94,18.86,18.86,1119700.0,12.1819,12.1819,12.1304,12.1304,1119700.0
2009-11-02 12:50:00,18.86,18.88,18.76,18.76,3154300.0,12.1304,12.1433,12.0661,12.0661,3154300.0
2009-11-02 13:00:00,18.76,18.87,18.75,18.87,1485200.0,12.0661,12.1369,12.0597,12.1369,1485200.0
2009-11-02 13:10:00,18.87,18.88,18.77,18.84,2018800.0,12.1369,12.1433,12.0725,12.1176,2018800.0
2009-11-02 13:20:00,18.84,18.92,18.83,18.89,1100200.0,12.1176,12.169,12.1111,12.1497,1100200.0
2009-11-02 13:30:00,18.89,18.89,18.81,18.85,1166000.0,12.1497,12.1497,12.0983,12.124,1166000.0
2009-11-02 13:40:00,18.86,18.88,18.81,18.83,1070500.0,12.1304,12.1433,12.0983,12.1111,1070500.0
2009-11-02 13:50:00,18.82,18.84,18.78,18.79,1264100.0,12.1047,12.1176,12.079,12.0854,1264100.0
2009-11-02 14:00:00,18.8,18.81,18.75,18.79,1332700.0,12.0918,12.0983,12.0597,12.0854,1332700.0
2009-11-02 14:10:00,18.79,18.85,18.78,18.79,824400.0,12.0854,12.124,12.079,12.0854,824400.0
2009-11-02 14:20:00,18.79,18.92,18.78,18.92,1183600.0,12.0854,12.169,12.079,12.169,1183600.0
2009-11-02 14:30:00,18.92,18.93,18.87,18.88,1291300.0,12.169,12.1755,12.1369,12.1433,1291300.0
2009-11-02 14:40:00,18.89,18.96,18.88,18.93,1138900.0,12.1497,12.1947,12.1433,12.1755,1138900.0
2009-11-02 14:50:00,18.92,18.97,18.88,18.94,1467600.0,12.169,12.2012,12.1433,12.1819,1467600.0
2009-11-02 15:00:00,18.95,18.97,18.9,18.9,961500.0,12.1883,12.2012,12.1562,12.1562,961500.0
2009-11-02 15:10:00,18.91,18.95,18.88,18.9,1436000.0,12.1626,12.1883,12.1433,12.1562,1436000.0
2009-11-02 15:20:00,18.88,18.95,18.87,18.94,1621600.0,12.1433,12.1883,12.1369,12.1819,1621600.0
2009-11-02 15:30:00,18.93,18.99,18.92,18.97,1766600.0,12.1755,12.214,12.169,12.2012,1766600.0
2009-11-02 15:40:00,18.98,18.99,18.93,18.95,1097300.0,12.2076,12.214,12.1755,12.1883,1097300.0
2009-11-02 15:50:00,18.95,19.0,18.94,19.0,3044200.0,12.1883,12.2205,12.1819,12.2205,3044200.0
2009-11-03 09:30:00,18.64,18.65,18.45,18.53,5855100.0,11.9889,11.9954,11.8667,11.9182,5855100.0
2009-11-03 09:40:00,18.52,18.57,18.49,18.5,3709600.0,11.9117,11.9439,11.8925,11.8989,3709600.0
2009-11-03 09:50:00,18.5,18.52,18.41,18.43,3524500.0,11.8989,11.9117,11.841,11.8539,3524500.0
2009-11-03 10:00:00,18.43,18.5,18.37,18.42,5194000.0,11.8539,11.8989,11.8153,11.8474,5194000.0
2009-11-03 10:10:00,18.42,18.46,18.34,18.39,3430200.0,11.8474,11.8732,11.796,11.8281,3430200.0
2009-11-03 10:20:00,18.39,18.41,18.34,18.36,2859400.0,11.8281,11.841,11.796,11.8088,2859400.0
2009-11-03 10:30:00,18.37,18.43,18.31,18.32,2913700.0,11.8153,11.8539,11.7767,11.7831,2913700.0
2009-11-03 10:40:00,18.32,18.46,18.31,18.42,4194300.0,11.7831,11.8732,11.7767,11.8474,4194300.0
2009-11-03 10:50:00,18.42,18.49,18.35,18.45,2815300.0,11.8474,11.8925,11.8024,11.8667,2815300.0
2009-11-03 11:00:00,18.46,18.5,18.42,18.46,1866300.0,11.8732,11.8989,11.8474,11.8732,1866300.0
2009-11-03 11:10:00,18.47,18.5,18.42,18.47,1821000.0,11.8796,11.8989,11.8474,11.8796,1821000.0
2009-11-03 11:20:00,18.46,18.49,18.4,18.43,1450000.0,11.8732,11.8925,11.8346,11.8539,1450000.0
2009-11-03 11:30:00,18.43,18.43,18.35,18.38,1569800.0,11.8539,11.8539,11.8024,11.8217,1569800.0
2009-11-03 11:40:00,18.38,18.42,18.36,18.41,2051600.0,11.8217,11.8474,11.8088,11.841,2051600.0
2009-11-03 11:50:00,18.41,18.46,18.38,18.4,1489500.0,11.841,11.8732,11.8217,11.8346,1489500.0
2009-11-03 12:00:00,18.4,18.45,18.38,18.42,1096700.0,11.8346,11.8667,11.8217,11.8474,1096700.0
2009-11-03 12:10:00,18.42,18.43,18.35,18.36,1883800.0,11.8474,11.8539,11.8024,11.8088,1883800.0
2009-11-03 12:20:00,18.37,18.44,18.35,18.42,1512300.0,11.8153,11.8603,11.8024,11.8474,1512300.0
2009-11-03 12:30:00,18.43,18.55,18.41,18.52,3358700.0,11.8539,11.931,11.841,11.9117,3358700.0
2009-11-03 12:40:00,18.52,18.53,18.43,18.45,2288100.0,11.9117,11.9182,11.8539,11.8667,2288100.0
2009-11-03 12:50:00,18.44,18.49,18.43,18.44,2361900.0,11.8603,11.8925,11.8539,11.8603,2361900.0
2009-11-03 13:00:00,18.44,18.47,18.41,18.44,1269800.0,11.8603,11.8796,11.841,11.8603,1269800.0
2009-11-03 13:10:00,18.44,18.49,18.43,18.44,1581900.0,11.8603,11.8925,11.8539,11.8603,1581900.0
2009-11-03 13:20:00,18.44,18.48,18.41,18.46,1424400.0,11.8603,11.886,11.841,11.8732,1424400.0
2009-11-03 13:30:00,18.46,18.49,18.43,18.46,1334900.0,11.8732,11.8925,11.8539,11.8732,1334900.0
2009-11-03 13:40:00,18.46,18.48,18.43,18.48,1643900.0,11.8732,11.886,11.8539,11.886,1643900.0
2009-11-03 13:50:00,18.47,18.5,18.44,18.48,2118600.0,11.8796,11.8989,11.8603,11.886,2118600.0
2009-11-03 14:00:00,18.48,18.51,18.45,18.48,1785900.0,11.886,11.9053,11.8667,11.886,1785900.0
2009-11-03 14:10:00,18.48,18.5,18.46,18.49,1587700.0,11.886,11.8989,11.8732,11.8925,1587700.0
2009-11-03 14:20:00,18.48,18.51,18.44,18.45,1311700.0,11.886,11.9053,11.8603,11.8667,1311700.0
2009-11-03 14:30:00,18.44,18.49,18.41,18.43,1733700.0,11.8603,11.8925,11.841,11.8539,1733700.0
2009-11-03 14:40:00,18.44,18.46,18.41,18.44,2234100.0,11.8603,11.8732,11.841,11.8603,2234100.0
2009-11-03 14:50:00,18.43,18.44,18.38,18.42,1982100.0,11.8539,11.8603,11.8217,11.8474,1982100.0
2009-11-03 15:00:00,18.41,18.44,18.37,18.41,2674500.0,11.841,11.8603,11.8153,11.841,2674500.0
2009-11-03 15:10:00,18.41,18.44,18.39,18.42,1512800.0,11.841,11.8603,11.8281,11.8474,1512800.0
2009-11-03 15:20:00,18.42,18.43,18.38,18.4,1503300.0,11.8474,11.8539,11.8217,11.8346,1503300.0
2009-11-03 15:30:00,18.4,18.45,18.4,18.44,2272300.0,11.8346,11.8667,11.8346,11.8603,2272300.0
2009-11-03 15:40:00,18.43,18.46,18.41,18.43,3115500.0,11.8539,11.8732,11.841,11.8539,3115500.0
2009-11-03 15:50:00,18.44,18.51,18.43,18.51,5866000.0,11.8603,11.9053,11.8539,11.9053,5866000.0
2009-11-04 09:30:00,18.61,18.63,18.5,18.54,4612300.0,12.0598,12.0727,11.9885,12.0144,4612300.0
2009-11-04 09:40:00,18.54,18.58,18.52,18.53,2539900.0,12.0144,12.0403,12.0015,12.0079,2539900.0
2009-11-04 09:50:00,18.53,18.62,18.52,18.62,2506000.0,12.0079,12.0663,12.0015,12.0663,2506000.0
2009-11-04 10:00:00,18.61,18.72,18.57,18.67,4809000.0,12.0598,12.1311,12.0339,12.0987,4809000.0
2009-11-04 10:10:00,18.67,18.72,18.62,18.65,2687200.0,12.0987,12.1311,12.0663,12.0857,2687200.0
2009-11-04 10:20:00,18.65,18.7,18.63,18.68,1636600.0,12.0857,12.1181,12.0727,12.1051,1636600.0
2009-11-04 10:30:00,18.68,18.72,18.65,18.66,2113300.0,12.1051,12.1311,12.0857,12.0922,2113300.0
2009-11-04 10:40:00,18.66,18.72,18.65,18.71,1628300.0,12.0922,12.1311,12.0857,12.1246,1628300.0
2009-11-04 10:50:00,18.72,18.83,18.71,18.82,2288400.0,12.1311,12.2023,12.1246,12.1959,2288400.0
2009-11-04 11:00:00,18.83,18.83,18.66,18.67,8773600.0,12.2023,12.2023,12.0922,12.0987,8773600.0
2009-11-04 11:10:00,18.67,18.7,18.64,18.68,2423800.0,12.0987,12.1181,12.0792,12.1051,2423800.0
2009-11-04 11:20:00,18.68,18.73,18.67,18.7,1616200.0,12.1051,12.1375,12.0987,12.1181,1616200.0
2009-11-04 11:30:00,18.7,18.71,18.66,18.67,1764300.0,12.1181,12.1246,12.0922,12.0987,1764300.0
2009-11-04 11:40:00,18.67,18.68,18.63,18.66,1211300.0,12.0987,12.1051,12.0727,12.0922,1211300.0
2009-11-04 11:50:00,18.67,18.7,18.66,18.66,989900.0,12.0987,12.1181,12.0922,12.0922,989900.0
2009-11-04 12:00:00,18.66,18.7,18.66,18.69,776100.0,12.0922,12.1181,12.0922,12.1116,776100.0
2009-11-04 12:10:00,18.7,18.7,18.66,18.68,814700.0,12.1181,12.1181,12.0922,12.1051,814700.0
2009-11-04 12:20:00,18.69,18.72,18.66,18.68,1083600.0,12.1116,12.1311,12.0922,12.1051,1083600.0
2009-11-04 12:30:00,18.69,18.7,18.67,18.7,466000.0,12.1116,12.1181,12.0987,12.1181,466000.0
2009-11-04 12:40:00,18.7,18.72,18.69,18.7,943200.0,12.1181,12.1311,12.1116,12.1181,943200.0
2009-11-04 12:50:00,18.69,18.7,18.66,18.66,635000.0,12.1116,12.1181,12.0922,12.0922,635000.0
2009-11-04 13:00:00,18.66,18.7,18.66,18.68,519700.0,12.0922,12.1181,12.0922,12.1051,519700.0
2009-11-04 13:10:00,18.68,18.71,18.68,18.69,795300.0,12.1051,12.1246,12.1051,12.1116,795300.0
2009-11-04 13:20:00,18.69,18.7,18.65,18.68,650100.0,12.1116,12.1181,12.0857,12.1051,650100.0
2009-11-04 13:30:00,18.68,18.7,18.66,18.67,635500.0,12.1051,12.1181,12.0922,12.0987,635500.0
2009-11-04 13:40:00,18.68,18.68,18.63,18.63,908700.0,12.1051,12.1051,12.0727,12.0727,908700.0
2009-11-04 13:50:00,18.63,18.67,18.61,18.66,1821800.0,12.0727,12.0987,12.0598,12.0922,1821800.0
2009-11-04 14:00:00,18.65,18.68,18.65,18.67,1290600.0,12.0857,12.1051,12.0857,12.0987,1290600.0
2009-11-04 14:10:00,18.68,18.75,18.65,18.65,1560300.0,12.1051,12.1505,12.0857,12.0857,1560300.0
2009-11-04 14:20:00,18.66,18.73,18.6,18.61,3740300.0,12.0922,12.1375,12.0533,12.0598,3740300.0
2009-11-04 14:30:00,18.61,18.71,18.6,18.69,2257200.0,12.0598,12.1246,12.0533,12.1116,2257200.0
2009-11-04 14:40:00,18.68,18.77,18.67,18.69,3267800.0,12.1051,12.1635,12.0987,12.1116,3267800.0
2009-11-04 14:50:00,18.7,18.74,18.67,18.71,1701600.0,12.1181,12.144,12.0987,12.1246,1701600.0
2009-11-04 15:00:00,18.71,18.74,18.67,18.73,1219100.0,12.1246,12.144,12.0987,12.1375,1219100.0
2009-11-04 15:10:00,18.72,18.75,18.67,18.72,1969000.0,12.1311,12.1505,12.0987,12.1311,1969000.0
2009-11-04 15:20:00,18.72,18.74,18.69,18.71,1731300.0,12.1311,12.144,12.1116,12.1246,1731300.0
2009-11-04 15:30:00,18.71,18.72,18.66,18.71,4049200.0,12.1246,12.1311,12.0922,12.1246,4049200.0
2009-11-04 15:40:00,18.71,18.71,18.59,18.61,3533200.0,12.1246,12.1246,12.0468,12.0598,3533200.0
2009-11-04 15:50:00,18.61,18.63,18.55,18.6,4487400.0,12.0598,12.0727,12.0209,12.0533,4487400.0
2009-11-05 09:30:00,18.72,18.78,18.62,18.68,2493800.0,12.1311,12.1699,12.0663,12.1051,2493800.0
2009-11-05 09:40:00,18.68,18.84,18.63,18.83,2255200.0,12.1051,12.2088,12.0727,12.2023,2255200.0
2009-11-05 09:50:00,18.83,18.89,18.8,18.87,1947900.0,12.2023,12.2412,12.1829,12.2283,1947900.0
2009-11-05 10:00:00,18.88,18.93,18.84,18.9,2892500.0,12.2347,12.2671,12.2088,12.2477,2892500.0
2009-11-05 10:10:00,18.9,18.91,18.81,18.84,2008500.0,12.2477,12.2542,12.1894,12.2088,2008500.0
2009-11-05 10:20:00,18.84,18.9,18.82,18.84,1221400.0,12.2088,12.2477,12.1959,12.2088,1221400.0
2009-11-05 10:30:00,18.84,18.99,18.84,18.98,2581200.0,12.2088,12.306,12.2088,12.2995,2581200.0
2009-11-05 10:40:00,18.98,19.1,18.95,19.07,4186400.0,12.2995,12.3773,12.2801,12.3579,4186400.0
2009-11-05 10:50:00,19.07,19.08,19.0,19.04,1829700.0,12.3579,12.3643,12.3125,12.3384,1829700.0
2009-11-05 11:00:00,19.04,19.05,18.96,18.97,1093200.0,12.3384,12.3449,12.2866,12.2931,1093200.0
2009-11-05 11:10:00,18.97,19.04,18.95,18.97,1127600.0,12.2931,12.3384,12.2801,12.2931,1127600.0
2009-11-05 11:20:00,18.96,18.97,18.93,18.94,1299800.0,12.2866,12.2931,12.2671,12.2736,1299800.0
2009-11-05 11:30:00,18.95,18.97,18.94,18.94,581200.0,12.2801,12.2931,12.2736,12.2736,581200.0
2009-11-05 11:40:00,18.95,18.96,18.9,18.92,1047600.0,12.2801,12.2866,12.2477,12.2607,1047600.0
2009-11-05 11:50:00,18.92,18.97,18.9,18.92,1308000.0,12.2607,12.2931,12.2477,12.2607,1308000.0
2009-11-05 12:00:00,18.92,18.99,18.91,18.98,897900.0,12.2607,12.306,12.2542,12.2995,897900.0
2009-11-05 12:10:00,18.98,19.0,18.94,19.0,817700.0,12.2995,12.3125,12.2736,12.3125,817700.0
2009-11-05 12:20:00,19.0,19.02,18.97,18.99,896800.0,12.3125,12.3255,12.2931,12.306,896800.0
2009-11-05 12:30:00,18.99,19.03,18.98,19.0,1077800.0,12.306,12.3319,12.2995,12.3125,1077800.0
2009-11-05 12:40:00,19.0,19.02,18.97,19.01,992000.0,12.3125,12.3255,12.2931,12.319,992000.0
2009-11-05 12:50:00,19.0,19.01,18.97,18.99,1237300.0,12.3125,12.319,12.2931,12.306,1237300.0
2009-11-05 13:00:00,19.0,19.0,18.95,18.96,932300.0,12.3125,12.3125,12.2801,12.2866,932300.0
2009-11-05 13:10:00,18.96,19.06,18.95,19.05,1673500.0,12.2866,12.3514,12.2801,12.3449,1673500.0
2009-11-05 13:20:00,19.06,19.06,19.01,19.03,751800.0,12.3514,12.3514,12.319,12.3319,751800.0
2009-11-05 13:30:00,19.02,19.03,18.98,18.99,922500.0,12.3255,12.3319,12.2995,12.306,922500.0
2009-11-05 13:40:00,18.99,19.06,18.98,19.04,1189700.0,12.306,12.3514,12.2995,12.3384,1189700.0
2009-11-05 13:50:00,19.03,19.04,18.95,19.0,737400.0,12.3319,12.3384,12.2801,12.3125,737400.0
2009-11-05 14:00:00,19.0,19.01,18.94,18.94,970500.0,12.3125,12.319,12.2736,12.2736,970500.0
2009-11-05 14:10:00,18.95,18.98,18.93,18.96,823000.0,12.2801,12.2995,12.2671,12.2866,823000.0
2009-11-05 14:20:00,18.95,19.0,18.94,18.95,1208500.0,12.2801,12.3125,12.2736,12.2801,1208500.0
2009-11-05 14:30:00,18.96,18.96,18.88,18.9,1018500.0,12.2866,12.2866,12.2347,12.2477,1018500.0
2009-11-05 14:40:00,18.91,18.93,18.89,18.92,959000.0,12.2542,12.2671,12.2412,12.2607,959000.0
2009-11-05 14:50:00,18.93,18.93,18.89,18.92,1264600.0,12.2671,12.2671,12.2412,12.2607,1264600.0
2009-11-05 15:00:00,18.92,18.95,18.89,18.93,1809700.0,12.2607,12.2801,12.2412,12.2671,1809700.0
2009-11-05 15:10:00,18.92,19.02,18.92,19.01,1739400.0,12.2607,12.3255,12.2607,12.319,1739400.0
2009-11-05 15:20:00,19.01,19.02,18.93,18.94,1137900.0,12.319,12.3255,12.2671,12.2736,1137900.0
2009-11-05 15:30:00,18.95,18.95,18.9,18.91,1752200.0,12.2801,12.2801,12.2477,12.2542,1752200.0
2009-11-05 15:40:00,18.91,18.93,18.87,18.87,2748600.0,12.2542,12.2671,12.2283,12.2283,2748600.0
2009-11-05 15:50:00,18.88,18.93,18.86,18.89,5272400.0,12.2347,12.2671,12.2218,12.2412,5272400.0
2009-11-06 09:30:00,18.81,18.89,18.74,18.87,3189900.0,12.1894,12.2412,12.144,12.2283,3189900.0
2009-11-06 09:40:00,18.87,19.04,18.86,18.99,2938500.0,12.2283,12.3384,12.2218,12.306,2938500.0
2009-11-06 09:50:00,19.0,19.03,18.96,18.99,1832100.0,12.3125,12.3319,12.2866,12.306,1832100.0
2009-11-06 10:00:00,18.99,19.05,18.98,19.05,2012800.0,12.306,12.3449,12.2995,12.3449,2012800.0
2009-11-06 10:10:00,19.04,19.11,19.03,19.08,2683500.0,12.3384,12.3838,12.3319,12.3643,2683500.0
2009-11-06 10:20:00,19.07,19.08,18.9,18.91,1981200.0,12.3579,12.3643,12.2477,12.2542,1981200.0
2009-11-06 10:30:00,18.92,18.95,18.85,18.92,1641900.0,12.2607,12.2801,12.2153,12.2607,1641900.0
2009-11-06 10:40:00,18.93,18.96,18.88,18.96,891700.0,12.2671,12.2866,12.2347,12.2866,891700.0
2009-11-06 10:50:00,18.95,18.98,18.91,18.96,869400.0,12.2801,12.2995,12.2542,12.2866,869400.0
2009-11-06 11:00:00,18.97,19.06,18.94,19.06,993300.0,12.2931,12.3514,12.2736,12.3514,993300.0
2009-11-06 11:10:00,19.05,19.05,19.01,19.05,855600.0,12.3449,12.3449,12.319,12.3449,855600.0
2009-11-06 11:20:00,19.05,19.05,18.94,19.02,1336600.0,12.3449,12.3449,12.2736,12.3255,1336600.0
2009-11-06 11:30:00,19.02,19.03,18.98,19.01,717800.0,12.3255,12.3319,12.2995,12.319,717800.0
2009-11-06 11:40:00,19.01,19.04,19.0,19.01,552100.0,12.319,12.3384,12.3125,12.319,552100.0
2009-11-06 11:50:00,19.02,19.02,18.98,18.98,460100.0,12.3255,12.3255,12.2995,12.2995,460100.0
2009-11-06 12:00:00,18.98,19.02,18.98,19.0,460800.0,12.2995,12.3255,12.2995,12.3125,460800.0
2009-11-06 12:10:00,18.99,19.05,18.99,19.02,605300.0,12.306,12.3449,12.306,12.3255,605300.0
2009-11-06 12:20:00,19.02,19.07,19.02,19.06,587500.0,12.3255,12.3579,12.3255,12.3514,587500.0
2009-11-06 12:30:00,19.06,19.09,19.04,19.06,472400.0,12.3514,12.3708,12.3384,12.3514,472400.0
2009-11-06 12:40:00,19.06,19.07,18.98,18.99,932900.0,12.3514,12.3579,12.2995,12.306,932900.0
2009-11-06 12:50:00,18.98,19.01,18.97,18.99,542000.0,12.2995,12.319,12.2931,12.306,542000.0
2009-11-06 13:00:00,18.99,19.0,18.95,18.99,490800.0,12.306,12.3125,12.2801,12.306,490800.0
2009-11-06 13:10:00,18.99,19.02,18.96,19.01,500100.0,12.306,12.3255,12.2866,12.319,500100.0
2009-11-06 13:20:00,19.02,19.04,18.98,19.03,602200.0,12.3255,12.3384,12.2995,12.3319,602200.0
2009-11-06 13:30:00,19.03,19.05,19.0,19.0,611700.0,12.3319,12.3449,12.3125,12.3125,611700.0
2009-11-06 13:40:00,19.0,19.03,18.98,18.99,846300.0,12.3125,12.3319,12.2995,12.306,846300.0
2009-11-06 13:50:00,18.99,19.0,18.97,18.98,512800.0,12.306,12.3125,12.2931,12.2995,512800.0
2009-11-06 14:00:00,18.98,19.02,18.97,19.0,1072100.0,12.2995,12.3255,12.2931,12.3125,1072100.0
2009-11-06 14:10:00,19.01,19.02,18.99,19.01,471000.0,12.319,12.3255,12.306,12.319,471000.0
2009-11-06 14:20:00,19.01,19.02,18.98,18.99,651800.0,12.319,12.3255,12.2995,12.306,651800.0
2009-11-06 14:30:00,19.0,19.01,18.98,18.99,388100.0,12.3125,12.319,12.2995,12.306,388100.0
2009-11-06 14:40:00,18.99,19.01,18.98,18.98,338500.0,12.306,12.319,12.2995,12.2995,338500.0
2009-11-06 14:50:00,18.98,19.01,18.96,18.97,590200.0,12.2995,12.319,12.2866,12.2931,590200.0
2009-11-06 15:00:00,18.97,18.98,18.92,18.97,1196600.0,12.2931,12.2995,12.2607,12.2931,1196600.0
2009-11-06 15:10:00,18.97,18.99,18.94,18.96,692600.0,12.2931,12.306,12.2736,12.2866,692600.0
2009-11-06 15:20:00,18.96,18.97,18.95,18.96,724600.0,12.2866,12.2931,12.2801,12.2866,724600.0
2009-11-06 15:30:00,18.97,18.97,18.93,18.93,856600.0,12.2931,12.2931,12.2671,12.2671,856600.0
2009-11-06 15:40:00,18.93,18.96,18.89,18.91,1779200.0,12.2671,12.2866,12.2412,12.2542,1779200.0
2009-11-06 15:50:00,18.91,18.97,18.9,18.93,2579800.0,12.2542,12.2931,12.2477,12.2671,2579800.0
2009-11-09 09:30:00,19.15,19.33,19.12,19.32,2767800.0,12.4097,12.5264,12.3903,12.5199,2767800.0
2009-11-09 09:40:00,19.33,19.42,19.15,19.4,3441800.0,12.5264,12.5847,12.4097,12.5717,3441800.0
2009-11-09 09:50:00,19.4,19.43,19.34,19.39,1564100.0,12.5717,12.5912,12.5328,12.5652,1564100.0
2009-11-09 10:00:00,19.4,19.44,19.38,19.43,1211400.0,12.5717,12.5976,12.5588,12.5912,1211400.0
2009-11-09 10:10:00,19.43,19.45,19.34,19.34,1681400.0,12.5912,12.6041,12.5328,12.5328,1681400.0
2009-11-09 10:20:00,19.34,19.35,19.25,19.26,1807100.0,12.5328,12.5393,12.4745,12.481,1807100.0
2009-11-09 10:30:00,19.26,19.32,19.22,19.32,1400900.0,12.481,12.5199,12.4551,12.5199,1400900.0
2009-11-09 10:40:00,19.32,19.33,19.31,19.31,1043400.0,12.5199,12.5264,12.5134,12.5134,1043400.0
2009-11-09 10:50:00,19.31,19.36,19.3,19.34,1422000.0,12.5134,12.5458,12.5069,12.5328,1422000.0
2009-11-09 11:00:00,19.35,19.36,19.27,19.31,1111200.0,12.5393,12.5458,12.4875,12.5134,1111200.0
2009-11-09 11:10:00,19.31,19.35,19.28,19.35,1152800.0,12.5134,12.5393,12.494,12.5393,1152800.0
2009-11-09 11:20:00,19.35,19.35,19.29,19.34,1919900.0,12.5393,12.5393,12.5004,12.5328,1919900.0
2009-11-09 11:30:00,19.34,19.35,19.32,19.32,942300.0,12.5328,12.5393,12.5199,12.5199,942300.0
2009-11-09 11:40:00,19.32,19.38,19.31,19.38,460000.0,12.5199,12.5588,12.5134,12.5588,460000.0
2009-11-09 11:50:00,19.37,19.38,19.35,19.37,561400.0,12.5523,12.5588,12.5393,12.5523,561400.0
2009-11-09 12:00:00,19.36,19.39,19.36,19.37,588200.0,12.5458,12.5652,12.5458,12.5523,588200.0
2009-11-09 12:10:00,19.38,19.41,19.32,19.33,968900.0,12.5588,12.5782,12.5199,12.5264,968900.0
2009-11-09 12:20:00,19.34,19.36,19.32,19.32,371500.0,12.5328,12.5458,12.5199,12.5199,371500.0
2009-11-09 12:30:00,19.33,19.35,19.32,19.34,303200.0,12.5264,12.5393,12.5199,12.5328,303200.0
2009-11-09 12:40:00,19.34,19.37,19.33,19.34,576400.0,12.5328,12.5523,12.5264,12.5328,576400.0
2009-11-09 12:50:00,19.34,19.38,19.34,19.37,378500.0,12.5328,12.5588,12.5328,12.5523,378500.0
2009-11-09 13:00:00,19.37,19.4,19.35,19.38,877300.0,12.5523,12.5717,12.5393,12.5588,877300.0
2009-11-09 13:10:00,19.38,19.39,19.31,19.31,1217400.0,12.5588,12.5652,12.5134,12.5134,1217400.0
2009-11-09 13:20:00,19.31,19.35,19.3,19.33,466000.0,12.5134,12.5393,12.5069,12.5264,466000.0
2009-11-09 13:30:00,19.34,19.4,19.33,19.4,790900.0,12.5328,12.5717,12.5264,12.5717,790900.0
2009-11-09 13:40:00,19.39,19.41,19.38,19.39,597800.0,12.5652,12.5782,12.5588,12.5652,597800.0
2009-11-09 13:50:00,19.39,19.39,19.35,19.38,527700.0,12.5652,12.5652,12.5393,12.5588,527700.0
2009-11-09 14:00:00,19.38,19.43,19.37,19.41,1330700.0,12.5588,12.5912,12.5523,12.5782,1330700.0
2009-11-09 14:10:00,19.41,19.43,19.39,19.42,735400.0,12.5782,12.5912,12.5652,12.5847,735400.0
2009-11-09 14:20:00,19.42,19.44,19.41,19.43,577700.0,12.5847,12.5976,12.5782,12.5912,577700.0
2009-11-09 14:30:00,19.43,19.44,19.4,19.41,738400.0,12.5912,12.5976,12.5717,12.5782,738400.0
2009-11-09 14:40:00,19.42,19.45,19.41,19.43,958200.0,12.5847,12.6041,12.5782,12.5912,958200.0
2009-11-09 14:50:00,19.44,19.46,19.42,19.42,823000.0,12.5976,12.6106,12.5847,12.5847,823000.0
2009-11-09 15:00:00,19.43,19.45,19.38,19.4,1056500.0,12.5912,12.6041,12.5588,12.5717,1056500.0
2009-11-09 15:10:00,19.4,19.43,19.4,19.4,520100.0,12.5717,12.5912,12.5717,12.5717,520100.0
2009-11-09 15:20:00,19.4,19.45,19.4,19.44,945000.0,12.5717,12.6041,12.5717,12.5976,945000.0
2009-11-09 15:30:00,19.44,19.45,19.35,19.36,1566100.0,12.5976,12.6041,12.5393,12.5458,1566100.0
2009-11-09 15:40:00,19.36,19.4,19.35,19.37,1397000.0,12.5458,12.5717,12.5393,12.5523,1397000.0
2009-11-09 15:50:00,19.37,19.46,19.37,19.45,4895700.0,12.5523,12.6106,12.5523,12.6041,4895700.0
2009-11-10 09:30:00,19.42,19.58,19.42,19.57,4232100.0,12.5847,12.6884,12.5847,12.6819,4232100.0
2009-11-10 09:40:00,19.57,19.69,19.55,19.65,3701300.0,12.6819,12.7596,12.6689,12.7337,3701300.0
2009-11-10 09:50:00,19.65,19.69,19.64,19.65,2799100.0,12.7337,12.7596,12.7272,12.7337,2799100.0
2009-11-10 10:00:00,19.65,19.66,19.59,19.61,2731700.0,12.7337,12.7402,12.6948,12.7078,2731700.0
2009-11-10 10:10:00,19.61,19.68,19.61,19.68,2357000.0,12.7078,12.7532,12.7078,12.7532,2357000.0
2009-11-10 10:20:00,19.68,19.69,19.63,19.66,1013400.0,12.7532,12.7596,12.7208,12.7402,1013400.0
2009-11-10 10:30:00,19.65,19.67,19.55,19.55,1726200.0,12.7337,12.7467,12.6689,12.6689,1726200.0
2009-11-10 10:40:00,19.55,19.67,19.53,19.53,1962100.0,12.6689,12.7467,12.656,12.656,1962100.0
2009-11-10 10:50:00,19.53,19.53,19.42,19.47,1861400.0,12.656,12.656,12.5847,12.6171,1861400.0
2009-11-10 11:00:00,19.48,19.62,19.47,19.52,1895100.0,12.6236,12.7143,12.6171,12.6495,1895100.0
2009-11-10 11:10:00,19.53,19.56,19.45,19.45,1450800.0,12.656,12.6754,12.6041,12.6041,1450800.0
2009-11-10 11:20:00,19.45,19.56,19.45,19.56,1342500.0,12.6041,12.6754,12.6041,12.6754,1342500.0
2009-11-10 11:30:00,19.55,19.59,19.5,19.58,1562400.0,12.6689,12.6948,12.6365,12.6884,1562400.0
2009-11-10 11:40:00,19.58,19.6,19.57,19.58,891000.0,12.6884,12.7013,12.6819,12.6884,891000.0
2009-11-10 11:50:00,19.58,19.59,19.5,19.5,1064800.0,12.6884,12.6948,12.6365,12.6365,1064800.0
2009-11-10 12:00:00,19.51,19.54,19.49,19.54,1114100.0,12.643,12.6624,12.63,12.6624,1114100.0
2009-11-10 12:10:00,19.54,19.54,19.51,19.53,377500.0,12.6624,12.6624,12.643,12.656,377500.0
2009-11-10 12:20:00,19.53,19.54,19.49,19.5,1243300.0,12.656,12.6624,12.63,12.6365,1243300.0
2009-11-10 12:30:00,19.5,19.51,19.44,19.46,1333700.0,12.6365,12.643,12.5976,12.6106,1333700.0
2009-11-10 12:40:00,19.45,19.49,19.45,19.47,408900.0,12.6041,12.63,12.6041,12.6171,408900.0
2009-11-10 12:50:00,19.47,19.53,19.46,19.53,480100.0,12.6171,12.656,12.6106,12.656,480100.0
2009-11-10 13:00:00,19.53,19.53,19.5,19.53,757800.0,12.656,12.656,12.6365,12.656,757800.0
2009-11-10 13:10:00,19.53,19.55,19.5,19.54,496100.0,12.656,12.6689,12.6365,12.6624,496100.0
2009-11-10 13:20:00,19.53,19.54,19.5,19.52,340400.0,12.656,12.6624,12.6365,12.6495,340400.0
2009-11-10 13:30:00,19.51,19.54,19.51,19.51,453700.0,12.643,12.6624,12.643,12.643,453700.0
2009-11-10 13:40:00,19.5,19.52,19.47,19.48,372400.0,12.6365,12.6495,12.6171,12.6236,372400.0
2009-11-10 13:50:00,19.48,19.53,19.48,19.52,633500.0,12.6236,12.656,12.6236,12.6495,633500.0
2009-11-10 14:00:00,19.51,19.53,19.48,19.52,2928000.0,12.643,12.656,12.6236,12.6495,2928000.0
2009-11-10 14:10:00,19.52,19.52,19.48,19.49,682000.0,12.6495,12.6495,12.6236,12.63,682000.0
2009-11-10 14:20:00,19.48,19.51,19.48,19.5,606000.0,12.6236,12.643,12.6236,12.6365,606000.0
2009-11-10 14:30:00,19.5,19.55,19.49,19.54,761400.0,12.6365,12.6689,12.63,12.6624,761400.0
2009-11-10 14:40:00,19.53,19.56,19.53,19.55,842200.0,12.656,12.6754,12.656,12.6689,842200.0
2009-11-10 14:50:00,19.55,19.57,19.53,19.54,506900.0,12.6689,12.6819,12.656,12.6624,506900.0
2009-11-10 15:00:00,19.55,19.55,19.5,19.5,605400.0,12.6689,12.6689,12.6365,12.6365,605400.0
2009-11-10 15:10:00,19.5,19.55,19.49,19.55,1054800.0,12.6365,12.6689,12.63,12.6689,1054800.0
2009-11-10 15:20:00,19.54,19.55,19.52,19.52,741800.0,12.6624,12.6689,12.6495,12.6495,741800.0
2009-11-10 15:30:00,19.54,19.54,19.5,19.5,1353400.0,12.6624,12.6624,12.6365,12.6365,1353400.0
2009-11-10 15:40:00,19.5,19.51,19.45,19.47,2028000.0,12.6365,12.643,12.6041,12.6171,2028000.0
2009-11-10 15:50:00,19.47,19.51,19.45,19.51,3054300.0,12.6171,12.643,12.6041,12.643,3054300.0
2009-11-11 09:30:00,19.65,19.77,19.64,19.73,2740500.0,12.7337,12.8115,12.7272,12.7856,2740500.0
2009-11-11 09:40:00,19.72,19.75,19.69,19.7,2027500.0,12.7791,12.7985,12.7596,12.7661,2027500.0
2009-11-11 09:50:00,19.7,19.79,19.69,19.78,1933600.0,12.7661,12.8244,12.7596,12.818,1933600.0
2009-11-11 10:00:00,19.77,19.81,19.75,19.76,2354500.0,12.8115,12.8374,12.7985,12.805,2354500.0
2009-11-11 10:10:00,19.76,19.86,19.75,19.85,2971000.0,12.805,12.8698,12.7985,12.8633,2971000.0
2009-11-11 10:20:00,19.85,19.87,19.81,19.85,2011900.0,12.8633,12.8763,12.8374,12.8633,2011900.0
2009-11-11 10:30:00,19.84,19.87,19.82,19.83,3161900.0,12.8569,12.8763,12.8439,12.8504,3161900.0
2009-11-11 10:40:00,19.83,19.84,19.76,19.79,2765800.0,12.8504,12.8569,12.805,12.8244,2765800.0
2009-11-11 10:50:00,19.78,19.8,19.75,19.79,1959200.0,12.818,12.8309,12.7985,12.8244,1959200.0
2009-11-11 11:00:00,19.76,19.81,19.73,19.73,1766900.0,12.805,12.8374,12.7856,12.7856,1766900.0
2009-11-11 11:10:00,19.73,19.75,19.7,19.74,1932600.0,12.7856,12.7985,12.7661,12.792,1932600.0
2009-11-11 11:20:00,19.74,19.76,19.71,19.75,984800.0,12.792,12.805,12.7726,12.7985,984800.0
2009-11-11 11:30:00,19.75,19.79,19.74,19.77,1183600.0,12.7985,12.8244,12.792,12.8115,1183600.0
2009-11-11 11:40:00,19.77,19.8,19.76,19.76,1236200.0,12.8115,12.8309,12.805,12.805,1236200.0
2009-11-11 11:50:00,19.77,19.77,19.7,19.71,1348600.0,12.8115,12.8115,12.7661,12.7726,1348600.0
2009-11-11 12:00:00,19.71,19.74,19.71,19.73,787200.0,12.7726,12.792,12.7726,12.7856,787200.0
2009-11-11 12:10:00,19.73,19.76,19.72,19.73,664700.0,12.7856,12.805,12.7791,12.7856,664700.0
2009-11-11 12:20:00,19.72,19.74,19.72,19.73,325100.0,12.7791,12.792,12.7791,12.7856,325100.0
2009-11-11 12:30:00,19.73,19.75,19.72,19.72,750500.0,12.7856,12.7985,12.7791,12.7791,750500.0
2009-11-11 12:40:00,19.72,19.75,19.7,19.71,1079700.0,12.7791,12.7985,12.7661,12.7726,1079700.0
2009-11-11 12:50:00,19.72,19.72,19.7,19.7,285400.0,12.7791,12.7791,12.7661,12.7661,285400.0
2009-11-11 13:00:00,19.71,19.76,19.7,19.76,526100.0,12.7726,12.805,12.7661,12.805,526100.0
2009-11-11 13:10:00,19.75,19.77,19.74,19.76,372600.0,12.7985,12.8115,12.792,12.805,372600.0
2009-11-11 13:20:00,19.77,19.81,19.76,19.78,1510300.0,12.8115,12.8374,12.805,12.818,1510300.0
2009-11-11 13:30:00,19.77,19.81,19.76,19.77,2171900.0,12.8115,12.8374,12.805,12.8115,2171900.0
2009-11-11 13:40:00,19.77,19.8,19.76,19.76,1461800.0,12.8115,12.8309,12.805,12.805,1461800.0
2009-11-11 13:50:00,19.76,19.78,19.73,19.77,939900.0,12.805,12.818,12.7856,12.8115,939900.0
2009-11-11 14:00:00,19.77,19.8,19.76,19.8,871100.0,12.8115,12.8309,12.805,12.8309,871100.0
2009-11-11 14:10:00,19.8,19.83,19.77,19.83,776600.0,12.8309,12.8504,12.8115,12.8504,776600.0
2009-11-11 14:20:00,19.82,19.85,19.81,19.83,1209800.0,12.8439,12.8633,12.8374,12.8504,1209800.0
2009-11-11 14:30:00,19.84,19.86,19.82,19.83,951700.0,12.8569,12.8698,12.8439,12.8504,951700.0
2009-11-11 14:40:00,19.82,19.84,19.8,19.84,628400.0,12.8439,12.8569,12.8309,12.8569,628400.0
2009-11-11 14:50:00,19.84,19.86,19.82,19.84,1485200.0,12.8569,12.8698,12.8439,12.8569,1485200.0
2009-11-11 15:00:00,19.85,19.85,19.82,19.82,1176000.0,12.8633,12.8633,12.8439,12.8439,1176000.0
2009-11-11 15:10:00,19.82,19.84,19.8,19.84,1208000.0,12.8439,12.8569,12.8309,12.8569,1208000.0
2009-11-11 15:20:00,19.83,19.85,19.83,19.85,637400.0,12.8504,12.8633,12.8504,12.8633,637400.0
2009-11-11 15:30:00,19.85,19.89,19.84,19.88,2305200.0,12.8633,12.8893,12.8569,12.8828,2305200.0
2009-11-11 15:40:00,19.87,19.9,19.86,19.89,2256000.0,12.8763,12.8957,12.8698,12.8893,2256000.0
2009-11-11 15:50:00,19.88,19.89,19.83,19.84,3999000.0,12.8828,12.8893,12.8504,12.8569,3999000.0
2009-11-12 09:30:00,19.78,19.78,19.78,19.78,0.0,12.818,12.818,12.818,12.818,0.0
2009-11-12 09:40:00,20.0,20.5,19.75,20.04,6205300.0,12.9605,13.2845,12.7985,12.9865,6205300.0
2009-11-12 09:50:00,20.04,20.23,19.99,20.17,7116400.0,12.9865,13.1096,12.9541,13.0707,7116400.0
2009-11-12 10:00:00,20.18,20.24,20.05,20.08,8548000.0,13.0772,13.1161,12.9929,13.0124,8548000.0
2009-11-12 10:10:00,20.08,20.15,19.94,19.97,5390300.0,13.0124,13.0577,12.9217,12.9411,5390300.0
2009-11-12 10:20:00,19.98,20.03,19.97,19.99,2729700.0,12.9476,12.98,12.9411,12.9541,2729700.0
2009-11-12 10:30:00,19.98,19.99,19.85,19.93,2934000.0,12.9476,12.9541,12.8633,12.9152,2934000.0
2009-11-12 10:40:00,19.93,19.95,19.89,19.91,2159200.0,12.9152,12.9281,12.8893,12.9022,2159200.0
2009-11-12 10:50:00,19.92,19.98,19.79,19.83,2694500.0,12.9087,12.9476,12.8244,12.8504,2694500.0
2009-11-12 11:00:00,19.82,19.89,19.8,19.85,1675600.0,12.8439,12.8893,12.8309,12.8633,1675600.0
2009-11-12 11:10:00,19.86,19.86,19.78,19.83,2026200.0,12.8698,12.8698,12.818,12.8504,2026200.0
2009-11-12 11:20:00,19.83,19.85,19.76,19.77,1110800.0,12.8504,12.8633,12.805,12.8115,1110800.0
2009-11-12 11:30:00,19.76,19.83,19.74,19.82,1086600.0,12.805,12.8504,12.792,12.8439,1086600.0
2009-11-12 11:40:00,19.83,19.87,19.81,19.86,1346400.0,12.8504,12.8763,12.8374,12.8698,1346400.0
2009-11-12 11:50:00,19.86,19.87,19.81,19.83,884500.0,12.8698,12.8763,12.8374,12.8504,884500.0
2009-11-12 12:00:00,19.84,19.88,19.82,19.88,467800.0,12.8569,12.8828,12.8439,12.8828,467800.0
2009-11-12 12:10:00,19.88,19.89,19.86,19.87,416900.0,12.8828,12.8893,12.8698,12.8763,416900.0
2009-11-12 12:20:00,19.87,19.89,19.85,19.88,442400.0,12.8763,12.8893,12.8633,12.8828,442400.0
2009-11-12 12:30:00,19.88,19.88,19.85,19.87,515600.0,12.8828,12.8828,12.8633,12.8763,515600.0
2009-11-12 12:40:00,19.87,19.88,19.86,19.87,429500.0,12.8763,12.8828,12.8698,12.8763,429500.0
2009-11-12 12:50:00,19.87,19.89,19.84,19.84,824100.0,12.8763,12.8893,12.8569,12.8569,824100.0
2009-11-12 13:00:00,19.85,19.85,19.8,19.82,587300.0,12.8633,12.8633,12.8309,12.8439,587300.0
2009-11-12 13:10:00,19.82,19.86,19.8,19.83,596800.0,12.8439,12.8698,12.8309,12.8504,596800.0
2009-11-12 13:20:00,19.83,19.84,19.81,19.83,437100.0,12.8504,12.8569,12.8374,12.8504,437100.0
2009-11-12 13:30:00,19.83,19.85,19.8,19.82,786900.0,12.8504,12.8633,12.8309,12.8439,786900.0
2009-11-12 13:40:00,19.82,19.86,19.8,19.85,626800.0,12.8439,12.8698,12.8309,12.8633,626800.0
2009-11-12 13:50:00,19.85,19.85,19.79,19.82,840800.0,12.8633,12.8633,12.8244,12.8439,840800.0
2009-11-12 14:00:00,19.82,19.83,19.78,19.79,1188800.0,12.8439,12.8504,12.818,12.8244,1188800.0
2009-11-12 14:10:00,19.79,19.86,19.78,19.83,1070200.0,12.8244,12.8698,12.818,12.8504,1070200.0
2009-11-12 14:20:00,19.83,19.83,19.74,19.76,1605900.0,12.8504,12.8504,12.792,12.805,1605900.0
2009-11-12 14:30:00,19.76,19.8,19.75,19.76,1203000.0,12.805,12.8309,12.7985,12.805,1203000.0
2009-11-12 14:40:00,19.76,19.76,19.66,19.66,1596600.0,12.805,12.805,12.7402,12.7402,1596600.0
2009-11-12 14:50:00,19.67,19.74,19.66,19.68,1813100.0,12.7467,12.792,12.7402,12.7532,1813100.0
2009-11-12 15:00:00,19.68,19.7,19.65,19.68,2152400.0,12.7532,12.7661,12.7337,12.7532,2152400.0
2009-11-12 15:10:00,19.68,19.69,19.64,19.68,1621500.0,12.7532,12.7596,12.7272,12.7532,1621500.0
2009-11-12 15:20:00,19.67,19.7,19.65,19.68,1502400.0,12.7467,12.7661,12.7337,12.7532,1502400.0
2009-11-12 15:30:00,19.68,19.7,19.63,19.64,1774400.0,12.7532,12.7661,12.7208,12.7272,1774400.0
2009-11-12 15:40:00,19.64,19.66,19.63,19.65,1510400.0,12.7272,12.7402,12.7208,12.7337,1510400.0
2009-11-12 15:50:00,19.65,19.69,19.63,19.67,4013100.0,12.7337,12.7596,12.7208,12.7467,4013100.0
2009-11-13 09:30:00,19.72,19.74,19.58,19.61,1752500.0,12.7791,12.792,12.6884,12.7078,1752500.0
2009-11-13 09:40:00,19.61,19.72,19.6,19.68,1816000.0,12.7078,12.7791,12.7013,12.7532,1816000.0
2009-11-13 09:50:00,19.69,19.72,19.63,19.65,2122200.0,12.7596,12.7791,12.7208,12.7337,2122200.0
2009-11-13 10:00:00,19.67,19.75,19.63,19.73,1753200.0,12.7467,12.7985,12.7208,12.7856,1753200.0
2009-11-13 10:10:00,19.72,19.75,19.66,19.72,1355300.0,12.7791,12.7985,12.7402,12.7791,1355300.0
2009-11-13 10:20:00,19.72,19.79,19.72,19.74,1684700.0,12.7791,12.8244,12.7791,12.792,1684700.0
2009-11-13 10:30:00,19.75,19.84,19.75,19.82,1377500.0,12.7985,12.8569,12.7985,12.8439,1377500.0
2009-11-13 10:40:00,19.83,19.87,19.82,19.84,1262100.0,12.8504,12.8763,12.8439,12.8569,1262100.0
2009-11-13 10:50:00,19.84,19.88,19.84,19.84,1310000.0,12.8569,12.8828,12.8569,12.8569,1310000.0
2009-11-13 11:00:00,19.84,19.88,19.83,19.83,959100.0,12.8569,12.8828,12.8504,12.8504,959100.0
2009-11-13 11:10:00,19.83,19.84,19.8,19.84,866500.0,12.8504,12.8569,12.8309,12.8569,866500.0
2009-11-13 11:20:00,19.84,19.86,19.81,19.81,852900.0,12.8569,12.8698,12.8374,12.8374,852900.0
2009-11-13 11:30:00,19.81,19.86,19.81,19.84,994100.0,12.8374,12.8698,12.8374,12.8569,994100.0
2009-11-13 11:40:00,19.84,19.86,19.82,19.86,1003400.0,12.8569,12.8698,12.8439,12.8698,1003400.0
2009-11-13 11:50:00,19.86,19.86,19.83,19.85,423500.0,12.8698,12.8698,12.8504,12.8633,423500.0
2009-11-13 12:00:00,19.85,19.89,19.85,19.86,685400.0,12.8633,12.8893,12.8633,12.8698,685400.0
2009-11-13 12:10:00,19.87,19.92,19.86,19.9,708000.0,12.8763,12.9087,12.8698,12.8957,708000.0
2009-11-13 12:20:00,19.91,19.95,19.9,19.93,1004900.0,12.9022,12.9281,12.8957,12.9152,1004900.0
2009-11-13 12:30:00,19.94,19.95,19.9,19.9,433500.0,12.9217,12.9281,12.8957,12.8957,433500.0
2009-11-13 12:40:00,19.91,19.91,19.89,19.9,509200.0,12.9022,12.9022,12.8893,12.8957,509200.0
2009-11-13 12:50:00,19.91,19.91,19.88,19.9,746200.0,12.9022,12.9022,12.8828,12.8957,746200.0
2009-11-13 13:00:00,19.89,19.9,19.87,19.88,513900.0,12.8893,12.8957,12.8763,12.8828,513900.0
2009-11-13 13:10:00,19.87,19.9,19.87,19.88,355900.0,12.8763,12.8957,12.8763,12.8828,355900.0
2009-11-13 13:20:00,19.89,19.91,19.88,19.9,521600.0,12.8893,12.9022,12.8828,12.8957,521600.0
2009-11-13 13:30:00,19.91,19.91,19.88,19.89,547300.0,12.9022,12.9022,12.8828,12.8893,547300.0
2009-11-13 13:40:00,19.89,19.9,19.87,19.88,363500.0,12.8893,12.8957,12.8763,12.8828,363500.0
2009-11-13 13:50:00,19.87,19.89,19.83,19.84,817200.0,12.8763,12.8893,12.8504,12.8569,817200.0
2009-11-13 14:00:00,19.85,19.87,19.83,19.86,508600.0,12.8633,12.8763,12.8504,12.8698,508600.0
2009-11-13 14:10:00,19.86,19.86,19.82,19.82,982800.0,12.8698,12.8698,12.8439,12.8439,982800.0
2009-11-13 14:20:00,19.83,19.83,19.78,19.79,956300.0,12.8504,12.8504,12.818,12.8244,956300.0
2009-11-13 14:30:00,19.8,19.8,19.73,19.76,1137100.0,12.8309,12.8309,12.7856,12.805,1137100.0
2009-11-13 14:40:00,19.76,19.82,19.75,19.79,1139200.0,12.805,12.8439,12.7985,12.8244,1139200.0
2009-11-13 14:50:00,19.8,19.8,19.73,19.74,733200.0,12.8309,12.8309,12.7856,12.792,733200.0
2009-11-13 15:00:00,19.73,19.77,19.72,19.76,715200.0,12.7856,12.8115,12.7791,12.805,715200.0
2009-11-13 15:10:00,19.77,19.79,19.74,19.78,1026000.0,12.8115,12.8244,12.792,12.818,1026000.0
2009-11-13 15:20:00,19.78,19.8,19.76,19.77,1304600.0,12.818,12.8309,12.805,12.8115,1304600.0
2009-11-13 15:30:00,19.77,19.83,19.76,19.83,1526500.0,12.8115,12.8504,12.805,12.8504,1526500.0
2009-11-13 15:40:00,19.83,19.9,19.83,19.88,1750400.0,12.8504,12.8957,12.8504,12.8828,1750400.0
2009-11-13 15:50:00,19.88,19.89,19.82,19.82,2941100.0,12.8828,12.8893,12.8439,12.8439,2941100.0
2009-11-16 09:30:00,20.11,20.12,20.01,20.08,4796500.0,13.0318,13.0383,12.967,13.0124,4796500.0
2009-11-16 09:40:00,20.08,20.19,20.08,20.16,3190700.0,13.0124,13.0837,13.0124,13.0642,3190700.0
2009-11-16 09:50:00,20.16,20.23,20.15,20.21,2123600.0,13.0642,13.1096,13.0577,13.0966,2123600.0
2009-11-16 10:00:00,20.22,20.25,20.19,20.23,2216800.0,13.1031,13.1225,13.0837,13.1096,2216800.0
2009-11-16 10:10:00,20.24,20.28,20.23,20.23,2320800.0,13.1161,13.142,13.1096,13.1096,2320800.0
2009-11-16 10:20:00,20.24,20.25,20.2,20.22,1782300.0,13.1161,13.1225,13.0901,13.1031,1782300.0
2009-11-16 10:30:00,20.22,20.24,20.2,20.22,2827400.0,13.1031,13.1161,13.0901,13.1031,2827400.0
2009-11-16 10:40:00,20.22,20.23,20.17,20.18,2875600.0,13.1031,13.1096,13.0707,13.0772,2875600.0
2009-11-16 10:50:00,20.18,20.21,20.17,20.2,670600.0,13.0772,13.0966,13.0707,13.0901,670600.0
2009-11-16 11:00:00,20.21,20.21,20.19,20.21,713800.0,13.0966,13.0966,13.0837,13.0966,713800.0
2009-11-16 11:10:00,20.22,20.22,20.19,20.19,1081600.0,13.1031,13.1031,13.0837,13.0837,1081600.0
2009-11-16 11:20:00,20.2,20.22,20.17,20.19,1177900.0,13.0901,13.1031,13.0707,13.0837,1177900.0
2009-11-16 11:30:00,20.19,20.27,20.18,20.24,1196300.0,13.0837,13.1355,13.0772,13.1161,1196300.0
2009-11-16 11:40:00,20.25,20.26,20.23,20.24,565300.0,13.1225,13.129,13.1096,13.1161,565300.0
2009-11-16 11:50:00,20.25,20.25,20.22,20.24,780700.0,13.1225,13.1225,13.1031,13.1161,780700.0
2009-11-16 12:00:00,20.25,20.29,20.24,20.28,914800.0,13.1225,13.1485,13.1161,13.142,914800.0
2009-11-16 12:10:00,20.28,20.3,20.25,20.27,1137600.0,13.142,13.1549,13.1225,13.1355,1137600.0
2009-11-16 12:20:00,20.28,20.29,20.21,20.24,2317500.0,13.142,13.1485,13.0966,13.1161,2317500.0
2009-11-16 12:30:00,20.24,20.24,20.19,20.21,993400.0,13.1161,13.1161,13.0837,13.0966,993400.0
2009-11-16 12:40:00,20.22,20.23,20.19,20.22,944300.0,13.1031,13.1096,13.0837,13.1031,944300.0
2009-11-16 12:50:00,20.23,20.23,20.17,20.19,2645300.0,13.1096,13.1096,13.0707,13.0837,2645300.0
2009-11-16 13:00:00,20.19,20.21,20.18,20.18,1112400.0,13.0837,13.0966,13.0772,13.0772,1112400.0
2009-11-16 13:10:00,20.19,20.21,20.17,20.19,767200.0,13.0837,13.0966,13.0707,13.0837,767200.0
2009-11-16 13:20:00,20.2,20.2,20.18,20.19,359100.0,13.0901,13.0901,13.0772,13.0837,359100.0
2009-11-16 13:30:00,20.2,20.21,20.19,20.19,866900.0,13.0901,13.0966,13.0837,13.0837,866900.0
2009-11-16 13:40:00,20.2,20.22,20.18,20.21,713900.0,13.0901,13.1031,13.0772,13.0966,713900.0
2009-11-16 13:50:00,20.22,20.24,20.21,20.23,453900.0,13.1031,13.1161,13.0966,13.1096,453900.0
2009-11-16 14:00:00,20.24,20.28,20.23,20.25,1057600.0,13.1161,13.142,13.1096,13.1225,1057600.0
2009-11-16 14:10:00,20.26,20.27,20.23,20.26,764000.0,13.129,13.1355,13.1096,13.129,764000.0
2009-11-16 14:20:00,20.26,20.27,20.24,20.25,402500.0,13.129,13.1355,13.1161,13.1225,402500.0
2009-11-16 14:30:00,20.26,20.29,20.25,20.28,1070100.0,13.129,13.1485,13.1225,13.142,1070100.0
2009-11-16 14:40:00,20.28,20.32,20.26,20.3,2948600.0,13.142,13.1679,13.129,13.1549,2948600.0
2009-11-16 14:50:00,20.3,20.3,20.23,20.27,1463600.0,13.1549,13.1549,13.1096,13.1355,1463600.0
2009-11-16 15:00:00,20.28,20.28,20.24,20.24,986500.0,13.142,13.142,13.1161,13.1161,986500.0
2009-11-16 15:10:00,20.25,20.25,20.17,20.17,1769500.0,13.1225,13.1225,13.0707,13.0707,1769500.0
2009-11-16 15:20:00,20.17,20.24,20.16,20.2,1525200.0,13.0707,13.1161,13.0642,13.0901,1525200.0
2009-11-16 15:30:00,20.21,20.23,20.18,20.22,1427500.0,13.0966,13.1096,13.0772,13.1031,1427500.0
2009-11-16 15:40:00,20.22,20.23,20.18,20.22,1105600.0,13.1031,13.1096,13.0772,13.1031,1105600.0
2009-11-16 15:50:00,20.22,20.26,20.21,20.25,3318400.0,13.1031,13.129,13.0966,13.1225,3318400.0
2009-11-17 09:30:00,20.1,20.14,20.0,20.1,2831400.0,13.0253,13.0513,12.9605,13.0253,2831400.0
2009-11-17 09:40:00,20.09,20.16,20.06,20.13,1729500.0,13.0189,13.0642,12.9994,13.0448,1729500.0
2009-11-17 09:50:00,20.14,20.23,20.13,20.18,1641400.0,13.0513,13.1096,13.0448,13.0772,1641400.0
2009-11-17 10:00:00,20.18,20.2,20.13,20.14,1079200.0,13.0772,13.0901,13.0448,13.0513,1079200.0
2009-11-17 10:10:00,20.14,20.16,20.13,20.15,983200.0,13.0513,13.0642,13.0448,13.0577,983200.0
2009-11-17 10:20:00,20.14,20.19,20.14,20.17,931700.0,13.0513,13.0837,13.0513,13.0707,931700.0
2009-11-17 10:30:00,20.16,20.17,20.11,20.13,994200.0,13.0642,13.0707,13.0318,13.0448,994200.0
2009-11-17 10:40:00,20.12,20.13,20.09,20.11,723600.0,13.0383,13.0448,13.0189,13.0318,723600.0
2009-11-17 10:50:00,20.11,20.13,20.09,20.12,479500.0,13.0318,13.0448,13.0189,13.0383,479500.0
2009-11-17 11:00:00,20.12,20.13,20.09,20.12,555900.0,13.0383,13.0448,13.0189,13.0383,555900.0
2009-11-17 11:10:00,20.13,20.16,20.1,20.13,614000.0,13.0448,13.0642,13.0253,13.0448,614000.0
2009-11-17 11:20:00,20.13,20.18,20.11,20.18,1438900.0,13.0448,13.0772,13.0318,13.0772,1438900.0
2009-11-17 11:30:00,20.17,20.19,20.15,20.19,567800.0,13.0707,13.0837,13.0577,13.0837,567800.0
2009-11-17 11:40:00,20.19,20.19,20.15,20.15,455400.0,13.0837,13.0837,13.0577,13.0577,455400.0
2009-11-17 11:50:00,20.15,20.2,20.15,20.19,716900.0,13.0577,13.0901,13.0577,13.0837,716900.0
2009-11-17 12:00:00,20.18,20.19,20.15,20.18,627500.0,13.0772,13.0837,13.0577,13.0772,627500.0
2009-11-17 12:10:00,20.19,20.22,20.18,20.22,333500.0,13.0837,13.1031,13.0772,13.1031,333500.0
2009-11-17 12:20:00,20.22,20.22,20.2,20.22,428200.0,13.1031,13.1031,13.0901,13.1031,428200.0
2009-11-17 12:30:00,20.22,20.22,20.18,20.18,630100.0,13.1031,13.1031,13.0772,13.0772,630100.0
2009-11-17 12:40:00,20.18,20.19,20.16,20.17,384100.0,13.0772,13.0837,13.0642,13.0707,384100.0
2009-11-17 12:50:00,20.18,20.19,20.17,20.18,219200.0,13.0772,13.0837,13.0707,13.0772,219200.0
2009-11-17 13:00:00,20.18,20.22,20.17,20.2,761600.0,13.0772,13.1031,13.0707,13.0901,761600.0
2009-11-17 13:10:00,20.2,20.27,20.19,20.26,649300.0,13.0901,13.1355,13.0837,13.129,649300.0
2009-11-17 13:20:00,20.26,20.27,20.21,20.21,1091300.0,13.129,13.1355,13.0966,13.0966,1091300.0
2009-11-17 13:30:00,20.21,20.24,20.21,20.24,338500.0,13.0966,13.1161,13.0966,13.1161,338500.0
2009-11-17 13:40:00,20.24,20.28,20.23,20.27,636800.0,13.1161,13.142,13.1096,13.1355,636800.0
2009-11-17 13:50:00,20.27,20.29,20.25,20.28,809800.0,13.1355,13.1485,13.1225,13.142,809800.0
2009-11-17 14:00:00,20.27,20.28,20.26,20.26,427900.0,13.1355,13.142,13.129,13.129,427900.0
2009-11-17 14:10:00,20.27,20.29,20.25,20.29,715200.0,13.1355,13.1485,13.1225,13.1485,715200.0
2009-11-17 14:20:00,20.29,20.3,20.26,20.28,491000.0,13.1485,13.1549,13.129,13.142,491000.0
2009-11-17 14:30:00,20.29,20.29,20.27,20.27,201800.0,13.1485,13.1485,13.1355,13.1355,201800.0
2009-11-17 14:40:00,20.27,20.31,20.27,20.28,1096300.0,13.1355,13.1614,13.1355,13.142,1096300.0
2009-11-17 14:50:00,20.28,20.29,20.25,20.28,810500.0,13.142,13.1485,13.1225,13.142,810500.0
2009-11-17 15:00:00,20.28,20.32,20.28,20.31,668000.0,13.142,13.1679,13.142,13.1614,668000.0
2009-11-17 15:10:00,20.3,20.32,20.3,20.32,684200.0,13.1549,13.1679,13.1549,13.1679,684200.0
2009-11-17 15:20:00,20.32,20.33,20.29,20.29,877500.0,13.1679,13.1744,13.1485,13.1485,877500.0
2009-11-17 15:30:00,20.29,20.35,20.29,20.3,1405500.0,13.1485,13.1873,13.1485,13.1549,1405500.0
2009-11-17 15:40:00,20.3,20.34,20.3,20.33,1150600.0,13.1549,13.1809,13.1549,13.1744,1150600.0
2009-11-17 15:50:00,20.32,20.33,20.28,20.32,2263000.0,13.1679,13.1744,13.142,13.1679,2263000.0
2009-11-18 09:30:00,20.24,20.28,20.18,20.18,2011200.0,13.1161,13.142,13.0772,13.0772,2011200.0
2009-11-18 09:40:00,20.18,20.25,20.16,20.16,1453700.0,13.0772,13.1225,13.0642,13.0642,1453700.0
2009-11-18 09:50:00,20.16,20.16,20.06,20.06,2569700.0,13.0642,13.0642,12.9994,12.9994,2569700.0
2009-11-18 10:00:00,20.06,20.14,20.01,20.14,1906600.0,12.9994,13.0513,12.967,13.0513,1906600.0
2009-11-18 10:10:00,20.14,20.14,20.0,20.08,2132100.0,13.0513,13.0513,12.9605,13.0124,2132100.0
2009-11-18 10:20:00,20.08,20.11,20.05,20.11,532800.0,13.0124,13.0318,12.9929,13.0318,532800.0
2009-11-18 10:30:00,20.1,20.11,20.07,20.11,840500.0,13.0253,13.0318,13.0059,13.0318,840500.0
2009-11-18 10:40:00,20.11,20.14,20.05,20.05,1103300.0,13.0318,13.0513,12.9929,12.9929,1103300.0
2009-11-18 10:50:00,20.06,20.06,20.01,20.03,860800.0,12.9994,12.9994,12.967,12.98,860800.0
2009-11-18 11:00:00,20.03,20.1,20.02,20.06,1172700.0,12.98,13.0253,12.9735,12.9994,1172700.0
2009-11-18 11:10:00,20.06,20.06,20.0,20.04,1071100.0,12.9994,12.9994,12.9605,12.9865,1071100.0
2009-11-18 11:20:00,20.04,20.06,20.02,20.05,522600.0,12.9865,12.9994,12.9735,12.9929,522600.0
2009-11-18 11:30:00,20.05,20.07,20.01,20.01,854500.0,12.9929,13.0059,12.967,12.967,854500.0
2009-11-18 11:40:00,20.01,20.06,20.01,20.05,559400.0,12.967,12.9994,12.967,12.9929,559400.0
2009-11-18 11:50:00,20.04,20.07,20.04,20.07,341300.0,12.9865,13.0059,12.9865,13.0059,341300.0
2009-11-18 12:00:00,20.07,20.08,20.05,20.07,419800.0,13.0059,13.0124,12.9929,13.0059,419800.0
2009-11-18 12:10:00,20.07,20.09,20.06,20.08,463800.0,13.0059,13.0189,12.9994,13.0124,463800.0
2009-11-18 12:20:00,20.08,20.09,20.06,20.08,1006000.0,13.0124,13.0189,12.9994,13.0124,1006000.0
2009-11-18 12:30:00,20.08,20.11,20.07,20.09,827100.0,13.0124,13.0318,13.0059,13.0189,827100.0
2009-11-18 12:40:00,20.1,20.13,20.05,20.12,622600.0,13.0253,13.0448,12.9929,13.0383,622600.0
2009-11-18 12:50:00,20.12,20.13,20.08,20.09,920000.0,13.0383,13.0448,13.0124,13.0189,920000.0
2009-11-18 13:00:00,20.09,20.11,20.07,20.1,794300.0,13.0189,13.0318,13.0059,13.0253,794300.0
2009-11-18 13:10:00,20.1,20.13,20.05,20.06,1050800.0,13.0253,13.0448,12.9929,12.9994,1050800.0
2009-11-18 13:20:00,20.05,20.07,20.03,20.06,782000.0,12.9929,13.0059,12.98,12.9994,782000.0
2009-11-18 13:30:00,20.05,20.1,20.05,20.09,498000.0,12.9929,13.0253,12.9929,13.0189,498000.0
2009-11-18 13:40:00,20.09,20.12,20.08,20.11,642600.0,13.0189,13.0383,13.0124,13.0318,642600.0
2009-11-18 13:50:00,20.11,20.11,20.07,20.07,571700.0,13.0318,13.0318,13.0059,13.0059,571700.0
2009-11-18 14:00:00,20.07,20.13,20.07,20.13,1048400.0,13.0059,13.0448,13.0059,13.0448,1048400.0
2009-11-18 14:10:00,20.13,20.13,20.07,20.1,998000.0,13.0448,13.0448,13.0059,13.0253,998000.0
2009-11-18 14:20:00,20.11,20.12,20.09,20.1,613800.0,13.0318,13.0383,13.0189,13.0253,613800.0
2009-11-18 14:30:00,20.1,20.12,20.09,20.12,357600.0,13.0253,13.0383,13.0189,13.0383,357600.0
2009-11-18 14:40:00,20.12,20.15,20.1,20.14,857900.0,13.0383,13.0577,13.0253,13.0513,857900.0
2009-11-18 14:50:00,20.14,20.15,20.07,20.08,1202800.0,13.0513,13.0577,13.0059,13.0124,1202800.0
2009-11-18 15:00:00,20.08,20.09,20.05,20.07,1146100.0,13.0124,13.0189,12.9929,13.0059,1146100.0
2009-11-18 15:10:00,20.07,20.08,20.05,20.08,1543100.0,13.0059,13.0124,12.9929,13.0124,1543100.0
2009-11-18 15:20:00,20.07,20.09,20.06,20.07,775100.0,13.0059,13.0189,12.9994,13.0059,775100.0
2009-11-18 15:30:00,20.07,20.07,20.01,20.04,1470800.0,13.0059,13.0059,12.967,12.9865,1470800.0
2009-11-18 15:40:00,20.04,20.08,20.04,20.08,969800.0,12.9865,13.0124,12.9865,13.0124,969800.0
2009-11-18 15:50:00,20.08,20.12,20.08,20.12,3120500.0,13.0124,13.0383,13.0124,13.0383,3120500.0
2009-11-19 09:30:00,19.39,19.4,19.17,19.17,8578000.0,12.5652,12.5717,12.4227,12.4227,8578000.0
2009-11-19 09:40:00,19.19,19.2,19.12,19.17,6707300.0,12.4356,12.4421,12.3903,12.4227,6707300.0
2009-11-19 09:50:00,19.17,19.18,19.07,19.09,5870300.0,12.4227,12.4292,12.3579,12.3708,5870300.0
2009-11-19 10:00:00,19.09,19.09,19.03,19.05,5811800.0,12.3708,12.3708,12.3319,12.3449,5811800.0
2009-11-19 10:10:00,19.05,19.11,19.01,19.01,4045500.0,12.3449,12.3838,12.319,12.319,4045500.0
2009-11-19 10:20:00,19.02,19.05,18.95,19.01,6775400.0,12.3255,12.3449,12.2801,12.319,6775400.0
2009-11-19 10:30:00,19.01,19.03,18.97,18.98,3575300.0,12.319,12.3319,12.2931,12.2995,3575300.0
2009-11-19 10:40:00,18.99,19.04,18.98,18.98,2885300.0,12.306,12.3384,12.2995,12.2995,2885300.0
2009-11-19 10:50:00,18.99,19.04,18.97,18.97,2380100.0,12.306,12.3384,12.2931,12.2931,2380100.0
2009-11-19 11:00:00,18.98,19.05,18.97,19.0,3060700.0,12.2995,12.3449,12.2931,12.3125,3060700.0
2009-11-19 11:10:00,19.01,19.08,19.0,19.04,1674000.0,12.319,12.3643,12.3125,12.3384,1674000.0
2009-11-19 11:20:00,19.05,19.05,18.98,19.03,2872700.0,12.3449,12.3449,12.2995,12.3319,2872700.0
2009-11-19 11:30:00,19.03,19.05,18.99,19.04,1963000.0,12.3319,12.3449,12.306,12.3384,1963000.0
2009-11-19 11:40:00,19.03,19.04,19.0,19.02,870100.0,12.3319,12.3384,12.3125,12.3255,870100.0
2009-11-19 11:50:00,19.02,19.08,19.0,19.07,2605600.0,12.3255,12.3643,12.3125,12.3579,2605600.0
2009-11-19 12:00:00,19.08,19.11,19.05,19.07,2510900.0,12.3643,12.3838,12.3449,12.3579,2510900.0
2009-11-19 12:10:00,19.08,19.16,19.07,19.16,2221300.0,12.3643,12.4162,12.3579,12.4162,2221300.0
2009-11-19 12:20:00,19.16,19.19,19.12,19.17,1988600.0,12.4162,12.4356,12.3903,12.4227,1988600.0
2009-11-19 12:30:00,19.17,19.22,19.15,19.16,2007700.0,12.4227,12.4551,12.4097,12.4162,2007700.0
2009-11-19 12:40:00,19.16,19.16,19.13,19.15,1147300.0,12.4162,12.4162,12.3968,12.4097,1147300.0
2009-11-19 12:50:00,19.14,19.16,19.1,19.15,1176400.0,12.4032,12.4162,12.3773,12.4097,1176400.0
2009-11-19 13:00:00,19.15,19.16,19.13,19.13,811000.0,12.4097,12.4162,12.3968,12.3968,811000.0
2009-11-19 13:10:00,19.14,19.16,19.1,19.1,1336900.0,12.4032,12.4162,12.3773,12.3773,1336900.0
2009-11-19 13:20:00,19.11,19.15,19.1,19.15,989600.0,12.3838,12.4097,12.3773,12.4097,989600.0
2009-11-19 13:30:00,19.14,19.18,19.14,19.16,867500.0,12.4032,12.4292,12.4032,12.4162,867500.0
2009-11-19 13:40:00,19.17,19.19,19.15,19.19,978900.0,12.4227,12.4356,12.4097,12.4356,978900.0
2009-11-19 13:50:00,19.19,19.24,19.18,19.2,2030600.0,12.4356,12.468,12.4292,12.4421,2030600.0
2009-11-19 14:00:00,19.21,19.22,19.16,19.17,949300.0,12.4486,12.4551,12.4162,12.4227,949300.0
2009-11-19 14:10:00,19.17,19.19,19.15,19.18,522600.0,12.4227,12.4356,12.4097,12.4292,522600.0
2009-11-19 14:20:00,19.19,19.21,19.16,19.19,1229000.0,12.4356,12.4486,12.4162,12.4356,1229000.0
2009-11-19 14:30:00,19.18,19.27,19.18,19.24,2150500.0,12.4292,12.4875,12.4292,12.468,2150500.0
2009-11-19 14:40:00,19.24,19.33,19.24,19.33,2883700.0,12.468,12.5264,12.468,12.5264,2883700.0
2009-11-19 14:50:00,19.33,19.36,19.31,19.31,2053500.0,12.5264,12.5458,12.5134,12.5134,2053500.0
2009-11-19 15:00:00,19.31,19.32,19.2,19.3,1271100.0,12.5134,12.5199,12.4421,12.5069,1271100.0
2009-11-19 15:10:00,19.29,19.32,19.26,19.32,1308000.0,12.5004,12.5199,12.481,12.5199,1308000.0
2009-11-19 15:20:00,19.31,19.33,19.27,19.28,1894400.0,12.5134,12.5264,12.4875,12.494,1894400.0
2009-11-19 15:30:00,19.28,19.3,19.23,19.3,2716400.0,12.494,12.5069,12.4616,12.5069,2716400.0
2009-11-19 15:40:00,19.29,19.33,19.25,19.32,2230800.0,12.5004,12.5264,12.4745,12.5199,2230800.0
2009-11-19 15:50:00,19.32,19.32,19.25,19.27,5426500.0,12.5199,12.5199,12.4745,12.4875,5426500.0
2009-11-20 09:30:00,19.17,19.24,19.08,19.22,7004200.0,12.4227,12.468,12.3643,12.4551,7004200.0
2009-11-20 09:40:00,19.23,19.27,19.18,19.2,1745000.0,12.4616,12.4875,12.4292,12.4421,1745000.0
2009-11-20 09:50:00,19.2,19.22,19.17,19.19,1312000.0,12.4421,12.4551,12.4227,12.4356,1312000.0
2009-11-20 10:00:00,19.19,19.2,19.11,19.12,1509600.0,12.4356,12.4421,12.3838,12.3903,1509600.0
2009-11-20 10:10:00,19.13,19.19,19.1,19.17,1274700.0,12.3968,12.4356,12.3773,12.4227,1274700.0
2009-11-20 10:20:00,19.17,19.18,19.11,19.17,1348100.0,12.4227,12.4292,12.3838,12.4227,1348100.0
2009-11-20 10:30:00,19.16,19.17,19.14,19.16,554000.0,12.4162,12.4227,12.4032,12.4162,554000.0
2009-11-20 10:40:00,19.15,19.16,19.1,19.16,1156600.0,12.4097,12.4162,12.3773,12.4162,1156600.0
2009-11-20 10:50:00,19.15,19.16,19.11,19.13,1077500.0,12.4097,12.4162,12.3838,12.3968,1077500.0
2009-11-20 11:00:00,19.13,19.17,19.11,19.12,1101900.0,12.3968,12.4227,12.3838,12.3903,1101900.0
2009-11-20 11:10:00,19.13,19.14,19.1,19.12,565700.0,12.3968,12.4032,12.3773,12.3903,565700.0
2009-11-20 11:20:00,19.11,19.12,19.09,19.09,702500.0,12.3838,12.3903,12.3708,12.3708,702500.0
2009-11-20 11:30:00,19.09,19.14,19.08,19.14,1015700.0,12.3708,12.4032,12.3643,12.4032,1015700.0
2009-11-20 11:40:00,19.13,19.15,19.1,19.15,899700.0,12.3968,12.4097,12.3773,12.4097,899700.0
2009-11-20 11:50:00,19.14,19.15,19.13,19.15,364900.0,12.4032,12.4097,12.3968,12.4097,364900.0
2009-11-20 12:00:00,19.14,19.15,19.13,19.14,438100.0,12.4032,12.4097,12.3968,12.4032,438100.0
2009-11-20 12:10:00,19.13,19.17,19.12,19.16,726300.0,12.3968,12.4227,12.3903,12.4162,726300.0
2009-11-20 12:20:00,19.17,19.19,19.14,19.19,1134200.0,12.4227,12.4356,12.4032,12.4356,1134200.0
2009-11-20 12:30:00,19.18,19.2,19.17,19.18,624500.0,12.4292,12.4421,12.4227,12.4292,624500.0
2009-11-20 12:40:00,19.19,19.19,19.16,19.17,400500.0,12.4356,12.4356,12.4162,12.4227,400500.0
2009-11-20 12:50:00,19.16,19.19,19.16,19.19,386400.0,12.4162,12.4356,12.4162,12.4356,386400.0
2009-11-20 13:00:00,19.19,19.21,19.18,19.21,611800.0,12.4356,12.4486,12.4292,12.4486,611800.0
2009-11-20 13:10:00,19.21,19.22,19.17,19.18,618200.0,12.4486,12.4551,12.4227,12.4292,618200.0
2009-11-20 13:20:00,19.18,19.18,19.15,19.16,454600.0,12.4292,12.4292,12.4097,12.4162,454600.0
2009-11-20 13:30:00,19.15,19.17,19.15,19.17,416000.0,12.4097,12.4227,12.4097,12.4227,416000.0
2009-11-20 13:40:00,19.17,19.24,19.16,19.24,578700.0,12.4227,12.468,12.4162,12.468,578700.0
2009-11-20 13:50:00,19.23,19.24,19.18,19.23,740900.0,12.4616,12.468,12.4292,12.4616,740900.0
2009-11-20 14:00:00,19.24,19.25,19.21,19.22,1397500.0,12.468,12.4745,12.4486,12.4551,1397500.0
2009-11-20 14:10:00,19.21,19.23,19.2,19.22,681800.0,12.4486,12.4616,12.4421,12.4551,681800.0
2009-11-20 14:20:00,19.22,19.24,19.2,19.23,1250900.0,12.4551,12.468,12.4421,12.4616,1250900.0
2009-11-20 14:30:00,19.22,19.28,19.21,19.26,1550500.0,12.4551,12.494,12.4486,12.481,1550500.0
2009-11-20 14:40:00,19.26,19.27,19.21,19.22,848000.0,12.481,12.4875,12.4486,12.4551,848000.0
2009-11-20 14:50:00,19.22,19.22,19.17,19.18,807000.0,12.4551,12.4551,12.4227,12.4292,807000.0
2009-11-20 15:00:00,19.17,19.21,19.16,19.18,1489600.0,12.4227,12.4486,12.4162,12.4292,1489600.0
2009-11-20 15:10:00,19.18,19.2,19.16,19.2,759300.0,12.4292,12.4421,12.4162,12.4421,759300.0
2009-11-20 15:20:00,19.2,19.25,19.19,19.22,1527900.0,12.4421,12.4745,12.4356,12.4551,1527900.0
2009-11-20 15:30:00,19.22,19.31,19.22,19.29,1903600.0,12.4551,12.5134,12.4551,12.5004,1903600.0
2009-11-20 15:40:00,19.29,19.31,19.25,19.28,1683700.0,12.5004,12.5134,12.4745,12.494,1683700.0
2009-11-20 15:50:00,19.28,19.29,19.24,19.24,3830800.0,12.494,12.5004,12.468,12.468,3830800.0
2009-11-23 09:30:00,19.48,19.5,19.4,19.43,2780600.0,12.6236,12.6365,12.5717,12.5912,2780600.0
2009-11-23 09:40:00,19.42,19.47,19.41,19.44,1864600.0,12.5847,12.6171,12.5782,12.5976,1864600.0
2009-11-23 09:50:00,19.43,19.45,19.38,19.42,1845900.0,12.5912,12.6041,12.5588,12.5847,1845900.0
2009-11-23 10:00:00,19.42,19.48,19.41,19.45,1727600.0,12.5847,12.6236,12.5782,12.6041,1727600.0
2009-11-23 10:10:00,19.44,19.48,19.44,19.47,834300.0,12.5976,12.6236,12.5976,12.6171,834300.0
2009-11-23 10:20:00,19.48,19.48,19.43,19.46,1199700.0,12.6236,12.6236,12.5912,12.6106,1199700.0
2009-11-23 10:30:00,19.46,19.47,19.44,19.47,1065500.0,12.6106,12.6171,12.5976,12.6171,1065500.0
2009-11-23 10:40:00,19.47,19.47,19.44,19.45,523400.0,12.6171,12.6171,12.5976,12.6041,523400.0
2009-11-23 10:50:00,19.45,19.46,19.43,19.43,1645400.0,12.6041,12.6106,12.5912,12.5912,1645400.0
2009-11-23 11:00:00,19.44,19.46,19.42,19.44,1149100.0,12.5976,12.6106,12.5847,12.5976,1149100.0
2009-11-23 11:10:00,19.43,19.45,19.4,19.41,815500.0,12.5912,12.6041,12.5717,12.5782,815500.0
2009-11-23 11:20:00,19.41,19.43,19.4,19.4,824600.0,12.5782,12.5912,12.5717,12.5717,824600.0
2009-11-23 11:30:00,19.4,19.41,19.37,19.39,829900.0,12.5717,12.5782,12.5523,12.5652,829900.0
2009-11-23 11:40:00,19.38,19.41,19.38,19.4,1045100.0,12.5588,12.5782,12.5588,12.5717,1045100.0
2009-11-23 11:50:00,19.4,19.4,19.39,19.39,219900.0,12.5717,12.5717,12.5652,12.5652,219900.0
2009-11-23 12:00:00,19.39,19.4,19.39,19.4,545400.0,12.5652,12.5717,12.5652,12.5717,545400.0
2009-11-23 12:10:00,19.4,19.41,19.38,19.41,592100.0,12.5717,12.5782,12.5588,12.5782,592100.0
2009-11-23 12:20:00,19.41,19.41,19.39,19.4,1406200.0,12.5782,12.5782,12.5652,12.5717,1406200.0
2009-11-23 12:30:00,19.41,19.41,19.39,19.39,579300.0,12.5782,12.5782,12.5652,12.5652,579300.0
2009-11-23 12:40:00,19.4,19.43,19.39,19.4,1127300.0,12.5717,12.5912,12.5652,12.5717,1127300.0
2009-11-23 12:50:00,19.39,19.4,19.38,19.4,299300.0,12.5652,12.5717,12.5588,12.5717,299300.0
2009-11-23 13:00:00,19.4,19.41,19.39,19.4,662300.0,12.5717,12.5782,12.5652,12.5717,662300.0
2009-11-23 13:10:00,19.39,19.4,19.38,19.39,1409800.0,12.5652,12.5717,12.5588,12.5652,1409800.0
2009-11-23 13:20:00,19.4,19.4,19.39,19.4,442800.0,12.5717,12.5717,12.5652,12.5717,442800.0
2009-11-23 13:30:00,19.4,19.41,19.39,19.39,966300.0,12.5717,12.5782,12.5652,12.5652,966300.0
2009-11-23 13:40:00,19.39,19.4,19.36,19.36,407100.0,12.5652,12.5717,12.5458,12.5458,407100.0
2009-11-23 13:50:00,19.36,19.37,19.34,19.35,677300.0,12.5458,12.5523,12.5328,12.5393,677300.0
2009-11-23 14:00:00,19.35,19.39,19.34,19.38,604000.0,12.5393,12.5652,12.5328,12.5588,604000.0
2009-11-23 14:10:00,19.38,19.38,19.35,19.36,741600.0,12.5588,12.5588,12.5393,12.5458,741600.0
2009-11-23 14:20:00,19.36,19.37,19.33,19.37,742000.0,12.5458,12.5523,12.5264,12.5523,742000.0
2009-11-23 14:30:00,19.36,19.39,19.34,19.37,956000.0,12.5458,12.5652,12.5328,12.5523,956000.0
2009-11-23 14:40:00,19.37,19.38,19.37,19.37,164400.0,12.5523,12.5588,12.5523,12.5523,164400.0
2009-11-23 14:50:00,19.38,19.38,19.32,19.32,663500.0,12.5588,12.5588,12.5199,12.5199,663500.0
2009-11-23 15:00:00,19.33,19.36,19.32,19.36,587700.0,12.5264,12.5458,12.5199,12.5458,587700.0
2009-11-23 15:10:00,19.35,19.37,19.35,19.37,849000.0,12.5393,12.5523,12.5393,12.5523,849000.0
2009-11-23 15:20:00,19.37,19.38,19.35,19.38,651800.0,12.5523,12.5588,12.5393,12.5588,651800.0
2009-11-23 15:30:00,19.38,19.38,19.33,19.34,1488700.0,12.5588,12.5588,12.5264,12.5328,1488700.0
2009-11-23 15:40:00,19.35,19.37,19.33,19.35,1329700.0,12.5393,12.5523,12.5264,12.5393,1329700.0
2009-11-23 15:50:00,19.36,19.41,19.36,19.4,3924900.0,12.5458,12.5782,12.5458,12.5717,3924900.0
2009-11-24 09:30:00,19.45,19.48,19.35,19.37,2181100.0,12.6041,12.6236,12.5393,12.5523,2181100.0
2009-11-24 09:40:00,19.38,19.46,19.31,19.34,2227800.0,12.5588,12.6106,12.5134,12.5328,2227800.0
2009-11-24 09:50:00,19.33,19.34,19.25,19.31,1757300.0,12.5264,12.5328,12.4745,12.5134,1757300.0
2009-11-24 10:00:00,19.31,19.4,19.26,19.28,2236300.0,12.5134,12.5717,12.481,12.494,2236300.0
2009-11-24 10:10:00,19.28,19.35,19.27,19.33,1556000.0,12.494,12.5393,12.4875,12.5264,1556000.0
2009-11-24 10:20:00,19.34,19.34,19.29,19.32,983300.0,12.5328,12.5328,12.5004,12.5199,983300.0
2009-11-24 10:30:00,19.33,19.41,19.32,19.41,1578400.0,12.5264,12.5782,12.5199,12.5782,1578400.0
2009-11-24 10:40:00,19.41,19.42,19.36,19.37,1734800.0,12.5782,12.5847,12.5458,12.5523,1734800.0
2009-11-24 10:50:00,19.37,19.39,19.34,19.37,758600.0,12.5523,12.5652,12.5328,12.5523,758600.0
2009-11-24 11:00:00,19.38,19.43,19.37,19.43,1225700.0,12.5588,12.5912,12.5523,12.5912,1225700.0
2009-11-24 11:10:00,19.43,19.43,19.37,19.39,1276000.0,12.5912,12.5912,12.5523,12.5652,1276000.0
2009-11-24 11:20:00,19.39,19.42,19.38,19.39,1372600.0,12.5652,12.5847,12.5588,12.5652,1372600.0
2009-11-24 11:30:00,19.39,19.42,19.38,19.42,1356800.0,12.5652,12.5847,12.5588,12.5847,1356800.0
2009-11-24 11:40:00,19.42,19.43,19.39,19.42,788300.0,12.5847,12.5912,12.5652,12.5847,788300.0
2009-11-24 11:50:00,19.42,19.45,19.41,19.45,769500.0,12.5847,12.6041,12.5782,12.6041,769500.0
2009-11-24 12:00:00,19.45,19.47,19.44,19.46,933100.0,12.6041,12.6171,12.5976,12.6106,933100.0
2009-11-24 12:10:00,19.47,19.47,19.43,19.43,743000.0,12.6171,12.6171,12.5912,12.5912,743000.0
2009-11-24 12:20:00,19.43,19.44,19.39,19.4,589100.0,12.5912,12.5976,12.5652,12.5717,589100.0
2009-11-24 12:30:00,19.39,19.44,19.39,19.39,1258200.0,12.5652,12.5976,12.5652,12.5652,1258200.0
2009-11-24 12:40:00,19.39,19.4,19.37,19.37,453500.0,12.5652,12.5717,12.5523,12.5523,453500.0
2009-11-24 12:50:00,19.37,19.43,19.35,19.37,422600.0,12.5523,12.5912,12.5393,12.5523,422600.0
2009-11-24 13:00:00,19.38,19.42,19.37,19.41,646200.0,12.5588,12.5847,12.5523,12.5782,646200.0
2009-11-24 13:10:00,19.41,19.44,19.4,19.44,327700.0,12.5782,12.5976,12.5717,12.5976,327700.0
2009-11-24 13:20:00,19.43,19.48,19.43,19.45,869200.0,12.5912,12.6236,12.5912,12.6041,869200.0
2009-11-24 13:30:00,19.45,19.47,19.43,19.47,1124900.0,12.6041,12.6171,12.5912,12.6171,1124900.0
2009-11-24 13:40:00,19.46,19.47,19.45,19.45,326000.0,12.6106,12.6171,12.6041,12.6041,326000.0
2009-11-24 13:50:00,19.45,19.46,19.42,19.43,389700.0,12.6041,12.6106,12.5847,12.5912,389700.0
2009-11-24 14:00:00,19.43,19.46,19.41,19.44,906000.0,12.5912,12.6106,12.5782,12.5976,906000.0
2009-11-24 14:10:00,19.44,19.44,19.38,19.39,1665100.0,12.5976,12.5976,12.5588,12.5652,1665100.0
2009-11-24 14:20:00,19.39,19.43,19.38,19.41,1745300.0,12.5652,12.5912,12.5588,12.5782,1745300.0
2009-11-24 14:30:00,19.41,19.43,19.39,19.41,751100.0,12.5782,12.5912,12.5652,12.5782,751100.0
2009-11-24 14:40:00,19.42,19.5,19.41,19.49,970500.0,12.5847,12.6365,12.5782,12.63,970500.0
2009-11-24 14:50:00,19.49,19.5,19.46,19.47,793800.0,12.63,12.6365,12.6106,12.6171,793800.0
2009-11-24 15:00:00,19.46,19.5,19.46,19.48,811400.0,12.6106,12.6365,12.6106,12.6236,811400.0
2009-11-24 15:10:00,19.48,19.48,19.42,19.42,1114800.0,12.6236,12.6236,12.5847,12.5847,1114800.0
2009-11-24 15:20:00,19.42,19.45,19.4,19.45,762100.0,12.5847,12.6041,12.5717,12.6041,762100.0
2009-11-24 15:30:00,19.44,19.45,19.39,19.42,1879400.0,12.5976,12.6041,12.5652,12.5847,1879400.0
2009-11-24 15:40:00,19.42,19.43,19.38,19.39,994600.0,12.5847,12.5912,12.5588,12.5652,994600.0
2009-11-24 15:50:00,19.39,19.42,19.38,19.38,3138100.0,12.5652,12.5847,12.5588,12.5588,3138100.0
2009-11-25 09:30:00,19.49,19.5,19.41,19.47,2114700.0,12.63,12.6365,12.5782,12.6171,2114700.0
2009-11-25 09:40:00,19.47,19.49,19.42,19.44,3032900.0,12.6171,12.63,12.5847,12.5976,3032900.0
2009-11-25 09:50:00,19.44,19.5,19.43,19.49,1327800.0,12.5976,12.6365,12.5912,12.63,1327800.0
2009-11-25 10:00:00,19.49,19.5,19.43,19.45,2205000.0,12.63,12.6365,12.5912,12.6041,2205000.0
2009-11-25 10:10:00,19.45,19.45,19.4,19.42,1952500.0,12.6041,12.6041,12.5717,12.5847,1952500.0
2009-11-25 10:20:00,19.42,19.43,19.36,19.39,1569600.0,12.5847,12.5912,12.5458,12.5652,1569600.0
2009-11-25 10:30:00,19.39,19.4,19.38,19.4,382400.0,12.5652,12.5717,12.5588,12.5717,382400.0
2009-11-25 10:40:00,19.39,19.41,19.39,19.4,447700.0,12.5652,12.5782,12.5652,12.5717,447700.0
2009-11-25 10:50:00,19.41,19.42,19.39,19.4,884600.0,12.5782,12.5847,12.5652,12.5717,884600.0
2009-11-25 11:00:00,19.4,19.41,19.39,19.41,829000.0,12.5717,12.5782,12.5652,12.5782,829000.0
2009-11-25 11:10:00,19.41,19.41,19.39,19.39,789100.0,12.5782,12.5782,12.5652,12.5652,789100.0
2009-11-25 11:20:00,19.39,19.4,19.38,19.4,899100.0,12.5652,12.5717,12.5588,12.5717,899100.0
2009-11-25 11:30:00,19.4,19.44,19.39,19.42,1286500.0,12.5717,12.5976,12.5652,12.5847,1286500.0
2009-11-25 11:40:00,19.42,19.42,19.39,19.39,647200.0,12.5847,12.5847,12.5652,12.5652,647200.0
2009-11-25 11:50:00,19.4,19.4,19.37,19.37,522500.0,12.5717,12.5717,12.5523,12.5523,522500.0
2009-11-25 12:00:00,19.37,19.38,19.35,19.35,463600.0,12.5523,12.5588,12.5393,12.5393,463600.0
2009-11-25 12:10:00,19.35,19.36,19.32,19.36,1520300.0,12.5393,12.5458,12.5199,12.5458,1520300.0
2009-11-25 12:20:00,19.35,19.37,19.35,19.36,577500.0,12.5393,12.5523,12.5393,12.5458,577500.0
2009-11-25 12:30:00,19.37,19.37,19.34,19.35,447800.0,12.5523,12.5523,12.5328,12.5393,447800.0
2009-11-25 12:40:00,19.34,19.35,19.34,19.35,583700.0,12.5328,12.5393,12.5328,12.5393,583700.0
2009-11-25 12:50:00,19.35,19.35,19.34,19.35,194300.0,12.5393,12.5393,12.5328,12.5393,194300.0
2009-11-25 13:00:00,19.35,19.35,19.33,19.33,320700.0,12.5393,12.5393,12.5264,12.5264,320700.0
2009-11-25 13:10:00,19.34,19.35,19.33,19.35,1024000.0,12.5328,12.5393,12.5264,12.5393,1024000.0
2009-11-25 13:20:00,19.35,19.35,19.34,19.35,731700.0,12.5393,12.5393,12.5328,12.5393,731700.0
2009-11-25 13:30:00,19.34,19.36,19.34,19.36,1166600.0,12.5328,12.5458,12.5328,12.5458,1166600.0
2009-11-25 13:40:00,19.36,19.36,19.34,19.34,1083300.0,12.5458,12.5458,12.5328,12.5328,1083300.0
2009-11-25 13:50:00,19.35,19.35,19.33,19.35,904100.0,12.5393,12.5393,12.5264,12.5393,904100.0
2009-11-25 14:00:00,19.35,19.35,19.28,19.28,1370300.0,12.5393,12.5393,12.494,12.494,1370300.0
2009-11-25 14:10:00,19.29,19.33,19.28,19.32,757900.0,12.5004,12.5264,12.494,12.5199,757900.0
2009-11-25 14:20:00,19.32,19.33,19.29,19.31,1696500.0,12.5199,12.5264,12.5004,12.5134,1696500.0
2009-11-25 14:30:00,19.31,19.34,19.3,19.31,236600.0,12.5134,12.5328,12.5069,12.5134,236600.0
2009-11-25 14:40:00,19.3,19.34,19.3,19.34,635800.0,12.5069,12.5328,12.5069,12.5328,635800.0
2009-11-25 14:50:00,19.33,19.34,19.31,19.32,435300.0,12.5264,12.5328,12.5134,12.5199,435300.0
2009-11-25 15:00:00,19.31,19.34,19.31,19.33,844200.0,12.5134,12.5328,12.5134,12.5264,844200.0
2009-11-25 15:10:00,19.33,19.35,19.31,19.34,1737400.0,12.5264,12.5393,12.5134,12.5328,1737400.0
2009-11-25 15:20:00,19.34,19.37,19.33,19.36,1187500.0,12.5328,12.5523,12.5264,12.5458,1187500.0
2009-11-25 15:30:00,19.37,19.37,19.31,19.32,1696400.0,12.5523,12.5523,12.5134,12.5199,1696400.0
2009-11-25 15:40:00,19.31,19.33,19.29,19.31,1799800.0,12.5134,12.5264,12.5004,12.5134,1799800.0
2009-11-25 15:50:00,19.31,19.36,19.3,19.34,3335200.0,12.5134,12.5458,12.5069,12.5328,3335200.0
2009-11-27 09:30:00,18.91,18.99,18.82,18.93,3096200.0,12.2542,12.306,12.1959,12.2671,3096200.0
2009-11-27 09:40:00,18.93,19.02,18.91,18.97,2532900.0,12.2671,12.3255,12.2542,12.2931,2532900.0
2009-11-27 09:50:00,18.97,18.99,18.92,18.98,2592100.0,12.2931,12.306,12.2607,12.2995,2592100.0
2009-11-27 10:00:00,18.98,19.08,18.93,18.95,2448400.0,12.2995,12.3643,12.2671,12.2801,2448400.0
2009-11-27 10:10:00,18.95,18.98,18.92,18.98,2216800.0,12.2801,12.2995,12.2607,12.2995,2216800.0
2009-11-27 10:20:00,18.98,19.04,18.96,19.04,1497300.0,12.2995,12.3384,12.2866,12.3384,1497300.0
2009-11-27 10:30:00,19.04,19.12,19.01,19.11,1512400.0,12.3384,12.3903,12.319,12.3838,1512400.0
2009-11-27 10:40:00,19.12,19.18,19.11,19.16,871200.0,12.3903,12.4292,12.3838,12.4162,871200.0
2009-11-27 10:50:00,19.16,19.22,19.14,19.16,1010100.0,12.4162,12.4551,12.4032,12.4162,1010100.0
2009-11-27 11:00:00,19.17,19.22,19.15,19.19,1540500.0,12.4227,12.4551,12.4097,12.4356,1540500.0
2009-11-27 11:10:00,19.19,19.22,19.16,19.18,1246000.0,12.4356,12.4551,12.4162,12.4292,1246000.0
2009-11-27 11:20:00,19.18,19.18,19.11,19.14,931100.0,12.4292,12.4292,12.3838,12.4032,931100.0
2009-11-27 11:30:00,19.13,19.15,19.11,19.12,851500.0,12.3968,12.4097,12.3838,12.3903,851500.0
2009-11-27 11:40:00,19.11,19.15,19.1,19.12,868100.0,12.3838,12.4097,12.3773,12.3903,868100.0
2009-11-27 11:50:00,19.12,19.13,19.09,19.1,1296400.0,12.3903,12.3968,12.3708,12.3773,1296400.0
2009-11-27 12:00:00,19.1,19.11,19.04,19.08,1672600.0,12.3773,12.3838,12.3384,12.3643,1672600.0
2009-11-27 12:10:00,19.09,19.13,19.08,19.13,699800.0,12.3708,12.3968,12.3643,12.3968,699800.0
2009-11-27 12:20:00,19.12,19.13,19.05,19.08,930200.0,12.3903,12.3968,12.3449,12.3643,930200.0
2009-11-27 12:30:00,19.07,19.16,19.07,19.16,1104000.0,12.3579,12.4162,12.3579,12.4162,1104000.0
2009-11-27 12:40:00,19.16,19.25,19.15,19.21,1681000.0,12.4162,12.4745,12.4097,12.4486,1681000.0
2009-11-27 12:50:00,19.22,19.22,19.11,19.11,2629900.0,12.4551,12.4551,12.3838,12.3838,2629900.0
2009-11-27 13:00:00,19.11,19.13,19.06,19.08,1171200.0,12.3838,12.3968,12.3514,12.3643,1171200.0
2009-11-27 13:10:00,19.1,19.14,19.06,19.14,74800.0,12.3773,12.4032,12.3514,12.4032,74800.0
2009-11-27 13:20:00,19.12,19.15,19.11,19.14,7400.0,12.3903,12.4097,12.3838,12.4032,7400.0
2009-11-27 13:30:00,19.12,19.14,19.12,19.14,600.0,12.3903,12.4032,12.3903,12.4032,600.0
2009-11-27 13:40:00,19.13,19.13,19.11,19.11,3200.0,12.3968,12.3968,12.3838,12.3838,3200.0
2009-11-27 13:50:00,19.13,19.13,19.13,19.13,200.0,12.3968,12.3968,12.3968,12.3968,200.0
2009-11-27 14:00:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 14:10:00,19.15,19.15,19.15,19.15,1700.0,12.4097,12.4097,12.4097,12.4097,1700.0
2009-11-27 14:20:00,19.15,19.15,19.15,19.15,900.0,12.4097,12.4097,12.4097,12.4097,900.0
2009-11-27 14:30:00,19.14,19.14,19.14,19.14,500.0,12.4032,12.4032,12.4032,12.4032,500.0
2009-11-27 14:40:00,19.14,19.14,19.14,19.14,0.0,12.4032,12.4032,12.4032,12.4032,0.0
2009-11-27 14:50:00,19.13,19.13,19.13,19.13,100.0,12.3968,12.3968,12.3968,12.3968,100.0
2009-11-27 15:00:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:10:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:20:00,19.15,19.15,19.15,19.15,400.0,12.4097,12.4097,12.4097,12.4097,400.0
2009-11-27 15:30:00,19.15,19.15,19.15,19.15,100.0,12.4097,12.4097,12.4097,12.4097,100.0
2009-11-27 15:40:00,19.15,19.15,19.15,19.15,0.0,12.4097,12.4097,12.4097,12.4097,0.0
2009-11-27 15:50:00,19.13,19.16,19.12,19.16,1200.0,12.3968,12.4162,12.3903,12.4162,1200.0
2009-11-30 09:30:00,19.11,19.12,19.0,19.06,2472500.0,12.3838,12.3903,12.3125,12.3514,2472500.0
2009-11-30 09:40:00,19.06,19.09,19.01,19.04,2138300.0,12.3514,12.3708,12.319,12.3384,2138300.0
2009-11-30 09:50:00,19.05,19.05,19.0,19.01,1360400.0,12.3449,12.3449,12.3125,12.319,1360400.0
2009-11-30 10:00:00,19.01,19.05,19.01,19.05,1153900.0,12.319,12.3449,12.319,12.3449,1153900.0
2009-11-30 10:10:00,19.05,19.11,19.02,19.1,1826100.0,12.3449,12.3838,12.3255,12.3773,1826100.0
2009-11-30 10:20:00,19.1,19.14,19.1,19.12,1022600.0,12.3773,12.4032,12.3773,12.3903,1022600.0
2009-11-30 10:30:00,19.13,19.16,19.12,19.16,1228200.0,12.3968,12.4162,12.3903,12.4162,1228200.0
2009-11-30 10:40:00,19.16,19.16,19.12,19.13,1397900.0,12.4162,12.4162,12.3903,12.3968,1397900.0
2009-11-30 10:50:00,19.13,19.14,19.1,19.14,1198800.0,12.3968,12.4032,12.3773,12.4032,1198800.0
2009-11-30 11:00:00,19.14,19.14,19.08,19.09,1652700.0,12.4032,12.4032,12.3643,12.3708,1652700.0
2009-11-30 11:10:00,19.1,19.1,19.06,19.07,780500.0,12.3773,12.3773,12.3514,12.3579,780500.0
2009-11-30 11:20:00,19.07,19.08,19.04,19.04,386600.0,12.3579,12.3643,12.3384,12.3384,386600.0
2009-11-30 11:30:00,19.05,19.05,19.0,19.03,1590300.0,12.3449,12.3449,12.3125,12.3319,1590300.0
2009-11-30 11:40:00,19.03,19.05,19.02,19.04,694700.0,12.3319,12.3449,12.3255,12.3384,694700.0
2009-11-30 11:50:00,19.03,19.04,19.01,19.02,1376100.0,12.3319,12.3384,12.319,12.3255,1376100.0
2009-11-30 12:00:00,19.03,19.05,19.02,19.04,1123900.0,12.3319,12.3449,12.3255,12.3384,1123900.0
2009-11-30 12:10:00,19.05,19.06,19.03,19.06,763700.0,12.3449,12.3514,12.3319,12.3514,763700.0
2009-11-30 12:20:00,19.05,19.07,19.04,19.04,617200.0,12.3449,12.3579,12.3384,12.3384,617200.0
2009-11-30 12:30:00,19.04,19.05,19.02,19.02,573400.0,12.3384,12.3449,12.3255,12.3255,573400.0
2009-11-30 12:40:00,19.02,19.03,19.01,19.02,234900.0,12.3255,12.3319,12.319,12.3255,234900.0
2009-11-30 12:50:00,19.02,19.02,19.01,19.01,219800.0,12.3255,12.3255,12.319,12.319,219800.0
2009-11-30 13:00:00,19.01,19.03,19.01,19.03,313100.0,12.319,12.3319,12.319,12.3319,313100.0
2009-11-30 13:10:00,19.02,19.04,19.02,19.04,303100.0,12.3255,12.3384,12.3255,12.3384,303100.0
2009-11-30 13:20:00,19.04,19.05,19.01,19.04,1666300.0,12.3384,12.3449,12.319,12.3384,1666300.0
2009-11-30 13:30:00,19.04,19.05,19.01,19.03,915200.0,12.3384,12.3449,12.319,12.3319,915200.0
2009-11-30 13:40:00,19.03,19.04,19.01,19.04,739900.0,12.3319,12.3384,12.319,12.3384,739900.0
2009-11-30 13:50:00,19.04,19.1,19.03,19.09,1146600.0,12.3384,12.3773,12.3319,12.3708,1146600.0
2009-11-30 14:00:00,19.09,19.11,19.08,19.11,652100.0,12.3708,12.3838,12.3643,12.3838,652100.0
2009-11-30 14:10:00,19.1,19.13,19.1,19.13,266800.0,12.3773,12.3968,12.3773,12.3968,266800.0
2009-11-30 14:20:00,19.13,19.13,19.09,19.09,623900.0,12.3968,12.3968,12.3708,12.3708,623900.0
2009-11-30 14:30:00,19.1,19.1,19.08,19.08,284200.0,12.3773,12.3773,12.3643,12.3643,284200.0
2009-11-30 14:40:00,19.08,19.09,19.07,19.08,336100.0,12.3643,12.3708,12.3579,12.3643,336100.0
2009-11-30 14:50:00,19.07,19.12,19.06,19.08,476500.0,12.3579,12.3903,12.3514,12.3643,476500.0
2009-11-30 15:00:00,19.08,19.1,19.06,19.09,852800.0,12.3643,12.3773,12.3514,12.3708,852800.0
2009-11-30 15:10:00,19.1,19.18,19.09,19.16,1862900.0,12.3773,12.4292,12.3708,12.4162,1862900.0
2009-11-30 15:20:00,19.16,19.2,19.15,19.17,1360300.0,12.4162,12.4421,12.4097,12.4227,1360300.0
2009-11-30 15:30:00,19.17,19.25,19.17,19.24,1744400.0,12.4227,12.4745,12.4227,12.468,1744400.0
2009-11-30 15:40:00,19.24,19.26,19.21,19.22,1429500.0,12.468,12.481,12.4486,12.4551,1429500.0
2009-11-30 15:50:00,19.21,19.24,19.19,19.2,3797600.0,12.4486,12.468,12.4356,12.4421,3797600.0
2009-12-01 09:30:00,19.47,19.61,19.46,19.59,3381300.0,12.6171,12.7078,12.6106,12.6948,3381300.0
2009-12-01 09:40:00,19.58,19.69,19.58,19.61,3741300.0,12.6884,12.7596,12.6884,12.7078,3741300.0
2009-12-01 09:50:00,19.6,19.67,19.6,19.61,1254300.0,12.7013,12.7467,12.7013,12.7078,1254300.0
2009-12-01 10:00:00,19.61,19.65,19.55,19.55,2981900.0,12.7078,12.7337,12.6689,12.6689,2981900.0
2009-12-01 10:10:00,19.55,19.59,19.52,19.54,1337100.0,12.6689,12.6948,12.6495,12.6624,1337100.0
2009-12-01 10:20:00,19.54,19.56,19.46,19.47,2583500.0,12.6624,12.6754,12.6106,12.6171,2583500.0
2009-12-01 10:30:00,19.47,19.49,19.45,19.47,1664300.0,12.6171,12.63,12.6041,12.6171,1664300.0
2009-12-01 10:40:00,19.47,19.54,19.47,19.53,825700.0,12.6171,12.6624,12.6171,12.656,825700.0
2009-12-01 10:50:00,19.52,19.53,19.48,19.51,717600.0,12.6495,12.656,12.6236,12.643,717600.0
2009-12-01 11:00:00,19.51,19.58,19.51,19.58,1019200.0,12.643,12.6884,12.643,12.6884,1019200.0
2009-12-01 11:10:00,19.58,19.6,19.55,19.59,640300.0,12.6884,12.7013,12.6689,12.6948,640300.0
2009-12-01 11:20:00,19.6,19.61,19.58,19.61,956300.0,12.7013,12.7078,12.6884,12.7078,956300.0
2009-12-01 11:30:00,19.6,19.61,19.56,19.58,621600.0,12.7013,12.7078,12.6754,12.6884,621600.0
2009-12-01 11:40:00,19.58,19.59,19.56,19.58,540300.0,12.6884,12.6948,12.6754,12.6884,540300.0
2009-12-01 11:50:00,19.58,19.64,19.58,19.63,813000.0,12.6884,12.7272,12.6884,12.7208,813000.0
2009-12-01 12:00:00,19.64,19.69,19.63,19.66,1433600.0,12.7272,12.7596,12.7208,12.7402,1433600.0
2009-12-01 12:10:00,19.66,19.68,19.66,19.68,354800.0,12.7402,12.7532,12.7402,12.7532,354800.0
2009-12-01 12:20:00,19.68,19.68,19.65,19.65,480300.0,12.7532,12.7532,12.7337,12.7337,480300.0
2009-12-01 12:30:00,19.65,19.66,19.64,19.64,714400.0,12.7337,12.7402,12.7272,12.7272,714400.0
2009-12-01 12:40:00,19.65,19.65,19.62,19.62,352100.0,12.7337,12.7337,12.7143,12.7143,352100.0
2009-12-01 12:50:00,19.62,19.63,19.62,19.63,182000.0,12.7143,12.7208,12.7143,12.7208,182000.0
2009-12-01 13:00:00,19.62,19.63,19.61,19.61,240300.0,12.7143,12.7208,12.7078,12.7078,240300.0
2009-12-01 13:10:00,19.61,19.64,19.61,19.63,625200.0,12.7078,12.7272,12.7078,12.7208,625200.0
2009-12-01 13:20:00,19.64,19.65,19.61,19.64,748200.0,12.7272,12.7337,12.7078,12.7272,748200.0
2009-12-01 13:30:00,19.65,19.67,19.64,19.67,641000.0,12.7337,12.7467,12.7272,12.7467,641000.0
2009-12-01 13:40:00,19.66,19.67,19.61,19.61,1002800.0,12.7402,12.7467,12.7078,12.7078,1002800.0
2009-12-01 13:50:00,19.61,19.62,19.6,19.61,646400.0,12.7078,12.7143,12.7013,12.7078,646400.0
2009-12-01 14:00:00,19.61,19.62,19.6,19.61,367000.0,12.7078,12.7143,12.7013,12.7078,367000.0
2009-12-01 14:10:00,19.62,19.63,19.61,19.63,283700.0,12.7143,12.7208,12.7078,12.7208,283700.0
2009-12-01 14:20:00,19.62,19.67,19.62,19.67,1166600.0,12.7143,12.7467,12.7143,12.7467,1166600.0
2009-12-01 14:30:00,19.66,19.68,19.64,19.66,1093300.0,12.7402,12.7532,12.7272,12.7402,1093300.0
2009-12-01 14:40:00,19.66,19.69,19.66,19.67,1038400.0,12.7402,12.7596,12.7402,12.7467,1038400.0
2009-12-01 14:50:00,19.68,19.69,19.66,19.67,832700.0,12.7532,12.7596,12.7402,12.7467,832700.0
2009-12-01 15:00:00,19.68,19.69,19.66,19.67,624400.0,12.7532,12.7596,12.7402,12.7467,624400.0
2009-12-01 15:10:00,19.68,19.68,19.67,19.67,507800.0,12.7532,12.7532,12.7467,12.7467,507800.0
2009-12-01 15:20:00,19.67,19.68,19.64,19.66,749400.0,12.7467,12.7532,12.7272,12.7402,749400.0
2009-12-01 15:30:00,19.65,19.67,19.62,19.63,1741100.0,12.7337,12.7467,12.7143,12.7208,1741100.0
2009-12-01 15:40:00,19.63,19.68,19.62,19.67,1260900.0,12.7208,12.7532,12.7143,12.7467,1260900.0
2009-12-01 15:50:00,19.67,19.68,19.6,19.66,3223800.0,12.7467,12.7532,12.7013,12.7402,3223800.0
2009-12-02 09:30:00,19.69,19.77,19.68,19.75,2981400.0,12.7596,12.8115,12.7532,12.7985,2981400.0
2009-12-02 09:40:00,19.76,19.77,19.68,19.74,1579300.0,12.805,12.8115,12.7532,12.792,1579300.0
2009-12-02 09:50:00,19.73,19.77,19.72,19.74,1436800.0,12.7856,12.8115,12.7791,12.792,1436800.0
2009-12-02 10:00:00,19.73,19.8,19.73,19.78,1354800.0,12.7856,12.8309,12.7856,12.818,1354800.0
2009-12-02 10:10:00,19.78,19.84,19.78,19.84,1468200.0,12.818,12.8569,12.818,12.8569,1468200.0
2009-12-02 10:20:00,19.84,19.84,19.78,19.78,1222900.0,12.8569,12.8569,12.818,12.818,1222900.0
2009-12-02 10:30:00,19.79,19.8,19.77,19.79,642200.0,12.8244,12.8309,12.8115,12.8244,642200.0
2009-12-02 10:40:00,19.8,19.81,19.74,19.75,751900.0,12.8309,12.8374,12.792,12.7985,751900.0
2009-12-02 10:50:00,19.75,19.76,19.73,19.76,606400.0,12.7985,12.805,12.7856,12.805,606400.0
2009-12-02 11:00:00,19.76,19.77,19.69,19.7,1005000.0,12.805,12.8115,12.7596,12.7661,1005000.0
2009-12-02 11:10:00,19.7,19.71,19.65,19.67,1025500.0,12.7661,12.7726,12.7337,12.7467,1025500.0
2009-12-02 11:20:00,19.67,19.73,19.67,19.7,1098600.0,12.7467,12.7856,12.7467,12.7661,1098600.0
2009-12-02 11:30:00,19.7,19.71,19.65,19.66,645600.0,12.7661,12.7726,12.7337,12.7402,645600.0
2009-12-02 11:40:00,19.67,19.67,19.63,19.63,394800.0,12.7467,12.7467,12.7208,12.7208,394800.0
2009-12-02 11:50:00,19.63,19.68,19.63,19.68,734400.0,12.7208,12.7532,12.7208,12.7532,734400.0
2009-12-02 12:00:00,19.68,19.69,19.67,19.67,343400.0,12.7532,12.7596,12.7467,12.7467,343400.0
2009-12-02 12:10:00,19.68,19.7,19.65,19.65,451200.0,12.7532,12.7661,12.7337,12.7337,451200.0
2009-12-02 12:20:00,19.65,19.65,19.58,19.64,729400.0,12.7337,12.7337,12.6884,12.7272,729400.0
2009-12-02 12:30:00,19.64,19.66,19.63,19.65,306400.0,12.7272,12.7402,12.7208,12.7337,306400.0
2009-12-02 12:40:00,19.64,19.65,19.58,19.59,750700.0,12.7272,12.7337,12.6884,12.6948,750700.0
2009-12-02 12:50:00,19.59,19.61,19.58,19.6,409500.0,12.6948,12.7078,12.6884,12.7013,409500.0
2009-12-02 13:00:00,19.59,19.6,19.55,19.56,541700.0,12.6948,12.7013,12.6689,12.6754,541700.0
2009-12-02 13:10:00,19.57,19.62,19.56,19.61,1417500.0,12.6819,12.7143,12.6754,12.7078,1417500.0
2009-12-02 13:20:00,19.61,19.64,19.6,19.64,563200.0,12.7078,12.7272,12.7013,12.7272,563200.0
2009-12-02 13:30:00,19.63,19.67,19.63,19.65,304300.0,12.7208,12.7467,12.7208,12.7337,304300.0
2009-12-02 13:40:00,19.66,19.69,19.65,19.68,608800.0,12.7402,12.7596,12.7337,12.7532,608800.0
2009-12-02 13:50:00,19.68,19.7,19.66,19.68,682900.0,12.7532,12.7661,12.7402,12.7532,682900.0
2009-12-02 14:00:00,19.67,19.69,19.66,19.69,992100.0,12.7467,12.7596,12.7402,12.7596,992100.0
2009-12-02 14:10:00,19.68,19.69,19.65,19.66,644500.0,12.7532,12.7596,12.7337,12.7402,644500.0
2009-12-02 14:20:00,19.65,19.68,19.63,19.66,500600.0,12.7337,12.7532,12.7208,12.7402,500600.0
2009-12-02 14:30:00,19.67,19.67,19.62,19.65,650600.0,12.7467,12.7467,12.7143,12.7337,650600.0
2009-12-02 14:40:00,19.65,19.67,19.64,19.67,275800.0,12.7337,12.7467,12.7272,12.7467,275800.0
2009-12-02 14:50:00,19.67,19.67,19.65,19.67,256400.0,12.7467,12.7467,12.7337,12.7467,256400.0
2009-12-02 15:00:00,19.67,19.69,19.66,19.68,433000.0,12.7467,12.7596,12.7402,12.7532,433000.0
2009-12-02 15:10:00,19.68,19.69,19.66,19.68,454600.0,12.7532,12.7596,12.7402,12.7532,454600.0
2009-12-02 15:20:00,19.67,19.69,19.66,19.69,490800.0,12.7467,12.7596,12.7402,12.7596,490800.0
2009-12-02 15:30:00,19.69,19.69,19.66,19.66,612600.0,12.7596,12.7596,12.7402,12.7402,612600.0
2009-12-02 15:40:00,19.67,19.69,19.66,19.68,1311500.0,12.7467,12.7596,12.7402,12.7532,1311500.0
2009-12-02 15:50:00,19.69,19.73,19.67,19.72,2968700.0,12.7596,12.7856,12.7467,12.7791,2968700.0
2009-12-03 09:30:00,19.76,19.87,19.7,19.87,2002700.0,12.805,12.8763,12.7661,12.8763,2002700.0
2009-12-03 09:40:00,19.87,19.9,19.86,19.9,1768900.0,12.8763,12.8957,12.8698,12.8957,1768900.0
2009-12-03 09:50:00,19.89,19.9,19.8,19.82,1444800.0,12.8893,12.8957,12.8309,12.8439,1444800.0
2009-12-03 10:00:00,19.82,19.87,19.78,19.85,2480100.0,12.8439,12.8763,12.818,12.8633,2480100.0
2009-12-03 10:10:00,19.86,19.88,19.78,19.82,1600700.0,12.8698,12.8828,12.818,12.8439,1600700.0
2009-12-03 10:20:00,19.82,19.85,19.81,19.84,774800.0,12.8439,12.8633,12.8374,12.8569,774800.0
2009-12-03 10:30:00,19.84,19.9,19.84,19.9,1613800.0,12.8569,12.8957,12.8569,12.8957,1613800.0
2009-12-03 10:40:00,19.9,19.94,19.83,19.93,2093200.0,12.8957,12.9217,12.8504,12.9152,2093200.0
2009-12-03 10:50:00,19.94,19.97,19.93,19.96,1650500.0,12.9217,12.9411,12.9152,12.9346,1650500.0
2009-12-03 11:00:00,19.96,19.99,19.94,19.94,1105100.0,12.9346,12.9541,12.9217,12.9217,1105100.0
2009-12-03 11:10:00,19.94,19.96,19.93,19.94,1101500.0,12.9217,12.9346,12.9152,12.9217,1101500.0
2009-12-03 11:20:00,19.94,19.96,19.9,19.95,1133200.0,12.9217,12.9346,12.8957,12.9281,1133200.0
2009-12-03 11:30:00,19.95,19.95,19.88,19.88,837400.0,12.9281,12.9281,12.8828,12.8828,837400.0
2009-12-03 11:40:00,19.88,19.91,19.88,19.89,570200.0,12.8828,12.9022,12.8828,12.8893,570200.0
2009-12-03 11:50:00,19.88,19.91,19.87,19.89,429300.0,12.8828,12.9022,12.8763,12.8893,429300.0
2009-12-03 12:00:00,19.89,19.92,19.88,19.92,451700.0,12.8893,12.9087,12.8828,12.9087,451700.0
2009-12-03 12:10:00,19.91,19.95,19.91,19.93,671300.0,12.9022,12.9281,12.9022,12.9152,671300.0
2009-12-03 12:20:00,19.93,19.95,19.91,19.92,529900.0,12.9152,12.9281,12.9022,12.9087,529900.0
2009-12-03 12:30:00,19.91,19.94,19.9,19.91,566700.0,12.9022,12.9217,12.8957,12.9022,566700.0
2009-12-03 12:40:00,19.92,19.93,19.91,19.93,215600.0,12.9087,12.9152,12.9022,12.9152,215600.0
2009-12-03 12:50:00,19.92,19.98,19.92,19.97,650600.0,12.9087,12.9476,12.9087,12.9411,650600.0
2009-12-03 13:00:00,19.98,19.98,19.94,19.94,887900.0,12.9476,12.9476,12.9217,12.9217,887900.0
2009-12-03 13:10:00,19.95,19.99,19.94,19.98,852600.0,12.9281,12.9541,12.9217,12.9476,852600.0
2009-12-03 13:20:00,19.98,19.98,19.96,19.96,287700.0,12.9476,12.9476,12.9346,12.9346,287700.0
2009-12-03 13:30:00,19.96,19.99,19.96,19.99,416800.0,12.9346,12.9541,12.9346,12.9541,416800.0
2009-12-03 13:40:00,19.98,20.0,19.97,19.99,629300.0,12.9476,12.9605,12.9411,12.9541,629300.0
2009-12-03 13:50:00,20.0,20.04,19.98,20.03,1857200.0,12.9605,12.9865,12.9476,12.98,1857200.0
2009-12-03 14:00:00,20.03,20.08,20.02,20.04,1691800.0,12.98,13.0124,12.9735,12.9865,1691800.0
2009-12-03 14:10:00,20.04,20.06,20.01,20.03,901300.0,12.9865,12.9994,12.967,12.98,901300.0
2009-12-03 14:20:00,20.03,20.05,20.02,20.03,566200.0,12.98,12.9929,12.9735,12.98,566200.0
2009-12-03 14:30:00,20.03,20.04,20.02,20.03,616600.0,12.98,12.9865,12.9735,12.98,616600.0
2009-12-03 14:40:00,20.02,20.07,20.02,20.02,1158800.0,12.9735,13.0059,12.9735,12.9735,1158800.0
2009-12-03 14:50:00,20.02,20.03,19.99,19.99,1111300.0,12.9735,12.98,12.9541,12.9541,1111300.0
2009-12-03 15:00:00,19.99,20.02,19.98,20.0,852400.0,12.9541,12.9735,12.9476,12.9605,852400.0
2009-12-03 15:10:00,20.0,20.02,19.98,19.98,1043300.0,12.9605,12.9735,12.9476,12.9476,1043300.0
2009-12-03 15:20:00,19.98,20.01,19.97,19.98,1521500.0,12.9476,12.967,12.9411,12.9476,1521500.0
2009-12-03 15:30:00,19.98,20.01,19.97,19.98,1094100.0,12.9476,12.967,12.9411,12.9476,1094100.0
2009-12-03 15:40:00,19.98,19.98,19.92,19.92,2758600.0,12.9476,12.9476,12.9087,12.9087,2758600.0
2009-12-03 15:50:00,19.92,19.92,19.84,19.87,5220100.0,12.9087,12.9087,12.8569,12.8763,5220100.0
2009-12-04 09:30:00,20.19,20.32,20.17,20.28,4633200.0,13.0837,13.1679,13.0707,13.142,4633200.0
2009-12-04 09:40:00,20.29,20.45,20.24,20.45,4436000.0,13.1485,13.2521,13.1161,13.2521,4436000.0
2009-12-04 09:50:00,20.44,20.46,20.39,20.42,3241300.0,13.2457,13.2586,13.2133,13.2327,3241300.0
2009-12-04 10:00:00,20.43,20.5,20.42,20.46,5058500.0,13.2392,13.2845,13.2327,13.2586,5058500.0
2009-12-04 10:10:00,20.47,20.51,20.43,20.43,3744800.0,13.2651,13.291,13.2392,13.2392,3744800.0
2009-12-04 10:20:00,20.43,20.57,20.41,20.55,3242600.0,13.2392,13.3299,13.2262,13.3169,3242600.0
2009-12-04 10:30:00,20.55,20.59,20.53,20.59,2898800.0,13.3169,13.3429,13.304,13.3429,2898800.0
2009-12-04 10:40:00,20.59,20.59,20.5,20.5,1760400.0,13.3429,13.3429,13.2845,13.2845,1760400.0
2009-12-04 10:50:00,20.5,20.51,20.41,20.45,2958900.0,13.2845,13.291,13.2262,13.2521,2958900.0
2009-12-04 11:00:00,20.45,20.47,20.43,20.45,2104000.0,13.2521,13.2651,13.2392,13.2521,2104000.0
2009-12-04 11:10:00,20.45,20.47,20.36,20.4,2220300.0,13.2521,13.2651,13.1938,13.2197,2220300.0
2009-12-04 11:20:00,20.4,20.43,20.32,20.32,1747900.0,13.2197,13.2392,13.1679,13.1679,1747900.0
2009-12-04 11:30:00,20.32,20.34,20.22,20.22,2588000.0,13.1679,13.1809,13.1031,13.1031,2588000.0
2009-12-04 11:40:00,20.22,20.3,20.15,20.29,3663300.0,13.1031,13.1549,13.0577,13.1485,3663300.0
2009-12-04 11:50:00,20.29,20.37,20.27,20.31,1881500.0,13.1485,13.2003,13.1355,13.1614,1881500.0
2009-12-04 12:00:00,20.31,20.31,20.24,20.3,991900.0,13.1614,13.1614,13.1161,13.1549,991900.0
2009-12-04 12:10:00,20.3,20.33,20.27,20.27,1051600.0,13.1549,13.1744,13.1355,13.1355,1051600.0
2009-12-04 12:20:00,20.27,20.29,20.21,20.29,904300.0,13.1355,13.1485,13.0966,13.1485,904300.0
2009-12-04 12:30:00,20.29,20.34,20.28,20.31,842100.0,13.1485,13.1809,13.142,13.1614,842100.0
2009-12-04 12:40:00,20.3,20.34,20.29,20.29,560300.0,13.1549,13.1809,13.1485,13.1485,560300.0
2009-12-04 12:50:00,20.29,20.32,20.28,20.29,661100.0,13.1485,13.1679,13.142,13.1485,661100.0
2009-12-04 13:00:00,20.29,20.31,20.26,20.27,648300.0,13.1485,13.1614,13.129,13.1355,648300.0
2009-12-04 13:10:00,20.27,20.28,20.22,20.27,859400.0,13.1355,13.142,13.1031,13.1355,859400.0
2009-12-04 13:20:00,20.28,20.28,20.25,20.26,794800.0,13.142,13.142,13.1225,13.129,794800.0
2009-12-04 13:30:00,20.26,20.31,20.25,20.29,1505100.0,13.129,13.1614,13.1225,13.1485,1505100.0
2009-12-04 13:40:00,20.3,20.32,20.28,20.28,1330600.0,13.1549,13.1679,13.142,13.142,1330600.0
2009-12-04 13:50:00,20.28,20.31,20.25,20.28,1476700.0,13.142,13.1614,13.1225,13.142,1476700.0
2009-12-04 14:00:00,20.29,20.29,20.24,20.24,1284900.0,13.1485,13.1485,13.1161,13.1161,1284900.0
2009-12-04 14:10:00,20.24,20.31,20.23,20.26,1495400.0,13.1161,13.1614,13.1096,13.129,1495400.0
2009-12-04 14:20:00,20.26,20.32,20.25,20.31,1778700.0,13.129,13.1679,13.1225,13.1614,1778700.0
2009-12-04 14:30:00,20.32,20.39,20.31,20.36,1721000.0,13.1679,13.2133,13.1614,13.1938,1721000.0
2009-12-04 14:40:00,20.36,20.37,20.31,20.32,882300.0,13.1938,13.2003,13.1614,13.1679,882300.0
2009-12-04 14:50:00,20.32,20.4,20.3,20.39,1494300.0,13.1679,13.2197,13.1549,13.2133,1494300.0
2009-12-04 15:00:00,20.38,20.42,20.36,20.38,1424200.0,13.2068,13.2327,13.1938,13.2068,1424200.0
2009-12-04 15:10:00,20.38,20.44,20.38,20.43,1331400.0,13.2068,13.2457,13.2068,13.2392,1331400.0
2009-12-04 15:20:00,20.44,20.5,20.43,20.49,2704800.0,13.2457,13.2845,13.2392,13.2781,2704800.0
2009-12-04 15:30:00,20.49,20.51,20.42,20.43,1986500.0,13.2781,13.291,13.2327,13.2392,1986500.0
2009-12-04 15:40:00,20.43,20.52,20.4,20.49,3206900.0,13.2392,13.2975,13.2197,13.2781,3206900.0
2009-12-04 15:50:00,20.5,20.5,20.45,20.46,4627100.0,13.2845,13.2845,13.2521,13.2586,4627100.0
2009-12-07 09:30:00,20.21,20.51,20.19,20.38,3032900.0,13.0966,13.291,13.0837,13.2068,3032900.0
2009-12-07 09:40:00,20.38,20.39,20.28,20.38,2418200.0,13.2068,13.2133,13.142,13.2068,2418200.0
2009-12-07 09:50:00,20.39,20.48,20.38,20.43,1784700.0,13.2133,13.2716,13.2068,13.2392,1784700.0
2009-12-07 10:00:00,20.43,20.43,20.36,20.37,1252900.0,13.2392,13.2392,13.1938,13.2003,1252900.0
2009-12-07 10:10:00,20.37,20.42,20.35,20.42,1805500.0,13.2003,13.2327,13.1873,13.2327,1805500.0
2009-12-07 10:20:00,20.41,20.42,20.35,20.38,1147500.0,13.2262,13.2327,13.1873,13.2068,1147500.0
2009-12-07 10:30:00,20.38,20.42,20.33,20.33,1808600.0,13.2068,13.2327,13.1744,13.1744,1808600.0
2009-12-07 10:40:00,20.34,20.41,20.33,20.38,1322200.0,13.1809,13.2262,13.1744,13.2068,1322200.0
2009-12-07 10:50:00,20.39,20.41,20.37,20.38,1075500.0,13.2133,13.2262,13.2003,13.2068,1075500.0
2009-12-07 11:00:00,20.39,20.39,20.35,20.35,807800.0,13.2133,13.2133,13.1873,13.1873,807800.0
2009-12-07 11:10:00,20.35,20.36,20.34,20.35,724700.0,13.1873,13.1938,13.1809,13.1873,724700.0
2009-12-07 11:20:00,20.36,20.38,20.33,20.35,846100.0,13.1938,13.2068,13.1744,13.1873,846100.0
2009-12-07 11:30:00,20.35,20.4,20.35,20.38,945000.0,13.1873,13.2197,13.1873,13.2068,945000.0
2009-12-07 11:40:00,20.38,20.4,20.36,20.36,569200.0,13.2068,13.2197,13.1938,13.1938,569200.0
2009-12-07 11:50:00,20.36,20.37,20.3,20.31,1517200.0,13.1938,13.2003,13.1549,13.1614,1517200.0
2009-12-07 12:00:00,20.31,20.31,20.26,20.31,1540900.0,13.1614,13.1614,13.129,13.1614,1540900.0
2009-12-07 12:10:00,20.31,20.31,20.28,20.28,421300.0,13.1614,13.1614,13.142,13.142,421300.0
2009-12-07 12:20:00,20.28,20.29,20.26,20.27,798800.0,13.142,13.1485,13.129,13.1355,798800.0
2009-12-07 12:30:00,20.26,20.35,20.26,20.31,854700.0,13.129,13.1873,13.129,13.1614,854700.0
2009-12-07 12:40:00,20.31,20.34,20.3,20.32,698200.0,13.1614,13.1809,13.1549,13.1679,698200.0
2009-12-07 12:50:00,20.32,20.34,20.31,20.32,488400.0,13.1679,13.1809,13.1614,13.1679,488400.0
2009-12-07 13:00:00,20.33,20.33,20.31,20.33,213700.0,13.1744,13.1744,13.1614,13.1744,213700.0
2009-12-07 13:10:00,20.32,20.35,20.32,20.32,563700.0,13.1679,13.1873,13.1679,13.1679,563700.0
2009-12-07 13:20:00,20.33,20.34,20.31,20.31,593500.0,13.1744,13.1809,13.1614,13.1614,593500.0
2009-12-07 13:30:00,20.3,20.33,20.3,20.33,427200.0,13.1549,13.1744,13.1549,13.1744,427200.0
2009-12-07 13:40:00,20.33,20.4,20.32,20.39,1408000.0,13.1744,13.2197,13.1679,13.2133,1408000.0
2009-12-07 13:50:00,20.38,20.42,20.35,20.4,1146900.0,13.2068,13.2327,13.1873,13.2197,1146900.0
2009-12-07 14:00:00,20.4,20.41,20.38,20.39,661900.0,13.2197,13.2262,13.2068,13.2133,661900.0
2009-12-07 14:10:00,20.38,20.4,20.36,20.37,460600.0,13.2068,13.2197,13.1938,13.2003,460600.0
2009-12-07 14:20:00,20.37,20.38,20.34,20.34,814200.0,13.2003,13.2068,13.1809,13.1809,814200.0
2009-12-07 14:30:00,20.33,20.33,20.25,20.29,1361900.0,13.1744,13.1744,13.1225,13.1485,1361900.0
2009-12-07 14:40:00,20.28,20.29,20.24,20.26,1220800.0,13.142,13.1485,13.1161,13.129,1220800.0
2009-12-07 14:50:00,20.26,20.31,20.25,20.29,839900.0,13.129,13.1614,13.1225,13.1485,839900.0
2009-12-07 15:00:00,20.3,20.33,20.26,20.32,1212900.0,13.1549,13.1744,13.129,13.1679,1212900.0
2009-12-07 15:10:00,20.33,20.37,20.31,20.31,841400.0,13.1744,13.2003,13.1614,13.1614,841400.0
2009-12-07 15:20:00,20.32,20.34,20.29,20.33,914300.0,13.1679,13.1809,13.1485,13.1744,914300.0
2009-12-07 15:30:00,20.32,20.38,20.32,20.33,766400.0,13.1679,13.2068,13.1679,13.1744,766400.0
2009-12-07 15:40:00,20.34,20.38,20.33,20.37,1764600.0,13.1809,13.2068,13.1744,13.2003,1764600.0
2009-12-07 15:50:00,20.37,20.46,20.33,20.36,3242400.0,13.2003,13.2586,13.1744,13.1938,3242400.0
2009-12-08 09:30:00,20.25,20.28,19.92,20.02,5172600.0,13.1225,13.142,12.9087,12.9735,5172600.0
2009-12-08 09:40:00,20.02,20.07,19.92,19.93,3976100.0,12.9735,13.0059,12.9087,12.9152,3976100.0
2009-12-08 09:50:00,19.93,20.01,19.91,19.97,3244300.0,12.9152,12.967,12.9022,12.9411,3244300.0
2009-12-08 10:00:00,19.98,19.99,19.92,19.96,1616200.0,12.9476,12.9541,12.9087,12.9346,1616200.0
2009-12-08 10:10:00,19.96,19.98,19.91,19.95,2192200.0,12.9346,12.9476,12.9022,12.9281,2192200.0
2009-12-08 10:20:00,19.96,19.99,19.9,19.91,2152100.0,12.9346,12.9541,12.8957,12.9022,2152100.0
2009-12-08 10:30:00,19.91,19.94,19.9,19.92,1018100.0,12.9022,12.9217,12.8957,12.9087,1018100.0
2009-12-08 10:40:00,19.92,19.93,19.84,19.84,2744000.0,12.9087,12.9152,12.8569,12.8569,2744000.0
2009-12-08 10:50:00,19.84,19.89,19.81,19.82,2475600.0,12.8569,12.8893,12.8374,12.8439,2475600.0
2009-12-08 11:00:00,19.82,19.88,19.8,19.88,2758500.0,12.8439,12.8828,12.8309,12.8828,2758500.0
2009-12-08 11:10:00,19.87,19.93,19.86,19.9,1406100.0,12.8763,12.9152,12.8698,12.8957,1406100.0
2009-12-08 11:20:00,19.9,19.96,19.87,19.95,1704700.0,12.8957,12.9346,12.8763,12.9281,1704700.0
2009-12-08 11:30:00,19.95,20.02,19.91,20.02,1760700.0,12.9281,12.9735,12.9022,12.9735,1760700.0
2009-12-08 11:40:00,20.02,20.12,20.01,20.11,1954900.0,12.9735,13.0383,12.967,13.0318,1954900.0
2009-12-08 11:50:00,20.11,20.14,20.06,20.08,1480600.0,13.0318,13.0513,12.9994,13.0124,1480600.0
2009-12-08 12:00:00,20.08,20.1,20.04,20.06,767400.0,13.0124,13.0253,12.9865,12.9994,767400.0
2009-12-08 12:10:00,20.06,20.09,20.06,20.06,747100.0,12.9994,13.0189,12.9994,12.9994,747100.0
2009-12-08 12:20:00,20.07,20.07,20.02,20.02,527800.0,13.0059,13.0059,12.9735,12.9735,527800.0
2009-12-08 12:30:00,20.03,20.04,20.0,20.01,743900.0,12.98,12.9865,12.9605,12.967,743900.0
2009-12-08 12:40:00,20.01,20.06,20.0,20.05,493500.0,12.967,12.9994,12.9605,12.9929,493500.0
2009-12-08 12:50:00,20.05,20.08,20.03,20.08,621100.0,12.9929,13.0124,12.98,13.0124,621100.0
2009-12-08 13:00:00,20.08,20.09,20.05,20.08,1034500.0,13.0124,13.0189,12.9929,13.0124,1034500.0
2009-12-08 13:10:00,20.08,20.08,20.01,20.02,824200.0,13.0124,13.0124,12.967,12.9735,824200.0
2009-12-08 13:20:00,20.02,20.06,20.0,20.0,827400.0,12.9735,12.9994,12.9605,12.9605,827400.0
2009-12-08 13:30:00,20.0,20.07,20.0,20.03,468500.0,12.9605,13.0059,12.9605,12.98,468500.0
2009-12-08 13:40:00,20.03,20.06,20.01,20.06,640800.0,12.98,12.9994,12.967,12.9994,640800.0
2009-12-08 13:50:00,20.06,20.09,20.03,20.05,570200.0,12.9994,13.0189,12.98,12.9929,570200.0
2009-12-08 14:00:00,20.05,20.07,20.02,20.06,608300.0,12.9929,13.0059,12.9735,12.9994,608300.0
2009-12-08 14:10:00,20.07,20.07,20.02,20.03,676100.0,13.0059,13.0059,12.9735,12.98,676100.0
2009-12-08 14:20:00,20.03,20.03,20.0,20.01,818600.0,12.98,12.98,12.9605,12.967,818600.0
2009-12-08 14:30:00,20.01,20.04,20.0,20.0,857700.0,12.967,12.9865,12.9605,12.9605,857700.0
2009-12-08 14:40:00,20.0,20.03,19.99,20.01,841500.0,12.9605,12.98,12.9541,12.967,841500.0
2009-12-08 14:50:00,20.01,20.01,19.93,19.96,2002900.0,12.967,12.967,12.9152,12.9346,2002900.0
2009-12-08 15:00:00,19.96,19.97,19.93,19.95,1807000.0,12.9346,12.9411,12.9152,12.9281,1807000.0
2009-12-08 15:10:00,19.95,19.99,19.93,19.94,1024200.0,12.9281,12.9541,12.9152,12.9217,1024200.0
2009-12-08 15:20:00,19.94,19.99,19.93,19.99,1163400.0,12.9217,12.9541,12.9152,12.9541,1163400.0
2009-12-08 15:30:00,19.99,20.07,19.93,19.93,906200.0,12.9541,13.0059,12.9152,12.9152,906200.0
2009-12-08 15:40:00,19.94,19.98,19.93,19.98,1054800.0,12.9217,12.9476,12.9152,12.9476,1054800.0
2009-12-08 15:50:00,19.98,20.0,19.95,19.99,3701100.0,12.9476,12.9605,12.9281,12.9541,3701100.0
2009-12-09 09:30:00,19.98,20.01,19.8,19.83,3750300.0,12.9476,12.967,12.8309,12.8504,3750300.0
2009-12-09 09:40:00,19.83,19.84,19.73,19.73,2406500.0,12.8504,12.8569,12.7856,12.7856,2406500.0
2009-12-09 09:50:00,19.73,19.78,19.73,19.76,1257000.0,12.7856,12.818,12.7856,12.805,1257000.0
2009-12-09 10:00:00,19.75,19.83,19.75,19.82,1578500.0,12.7985,12.8504,12.7985,12.8439,1578500.0
2009-12-09 10:10:00,19.83,19.83,19.77,19.77,1020900.0,12.8504,12.8504,12.8115,12.8115,1020900.0
2009-12-09 10:20:00,19.78,19.83,19.77,19.82,812700.0,12.818,12.8504,12.8115,12.8439,812700.0
2009-12-09 10:30:00,19.82,19.85,19.77,19.79,1509900.0,12.8439,12.8633,12.8115,12.8244,1509900.0
2009-12-09 10:40:00,19.79,19.84,19.77,19.8,2647800.0,12.8244,12.8569,12.8115,12.8309,2647800.0
2009-12-09 10:50:00,19.8,19.85,19.8,19.81,1578800.0,12.8309,12.8633,12.8309,12.8374,1578800.0
2009-12-09 11:00:00,19.82,19.86,19.81,19.82,1790900.0,12.8439,12.8698,12.8374,12.8439,1790900.0
2009-12-09 11:10:00,19.82,19.84,19.79,19.83,882600.0,12.8439,12.8569,12.8244,12.8504,882600.0
2009-12-09 11:20:00,19.83,19.83,19.79,19.8,761200.0,12.8504,12.8504,12.8244,12.8309,761200.0
2009-12-09 11:30:00,19.8,19.82,19.75,19.76,1066600.0,12.8309,12.8439,12.7985,12.805,1066600.0
2009-12-09 11:40:00,19.76,19.77,19.74,19.74,731800.0,12.805,12.8115,12.792,12.792,731800.0
2009-12-09 11:50:00,19.74,19.75,19.73,19.73,746400.0,12.792,12.7985,12.7856,12.7856,746400.0
2009-12-09 12:00:00,19.74,19.76,19.73,19.74,857100.0,12.792,12.805,12.7856,12.792,857100.0
2009-12-09 12:10:00,19.75,19.75,19.72,19.73,687700.0,12.7985,12.7985,12.7791,12.7856,687700.0
2009-12-09 12:20:00,19.73,19.76,19.71,19.75,1114400.0,12.7856,12.805,12.7726,12.7985,1114400.0
2009-12-09 12:30:00,19.75,19.79,19.74,19.76,1512200.0,12.7985,12.8244,12.792,12.805,1512200.0
2009-12-09 12:40:00,19.76,19.77,19.73,19.73,884000.0,12.805,12.8115,12.7856,12.7856,884000.0
2009-12-09 12:50:00,19.74,19.75,19.72,19.74,568700.0,12.792,12.7985,12.7791,12.792,568700.0
2009-12-09 13:00:00,19.75,19.75,19.72,19.75,918900.0,12.7985,12.7985,12.7791,12.7985,918900.0
2009-12-09 13:10:00,19.75,19.77,19.73,19.76,312900.0,12.7985,12.8115,12.7856,12.805,312900.0
2009-12-09 13:20:00,19.76,19.77,19.74,19.75,718200.0,12.805,12.8115,12.792,12.7985,718200.0
2009-12-09 13:30:00,19.75,19.77,19.74,19.76,605700.0,12.7985,12.8115,12.792,12.805,605700.0
2009-12-09 13:40:00,19.76,19.77,19.73,19.75,1357200.0,12.805,12.8115,12.7856,12.7985,1357200.0
2009-12-09 13:50:00,19.75,19.76,19.72,19.74,708800.0,12.7985,12.805,12.7791,12.792,708800.0
2009-12-09 14:00:00,19.73,19.8,19.72,19.8,1486200.0,12.7856,12.8309,12.7791,12.8309,1486200.0
2009-12-09 14:10:00,19.79,19.83,19.79,19.82,1264400.0,12.8244,12.8504,12.8244,12.8439,1264400.0
2009-12-09 14:20:00,19.82,19.87,19.81,19.82,1880800.0,12.8439,12.8763,12.8374,12.8439,1880800.0
2009-12-09 14:30:00,19.82,19.9,19.81,19.88,2123400.0,12.8439,12.8957,12.8374,12.8828,2123400.0
2009-12-09 14:40:00,19.88,19.9,19.87,19.9,740900.0,12.8828,12.8957,12.8763,12.8957,740900.0
2009-12-09 14:50:00,19.9,19.9,19.88,19.9,455600.0,12.8957,12.8957,12.8828,12.8957,455600.0
2009-12-09 15:00:00,19.89,19.98,19.89,19.98,1125200.0,12.8893,12.9476,12.8893,12.9476,1125200.0
2009-12-09 15:10:00,19.98,20.04,19.95,20.03,2263300.0,12.9476,12.9865,12.9281,12.98,2263300.0
2009-12-09 15:20:00,20.04,20.08,20.02,20.04,1980600.0,12.9865,13.0124,12.9735,12.9865,1980600.0
2009-12-09 15:30:00,20.03,20.04,19.95,19.95,938700.0,12.98,12.9865,12.9281,12.9281,938700.0
2009-12-09 15:40:00,19.96,20.03,19.95,20.01,1047200.0,12.9346,12.98,12.9281,12.967,1047200.0
2009-12-09 15:50:00,20.01,20.03,19.97,20.01,2487400.0,12.967,12.98,12.9411,12.967,2487400.0
2009-12-10 09:30:00,20.16,20.23,20.09,20.13,2012800.0,13.0642,13.1096,13.0189,13.0448,2012800.0
2009-12-10 09:40:00,20.13,20.2,20.12,20.2,1149900.0,13.0448,13.0901,13.0383,13.0901,1149900.0
2009-12-10 09:50:00,20.2,20.26,20.17,20.22,2062300.0,13.0901,13.129,13.0707,13.1031,2062300.0
2009-12-10 10:00:00,20.21,20.23,20.09,20.12,1342900.0,13.0966,13.1096,13.0189,13.0383,1342900.0
2009-12-10 10:10:00,20.12,20.14,20.09,20.11,751500.0,13.0383,13.0513,13.0189,13.0318,751500.0
2009-12-10 10:20:00,20.12,20.15,20.08,20.12,1002800.0,13.0383,13.0577,13.0124,13.0383,1002800.0
2009-12-10 10:30:00,20.13,20.14,20.03,20.06,1860600.0,13.0448,13.0513,12.98,12.9994,1860600.0
2009-12-10 10:40:00,20.06,20.14,20.04,20.12,2210300.0,12.9994,13.0513,12.9865,13.0383,2210300.0
2009-12-10 10:50:00,20.11,20.13,20.05,20.08,2067900.0,13.0318,13.0448,12.9929,13.0124,2067900.0
2009-12-10 11:00:00,20.07,20.13,20.06,20.13,2113200.0,13.0059,13.0448,12.9994,13.0448,2113200.0
2009-12-10 11:10:00,20.13,20.18,20.12,20.18,605500.0,13.0448,13.0772,13.0383,13.0772,605500.0
2009-12-10 11:20:00,20.18,21.14,20.13,20.15,862200.0,13.0772,13.6993,13.0448,13.0577,862200.0
2009-12-10 11:30:00,20.16,20.18,20.11,20.13,825500.0,13.0642,13.0772,13.0318,13.0448,825500.0
2009-12-10 11:40:00,20.13,20.14,20.09,20.11,558100.0,13.0448,13.0513,13.0189,13.0318,558100.0
2009-12-10 11:50:00,20.11,20.12,20.09,20.1,427100.0,13.0318,13.0383,13.0189,13.0253,427100.0
2009-12-10 12:00:00,20.1,20.17,20.1,20.15,410800.0,13.0253,13.0707,13.0253,13.0577,410800.0
2009-12-10 12:10:00,20.15,20.16,20.1,20.13,532400.0,13.0577,13.0642,13.0253,13.0448,532400.0
2009-12-10 12:20:00,20.13,20.14,20.11,20.12,812600.0,13.0448,13.0513,13.0318,13.0383,812600.0
2009-12-10 12:30:00,20.12,20.17,20.11,20.16,774500.0,13.0383,13.0707,13.0318,13.0642,774500.0
2009-12-10 12:40:00,20.16,20.21,20.16,20.18,1239800.0,13.0642,13.0966,13.0642,13.0772,1239800.0
2009-12-10 12:50:00,20.18,20.19,20.15,20.17,1104600.0,13.0772,13.0837,13.0577,13.0707,1104600.0
2009-12-10 13:00:00,20.17,20.17,20.1,20.12,738000.0,13.0707,13.0707,13.0253,13.0383,738000.0
2009-12-10 13:10:00,20.11,20.11,20.06,20.1,903100.0,13.0318,13.0318,12.9994,13.0253,903100.0
2009-12-10 13:20:00,20.1,20.13,20.1,20.12,246100.0,13.0253,13.0448,13.0253,13.0383,246100.0
2009-12-10 13:30:00,20.11,20.16,20.11,20.15,270500.0,13.0318,13.0642,13.0318,13.0577,270500.0
2009-12-10 13:40:00,20.15,20.16,20.1,20.1,526700.0,13.0577,13.0642,13.0253,13.0253,526700.0
2009-12-10 13:50:00,20.11,20.13,20.08,20.12,730200.0,13.0318,13.0448,13.0124,13.0383,730200.0
2009-12-10 14:00:00,20.13,20.15,20.11,20.14,460300.0,13.0448,13.0577,13.0318,13.0513,460300.0
2009-12-10 14:10:00,20.14,20.2,20.13,20.19,938300.0,13.0513,13.0901,13.0448,13.0837,938300.0
2009-12-10 14:20:00,20.2,20.2,20.18,20.18,407500.0,13.0901,13.0901,13.0772,13.0772,407500.0
2009-12-10 14:30:00,20.18,20.19,20.17,20.18,368100.0,13.0772,13.0837,13.0707,13.0772,368100.0
2009-12-10 14:40:00,20.18,20.2,20.16,20.19,543200.0,13.0772,13.0901,13.0642,13.0837,543200.0
2009-12-10 14:50:00,20.19,20.2,20.18,20.18,289000.0,13.0837,13.0901,13.0772,13.0772,289000.0
2009-12-10 15:00:00,20.18,20.22,20.15,20.2,1415900.0,13.0772,13.1031,13.0577,13.0901,1415900.0
2009-12-10 15:10:00,20.2,20.22,20.14,20.16,1291400.0,13.0901,13.1031,13.0513,13.0642,1291400.0
2009-12-10 15:20:00,20.16,20.16,20.12,20.13,1338500.0,13.0642,13.0642,13.0383,13.0448,1338500.0
2009-12-10 15:30:00,20.12,20.17,20.1,20.16,2086800.0,13.0383,13.0707,13.0253,13.0642,2086800.0
2009-12-10 15:40:00,20.16,20.17,20.11,20.14,1145800.0,13.0642,13.0707,13.0318,13.0513,1145800.0
2009-12-10 15:50:00,20.14,20.16,20.1,20.15,2673600.0,13.0513,13.0642,13.0253,13.0577,2673600.0
2009-12-11 09:30:00,20.2,20.23,20.1,20.1,1540500.0,13.0901,13.1096,13.0253,13.0253,1540500.0
2009-12-11 09:40:00,20.11,20.17,20.03,20.04,1720600.0,13.0318,13.0707,12.98,12.9865,1720600.0
2009-12-11 09:50:00,20.03,20.16,19.98,20.12,2838800.0,12.98,13.0642,12.9476,13.0383,2838800.0
2009-12-11 10:00:00,20.12,20.14,20.05,20.07,1071600.0,13.0383,13.0513,12.9929,13.0059,1071600.0
2009-12-11 10:10:00,20.07,20.08,19.9,19.94,2411700.0,13.0059,13.0124,12.8957,12.9217,2411700.0
2009-12-11 10:20:00,19.94,19.98,19.93,19.98,805400.0,12.9217,12.9476,12.9152,12.9476,805400.0
2009-12-11 10:30:00,19.98,20.04,19.97,20.04,1205800.0,12.9476,12.9865,12.9411,12.9865,1205800.0
2009-12-11 10:40:00,20.03,20.04,19.97,19.98,727300.0,12.98,12.9865,12.9411,12.9476,727300.0
2009-12-11 10:50:00,19.97,20.03,19.96,20.01,609100.0,12.9411,12.98,12.9346,12.967,609100.0
2009-12-11 11:00:00,20.01,20.02,19.9,19.9,1171500.0,12.967,12.9735,12.8957,12.8957,1171500.0
2009-12-11 11:10:00,19.91,19.91,19.86,19.86,1080100.0,12.9022,12.9022,12.8698,12.8698,1080100.0
2009-12-11 11:20:00,19.86,19.87,19.81,19.84,1041100.0,12.8698,12.8763,12.8374,12.8569,1041100.0
2009-12-11 11:30:00,19.83,19.89,19.81,19.89,888800.0,12.8504,12.8893,12.8374,12.8893,888800.0
2009-12-11 11:40:00,19.88,19.89,19.82,19.83,874700.0,12.8828,12.8893,12.8439,12.8504,874700.0
2009-12-11 11:50:00,19.82,19.86,19.81,19.86,552100.0,12.8439,12.8698,12.8374,12.8698,552100.0
2009-12-11 12:00:00,19.86,19.9,19.85,19.89,701800.0,12.8698,12.8957,12.8633,12.8893,701800.0
2009-12-11 12:10:00,19.89,19.95,19.88,19.9,1269200.0,12.8893,12.9281,12.8828,12.8957,1269200.0
2009-12-11 12:20:00,19.9,19.91,19.88,19.89,337700.0,12.8957,12.9022,12.8828,12.8893,337700.0
2009-12-11 12:30:00,19.89,19.92,19.89,19.91,559900.0,12.8893,12.9087,12.8893,12.9022,559900.0
2009-12-11 12:40:00,19.92,19.93,19.89,19.92,662100.0,12.9087,12.9152,12.8893,12.9087,662100.0
2009-12-11 12:50:00,19.91,19.96,19.91,19.96,562900.0,12.9022,12.9346,12.9022,12.9346,562900.0
2009-12-11 13:00:00,19.96,19.98,19.93,19.94,480300.0,12.9346,12.9476,12.9152,12.9217,480300.0
2009-12-11 13:10:00,19.94,19.94,19.91,19.93,372200.0,12.9217,12.9217,12.9022,12.9152,372200.0
2009-12-11 13:20:00,19.92,19.94,19.9,19.92,325000.0,12.9087,12.9217,12.8957,12.9087,325000.0
2009-12-11 13:30:00,19.93,19.94,19.91,19.93,392700.0,12.9152,12.9217,12.9022,12.9152,392700.0
2009-12-11 13:40:00,19.92,19.95,19.92,19.93,338100.0,12.9087,12.9281,12.9087,12.9152,338100.0
2009-12-11 13:50:00,19.94,19.96,19.92,19.95,325800.0,12.9217,12.9346,12.9087,12.9281,325800.0
2009-12-11 14:00:00,19.94,19.96,19.91,19.94,587900.0,12.9217,12.9346,12.9022,12.9217,587900.0
2009-12-11 14:10:00,19.94,19.95,19.92,19.92,389400.0,12.9217,12.9281,12.9087,12.9087,389400.0
2009-12-11 14:20:00,19.92,19.93,19.87,19.87,622900.0,12.9087,12.9152,12.8763,12.8763,622900.0
2009-12-11 14:30:00,19.87,19.9,19.87,19.89,404400.0,12.8763,12.8957,12.8763,12.8893,404400.0
2009-12-11 14:40:00,19.89,19.94,19.88,19.93,544100.0,12.8893,12.9217,12.8828,12.9152,544100.0
2009-12-11 14:50:00,19.92,19.94,19.92,19.92,281200.0,12.9087,12.9217,12.9087,12.9087,281200.0
2009-12-11 15:00:00,19.92,19.93,19.88,19.89,1011100.0,12.9087,12.9152,12.8828,12.8893,1011100.0
2009-12-11 15:10:00,19.9,19.9,19.89,19.9,489300.0,12.8957,12.8957,12.8893,12.8957,489300.0
2009-12-11 15:20:00,19.9,19.9,19.88,19.9,609900.0,12.8957,12.8957,12.8828,12.8957,609900.0
2009-12-11 15:30:00,19.9,19.94,19.89,19.9,1636000.0,12.8957,12.9217,12.8893,12.8957,1636000.0
2009-12-11 15:40:00,19.89,19.9,19.81,19.81,1586900.0,12.8893,12.8957,12.8374,12.8374,1586900.0
2009-12-11 15:50:00,19.81,19.9,19.81,19.9,2902800.0,12.8374,12.8957,12.8374,12.8957,2902800.0
2009-12-14 09:30:00,20.02,20.1,20.0,20.03,2525500.0,12.9735,13.0253,12.9605,12.98,2525500.0
2009-12-14 09:40:00,20.02,20.03,19.9,19.98,1747300.0,12.9735,12.98,12.8957,12.9476,1747300.0
2009-12-14 09:50:00,19.97,20.07,19.97,20.04,1408700.0,12.9411,13.0059,12.9411,12.9865,1408700.0
2009-12-14 10:00:00,20.04,20.05,20.01,20.03,895600.0,12.9865,12.9929,12.967,12.98,895600.0
2009-12-14 10:10:00,20.04,20.08,19.96,19.97,1202100.0,12.9865,13.0124,12.9346,12.9411,1202100.0
2009-12-14 10:20:00,19.96,19.99,19.93,19.97,1205200.0,12.9346,12.9541,12.9152,12.9411,1205200.0
2009-12-14 10:30:00,19.97,20.0,19.95,19.95,1012600.0,12.9411,12.9605,12.9281,12.9281,1012600.0
2009-12-14 10:40:00,19.95,19.99,19.95,19.99,557000.0,12.9281,12.9541,12.9281,12.9541,557000.0
2009-12-14 10:50:00,19.99,20.05,19.98,20.02,668700.0,12.9541,12.9929,12.9476,12.9735,668700.0
2009-12-14 11:00:00,20.02,20.05,19.99,20.0,814900.0,12.9735,12.9929,12.9541,12.9605,814900.0
2009-12-14 11:10:00,20.0,20.03,19.98,20.02,903100.0,12.9605,12.98,12.9476,12.9735,903100.0
2009-12-14 11:20:00,20.02,20.06,20.0,20.05,969700.0,12.9735,12.9994,12.9605,12.9929,969700.0
2009-12-14 11:30:00,20.05,20.07,20.04,20.06,784900.0,12.9929,13.0059,12.9865,12.9994,784900.0
2009-12-14 11:40:00,20.06,20.07,20.05,20.05,339000.0,12.9994,13.0059,12.9929,12.9929,339000.0
2009-12-14 11:50:00,20.05,20.06,20.0,20.03,374500.0,12.9929,12.9994,12.9605,12.98,374500.0
2009-12-14 12:00:00,20.03,20.05,20.03,20.05,385600.0,12.98,12.9929,12.98,12.9929,385600.0
2009-12-14 12:10:00,20.05,20.07,20.04,20.05,570600.0,12.9929,13.0059,12.9865,12.9929,570600.0
2009-12-14 12:20:00,20.05,20.06,20.03,20.04,502700.0,12.9929,12.9994,12.98,12.9865,502700.0
2009-12-14 12:30:00,20.04,20.07,20.04,20.05,330800.0,12.9865,13.0059,12.9865,12.9929,330800.0
2009-12-14 12:40:00,20.05,20.06,20.03,20.03,446500.0,12.9929,12.9994,12.98,12.98,446500.0
2009-12-14 12:50:00,20.03,20.04,20.0,20.02,406200.0,12.98,12.9865,12.9605,12.9735,406200.0
2009-12-14 13:00:00,20.02,20.02,20.0,20.0,377200.0,12.9735,12.9735,12.9605,12.9605,377200.0
2009-12-14 13:10:00,20.0,20.01,20.0,20.0,356900.0,12.9605,12.967,12.9605,12.9605,356900.0
2009-12-14 13:20:00,20.01,20.05,20.0,20.03,460600.0,12.967,12.9929,12.9605,12.98,460600.0
2009-12-14 13:30:00,20.04,20.04,20.01,20.03,384100.0,12.9865,12.9865,12.967,12.98,384100.0
2009-12-14 13:40:00,20.03,20.05,20.0,20.04,853000.0,12.98,12.9929,12.9605,12.9865,853000.0
2009-12-14 13:50:00,20.03,20.07,20.03,20.05,775800.0,12.98,13.0059,12.98,12.9929,775800.0
2009-12-14 14:00:00,20.05,20.09,20.05,20.07,867400.0,12.9929,13.0189,12.9929,13.0059,867400.0
2009-12-14 14:10:00,20.09,20.1,20.08,20.1,255400.0,13.0189,13.0253,13.0124,13.0253,255400.0
2009-12-14 14:20:00,20.09,20.1,20.06,20.07,441500.0,13.0189,13.0253,12.9994,13.0059,441500.0
2009-12-14 14:30:00,20.06,20.09,20.05,20.07,720600.0,12.9994,13.0189,12.9929,13.0059,720600.0
2009-12-14 14:40:00,20.08,20.1,20.06,20.09,997800.0,13.0124,13.0253,12.9994,13.0189,997800.0
2009-12-14 14:50:00,20.09,20.11,20.03,20.04,983300.0,13.0189,13.0318,12.98,12.9865,983300.0
2009-12-14 15:00:00,20.04,20.07,20.02,20.07,652200.0,12.9865,13.0059,12.9735,13.0059,652200.0
2009-12-14 15:10:00,20.06,20.08,20.03,20.04,712000.0,12.9994,13.0124,12.98,12.9865,712000.0
2009-12-14 15:20:00,20.04,20.06,19.99,20.0,1385600.0,12.9865,12.9994,12.9541,12.9605,1385600.0
2009-12-14 15:30:00,20.01,20.01,19.98,20.0,1086500.0,12.967,12.967,12.9476,12.9605,1086500.0
2009-12-14 15:40:00,19.99,20.0,19.98,20.0,594000.0,12.9541,12.9605,12.9476,12.9605,594000.0
2009-12-14 15:50:00,19.99,20.03,19.96,19.97,3546600.0,12.9541,12.98,12.9346,12.9411,3546600.0
2009-12-15 09:30:00,19.84,19.98,19.83,19.9,2405700.0,12.8569,12.9476,12.8504,12.8957,2405700.0
2009-12-15 09:40:00,19.9,19.92,19.9,19.91,884900.0,12.8957,12.9087,12.8957,12.9022,884900.0
2009-12-15 09:50:00,19.9,19.93,19.88,19.89,1427800.0,12.8957,12.9152,12.8828,12.8893,1427800.0
2009-12-15 10:00:00,19.89,19.91,19.86,19.9,1123000.0,12.8893,12.9022,12.8698,12.8957,1123000.0
2009-12-15 10:10:00,19.91,19.91,19.85,19.89,920200.0,12.9022,12.9022,12.8633,12.8893,920200.0
2009-12-15 10:20:00,19.9,19.9,19.86,19.87,904400.0,12.8957,12.8957,12.8698,12.8763,904400.0
2009-12-15 10:30:00,19.86,19.93,19.86,19.93,1618600.0,12.8698,12.9152,12.8698,12.9152,1618600.0
2009-12-15 10:40:00,19.93,20.0,19.92,19.99,1328000.0,12.9152,12.9605,12.9087,12.9541,1328000.0
2009-12-15 10:50:00,20.0,20.06,19.99,20.0,1494800.0,12.9605,12.9994,12.9541,12.9605,1494800.0
2009-12-15 11:00:00,20.01,20.01,19.96,20.0,787500.0,12.967,12.967,12.9346,12.9605,787500.0
2009-12-15 11:10:00,20.0,20.04,19.99,20.04,730900.0,12.9605,12.9865,12.9541,12.9865,730900.0
2009-12-15 11:20:00,20.04,20.04,20.02,20.04,506900.0,12.9865,12.9865,12.9735,12.9865,506900.0
2009-12-15 11:30:00,20.04,20.05,20.0,20.0,587400.0,12.9865,12.9929,12.9605,12.9605,587400.0
2009-12-15 11:40:00,20.01,20.02,19.99,20.0,552500.0,12.967,12.9735,12.9541,12.9605,552500.0
2009-12-15 11:50:00,20.01,20.01,19.93,19.95,693200.0,12.967,12.967,12.9152,12.9281,693200.0
2009-12-15 12:00:00,19.95,19.95,19.91,19.93,371800.0,12.9281,12.9281,12.9022,12.9152,371800.0
2009-12-15 12:10:00,19.93,19.95,19.9,19.91,980600.0,12.9152,12.9281,12.8957,12.9022,980600.0
2009-12-15 12:20:00,19.9,19.91,19.89,19.91,285400.0,12.8957,12.9022,12.8893,12.9022,285400.0
2009-12-15 12:30:00,19.91,19.91,19.89,19.9,341700.0,12.9022,12.9022,12.8893,12.8957,341700.0
2009-12-15 12:40:00,19.9,19.92,19.88,19.92,660100.0,12.8957,12.9087,12.8828,12.9087,660100.0
2009-12-15 12:50:00,19.92,19.92,19.89,19.9,494400.0,12.9087,12.9087,12.8893,12.8957,494400.0
2009-12-15 13:00:00,19.9,19.91,19.89,19.91,437800.0,12.8957,12.9022,12.8893,12.9022,437800.0
2009-12-15 13:10:00,19.9,19.91,19.88,19.89,392800.0,12.8957,12.9022,12.8828,12.8893,392800.0
2009-12-15 13:20:00,19.88,19.89,19.85,19.85,427100.0,12.8828,12.8893,12.8633,12.8633,427100.0
2009-12-15 13:30:00,19.86,19.86,19.8,19.81,2010800.0,12.8698,12.8698,12.8309,12.8374,2010800.0
2009-12-15 13:40:00,19.81,19.85,19.8,19.85,848600.0,12.8374,12.8633,12.8309,12.8633,848600.0
2009-12-15 13:50:00,19.85,19.85,19.84,19.84,369700.0,12.8633,12.8633,12.8569,12.8569,369700.0
2009-12-15 14:00:00,19.85,19.86,19.84,19.84,443800.0,12.8633,12.8698,12.8569,12.8569,443800.0
2009-12-15 14:10:00,19.84,19.85,19.84,19.84,425400.0,12.8569,12.8633,12.8569,12.8569,425400.0
2009-12-15 14:20:00,19.84,19.85,19.84,19.85,233400.0,12.8569,12.8633,12.8569,12.8633,233400.0
2009-12-15 14:30:00,19.85,19.85,19.78,19.79,1325800.0,12.8633,12.8633,12.818,12.8244,1325800.0
2009-12-15 14:40:00,19.78,19.85,19.78,19.84,1252600.0,12.818,12.8633,12.818,12.8569,1252600.0
2009-12-15 14:50:00,19.84,19.85,19.79,19.81,884400.0,12.8569,12.8633,12.8244,12.8374,884400.0
2009-12-15 15:00:00,19.81,19.86,19.8,19.83,1149700.0,12.8374,12.8698,12.8309,12.8504,1149700.0
2009-12-15 15:10:00,19.82,19.83,19.79,19.82,968200.0,12.8439,12.8504,12.8244,12.8439,968200.0
2009-12-15 15:20:00,19.82,19.82,19.75,19.79,1945100.0,12.8439,12.8439,12.7985,12.8244,1945100.0
2009-12-15 15:30:00,19.8,19.8,19.73,19.75,1568800.0,12.8309,12.8309,12.7856,12.7985,1568800.0
2009-12-15 15:40:00,19.75,19.76,19.68,19.72,1972200.0,12.7985,12.805,12.7532,12.7791,1972200.0
2009-12-15 15:50:00,19.72,19.8,19.71,19.8,4317400.0,12.7791,12.8309,12.7726,12.8309,4317400.0
2009-12-16 09:30:00,19.5,19.7,19.46,19.68,5329900.0,12.6365,12.7661,12.6106,12.7532,5329900.0
2009-12-16 09:40:00,19.67,19.68,19.46,19.49,4679700.0,12.7467,12.7532,12.6106,12.63,4679700.0
2009-12-16 09:50:00,19.5,19.6,19.42,19.42,4190900.0,12.6365,12.7013,12.5847,12.5847,4190900.0
2009-12-16 10:00:00,19.43,19.53,19.42,19.49,3066600.0,12.5912,12.656,12.5847,12.63,3066600.0
2009-12-16 10:10:00,19.49,19.52,19.4,19.43,2402700.0,12.63,12.6495,12.5717,12.5912,2402700.0
2009-12-16 10:20:00,19.42,19.44,19.41,19.42,1515700.0,12.5847,12.5976,12.5782,12.5847,1515700.0
2009-12-16 10:30:00,19.43,19.52,19.42,19.5,3027200.0,12.5912,12.6495,12.5847,12.6365,3027200.0
2009-12-16 10:40:00,19.52,19.57,19.51,19.52,1905200.0,12.6495,12.6819,12.643,12.6495,1905200.0
2009-12-16 10:50:00,19.52,19.53,19.44,19.46,2361800.0,12.6495,12.656,12.5976,12.6106,2361800.0
2009-12-16 11:00:00,19.47,19.5,19.42,19.5,1608200.0,12.6171,12.6365,12.5847,12.6365,1608200.0
2009-12-16 11:10:00,19.5,19.5,19.46,19.47,1252600.0,12.6365,12.6365,12.6106,12.6171,1252600.0
2009-12-16 11:20:00,19.47,19.48,19.43,19.46,2023800.0,12.6171,12.6236,12.5912,12.6106,2023800.0
2009-12-16 11:30:00,19.45,19.5,19.45,19.48,1557700.0,12.6041,12.6365,12.6041,12.6236,1557700.0
2009-12-16 11:40:00,19.49,19.49,19.45,19.45,684400.0,12.63,12.63,12.6041,12.6041,684400.0
2009-12-16 11:50:00,19.44,19.48,19.44,19.45,3273600.0,12.5976,12.6236,12.5976,12.6041,3273600.0
2009-12-16 12:00:00,19.45,19.51,19.45,19.49,1152000.0,12.6041,12.643,12.6041,12.63,1152000.0
2009-12-16 12:10:00,19.49,19.5,19.47,19.49,797900.0,12.63,12.6365,12.6171,12.63,797900.0
2009-12-16 12:20:00,19.5,19.51,19.42,19.48,1883600.0,12.6365,12.643,12.5847,12.6236,1883600.0
2009-12-16 12:30:00,19.48,19.49,19.45,19.45,434400.0,12.6236,12.63,12.6041,12.6041,434400.0
2009-12-16 12:40:00,19.45,19.46,19.42,19.42,1107600.0,12.6041,12.6106,12.5847,12.5847,1107600.0
2009-12-16 12:50:00,19.42,19.43,19.41,19.41,620900.0,12.5847,12.5912,12.5782,12.5782,620900.0
2009-12-16 13:00:00,19.41,19.42,19.4,19.42,1064300.0,12.5782,12.5847,12.5717,12.5847,1064300.0
2009-12-16 13:10:00,19.41,19.43,19.39,19.43,748000.0,12.5782,12.5912,12.5652,12.5912,748000.0
2009-12-16 13:20:00,19.43,19.47,19.39,19.4,2038100.0,12.5912,12.6171,12.5652,12.5717,2038100.0
2009-12-16 13:30:00,19.4,19.43,19.39,19.4,642800.0,12.5717,12.5912,12.5652,12.5717,642800.0
2009-12-16 13:40:00,19.4,19.4,19.39,19.4,319500.0,12.5717,12.5717,12.5652,12.5717,319500.0
2009-12-16 13:50:00,19.4,19.48,19.39,19.47,2464300.0,12.5717,12.6236,12.5652,12.6171,2464300.0
2009-12-16 14:00:00,19.46,19.47,19.43,19.46,1155400.0,12.6106,12.6171,12.5912,12.6106,1155400.0
2009-12-16 14:10:00,19.45,19.51,19.45,19.51,1749100.0,12.6041,12.643,12.6041,12.643,1749100.0
2009-12-16 14:20:00,19.51,19.52,19.44,19.46,1504600.0,12.643,12.6495,12.5976,12.6106,1504600.0
2009-12-16 14:30:00,19.47,19.48,19.44,19.45,1129400.0,12.6171,12.6236,12.5976,12.6041,1129400.0
2009-12-16 14:40:00,19.45,19.47,19.43,19.43,2761500.0,12.6041,12.6171,12.5912,12.5912,2761500.0
2009-12-16 14:50:00,19.43,19.48,19.41,19.46,1944900.0,12.5912,12.6236,12.5782,12.6106,1944900.0
2009-12-16 15:00:00,19.46,19.48,19.45,19.46,1161800.0,12.6106,12.6236,12.6041,12.6106,1161800.0
2009-12-16 15:10:00,19.46,19.48,19.42,19.45,1406000.0,12.6106,12.6236,12.5847,12.6041,1406000.0
2009-12-16 15:20:00,19.44,19.46,19.36,19.37,1802900.0,12.5976,12.6106,12.5458,12.5523,1802900.0
2009-12-16 15:30:00,19.38,19.39,19.32,19.33,3513500.0,12.5588,12.5652,12.5199,12.5264,3513500.0
2009-12-16 15:40:00,19.33,19.34,19.3,19.32,4185000.0,12.5264,12.5328,12.5069,12.5199,4185000.0
2009-12-16 15:50:00,19.32,19.4,19.28,19.38,8585700.0,12.5199,12.5717,12.494,12.5588,8585700.0
2009-12-17 09:30:00,19.24,19.25,19.17,19.21,4016400.0,12.468,12.4745,12.4227,12.4486,4016400.0
2009-12-17 09:40:00,19.21,19.22,19.17,19.18,2100800.0,12.4486,12.4551,12.4227,12.4292,2100800.0
2009-12-17 09:50:00,19.19,19.23,19.13,19.18,3458600.0,12.4356,12.4616,12.3968,12.4292,3458600.0
2009-12-17 10:00:00,19.18,19.26,19.18,19.24,2746500.0,12.4292,12.481,12.4292,12.468,2746500.0
2009-12-17 10:10:00,19.25,19.27,19.22,19.26,1499800.0,12.4745,12.4875,12.4551,12.481,1499800.0
2009-12-17 10:20:00,19.27,19.28,19.22,19.23,1283800.0,12.4875,12.494,12.4551,12.4616,1283800.0
2009-12-17 10:30:00,19.23,19.24,19.15,19.16,856900.0,12.4616,12.468,12.4097,12.4162,856900.0
2009-12-17 10:40:00,19.15,19.19,19.14,19.19,1175700.0,12.4097,12.4356,12.4032,12.4356,1175700.0
2009-12-17 10:50:00,19.19,19.26,19.18,19.24,2419000.0,12.4356,12.481,12.4292,12.468,2419000.0
2009-12-17 11:00:00,19.24,19.29,19.22,19.24,964000.0,12.468,12.5004,12.4551,12.468,964000.0
2009-12-17 11:10:00,19.23,19.24,19.19,19.21,959800.0,12.4616,12.468,12.4356,12.4486,959800.0
2009-12-17 11:20:00,19.21,19.21,19.16,19.17,785000.0,12.4486,12.4486,12.4162,12.4227,785000.0
2009-12-17 11:30:00,19.16,19.17,19.15,19.17,769000.0,12.4162,12.4227,12.4097,12.4227,769000.0
2009-12-17 11:40:00,19.17,19.17,19.14,19.15,664500.0,12.4227,12.4227,12.4032,12.4097,664500.0
2009-12-17 11:50:00,19.15,19.15,19.12,19.14,595100.0,12.4097,12.4097,12.3903,12.4032,595100.0
2009-12-17 12:00:00,19.13,19.14,19.1,19.12,953600.0,12.3968,12.4032,12.3773,12.3903,953600.0
2009-12-17 12:10:00,19.11,19.19,19.11,19.18,779500.0,12.3838,12.4356,12.3838,12.4292,779500.0
2009-12-17 12:20:00,19.19,19.19,19.12,19.15,1081700.0,12.4356,12.4356,12.3903,12.4097,1081700.0
2009-12-17 12:30:00,19.15,19.16,19.12,19.13,472500.0,12.4097,12.4162,12.3903,12.3968,472500.0
2009-12-17 12:40:00,19.13,19.18,19.1,19.12,778500.0,12.3968,12.4292,12.3773,12.3903,778500.0
2009-12-17 12:50:00,19.12,19.14,19.1,19.13,806300.0,12.3903,12.4032,12.3773,12.3968,806300.0
2009-12-17 13:00:00,19.14,19.15,19.13,19.14,314400.0,12.4032,12.4097,12.3968,12.4032,314400.0
2009-12-17 13:10:00,19.14,19.19,19.14,19.16,880800.0,12.4032,12.4356,12.4032,12.4162,880800.0
2009-12-17 13:20:00,19.17,19.18,19.16,19.18,383800.0,12.4227,12.4292,12.4162,12.4292,383800.0
2009-12-17 13:30:00,19.18,19.19,19.14,19.19,1178800.0,12.4292,12.4356,12.4032,12.4356,1178800.0
2009-12-17 13:40:00,19.19,19.19,19.16,19.16,584300.0,12.4356,12.4356,12.4162,12.4162,584300.0
2009-12-17 13:50:00,19.16,19.19,19.15,19.18,870900.0,12.4162,12.4356,12.4097,12.4292,870900.0
2009-12-17 14:00:00,19.18,19.2,19.17,19.2,1083800.0,12.4292,12.4421,12.4227,12.4421,1083800.0
2009-12-17 14:10:00,19.2,19.2,19.15,19.16,587000.0,12.4421,12.4421,12.4097,12.4162,587000.0
2009-12-17 14:20:00,19.16,19.19,19.15,19.16,513400.0,12.4162,12.4356,12.4097,12.4162,513400.0
2009-12-17 14:30:00,19.16,19.17,19.14,19.17,685700.0,12.4162,12.4227,12.4032,12.4227,685700.0
2009-12-17 14:40:00,19.17,19.17,19.14,19.15,648700.0,12.4227,12.4227,12.4032,12.4097,648700.0
2009-12-17 14:50:00,19.15,19.15,19.13,19.14,648100.0,12.4097,12.4097,12.3968,12.4032,648100.0
2009-12-17 15:00:00,19.14,19.14,19.13,19.14,574600.0,12.4032,12.4032,12.3968,12.4032,574600.0
2009-12-17 15:10:00,19.13,19.14,19.1,19.13,828600.0,12.3968,12.4032,12.3773,12.3968,828600.0
2009-12-17 15:20:00,19.12,19.25,19.11,19.12,1177700.0,12.3903,12.4745,12.3838,12.3903,1177700.0
2009-12-17 15:30:00,19.13,19.16,19.12,19.12,1295600.0,12.3968,12.4162,12.3903,12.3903,1295600.0
2009-12-17 15:40:00,19.13,19.15,19.11,19.12,1468700.0,12.3968,12.4097,12.3838,12.3903,1468700.0
2009-12-17 15:50:00,19.13,19.13,19.07,19.08,4547500.0,12.3968,12.3968,12.3579,12.3643,4547500.0
2009-12-18 09:30:00,19.21,19.23,19.1,19.18,14066100.0,12.4486,12.4616,12.3773,12.4292,14066100.0
2009-12-18 09:40:00,19.18,19.29,19.15,19.29,3687300.0,12.4292,12.5004,12.4097,12.5004,3687300.0
2009-12-18 09:50:00,19.28,19.3,19.23,19.23,1995000.0,12.494,12.5069,12.4616,12.4616,1995000.0
2009-12-18 10:00:00,19.23,19.31,19.23,19.31,2181700.0,12.4616,12.5134,12.4616,12.5134,2181700.0
2009-12-18 10:10:00,19.31,19.34,19.3,19.31,1198100.0,12.5134,12.5328,12.5069,12.5134,1198100.0
2009-12-18 10:20:00,19.32,19.35,19.28,19.35,1552700.0,12.5199,12.5393,12.494,12.5393,1552700.0
2009-12-18 10:30:00,19.34,19.41,19.34,19.34,2424200.0,12.5328,12.5782,12.5328,12.5328,2424200.0
2009-12-18 10:40:00,19.34,19.39,19.33,19.37,1550000.0,12.5328,12.5652,12.5264,12.5523,1550000.0
2009-12-18 10:50:00,19.36,19.42,19.35,19.39,1658000.0,12.5458,12.5847,12.5393,12.5652,1658000.0
2009-12-18 11:00:00,19.39,19.41,19.28,19.29,1547500.0,12.5652,12.5782,12.494,12.5004,1547500.0
2009-12-18 11:10:00,19.29,19.36,19.28,19.33,1481100.0,12.5004,12.5458,12.494,12.5264,1481100.0
2009-12-18 11:20:00,19.34,19.34,19.29,19.29,656000.0,12.5328,12.5328,12.5004,12.5004,656000.0
2009-12-18 11:30:00,19.28,19.35,19.28,19.34,772700.0,12.494,12.5393,12.494,12.5328,772700.0
2009-12-18 11:40:00,19.34,19.37,19.32,19.32,659800.0,12.5328,12.5523,12.5199,12.5199,659800.0
2009-12-18 11:50:00,19.32,19.36,19.29,19.3,1086600.0,12.5199,12.5458,12.5004,12.5069,1086600.0
2009-12-18 12:00:00,19.3,19.33,19.28,19.32,1496400.0,12.5069,12.5264,12.494,12.5199,1496400.0
2009-12-18 12:10:00,19.32,19.38,19.31,19.37,921600.0,12.5199,12.5588,12.5134,12.5523,921600.0
2009-12-18 12:20:00,19.37,19.44,19.36,19.43,1481700.0,12.5523,12.5976,12.5458,12.5912,1481700.0
2009-12-18 12:30:00,19.43,19.48,19.43,19.47,1022200.0,12.5912,12.6236,12.5912,12.6171,1022200.0
2009-12-18 12:40:00,19.47,19.49,19.45,19.47,972500.0,12.6171,12.63,12.6041,12.6171,972500.0
2009-12-18 12:50:00,19.46,19.55,19.46,19.52,1671700.0,12.6106,12.6689,12.6106,12.6495,1671700.0
2009-12-18 13:00:00,19.52,19.61,19.51,19.6,1914900.0,12.6495,12.7078,12.643,12.7013,1914900.0
2009-12-18 13:10:00,19.6,19.64,19.54,19.58,2500600.0,12.7013,12.7272,12.6624,12.6884,2500600.0
2009-12-18 13:20:00,19.58,19.68,19.55,19.68,2056700.0,12.6884,12.7532,12.6689,12.7532,2056700.0
2009-12-18 13:30:00,19.67,19.68,19.63,19.64,918600.0,12.7467,12.7532,12.7208,12.7272,918600.0
2009-12-18 13:40:00,19.64,19.67,19.64,19.66,599600.0,12.7272,12.7467,12.7272,12.7402,599600.0
2009-12-18 13:50:00,19.66,19.67,19.58,19.62,1181000.0,12.7402,12.7467,12.6884,12.7143,1181000.0
2009-12-18 14:00:00,19.62,19.65,19.59,19.64,965300.0,12.7143,12.7337,12.6948,12.7272,965300.0
2009-12-18 14:10:00,19.64,19.66,19.61,19.61,582300.0,12.7272,12.7402,12.7078,12.7078,582300.0
2009-12-18 14:20:00,19.61,19.65,19.6,19.65,799000.0,12.7078,12.7337,12.7013,12.7337,799000.0
2009-12-18 14:30:00,19.64,19.65,19.6,19.6,553300.0,12.7272,12.7337,12.7013,12.7013,553300.0
2009-12-18 14:40:00,19.6,19.63,19.56,19.58,1357800.0,12.7013,12.7208,12.6754,12.6884,1357800.0
2009-12-18 14:50:00,19.57,19.62,19.54,19.6,1324200.0,12.6819,12.7143,12.6624,12.7013,1324200.0
2009-12-18 15:00:00,19.6,19.63,19.57,19.57,1012900.0,12.7013,12.7208,12.6819,12.6819,1012900.0
2009-12-18 15:10:00,19.57,19.58,19.55,19.55,584500.0,12.6819,12.6884,12.6689,12.6689,584500.0
2009-12-18 15:20:00,19.56,19.56,19.5,19.51,1468000.0,12.6754,12.6754,12.6365,12.643,1468000.0
2009-12-18 15:30:00,19.5,19.58,19.5,19.57,2213100.0,12.6365,12.6884,12.6365,12.6819,2213100.0
2009-12-18 15:40:00,19.56,19.71,19.56,19.7,3787200.0,12.6754,12.7726,12.6754,12.7661,3787200.0
2009-12-18 15:50:00,19.71,19.71,19.63,19.64,8400500.0,12.7726,12.7726,12.7208,12.7272,8400500.0
2009-12-21 09:30:00,19.98,20.04,19.96,20.02,3633200.0,12.9476,12.9865,12.9346,12.9735,3633200.0
2009-12-21 09:40:00,20.02,20.14,19.0,20.09,2783700.0,12.9735,13.0513,12.3125,13.0189,2783700.0
2009-12-21 09:50:00,20.09,20.17,19.0,20.14,2080600.0,13.0189,13.0707,12.3125,13.0513,2080600.0
2009-12-21 10:00:00,20.15,20.23,19.0,20.23,2256800.0,13.0577,13.1096,12.3125,13.1096,2256800.0
2009-12-21 10:10:00,20.22,20.31,20.22,20.28,1919900.0,13.1031,13.1614,13.1031,13.142,1919900.0
2009-12-21 10:20:00,20.29,20.29,20.18,20.19,1193600.0,13.1485,13.1485,13.0772,13.0837,1193600.0
2009-12-21 10:30:00,20.18,20.22,20.15,20.16,1002100.0,13.0772,13.1031,13.0577,13.0642,1002100.0
2009-12-21 10:40:00,20.17,20.23,20.15,20.19,1798300.0,13.0707,13.1096,13.0577,13.0837,1798300.0
2009-12-21 10:50:00,20.19,20.3,20.19,20.28,1900100.0,13.0837,13.1549,13.0837,13.142,1900100.0
2009-12-21 11:00:00,20.29,20.3,20.24,20.26,2572300.0,13.1485,13.1549,13.1161,13.129,2572300.0
2009-12-21 11:10:00,20.28,20.3,20.26,20.29,1069900.0,13.142,13.1549,13.129,13.1485,1069900.0
2009-12-21 11:20:00,20.28,20.33,20.27,20.28,2469100.0,13.142,13.1744,13.1355,13.142,2469100.0
2009-12-21 11:30:00,20.29,20.3,20.27,20.3,907900.0,13.1485,13.1549,13.1355,13.1549,907900.0
2009-12-21 11:40:00,20.3,20.3,20.24,20.26,998300.0,13.1549,13.1549,13.1161,13.129,998300.0
2009-12-21 11:50:00,20.26,20.28,20.25,20.25,446100.0,13.129,13.142,13.1225,13.1225,446100.0
2009-12-21 12:00:00,20.25,20.31,20.24,20.29,1161800.0,13.1225,13.1614,13.1161,13.1485,1161800.0
2009-12-21 12:10:00,20.28,20.3,20.24,20.26,746500.0,13.142,13.1549,13.1161,13.129,746500.0
2009-12-21 12:20:00,20.26,20.28,20.23,20.23,687300.0,13.129,13.142,13.1096,13.1096,687300.0
2009-12-21 12:30:00,20.23,20.25,20.19,20.21,781600.0,13.1096,13.1225,13.0837,13.0966,781600.0
2009-12-21 12:40:00,20.21,20.24,20.2,20.22,724900.0,13.0966,13.1161,13.0901,13.1031,724900.0
2009-12-21 12:50:00,20.22,20.25,20.21,20.22,563600.0,13.1031,13.1225,13.0966,13.1031,563600.0
2009-12-21 13:00:00,20.22,20.23,20.17,20.18,782400.0,13.1031,13.1096,13.0707,13.0772,782400.0
2009-12-21 13:10:00,20.18,20.19,20.12,20.15,721200.0,13.0772,13.0837,13.0383,13.0577,721200.0
2009-12-21 13:20:00,20.16,20.16,20.13,20.16,568300.0,13.0642,13.0642,13.0448,13.0642,568300.0
2009-12-21 13:30:00,20.16,20.16,20.11,20.12,834500.0,13.0642,13.0642,13.0318,13.0383,834500.0
2009-12-21 13:40:00,20.12,20.12,20.08,20.1,1662300.0,13.0383,13.0383,13.0124,13.0253,1662300.0
2009-12-21 13:50:00,20.1,20.17,20.09,20.1,1888600.0,13.0253,13.0707,13.0189,13.0253,1888600.0
2009-12-21 14:00:00,20.11,20.14,20.06,20.13,1194500.0,13.0318,13.0513,12.9994,13.0448,1194500.0
2009-12-21 14:10:00,20.14,20.17,20.12,20.14,1221700.0,13.0513,13.0707,13.0383,13.0513,1221700.0
2009-12-21 14:20:00,20.13,20.17,20.13,20.14,581200.0,13.0448,13.0707,13.0448,13.0513,581200.0
2009-12-21 14:30:00,20.13,20.14,20.11,20.11,466500.0,13.0448,13.0513,13.0318,13.0318,466500.0
2009-12-21 14:40:00,20.12,20.13,20.09,20.1,919400.0,13.0383,13.0448,13.0189,13.0253,919400.0
2009-12-21 14:50:00,20.09,20.11,20.09,20.1,938600.0,13.0189,13.0318,13.0189,13.0253,938600.0
2009-12-21 15:00:00,20.1,20.1,20.05,20.07,737400.0,13.0253,13.0253,12.9929,13.0059,737400.0
2009-12-21 15:10:00,20.06,20.09,20.04,20.05,1092400.0,12.9994,13.0189,12.9865,12.9929,1092400.0
2009-12-21 15:20:00,20.04,20.09,20.04,20.08,1049700.0,12.9865,13.0189,12.9865,13.0124,1049700.0
2009-12-21 15:30:00,20.09,20.11,20.05,20.09,1580400.0,13.0189,13.0318,12.9929,13.0189,1580400.0
2009-12-21 15:40:00,20.09,20.13,20.08,20.08,1793900.0,13.0189,13.0448,13.0124,13.0124,1793900.0
2009-12-21 15:50:00,20.08,20.12,20.06,20.11,2940800.0,13.0124,13.0383,12.9994,13.0318,2940800.0
2009-12-22 09:30:00,20.17,20.3,20.14,20.27,1794700.0,13.0707,13.1549,13.0513,13.1355,1794700.0
2009-12-22 09:40:00,20.28,20.29,20.23,20.26,1221600.0,13.142,13.1485,13.1096,13.129,1221600.0
2009-12-22 09:50:00,20.26,20.28,20.15,20.19,796100.0,13.129,13.142,13.0577,13.0837,796100.0
2009-12-22 10:00:00,20.2,20.25,20.17,20.24,1269000.0,13.0901,13.1225,13.0707,13.1161,1269000.0
2009-12-22 10:10:00,20.24,20.27,20.2,20.23,1221100.0,13.1161,13.1355,13.0901,13.1096,1221100.0
2009-12-22 10:20:00,20.23,20.25,20.21,20.24,838300.0,13.1096,13.1225,13.0966,13.1161,838300.0
2009-12-22 10:30:00,20.25,20.25,20.21,20.23,1020700.0,13.1225,13.1225,13.0966,13.1096,1020700.0
2009-12-22 10:40:00,20.23,20.23,20.16,20.16,963900.0,13.1096,13.1096,13.0642,13.0642,963900.0
2009-12-22 10:50:00,20.16,20.19,20.16,20.17,302200.0,13.0642,13.0837,13.0642,13.0707,302200.0
2009-12-22 11:00:00,20.17,20.18,20.14,20.14,511200.0,13.0707,13.0772,13.0513,13.0513,511200.0
2009-12-22 11:10:00,20.15,20.17,20.14,20.15,371000.0,13.0577,13.0707,13.0513,13.0577,371000.0
2009-12-22 11:20:00,20.15,20.17,20.14,20.14,297400.0,13.0577,13.0707,13.0513,13.0513,297400.0
2009-12-22 11:30:00,20.14,20.15,20.11,20.14,806900.0,13.0513,13.0577,13.0318,13.0513,806900.0
2009-12-22 11:40:00,20.14,20.14,20.13,20.13,230400.0,13.0513,13.0513,13.0448,13.0448,230400.0
2009-12-22 11:50:00,20.13,20.14,20.12,20.12,302600.0,13.0448,13.0513,13.0383,13.0383,302600.0
2009-12-22 12:00:00,20.13,20.15,20.11,20.12,654300.0,13.0448,13.0577,13.0318,13.0383,654300.0
2009-12-22 12:10:00,20.13,20.13,20.12,20.12,170100.0,13.0448,13.0448,13.0383,13.0383,170100.0
2009-12-22 12:20:00,20.13,20.14,20.12,20.14,545500.0,13.0448,13.0513,13.0383,13.0513,545500.0
2009-12-22 12:30:00,20.14,20.18,20.13,20.16,461500.0,13.0513,13.0772,13.0448,13.0642,461500.0
2009-12-22 12:40:00,20.16,20.17,20.16,20.17,248700.0,13.0642,13.0707,13.0642,13.0707,248700.0
2009-12-22 12:50:00,20.17,20.19,20.16,20.18,286100.0,13.0707,13.0837,13.0642,13.0772,286100.0
2009-12-22 13:00:00,20.19,20.19,20.16,20.18,564800.0,13.0837,13.0837,13.0642,13.0772,564800.0
2009-12-22 13:10:00,20.19,20.21,20.17,20.17,480200.0,13.0837,13.0966,13.0707,13.0707,480200.0
2009-12-22 13:20:00,20.17,20.18,20.17,20.17,185100.0,13.0707,13.0772,13.0707,13.0707,185100.0
2009-12-22 13:30:00,20.18,20.18,20.14,20.16,536300.0,13.0772,13.0772,13.0513,13.0642,536300.0
2009-12-22 13:40:00,20.16,20.17,20.09,20.09,1083100.0,13.0642,13.0707,13.0189,13.0189,1083100.0
2009-12-22 13:50:00,20.09,20.11,20.05,20.05,1605600.0,13.0189,13.0318,12.9929,12.9929,1605600.0
2009-12-22 14:00:00,20.06,20.09,20.03,20.05,1298100.0,12.9994,13.0189,12.98,12.9929,1298100.0
2009-12-22 14:10:00,20.06,20.11,20.05,20.1,1371900.0,12.9994,13.0318,12.9929,13.0253,1371900.0
2009-12-22 14:20:00,20.09,20.1,20.05,20.07,458000.0,13.0189,13.0253,12.9929,13.0059,458000.0
2009-12-22 14:30:00,20.07,20.09,20.07,20.08,520000.0,13.0059,13.0189,13.0059,13.0124,520000.0
2009-12-22 14:40:00,20.07,20.08,20.05,20.05,507800.0,13.0059,13.0124,12.9929,12.9929,507800.0
2009-12-22 14:50:00,20.05,20.07,20.04,20.05,898500.0,12.9929,13.0059,12.9865,12.9929,898500.0
2009-12-22 15:00:00,20.05,20.07,20.01,20.01,859500.0,12.9929,13.0059,12.967,12.967,859500.0
2009-12-22 15:10:00,20.01,20.05,20.0,20.02,1015100.0,12.967,12.9929,12.9605,12.9735,1015100.0
2009-12-22 15:20:00,20.02,20.03,20.0,20.0,945600.0,12.9735,12.98,12.9605,12.9605,945600.0
2009-12-22 15:30:00,20.01,20.05,20.0,20.02,1252300.0,12.967,12.9929,12.9605,12.9735,1252300.0
2009-12-22 15:40:00,20.02,20.03,19.95,19.99,2911300.0,12.9735,12.98,12.9281,12.9541,2911300.0
2009-12-22 15:50:00,20.0,20.05,19.99,20.03,3004200.0,12.9605,12.9929,12.9541,12.98,3004200.0
2009-12-23 09:30:00,20.06,20.13,20.03,20.1,1679000.0,12.9994,13.0448,12.98,13.0253,1679000.0
2009-12-23 09:40:00,20.11,20.18,20.05,20.16,1986000.0,13.0318,13.0772,12.9929,13.0642,1986000.0
2009-12-23 09:50:00,20.16,20.24,20.15,20.19,2001200.0,13.0642,13.1161,13.0577,13.0837,2001200.0
2009-12-23 10:00:00,20.19,20.2,20.11,20.15,1770900.0,13.0837,13.0901,13.0318,13.0577,1770900.0
2009-12-23 10:10:00,20.15,20.19,20.13,20.15,1618500.0,13.0577,13.0837,13.0448,13.0577,1618500.0
2009-12-23 10:20:00,20.14,20.15,20.06,20.06,892700.0,13.0513,13.0577,12.9994,12.9994,892700.0
2009-12-23 10:30:00,20.07,20.13,20.07,20.13,1110900.0,13.0059,13.0448,13.0059,13.0448,1110900.0
2009-12-23 10:40:00,20.13,20.15,20.1,20.13,1093600.0,13.0448,13.0577,13.0253,13.0448,1093600.0
2009-12-23 10:50:00,20.13,20.13,20.07,20.1,936100.0,13.0448,13.0448,13.0059,13.0253,936100.0
2009-12-23 11:00:00,20.1,20.1,20.05,20.07,457900.0,13.0253,13.0253,12.9929,13.0059,457900.0
2009-12-23 11:10:00,20.07,20.07,20.03,20.06,449600.0,13.0059,13.0059,12.98,12.9994,449600.0
2009-12-23 11:20:00,20.06,20.08,20.05,20.07,447200.0,12.9994,13.0124,12.9929,13.0059,447200.0
2009-12-23 11:30:00,20.07,20.09,20.06,20.07,446200.0,13.0059,13.0189,12.9994,13.0059,446200.0
2009-12-23 11:40:00,20.06,20.09,20.05,20.06,530600.0,12.9994,13.0189,12.9929,12.9994,530600.0
2009-12-23 11:50:00,20.05,20.06,20.03,20.03,323300.0,12.9929,12.9994,12.98,12.98,323300.0
2009-12-23 12:00:00,20.03,20.07,20.03,20.06,616500.0,12.98,13.0059,12.98,12.9994,616500.0
2009-12-23 12:10:00,20.07,20.07,20.05,20.06,354800.0,13.0059,13.0059,12.9929,12.9994,354800.0
2009-12-23 12:20:00,20.06,20.09,20.06,20.08,203900.0,12.9994,13.0189,12.9994,13.0124,203900.0
2009-12-23 12:30:00,20.09,20.1,20.07,20.09,373600.0,13.0189,13.0253,13.0059,13.0189,373600.0
2009-12-23 12:40:00,20.08,20.13,20.08,20.12,475500.0,13.0124,13.0448,13.0124,13.0383,475500.0
2009-12-23 12:50:00,20.11,20.14,20.11,20.11,305800.0,13.0318,13.0513,13.0318,13.0318,305800.0
2009-12-23 13:00:00,20.12,20.12,20.09,20.11,322200.0,13.0383,13.0383,13.0189,13.0318,322200.0
2009-12-23 13:10:00,20.11,20.12,20.09,20.09,425200.0,13.0318,13.0383,13.0189,13.0189,425200.0
2009-12-23 13:20:00,20.1,20.12,20.09,20.09,372400.0,13.0253,13.0383,13.0189,13.0189,372400.0
2009-12-23 13:30:00,20.1,20.12,20.07,20.08,437600.0,13.0253,13.0383,13.0059,13.0124,437600.0
2009-12-23 13:40:00,20.08,20.09,20.06,20.07,398400.0,13.0124,13.0189,12.9994,13.0059,398400.0
2009-12-23 13:50:00,20.07,20.09,20.06,20.06,366000.0,13.0059,13.0189,12.9994,12.9994,366000.0
2009-12-23 14:00:00,20.06,20.08,20.05,20.08,363300.0,12.9994,13.0124,12.9929,13.0124,363300.0
2009-12-23 14:10:00,20.08,20.1,20.07,20.08,367300.0,13.0124,13.0253,13.0059,13.0124,367300.0
2009-12-23 14:20:00,20.08,20.09,20.06,20.06,262600.0,13.0124,13.0189,12.9994,12.9994,262600.0
2009-12-23 14:30:00,20.06,20.09,20.06,20.08,331600.0,12.9994,13.0189,12.9994,13.0124,331600.0
2009-12-23 14:40:00,20.09,20.11,20.08,20.1,500600.0,13.0189,13.0318,13.0124,13.0253,500600.0
2009-12-23 14:50:00,20.11,20.13,20.09,20.09,617400.0,13.0318,13.0448,13.0189,13.0189,617400.0
2009-12-23 15:00:00,20.09,20.12,20.08,20.09,714300.0,13.0189,13.0383,13.0124,13.0189,714300.0
2009-12-23 15:10:00,20.09,20.1,20.08,20.08,428900.0,13.0189,13.0253,13.0124,13.0124,428900.0
2009-12-23 15:20:00,20.08,20.09,20.06,20.08,719600.0,13.0124,13.0189,12.9994,13.0124,719600.0
2009-12-23 15:30:00,20.08,20.09,20.07,20.09,678400.0,13.0124,13.0189,13.0059,13.0189,678400.0
2009-12-23 15:40:00,20.09,20.11,20.07,20.07,718500.0,13.0189,13.0318,13.0059,13.0059,718500.0
2009-12-23 15:50:00,20.08,20.12,20.07,20.1,1542800.0,13.0124,13.0383,13.0059,13.0253,1542800.0
2009-12-24 09:30:00,20.2,20.22,20.18,20.22,817100.0,13.0901,13.1031,13.0772,13.1031,817100.0
2009-12-24 09:40:00,20.22,20.24,20.2,20.21,556700.0,13.1031,13.1161,13.0901,13.0966,556700.0
2009-12-24 09:50:00,20.21,20.25,20.19,20.25,840900.0,13.0966,13.1225,13.0837,13.1225,840900.0
2009-12-24 10:00:00,20.24,20.3,20.24,20.27,800800.0,13.1161,13.1549,13.1161,13.1355,800800.0
2009-12-24 10:10:00,20.27,20.29,20.23,20.29,614800.0,13.1355,13.1485,13.1096,13.1485,614800.0
2009-12-24 10:20:00,20.29,20.3,20.28,20.28,367500.0,13.1485,13.1549,13.142,13.142,367500.0
2009-12-24 10:30:00,20.29,20.29,20.24,20.28,1091100.0,13.1485,13.1485,13.1161,13.142,1091100.0
2009-12-24 10:40:00,20.28,20.28,20.26,20.26,343600.0,13.142,13.142,13.129,13.129,343600.0
2009-12-24 10:50:00,20.26,20.28,20.25,20.28,397300.0,13.129,13.142,13.1225,13.142,397300.0
2009-12-24 11:00:00,20.27,20.28,20.25,20.25,260600.0,13.1355,13.142,13.1225,13.1225,260600.0
2009-12-24 11:10:00,20.25,20.27,20.25,20.27,175400.0,13.1225,13.1355,13.1225,13.1355,175400.0
2009-12-24 11:20:00,20.27,20.27,20.25,20.26,285900.0,13.1355,13.1355,13.1225,13.129,285900.0
2009-12-24 11:30:00,20.26,20.29,20.26,20.29,551300.0,13.129,13.1485,13.129,13.1485,551300.0
2009-12-24 11:40:00,20.28,20.29,20.27,20.28,345200.0,13.142,13.1485,13.1355,13.142,345200.0
2009-12-24 11:50:00,20.27,20.28,20.26,20.27,141000.0,13.1355,13.142,13.129,13.1355,141000.0
2009-12-24 12:00:00,20.26,20.29,20.26,20.28,407300.0,13.129,13.1485,13.129,13.142,407300.0
2009-12-24 12:10:00,20.28,20.3,20.27,20.29,437500.0,13.142,13.1549,13.1355,13.1485,437500.0
2009-12-24 12:20:00,20.29,20.3,20.28,20.29,450200.0,13.1485,13.1549,13.142,13.1485,450200.0
2009-12-24 12:30:00,20.3,20.3,20.28,20.29,285100.0,13.1549,13.1549,13.142,13.1485,285100.0
2009-12-24 12:40:00,20.29,20.3,20.28,20.28,525200.0,13.1485,13.1549,13.142,13.142,525200.0
2009-12-24 12:50:00,20.29,20.35,20.28,20.34,1503600.0,13.1485,13.1873,13.142,13.1809,1503600.0
2009-12-28 09:30:00,20.41,20.43,20.35,20.42,1076200.0,13.2262,13.2392,13.1873,13.2327,1076200.0
2009-12-28 09:40:00,20.43,20.49,20.42,20.48,869500.0,13.2392,13.2781,13.2327,13.2716,869500.0
2009-12-28 09:50:00,20.49,20.5,20.46,20.47,787200.0,13.2781,13.2845,13.2586,13.2651,787200.0
2009-12-28 10:00:00,20.48,20.5,20.46,20.49,630300.0,13.2716,13.2845,13.2586,13.2781,630300.0
2009-12-28 10:10:00,20.5,20.5,20.41,20.44,837700.0,13.2845,13.2845,13.2262,13.2457,837700.0
2009-12-28 10:20:00,20.44,20.44,20.38,20.42,855100.0,13.2457,13.2457,13.2068,13.2327,855100.0
2009-12-28 10:30:00,20.41,20.44,20.41,20.44,428200.0,13.2262,13.2457,13.2262,13.2457,428200.0
2009-12-28 10:40:00,20.43,20.44,20.4,20.41,357200.0,13.2392,13.2457,13.2197,13.2262,357200.0
2009-12-28 10:50:00,20.41,20.42,20.4,20.4,427400.0,13.2262,13.2327,13.2197,13.2197,427400.0
2009-12-28 11:00:00,20.41,20.42,20.4,20.42,286900.0,13.2262,13.2327,13.2197,13.2327,286900.0
2009-12-28 11:10:00,20.42,20.43,20.4,20.41,476600.0,13.2327,13.2392,13.2197,13.2262,476600.0
2009-12-28 11:20:00,20.41,20.42,20.41,20.42,198600.0,13.2262,13.2327,13.2262,13.2327,198600.0
2009-12-28 11:30:00,20.41,20.43,20.41,20.42,236900.0,13.2262,13.2392,13.2262,13.2327,236900.0
2009-12-28 11:40:00,20.41,20.44,20.41,20.43,528100.0,13.2262,13.2457,13.2262,13.2392,528100.0
2009-12-28 11:50:00,20.43,20.44,20.4,20.41,323700.0,13.2392,13.2457,13.2197,13.2262,323700.0
2009-12-28 12:00:00,20.41,20.41,20.4,20.4,144700.0,13.2262,13.2262,13.2197,13.2197,144700.0
2009-12-28 12:10:00,20.4,20.41,20.35,20.35,748300.0,13.2197,13.2262,13.1873,13.1873,748300.0
2009-12-28 12:20:00,20.35,20.37,20.35,20.37,349400.0,13.1873,13.2003,13.1873,13.2003,349400.0
2009-12-28 12:30:00,20.37,20.39,20.36,20.39,349300.0,13.2003,13.2133,13.1938,13.2133,349300.0
2009-12-28 12:40:00,20.38,20.39,20.38,20.39,159000.0,13.2068,13.2133,13.2068,13.2133,159000.0
2009-12-28 12:50:00,20.38,20.39,20.35,20.36,432500.0,13.2068,13.2133,13.1873,13.1938,432500.0
2009-12-28 13:00:00,20.35,20.36,20.3,20.32,684600.0,13.1873,13.1938,13.1549,13.1679,684600.0
2009-12-28 13:10:00,20.32,20.33,20.3,20.3,474700.0,13.1679,13.1744,13.1549,13.1549,474700.0
2009-12-28 13:20:00,20.31,20.35,20.3,20.34,427000.0,13.1614,13.1873,13.1549,13.1809,427000.0
2009-12-28 13:30:00,20.34,20.34,20.3,20.3,486700.0,13.1809,13.1809,13.1549,13.1549,486700.0
2009-12-28 13:40:00,20.31,20.31,20.27,20.27,397100.0,13.1614,13.1614,13.1355,13.1355,397100.0
2009-12-28 13:50:00,20.27,20.29,20.27,20.29,409600.0,13.1355,13.1485,13.1355,13.1485,409600.0
2009-12-28 14:00:00,20.28,20.29,20.21,20.21,826700.0,13.142,13.1485,13.0966,13.0966,826700.0
2009-12-28 14:10:00,20.22,20.24,20.2,20.22,621100.0,13.1031,13.1161,13.0901,13.1031,621100.0
2009-12-28 14:20:00,20.21,20.22,20.16,20.18,762300.0,13.0966,13.1031,13.0642,13.0772,762300.0
2009-12-28 14:30:00,20.17,20.25,20.17,20.24,749700.0,13.0707,13.1225,13.0707,13.1161,749700.0
2009-12-28 14:40:00,20.24,20.24,20.18,20.19,765000.0,13.1161,13.1161,13.0772,13.0837,765000.0
2009-12-28 14:50:00,20.18,20.21,20.18,20.21,766200.0,13.0772,13.0966,13.0772,13.0966,766200.0
2009-12-28 15:00:00,20.21,20.22,20.19,20.22,548100.0,13.0966,13.1031,13.0837,13.1031,548100.0
2009-12-28 15:10:00,20.22,20.23,20.2,20.22,314200.0,13.1031,13.1096,13.0901,13.1031,314200.0
2009-12-28 15:20:00,20.23,20.23,20.2,20.23,713200.0,13.1096,13.1096,13.0901,13.1096,713200.0
2009-12-28 15:30:00,20.23,20.25,20.22,20.23,713300.0,13.1096,13.1225,13.1031,13.1096,713300.0
2009-12-28 15:40:00,20.23,20.27,20.23,20.26,705900.0,13.1096,13.1355,13.1096,13.129,705900.0
2009-12-28 15:50:00,20.25,20.3,20.25,20.28,2964400.0,13.1225,13.1549,13.1225,13.142,2964400.0
2009-12-29 09:30:00,20.4,20.45,20.32,20.34,2157800.0,13.2197,13.2521,13.1679,13.1809,2157800.0
2009-12-29 09:40:00,20.34,20.4,20.3,20.37,1961500.0,13.1809,13.2197,13.1549,13.2003,1961500.0
2009-12-29 09:50:00,20.37,20.41,20.35,20.4,847300.0,13.2003,13.2262,13.1873,13.2197,847300.0
2009-12-29 10:00:00,20.4,20.41,20.37,20.39,618800.0,13.2197,13.2262,13.2003,13.2133,618800.0
2009-12-29 10:10:00,20.4,20.43,20.39,20.39,700200.0,13.2197,13.2392,13.2133,13.2133,700200.0
2009-12-29 10:20:00,20.4,20.42,20.38,20.41,463100.0,13.2197,13.2327,13.2068,13.2262,463100.0
2009-12-29 10:30:00,20.41,20.42,20.34,20.34,442600.0,13.2262,13.2327,13.1809,13.1809,442600.0
2009-12-29 10:40:00,20.34,20.35,20.3,20.31,414000.0,13.1809,13.1873,13.1549,13.1614,414000.0
2009-12-29 10:50:00,20.32,20.32,20.27,20.27,557800.0,13.1679,13.1679,13.1355,13.1355,557800.0
2009-12-29 11:00:00,20.27,20.3,20.27,20.28,475900.0,13.1355,13.1549,13.1355,13.142,475900.0
2009-12-29 11:10:00,20.28,20.3,20.27,20.3,302000.0,13.142,13.1549,13.1355,13.1549,302000.0
2009-12-29 11:20:00,20.29,20.33,20.28,20.28,569200.0,13.1485,13.1744,13.142,13.142,569200.0
2009-12-29 11:30:00,20.29,20.29,20.23,20.25,1009700.0,13.1485,13.1485,13.1096,13.1225,1009700.0
2009-12-29 11:40:00,20.26,20.29,20.24,20.29,720500.0,13.129,13.1485,13.1161,13.1485,720500.0
2009-12-29 11:50:00,20.28,20.33,20.28,20.32,612300.0,13.142,13.1744,13.142,13.1679,612300.0
2009-12-29 12:00:00,20.32,20.34,20.31,20.31,416900.0,13.1679,13.1809,13.1614,13.1614,416900.0
2009-12-29 12:10:00,20.32,20.32,20.28,20.28,365200.0,13.1679,13.1679,13.142,13.142,365200.0
2009-12-29 12:20:00,20.28,20.3,20.26,20.28,376300.0,13.142,13.1549,13.129,13.142,376300.0
2009-12-29 12:30:00,20.28,20.32,20.27,20.32,1044900.0,13.142,13.1679,13.1355,13.1679,1044900.0
2009-12-29 12:40:00,20.31,20.36,20.31,20.34,575900.0,13.1614,13.1938,13.1614,13.1809,575900.0
2009-12-29 12:50:00,20.34,20.35,20.31,20.33,575400.0,13.1809,13.1873,13.1614,13.1744,575400.0
2009-12-29 13:00:00,20.33,20.34,20.29,20.31,520500.0,13.1744,13.1809,13.1485,13.1614,520500.0
2009-12-29 13:10:00,20.31,20.31,20.29,20.29,215200.0,13.1614,13.1614,13.1485,13.1485,215200.0
2009-12-29 13:20:00,20.29,20.3,20.28,20.29,254500.0,13.1485,13.1549,13.142,13.1485,254500.0
2009-12-29 13:30:00,20.28,20.3,20.26,20.29,475000.0,13.142,13.1549,13.129,13.1485,475000.0
2009-12-29 13:40:00,20.3,20.32,20.28,20.31,593100.0,13.1549,13.1679,13.142,13.1614,593100.0
2009-12-29 13:50:00,20.31,20.35,20.31,20.33,535700.0,13.1614,13.1873,13.1614,13.1744,535700.0
2009-12-29 14:00:00,20.33,20.34,20.32,20.34,285600.0,13.1744,13.1809,13.1679,13.1809,285600.0
2009-12-29 14:10:00,20.33,20.34,20.33,20.33,104200.0,13.1744,13.1809,13.1744,13.1744,104200.0
2009-12-29 14:20:00,20.34,20.35,20.33,20.34,307600.0,13.1809,13.1873,13.1744,13.1809,307600.0
2009-12-29 14:30:00,20.34,20.36,20.33,20.35,352900.0,13.1809,13.1938,13.1744,13.1873,352900.0
2009-12-29 14:40:00,20.35,20.4,20.35,20.4,982800.0,13.1873,13.2197,13.1873,13.2197,982800.0
2009-12-29 14:50:00,20.4,20.41,20.38,20.39,529100.0,13.2197,13.2262,13.2068,13.2133,529100.0
2009-12-29 15:00:00,20.38,20.42,20.38,20.41,744800.0,13.2068,13.2327,13.2068,13.2262,744800.0
2009-12-29 15:10:00,20.42,20.45,20.41,20.44,926700.0,13.2327,13.2521,13.2262,13.2457,926700.0
2009-12-29 15:20:00,20.45,20.47,20.43,20.47,650200.0,13.2521,13.2651,13.2392,13.2651,650200.0
2009-12-29 15:30:00,20.46,20.48,20.41,20.43,1236200.0,13.2586,13.2716,13.2262,13.2392,1236200.0
2009-12-29 15:40:00,20.42,20.43,20.4,20.42,962800.0,13.2327,13.2392,13.2197,13.2327,962800.0
2009-12-29 15:50:00,20.42,20.43,20.4,20.4,2019000.0,13.2327,13.2392,13.2197,13.2197,2019000.0
2009-12-30 09:30:00,20.25,20.42,20.25,20.41,1271500.0,13.1225,13.2327,13.1225,13.2262,1271500.0
2009-12-30 09:40:00,20.41,20.49,20.38,20.45,1270600.0,13.2262,13.2781,13.2068,13.2521,1270600.0
2009-12-30 09:50:00,20.45,20.49,20.44,20.48,931500.0,13.2521,13.2781,13.2457,13.2716,931500.0
2009-12-30 10:00:00,20.47,20.52,20.47,20.49,1066000.0,13.2651,13.2975,13.2651,13.2781,1066000.0
2009-12-30 10:10:00,20.49,20.5,20.44,20.48,604800.0,13.2781,13.2845,13.2457,13.2716,604800.0
2009-12-30 10:20:00,20.49,20.49,20.45,20.47,544200.0,13.2781,13.2781,13.2521,13.2651,544200.0
2009-12-30 10:30:00,20.48,20.49,20.44,20.44,496500.0,13.2716,13.2781,13.2457,13.2457,496500.0
2009-12-30 10:40:00,20.45,20.45,20.41,20.41,614300.0,13.2521,13.2521,13.2262,13.2262,614300.0
2009-12-30 10:50:00,20.42,20.43,20.39,20.42,535600.0,13.2327,13.2392,13.2133,13.2327,535600.0
2009-12-30 11:00:00,20.43,20.43,20.4,20.41,676800.0,13.2392,13.2392,13.2197,13.2262,676800.0
2009-12-30 11:10:00,20.42,20.44,20.41,20.42,414500.0,13.2327,13.2457,13.2262,13.2327,414500.0
2009-12-30 11:20:00,20.42,20.43,20.4,20.42,640400.0,13.2327,13.2392,13.2197,13.2327,640400.0
2009-12-30 11:30:00,20.42,20.47,20.4,20.44,1072900.0,13.2327,13.2651,13.2197,13.2457,1072900.0
2009-12-30 11:40:00,20.45,20.5,20.44,20.48,884800.0,13.2521,13.2845,13.2457,13.2716,884800.0
2009-12-30 11:50:00,20.48,20.51,20.48,20.5,957000.0,13.2716,13.291,13.2716,13.2845,957000.0
2009-12-30 12:00:00,20.5,20.54,20.49,20.51,492500.0,13.2845,13.3105,13.2781,13.291,492500.0
2009-12-30 12:10:00,20.51,20.58,20.51,20.56,1095700.0,13.291,13.3364,13.291,13.3234,1095700.0
2009-12-30 12:20:00,20.55,20.59,20.55,20.57,455500.0,13.3169,13.3429,13.3169,13.3299,455500.0
2009-12-30 12:30:00,20.57,20.58,20.54,20.54,495500.0,13.3299,13.3364,13.3105,13.3105,495500.0
2009-12-30 12:40:00,20.54,20.55,20.52,20.52,341500.0,13.3105,13.3169,13.2975,13.2975,341500.0
2009-12-30 12:50:00,20.53,20.54,20.51,20.52,454500.0,13.304,13.3105,13.291,13.2975,454500.0
2009-12-30 13:00:00,20.52,20.54,20.5,20.5,426800.0,13.2975,13.3105,13.2845,13.2845,426800.0
2009-12-30 13:10:00,20.5,20.51,20.45,20.48,464100.0,13.2845,13.291,13.2521,13.2716,464100.0
2009-12-30 13:20:00,20.48,20.49,20.47,20.48,180800.0,13.2716,13.2781,13.2651,13.2716,180800.0
2009-12-30 13:30:00,20.48,20.5,20.46,20.46,368600.0,13.2716,13.2845,13.2586,13.2586,368600.0
2009-12-30 13:40:00,20.46,20.51,20.46,20.5,383500.0,13.2586,13.291,13.2586,13.2845,383500.0
2009-12-30 13:50:00,20.5,20.56,20.5,20.54,430700.0,13.2845,13.3234,13.2845,13.3105,430700.0
2009-12-30 14:00:00,20.55,20.56,20.53,20.54,322600.0,13.3169,13.3234,13.304,13.3105,322600.0
2009-12-30 14:10:00,20.54,20.56,20.53,20.54,490200.0,13.3105,13.3234,13.304,13.3105,490200.0
2009-12-30 14:20:00,20.53,20.55,20.52,20.54,335000.0,13.304,13.3169,13.2975,13.3105,335000.0
2009-12-30 14:30:00,20.53,20.56,20.53,20.56,284500.0,13.304,13.3234,13.304,13.3234,284500.0
2009-12-30 14:40:00,20.55,20.56,20.53,20.56,352200.0,13.3169,13.3234,13.304,13.3234,352200.0
2009-12-30 14:50:00,20.55,20.56,20.54,20.55,144800.0,13.3169,13.3234,13.3105,13.3169,144800.0
2009-12-30 15:00:00,20.54,20.56,20.53,20.55,611300.0,13.3105,13.3234,13.304,13.3169,611300.0
2009-12-30 15:10:00,20.55,20.55,20.52,20.53,325200.0,13.3169,13.3169,13.2975,13.304,325200.0
2009-12-30 15:20:00,20.53,20.53,20.51,20.51,473900.0,13.304,13.304,13.291,13.291,473900.0
2009-12-30 15:30:00,20.51,20.55,20.5,20.55,596200.0,13.291,13.3169,13.2845,13.3169,596200.0
2009-12-30 15:40:00,20.55,20.56,20.54,20.54,603100.0,13.3169,13.3234,13.3105,13.3105,603100.0
2009-12-30 15:50:00,20.55,20.6,20.54,20.59,1530100.0,13.3169,13.3494,13.3105,13.3429,1530100.0
2009-12-31 09:30:00,20.59,20.63,20.55,20.61,882600.0,13.3429,13.3688,13.3169,13.3558,882600.0
2009-12-31 09:40:00,20.6,20.65,20.57,20.65,833700.0,13.3494,13.3818,13.3299,13.3818,833700.0
2009-12-31 09:50:00,20.65,20.72,20.64,20.67,1021800.0,13.3818,13.4271,13.3753,13.3947,1021800.0
2009-12-31 10:00:00,20.67,20.68,20.61,20.64,552800.0,13.3947,13.4012,13.3558,13.3753,552800.0
2009-12-31 10:10:00,20.64,20.64,20.53,20.56,801900.0,13.3753,13.3753,13.304,13.3234,801900.0
2009-12-31 10:20:00,20.56,20.6,20.56,20.56,387900.0,13.3234,13.3494,13.3234,13.3234,387900.0
2009-12-31 10:30:00,20.57,20.58,20.54,20.57,675500.0,13.3299,13.3364,13.3105,13.3299,675500.0
2009-12-31 10:40:00,20.57,20.58,20.55,20.56,743600.0,13.3299,13.3364,13.3169,13.3234,743600.0
2009-12-31 10:50:00,20.56,20.57,20.56,20.57,112800.0,13.3234,13.3299,13.3234,13.3299,112800.0
2009-12-31 11:00:00,20.57,20.57,20.53,20.54,517700.0,13.3299,13.3299,13.304,13.3105,517700.0
2009-12-31 11:10:00,20.54,20.56,20.51,20.52,512000.0,13.3105,13.3234,13.291,13.2975,512000.0
2009-12-31 11:20:00,20.52,20.54,20.5,20.53,421000.0,13.2975,13.3105,13.2845,13.304,421000.0
2009-12-31 11:30:00,20.53,20.56,20.51,20.56,456500.0,13.304,13.3234,13.291,13.3234,456500.0
2009-12-31 11:40:00,20.56,20.59,20.56,20.58,260400.0,13.3234,13.3429,13.3234,13.3364,260400.0
2009-12-31 11:50:00,20.58,20.59,20.55,20.56,354500.0,13.3364,13.3429,13.3169,13.3234,354500.0
2009-12-31 12:00:00,20.55,20.59,20.55,20.58,397000.0,13.3169,13.3429,13.3169,13.3364,397000.0
2009-12-31 12:10:00,20.58,20.58,20.55,20.55,165200.0,13.3364,13.3364,13.3169,13.3169,165200.0
2009-12-31 12:20:00,20.56,20.59,20.55,20.57,532800.0,13.3234,13.3429,13.3169,13.3299,532800.0
2009-12-31 12:30:00,20.58,20.59,20.57,20.58,230500.0,13.3364,13.3429,13.3299,13.3364,230500.0
2009-12-31 12:40:00,20.58,20.6,20.56,20.56,375800.0,13.3364,13.3494,13.3234,13.3234,375800.0
2009-12-31 12:50:00,20.56,20.6,20.56,20.6,554200.0,13.3234,13.3494,13.3234,13.3494,554200.0
2009-12-31 13:00:00,20.59,20.6,20.57,20.58,301800.0,13.3429,13.3494,13.3299,13.3364,301800.0
2009-12-31 13:10:00,20.57,20.58,20.52,20.53,342100.0,13.3299,13.3364,13.2975,13.304,342100.0
2009-12-31 13:20:00,20.53,20.56,20.52,20.56,244800.0,13.304,13.3234,13.2975,13.3234,244800.0
2009-12-31 13:30:00,20.55,20.57,20.54,20.57,439800.0,13.3169,13.3299,13.3105,13.3299,439800.0
2009-12-31 13:40:00,20.56,20.57,20.56,20.56,80700.0,13.3234,13.3299,13.3234,13.3234,80700.0
2009-12-31 13:50:00,20.56,20.57,20.55,20.56,193000.0,13.3234,13.3299,13.3169,13.3234,193000.0
2009-12-31 14:00:00,20.56,20.58,20.54,20.57,340700.0,13.3234,13.3364,13.3105,13.3299,340700.0
2009-12-31 14:10:00,20.57,20.58,20.57,20.58,107200.0,13.3299,13.3364,13.3299,13.3364,107200.0
2009-12-31 14:20:00,20.58,20.58,20.57,20.58,127600.0,13.3364,13.3364,13.3299,13.3364,127600.0
2009-12-31 14:30:00,20.57,20.58,20.57,20.57,135000.0,13.3299,13.3364,13.3299,13.3299,135000.0
2009-12-31 14:40:00,20.58,20.59,20.57,20.58,161500.0,13.3364,13.3429,13.3299,13.3364,161500.0
2009-12-31 14:50:00,20.58,20.6,20.58,20.59,309800.0,13.3364,13.3494,13.3364,13.3429,309800.0
2009-12-31 15:00:00,20.59,20.6,20.55,20.57,598400.0,13.3429,13.3494,13.3169,13.3299,598400.0
2009-12-31 15:10:00,20.57,20.58,20.52,20.52,463500.0,13.3299,13.3364,13.2975,13.2975,463500.0
2009-12-31 15:20:00,20.52,20.56,20.52,20.53,539500.0,13.2975,13.3234,13.2975,13.304,539500.0
2009-12-31 15:30:00,20.54,20.55,20.51,20.53,623100.0,13.3105,13.3169,13.291,13.304,623100.0
2009-12-31 15:40:00,20.52,20.53,20.44,20.5,1430400.0,13.2975,13.304,13.2457,13.2845,1430400.0
2009-12-31 15:50:00,20.49,20.5,20.4,20.4,3177200.0,13.2781,13.2845,13.2197,13.2197,3177200.0
2010-01-04 09:30:00,20.79,20.92,20.73,20.91,4285900.0,13.4725,13.5567,13.4336,13.5502,4285900.0
2010-01-04 09:40:00,20.9,21.0,20.89,20.99,4424100.0,13.5438,13.6086,13.5373,13.6021,4424100.0
2010-01-04 09:50:00,20.99,20.99,20.89,20.98,1988700.0,13.6021,13.6021,13.5373,13.5956,1988700.0
2010-01-04 10:00:00,20.98,20.99,20.91,20.94,2395600.0,13.5956,13.6021,13.5502,13.5697,2395600.0
2010-01-04 10:10:00,20.94,20.97,20.92,20.96,1173600.0,13.5697,13.5891,13.5567,13.5826,1173600.0
2010-01-04 10:20:00,20.95,20.99,20.95,20.98,1318500.0,13.5762,13.6021,13.5762,13.5956,1318500.0
2010-01-04 10:30:00,20.99,20.99,20.93,20.94,1889700.0,13.6021,13.6021,13.5632,13.5697,1889700.0
2010-01-04 10:40:00,20.94,20.95,20.88,20.94,1477000.0,13.5697,13.5762,13.5308,13.5697,1477000.0
2010-01-04 10:50:00,20.95,21.0,20.94,20.95,1799600.0,13.5762,13.6086,13.5697,13.5762,1799600.0
2010-01-04 11:00:00,20.95,20.99,20.95,20.96,711500.0,13.5762,13.6021,13.5762,13.5826,711500.0
2010-01-04 11:10:00,20.96,21.0,20.95,20.99,1293400.0,13.5826,13.6086,13.5762,13.6021,1293400.0
2010-01-04 11:20:00,20.99,21.03,20.95,20.99,2235300.0,13.6021,13.628,13.5762,13.6021,2235300.0
2010-01-04 11:30:00,20.99,21.0,20.94,20.95,1211400.0,13.6021,13.6086,13.5697,13.5762,1211400.0
2010-01-04 11:40:00,20.96,20.99,20.95,20.95,887900.0,13.5826,13.6021,13.5762,13.5762,887900.0
2010-01-04 11:50:00,20.96,20.98,20.95,20.96,592700.0,13.5826,13.5956,13.5762,13.5826,592700.0
2010-01-04 12:00:00,20.96,20.98,20.95,20.96,554500.0,13.5826,13.5956,13.5762,13.5826,554500.0
2010-01-04 12:10:00,20.96,20.97,20.95,20.96,341600.0,13.5826,13.5891,13.5762,13.5826,341600.0
2010-01-04 12:20:00,20.96,20.96,20.91,20.93,729100.0,13.5826,13.5826,13.5502,13.5632,729100.0
2010-01-04 12:30:00,20.93,20.95,20.92,20.92,362800.0,13.5632,13.5762,13.5567,13.5567,362800.0
2010-01-04 12:40:00,20.92,20.93,20.9,20.92,365100.0,13.5567,13.5632,13.5438,13.5567,365100.0
2010-01-04 12:50:00,20.91,20.92,20.87,20.89,929700.0,13.5502,13.5567,13.5243,13.5373,929700.0
2010-01-04 13:00:00,20.89,20.9,20.86,20.9,569800.0,13.5373,13.5438,13.5178,13.5438,569800.0
2010-01-04 13:10:00,20.9,20.9,20.88,20.9,409300.0,13.5438,13.5438,13.5308,13.5438,409300.0
2010-01-04 13:20:00,20.9,20.95,20.89,20.93,844100.0,13.5438,13.5762,13.5373,13.5632,844100.0
2010-01-04 13:30:00,20.93,20.95,20.91,20.94,560400.0,13.5632,13.5762,13.5502,13.5697,560400.0
2010-01-04 13:40:00,20.93,20.95,20.93,20.93,280200.0,13.5632,13.5762,13.5632,13.5632,280200.0
2010-01-04 13:50:00,20.94,20.94,20.88,20.88,535300.0,13.5697,13.5697,13.5308,13.5308,535300.0
2010-01-04 14:00:00,20.88,20.91,20.88,20.91,509400.0,13.5308,13.5502,13.5308,13.5502,509400.0
2010-01-04 14:10:00,20.9,20.93,20.9,20.91,1030200.0,13.5438,13.5632,13.5438,13.5502,1030200.0
2010-01-04 14:20:00,20.91,20.93,20.91,20.92,228400.0,13.5502,13.5632,13.5502,13.5567,228400.0
2010-01-04 14:30:00,20.92,20.96,20.92,20.93,811000.0,13.5567,13.5826,13.5567,13.5632,811000.0
2010-01-04 14:40:00,20.94,20.97,20.93,20.96,473000.0,13.5697,13.5891,13.5632,13.5826,473000.0
2010-01-04 14:50:00,20.96,20.97,20.91,20.91,586400.0,13.5826,13.5891,13.5502,13.5502,586400.0
2010-01-04 15:00:00,20.91,20.93,20.88,20.93,645200.0,13.5502,13.5632,13.5308,13.5632,645200.0
2010-01-04 15:10:00,20.93,20.93,20.88,20.89,774800.0,13.5632,13.5632,13.5308,13.5373,774800.0
2010-01-04 15:20:00,20.89,20.89,20.85,20.86,698600.0,13.5373,13.5373,13.5114,13.5178,698600.0
2010-01-04 15:30:00,20.87,20.88,20.84,20.84,1001300.0,13.5243,13.5308,13.5049,13.5049,1001300.0
2010-01-04 15:40:00,20.85,20.87,20.83,20.86,1389900.0,13.5114,13.5243,13.4984,13.5178,1389900.0
2010-01-04 15:50:00,20.86,20.9,20.85,20.88,2459700.0,13.5178,13.5438,13.5114,13.5308,2459700.0
2010-01-05 09:30:00,20.95,20.99,20.88,20.89,2577300.0,13.5762,13.6021,13.5308,13.5373,2577300.0
2010-01-05 09:40:00,20.89,20.9,20.82,20.86,1990500.0,13.5373,13.5438,13.4919,13.5178,1990500.0
2010-01-05 09:50:00,20.87,20.91,20.86,20.87,1394000.0,13.5243,13.5502,13.5178,13.5243,1394000.0
2010-01-05 10:00:00,20.87,20.93,20.83,20.88,1161700.0,13.5243,13.5632,13.4984,13.5308,1161700.0
2010-01-05 10:10:00,20.89,20.96,20.86,20.91,2168900.0,13.5373,13.5826,13.5178,13.5502,2168900.0
2010-01-05 10:20:00,20.91,20.94,20.9,20.93,1085600.0,13.5502,13.5697,13.5438,13.5632,1085600.0
2010-01-05 10:30:00,20.93,20.95,20.91,20.94,1147600.0,13.5632,13.5762,13.5502,13.5697,1147600.0
2010-01-05 10:40:00,20.94,20.96,20.92,20.92,923000.0,13.5697,13.5826,13.5567,13.5567,923000.0
2010-01-05 10:50:00,20.93,20.93,20.89,20.9,639800.0,13.5632,13.5632,13.5373,13.5438,639800.0
2010-01-05 11:00:00,20.89,20.9,20.87,20.88,746600.0,13.5373,13.5438,13.5243,13.5308,746600.0
2010-01-05 11:10:00,20.89,20.89,20.8,20.8,1782300.0,13.5373,13.5373,13.479,13.479,1782300.0
2010-01-05 11:20:00,20.8,20.81,20.75,20.75,1255500.0,13.479,13.4854,13.4466,13.4466,1255500.0
2010-01-05 11:30:00,20.77,20.8,20.75,20.76,1047900.0,13.4595,13.479,13.4466,13.453,1047900.0
2010-01-05 11:40:00,20.76,20.77,20.7,20.73,1287400.0,13.453,13.4595,13.4142,13.4336,1287400.0
2010-01-05 11:50:00,20.73,20.74,20.72,20.72,707300.0,13.4336,13.4401,13.4271,13.4271,707300.0
2010-01-05 12:00:00,20.73,20.74,20.71,20.72,507000.0,13.4336,13.4401,13.4206,13.4271,507000.0
2010-01-05 12:10:00,20.72,20.75,20.71,20.74,927500.0,13.4271,13.4466,13.4206,13.4401,927500.0
2010-01-05 12:20:00,20.75,20.75,20.72,20.73,478300.0,13.4466,13.4466,13.4271,13.4336,478300.0
2010-01-05 12:30:00,20.73,20.73,20.67,20.68,837600.0,13.4336,13.4336,13.3947,13.4012,837600.0
2010-01-05 12:40:00,20.68,20.69,20.61,20.61,1841600.0,13.4012,13.4077,13.3558,13.3558,1841600.0
2010-01-05 12:50:00,20.61,20.63,20.61,20.62,479700.0,13.3558,13.3688,13.3558,13.3623,479700.0
2010-01-05 13:00:00,20.63,20.65,20.61,20.65,2834400.0,13.3688,13.3818,13.3558,13.3818,2834400.0
2010-01-05 13:10:00,20.65,20.69,20.64,20.69,920200.0,13.3818,13.4077,13.3753,13.4077,920200.0
2010-01-05 13:20:00,20.69,20.69,20.6,20.69,1646800.0,13.4077,13.4077,13.3494,13.4077,1646800.0
2010-01-05 13:30:00,20.69,20.72,20.67,20.7,768100.0,13.4077,13.4271,13.3947,13.4142,768100.0
2010-01-05 13:40:00,20.7,20.75,20.69,20.75,864100.0,13.4142,13.4466,13.4077,13.4466,864100.0
2010-01-05 13:50:00,20.75,20.76,20.69,20.72,1257400.0,13.4466,13.453,13.4077,13.4271,1257400.0
2010-01-05 14:00:00,20.72,20.74,20.71,20.71,745400.0,13.4271,13.4401,13.4206,13.4206,745400.0
2010-01-05 14:10:00,20.72,20.73,20.68,20.69,876800.0,13.4271,13.4336,13.4012,13.4077,876800.0
2010-01-05 14:20:00,20.68,20.71,20.67,20.71,606400.0,13.4012,13.4206,13.3947,13.4206,606400.0
2010-01-05 14:30:00,20.71,20.74,20.7,20.74,638900.0,13.4206,13.4401,13.4142,13.4401,638900.0
2010-01-05 14:40:00,20.74,20.74,20.73,20.74,352600.0,13.4401,13.4401,13.4336,13.4401,352600.0
2010-01-05 14:50:00,20.73,20.79,20.73,20.77,2085600.0,13.4336,13.4725,13.4336,13.4595,2085600.0
2010-01-05 15:00:00,20.78,20.82,20.76,20.82,671600.0,13.466,13.4919,13.453,13.4919,671600.0
2010-01-05 15:10:00,20.82,20.82,20.75,20.82,1726700.0,13.4919,13.4919,13.4466,13.4919,1726700.0
2010-01-05 15:20:00,20.82,20.82,20.79,20.79,831100.0,13.4919,13.4919,13.4725,13.4725,831100.0
2010-01-05 15:30:00,20.8,20.87,20.79,20.86,1246000.0,13.479,13.5243,13.4725,13.5178,1246000.0
2010-01-05 15:40:00,20.87,20.9,20.83,20.84,2715300.0,13.5243,13.5438,13.4984,13.5049,2715300.0
2010-01-05 15:50:00,20.84,20.87,20.83,20.87,3051500.0,13.5049,13.5243,13.4984,13.5243,3051500.0
2010-01-06 09:30:00,20.81,20.93,20.73,20.86,2672400.0,13.4854,13.5632,13.4336,13.5178,2672400.0
2010-01-06 09:40:00,20.86,20.88,20.77,20.81,1036200.0,13.5178,13.5308,13.4595,13.4854,1036200.0
2010-01-06 09:50:00,20.81,20.85,20.76,20.82,1689300.0,13.4854,13.5114,13.453,13.4919,1689300.0
2010-01-06 10:00:00,20.82,20.89,20.78,20.84,1365200.0,13.4919,13.5373,13.466,13.5049,1365200.0
2010-01-06 10:10:00,20.85,20.89,20.81,20.87,1088900.0,13.5114,13.5373,13.4854,13.5243,1088900.0
2010-01-06 10:20:00,20.86,20.87,20.75,20.8,795100.0,13.5178,13.5243,13.4466,13.479,795100.0
2010-01-06 10:30:00,20.8,20.82,20.76,20.77,797100.0,13.479,13.4919,13.453,13.4595,797100.0
2010-01-06 10:40:00,20.77,20.8,20.76,20.79,431300.0,13.4595,13.479,13.453,13.4725,431300.0
2010-01-06 10:50:00,20.8,20.82,20.79,20.81,404600.0,13.479,13.4919,13.4725,13.4854,404600.0
2010-01-06 11:00:00,20.81,20.84,20.79,20.82,949600.0,13.4854,13.5049,13.4725,13.4919,949600.0
2010-01-06 11:10:00,20.81,20.88,20.81,20.84,949100.0,13.4854,13.5308,13.4854,13.5049,949100.0
2010-01-06 11:20:00,20.84,20.85,20.8,20.81,630900.0,13.5049,13.5114,13.479,13.4854,630900.0
2010-01-06 11:30:00,20.81,20.81,20.76,20.79,896400.0,13.4854,13.4854,13.453,13.4725,896400.0
2010-01-06 11:40:00,20.78,20.82,20.77,20.77,386600.0,13.466,13.4919,13.4595,13.4595,386600.0
2010-01-06 11:50:00,20.78,20.78,20.71,20.72,897400.0,13.466,13.466,13.4206,13.4271,897400.0
2010-01-06 12:00:00,20.71,20.73,20.7,20.72,628000.0,13.4206,13.4336,13.4142,13.4271,628000.0
2010-01-06 12:10:00,20.71,20.76,20.7,20.75,1414300.0,13.4206,13.453,13.4142,13.4466,1414300.0
2010-01-06 12:20:00,20.75,20.75,20.67,20.68,786500.0,13.4466,13.4466,13.3947,13.4012,786500.0
2010-01-06 12:30:00,20.67,20.7,20.67,20.7,158900.0,13.3947,13.4142,13.3947,13.4142,158900.0
2010-01-06 12:40:00,20.69,20.74,20.69,20.73,604300.0,13.4077,13.4401,13.4077,13.4336,604300.0
2010-01-06 12:50:00,20.72,20.76,20.7,20.73,563800.0,13.4271,13.453,13.4142,13.4336,563800.0
2010-01-06 13:00:00,20.74,20.75,20.71,20.75,884500.0,13.4401,13.4466,13.4206,13.4466,884500.0
2010-01-06 13:10:00,20.75,20.79,20.74,20.78,673800.0,13.4466,13.4725,13.4401,13.466,673800.0
2010-01-06 13:20:00,20.78,20.82,20.76,20.8,1304000.0,13.466,13.4919,13.453,13.479,1304000.0
2010-01-06 13:30:00,20.81,20.81,20.76,20.77,1238500.0,13.4854,13.4854,13.453,13.4595,1238500.0
2010-01-06 13:40:00,20.77,20.78,20.72,20.72,517000.0,13.4595,13.466,13.4271,13.4271,517000.0
2010-01-06 13:50:00,20.72,20.75,20.7,20.72,1082400.0,13.4271,13.4466,13.4142,13.4271,1082400.0
2010-01-06 14:00:00,20.72,20.77,20.71,20.77,1095400.0,13.4271,13.4595,13.4206,13.4595,1095400.0
2010-01-06 14:10:00,20.76,20.8,20.74,20.75,1011900.0,13.453,13.479,13.4401,13.4466,1011900.0
2010-01-06 14:20:00,20.75,20.75,20.72,20.75,511000.0,13.4466,13.4466,13.4271,13.4466,511000.0
2010-01-06 14:30:00,20.75,20.84,20.74,20.81,1393700.0,13.4466,13.5049,13.4401,13.4854,1393700.0
2010-01-06 14:40:00,20.82,20.83,20.77,20.78,1568600.0,13.4919,13.4984,13.4595,13.466,1568600.0
2010-01-06 14:50:00,20.78,20.81,20.77,20.81,354000.0,13.466,13.4854,13.4595,13.4854,354000.0
2010-01-06 15:00:00,20.8,20.81,20.75,20.75,430100.0,13.479,13.4854,13.4466,13.4466,430100.0
2010-01-06 15:10:00,20.75,20.79,20.75,20.76,675100.0,13.4466,13.4725,13.4466,13.453,675100.0
2010-01-06 15:20:00,20.76,20.78,20.74,20.78,962700.0,13.453,13.466,13.4401,13.466,962700.0
2010-01-06 15:30:00,20.77,20.79,20.75,20.79,729300.0,13.4595,13.4725,13.4466,13.4725,729300.0
2010-01-06 15:40:00,20.79,20.79,20.71,20.71,1220800.0,13.4725,13.4725,13.4206,13.4206,1220800.0
2010-01-06 15:50:00,20.72,20.81,20.71,20.81,3079000.0,13.4271,13.4854,13.4206,13.4854,3079000.0
2010-01-07 09:30:00,20.74,20.76,20.66,20.69,1884100.0,13.4401,13.453,13.3882,13.4077,1884100.0
2010-01-07 09:40:00,20.7,20.71,20.59,20.62,1410400.0,13.4142,13.4206,13.3429,13.3623,1410400.0
2010-01-07 09:50:00,20.62,20.63,20.53,20.54,1801100.0,13.3623,13.3688,13.304,13.3105,1801100.0
2010-01-07 10:00:00,20.55,20.63,20.53,20.62,1020700.0,13.3169,13.3688,13.304,13.3623,1020700.0
2010-01-07 10:10:00,20.63,20.65,20.58,20.61,1537800.0,13.3688,13.3818,13.3364,13.3558,1537800.0
2010-01-07 10:20:00,20.6,20.65,20.58,20.63,1263700.0,13.3494,13.3818,13.3364,13.3688,1263700.0
2010-01-07 10:30:00,20.63,20.65,20.6,20.6,1243400.0,13.3688,13.3818,13.3494,13.3494,1243400.0
2010-01-07 10:40:00,20.6,20.64,20.6,20.61,1188200.0,13.3494,13.3753,13.3494,13.3558,1188200.0
2010-01-07 10:50:00,20.62,20.63,20.58,20.61,1835700.0,13.3623,13.3688,13.3364,13.3558,1835700.0
2010-01-07 11:00:00,20.61,20.62,20.57,20.57,978700.0,13.3558,13.3623,13.3299,13.3299,978700.0
2010-01-07 11:10:00,20.58,20.58,20.52,20.54,1775900.0,13.3364,13.3364,13.2975,13.3105,1775900.0
2010-01-07 11:20:00,20.54,20.54,20.47,20.48,2260000.0,13.3105,13.3105,13.2651,13.2716,2260000.0
2010-01-07 11:30:00,20.47,20.51,20.45,20.45,1755900.0,13.2651,13.291,13.2521,13.2521,1755900.0
2010-01-07 11:40:00,20.45,20.47,20.42,20.44,1141700.0,13.2521,13.2651,13.2327,13.2457,1141700.0
2010-01-07 11:50:00,20.44,20.46,20.39,20.4,1476500.0,13.2457,13.2586,13.2133,13.2197,1476500.0
2010-01-07 12:00:00,20.39,20.41,20.35,20.36,1453100.0,13.2133,13.2262,13.1873,13.1938,1453100.0
2010-01-07 12:10:00,20.35,20.39,20.34,20.39,1756300.0,13.1873,13.2133,13.1809,13.2133,1756300.0
2010-01-07 12:20:00,20.39,20.44,20.38,20.39,1850000.0,13.2133,13.2457,13.2068,13.2133,1850000.0
2010-01-07 12:30:00,20.4,20.41,20.35,20.35,1169000.0,13.2197,13.2262,13.1873,13.1873,1169000.0
2010-01-07 12:40:00,20.36,20.37,20.34,20.35,1499300.0,13.1938,13.2003,13.1809,13.1873,1499300.0
2010-01-07 12:50:00,20.34,20.4,20.34,20.35,1124400.0,13.1809,13.2197,13.1809,13.1873,1124400.0
2010-01-07 13:00:00,20.36,20.37,20.34,20.37,643900.0,13.1938,13.2003,13.1809,13.2003,643900.0
2010-01-07 13:10:00,20.37,20.44,20.35,20.39,968000.0,13.2003,13.2457,13.1873,13.2133,968000.0
2010-01-07 13:20:00,20.38,20.47,20.38,20.47,900400.0,13.2068,13.2651,13.2068,13.2651,900400.0
2010-01-07 13:30:00,20.46,20.49,20.46,20.49,673500.0,13.2586,13.2781,13.2586,13.2781,673500.0
2010-01-07 13:40:00,20.48,20.49,20.44,20.45,838500.0,13.2716,13.2781,13.2457,13.2521,838500.0
2010-01-07 13:50:00,20.44,20.49,20.44,20.47,952900.0,13.2457,13.2781,13.2457,13.2651,952900.0
2010-01-07 14:00:00,20.48,20.52,20.46,20.51,1117600.0,13.2716,13.2975,13.2586,13.291,1117600.0
2010-01-07 14:10:00,20.52,20.55,20.51,20.53,1006800.0,13.2975,13.3169,13.291,13.304,1006800.0
2010-01-07 14:20:00,20.53,20.57,20.52,20.54,811200.0,13.304,13.3299,13.2975,13.3105,811200.0
2010-01-07 14:30:00,20.54,20.6,20.54,20.6,1018900.0,13.3105,13.3494,13.3105,13.3494,1018900.0
2010-01-07 14:40:00,20.59,20.63,20.56,20.63,1279100.0,13.3429,13.3688,13.3234,13.3688,1279100.0
2010-01-07 14:50:00,20.63,20.64,20.54,20.56,1194800.0,13.3688,13.3753,13.3105,13.3234,1194800.0
2010-01-07 15:00:00,20.56,20.56,20.5,20.54,1292800.0,13.3234,13.3234,13.2845,13.3105,1292800.0
2010-01-07 15:10:00,20.54,20.59,20.54,20.57,705700.0,13.3105,13.3429,13.3105,13.3299,705700.0
2010-01-07 15:20:00,20.56,20.61,20.54,20.55,758400.0,13.3234,13.3558,13.3105,13.3169,758400.0
2010-01-07 15:30:00,20.56,20.62,20.55,20.59,935900.0,13.3234,13.3623,13.3169,13.3429,935900.0
2010-01-07 15:40:00,20.59,20.62,20.57,20.58,1335200.0,13.3429,13.3623,13.3299,13.3364,1335200.0
2010-01-07 15:50:00,20.57,20.61,20.57,20.61,3627100.0,13.3299,13.3558,13.3299,13.3558,3627100.0
2010-01-08 09:30:00,20.53,20.59,20.5,20.5,3094900.0,13.304,13.3429,13.2845,13.2845,3094900.0
2010-01-08 09:40:00,20.5,20.51,20.4,20.45,1756400.0,13.2845,13.291,13.2197,13.2521,1756400.0
2010-01-08 09:50:00,20.45,20.48,20.4,20.48,2484400.0,13.2521,13.2716,13.2197,13.2716,2484400.0
2010-01-08 10:00:00,20.48,20.62,20.47,20.6,2020800.0,13.2716,13.3623,13.2651,13.3494,2020800.0
2010-01-08 10:10:00,20.62,20.68,20.59,20.62,1908400.0,13.3623,13.4012,13.3429,13.3623,1908400.0
2010-01-08 10:20:00,20.63,20.68,20.6,20.66,1208500.0,13.3688,13.4012,13.3494,13.3882,1208500.0
2010-01-08 10:30:00,20.66,20.67,20.62,20.65,912100.0,13.3882,13.3947,13.3623,13.3818,912100.0
2010-01-08 10:40:00,20.65,20.66,20.53,20.54,1834400.0,13.3818,13.3882,13.304,13.3105,1834400.0
2010-01-08 10:50:00,20.54,20.61,20.53,20.6,1007800.0,13.3105,13.3558,13.304,13.3494,1007800.0
2010-01-08 11:00:00,20.61,20.62,20.57,20.59,667400.0,13.3558,13.3623,13.3299,13.3429,667400.0
2010-01-08 11:10:00,20.59,20.6,20.55,20.57,1324000.0,13.3429,13.3494,13.3169,13.3299,1324000.0
2010-01-08 11:20:00,20.57,20.6,20.55,20.57,693700.0,13.3299,13.3494,13.3169,13.3299,693700.0
2010-01-08 11:30:00,20.57,20.59,20.55,20.55,675900.0,13.3299,13.3429,13.3169,13.3169,675900.0
2010-01-08 11:40:00,20.55,20.59,20.55,20.59,450200.0,13.3169,13.3429,13.3169,13.3429,450200.0
2010-01-08 11:50:00,20.58,20.62,20.57,20.61,886500.0,13.3364,13.3623,13.3299,13.3558,886500.0
2010-01-08 12:00:00,20.61,20.62,20.59,20.6,507700.0,13.3558,13.3623,13.3429,13.3494,507700.0
2010-01-08 12:10:00,20.6,20.62,20.55,20.58,820900.0,13.3494,13.3623,13.3169,13.3364,820900.0
2010-01-08 12:20:00,20.58,20.6,20.58,20.58,419600.0,13.3364,13.3494,13.3364,13.3364,419600.0
2010-01-08 12:30:00,20.59,20.61,20.58,20.61,473800.0,13.3429,13.3558,13.3364,13.3558,473800.0
2010-01-08 12:40:00,20.61,20.62,20.59,20.61,429900.0,13.3558,13.3623,13.3429,13.3558,429900.0
2010-01-08 12:50:00,20.6,20.61,20.59,20.61,375700.0,13.3494,13.3558,13.3429,13.3558,375700.0
2010-01-08 13:00:00,20.61,20.65,20.6,20.63,768700.0,13.3558,13.3818,13.3494,13.3688,768700.0
2010-01-08 13:10:00,20.62,20.65,20.6,20.6,491000.0,13.3623,13.3818,13.3494,13.3494,491000.0
2010-01-08 13:20:00,20.61,20.65,20.6,20.65,630400.0,13.3558,13.3818,13.3494,13.3818,630400.0
2010-01-08 13:30:00,20.64,20.76,20.63,20.75,1640400.0,13.3753,13.453,13.3688,13.4466,1640400.0
2010-01-08 13:40:00,20.75,20.77,20.69,20.72,1775800.0,13.4466,13.4595,13.4077,13.4271,1775800.0
2010-01-08 13:50:00,20.7,20.77,20.7,20.74,1217100.0,13.4142,13.4595,13.4142,13.4401,1217100.0
2010-01-08 14:00:00,20.74,20.79,20.73,20.78,1325200.0,13.4401,13.4725,13.4336,13.466,1325200.0
2010-01-08 14:10:00,20.79,20.79,20.74,20.74,606700.0,13.4725,13.4725,13.4401,13.4401,606700.0
2010-01-08 14:20:00,20.75,20.76,20.71,20.73,828900.0,13.4466,13.453,13.4206,13.4336,828900.0
2010-01-08 14:30:00,20.73,20.77,20.72,20.75,860900.0,13.4336,13.4595,13.4271,13.4466,860900.0
2010-01-08 14:40:00,20.75,20.81,20.75,20.79,1026900.0,13.4466,13.4854,13.4466,13.4725,1026900.0
2010-01-08 14:50:00,20.79,20.83,20.78,20.79,1146100.0,13.4725,13.4984,13.466,13.4725,1146100.0
2010-01-08 15:00:00,20.79,20.81,20.76,20.81,685800.0,13.4725,13.4854,13.453,13.4854,685800.0
2010-01-08 15:10:00,20.81,20.82,20.8,20.82,639500.0,13.4854,13.4919,13.479,13.4919,639500.0
2010-01-08 15:20:00,20.82,20.82,20.8,20.81,329700.0,13.4919,13.4919,13.479,13.4854,329700.0
2010-01-08 15:30:00,20.81,20.84,20.78,20.83,1344500.0,13.4854,13.5049,13.466,13.4984,1344500.0
2010-01-08 15:40:00,20.84,20.88,20.81,20.86,1789300.0,13.5049,13.5308,13.4854,13.5178,1789300.0
2010-01-08 15:50:00,20.85,20.89,20.82,20.83,4098600.0,13.5114,13.5373,13.4919,13.4984,4098600.0
2010-01-11 09:30:00,21.11,21.13,21.01,21.07,4327700.0,13.6798,13.6928,13.615,13.6539,4327700.0
2010-01-11 09:40:00,21.07,21.09,21.01,21.09,2124800.0,13.6539,13.6669,13.615,13.6669,2124800.0
2010-01-11 09:50:00,21.09,21.15,21.07,21.08,2606700.0,13.6669,13.7058,13.6539,13.6604,2606700.0
2010-01-11 10:00:00,21.08,21.14,21.0,21.01,2483700.0,13.6604,13.6993,13.6086,13.615,2483700.0
2010-01-11 10:10:00,21.01,21.05,20.95,21.03,2273600.0,13.615,13.641,13.5762,13.628,2273600.0
2010-01-11 10:20:00,21.04,21.04,21.01,21.03,1337900.0,13.6345,13.6345,13.615,13.628,1337900.0
2010-01-11 10:30:00,21.03,21.04,20.99,21.01,1165400.0,13.628,13.6345,13.6021,13.615,1165400.0
2010-01-11 10:40:00,21.01,21.04,20.97,21.03,1938400.0,13.615,13.6345,13.5891,13.628,1938400.0
2010-01-11 10:50:00,21.03,21.03,20.98,20.99,963900.0,13.628,13.628,13.5956,13.6021,963900.0
2010-01-11 11:00:00,20.99,20.99,20.86,20.87,1064000.0,13.6021,13.6021,13.5178,13.5243,1064000.0
2010-01-11 11:10:00,20.86,20.87,20.82,20.86,1538200.0,13.5178,13.5243,13.4919,13.5178,1538200.0
2010-01-11 11:20:00,20.87,20.93,20.86,20.91,1330000.0,13.5243,13.5632,13.5178,13.5502,1330000.0
2010-01-11 11:30:00,20.91,20.98,20.9,20.96,1000100.0,13.5502,13.5956,13.5438,13.5826,1000100.0
2010-01-11 11:40:00,20.95,20.96,20.9,20.93,393300.0,13.5762,13.5826,13.5438,13.5632,393300.0
2010-01-11 11:50:00,20.93,20.96,20.93,20.95,618900.0,13.5632,13.5826,13.5632,13.5762,618900.0
2010-01-11 12:00:00,20.95,20.99,20.95,20.99,604900.0,13.5762,13.6021,13.5762,13.6021,604900.0
2010-01-11 12:10:00,20.99,21.01,20.98,21.01,1393700.0,13.6021,13.615,13.5956,13.615,1393700.0
2010-01-11 12:20:00,21.01,21.05,21.0,21.05,738600.0,13.615,13.641,13.6086,13.641,738600.0
2010-01-11 12:30:00,21.05,21.06,21.03,21.03,437600.0,13.641,13.6474,13.628,13.628,437600.0
2010-01-11 12:40:00,21.03,21.04,20.94,20.97,1067000.0,13.628,13.6345,13.5697,13.5891,1067000.0
2010-01-11 12:50:00,20.97,21.02,20.94,21.01,933400.0,13.5891,13.6215,13.5697,13.615,933400.0
2010-01-11 13:00:00,21.02,21.02,20.98,21.01,770600.0,13.6215,13.6215,13.5956,13.615,770600.0
2010-01-11 13:10:00,21.01,21.03,21.0,21.02,1827400.0,13.615,13.628,13.6086,13.6215,1827400.0
2010-01-11 13:20:00,21.03,21.03,21.0,21.0,551200.0,13.628,13.628,13.6086,13.6086,551200.0
2010-01-11 13:30:00,21.0,21.01,20.98,21.01,527100.0,13.6086,13.615,13.5956,13.615,527100.0
2010-01-11 13:40:00,21.0,21.02,20.99,20.99,704400.0,13.6086,13.6215,13.6021,13.6021,704400.0
2010-01-11 13:50:00,21.0,21.01,20.96,20.96,524000.0,13.6086,13.615,13.5826,13.5826,524000.0
2010-01-11 14:00:00,20.96,21.01,20.96,21.0,872700.0,13.5826,13.615,13.5826,13.6086,872700.0
2010-01-11 14:10:00,21.0,21.02,20.99,21.01,511100.0,13.6086,13.6215,13.6021,13.615,511100.0
2010-01-11 14:20:00,21.01,21.04,21.0,21.02,921900.0,13.615,13.6345,13.6086,13.6215,921900.0
2010-01-11 14:30:00,21.02,21.02,20.97,20.98,1682500.0,13.6215,13.6215,13.5891,13.5956,1682500.0
2010-01-11 14:40:00,20.98,20.99,20.92,20.92,805600.0,13.5956,13.6021,13.5567,13.5567,805600.0
2010-01-11 14:50:00,20.92,20.95,20.91,20.92,1155500.0,13.5567,13.5762,13.5502,13.5567,1155500.0
2010-01-11 15:00:00,20.91,20.99,20.91,20.97,1168300.0,13.5502,13.6021,13.5502,13.5891,1168300.0
2010-01-11 15:10:00,20.97,20.98,20.91,20.96,1282400.0,13.5891,13.5956,13.5502,13.5826,1282400.0
2010-01-11 15:20:00,20.97,20.99,20.95,20.98,938700.0,13.5891,13.6021,13.5762,13.5956,938700.0
2010-01-11 15:30:00,20.99,21.01,20.98,21.01,747600.0,13.6021,13.615,13.5956,13.615,747600.0
2010-01-11 15:40:00,21.01,21.02,20.98,20.98,1123500.0,13.615,13.6215,13.5956,13.5956,1123500.0
2010-01-11 15:50:00,20.98,20.99,20.85,20.96,2778300.0,13.5956,13.6021,13.5114,13.5826,2778300.0
2010-01-12 09:30:00,20.87,20.9,20.62,20.65,3101700.0,13.5243,13.5438,13.3623,13.3818,3101700.0
2010-01-12 09:40:00,20.65,20.66,20.56,20.6,2858300.0,13.3818,13.3882,13.3234,13.3494,2858300.0
2010-01-12 09:50:00,20.6,20.64,20.59,20.64,3297000.0,13.3494,13.3753,13.3429,13.3753,3297000.0
2010-01-12 10:00:00,20.64,20.65,20.54,20.55,3771900.0,13.3753,13.3818,13.3105,13.3169,3771900.0
2010-01-12 10:10:00,20.54,20.58,20.5,20.55,2838900.0,13.3105,13.3364,13.2845,13.3169,2838900.0
2010-01-12 10:20:00,20.55,20.58,20.53,20.56,1637000.0,13.3169,13.3364,13.304,13.3234,1637000.0
2010-01-12 10:30:00,20.56,20.62,20.54,20.58,2202800.0,13.3234,13.3623,13.3105,13.3364,2202800.0
2010-01-12 10:40:00,20.58,20.62,20.56,20.62,947700.0,13.3364,13.3623,13.3234,13.3623,947700.0
2010-01-12 10:50:00,20.62,20.65,20.6,20.6,1394300.0,13.3623,13.3818,13.3494,13.3494,1394300.0
2010-01-12 11:00:00,20.6,20.67,20.55,20.57,1240900.0,13.3494,13.3947,13.3169,13.3299,1240900.0
2010-01-12 11:10:00,20.57,20.58,20.53,20.54,1046600.0,13.3299,13.3364,13.304,13.3105,1046600.0
2010-01-12 11:20:00,20.54,20.55,20.52,20.55,1230400.0,13.3105,13.3169,13.2975,13.3169,1230400.0
2010-01-12 11:30:00,20.54,20.55,20.52,20.53,1457200.0,13.3105,13.3169,13.2975,13.304,1457200.0
2010-01-12 11:40:00,20.54,20.55,20.53,20.55,1002700.0,13.3105,13.3169,13.304,13.3169,1002700.0
2010-01-12 11:50:00,20.55,20.57,20.53,20.57,1674500.0,13.3169,13.3299,13.304,13.3299,1674500.0
2010-01-12 12:00:00,20.57,20.57,20.5,20.51,2019600.0,13.3299,13.3299,13.2845,13.291,2019600.0
2010-01-12 12:10:00,20.52,20.54,20.51,20.54,951000.0,13.2975,13.3105,13.291,13.3105,951000.0
2010-01-12 12:20:00,20.54,20.54,20.45,20.45,1688300.0,13.3105,13.3105,13.2521,13.2521,1688300.0
2010-01-12 12:30:00,20.45,20.48,20.42,20.44,1388100.0,13.2521,13.2716,13.2327,13.2457,1388100.0
2010-01-12 12:40:00,20.45,20.46,20.42,20.43,1652300.0,13.2521,13.2586,13.2327,13.2392,1652300.0
2010-01-12 12:50:00,20.43,20.45,20.38,20.43,1637000.0,13.2392,13.2521,13.2068,13.2392,1637000.0
2010-01-12 13:00:00,20.43,20.48,20.43,20.46,1218800.0,13.2392,13.2716,13.2392,13.2586,1218800.0
2010-01-12 13:10:00,20.47,20.51,20.42,20.42,1915200.0,13.2651,13.291,13.2327,13.2327,1915200.0
2010-01-12 13:20:00,20.42,20.5,20.42,20.46,1846400.0,13.2327,13.2845,13.2327,13.2586,1846400.0
2010-01-12 13:30:00,20.46,20.47,20.42,20.46,1231900.0,13.2586,13.2651,13.2327,13.2586,1231900.0
2010-01-12 13:40:00,20.46,20.46,20.42,20.43,1299500.0,13.2586,13.2586,13.2327,13.2392,1299500.0
2010-01-12 13:50:00,20.43,20.47,20.42,20.45,1308800.0,13.2392,13.2651,13.2327,13.2521,1308800.0
2010-01-12 14:00:00,20.45,20.48,20.45,20.47,704100.0,13.2521,13.2716,13.2521,13.2651,704100.0
2010-01-12 14:10:00,20.47,20.48,20.42,20.45,1336500.0,13.2651,13.2716,13.2327,13.2521,1336500.0
2010-01-12 14:20:00,20.46,20.46,20.45,20.46,381100.0,13.2586,13.2586,13.2521,13.2586,381100.0
2010-01-12 14:30:00,20.45,20.46,20.42,20.44,940000.0,13.2521,13.2586,13.2327,13.2457,940000.0
2010-01-12 14:40:00,20.44,20.44,20.41,20.44,731700.0,13.2457,13.2457,13.2262,13.2457,731700.0
2010-01-12 14:50:00,20.44,20.54,20.44,20.53,1722900.0,13.2457,13.3105,13.2457,13.304,1722900.0
2010-01-12 15:00:00,20.54,20.55,20.5,20.52,1636600.0,13.3105,13.3169,13.2845,13.2975,1636600.0
2010-01-12 15:10:00,20.52,20.54,20.48,20.5,1067600.0,13.2975,13.3105,13.2716,13.2845,1067600.0
2010-01-12 15:20:00,20.51,20.56,20.5,20.56,1322700.0,13.291,13.3234,13.2845,13.3234,1322700.0
2010-01-12 15:30:00,20.56,20.59,20.52,20.53,1495600.0,13.3234,13.3429,13.2975,13.304,1495600.0
2010-01-12 15:40:00,20.52,20.57,20.52,20.55,1681700.0,13.2975,13.3299,13.2975,13.3169,1681700.0
2010-01-12 15:50:00,20.55,20.63,20.55,20.61,5082300.0,13.3169,13.3688,13.3169,13.3558,5082300.0
2010-01-13 09:30:00,20.72,20.77,20.59,20.59,3630800.0,13.4271,13.4595,13.3429,13.3429,3630800.0
2010-01-13 09:40:00,20.59,20.63,20.51,20.52,2596900.0,13.3429,13.3688,13.291,13.2975,2596900.0
2010-01-13 09:50:00,20.51,20.57,20.45,20.49,2437500.0,13.291,13.3299,13.2521,13.2781,2437500.0
2010-01-13 10:00:00,20.48,20.55,20.44,20.5,3549200.0,13.2716,13.3169,13.2457,13.2845,3549200.0
2010-01-13 10:10:00,20.51,20.52,20.47,20.49,2135600.0,13.291,13.2975,13.2651,13.2781,2135600.0
2010-01-13 10:20:00,20.49,20.58,20.47,20.58,2988300.0,13.2781,13.3364,13.2651,13.3364,2988300.0
2010-01-13 10:30:00,20.57,20.61,20.53,20.59,1825400.0,13.3299,13.3558,13.304,13.3429,1825400.0
2010-01-13 10:40:00,20.59,20.6,20.57,20.59,946800.0,13.3429,13.3494,13.3299,13.3429,946800.0
2010-01-13 10:50:00,20.59,20.69,20.59,20.65,1637700.0,13.3429,13.4077,13.3429,13.3818,1637700.0
2010-01-13 11:00:00,20.64,20.68,20.61,20.66,1653000.0,13.3753,13.4012,13.3558,13.3882,1653000.0
2010-01-13 11:10:00,20.66,20.68,20.61,20.64,911100.0,13.3882,13.4012,13.3558,13.3753,911100.0
2010-01-13 11:20:00,20.64,20.69,20.63,20.67,1790400.0,13.3753,13.4077,13.3688,13.3947,1790400.0
2010-01-13 11:30:00,20.67,20.7,20.62,20.62,1438900.0,13.3947,13.4142,13.3623,13.3623,1438900.0
2010-01-13 11:40:00,20.62,20.73,20.62,20.71,1160700.0,13.3623,13.4336,13.3623,13.4206,1160700.0
2010-01-13 11:50:00,20.72,20.77,20.7,20.75,1917000.0,13.4271,13.4595,13.4142,13.4466,1917000.0
2010-01-13 12:00:00,20.75,20.79,20.71,20.78,1650900.0,13.4466,13.4725,13.4206,13.466,1650900.0
2010-01-13 12:10:00,20.78,20.79,20.74,20.76,1021000.0,13.466,13.4725,13.4401,13.453,1021000.0
2010-01-13 12:20:00,20.77,20.82,20.76,20.82,661600.0,13.4595,13.4919,13.453,13.4919,661600.0
2010-01-13 12:30:00,20.82,20.84,20.8,20.81,918400.0,13.4919,13.5049,13.479,13.4854,918400.0
2010-01-13 12:40:00,20.82,20.89,20.81,20.84,1791400.0,13.4919,13.5373,13.4854,13.5049,1791400.0
2010-01-13 12:50:00,20.84,20.88,20.82,20.85,872500.0,13.5049,13.5308,13.4919,13.5114,872500.0
2010-01-13 13:00:00,20.85,20.86,20.81,20.84,1256300.0,13.5114,13.5178,13.4854,13.5049,1256300.0
2010-01-13 13:10:00,20.85,20.91,20.84,20.89,1637600.0,13.5114,13.5502,13.5049,13.5373,1637600.0
2010-01-13 13:20:00,20.89,20.92,20.87,20.91,873400.0,13.5373,13.5567,13.5243,13.5502,873400.0
2010-01-13 13:30:00,20.92,20.95,20.89,20.91,1277100.0,13.5567,13.5762,13.5373,13.5502,1277100.0
2010-01-13 13:40:00,20.92,20.93,20.89,20.9,698300.0,13.5567,13.5632,13.5373,13.5438,698300.0
2010-01-13 13:50:00,20.89,20.93,20.86,20.91,1411000.0,13.5373,13.5632,13.5178,13.5502,1411000.0
2010-01-13 14:00:00,20.9,20.94,20.89,20.9,1075200.0,13.5438,13.5697,13.5373,13.5438,1075200.0
2010-01-13 14:10:00,20.89,20.92,20.89,20.91,865900.0,13.5373,13.5567,13.5373,13.5502,865900.0
2010-01-13 14:20:00,20.91,20.94,20.9,20.92,895900.0,13.5502,13.5697,13.5438,13.5567,895900.0
2010-01-13 14:30:00,20.92,20.95,20.91,20.94,2291100.0,13.5567,13.5762,13.5502,13.5697,2291100.0
2010-01-13 14:40:00,20.94,21.03,20.93,21.03,2372800.0,13.5697,13.628,13.5632,13.628,2372800.0
2010-01-13 14:50:00,21.02,21.07,21.0,21.07,1701500.0,13.6215,13.6539,13.6086,13.6539,1701500.0
2010-01-13 15:00:00,21.06,21.08,21.01,21.05,1508400.0,13.6474,13.6604,13.615,13.641,1508400.0
2010-01-13 15:10:00,21.05,21.05,20.94,20.95,2086200.0,13.641,13.641,13.5697,13.5762,2086200.0
2010-01-13 15:20:00,20.94,21.02,20.93,20.99,3041500.0,13.5697,13.6215,13.5632,13.6021,3041500.0
2010-01-13 15:30:00,20.99,21.05,20.99,21.01,2304400.0,13.6021,13.641,13.6021,13.615,2304400.0
2010-01-13 15:40:00,21.01,21.02,20.99,21.0,2136900.0,13.615,13.6215,13.6021,13.6086,2136900.0
2010-01-13 15:50:00,21.01,21.01,20.96,20.97,3570400.0,13.615,13.615,13.5826,13.5891,3570400.0
2010-01-14 09:30:00,21.11,21.18,21.05,21.08,6258500.0,13.6798,13.7252,13.641,13.6604,6258500.0
2010-01-14 09:40:00,21.08,21.22,21.08,21.22,6298800.0,13.6604,13.7511,13.6604,13.7511,6298800.0
2010-01-14 09:50:00,21.21,21.29,21.12,21.16,6742800.0,13.7446,13.7965,13.6863,13.7122,6742800.0
2010-01-14 10:00:00,21.16,21.23,21.14,21.2,4721900.0,13.7122,13.7576,13.6993,13.7382,4721900.0
2010-01-14 10:10:00,21.19,21.29,21.19,21.25,3148400.0,13.7317,13.7965,13.7317,13.7706,3148400.0
2010-01-14 10:20:00,21.25,21.32,21.25,21.29,3401700.0,13.7706,13.8159,13.7706,13.7965,3401700.0
2010-01-14 10:30:00,21.28,21.38,21.28,21.35,4571300.0,13.79,13.8548,13.79,13.8354,4571300.0
2010-01-14 10:40:00,21.35,21.35,21.23,21.3,4205800.0,13.8354,13.8354,13.7576,13.803,4205800.0
2010-01-14 10:50:00,21.3,21.32,21.22,21.23,3152500.0,13.803,13.8159,13.7511,13.7576,3152500.0
2010-01-14 11:00:00,21.22,21.24,21.18,21.18,2094800.0,13.7511,13.7641,13.7252,13.7252,2094800.0
2010-01-14 11:10:00,21.19,21.23,21.16,21.23,2304900.0,13.7317,13.7576,13.7122,13.7576,2304900.0
2010-01-14 11:20:00,21.23,21.26,21.18,21.2,1607300.0,13.7576,13.777,13.7252,13.7382,1607300.0
2010-01-14 11:30:00,21.2,21.23,21.19,21.2,2619300.0,13.7382,13.7576,13.7317,13.7382,2619300.0
2010-01-14 11:40:00,21.21,21.26,21.2,21.22,1627700.0,13.7446,13.777,13.7382,13.7511,1627700.0
2010-01-14 11:50:00,21.22,21.24,21.2,21.24,2006300.0,13.7511,13.7641,13.7382,13.7641,2006300.0
2010-01-14 12:00:00,21.24,21.28,21.23,21.28,1264500.0,13.7641,13.79,13.7576,13.79,1264500.0
2010-01-14 12:10:00,21.27,21.3,21.25,21.29,1532800.0,13.7835,13.803,13.7706,13.7965,1532800.0
2010-01-14 12:20:00,21.29,21.34,21.26,21.32,1879400.0,13.7965,13.8289,13.777,13.8159,1879400.0
2010-01-14 12:30:00,21.32,21.35,21.28,21.33,2377300.0,13.8159,13.8354,13.79,13.8224,2377300.0
2010-01-14 12:40:00,21.32,21.35,21.27,21.29,2309200.0,13.8159,13.8354,13.7835,13.7965,2309200.0
2010-01-14 12:50:00,21.29,21.33,21.28,21.32,1329600.0,13.7965,13.8224,13.79,13.8159,1329600.0
2010-01-14 13:00:00,21.33,21.33,21.27,21.29,1396800.0,13.8224,13.8224,13.7835,13.7965,1396800.0
2010-01-14 13:10:00,21.29,21.33,21.28,21.32,1494200.0,13.7965,13.8224,13.79,13.8159,1494200.0
2010-01-14 13:20:00,21.31,21.34,21.3,21.33,1842800.0,13.8094,13.8289,13.803,13.8224,1842800.0
2010-01-14 13:30:00,21.34,21.45,21.27,21.45,3954600.0,13.8289,13.9002,13.7835,13.9002,3954600.0
2010-01-14 13:40:00,21.44,21.48,21.43,21.46,3800800.0,13.8937,13.9196,13.8872,13.9067,3800800.0
2010-01-14 13:50:00,21.46,21.55,21.44,21.5,4876100.0,13.9067,13.965,13.8937,13.9326,4876100.0
2010-01-14 14:00:00,21.5,21.5,21.4,21.43,2791000.0,13.9326,13.9326,13.8678,13.8872,2791000.0
2010-01-14 14:10:00,21.43,21.46,21.39,21.4,2117600.0,13.8872,13.9067,13.8613,13.8678,2117600.0
2010-01-14 14:20:00,21.41,21.44,21.39,21.39,2167900.0,13.8743,13.8937,13.8613,13.8613,2167900.0
2010-01-14 14:30:00,21.39,21.48,21.39,21.48,2912500.0,13.8613,13.9196,13.8613,13.9196,2912500.0
2010-01-14 14:40:00,21.48,21.49,21.42,21.45,2624000.0,13.9196,13.9261,13.8807,13.9002,2624000.0
2010-01-14 14:50:00,21.45,21.47,21.4,21.46,1915900.0,13.9002,13.9131,13.8678,13.9067,1915900.0
2010-01-14 15:00:00,21.47,21.52,21.46,21.5,4572600.0,13.9131,13.9455,13.9067,13.9326,4572600.0
2010-01-14 15:10:00,21.5,21.53,21.48,21.52,2700100.0,13.9326,13.952,13.9196,13.9455,2700100.0
2010-01-14 15:20:00,21.52,21.53,21.45,21.49,3683600.0,13.9455,13.952,13.9002,13.9261,3683600.0
2010-01-14 15:30:00,21.48,21.49,21.43,21.45,4872700.0,13.9196,13.9261,13.8872,13.9002,4872700.0
2010-01-14 15:40:00,21.46,21.52,21.44,21.51,4370800.0,13.9067,13.9455,13.8937,13.9391,4370800.0
2010-01-14 15:50:00,21.51,21.52,21.43,21.47,8759500.0,13.9391,13.9455,13.8872,13.9131,8759500.0
2010-01-15 09:30:00,21.39,21.4,21.08,21.09,23396400.0,13.8613,13.8678,13.6604,13.6669,23396400.0
2010-01-15 09:40:00,21.09,21.18,21.01,21.12,11025800.0,13.6669,13.7252,13.615,13.6863,11025800.0
2010-01-15 09:50:00,21.12,21.2,21.07,21.17,8165200.0,13.6863,13.7382,13.6539,13.7187,8165200.0
2010-01-15 10:00:00,21.16,21.18,21.06,21.12,7555100.0,13.7122,13.7252,13.6474,13.6863,7555100.0
2010-01-15 10:10:00,21.11,21.14,21.08,21.14,7608100.0,13.6798,13.6993,13.6604,13.6993,7608100.0
2010-01-15 10:20:00,21.13,21.14,21.06,21.12,6925100.0,13.6928,13.6993,13.6474,13.6863,6925100.0
2010-01-15 10:30:00,21.12,21.16,21.07,21.08,5044800.0,13.6863,13.7122,13.6539,13.6604,5044800.0
2010-01-15 10:40:00,21.07,21.09,21.01,21.06,6663400.0,13.6539,13.6669,13.615,13.6474,6663400.0
2010-01-15 10:50:00,21.07,21.08,21.04,21.07,2578800.0,13.6539,13.6604,13.6345,13.6539,2578800.0
2010-01-15 11:00:00,21.06,21.09,21.03,21.06,2863300.0,13.6474,13.6669,13.628,13.6474,2863300.0
2010-01-15 11:10:00,21.07,21.07,21.02,21.05,2047900.0,13.6539,13.6539,13.6215,13.641,2047900.0
2010-01-15 11:20:00,21.04,21.06,21.01,21.04,3386500.0,13.6345,13.6474,13.615,13.6345,3386500.0
2010-01-15 11:30:00,21.05,21.07,21.02,21.04,3132000.0,13.641,13.6539,13.6215,13.6345,3132000.0
2010-01-15 11:40:00,21.03,21.05,21.01,21.05,3521400.0,13.628,13.641,13.615,13.641,3521400.0
2010-01-15 11:50:00,21.05,21.07,21.02,21.04,4865000.0,13.641,13.6539,13.6215,13.6345,4865000.0
2010-01-15 12:00:00,21.04,21.07,21.03,21.06,2679900.0,13.6345,13.6539,13.628,13.6474,2679900.0
2010-01-15 12:10:00,21.06,21.09,21.06,21.08,3966000.0,13.6474,13.6669,13.6474,13.6604,3966000.0
2010-01-15 12:20:00,21.09,21.09,21.04,21.05,3212400.0,13.6669,13.6669,13.6345,13.641,3212400.0
2010-01-15 12:30:00,21.05,21.07,21.04,21.06,2332700.0,13.641,13.6539,13.6345,13.6474,2332700.0
2010-01-15 12:40:00,21.06,21.08,21.02,21.08,1996000.0,13.6474,13.6604,13.6215,13.6604,1996000.0
2010-01-15 12:50:00,21.07,21.09,21.04,21.05,1767800.0,13.6539,13.6669,13.6345,13.641,1767800.0
2010-01-15 13:00:00,21.04,21.05,20.94,20.98,5176200.0,13.6345,13.641,13.5697,13.5956,5176200.0
2010-01-15 13:10:00,20.98,20.98,20.92,20.97,3146000.0,13.5956,13.5956,13.5567,13.5891,3146000.0
2010-01-15 13:20:00,20.97,21.0,20.95,20.98,2077200.0,13.5891,13.6086,13.5762,13.5956,2077200.0
2010-01-15 13:30:00,20.98,21.0,20.96,20.97,2242900.0,13.5956,13.6086,13.5826,13.5891,2242900.0
2010-01-15 13:40:00,20.97,21.0,20.96,20.99,2766100.0,13.5891,13.6086,13.5826,13.6021,2766100.0
2010-01-15 13:50:00,20.99,20.99,20.94,20.96,1799600.0,13.6021,13.6021,13.5697,13.5826,1799600.0
2010-01-15 14:00:00,20.97,20.98,20.95,20.97,1412600.0,13.5891,13.5956,13.5762,13.5891,1412600.0
2010-01-15 14:10:00,20.96,21.0,20.95,20.98,2788800.0,13.5826,13.6086,13.5762,13.5956,2788800.0
2010-01-15 14:20:00,20.97,20.98,20.93,20.95,2946700.0,13.5891,13.5956,13.5632,13.5762,2946700.0
2010-01-15 14:30:00,20.95,20.96,20.86,20.9,5784100.0,13.5762,13.5826,13.5178,13.5438,5784100.0
2010-01-15 14:40:00,20.9,20.9,20.85,20.87,3141100.0,13.5438,13.5438,13.5114,13.5243,3141100.0
2010-01-15 14:50:00,20.87,20.87,20.82,20.84,4687500.0,13.5243,13.5243,13.4919,13.5049,4687500.0
2010-01-15 15:00:00,20.84,20.88,20.83,20.88,4249000.0,13.5049,13.5308,13.4984,13.5308,4249000.0
2010-01-15 15:10:00,20.88,20.92,20.87,20.91,3997600.0,13.5308,13.5567,13.5243,13.5502,3997600.0
2010-01-15 15:20:00,20.91,20.92,20.82,20.87,3821400.0,13.5502,13.5567,13.4919,13.5243,3821400.0
2010-01-15 15:30:00,20.87,20.9,20.85,20.89,3914900.0,13.5243,13.5438,13.5114,13.5373,3914900.0
2010-01-15 15:40:00,20.88,20.89,20.79,20.81,4565000.0,13.5308,13.5373,13.4725,13.4854,4565000.0
2010-01-15 15:50:00,20.81,20.85,20.77,20.8,8461200.0,13.4854,13.5114,13.4595,13.479,8461200.0
2010-01-19 09:30:00,20.9,20.97,20.85,20.95,4437900.0,13.5438,13.5891,13.5114,13.5762,4437900.0
2010-01-19 09:40:00,20.95,20.99,20.92,20.99,3643300.0,13.5762,13.6021,13.5567,13.6021,3643300.0
2010-01-19 09:50:00,20.99,21.1,20.98,21.08,4055200.0,13.6021,13.6734,13.5956,13.6604,4055200.0
2010-01-19 10:00:00,21.08,21.14,21.08,21.13,3120400.0,13.6604,13.6993,13.6604,13.6928,3120400.0
2010-01-19 10:10:00,21.13,21.17,21.03,21.03,2847400.0,13.6928,13.7187,13.628,13.628,2847400.0
2010-01-19 10:20:00,21.03,21.1,21.01,21.08,3077700.0,13.628,13.6734,13.615,13.6604,3077700.0
2010-01-19 10:30:00,21.09,21.11,21.02,21.08,2220300.0,13.6669,13.6798,13.6215,13.6604,2220300.0
2010-01-19 10:40:00,21.08,21.1,21.05,21.1,1047500.0,13.6604,13.6734,13.641,13.6734,1047500.0
2010-01-19 10:50:00,21.1,21.12,21.09,21.09,1671400.0,13.6734,13.6863,13.6669,13.6669,1671400.0
2010-01-19 11:00:00,21.09,21.11,21.08,21.09,1563400.0,13.6669,13.6798,13.6604,13.6669,1563400.0
2010-01-19 11:10:00,21.09,21.1,21.03,21.04,3329300.0,13.6669,13.6734,13.628,13.6345,3329300.0
2010-01-19 11:20:00,21.05,21.07,21.02,21.06,2414700.0,13.641,13.6539,13.6215,13.6474,2414700.0
2010-01-19 11:30:00,21.06,21.07,21.02,21.02,1841800.0,13.6474,13.6539,13.6215,13.6215,1841800.0
2010-01-19 11:40:00,21.02,21.04,20.96,20.98,2024000.0,13.6215,13.6345,13.5826,13.5956,2024000.0
2010-01-19 11:50:00,20.98,21.03,20.98,21.0,2159600.0,13.5956,13.628,13.5956,13.6086,2159600.0
2010-01-19 12:00:00,20.99,21.03,20.99,21.0,1689400.0,13.6021,13.628,13.6021,13.6086,1689400.0
2010-01-19 12:10:00,21.0,21.03,20.99,21.03,870500.0,13.6086,13.628,13.6021,13.628,870500.0
2010-01-19 12:20:00,21.03,21.07,21.0,21.06,1590200.0,13.628,13.6539,13.6086,13.6474,1590200.0
2010-01-19 12:30:00,21.07,21.07,21.01,21.02,1505200.0,13.6539,13.6539,13.615,13.6215,1505200.0
2010-01-19 12:40:00,21.03,21.05,21.0,21.04,844300.0,13.628,13.641,13.6086,13.6345,844300.0
2010-01-19 12:50:00,21.04,21.05,21.03,21.05,780900.0,13.6345,13.641,13.628,13.641,780900.0
2010-01-19 13:00:00,21.04,21.07,21.01,21.03,2155400.0,13.6345,13.6539,13.615,13.628,2155400.0
2010-01-19 13:10:00,21.04,21.08,21.02,21.08,942100.0,13.6345,13.6604,13.6215,13.6604,942100.0
2010-01-19 13:20:00,21.08,21.08,21.04,21.06,610600.0,13.6604,13.6604,13.6345,13.6474,610600.0
2010-01-19 13:30:00,21.06,21.07,21.05,21.07,445300.0,13.6474,13.6539,13.641,13.6539,445300.0
2010-01-19 13:40:00,21.07,21.07,21.06,21.07,264900.0,13.6539,13.6539,13.6474,13.6539,264900.0
2010-01-19 13:50:00,21.07,21.07,21.03,21.05,939400.0,13.6539,13.6539,13.628,13.641,939400.0
2010-01-19 14:00:00,21.05,21.07,21.05,21.06,530700.0,13.641,13.6539,13.641,13.6474,530700.0
2010-01-19 14:10:00,21.06,21.08,21.05,21.07,890900.0,13.6474,13.6604,13.641,13.6539,890900.0
2010-01-19 14:20:00,21.06,21.07,21.04,21.05,1146700.0,13.6474,13.6539,13.6345,13.641,1146700.0
2010-01-19 14:30:00,21.05,21.06,21.02,21.04,1422300.0,13.641,13.6474,13.6215,13.6345,1422300.0
2010-01-19 14:40:00,21.05,21.07,21.04,21.07,1049400.0,13.641,13.6539,13.6345,13.6539,1049400.0
2010-01-19 14:50:00,21.07,21.07,21.02,21.03,1482100.0,13.6539,13.6539,13.6215,13.628,1482100.0
2010-01-19 15:00:00,21.04,21.05,21.0,21.04,1849300.0,13.6345,13.641,13.6086,13.6345,1849300.0
2010-01-19 15:10:00,21.03,21.04,21.01,21.03,1202300.0,13.628,13.6345,13.615,13.628,1202300.0
2010-01-19 15:20:00,21.02,21.07,21.02,21.06,1591500.0,13.6215,13.6539,13.6215,13.6474,1591500.0
2010-01-19 15:30:00,21.06,21.07,21.02,21.03,1797100.0,13.6474,13.6539,13.6215,13.628,1797100.0
2010-01-19 15:40:00,21.03,21.05,20.98,21.03,3556800.0,13.628,13.641,13.5956,13.628,3556800.0
2010-01-19 15:50:00,21.02,21.06,21.02,21.06,3837300.0,13.6215,13.6474,13.6215,13.6474,3837300.0
2010-01-20 09:30:00,20.99,21.06,20.88,20.95,3567000.0,13.6021,13.6474,13.5308,13.5762,3567000.0
2010-01-20 09:40:00,20.94,20.95,20.85,20.94,3104900.0,13.5697,13.5762,13.5114,13.5697,3104900.0
2010-01-20 09:50:00,20.94,21.02,20.92,20.95,2198200.0,13.5697,13.6215,13.5567,13.5762,2198200.0
2010-01-20 10:00:00,20.95,20.96,20.86,20.93,2497900.0,13.5762,13.5826,13.5178,13.5632,2497900.0
2010-01-20 10:10:00,20.92,20.98,20.9,20.97,1680100.0,13.5567,13.5956,13.5438,13.5891,1680100.0
2010-01-20 10:20:00,20.97,20.97,20.9,20.95,2579600.0,13.5891,13.5891,13.5438,13.5762,2579600.0
2010-01-20 10:30:00,20.94,21.02,20.92,21.01,2121900.0,13.5697,13.6215,13.5567,13.615,2121900.0
2010-01-20 10:40:00,21.0,21.07,21.0,21.04,2393700.0,13.6086,13.6539,13.6086,13.6345,2393700.0
2010-01-20 10:50:00,21.03,21.06,20.96,20.97,1925300.0,13.628,13.6474,13.5826,13.5891,1925300.0
2010-01-20 11:00:00,20.96,20.98,20.88,20.89,2089300.0,13.5826,13.5956,13.5308,13.5373,2089300.0
2010-01-20 11:10:00,20.88,20.94,20.88,20.94,1448400.0,13.5308,13.5697,13.5308,13.5697,1448400.0
2010-01-20 11:20:00,20.93,20.98,20.91,20.98,1565900.0,13.5632,13.5956,13.5502,13.5956,1565900.0
2010-01-20 11:30:00,20.98,21.03,20.97,21.0,1699500.0,13.5956,13.628,13.5891,13.6086,1699500.0
2010-01-20 11:40:00,20.99,21.01,20.94,20.96,822900.0,13.6021,13.615,13.5697,13.5826,822900.0
2010-01-20 11:50:00,20.97,20.99,20.92,20.97,862000.0,13.5891,13.6021,13.5567,13.5891,862000.0
2010-01-20 12:00:00,20.97,20.98,20.9,20.98,938100.0,13.5891,13.5956,13.5438,13.5956,938100.0
2010-01-20 12:10:00,20.98,20.99,20.93,20.94,1336900.0,13.5956,13.6021,13.5632,13.5697,1336900.0
2010-01-20 12:20:00,20.95,20.96,20.92,20.95,788400.0,13.5762,13.5826,13.5567,13.5762,788400.0
2010-01-20 12:30:00,20.95,20.97,20.92,20.94,1023900.0,13.5762,13.5891,13.5567,13.5697,1023900.0
2010-01-20 12:40:00,20.94,20.95,20.92,20.94,646900.0,13.5697,13.5762,13.5567,13.5697,646900.0
2010-01-20 12:50:00,20.94,20.94,20.9,20.93,968500.0,13.5697,13.5697,13.5438,13.5632,968500.0
2010-01-20 13:00:00,20.92,20.93,20.9,20.92,745200.0,13.5567,13.5632,13.5438,13.5567,745200.0
2010-01-20 13:10:00,20.91,20.92,20.86,20.88,1044500.0,13.5502,13.5567,13.5178,13.5308,1044500.0
2010-01-20 13:20:00,20.89,20.95,20.89,20.94,948400.0,13.5373,13.5762,13.5373,13.5697,948400.0
2010-01-20 13:30:00,20.95,20.99,20.93,20.98,598500.0,13.5762,13.6021,13.5632,13.5956,598500.0
2010-01-20 13:40:00,20.98,21.04,20.97,21.04,1371800.0,13.5956,13.6345,13.5891,13.6345,1371800.0
2010-01-20 13:50:00,21.04,21.06,21.01,21.01,1006800.0,13.6345,13.6474,13.615,13.615,1006800.0
2010-01-20 14:00:00,21.01,21.03,20.96,20.97,1241400.0,13.615,13.628,13.5826,13.5891,1241400.0
2010-01-20 14:10:00,20.96,21.0,20.96,20.97,718800.0,13.5826,13.6086,13.5826,13.5891,718800.0
2010-01-20 14:20:00,20.97,21.0,20.96,20.99,804400.0,13.5891,13.6086,13.5826,13.6021,804400.0
2010-01-20 14:30:00,20.98,21.04,20.97,21.02,1015700.0,13.5956,13.6345,13.5891,13.6215,1015700.0
2010-01-20 14:40:00,21.03,21.05,21.01,21.03,1531600.0,13.628,13.641,13.615,13.628,1531600.0
2010-01-20 14:50:00,21.03,21.07,21.01,21.03,1890800.0,13.628,13.6539,13.615,13.628,1890800.0
2010-01-20 15:00:00,21.03,21.05,21.0,21.02,1993900.0,13.628,13.641,13.6086,13.6215,1993900.0
2010-01-20 15:10:00,21.02,21.04,21.01,21.03,939100.0,13.6215,13.6345,13.615,13.628,939100.0
2010-01-20 15:20:00,21.03,21.08,21.02,21.05,1786500.0,13.628,13.6604,13.6215,13.641,1786500.0
2010-01-20 15:30:00,21.05,21.05,21.0,21.01,1808400.0,13.641,13.641,13.6086,13.615,1808400.0
2010-01-20 15:40:00,21.01,21.14,21.01,21.13,2625500.0,13.615,13.6993,13.615,13.6928,2625500.0
2010-01-20 15:50:00,21.14,21.14,21.05,21.08,3762900.0,13.6993,13.6993,13.641,13.6604,3762900.0
2010-01-21 09:30:00,21.15,21.3,21.12,21.27,3081600.0,13.7058,13.803,13.6863,13.7835,3081600.0
2010-01-21 09:40:00,21.27,21.31,21.17,21.21,2969100.0,13.7835,13.8094,13.7187,13.7446,2969100.0
2010-01-21 09:50:00,21.21,21.22,21.1,21.15,2362800.0,13.7446,13.7511,13.6734,13.7058,2362800.0
2010-01-21 10:00:00,21.15,21.27,21.11,21.23,2342900.0,13.7058,13.7835,13.6798,13.7576,2342900.0
2010-01-21 10:10:00,21.22,21.25,21.19,21.22,1413600.0,13.7511,13.7706,13.7317,13.7511,1413600.0
2010-01-21 10:20:00,21.22,21.22,20.9,20.92,4648800.0,13.7511,13.7511,13.5438,13.5567,4648800.0
2010-01-21 10:30:00,20.91,20.94,20.81,20.9,4142600.0,13.5502,13.5697,13.4854,13.5438,4142600.0
2010-01-21 10:40:00,20.9,20.97,20.89,20.9,2025600.0,13.5438,13.5891,13.5373,13.5438,2025600.0
2010-01-21 10:50:00,20.89,20.9,20.85,20.88,1490900.0,13.5373,13.5438,13.5114,13.5308,1490900.0
2010-01-21 11:00:00,20.88,20.88,20.75,20.81,2580300.0,13.5308,13.5308,13.4466,13.4854,2580300.0
2010-01-21 11:10:00,20.81,20.85,20.76,20.82,1616200.0,13.4854,13.5114,13.453,13.4919,1616200.0
2010-01-21 11:20:00,20.82,20.84,20.8,20.81,1164600.0,13.4919,13.5049,13.479,13.4854,1164600.0
2010-01-21 11:30:00,20.81,20.9,20.8,20.83,1793500.0,13.4854,13.5438,13.479,13.4984,1793500.0
2010-01-21 11:40:00,20.82,20.9,20.75,20.8,2413700.0,13.4919,13.5438,13.4466,13.479,2413700.0
2010-01-21 11:50:00,20.81,20.9,20.73,20.76,2699800.0,13.4854,13.5438,13.4336,13.453,2699800.0
2010-01-21 12:00:00,20.75,20.76,20.7,20.73,2390500.0,13.4466,13.453,13.4142,13.4336,2390500.0
2010-01-21 12:10:00,20.72,20.79,20.72,20.74,1578300.0,13.4271,13.4725,13.4271,13.4401,1578300.0
2010-01-21 12:20:00,20.73,20.75,20.68,20.7,1120300.0,13.4336,13.4466,13.4012,13.4142,1120300.0
2010-01-21 12:30:00,20.7,20.78,20.69,20.76,1440100.0,13.4142,13.466,13.4077,13.453,1440100.0
2010-01-21 12:40:00,20.76,20.77,20.7,20.72,593400.0,13.453,13.4595,13.4142,13.4271,593400.0
2010-01-21 12:50:00,20.72,20.78,20.7,20.71,1387200.0,13.4271,13.466,13.4142,13.4206,1387200.0
2010-01-21 13:00:00,20.72,20.75,20.68,20.74,1390900.0,13.4271,13.4466,13.4012,13.4401,1390900.0
2010-01-21 13:10:00,20.74,20.75,20.71,20.72,929500.0,13.4401,13.4466,13.4206,13.4271,929500.0
2010-01-21 13:20:00,20.71,20.77,20.7,20.75,803000.0,13.4206,13.4595,13.4142,13.4466,803000.0
2010-01-21 13:30:00,20.75,20.84,20.74,20.81,1443200.0,13.4466,13.5049,13.4401,13.4854,1443200.0
2010-01-21 13:40:00,20.81,20.84,20.79,20.82,1139300.0,13.4854,13.5049,13.4725,13.4919,1139300.0
2010-01-21 13:50:00,20.81,20.83,20.8,20.82,467900.0,13.4854,13.4984,13.479,13.4919,467900.0
2010-01-21 14:00:00,20.82,20.82,20.79,20.82,976200.0,13.4919,13.4919,13.4725,13.4919,976200.0
2010-01-21 14:10:00,20.82,20.83,20.78,20.83,693600.0,13.4919,13.4984,13.466,13.4984,693600.0
2010-01-21 14:20:00,20.82,20.89,20.81,20.87,1101100.0,13.4919,13.5373,13.4854,13.5243,1101100.0
2010-01-21 14:30:00,20.86,20.9,20.83,20.88,1481600.0,13.5178,13.5438,13.4984,13.5308,1481600.0
2010-01-21 14:40:00,20.88,20.89,20.84,20.89,1781000.0,13.5308,13.5373,13.5049,13.5373,1781000.0
2010-01-21 14:50:00,20.89,20.91,20.84,20.91,1085000.0,13.5373,13.5502,13.5049,13.5502,1085000.0
2010-01-21 15:00:00,20.91,20.93,20.84,20.88,1545900.0,13.5502,13.5632,13.5049,13.5308,1545900.0
2010-01-21 15:10:00,20.87,20.89,20.81,20.84,1833400.0,13.5243,13.5373,13.4854,13.5049,1833400.0
2010-01-21 15:20:00,20.84,20.88,20.81,20.84,1930400.0,13.5049,13.5308,13.4854,13.5049,1930400.0
2010-01-21 15:30:00,20.83,20.89,20.8,20.82,1805000.0,13.4984,13.5373,13.479,13.4919,1805000.0
2010-01-21 15:40:00,20.82,20.87,20.81,20.86,1804000.0,13.4919,13.5243,13.4854,13.5178,1804000.0
2010-01-21 15:50:00,20.86,20.87,20.82,20.82,2998800.0,13.5178,13.5243,13.4919,13.4919,2998800.0
2010-01-22 09:30:00,20.77,20.79,20.44,20.55,6121800.0,13.4595,13.4725,13.2457,13.3169,6121800.0
2010-01-22 09:40:00,20.56,20.58,20.46,20.54,4986400.0,13.3234,13.3364,13.2586,13.3105,4986400.0
2010-01-22 09:50:00,20.53,20.55,20.4,20.41,4130800.0,13.304,13.3169,13.2197,13.2262,4130800.0
2010-01-22 10:00:00,20.41,20.43,20.27,20.27,4264300.0,13.2262,13.2392,13.1355,13.1355,4264300.0
2010-01-22 10:10:00,20.27,20.3,20.25,20.27,5825300.0,13.1355,13.1549,13.1225,13.1355,5825300.0
2010-01-22 10:20:00,20.28,20.33,20.27,20.32,3254400.0,13.142,13.1744,13.1355,13.1679,3254400.0
2010-01-22 10:30:00,20.31,20.34,20.29,20.3,3143200.0,13.1614,13.1809,13.1485,13.1549,3143200.0
2010-01-22 10:40:00,20.29,20.35,20.26,20.26,4154800.0,13.1485,13.1873,13.129,13.129,4154800.0
2010-01-22 10:50:00,20.28,20.33,20.23,20.31,1967500.0,13.142,13.1744,13.1096,13.1614,1967500.0
2010-01-22 11:00:00,20.32,20.5,20.31,20.43,4239700.0,13.1679,13.2845,13.1614,13.2392,4239700.0
2010-01-22 11:10:00,20.43,20.47,20.38,20.45,1463100.0,13.2392,13.2651,13.2068,13.2521,1463100.0
2010-01-22 11:20:00,20.46,20.49,20.43,20.48,1227300.0,13.2586,13.2781,13.2392,13.2716,1227300.0
2010-01-22 11:30:00,20.48,20.49,20.4,20.42,1841800.0,13.2716,13.2781,13.2197,13.2327,1841800.0
2010-01-22 11:40:00,20.41,20.45,20.36,20.41,1493400.0,13.2262,13.2521,13.1938,13.2262,1493400.0
2010-01-22 11:50:00,20.41,20.41,20.36,20.37,1132500.0,13.2262,13.2262,13.1938,13.2003,1132500.0
2010-01-22 12:00:00,20.36,20.4,20.33,20.35,898400.0,13.1938,13.2197,13.1744,13.1873,898400.0
2010-01-22 12:10:00,20.35,20.41,20.33,20.4,1084300.0,13.1873,13.2262,13.1744,13.2197,1084300.0
2010-01-22 12:20:00,20.4,20.46,20.36,20.45,1127900.0,13.2197,13.2586,13.1938,13.2521,1127900.0
2010-01-22 12:30:00,20.46,20.47,20.42,20.42,3104600.0,13.2586,13.2651,13.2327,13.2327,3104600.0
2010-01-22 12:40:00,20.42,20.45,20.4,20.41,988800.0,13.2327,13.2521,13.2197,13.2262,988800.0
2010-01-22 12:50:00,20.41,20.43,20.35,20.35,1348400.0,13.2262,13.2392,13.1873,13.1873,1348400.0
2010-01-22 13:00:00,20.35,20.36,20.32,20.33,1008500.0,13.1873,13.1938,13.1679,13.1744,1008500.0
2010-01-22 13:10:00,20.35,20.37,20.32,20.35,671900.0,13.1873,13.2003,13.1679,13.1873,671900.0
2010-01-22 13:20:00,20.35,20.37,20.31,20.33,1229500.0,13.1873,13.2003,13.1614,13.1744,1229500.0
2010-01-22 13:30:00,20.33,20.35,20.27,20.27,1586200.0,13.1744,13.1873,13.1355,13.1355,1586200.0
2010-01-22 13:40:00,20.27,20.31,20.25,20.28,1741700.0,13.1355,13.1614,13.1225,13.142,1741700.0
2010-01-22 13:50:00,20.29,20.33,20.21,20.25,2186000.0,13.1485,13.1744,13.0966,13.1225,2186000.0
2010-01-22 14:00:00,20.24,20.3,20.24,20.25,1325300.0,13.1161,13.1549,13.1161,13.1225,1325300.0
2010-01-22 14:10:00,20.25,20.28,20.21,20.24,1810400.0,13.1225,13.142,13.0966,13.1161,1810400.0
2010-01-22 14:20:00,20.25,20.28,20.23,20.24,1366600.0,13.1225,13.142,13.1096,13.1161,1366600.0
2010-01-22 14:30:00,20.24,20.25,20.2,20.21,1697400.0,13.1161,13.1225,13.0901,13.0966,1697400.0
2010-01-22 14:40:00,20.2,20.21,20.12,20.12,2396200.0,13.0901,13.0966,13.0383,13.0383,2396200.0
2010-01-22 14:50:00,20.12,20.15,20.08,20.13,2940900.0,13.0383,13.0577,13.0124,13.0448,2940900.0
2010-01-22 15:00:00,20.13,20.15,20.08,20.11,4071700.0,13.0448,13.0577,13.0124,13.0318,4071700.0
2010-01-22 15:10:00,20.11,20.13,20.0,20.02,5428700.0,13.0318,13.0448,12.9605,12.9735,5428700.0
2010-01-22 15:20:00,20.02,20.02,19.96,20.0,5193900.0,12.9735,12.9735,12.9346,12.9605,5193900.0
2010-01-22 15:30:00,20.0,20.03,19.92,19.92,4170700.0,12.9605,12.98,12.9087,12.9087,4170700.0
2010-01-22 15:40:00,19.92,19.96,19.81,19.87,6225200.0,12.9087,12.9346,12.8374,12.8763,6225200.0
2010-01-22 15:50:00,19.87,19.96,19.85,19.91,7730200.0,12.8763,12.9346,12.8633,12.9022,7730200.0
2010-01-25 09:30:00,20.24,20.25,20.15,20.16,4464500.0,13.1161,13.1225,13.0577,13.0642,4464500.0
2010-01-25 09:40:00,20.15,20.23,20.14,20.21,4215700.0,13.0577,13.1096,13.0513,13.0966,4215700.0
2010-01-25 09:50:00,20.2,20.27,20.2,20.25,3242900.0,13.0901,13.1355,13.0901,13.1225,3242900.0
2010-01-25 10:00:00,20.24,20.29,20.15,20.2,3917900.0,13.1161,13.1485,13.0577,13.0901,3917900.0
2010-01-25 10:10:00,20.2,20.23,20.16,20.17,3112500.0,13.0901,13.1096,13.0642,13.0707,3112500.0
2010-01-25 10:20:00,20.19,20.33,20.16,20.3,3063500.0,13.0837,13.1744,13.0642,13.1549,3063500.0
2010-01-25 10:30:00,20.31,20.36,20.3,20.34,3245900.0,13.1614,13.1938,13.1549,13.1809,3245900.0
2010-01-25 10:40:00,20.35,20.35,20.29,20.31,2236100.0,13.1873,13.1873,13.1485,13.1614,2236100.0
2010-01-25 10:50:00,20.32,20.44,20.3,20.41,2759000.0,13.1679,13.2457,13.1549,13.2262,2759000.0
2010-01-25 11:00:00,20.41,20.42,20.29,20.32,2271500.0,13.2262,13.2327,13.1485,13.1679,2271500.0
2010-01-25 11:10:00,20.32,20.35,20.28,20.35,2592000.0,13.1679,13.1873,13.142,13.1873,2592000.0
2010-01-25 11:20:00,20.35,20.39,20.29,20.29,1289300.0,13.1873,13.2133,13.1485,13.1485,1289300.0
2010-01-25 11:30:00,20.29,20.31,20.25,20.25,1241500.0,13.1485,13.1614,13.1225,13.1225,1241500.0
2010-01-25 11:40:00,20.25,20.31,20.2,20.24,2163800.0,13.1225,13.1614,13.0901,13.1161,2163800.0
2010-01-25 11:50:00,20.25,20.31,20.24,20.28,1599300.0,13.1225,13.1614,13.1161,13.142,1599300.0
2010-01-25 12:00:00,20.27,20.32,20.25,20.3,1088600.0,13.1355,13.1679,13.1225,13.1549,1088600.0
2010-01-25 12:10:00,20.3,20.37,20.29,20.37,1157800.0,13.1549,13.2003,13.1485,13.2003,1157800.0
2010-01-25 12:20:00,20.37,20.44,20.36,20.38,1211600.0,13.2003,13.2457,13.1938,13.2068,1211600.0
2010-01-25 12:30:00,20.38,20.43,20.38,20.43,1175400.0,13.2068,13.2392,13.2068,13.2392,1175400.0
2010-01-25 12:40:00,20.43,20.45,20.39,20.44,962800.0,13.2392,13.2521,13.2133,13.2457,962800.0
2010-01-25 12:50:00,20.43,20.49,20.42,20.46,1028000.0,13.2392,13.2781,13.2327,13.2586,1028000.0
2010-01-25 13:00:00,20.46,20.47,20.42,20.42,520600.0,13.2586,13.2651,13.2327,13.2327,520600.0
2010-01-25 13:10:00,20.42,20.45,20.41,20.44,422200.0,13.2327,13.2521,13.2262,13.2457,422200.0
2010-01-25 13:20:00,20.45,20.47,20.43,20.45,726700.0,13.2521,13.2651,13.2392,13.2521,726700.0
2010-01-25 13:30:00,20.44,20.45,20.34,20.36,1527100.0,13.2457,13.2521,13.1809,13.1938,1527100.0
2010-01-25 13:40:00,20.36,20.39,20.34,20.39,728800.0,13.1938,13.2133,13.1809,13.2133,728800.0
2010-01-25 13:50:00,20.39,20.41,20.38,20.39,895600.0,13.2133,13.2262,13.2068,13.2133,895600.0
2010-01-25 14:00:00,20.38,20.42,20.38,20.42,443800.0,13.2068,13.2327,13.2068,13.2327,443800.0
2010-01-25 14:10:00,20.42,20.45,20.41,20.44,580000.0,13.2327,13.2521,13.2262,13.2457,580000.0
2010-01-25 14:20:00,20.45,20.48,20.42,20.48,930400.0,13.2521,13.2716,13.2327,13.2716,930400.0
2010-01-25 14:30:00,20.47,20.53,20.44,20.44,1547700.0,13.2651,13.304,13.2457,13.2457,1547700.0
2010-01-25 14:40:00,20.45,20.48,20.44,20.45,710300.0,13.2521,13.2716,13.2457,13.2521,710300.0
2010-01-25 14:50:00,20.45,20.5,20.45,20.49,926000.0,13.2521,13.2845,13.2521,13.2781,926000.0
2010-01-25 15:00:00,20.48,20.58,20.44,20.45,744500.0,13.2716,13.3364,13.2457,13.2521,744500.0
2010-01-25 15:10:00,20.44,20.46,20.37,20.42,1484300.0,13.2457,13.2586,13.2003,13.2327,1484300.0
2010-01-25 15:20:00,20.43,20.43,20.34,20.35,881200.0,13.2392,13.2392,13.1809,13.1873,881200.0
2010-01-25 15:30:00,20.35,20.39,20.33,20.39,1392400.0,13.1873,13.2133,13.1744,13.2133,1392400.0
2010-01-25 15:40:00,20.38,20.39,20.33,20.33,1711300.0,13.2068,13.2133,13.1744,13.1744,1711300.0
2010-01-25 15:50:00,20.34,20.35,20.28,20.32,3569100.0,13.1809,13.1873,13.142,13.1679,3569100.0
2010-01-26 09:30:00,20.17,20.23,20.11,20.16,2732600.0,13.0707,13.1096,13.0318,13.0642,2732600.0
2010-01-26 09:40:00,20.16,20.32,20.15,20.22,2728600.0,13.0642,13.1679,13.0577,13.1031,2728600.0
2010-01-26 09:50:00,20.23,20.25,20.16,20.23,1577000.0,13.1096,13.1225,13.0642,13.1096,1577000.0
2010-01-26 10:00:00,20.23,20.38,20.18,20.34,2703600.0,13.1096,13.2068,13.0772,13.1809,2703600.0
2010-01-26 10:10:00,20.35,20.37,20.26,20.27,2161800.0,13.1873,13.2003,13.129,13.1355,2161800.0
2010-01-26 10:20:00,20.28,20.34,20.23,20.24,1830400.0,13.142,13.1809,13.1096,13.1161,1830400.0
2010-01-26 10:30:00,20.25,20.25,20.18,20.19,1263700.0,13.1225,13.1225,13.0772,13.0837,1263700.0
2010-01-26 10:40:00,20.18,20.24,20.17,20.17,1315100.0,13.0772,13.1161,13.0707,13.0707,1315100.0
2010-01-26 10:50:00,20.18,20.19,20.1,20.12,1911100.0,13.0772,13.0837,13.0253,13.0383,1911100.0
2010-01-26 11:00:00,20.13,20.15,20.1,20.1,1991500.0,13.0448,13.0577,13.0253,13.0253,1991500.0
2010-01-26 11:10:00,20.11,20.11,20.03,20.04,1970200.0,13.0318,13.0318,12.98,12.9865,1970200.0
2010-01-26 11:20:00,20.05,20.13,20.04,20.12,2213300.0,12.9929,13.0448,12.9865,13.0383,2213300.0
2010-01-26 11:30:00,20.12,20.18,20.11,20.15,2199800.0,13.0383,13.0772,13.0318,13.0577,2199800.0
2010-01-26 11:40:00,20.16,20.16,20.1,20.13,1594600.0,13.0642,13.0642,13.0253,13.0448,1594600.0
2010-01-26 11:50:00,20.14,20.18,20.12,20.13,1548200.0,13.0513,13.0772,13.0383,13.0448,1548200.0
2010-01-26 12:00:00,20.13,20.14,20.08,20.13,1530200.0,13.0448,13.0513,13.0124,13.0448,1530200.0
2010-01-26 12:10:00,20.14,20.17,20.11,20.14,1603400.0,13.0513,13.0707,13.0318,13.0513,1603400.0
2010-01-26 12:20:00,20.14,20.18,20.13,20.18,1607800.0,13.0513,13.0772,13.0448,13.0772,1607800.0
2010-01-26 12:30:00,20.18,20.19,20.13,20.18,1350900.0,13.0772,13.0837,13.0448,13.0772,1350900.0
2010-01-26 12:40:00,20.18,20.19,20.15,20.17,1001300.0,13.0772,13.0837,13.0577,13.0707,1001300.0
2010-01-26 12:50:00,20.17,20.22,20.15,20.19,803900.0,13.0707,13.1031,13.0577,13.0837,803900.0
2010-01-26 13:00:00,20.19,20.23,20.18,20.19,1073900.0,13.0837,13.1096,13.0772,13.0837,1073900.0
2010-01-26 13:10:00,20.2,20.24,20.15,20.16,1098700.0,13.0901,13.1161,13.0577,13.0642,1098700.0
2010-01-26 13:20:00,20.17,20.17,20.14,20.16,1037100.0,13.0707,13.0707,13.0513,13.0642,1037100.0
2010-01-26 13:30:00,20.16,20.18,20.14,20.16,519500.0,13.0642,13.0772,13.0513,13.0642,519500.0
2010-01-26 13:40:00,20.16,20.18,20.14,20.17,715000.0,13.0642,13.0772,13.0513,13.0707,715000.0
2010-01-26 13:50:00,20.17,20.18,20.15,20.18,380500.0,13.0707,13.0772,13.0577,13.0772,380500.0
2010-01-26 14:00:00,20.17,20.18,20.1,20.13,798000.0,13.0707,13.0772,13.0253,13.0448,798000.0
2010-01-26 14:10:00,20.13,20.13,20.08,20.1,1061000.0,13.0448,13.0448,13.0124,13.0253,1061000.0
2010-01-26 14:20:00,20.11,20.12,20.07,20.08,775300.0,13.0318,13.0383,13.0059,13.0124,775300.0
2010-01-26 14:30:00,20.08,20.1,20.05,20.07,862100.0,13.0124,13.0253,12.9929,13.0059,862100.0
2010-01-26 14:40:00,20.07,20.12,20.06,20.08,966300.0,13.0059,13.0383,12.9994,13.0124,966300.0
2010-01-26 14:50:00,20.08,20.12,20.08,20.11,1441400.0,13.0124,13.0383,13.0124,13.0318,1441400.0
2010-01-26 15:00:00,20.11,20.13,20.09,20.09,735400.0,13.0318,13.0448,13.0189,13.0189,735400.0
2010-01-26 15:10:00,20.09,20.11,20.05,20.09,2030600.0,13.0189,13.0318,12.9929,13.0189,2030600.0
2010-01-26 15:20:00,20.09,20.1,20.02,20.04,2186500.0,13.0189,13.0253,12.9735,12.9865,2186500.0
2010-01-26 15:30:00,20.04,20.07,20.0,20.02,2091500.0,12.9865,13.0059,12.9605,12.9735,2091500.0
2010-01-26 15:40:00,20.02,20.02,19.95,19.99,3172300.0,12.9735,12.9735,12.9281,12.9541,3172300.0
2010-01-26 15:50:00,20.0,20.05,19.98,19.99,2982700.0,12.9605,12.9929,12.9476,12.9541,2982700.0
2010-01-27 09:30:00,20.0,20.16,19.96,20.03,3444200.0,12.9605,13.0642,12.9346,12.98,3444200.0
2010-01-27 09:40:00,20.02,20.12,20.01,20.05,2365400.0,12.9735,13.0383,12.967,12.9929,2365400.0
2010-01-27 09:50:00,20.06,20.1,19.97,19.98,2179200.0,12.9994,13.0253,12.9411,12.9476,2179200.0
2010-01-27 10:00:00,19.98,20.0,19.9,19.94,2914600.0,12.9476,12.9605,12.8957,12.9217,2914600.0
2010-01-27 10:10:00,19.94,19.95,19.82,19.86,1930200.0,12.9217,12.9281,12.8439,12.8698,1930200.0
2010-01-27 10:20:00,19.86,19.92,19.84,19.9,2191400.0,12.8698,12.9087,12.8569,12.8957,2191400.0
2010-01-27 10:30:00,19.9,19.92,19.86,19.9,1967200.0,12.8957,12.9087,12.8698,12.8957,1967200.0
2010-01-27 10:40:00,19.9,19.98,19.87,19.87,1517200.0,12.8957,12.9476,12.8763,12.8763,1517200.0
2010-01-27 10:50:00,19.88,20.0,19.87,19.99,1057300.0,12.8828,12.9605,12.8763,12.9541,1057300.0
2010-01-27 11:00:00,19.99,20.03,19.96,20.0,1023400.0,12.9541,12.98,12.9346,12.9605,1023400.0
2010-01-27 11:10:00,20.0,20.04,19.95,20.04,1191300.0,12.9605,12.9865,12.9281,12.9865,1191300.0
2010-01-27 11:20:00,20.04,20.06,19.99,20.04,1428400.0,12.9865,12.9994,12.9541,12.9865,1428400.0
2010-01-27 11:30:00,20.03,20.05,20.0,20.05,908500.0,12.98,12.9929,12.9605,12.9929,908500.0
2010-01-27 11:40:00,20.04,20.05,19.98,19.99,651000.0,12.9865,12.9929,12.9476,12.9541,651000.0
2010-01-27 11:50:00,20.0,20.03,19.95,19.99,1277700.0,12.9605,12.98,12.9281,12.9541,1277700.0
2010-01-27 12:00:00,19.98,20.08,19.98,20.06,886300.0,12.9476,13.0124,12.9476,12.9994,886300.0
2010-01-27 12:10:00,20.07,20.09,20.04,20.07,1080800.0,13.0059,13.0189,12.9865,13.0059,1080800.0
2010-01-27 12:20:00,20.07,20.1,20.06,20.08,1237200.0,13.0059,13.0253,12.9994,13.0124,1237200.0
2010-01-27 12:30:00,20.09,20.09,20.0,20.01,953900.0,13.0189,13.0189,12.9605,12.967,953900.0
2010-01-27 12:40:00,20.0,20.02,19.99,20.0,519400.0,12.9605,12.9735,12.9541,12.9605,519400.0
2010-01-27 12:50:00,19.99,20.0,19.95,19.97,1021100.0,12.9541,12.9605,12.9281,12.9411,1021100.0
2010-01-27 13:00:00,19.97,20.02,19.96,20.01,630700.0,12.9411,12.9735,12.9346,12.967,630700.0
2010-01-27 13:10:00,20.0,20.03,19.92,19.93,1449700.0,12.9605,12.98,12.9087,12.9152,1449700.0
2010-01-27 13:20:00,19.94,19.98,19.93,19.95,1046000.0,12.9217,12.9476,12.9152,12.9281,1046000.0
2010-01-27 13:30:00,19.95,20.02,19.95,20.02,774500.0,12.9281,12.9735,12.9281,12.9735,774500.0
2010-01-27 13:40:00,20.01,20.03,20.0,20.02,492700.0,12.967,12.98,12.9605,12.9735,492700.0
2010-01-27 13:50:00,20.02,20.04,20.0,20.04,454900.0,12.9735,12.9865,12.9605,12.9865,454900.0
2010-01-27 14:00:00,20.04,20.13,20.02,20.13,1380100.0,12.9865,13.0448,12.9735,13.0448,1380100.0
2010-01-27 14:10:00,20.13,20.19,20.01,20.18,2376300.0,13.0448,13.0837,12.967,13.0772,2376300.0
2010-01-27 14:20:00,20.18,20.2,19.99,20.04,2870800.0,13.0772,13.0901,12.9541,12.9865,2870800.0
2010-01-27 14:30:00,20.04,20.14,20.01,20.11,1599200.0,12.9865,13.0513,12.967,13.0318,1599200.0
2010-01-27 14:40:00,20.12,20.22,20.11,20.14,2398500.0,13.0383,13.1031,13.0318,13.0513,2398500.0
2010-01-27 14:50:00,20.14,20.19,20.1,20.17,1640100.0,13.0513,13.0837,13.0253,13.0707,1640100.0
2010-01-27 15:00:00,20.16,20.19,20.0,20.13,1780000.0,13.0642,13.0837,12.9605,13.0448,1780000.0
2010-01-27 15:10:00,20.12,20.18,20.05,20.16,2903100.0,13.0383,13.0772,12.9929,13.0642,2903100.0
2010-01-27 15:20:00,20.17,20.22,20.16,20.19,4649900.0,13.0707,13.1031,13.0642,13.0837,4649900.0
2010-01-27 15:30:00,20.19,20.29,20.19,20.29,2798000.0,13.0837,13.1485,13.0837,13.1485,2798000.0
2010-01-27 15:40:00,20.28,20.33,20.25,20.26,2386300.0,13.142,13.1744,13.1225,13.129,2386300.0
2010-01-27 15:50:00,20.27,20.28,20.22,20.24,2879100.0,13.1355,13.142,13.1031,13.1161,2879100.0
2010-01-28 09:30:00,20.3,20.39,20.12,20.18,2618000.0,13.1549,13.2133,13.0383,13.0772,2618000.0
2010-01-28 09:40:00,20.17,20.28,20.1,20.19,2961600.0,13.0707,13.142,13.0253,13.0837,2961600.0
2010-01-28 09:50:00,20.19,20.22,20.12,20.2,2708800.0,13.0837,13.1031,13.0383,13.0901,2708800.0
2010-01-28 10:00:00,20.2,20.2,20.1,20.11,2472600.0,13.0901,13.0901,13.0253,13.0318,2472600.0
2010-01-28 10:10:00,20.1,20.12,20.04,20.06,2130000.0,13.0253,13.0383,12.9865,12.9994,2130000.0
2010-01-28 10:20:00,20.06,20.12,20.0,20.01,2799600.0,12.9994,13.0383,12.9605,12.967,2799600.0
2010-01-28 10:30:00,20.01,20.07,19.96,20.05,2332200.0,12.967,13.0059,12.9346,12.9929,2332200.0
2010-01-28 10:40:00,20.06,20.1,19.93,19.95,1830100.0,12.9994,13.0253,12.9152,12.9281,1830100.0
2010-01-28 10:50:00,19.96,20.02,19.92,19.93,2845900.0,12.9346,12.9735,12.9087,12.9152,2845900.0
2010-01-28 11:00:00,19.93,19.93,19.76,19.79,3457900.0,12.9152,12.9152,12.805,12.8244,3457900.0
2010-01-28 11:10:00,19.78,19.84,19.75,19.77,2583900.0,12.818,12.8569,12.7985,12.8115,2583900.0
2010-01-28 11:20:00,19.78,19.81,19.75,19.77,1853900.0,12.818,12.8374,12.7985,12.8115,1853900.0
2010-01-28 11:30:00,19.76,19.79,19.68,19.73,2792900.0,12.805,12.8244,12.7532,12.7856,2792900.0
2010-01-28 11:40:00,19.73,19.75,19.68,19.74,2647500.0,12.7856,12.7985,12.7532,12.792,2647500.0
2010-01-28 11:50:00,19.74,19.77,19.72,19.75,1743700.0,12.792,12.8115,12.7791,12.7985,1743700.0
2010-01-28 12:00:00,19.74,19.82,19.71,19.81,1617400.0,12.792,12.8439,12.7726,12.8374,1617400.0
2010-01-28 12:10:00,19.82,19.82,19.75,19.77,1104600.0,12.8439,12.8439,12.7985,12.8115,1104600.0
2010-01-28 12:20:00,19.77,19.78,19.71,19.75,1938900.0,12.8115,12.818,12.7726,12.7985,1938900.0
2010-01-28 12:30:00,19.74,19.82,19.74,19.8,856500.0,12.792,12.8439,12.792,12.8309,856500.0
2010-01-28 12:40:00,19.81,19.83,19.77,19.8,628500.0,12.8374,12.8504,12.8115,12.8309,628500.0
2010-01-28 12:50:00,19.8,19.84,19.78,19.84,1012100.0,12.8309,12.8569,12.818,12.8569,1012100.0
2010-01-28 13:00:00,19.84,19.91,19.83,19.88,2382000.0,12.8569,12.9022,12.8504,12.8828,2382000.0
2010-01-28 13:10:00,19.87,19.93,19.87,19.92,1601100.0,12.8763,12.9152,12.8763,12.9087,1601100.0
2010-01-28 13:20:00,19.91,19.94,19.9,19.9,1141400.0,12.9022,12.9217,12.8957,12.8957,1141400.0
2010-01-28 13:30:00,19.9,19.96,19.9,19.95,1356100.0,12.8957,12.9346,12.8957,12.9281,1356100.0
2010-01-28 13:40:00,19.95,19.99,19.93,19.95,965100.0,12.9281,12.9541,12.9152,12.9281,965100.0
2010-01-28 13:50:00,19.95,19.96,19.86,19.86,1182200.0,12.9281,12.9346,12.8698,12.8698,1182200.0
2010-01-28 14:00:00,19.87,19.89,19.84,19.89,1294300.0,12.8763,12.8893,12.8569,12.8893,1294300.0
2010-01-28 14:10:00,19.89,19.89,19.81,19.86,1720800.0,12.8893,12.8893,12.8374,12.8698,1720800.0
2010-01-28 14:20:00,19.85,19.94,19.83,19.92,724900.0,12.8633,12.9217,12.8504,12.9087,724900.0
2010-01-28 14:30:00,19.91,19.93,19.84,19.87,1180300.0,12.9022,12.9152,12.8569,12.8763,1180300.0
2010-01-28 14:40:00,19.87,19.96,19.85,19.95,1056600.0,12.8763,12.9346,12.8633,12.9281,1056600.0
2010-01-28 14:50:00,19.95,19.99,19.93,19.97,729000.0,12.9281,12.9541,12.9152,12.9411,729000.0
2010-01-28 15:00:00,19.97,20.02,19.94,19.99,850000.0,12.9411,12.9735,12.9217,12.9541,850000.0
2010-01-28 15:10:00,19.99,20.04,19.85,19.99,1621000.0,12.9541,12.9865,12.8633,12.9541,1621000.0
2010-01-28 15:20:00,19.99,20.05,19.98,20.04,2327600.0,12.9541,12.9929,12.9476,12.9865,2327600.0
2010-01-28 15:30:00,20.04,20.08,20.01,20.07,2328200.0,12.9865,13.0124,12.967,13.0059,2328200.0
2010-01-28 15:40:00,20.08,20.08,19.97,19.99,2261400.0,13.0124,13.0124,12.9411,12.9541,2261400.0
2010-01-28 15:50:00,19.98,20.0,19.92,19.93,3681700.0,12.9476,12.9605,12.9087,12.9152,3681700.0
2010-01-29 09:30:00,20.13,20.16,19.97,20.01,3530200.0,13.0448,13.0642,12.9411,12.967,3530200.0
2010-01-29 09:40:00,20.01,20.18,20.0,20.17,3232500.0,12.967,13.0772,12.9605,13.0707,3232500.0
2010-01-29 09:50:00,20.16,20.23,20.1,20.14,3046800.0,13.0642,13.1096,13.0253,13.0513,3046800.0
2010-01-29 10:00:00,20.14,20.14,19.92,19.92,2206700.0,13.0513,13.0513,12.9087,12.9087,2206700.0
2010-01-29 10:10:00,19.92,19.99,19.92,19.96,2392300.0,12.9087,12.9541,12.9087,12.9346,2392300.0
2010-01-29 10:20:00,19.96,20.09,19.94,20.04,2172600.0,12.9346,13.0189,12.9217,12.9865,2172600.0
2010-01-29 10:30:00,20.04,20.08,20.04,20.05,1339400.0,12.9865,13.0124,12.9865,12.9929,1339400.0
2010-01-29 10:40:00,20.06,20.06,19.96,20.01,1276800.0,12.9994,12.9994,12.9346,12.967,1276800.0
2010-01-29 10:50:00,20.02,20.02,19.91,19.99,1962400.0,12.9735,12.9735,12.9022,12.9541,1962400.0
2010-01-29 11:00:00,19.99,20.0,19.91,19.91,1786500.0,12.9541,12.9605,12.9022,12.9022,1786500.0
2010-01-29 11:10:00,19.91,19.95,19.83,19.86,3599300.0,12.9022,12.9281,12.8504,12.8698,3599300.0
2010-01-29 11:20:00,19.86,19.86,19.72,19.76,2323000.0,12.8698,12.8698,12.7791,12.805,2323000.0
2010-01-29 11:30:00,19.76,19.77,19.65,19.66,4034400.0,12.805,12.8115,12.7337,12.7402,4034400.0
2010-01-29 11:40:00,19.66,19.71,19.65,19.7,1408000.0,12.7402,12.7726,12.7337,12.7661,1408000.0
2010-01-29 11:50:00,19.69,19.83,19.69,19.72,1926900.0,12.7596,12.8504,12.7596,12.7791,1926900.0
2010-01-29 12:00:00,19.71,19.77,19.67,19.69,1645500.0,12.7726,12.8115,12.7467,12.7596,1645500.0
2010-01-29 12:10:00,19.7,19.75,19.67,19.74,1513400.0,12.7661,12.7985,12.7467,12.792,1513400.0
2010-01-29 12:20:00,19.74,19.74,19.71,19.73,633700.0,12.792,12.792,12.7726,12.7856,633700.0
2010-01-29 12:30:00,19.72,19.76,19.69,19.76,1150800.0,12.7791,12.805,12.7596,12.805,1150800.0
2010-01-29 12:40:00,19.75,19.77,19.71,19.77,1236500.0,12.7985,12.8115,12.7726,12.8115,1236500.0
2010-01-29 12:50:00,19.76,19.83,19.76,19.81,752300.0,12.805,12.8504,12.805,12.8374,752300.0
2010-01-29 13:00:00,19.81,19.84,19.77,19.8,1453100.0,12.8374,12.8569,12.8115,12.8309,1453100.0
2010-01-29 13:10:00,19.78,19.79,19.72,19.74,765300.0,12.818,12.8244,12.7791,12.792,765300.0
2010-01-29 13:20:00,19.74,19.76,19.72,19.73,651200.0,12.792,12.805,12.7791,12.7856,651200.0
2010-01-29 13:30:00,19.73,19.74,19.67,19.67,1040900.0,12.7856,12.792,12.7467,12.7467,1040900.0
2010-01-29 13:40:00,19.67,19.68,19.6,19.6,1138100.0,12.7467,12.7532,12.7013,12.7013,1138100.0
2010-01-29 13:50:00,19.6,19.62,19.55,19.6,2537800.0,12.7013,12.7143,12.6689,12.7013,2537800.0
2010-01-29 14:00:00,19.6,19.6,19.52,19.53,1381800.0,12.7013,12.7013,12.6495,12.656,1381800.0
2010-01-29 14:10:00,19.54,19.62,19.53,19.59,1567100.0,12.6624,12.7143,12.656,12.6948,1567100.0
2010-01-29 14:20:00,19.59,19.61,19.55,19.58,1054500.0,12.6948,12.7078,12.6689,12.6884,1054500.0
2010-01-29 14:30:00,19.58,19.58,19.5,19.5,1344100.0,12.6884,12.6884,12.6365,12.6365,1344100.0
2010-01-29 14:40:00,19.5,19.54,19.35,19.35,3512700.0,12.6365,12.6624,12.5393,12.5393,3512700.0
2010-01-29 14:50:00,19.35,19.4,19.32,19.37,3047300.0,12.5393,12.5717,12.5199,12.5523,3047300.0
2010-01-29 15:00:00,19.36,19.41,19.35,19.36,2840400.0,12.5458,12.5782,12.5393,12.5458,2840400.0
2010-01-29 15:10:00,19.36,19.4,19.3,19.4,3847100.0,12.5458,12.5717,12.5069,12.5717,3847100.0
2010-01-29 15:20:00,19.4,19.4,19.31,19.37,2402700.0,12.5717,12.5717,12.5134,12.5523,2402700.0
2010-01-29 15:30:00,19.37,19.44,19.35,19.43,4491100.0,12.5523,12.5976,12.5393,12.5912,4491100.0
2010-01-29 15:40:00,19.42,19.47,19.39,19.4,5194600.0,12.5847,12.6171,12.5652,12.5717,5194600.0
2010-01-29 15:50:00,19.39,19.43,19.37,19.4,7701700.0,12.5652,12.5912,12.5523,12.5717,7701700.0
2010-02-01 09:30:00,19.47,19.58,19.44,19.54,2919400.0,12.6171,12.6884,12.5976,12.6624,2919400.0
2010-02-01 09:40:00,19.54,19.66,19.5,19.65,2317000.0,12.6624,12.7402,12.6365,12.7337,2317000.0
2010-02-01 09:50:00,19.66,19.68,19.62,19.65,1912300.0,12.7402,12.7532,12.7143,12.7337,1912300.0
2010-02-01 10:00:00,19.66,19.71,19.55,19.64,2961800.0,12.7402,12.7726,12.6689,12.7272,2961800.0
2010-02-01 10:10:00,19.63,19.69,19.6,19.64,2009100.0,12.7208,12.7596,12.7013,12.7272,2009100.0
2010-02-01 10:20:00,19.63,19.72,19.63,19.66,1642700.0,12.7208,12.7791,12.7208,12.7402,1642700.0
2010-02-01 10:30:00,19.67,19.71,19.64,19.66,954200.0,12.7467,12.7726,12.7272,12.7402,954200.0
2010-02-01 10:40:00,19.65,19.7,19.64,19.66,1040900.0,12.7337,12.7661,12.7272,12.7402,1040900.0
2010-02-01 10:50:00,19.66,19.7,19.61,19.61,1054000.0,12.7402,12.7661,12.7078,12.7078,1054000.0
2010-02-01 11:00:00,19.61,19.64,19.57,19.62,1293600.0,12.7078,12.7272,12.6819,12.7143,1293600.0
2010-02-01 11:10:00,19.63,19.68,19.6,19.68,815100.0,12.7208,12.7532,12.7013,12.7532,815100.0
2010-02-01 11:20:00,19.68,19.75,19.65,19.74,1702100.0,12.7532,12.7985,12.7337,12.792,1702100.0
2010-02-01 11:30:00,19.73,19.74,19.68,19.7,989600.0,12.7856,12.792,12.7532,12.7661,989600.0
2010-02-01 11:40:00,19.7,19.72,19.65,19.66,479700.0,12.7661,12.7791,12.7337,12.7402,479700.0
2010-02-01 11:50:00,19.67,19.67,19.58,19.59,677300.0,12.7467,12.7467,12.6884,12.6948,677300.0
2010-02-01 12:00:00,19.58,19.62,19.58,19.61,841900.0,12.6884,12.7143,12.6884,12.7078,841900.0
2010-02-01 12:10:00,19.62,19.64,19.59,19.62,798500.0,12.7143,12.7272,12.6948,12.7143,798500.0
2010-02-01 12:20:00,19.62,19.64,19.6,19.62,736600.0,12.7143,12.7272,12.7013,12.7143,736600.0
2010-02-01 12:30:00,19.62,19.67,19.61,19.63,734500.0,12.7143,12.7467,12.7078,12.7208,734500.0
2010-02-01 12:40:00,19.63,19.68,19.62,19.67,633900.0,12.7208,12.7532,12.7143,12.7467,633900.0
2010-02-01 12:50:00,19.67,19.68,19.63,19.66,906600.0,12.7467,12.7532,12.7208,12.7402,906600.0
2010-02-01 13:00:00,19.65,19.68,19.62,19.67,524800.0,12.7337,12.7532,12.7143,12.7467,524800.0
2010-02-01 13:10:00,19.68,19.68,19.63,19.65,673100.0,12.7532,12.7532,12.7208,12.7337,673100.0
2010-02-01 13:20:00,19.66,19.7,19.62,19.66,767300.0,12.7402,12.7661,12.7143,12.7402,767300.0
2010-02-01 13:30:00,19.67,19.68,19.64,19.65,318000.0,12.7467,12.7532,12.7272,12.7337,318000.0
2010-02-01 13:40:00,19.65,19.66,19.62,19.63,623200.0,12.7337,12.7402,12.7143,12.7208,623200.0
2010-02-01 13:50:00,19.63,19.64,19.59,19.59,1105300.0,12.7208,12.7272,12.6948,12.6948,1105300.0
2010-02-01 14:00:00,19.6,19.61,19.58,19.59,833500.0,12.7013,12.7078,12.6884,12.6948,833500.0
2010-02-01 14:10:00,19.59,19.61,19.56,19.6,1021700.0,12.6948,12.7078,12.6754,12.7013,1021700.0
2010-02-01 14:20:00,19.61,19.62,19.57,19.6,712500.0,12.7078,12.7143,12.6819,12.7013,712500.0
2010-02-01 14:30:00,19.6,19.61,19.57,19.59,576200.0,12.7013,12.7078,12.6819,12.6948,576200.0
2010-02-01 14:40:00,19.6,19.62,19.58,19.58,790600.0,12.7013,12.7143,12.6884,12.6884,790600.0
2010-02-01 14:50:00,19.58,19.62,19.58,19.61,695100.0,12.6884,12.7143,12.6884,12.7078,695100.0
2010-02-01 15:00:00,19.6,19.62,19.56,19.56,1035200.0,12.7013,12.7143,12.6754,12.6754,1035200.0
2010-02-01 15:10:00,19.56,19.6,19.55,19.59,1347700.0,12.6754,12.7013,12.6689,12.6948,1347700.0
2010-02-01 15:20:00,19.59,19.62,19.58,19.6,746500.0,12.6948,12.7143,12.6884,12.7013,746500.0
2010-02-01 15:30:00,19.6,19.63,19.57,19.59,1929400.0,12.7013,12.7208,12.6819,12.6948,1929400.0
2010-02-01 15:40:00,19.58,19.63,19.58,19.59,1756000.0,12.6884,12.7208,12.6884,12.6948,1756000.0
2010-02-01 15:50:00,19.58,19.65,19.57,19.6,2863700.0,12.6884,12.7337,12.6819,12.7013,2863700.0
2010-02-02 09:30:00,19.68,19.75,19.56,19.71,3020200.0,12.7532,12.7985,12.6754,12.7726,3020200.0
2010-02-02 09:40:00,19.7,19.75,19.66,19.73,1918600.0,12.7661,12.7985,12.7402,12.7856,1918600.0
2010-02-02 09:50:00,19.74,19.76,19.67,19.69,1725400.0,12.792,12.805,12.7467,12.7596,1725400.0
2010-02-02 10:00:00,19.69,19.76,19.63,19.69,1546100.0,12.7596,12.805,12.7208,12.7596,1546100.0
2010-02-02 10:10:00,19.7,19.78,19.63,19.73,2069700.0,12.7661,12.818,12.7208,12.7856,2069700.0
2010-02-02 10:20:00,19.73,19.81,19.68,19.81,1762300.0,12.7856,12.8374,12.7532,12.8374,1762300.0
2010-02-02 10:30:00,19.81,19.84,19.76,19.76,1493600.0,12.8374,12.8569,12.805,12.805,1493600.0
2010-02-02 10:40:00,19.77,19.77,19.72,19.73,505400.0,12.8115,12.8115,12.7791,12.7856,505400.0
2010-02-02 10:50:00,19.73,19.77,19.71,19.77,1126100.0,12.7856,12.8115,12.7726,12.8115,1126100.0
2010-02-02 11:00:00,19.76,19.77,19.7,19.73,991000.0,12.805,12.8115,12.7661,12.7856,991000.0
2010-02-02 11:10:00,19.73,19.74,19.68,19.73,1229000.0,12.7856,12.792,12.7532,12.7856,1229000.0
2010-02-02 11:20:00,19.73,19.8,19.72,19.8,965800.0,12.7856,12.8309,12.7791,12.8309,965800.0
2010-02-02 11:30:00,19.8,19.84,19.79,19.83,1372600.0,12.8309,12.8569,12.8244,12.8504,1372600.0
2010-02-02 11:40:00,19.82,19.85,19.81,19.84,1602600.0,12.8439,12.8633,12.8374,12.8569,1602600.0
2010-02-02 11:50:00,19.85,19.89,19.84,19.89,1292600.0,12.8633,12.8893,12.8569,12.8893,1292600.0
2010-02-02 12:00:00,19.89,19.91,19.87,19.9,1189700.0,12.8893,12.9022,12.8763,12.8957,1189700.0
2010-02-02 12:10:00,19.9,19.93,19.89,19.93,1466500.0,12.8957,12.9152,12.8893,12.9152,1466500.0
2010-02-02 12:20:00,19.92,19.95,19.9,19.95,1225300.0,12.9087,12.9281,12.8957,12.9281,1225300.0
2010-02-02 12:30:00,19.94,19.97,19.92,19.93,1272900.0,12.9217,12.9411,12.9087,12.9152,1272900.0
2010-02-02 12:40:00,19.93,19.93,19.88,19.9,831200.0,12.9152,12.9152,12.8828,12.8957,831200.0
2010-02-02 12:50:00,19.91,19.92,19.89,19.92,783900.0,12.9022,12.9087,12.8893,12.9087,783900.0
2010-02-02 13:00:00,19.92,19.93,19.86,19.86,1433800.0,12.9087,12.9152,12.8698,12.8698,1433800.0
2010-02-02 13:10:00,19.86,19.88,19.85,19.88,630200.0,12.8698,12.8828,12.8633,12.8828,630200.0
2010-02-02 13:20:00,19.87,19.92,19.87,19.92,702300.0,12.8763,12.9087,12.8763,12.9087,702300.0
2010-02-02 13:30:00,19.92,19.93,19.88,19.92,879200.0,12.9087,12.9152,12.8828,12.9087,879200.0
2010-02-02 13:40:00,19.92,20.0,19.92,19.99,1721100.0,12.9087,12.9605,12.9087,12.9541,1721100.0
2010-02-02 13:50:00,19.99,20.04,19.95,19.95,2108000.0,12.9541,12.9865,12.9281,12.9281,2108000.0
2010-02-02 14:00:00,19.95,19.96,19.93,19.93,1447500.0,12.9281,12.9346,12.9152,12.9152,1447500.0
2010-02-02 14:10:00,19.94,19.95,19.89,19.94,2665900.0,12.9217,12.9281,12.8893,12.9217,2665900.0
2010-02-02 14:20:00,19.93,19.96,19.93,19.96,864000.0,12.9152,12.9346,12.9152,12.9346,864000.0
2010-02-02 14:30:00,19.95,19.97,19.93,19.95,686000.0,12.9281,12.9411,12.9152,12.9281,686000.0
2010-02-02 14:40:00,19.95,19.96,19.89,19.92,1398700.0,12.9281,12.9346,12.8893,12.9087,1398700.0
2010-02-02 14:50:00,19.92,19.97,19.9,19.97,1169100.0,12.9087,12.9411,12.8957,12.9411,1169100.0
2010-02-02 15:00:00,19.97,19.98,19.93,19.95,2370900.0,12.9411,12.9476,12.9152,12.9281,2370900.0
2010-02-02 15:10:00,19.95,20.0,19.93,19.99,1453000.0,12.9281,12.9605,12.9152,12.9541,1453000.0
2010-02-02 15:20:00,19.99,20.0,19.94,19.97,1536900.0,12.9541,12.9605,12.9217,12.9411,1536900.0
2010-02-02 15:30:00,19.97,19.98,19.95,19.96,962300.0,12.9411,12.9476,12.9281,12.9346,962300.0
2010-02-02 15:40:00,19.96,19.98,19.91,19.93,1894400.0,12.9346,12.9476,12.9022,12.9152,1894400.0
2010-02-02 15:50:00,19.93,19.97,19.9,19.91,2869200.0,12.9152,12.9411,12.8957,12.9022,2869200.0
2010-02-03 09:30:00,19.78,19.88,19.74,19.78,2041100.0,12.9206,12.9859,12.8944,12.9206,2041100.0
2010-02-03 09:40:00,19.78,19.83,19.69,19.72,1761200.0,12.9206,12.9532,12.8618,12.8814,1761200.0
2010-02-03 09:50:00,19.71,19.85,19.71,19.84,1442800.0,12.8748,12.9663,12.8748,12.9597,1442800.0
2010-02-03 10:00:00,19.83,19.85,19.76,19.77,1221700.0,12.9532,12.9663,12.9075,12.914,1221700.0
2010-02-03 10:10:00,19.77,19.77,19.61,19.62,1707600.0,12.914,12.914,12.8095,12.816,1707600.0
2010-02-03 10:20:00,19.62,19.65,19.57,19.58,1512100.0,12.816,12.8356,12.7834,12.7899,1512100.0
2010-02-03 10:30:00,19.57,19.6,19.54,19.55,1644100.0,12.7834,12.803,12.7638,12.7703,1644100.0
2010-02-03 10:40:00,19.55,19.55,19.47,19.55,2561300.0,12.7703,12.7703,12.7181,12.7703,2561300.0
2010-02-03 10:50:00,19.55,19.59,19.54,19.56,1196300.0,12.7703,12.7964,12.7638,12.7768,1196300.0
2010-02-03 11:00:00,19.56,19.63,19.52,19.62,1450800.0,12.7768,12.8226,12.7507,12.816,1450800.0
2010-02-03 11:10:00,19.62,19.65,19.61,19.63,831500.0,12.816,12.8356,12.8095,12.8226,831500.0
2010-02-03 11:20:00,19.63,19.66,19.58,19.6,836300.0,12.8226,12.8422,12.7899,12.803,836300.0
2010-02-03 11:30:00,19.59,19.61,19.52,19.52,1117200.0,12.7964,12.8095,12.7507,12.7507,1117200.0
2010-02-03 11:40:00,19.52,19.56,19.51,19.55,864500.0,12.7507,12.7768,12.7442,12.7703,864500.0
2010-02-03 11:50:00,19.55,19.58,19.51,19.51,1075100.0,12.7703,12.7899,12.7442,12.7442,1075100.0
2010-02-03 12:00:00,19.51,19.56,19.5,19.56,1148300.0,12.7442,12.7768,12.7377,12.7768,1148300.0
2010-02-03 12:10:00,19.56,19.58,19.54,19.55,887900.0,12.7768,12.7899,12.7638,12.7703,887900.0
2010-02-03 12:20:00,19.55,19.56,19.51,19.52,854600.0,12.7703,12.7768,12.7442,12.7507,854600.0
2010-02-03 12:30:00,19.52,19.6,19.51,19.59,941900.0,12.7507,12.803,12.7442,12.7964,941900.0
2010-02-03 12:40:00,19.58,19.59,19.53,19.55,752600.0,12.7899,12.7964,12.7572,12.7703,752600.0
2010-02-03 12:50:00,19.56,19.61,19.55,19.56,547500.0,12.7768,12.8095,12.7703,12.7768,547500.0
2010-02-03 13:00:00,19.57,19.64,19.56,19.64,509600.0,12.7834,12.8291,12.7768,12.8291,509600.0
2010-02-03 13:10:00,19.64,19.66,19.63,19.65,622300.0,12.8291,12.8422,12.8226,12.8356,622300.0
2010-02-03 13:20:00,19.65,19.66,19.59,19.64,870900.0,12.8356,12.8422,12.7964,12.8291,870900.0
2010-02-03 13:30:00,19.64,19.69,19.62,19.63,876400.0,12.8291,12.8618,12.816,12.8226,876400.0
2010-02-03 13:40:00,19.63,19.69,19.63,19.66,912000.0,12.8226,12.8618,12.8226,12.8422,912000.0
2010-02-03 13:50:00,19.67,19.67,19.62,19.67,1152500.0,12.8487,12.8487,12.816,12.8487,1152500.0
2010-02-03 14:00:00,19.66,19.69,19.62,19.66,844800.0,12.8422,12.8618,12.816,12.8422,844800.0
2010-02-03 14:10:00,19.67,19.68,19.64,19.65,484500.0,12.8487,12.8552,12.8291,12.8356,484500.0
2010-02-03 14:20:00,19.64,19.66,19.62,19.64,623400.0,12.8291,12.8422,12.816,12.8291,623400.0
2010-02-03 14:30:00,19.65,19.67,19.63,19.65,895100.0,12.8356,12.8487,12.8226,12.8356,895100.0
2010-02-03 14:40:00,19.65,19.65,19.6,19.62,937000.0,12.8356,12.8356,12.803,12.816,937000.0
2010-02-03 14:50:00,19.62,19.68,19.61,19.66,769200.0,12.816,12.8552,12.8095,12.8422,769200.0
2010-02-03 15:00:00,19.65,19.73,19.65,19.66,1150300.0,12.8356,12.8879,12.8356,12.8422,1150300.0
2010-02-03 15:10:00,19.66,19.69,19.65,19.65,1003100.0,12.8422,12.8618,12.8356,12.8356,1003100.0
2010-02-03 15:20:00,19.66,19.69,19.63,19.67,819400.0,12.8422,12.8618,12.8226,12.8487,819400.0
2010-02-03 15:30:00,19.67,19.7,19.66,19.69,707100.0,12.8487,12.8683,12.8422,12.8618,707100.0
2010-02-03 15:40:00,19.69,19.72,19.67,19.7,1594000.0,12.8618,12.8814,12.8487,12.8683,1594000.0
2010-02-03 15:50:00,19.7,19.71,19.66,19.68,2501900.0,12.8683,12.8748,12.8422,12.8552,2501900.0
2010-02-04 09:30:00,19.58,19.58,19.45,19.54,2129200.0,12.7899,12.7899,12.705,12.7638,2129200.0
2010-02-04 09:40:00,19.54,19.55,19.35,19.4,2790400.0,12.7638,12.7703,12.6397,12.6723,2790400.0
2010-02-04 09:50:00,19.4,19.41,19.29,19.31,2014500.0,12.6723,12.6789,12.6005,12.6135,2014500.0
2010-02-04 10:00:00,19.32,19.37,19.25,19.26,2573700.0,12.6201,12.6527,12.5743,12.5809,2573700.0
2010-02-04 10:10:00,19.26,19.29,19.12,19.19,3700400.0,12.5809,12.6005,12.4894,12.5352,3700400.0
2010-02-04 10:20:00,19.18,19.22,19.12,19.13,2946900.0,12.5286,12.5548,12.4894,12.496,2946900.0
2010-02-04 10:30:00,19.13,19.22,19.12,19.2,2055700.0,12.496,12.5548,12.4894,12.5417,2055700.0
2010-02-04 10:40:00,19.2,19.21,19.15,19.21,1599000.0,12.5417,12.5482,12.509,12.5482,1599000.0
2010-02-04 10:50:00,19.2,19.21,19.15,19.16,2491800.0,12.5417,12.5482,12.509,12.5156,2491800.0
2010-02-04 11:00:00,19.16,19.21,19.15,19.19,1454500.0,12.5156,12.5482,12.509,12.5352,1454500.0
2010-02-04 11:10:00,19.19,19.21,19.15,19.2,1419300.0,12.5352,12.5482,12.509,12.5417,1419300.0
2010-02-04 11:20:00,19.2,19.21,19.13,19.18,1729200.0,12.5417,12.5482,12.496,12.5286,1729200.0
2010-02-04 11:30:00,19.18,19.18,19.09,19.1,2024200.0,12.5286,12.5286,12.4698,12.4764,2024200.0
2010-02-04 11:40:00,19.1,19.11,19.01,19.05,3619700.0,12.4764,12.4829,12.4176,12.4437,3619700.0
2010-02-04 11:50:00,19.05,19.09,19.04,19.05,2102200.0,12.4437,12.4698,12.4372,12.4437,2102200.0
2010-02-04 12:00:00,19.05,19.06,19.01,19.04,2142100.0,12.4437,12.4502,12.4176,12.4372,2142100.0
2010-02-04 12:10:00,19.03,19.06,18.97,18.99,2893300.0,12.4306,12.4502,12.3914,12.4045,2893300.0
2010-02-04 12:20:00,18.99,19.05,18.98,19.03,2525100.0,12.4045,12.4437,12.398,12.4306,2525100.0
2010-02-04 12:30:00,19.03,19.07,19.02,19.07,1521800.0,12.4306,12.4568,12.4241,12.4568,1521800.0
2010-02-04 12:40:00,19.07,19.08,19.0,19.0,1653100.0,12.4568,12.4633,12.411,12.411,1653100.0
2010-02-04 12:50:00,19.0,19.06,19.0,19.05,1776700.0,12.411,12.4502,12.411,12.4437,1776700.0
2010-02-04 13:00:00,19.04,19.08,19.03,19.08,917100.0,12.4372,12.4633,12.4306,12.4633,917100.0
2010-02-04 13:10:00,19.08,19.08,19.02,19.02,1477600.0,12.4633,12.4633,12.4241,12.4241,1477600.0
2010-02-04 13:20:00,19.02,19.05,19.01,19.04,1031800.0,12.4241,12.4437,12.4176,12.4372,1031800.0
2010-02-04 13:30:00,19.04,19.07,19.03,19.05,1057900.0,12.4372,12.4568,12.4306,12.4437,1057900.0
2010-02-04 13:40:00,19.05,19.05,18.97,19.03,2308700.0,12.4437,12.4437,12.3914,12.4306,2308700.0
2010-02-04 13:50:00,19.02,19.04,18.96,18.96,1986700.0,12.4241,12.4372,12.3849,12.3849,1986700.0
2010-02-04 14:00:00,18.96,19.02,18.95,18.99,1961100.0,12.3849,12.4241,12.3784,12.4045,1961100.0
2010-02-04 14:10:00,18.99,19.02,18.96,18.99,2309100.0,12.4045,12.4241,12.3849,12.4045,2309100.0
2010-02-04 14:20:00,18.99,19.08,18.98,19.03,2328600.0,12.4045,12.4633,12.398,12.4306,2328600.0
2010-02-04 14:30:00,19.02,19.08,19.0,19.05,1675300.0,12.4241,12.4633,12.411,12.4437,1675300.0
2010-02-04 14:40:00,19.06,19.06,19.01,19.05,2009800.0,12.4502,12.4502,12.4176,12.4437,2009800.0
2010-02-04 14:50:00,19.05,19.07,19.02,19.03,1559200.0,12.4437,12.4568,12.4241,12.4306,1559200.0
2010-02-04 15:00:00,19.02,19.05,19.0,19.0,1913700.0,12.4241,12.4437,12.411,12.411,1913700.0
2010-02-04 15:10:00,19.01,19.01,18.96,18.98,1578600.0,12.4176,12.4176,12.3849,12.398,1578600.0
2010-02-04 15:20:00,18.98,19.03,18.96,19.01,2658200.0,12.398,12.4306,12.3849,12.4176,2658200.0
2010-02-04 15:30:00,19.02,19.06,18.98,19.0,3593800.0,12.4241,12.4502,12.398,12.411,3593800.0
2010-02-04 15:40:00,19.0,19.08,19.0,19.05,4032500.0,12.411,12.4633,12.411,12.4437,4032500.0
2010-02-04 15:50:00,19.06,19.08,19.0,19.01,4454500.0,12.4502,12.4633,12.411,12.4176,4454500.0
2010-02-05 09:30:00,19.1,19.18,19.02,19.06,3574700.0,12.4764,12.5286,12.4241,12.4502,3574700.0
2010-02-05 09:40:00,19.05,19.15,19.03,19.12,3147000.0,12.4437,12.509,12.4306,12.4894,3147000.0
2010-02-05 09:50:00,19.11,19.15,19.07,19.08,3081500.0,12.4829,12.509,12.4568,12.4633,3081500.0
2010-02-05 10:00:00,19.08,19.12,19.0,19.02,3244900.0,12.4633,12.4894,12.411,12.4241,3244900.0
2010-02-05 10:10:00,19.02,19.12,19.01,19.07,2502200.0,12.4241,12.4894,12.4176,12.4568,2502200.0
2010-02-05 10:20:00,19.07,19.38,19.07,19.33,4738400.0,12.4568,12.6593,12.4568,12.6266,4738400.0
2010-02-05 10:30:00,19.33,19.42,19.32,19.32,2977700.0,12.6266,12.6854,12.6201,12.6201,2977700.0
2010-02-05 10:40:00,19.31,19.4,19.31,19.35,2568800.0,12.6135,12.6723,12.6135,12.6397,2568800.0
2010-02-05 10:50:00,19.36,19.41,19.33,19.37,1668600.0,12.6462,12.6789,12.6266,12.6527,1668600.0
2010-02-05 11:00:00,19.36,19.37,19.31,19.36,1897800.0,12.6462,12.6527,12.6135,12.6462,1897800.0
2010-02-05 11:10:00,19.37,19.37,19.29,19.36,1281800.0,12.6527,12.6527,12.6005,12.6462,1281800.0
2010-02-05 11:20:00,19.35,19.36,19.29,19.3,1084800.0,12.6397,12.6462,12.6005,12.607,1084800.0
2010-02-05 11:30:00,19.3,19.34,19.23,19.25,1777700.0,12.607,12.6331,12.5613,12.5743,1777700.0
2010-02-05 11:40:00,19.24,19.29,19.19,19.29,2003900.0,12.5678,12.6005,12.5352,12.6005,2003900.0
2010-02-05 11:50:00,19.28,19.3,19.23,19.27,1780200.0,12.5939,12.607,12.5613,12.5874,1780200.0
2010-02-05 12:00:00,19.26,19.34,19.26,19.3,1516100.0,12.5809,12.6331,12.5809,12.607,1516100.0
2010-02-05 12:10:00,19.3,19.3,19.2,19.28,1219800.0,12.607,12.607,12.5417,12.5939,1219800.0
2010-02-05 12:20:00,19.28,19.32,19.26,19.3,1206600.0,12.5939,12.6201,12.5809,12.607,1206600.0
2010-02-05 12:30:00,19.3,19.32,19.26,19.26,879700.0,12.607,12.6201,12.5809,12.5809,879700.0
2010-02-05 12:40:00,19.26,19.27,19.21,19.26,1069300.0,12.5809,12.5874,12.5482,12.5809,1069300.0
2010-02-05 12:50:00,19.26,19.28,19.21,19.28,580900.0,12.5809,12.5939,12.5482,12.5939,580900.0
2010-02-05 13:00:00,19.28,19.28,19.21,19.23,769900.0,12.5939,12.5939,12.5482,12.5613,769900.0
2010-02-05 13:10:00,19.23,19.27,19.2,19.25,806800.0,12.5613,12.5874,12.5417,12.5743,806800.0
2010-02-05 13:20:00,19.24,19.25,19.15,19.17,1098300.0,12.5678,12.5743,12.509,12.5221,1098300.0
2010-02-05 13:30:00,19.17,19.2,19.12,19.12,1664100.0,12.5221,12.5417,12.4894,12.4894,1664100.0
2010-02-05 13:40:00,19.13,19.15,19.06,19.14,1473600.0,12.496,12.509,12.4502,12.5025,1473600.0
2010-02-05 13:50:00,19.13,19.14,19.07,19.08,1136500.0,12.496,12.5025,12.4568,12.4633,1136500.0
2010-02-05 14:00:00,19.08,19.19,19.08,19.14,1528100.0,12.4633,12.5352,12.4633,12.5025,1528100.0
2010-02-05 14:10:00,19.14,19.22,19.12,19.22,1131200.0,12.5025,12.5548,12.4894,12.5548,1131200.0
2010-02-05 14:20:00,19.22,19.25,19.19,19.21,2290400.0,12.5548,12.5743,12.5352,12.5482,2290400.0
2010-02-05 14:30:00,19.2,19.24,19.16,19.19,1664500.0,12.5417,12.5678,12.5156,12.5352,1664500.0
2010-02-05 14:40:00,19.21,19.22,19.16,19.22,1385200.0,12.5482,12.5548,12.5156,12.5548,1385200.0
2010-02-05 14:50:00,19.22,19.25,19.19,19.23,1471500.0,12.5548,12.5743,12.5352,12.5613,1471500.0
2010-02-05 15:00:00,19.23,19.42,19.21,19.37,3498600.0,12.5613,12.6854,12.5482,12.6527,3498600.0
2010-02-05 15:10:00,19.37,19.52,19.35,19.44,3851000.0,12.6527,12.7507,12.6397,12.6985,3851000.0
2010-02-05 15:20:00,19.43,19.49,19.39,19.45,2633200.0,12.6919,12.7311,12.6658,12.705,2633200.0
2010-02-05 15:30:00,19.45,19.54,19.4,19.47,3289600.0,12.705,12.7638,12.6723,12.7181,3289600.0
2010-02-05 15:40:00,19.47,19.58,19.42,19.42,5345700.0,12.7181,12.7899,12.6854,12.6854,5345700.0
2010-02-05 15:50:00,19.42,19.53,19.4,19.47,6024700.0,12.6854,12.7572,12.6723,12.7181,6024700.0
2010-02-08 09:30:00,19.47,19.49,19.3,19.43,3422700.0,12.7181,12.7311,12.607,12.6919,3422700.0
2010-02-08 09:40:00,19.43,19.5,19.33,19.34,2963200.0,12.6919,12.7377,12.6266,12.6331,2963200.0
2010-02-08 09:50:00,19.34,19.45,19.31,19.45,1884200.0,12.6331,12.705,12.6135,12.705,1884200.0
2010-02-08 10:00:00,19.45,19.52,19.4,19.5,2240100.0,12.705,12.7507,12.6723,12.7377,2240100.0
2010-02-08 10:10:00,19.5,19.65,19.5,19.62,2418000.0,12.7377,12.8356,12.7377,12.816,2418000.0
2010-02-08 10:20:00,19.63,19.65,19.57,19.65,2690700.0,12.8226,12.8356,12.7834,12.8356,2690700.0
2010-02-08 10:30:00,19.65,19.65,19.61,19.63,1737400.0,12.8356,12.8356,12.8095,12.8226,1737400.0
2010-02-08 10:40:00,19.63,19.65,19.6,19.64,1541200.0,12.8226,12.8356,12.803,12.8291,1541200.0
2010-02-08 10:50:00,19.64,19.7,19.63,19.68,1162200.0,12.8291,12.8683,12.8226,12.8552,1162200.0
2010-02-08 11:00:00,19.67,19.76,19.67,19.74,2112900.0,12.8487,12.9075,12.8487,12.8944,2112900.0
2010-02-08 11:10:00,19.75,19.75,19.67,19.68,1495100.0,12.901,12.901,12.8487,12.8552,1495100.0
2010-02-08 11:20:00,19.67,19.72,19.67,19.71,937900.0,12.8487,12.8814,12.8487,12.8748,937900.0
2010-02-08 11:30:00,19.71,19.73,19.7,19.7,959500.0,12.8748,12.8879,12.8683,12.8683,959500.0
2010-02-08 11:40:00,19.7,19.79,19.7,19.78,2050400.0,12.8683,12.9271,12.8683,12.9206,2050400.0
2010-02-08 11:50:00,19.78,19.79,19.72,19.73,1347400.0,12.9206,12.9271,12.8814,12.8879,1347400.0
2010-02-08 12:00:00,19.73,19.74,19.69,19.72,1066700.0,12.8879,12.8944,12.8618,12.8814,1066700.0
2010-02-08 12:10:00,19.72,19.74,19.66,19.71,876000.0,12.8814,12.8944,12.8422,12.8748,876000.0
2010-02-08 12:20:00,19.71,19.74,19.69,19.74,631300.0,12.8748,12.8944,12.8618,12.8944,631300.0
2010-02-08 12:30:00,19.74,19.75,19.71,19.73,893500.0,12.8944,12.901,12.8748,12.8879,893500.0
2010-02-08 12:40:00,19.73,19.73,19.66,19.67,559400.0,12.8879,12.8879,12.8422,12.8487,559400.0
2010-02-08 12:50:00,19.67,19.68,19.66,19.68,376500.0,12.8487,12.8552,12.8422,12.8552,376500.0
2010-02-08 13:00:00,19.67,19.68,19.6,19.61,1109100.0,12.8487,12.8552,12.803,12.8095,1109100.0
2010-02-08 13:10:00,19.61,19.63,19.56,19.6,1107000.0,12.8095,12.8226,12.7768,12.803,1107000.0
2010-02-08 13:20:00,19.6,19.61,19.55,19.57,922100.0,12.803,12.8095,12.7703,12.7834,922100.0
2010-02-08 13:30:00,19.57,19.61,19.56,19.6,921000.0,12.7834,12.8095,12.7768,12.803,921000.0
2010-02-08 13:40:00,19.6,19.61,19.52,19.57,1461300.0,12.803,12.8095,12.7507,12.7834,1461300.0
2010-02-08 13:50:00,19.57,19.6,19.53,19.56,1618900.0,12.7834,12.803,12.7572,12.7768,1618900.0
2010-02-08 14:00:00,19.57,19.62,19.56,19.58,1039800.0,12.7834,12.816,12.7768,12.7899,1039800.0
2010-02-08 14:10:00,19.58,19.62,19.58,19.6,758600.0,12.7899,12.816,12.7899,12.803,758600.0
2010-02-08 14:20:00,19.61,19.62,19.58,19.61,707600.0,12.8095,12.816,12.7899,12.8095,707600.0
2010-02-08 14:30:00,19.61,19.63,19.53,19.54,706600.0,12.8095,12.8226,12.7572,12.7638,706600.0
2010-02-08 14:40:00,19.54,19.59,19.52,19.55,1220400.0,12.7638,12.7964,12.7507,12.7703,1220400.0
2010-02-08 14:50:00,19.55,19.57,19.52,19.53,1354200.0,12.7703,12.7834,12.7507,12.7572,1354200.0
2010-02-08 15:00:00,19.53,19.54,19.45,19.5,2121000.0,12.7572,12.7638,12.705,12.7377,2121000.0
2010-02-08 15:10:00,19.5,19.5,19.45,19.45,1234100.0,12.7377,12.7377,12.705,12.705,1234100.0
2010-02-08 15:20:00,19.45,19.47,19.42,19.47,946200.0,12.705,12.7181,12.6854,12.7181,946200.0
2010-02-08 15:30:00,19.47,19.49,19.45,19.46,926200.0,12.7181,12.7311,12.705,12.7115,926200.0
2010-02-08 15:40:00,19.46,19.46,19.38,19.4,2533300.0,12.7115,12.7115,12.6593,12.6723,2533300.0
2010-02-08 15:50:00,19.41,19.41,19.31,19.33,3590300.0,12.6789,12.6789,12.6135,12.6266,3590300.0
2010-02-09 09:30:00,19.62,19.75,19.61,19.62,2781100.0,12.816,12.901,12.8095,12.816,2781100.0
2010-02-09 09:40:00,19.62,19.63,19.52,19.55,1813900.0,12.816,12.8226,12.7507,12.7703,1813900.0
2010-02-09 09:50:00,19.56,19.63,19.53,19.57,1581400.0,12.7768,12.8226,12.7572,12.7834,1581400.0
2010-02-09 10:00:00,19.57,19.62,19.53,19.57,1674000.0,12.7834,12.816,12.7572,12.7834,1674000.0
2010-02-09 10:10:00,19.58,19.75,19.57,19.72,2276000.0,12.7899,12.901,12.7834,12.8814,2276000.0
2010-02-09 10:20:00,19.72,19.73,19.62,19.63,1259500.0,12.8814,12.8879,12.816,12.8226,1259500.0
2010-02-09 10:30:00,19.63,19.67,19.61,19.64,1387600.0,12.8226,12.8487,12.8095,12.8291,1387600.0
2010-02-09 10:40:00,19.63,19.66,19.58,19.59,1226500.0,12.8226,12.8422,12.7899,12.7964,1226500.0
2010-02-09 10:50:00,19.6,19.6,19.53,19.55,792900.0,12.803,12.803,12.7572,12.7703,792900.0
2010-02-09 11:00:00,19.54,19.56,19.45,19.48,2058100.0,12.7638,12.7768,12.705,12.7246,2058100.0
2010-02-09 11:10:00,19.47,19.52,19.45,19.52,972200.0,12.7181,12.7507,12.705,12.7507,972200.0
2010-02-09 11:20:00,19.52,19.53,19.45,19.47,1090200.0,12.7507,12.7572,12.705,12.7181,1090200.0
2010-02-09 11:30:00,19.47,19.7,19.44,19.67,2887000.0,12.7181,12.8683,12.6985,12.8487,2887000.0
2010-02-09 11:40:00,19.66,19.68,19.59,19.63,2729500.0,12.8422,12.8552,12.7964,12.8226,2729500.0
2010-02-09 11:50:00,19.64,19.77,19.63,19.71,2256700.0,12.8291,12.914,12.8226,12.8748,2256700.0
2010-02-09 12:00:00,19.71,19.77,19.67,19.76,1187700.0,12.8748,12.914,12.8487,12.9075,1187700.0
2010-02-09 12:10:00,19.76,19.84,19.73,19.81,1220500.0,12.9075,12.9597,12.8879,12.9401,1220500.0
2010-02-09 12:20:00,19.8,19.83,19.75,19.76,1336800.0,12.9336,12.9532,12.901,12.9075,1336800.0
2010-02-09 12:30:00,19.75,19.79,19.74,19.75,797800.0,12.901,12.9271,12.8944,12.901,797800.0
2010-02-09 12:40:00,19.74,19.76,19.6,19.64,2964300.0,12.8944,12.9075,12.803,12.8291,2964300.0
2010-02-09 12:50:00,19.63,19.68,19.6,19.67,1069200.0,12.8226,12.8552,12.803,12.8487,1069200.0
2010-02-09 13:00:00,19.66,19.72,19.66,19.69,898500.0,12.8422,12.8814,12.8422,12.8618,898500.0
2010-02-09 13:10:00,19.69,19.71,19.63,19.65,514100.0,12.8618,12.8748,12.8226,12.8356,514100.0
2010-02-09 13:20:00,19.65,19.69,19.63,19.66,982700.0,12.8356,12.8618,12.8226,12.8422,982700.0
2010-02-09 13:30:00,19.66,19.68,19.62,19.66,949600.0,12.8422,12.8552,12.816,12.8422,949600.0
2010-02-09 13:40:00,19.65,19.75,19.63,19.75,1211700.0,12.8356,12.901,12.8226,12.901,1211700.0
2010-02-09 13:50:00,19.75,19.77,19.73,19.74,951700.0,12.901,12.914,12.8879,12.8944,951700.0
2010-02-09 14:00:00,19.75,19.8,19.71,19.76,2131800.0,12.901,12.9336,12.8748,12.9075,2131800.0
2010-02-09 14:10:00,19.76,19.78,19.72,19.72,1067200.0,12.9075,12.9206,12.8814,12.8814,1067200.0
2010-02-09 14:20:00,19.72,19.79,19.72,19.77,1103300.0,12.8814,12.9271,12.8814,12.914,1103300.0
2010-02-09 14:30:00,19.77,19.89,19.76,19.86,2362800.0,12.914,12.9924,12.9075,12.9728,2362800.0
2010-02-09 14:40:00,19.86,19.87,19.78,19.83,1691200.0,12.9728,12.9793,12.9206,12.9532,1691200.0
2010-02-09 14:50:00,19.82,19.84,19.76,19.78,1837900.0,12.9467,12.9597,12.9075,12.9206,1837900.0
2010-02-09 15:00:00,19.77,19.79,19.75,19.77,1949000.0,12.914,12.9271,12.901,12.914,1949000.0
2010-02-09 15:10:00,19.77,19.8,19.75,19.75,1702200.0,12.914,12.9336,12.901,12.901,1702200.0
2010-02-09 15:20:00,19.75,19.82,19.75,19.79,1779700.0,12.901,12.9467,12.901,12.9271,1779700.0
2010-02-09 15:30:00,19.78,19.83,19.76,19.76,1591200.0,12.9206,12.9532,12.9075,12.9075,1591200.0
2010-02-09 15:40:00,19.76,19.76,19.67,19.7,2283200.0,12.9075,12.9075,12.8487,12.8683,2283200.0
2010-02-09 15:50:00,19.71,19.71,19.62,19.65,4697100.0,12.8748,12.8748,12.816,12.8356,4697100.0
2010-02-10 09:30:00,19.59,19.78,19.54,19.69,3079600.0,12.7964,12.9206,12.7638,12.8618,3079600.0
2010-02-10 09:40:00,19.7,19.73,19.62,19.7,2253200.0,12.8683,12.8879,12.816,12.8683,2253200.0
2010-02-10 09:50:00,19.69,19.7,19.62,19.65,1251000.0,12.8618,12.8683,12.816,12.8356,1251000.0
2010-02-10 10:00:00,19.65,19.66,19.5,19.52,3235900.0,12.8356,12.8422,12.7377,12.7507,3235900.0
2010-02-10 10:10:00,19.52,19.53,19.46,19.51,2357500.0,12.7507,12.7572,12.7115,12.7442,2357500.0
2010-02-10 10:20:00,19.51,19.54,19.45,19.52,2563500.0,12.7442,12.7638,12.705,12.7507,2563500.0
2010-02-10 10:30:00,19.52,19.52,19.45,19.49,1502200.0,12.7507,12.7507,12.705,12.7311,1502200.0
2010-02-10 10:40:00,19.5,19.52,19.46,19.48,1605400.0,12.7377,12.7507,12.7115,12.7246,1605400.0
2010-02-10 10:50:00,19.48,19.56,19.48,19.54,1461000.0,12.7246,12.7768,12.7246,12.7638,1461000.0
2010-02-10 11:00:00,19.55,19.57,19.49,19.54,1130800.0,12.7703,12.7834,12.7311,12.7638,1130800.0
2010-02-10 11:10:00,19.54,19.55,19.49,19.5,890400.0,12.7638,12.7703,12.7311,12.7377,890400.0
2010-02-10 11:20:00,19.5,19.58,19.49,19.57,1014800.0,12.7377,12.7899,12.7311,12.7834,1014800.0
2010-02-10 11:30:00,19.57,19.6,19.55,19.57,918600.0,12.7834,12.803,12.7703,12.7834,918600.0
2010-02-10 11:40:00,19.58,19.59,19.57,19.58,975800.0,12.7899,12.7964,12.7834,12.7899,975800.0
2010-02-10 11:50:00,19.58,19.63,19.56,19.61,1544100.0,12.7899,12.8226,12.7768,12.8095,1544100.0
2010-02-10 12:00:00,19.61,19.64,19.58,19.63,998400.0,12.8095,12.8291,12.7899,12.8226,998400.0
2010-02-10 12:10:00,19.64,19.64,19.61,19.63,1125500.0,12.8291,12.8291,12.8095,12.8226,1125500.0
2010-02-10 12:20:00,19.63,19.74,19.62,19.72,1827400.0,12.8226,12.8944,12.816,12.8814,1827400.0
2010-02-10 12:30:00,19.71,19.76,19.71,19.75,1342600.0,12.8748,12.9075,12.8748,12.901,1342600.0
2010-02-10 12:40:00,19.75,19.8,19.74,19.78,1447300.0,12.901,12.9336,12.8944,12.9206,1447300.0
2010-02-10 12:50:00,19.77,19.79,19.75,19.78,587900.0,12.914,12.9271,12.901,12.9206,587900.0
2010-02-10 13:00:00,19.77,19.85,19.77,19.83,1655100.0,12.914,12.9663,12.914,12.9532,1655100.0
2010-02-10 13:10:00,19.83,19.85,19.82,19.83,742900.0,12.9532,12.9663,12.9467,12.9532,742900.0
2010-02-10 13:20:00,19.83,19.87,19.82,19.87,984100.0,12.9532,12.9793,12.9467,12.9793,984100.0
2010-02-10 13:30:00,19.87,19.87,19.8,19.81,1082900.0,12.9793,12.9793,12.9336,12.9401,1082900.0
2010-02-10 13:40:00,19.81,19.83,19.78,19.82,1248600.0,12.9401,12.9532,12.9206,12.9467,1248600.0
2010-02-10 13:50:00,19.82,19.84,19.81,19.83,604100.0,12.9467,12.9597,12.9401,12.9532,604100.0
2010-02-10 14:00:00,19.83,19.84,19.8,19.84,837200.0,12.9532,12.9597,12.9336,12.9597,837200.0
2010-02-10 14:10:00,19.84,19.84,19.78,19.81,1618300.0,12.9597,12.9597,12.9206,12.9401,1618300.0
2010-02-10 14:20:00,19.81,19.82,19.77,19.8,619400.0,12.9401,12.9467,12.914,12.9336,619400.0
2010-02-10 14:30:00,19.8,19.8,19.71,19.73,1151200.0,12.9336,12.9336,12.8748,12.8879,1151200.0
2010-02-10 14:40:00,19.73,19.75,19.71,19.73,696100.0,12.8879,12.901,12.8748,12.8879,696100.0
2010-02-10 14:50:00,19.72,19.76,19.7,19.74,851200.0,12.8814,12.9075,12.8683,12.8944,851200.0
2010-02-10 15:00:00,19.74,19.79,19.74,19.76,1174600.0,12.8944,12.9271,12.8944,12.9075,1174600.0
2010-02-10 15:10:00,19.77,19.78,19.74,19.76,538200.0,12.914,12.9206,12.8944,12.9075,538200.0
2010-02-10 15:20:00,19.76,19.77,19.74,19.77,694800.0,12.9075,12.914,12.8944,12.914,694800.0
2010-02-10 15:30:00,19.77,19.77,19.67,19.7,1753200.0,12.914,12.914,12.8487,12.8683,1753200.0
2010-02-10 15:40:00,19.7,19.73,19.68,19.69,1770000.0,12.8683,12.8879,12.8552,12.8618,1770000.0
2010-02-10 15:50:00,19.69,19.72,19.68,19.7,2261100.0,12.8618,12.8814,12.8552,12.8683,2261100.0
2010-02-11 09:30:00,19.64,19.68,19.58,19.68,1711500.0,12.8291,12.8552,12.7899,12.8552,1711500.0
2010-02-11 09:40:00,19.67,19.68,19.55,19.6,1992300.0,12.8487,12.8552,12.7703,12.803,1992300.0
2010-02-11 09:50:00,19.6,19.66,19.57,19.63,1071700.0,12.803,12.8422,12.7834,12.8226,1071700.0
2010-02-11 10:00:00,19.63,19.75,19.58,19.72,2024400.0,12.8226,12.901,12.7899,12.8814,2024400.0
2010-02-11 10:10:00,19.73,19.84,19.73,19.78,1480000.0,12.8879,12.9597,12.8879,12.9206,1480000.0
2010-02-11 10:20:00,19.79,19.83,19.74,19.83,2333900.0,12.9271,12.9532,12.8944,12.9532,2333900.0
2010-02-11 10:30:00,19.82,19.84,19.76,19.81,1377800.0,12.9467,12.9597,12.9075,12.9401,1377800.0
2010-02-11 10:40:00,19.81,19.85,19.78,19.83,1236600.0,12.9401,12.9663,12.9206,12.9532,1236600.0
2010-02-11 10:50:00,19.84,19.87,19.77,19.82,1890200.0,12.9597,12.9793,12.914,12.9467,1890200.0
2010-02-11 11:00:00,19.81,19.89,19.81,19.85,1065700.0,12.9401,12.9924,12.9401,12.9663,1065700.0
2010-02-11 11:10:00,19.85,19.93,19.85,19.9,1139300.0,12.9663,13.0185,12.9663,12.9989,1139300.0
2010-02-11 11:20:00,19.91,20.05,19.91,20.05,2482100.0,13.0055,13.0969,13.0055,13.0969,2482100.0
2010-02-11 11:30:00,20.05,20.09,20.04,20.07,1396400.0,13.0969,13.123,13.0904,13.11,1396400.0
2010-02-11 11:40:00,20.08,20.14,20.05,20.1,2490200.0,13.1165,13.1557,13.0969,13.1296,2490200.0
2010-02-11 11:50:00,20.1,20.14,20.08,20.1,1415800.0,13.1296,13.1557,13.1165,13.1296,1415800.0
2010-02-11 12:00:00,20.1,20.15,20.09,20.15,1060200.0,13.1296,13.1622,13.123,13.1622,1060200.0
2010-02-11 12:10:00,20.14,20.15,20.1,20.11,1191200.0,13.1557,13.1622,13.1296,13.1361,1191200.0
2010-02-11 12:20:00,20.12,20.14,20.09,20.12,1260200.0,13.1426,13.1557,13.123,13.1426,1260200.0
2010-02-11 12:30:00,20.12,20.13,20.07,20.12,991500.0,13.1426,13.1492,13.11,13.1426,991500.0
2010-02-11 12:40:00,20.12,20.14,20.1,20.1,786500.0,13.1426,13.1557,13.1296,13.1296,786500.0
2010-02-11 12:50:00,20.11,20.14,20.1,20.12,703300.0,13.1361,13.1557,13.1296,13.1426,703300.0
2010-02-11 13:00:00,20.13,20.13,20.08,20.1,746900.0,13.1492,13.1492,13.1165,13.1296,746900.0
2010-02-11 13:10:00,20.1,20.14,20.09,20.14,695000.0,13.1296,13.1557,13.123,13.1557,695000.0
2010-02-11 13:20:00,20.14,20.18,20.13,20.16,1277600.0,13.1557,13.1818,13.1492,13.1688,1277600.0
2010-02-11 13:30:00,20.17,20.2,20.15,20.18,1094500.0,13.1753,13.1949,13.1622,13.1818,1094500.0
2010-02-11 13:40:00,20.18,20.18,20.13,20.14,1037900.0,13.1818,13.1818,13.1492,13.1557,1037900.0
2010-02-11 13:50:00,20.13,20.17,20.12,20.15,1094000.0,13.1492,13.1753,13.1426,13.1622,1094000.0
2010-02-11 14:00:00,20.16,20.2,20.15,20.18,777400.0,13.1688,13.1949,13.1622,13.1818,777400.0
2010-02-11 14:10:00,20.18,20.18,20.14,20.16,864100.0,13.1818,13.1818,13.1557,13.1688,864100.0
2010-02-11 14:20:00,20.17,20.2,20.15,20.19,1167800.0,13.1753,13.1949,13.1622,13.1884,1167800.0
2010-02-11 14:30:00,20.19,20.2,20.12,20.13,1877700.0,13.1884,13.1949,13.1426,13.1492,1877700.0
2010-02-11 14:40:00,20.13,20.15,20.11,20.12,715200.0,13.1492,13.1622,13.1361,13.1426,715200.0
2010-02-11 14:50:00,20.12,20.13,20.07,20.13,1445600.0,13.1426,13.1492,13.11,13.1492,1445600.0
2010-02-11 15:00:00,20.12,20.14,20.1,20.13,1051900.0,13.1426,13.1557,13.1296,13.1492,1051900.0
2010-02-11 15:10:00,20.12,20.17,20.12,20.15,1298400.0,13.1426,13.1753,13.1426,13.1622,1298400.0
2010-02-11 15:20:00,20.15,20.2,20.12,20.13,1365900.0,13.1622,13.1949,13.1426,13.1492,1365900.0
2010-02-11 15:30:00,20.12,20.15,20.09,20.12,1295800.0,13.1426,13.1622,13.123,13.1426,1295800.0
2010-02-11 15:40:00,20.12,20.13,20.06,20.07,1688800.0,13.1426,13.1492,13.1035,13.11,1688800.0
2010-02-11 15:50:00,20.07,20.11,20.04,20.06,4693300.0,13.11,13.1361,13.0904,13.1035,4693300.0
2010-02-12 09:30:00,19.96,19.96,19.78,19.8,2377900.0,13.0381,13.0381,12.9206,12.9336,2377900.0
2010-02-12 09:40:00,19.81,19.94,19.79,19.91,1934200.0,12.9401,13.0251,12.9271,13.0055,1934200.0
2010-02-12 09:50:00,19.91,19.95,19.85,19.93,2010100.0,13.0055,13.0316,12.9663,13.0185,2010100.0
2010-02-12 10:00:00,19.92,19.95,19.81,19.95,1677100.0,13.012,13.0316,12.9401,13.0316,1677100.0
2010-02-12 10:10:00,19.95,20.0,19.92,19.96,2083600.0,13.0316,13.0643,13.012,13.0381,2083600.0
2010-02-12 10:20:00,19.97,20.04,19.95,20.03,1611100.0,13.0447,13.0904,13.0316,13.0839,1611100.0
2010-02-12 10:30:00,20.03,20.05,19.98,20.0,2790500.0,13.0839,13.0969,13.0512,13.0643,2790500.0
2010-02-12 10:40:00,19.99,20.0,19.95,19.98,1772300.0,13.0577,13.0643,13.0316,13.0512,1772300.0
2010-02-12 10:50:00,19.98,20.06,19.98,20.03,1453800.0,13.0512,13.1035,13.0512,13.0839,1453800.0
2010-02-12 11:00:00,20.03,20.1,20.02,20.09,1409100.0,13.0839,13.1296,13.0773,13.123,1409100.0
2010-02-12 11:10:00,20.1,20.17,20.08,20.15,1495100.0,13.1296,13.1753,13.1165,13.1622,1495100.0
2010-02-12 11:20:00,20.15,20.22,20.14,20.2,1673100.0,13.1622,13.208,13.1557,13.1949,1673100.0
2010-02-12 11:30:00,20.19,20.21,20.16,20.17,854300.0,13.1884,13.2014,13.1688,13.1753,854300.0
2010-02-12 11:40:00,20.17,20.27,20.17,20.26,1253500.0,13.1753,13.2406,13.1753,13.2341,1253500.0
2010-02-12 11:50:00,20.26,20.38,20.23,20.37,2817800.0,13.2341,13.3125,13.2145,13.3059,2817800.0
2010-02-12 12:00:00,20.36,20.48,20.36,20.46,3281100.0,13.2994,13.3778,13.2994,13.3647,3281100.0
2010-02-12 12:10:00,20.46,20.6,20.44,20.57,3854900.0,13.3647,13.4562,13.3517,13.4366,3854900.0
2010-02-12 12:20:00,20.58,20.63,20.53,20.55,2312400.0,13.4431,13.4758,13.4105,13.4235,2312400.0
2010-02-12 12:30:00,20.55,20.58,20.53,20.54,1719700.0,13.4235,13.4431,13.4105,13.417,1719700.0
2010-02-12 12:40:00,20.54,20.55,20.51,20.54,1812900.0,13.417,13.4235,13.3974,13.417,1812900.0
2010-02-12 12:50:00,20.54,20.59,20.53,20.55,2124300.0,13.417,13.4497,13.4105,13.4235,2124300.0
2010-02-12 13:00:00,20.55,20.56,20.49,20.52,1140100.0,13.4235,13.4301,13.3843,13.4039,1140100.0
2010-02-12 13:10:00,20.51,20.52,20.39,20.41,2434200.0,13.3974,13.4039,13.319,13.3321,2434200.0
2010-02-12 13:20:00,20.41,20.41,20.35,20.38,1846400.0,13.3321,13.3321,13.2929,13.3125,1846400.0
2010-02-12 13:30:00,20.38,20.43,20.34,20.43,2085400.0,13.3125,13.3451,13.2864,13.3451,2085400.0
2010-02-12 13:40:00,20.42,20.5,20.42,20.49,1861700.0,13.3386,13.3909,13.3386,13.3843,1861700.0
2010-02-12 13:50:00,20.48,20.52,20.47,20.52,1425800.0,13.3778,13.4039,13.3713,13.4039,1425800.0
2010-02-12 14:00:00,20.52,20.57,20.49,20.55,1260300.0,13.4039,13.4366,13.3843,13.4235,1260300.0
2010-02-12 14:10:00,20.56,20.65,20.56,20.63,2644400.0,13.4301,13.4888,13.4301,13.4758,2644400.0
2010-02-12 14:20:00,20.63,20.67,20.57,20.6,2445000.0,13.4758,13.5019,13.4366,13.4562,2445000.0
2010-02-12 14:30:00,20.59,20.63,20.55,20.57,1061100.0,13.4497,13.4758,13.4235,13.4366,1061100.0
2010-02-12 14:40:00,20.56,20.57,20.48,20.49,1489500.0,13.4301,13.4366,13.3778,13.3843,1489500.0
2010-02-12 14:50:00,20.49,20.52,20.48,20.51,1342200.0,13.3843,13.4039,13.3778,13.3974,1342200.0
2010-02-12 15:00:00,20.5,20.51,20.42,20.49,2451700.0,13.3909,13.3974,13.3386,13.3843,2451700.0
2010-02-12 15:10:00,20.5,20.5,20.43,20.44,1633000.0,13.3909,13.3909,13.3451,13.3517,1633000.0
2010-02-12 15:20:00,20.45,20.46,20.43,20.43,862900.0,13.3582,13.3647,13.3451,13.3451,862900.0
2010-02-12 15:30:00,20.43,20.44,20.37,20.42,2229200.0,13.3451,13.3517,13.3059,13.3386,2229200.0
2010-02-12 15:40:00,20.42,20.51,20.41,20.48,1963200.0,13.3386,13.3974,13.3321,13.3778,1963200.0
2010-02-12 15:50:00,20.47,20.48,20.4,20.44,6589200.0,13.3713,13.3778,13.3255,13.3517,6589200.0
2010-02-16 09:30:00,20.62,20.74,20.58,20.74,3490100.0,13.4693,13.5476,13.4431,13.5476,3490100.0
2010-02-16 09:40:00,20.73,20.75,20.55,20.56,2662000.0,13.5411,13.5542,13.4235,13.4301,2662000.0
2010-02-16 09:50:00,20.57,20.65,20.56,20.57,1694700.0,13.4366,13.4888,13.4301,13.4366,1694700.0
2010-02-16 10:00:00,20.57,20.63,20.55,20.6,1832200.0,13.4366,13.4758,13.4235,13.4562,1832200.0
2010-02-16 10:10:00,20.6,20.69,20.59,20.69,1390600.0,13.4562,13.515,13.4497,13.515,1390600.0
2010-02-16 10:20:00,20.69,20.69,20.64,20.69,1461800.0,13.515,13.515,13.4823,13.515,1461800.0
2010-02-16 10:30:00,20.69,20.8,20.68,20.77,2044900.0,13.515,13.5868,13.5084,13.5672,2044900.0
2010-02-16 10:40:00,20.77,20.81,20.77,20.78,1284200.0,13.5672,13.5934,13.5672,13.5738,1284200.0
2010-02-16 10:50:00,20.78,20.79,20.73,20.75,1535800.0,13.5738,13.5803,13.5411,13.5542,1535800.0
2010-02-16 11:00:00,20.75,20.77,20.74,20.75,1527500.0,13.5542,13.5672,13.5476,13.5542,1527500.0
2010-02-16 11:10:00,20.75,20.76,20.73,20.76,441600.0,13.5542,13.5607,13.5411,13.5607,441600.0
2010-02-16 11:20:00,20.76,20.79,20.75,20.79,1246600.0,13.5607,13.5803,13.5542,13.5803,1246600.0
2010-02-16 11:30:00,20.79,20.8,20.78,20.78,764600.0,13.5803,13.5868,13.5738,13.5738,764600.0
2010-02-16 11:40:00,20.78,20.85,20.78,20.83,1585100.0,13.5738,13.6195,13.5738,13.6064,1585100.0
2010-02-16 11:50:00,20.83,20.84,20.81,20.83,979200.0,13.6064,13.613,13.5934,13.6064,979200.0
2010-02-16 12:00:00,20.83,20.85,20.81,20.84,1063400.0,13.6064,13.6195,13.5934,13.613,1063400.0
2010-02-16 12:10:00,20.85,20.85,20.82,20.82,1388800.0,13.6195,13.6195,13.5999,13.5999,1388800.0
2010-02-16 12:20:00,20.83,20.85,20.79,20.79,909500.0,13.6064,13.6195,13.5803,13.5803,909500.0
2010-02-16 12:30:00,20.79,20.81,20.77,20.79,1067300.0,13.5803,13.5934,13.5672,13.5803,1067300.0
2010-02-16 12:40:00,20.8,20.83,20.78,20.82,1189700.0,13.5868,13.6064,13.5738,13.5999,1189700.0
2010-02-16 12:50:00,20.83,20.84,20.79,20.8,1275000.0,13.6064,13.613,13.5803,13.5868,1275000.0
2010-02-16 13:00:00,20.81,20.81,20.76,20.76,1247400.0,13.5934,13.5934,13.5607,13.5607,1247400.0
2010-02-16 13:10:00,20.76,20.78,20.74,20.76,974200.0,13.5607,13.5738,13.5476,13.5607,974200.0
2010-02-16 13:20:00,20.76,20.77,20.71,20.74,1104400.0,13.5607,13.5672,13.528,13.5476,1104400.0
2010-02-16 13:30:00,20.73,20.78,20.73,20.77,1993600.0,13.5411,13.5738,13.5411,13.5672,1993600.0
2010-02-16 13:40:00,20.76,20.78,20.75,20.75,809000.0,13.5607,13.5738,13.5542,13.5542,809000.0
2010-02-16 13:50:00,20.75,20.77,20.74,20.76,788900.0,13.5542,13.5672,13.5476,13.5607,788900.0
2010-02-16 14:00:00,20.76,20.77,20.69,20.7,1106000.0,13.5607,13.5672,13.515,13.5215,1106000.0
2010-02-16 14:10:00,20.7,20.74,20.68,20.72,1537600.0,13.5215,13.5476,13.5084,13.5346,1537600.0
2010-02-16 14:20:00,20.73,20.75,20.71,20.75,1531100.0,13.5411,13.5542,13.528,13.5542,1531100.0
2010-02-16 14:30:00,20.75,20.76,20.71,20.71,1272800.0,13.5542,13.5607,13.528,13.528,1272800.0
2010-02-16 14:40:00,20.72,20.75,20.71,20.74,779200.0,13.5346,13.5542,13.528,13.5476,779200.0
2010-02-16 14:50:00,20.74,20.75,20.69,20.72,1276700.0,13.5476,13.5542,13.515,13.5346,1276700.0
2010-02-16 15:00:00,20.71,20.72,20.71,20.71,550800.0,13.528,13.5346,13.528,13.528,550800.0
2010-02-16 15:10:00,20.71,20.73,20.68,20.7,2458600.0,13.528,13.5411,13.5084,13.5215,2458600.0
2010-02-16 15:20:00,20.71,20.76,20.69,20.75,1692100.0,13.528,13.5607,13.515,13.5542,1692100.0
2010-02-16 15:30:00,20.76,20.79,20.75,20.76,2184400.0,13.5607,13.5803,13.5542,13.5607,2184400.0
2010-02-16 15:40:00,20.76,20.83,20.75,20.77,3091200.0,13.5607,13.6064,13.5542,13.5672,3091200.0
2010-02-16 15:50:00,20.76,20.77,20.71,20.72,3899700.0,13.5607,13.5672,13.528,13.5346,3899700.0
2010-02-17 09:30:00,20.85,20.86,20.78,20.8,2927800.0,13.6195,13.626,13.5738,13.5868,2927800.0
2010-02-17 09:40:00,20.79,20.8,20.71,20.76,2236900.0,13.5803,13.5868,13.528,13.5607,2236900.0
2010-02-17 09:50:00,20.76,20.82,20.73,20.79,2037500.0,13.5607,13.5999,13.5411,13.5803,2037500.0
2010-02-17 10:00:00,20.78,20.8,20.69,20.78,1561300.0,13.5738,13.5868,13.515,13.5738,1561300.0
2010-02-17 10:10:00,20.79,20.8,20.75,20.79,962300.0,13.5803,13.5868,13.5542,13.5803,962300.0
2010-02-17 10:20:00,20.79,20.8,20.72,20.76,1125600.0,13.5803,13.5868,13.5346,13.5607,1125600.0
2010-02-17 10:30:00,20.76,20.82,20.75,20.78,1803200.0,13.5607,13.5999,13.5542,13.5738,1803200.0
2010-02-17 10:40:00,20.79,20.79,20.73,20.76,1288300.0,13.5803,13.5803,13.5411,13.5607,1288300.0
2010-02-17 10:50:00,20.77,20.79,20.74,20.77,724800.0,13.5672,13.5803,13.5476,13.5672,724800.0
2010-02-17 11:00:00,20.77,20.79,20.72,20.76,1408400.0,13.5672,13.5803,13.5346,13.5607,1408400.0
2010-02-17 11:10:00,20.76,20.79,20.74,20.76,1082700.0,13.5607,13.5803,13.5476,13.5607,1082700.0
2010-02-17 11:20:00,20.76,20.77,20.65,20.65,1704200.0,13.5607,13.5672,13.4888,13.4888,1704200.0
2010-02-17 11:30:00,20.66,20.66,20.57,20.59,1846500.0,13.4954,13.4954,13.4366,13.4497,1846500.0
2010-02-17 11:40:00,20.59,20.64,20.56,20.62,1160900.0,13.4497,13.4823,13.4301,13.4693,1160900.0
2010-02-17 11:50:00,20.63,20.66,20.62,20.64,502100.0,13.4758,13.4954,13.4693,13.4823,502100.0
2010-02-17 12:00:00,20.65,20.66,20.65,20.65,448200.0,13.4888,13.4954,13.4888,13.4888,448200.0
2010-02-17 12:10:00,20.66,20.66,20.59,20.63,1312600.0,13.4954,13.4954,13.4497,13.4758,1312600.0
2010-02-17 12:20:00,20.63,20.64,20.6,20.63,738500.0,13.4758,13.4823,13.4562,13.4758,738500.0
2010-02-17 12:30:00,20.63,20.64,20.59,20.59,503100.0,13.4758,13.4823,13.4497,13.4497,503100.0
2010-02-17 12:40:00,20.6,20.62,20.59,20.62,473300.0,13.4562,13.4693,13.4497,13.4693,473300.0
2010-02-17 12:50:00,20.62,20.62,20.55,20.55,804300.0,13.4693,13.4693,13.4235,13.4235,804300.0
2010-02-17 13:00:00,20.56,20.6,20.55,20.59,423800.0,13.4301,13.4562,13.4235,13.4497,423800.0
2010-02-17 13:10:00,20.59,20.62,20.57,20.62,476300.0,13.4497,13.4693,13.4366,13.4693,476300.0
2010-02-17 13:20:00,20.62,20.63,20.59,20.59,564900.0,13.4693,13.4758,13.4497,13.4497,564900.0
2010-02-17 13:30:00,20.6,20.6,20.56,20.58,454100.0,13.4562,13.4562,13.4301,13.4431,454100.0
2010-02-17 13:40:00,20.58,20.59,20.55,20.56,801700.0,13.4431,13.4497,13.4235,13.4301,801700.0
2010-02-17 13:50:00,20.55,20.58,20.55,20.57,632800.0,13.4235,13.4431,13.4235,13.4366,632800.0
2010-02-17 14:00:00,20.58,20.63,20.53,20.62,1798000.0,13.4431,13.4758,13.4105,13.4693,1798000.0
2010-02-17 14:10:00,20.63,20.63,20.59,20.6,648900.0,13.4758,13.4758,13.4497,13.4562,648900.0
2010-02-17 14:20:00,20.61,20.61,20.57,20.59,872000.0,13.4627,13.4627,13.4366,13.4497,872000.0
2010-02-17 14:30:00,20.6,20.63,20.58,20.62,580100.0,13.4562,13.4758,13.4431,13.4693,580100.0
2010-02-17 14:40:00,20.62,20.64,20.61,20.62,556800.0,13.4693,13.4823,13.4627,13.4693,556800.0
2010-02-17 14:50:00,20.62,20.65,20.61,20.65,372500.0,13.4693,13.4888,13.4627,13.4888,372500.0
2010-02-17 15:00:00,20.65,20.67,20.62,20.65,1309100.0,13.4888,13.5019,13.4693,13.4888,1309100.0
2010-02-17 15:10:00,20.66,20.69,20.64,20.67,784100.0,13.4954,13.515,13.4823,13.5019,784100.0
2010-02-17 15:20:00,20.68,20.69,20.65,20.68,977300.0,13.5084,13.515,13.4888,13.5084,977300.0
2010-02-17 15:30:00,20.68,20.69,20.66,20.67,891700.0,13.5084,13.515,13.4954,13.5019,891700.0
2010-02-17 15:40:00,20.68,20.68,20.64,20.66,1154900.0,13.5084,13.5084,13.4823,13.4954,1154900.0
2010-02-17 15:50:00,20.65,20.69,20.63,20.66,3903700.0,13.4888,13.515,13.4758,13.4954,3903700.0
2010-02-18 09:30:00,20.65,20.74,20.58,20.7,2475700.0,13.4888,13.5476,13.4431,13.5215,2475700.0
2010-02-18 09:40:00,20.7,20.75,20.67,20.7,1838400.0,13.5215,13.5542,13.5019,13.5215,1838400.0
2010-02-18 09:50:00,20.7,20.73,20.65,20.66,1492700.0,13.5215,13.5411,13.4888,13.4954,1492700.0
2010-02-18 10:00:00,20.66,20.75,20.63,20.75,1510900.0,13.4954,13.5542,13.4758,13.5542,1510900.0
2010-02-18 10:10:00,20.75,20.8,20.67,20.7,1710100.0,13.5542,13.5868,13.5019,13.5215,1710100.0
2010-02-18 10:20:00,20.7,20.71,20.59,20.62,1453500.0,13.5215,13.528,13.4497,13.4693,1453500.0
2010-02-18 10:30:00,20.62,20.64,20.55,20.64,1925900.0,13.4693,13.4823,13.4235,13.4823,1925900.0
2010-02-18 10:40:00,20.63,20.73,20.62,20.72,1844500.0,13.4758,13.5411,13.4693,13.5346,1844500.0
2010-02-18 10:50:00,20.72,20.76,20.7,20.75,1172900.0,13.5346,13.5607,13.5215,13.5542,1172900.0
2010-02-18 11:00:00,20.74,20.75,20.66,20.71,1024100.0,13.5476,13.5542,13.4954,13.528,1024100.0
2010-02-18 11:10:00,20.72,20.73,20.68,20.69,628100.0,13.5346,13.5411,13.5084,13.515,628100.0
2010-02-18 11:20:00,20.69,20.7,20.67,20.67,806900.0,13.515,13.5215,13.5019,13.5019,806900.0
2010-02-18 11:30:00,20.67,20.67,20.61,20.63,1109900.0,13.5019,13.5019,13.4627,13.4758,1109900.0
2010-02-18 11:40:00,20.62,20.7,20.62,20.66,1273000.0,13.4693,13.5215,13.4693,13.4954,1273000.0
2010-02-18 11:50:00,20.67,20.68,20.65,20.68,549200.0,13.5019,13.5084,13.4888,13.5084,549200.0
2010-02-18 12:00:00,20.67,20.68,20.64,20.65,496900.0,13.5019,13.5084,13.4823,13.4888,496900.0
2010-02-18 12:10:00,20.65,20.66,20.63,20.63,606400.0,13.4888,13.4954,13.4758,13.4758,606400.0
2010-02-18 12:20:00,20.63,20.64,20.6,20.61,774300.0,13.4758,13.4823,13.4562,13.4627,774300.0
2010-02-18 12:30:00,20.61,20.64,20.59,20.6,933000.0,13.4627,13.4823,13.4497,13.4562,933000.0
2010-02-18 12:40:00,20.59,20.61,20.58,20.61,416300.0,13.4497,13.4627,13.4431,13.4627,416300.0
2010-02-18 12:50:00,20.61,20.61,20.59,20.6,280700.0,13.4627,13.4627,13.4497,13.4562,280700.0
2010-02-18 13:00:00,20.6,20.65,20.6,20.65,271600.0,13.4562,13.4888,13.4562,13.4888,271600.0
2010-02-18 13:10:00,20.65,20.67,20.61,20.66,1101500.0,13.4888,13.5019,13.4627,13.4954,1101500.0
2010-02-18 13:20:00,20.65,20.67,20.64,20.65,431300.0,13.4888,13.5019,13.4823,13.4888,431300.0
2010-02-18 13:30:00,20.65,20.67,20.63,20.63,613000.0,13.4888,13.5019,13.4758,13.4758,613000.0
2010-02-18 13:40:00,20.63,20.64,20.63,20.64,382400.0,13.4758,13.4823,13.4758,13.4823,382400.0
2010-02-18 13:50:00,20.64,20.68,20.63,20.65,527100.0,13.4823,13.5084,13.4758,13.4888,527100.0
2010-02-18 14:00:00,20.65,20.66,20.63,20.65,379600.0,13.4888,13.4954,13.4758,13.4888,379600.0
2010-02-18 14:10:00,20.65,20.74,20.63,20.73,1046000.0,13.4888,13.5476,13.4758,13.5411,1046000.0
2010-02-18 14:20:00,20.74,20.76,20.71,20.75,1131200.0,13.5476,13.5607,13.528,13.5542,1131200.0
2010-02-18 14:30:00,20.74,20.8,20.73,20.8,894400.0,13.5476,13.5868,13.5411,13.5868,894400.0
2010-02-18 14:40:00,20.8,20.8,20.76,20.76,1096700.0,13.5868,13.5868,13.5607,13.5607,1096700.0
2010-02-18 14:50:00,20.76,20.8,20.76,20.79,966900.0,13.5607,13.5868,13.5607,13.5803,966900.0
2010-02-18 15:00:00,20.78,20.81,20.77,20.77,656500.0,13.5738,13.5934,13.5672,13.5672,656500.0
2010-02-18 15:10:00,20.77,20.78,20.75,20.78,538100.0,13.5672,13.5738,13.5542,13.5738,538100.0
2010-02-18 15:20:00,20.78,20.81,20.77,20.81,901900.0,13.5738,13.5934,13.5672,13.5934,901900.0
2010-02-18 15:30:00,20.81,20.84,20.8,20.83,577700.0,13.5934,13.613,13.5868,13.6064,577700.0
2010-02-18 15:40:00,20.83,20.85,20.81,20.84,1985600.0,13.6064,13.6195,13.5934,13.613,1985600.0
2010-02-18 15:50:00,20.83,20.85,20.79,20.83,2687800.0,13.6064,13.6195,13.5803,13.6064,2687800.0
2010-02-19 09:30:00,20.71,20.74,20.58,20.69,5837800.0,13.528,13.5476,13.4431,13.515,5837800.0
2010-02-19 09:40:00,20.69,20.77,20.68,20.75,1433400.0,13.515,13.5672,13.5084,13.5542,1433400.0
2010-02-19 09:50:00,20.75,20.76,20.69,20.69,1104100.0,13.5542,13.5607,13.515,13.515,1104100.0
2010-02-19 10:00:00,20.69,20.71,20.62,20.66,1628800.0,13.515,13.528,13.4693,13.4954,1628800.0
2010-02-19 10:10:00,20.67,20.69,20.65,20.68,919000.0,13.5019,13.515,13.4888,13.5084,919000.0
2010-02-19 10:20:00,20.69,20.75,20.68,20.75,623400.0,13.515,13.5542,13.5084,13.5542,623400.0
2010-02-19 10:30:00,20.75,20.75,20.71,20.73,729800.0,13.5542,13.5542,13.528,13.5411,729800.0
2010-02-19 10:40:00,20.74,20.8,20.73,20.77,862100.0,13.5476,13.5868,13.5411,13.5672,862100.0
2010-02-19 10:50:00,20.77,20.8,20.77,20.77,540800.0,13.5672,13.5868,13.5672,13.5672,540800.0
2010-02-19 11:00:00,20.77,20.78,20.75,20.76,668900.0,13.5672,13.5738,13.5542,13.5607,668900.0
2010-02-19 11:10:00,20.76,20.83,20.75,20.83,964400.0,13.5607,13.6064,13.5542,13.6064,964400.0
2010-02-19 11:20:00,20.83,20.88,20.82,20.87,1176500.0,13.6064,13.6391,13.5999,13.6326,1176500.0
2010-02-19 11:30:00,20.88,20.9,20.86,20.89,608200.0,13.6391,13.6521,13.626,13.6456,608200.0
2010-02-19 11:40:00,20.89,20.92,20.88,20.88,944300.0,13.6456,13.6652,13.6391,13.6391,944300.0
2010-02-19 11:50:00,20.88,20.96,20.88,20.96,1218600.0,13.6391,13.6913,13.6391,13.6913,1218600.0
2010-02-19 12:00:00,20.96,20.96,20.93,20.94,892000.0,13.6913,13.6913,13.6717,13.6783,892000.0
2010-02-19 12:10:00,20.94,20.95,20.93,20.94,434000.0,13.6783,13.6848,13.6717,13.6783,434000.0
2010-02-19 12:20:00,20.94,20.97,20.93,20.93,1165100.0,13.6783,13.6979,13.6717,13.6717,1165100.0
2010-02-19 12:30:00,20.93,20.95,20.9,20.91,523300.0,13.6717,13.6848,13.6521,13.6587,523300.0
2010-02-19 12:40:00,20.9,20.93,20.9,20.93,455800.0,13.6521,13.6717,13.6521,13.6717,455800.0
2010-02-19 12:50:00,20.92,20.93,20.9,20.92,518200.0,13.6652,13.6717,13.6521,13.6652,518200.0
2010-02-19 13:00:00,20.92,20.94,20.91,20.92,599900.0,13.6652,13.6783,13.6587,13.6652,599900.0
2010-02-19 13:10:00,20.91,20.93,20.88,20.9,740300.0,13.6587,13.6717,13.6391,13.6521,740300.0
2010-02-19 13:20:00,20.9,20.91,20.86,20.86,640200.0,13.6521,13.6587,13.626,13.626,640200.0
2010-02-19 13:30:00,20.86,20.87,20.84,20.87,533800.0,13.626,13.6326,13.613,13.6326,533800.0
2010-02-19 13:40:00,20.86,20.9,20.86,20.9,374700.0,13.626,13.6521,13.626,13.6521,374700.0
2010-02-19 13:50:00,20.9,20.9,20.86,20.87,565500.0,13.6521,13.6521,13.626,13.6326,565500.0
2010-02-19 14:00:00,20.86,20.87,20.78,20.79,629800.0,13.626,13.6326,13.5738,13.5803,629800.0
2010-02-19 14:10:00,20.78,20.84,20.78,20.83,1288100.0,13.5738,13.613,13.5738,13.6064,1288100.0
2010-02-19 14:20:00,20.83,20.84,20.82,20.83,327200.0,13.6064,13.613,13.5999,13.6064,327200.0
2010-02-19 14:30:00,20.83,20.9,20.83,20.88,1004800.0,13.6064,13.6521,13.6064,13.6391,1004800.0
2010-02-19 14:40:00,20.89,20.89,20.83,20.83,540600.0,13.6456,13.6456,13.6064,13.6064,540600.0
2010-02-19 14:50:00,20.84,20.85,20.81,20.82,617900.0,13.613,13.6195,13.5934,13.5999,617900.0
2010-02-19 15:00:00,20.82,20.82,20.79,20.81,718100.0,13.5999,13.5999,13.5803,13.5934,718100.0
2010-02-19 15:10:00,20.81,20.82,20.75,20.75,1156700.0,13.5934,13.5999,13.5542,13.5542,1156700.0
2010-02-19 15:20:00,20.75,20.77,20.75,20.77,875200.0,13.5542,13.5672,13.5542,13.5672,875200.0
2010-02-19 15:30:00,20.76,20.82,20.76,20.79,957900.0,13.5607,13.5999,13.5607,13.5803,957900.0
2010-02-19 15:40:00,20.79,20.83,20.79,20.81,1101600.0,13.5803,13.6064,13.5803,13.5934,1101600.0
2010-02-19 15:50:00,20.81,20.82,20.79,20.82,2285500.0,13.5934,13.5999,13.5803,13.5999,2285500.0
2010-02-22 09:30:00,20.95,20.96,20.84,20.86,2069200.0,13.6848,13.6913,13.613,13.626,2069200.0
2010-02-22 09:40:00,20.85,20.88,20.78,20.79,1695800.0,13.6195,13.6391,13.5738,13.5803,1695800.0
2010-02-22 09:50:00,20.79,20.82,20.73,20.8,1799600.0,13.5803,13.5999,13.5411,13.5868,1799600.0
2010-02-22 10:00:00,20.79,20.82,20.73,20.79,1915000.0,13.5803,13.5999,13.5411,13.5803,1915000.0
2010-02-22 10:10:00,20.8,20.85,20.8,20.84,857800.0,13.5868,13.6195,13.5868,13.613,857800.0
2010-02-22 10:20:00,20.83,20.86,20.82,20.84,980600.0,13.6064,13.626,13.5999,13.613,980600.0
2010-02-22 10:30:00,20.84,20.86,20.79,20.81,631800.0,13.613,13.626,13.5803,13.5934,631800.0
2010-02-22 10:40:00,20.82,20.86,20.82,20.83,844600.0,13.5999,13.626,13.5999,13.6064,844600.0
2010-02-22 10:50:00,20.83,20.83,20.75,20.77,1147200.0,13.6064,13.6064,13.5542,13.5672,1147200.0
2010-02-22 11:00:00,20.77,20.79,20.75,20.78,522200.0,13.5672,13.5803,13.5542,13.5738,522200.0
2010-02-22 11:10:00,20.78,20.78,20.74,20.77,953900.0,13.5738,13.5738,13.5476,13.5672,953900.0
2010-02-22 11:20:00,20.77,20.78,20.71,20.72,709300.0,13.5672,13.5738,13.528,13.5346,709300.0
2010-02-22 11:30:00,20.72,20.73,20.65,20.68,1322500.0,13.5346,13.5411,13.4888,13.5084,1322500.0
2010-02-22 11:40:00,20.68,20.74,20.68,20.72,1294300.0,13.5084,13.5476,13.5084,13.5346,1294300.0
2010-02-22 11:50:00,20.72,20.75,20.71,20.73,965800.0,13.5346,13.5542,13.528,13.5411,965800.0
2010-02-22 12:00:00,20.74,20.76,20.73,20.76,554800.0,13.5476,13.5607,13.5411,13.5607,554800.0
2010-02-22 12:10:00,20.76,20.77,20.74,20.77,581200.0,13.5607,13.5672,13.5476,13.5672,581200.0
2010-02-22 12:20:00,20.76,20.79,20.74,20.78,621700.0,13.5607,13.5803,13.5476,13.5738,621700.0
2010-02-22 12:30:00,20.78,20.84,20.78,20.81,954400.0,13.5738,13.613,13.5738,13.5934,954400.0
2010-02-22 12:40:00,20.82,20.84,20.81,20.82,408600.0,13.5999,13.613,13.5934,13.5999,408600.0
2010-02-22 12:50:00,20.83,20.83,20.78,20.79,469300.0,13.6064,13.6064,13.5738,13.5803,469300.0
2010-02-22 13:00:00,20.8,20.8,20.77,20.78,453500.0,13.5868,13.5868,13.5672,13.5738,453500.0
2010-02-22 13:10:00,20.77,20.79,20.77,20.77,368000.0,13.5672,13.5803,13.5672,13.5672,368000.0
2010-02-22 13:20:00,20.77,20.79,20.77,20.77,415400.0,13.5672,13.5803,13.5672,13.5672,415400.0
2010-02-22 13:30:00,20.77,20.79,20.77,20.79,264500.0,13.5672,13.5803,13.5672,13.5803,264500.0
2010-02-22 13:40:00,20.79,20.82,20.76,20.8,1324700.0,13.5803,13.5999,13.5607,13.5868,1324700.0
2010-02-22 13:50:00,20.8,20.81,20.79,20.79,247400.0,13.5868,13.5934,13.5803,13.5803,247400.0
2010-02-22 14:00:00,20.79,20.8,20.78,20.79,224200.0,13.5803,13.5868,13.5738,13.5803,224200.0
2010-02-22 14:10:00,20.8,20.81,20.78,20.79,385500.0,13.5868,13.5934,13.5738,13.5803,385500.0
2010-02-22 14:20:00,20.79,20.83,20.79,20.8,908900.0,13.5803,13.6064,13.5803,13.5868,908900.0
2010-02-22 14:30:00,20.8,20.85,20.8,20.85,614500.0,13.5868,13.6195,13.5868,13.6195,614500.0
2010-02-22 14:40:00,20.85,20.87,20.84,20.87,405600.0,13.6195,13.6326,13.613,13.6326,405600.0
2010-02-22 14:50:00,20.86,20.93,20.86,20.93,1319500.0,13.626,13.6717,13.626,13.6717,1319500.0
2010-02-22 15:00:00,20.92,20.92,20.85,20.87,1757700.0,13.6652,13.6652,13.6195,13.6326,1757700.0
2010-02-22 15:10:00,20.87,20.93,20.86,20.93,1082800.0,13.6326,13.6717,13.626,13.6717,1082800.0
2010-02-22 15:20:00,20.93,20.93,20.9,20.91,827000.0,13.6717,13.6717,13.6521,13.6587,827000.0
2010-02-22 15:30:00,20.91,20.91,20.88,20.88,418300.0,13.6587,13.6587,13.6391,13.6391,418300.0
2010-02-22 15:40:00,20.9,20.9,20.79,20.8,1906400.0,13.6521,13.6521,13.5803,13.5868,1906400.0
2010-02-22 15:50:00,20.79,20.88,20.79,20.87,2815000.0,13.5803,13.6391,13.5803,13.6326,2815000.0
2010-02-23 09:30:00,20.84,20.95,20.78,20.79,1869900.0,13.613,13.6848,13.5738,13.5803,1869900.0
2010-02-23 09:40:00,20.79,20.82,20.75,20.76,2363700.0,13.5803,13.5999,13.5542,13.5607,2363700.0
2010-02-23 09:50:00,20.76,20.79,20.66,20.67,2559400.0,13.5607,13.5803,13.4954,13.5019,2559400.0
2010-02-23 10:00:00,20.67,20.68,20.48,20.53,4566100.0,13.5019,13.5084,13.3778,13.4105,4566100.0
2010-02-23 10:10:00,20.52,20.54,20.29,20.33,5590800.0,13.4039,13.417,13.2537,13.2798,5590800.0
2010-02-23 10:20:00,20.33,20.42,20.3,20.41,3473700.0,13.2798,13.3386,13.2602,13.3321,3473700.0
2010-02-23 10:30:00,20.41,20.42,20.36,20.39,1506400.0,13.3321,13.3386,13.2994,13.319,1506400.0
2010-02-23 10:40:00,20.39,20.47,20.38,20.45,1723100.0,13.319,13.3713,13.3125,13.3582,1723100.0
2010-02-23 10:50:00,20.45,20.46,20.41,20.44,1633600.0,13.3582,13.3647,13.3321,13.3517,1633600.0
2010-02-23 11:00:00,20.44,20.45,20.39,20.41,1027200.0,13.3517,13.3582,13.319,13.3321,1027200.0
2010-02-23 11:10:00,20.41,20.41,20.35,20.36,1068600.0,13.3321,13.3321,13.2929,13.2994,1068600.0
2010-02-23 11:20:00,20.35,20.36,20.31,20.32,1032700.0,13.2929,13.2994,13.2668,13.2733,1032700.0
2010-02-23 11:30:00,20.32,20.4,20.31,20.35,1281900.0,13.2733,13.3255,13.2668,13.2929,1281900.0
2010-02-23 11:40:00,20.35,20.42,20.35,20.42,1458500.0,13.2929,13.3386,13.2929,13.3386,1458500.0
2010-02-23 11:50:00,20.42,20.43,20.39,20.42,1146700.0,13.3386,13.3451,13.319,13.3386,1146700.0
2010-02-23 12:00:00,20.42,20.43,20.35,20.36,700200.0,13.3386,13.3451,13.2929,13.2994,700200.0
2010-02-23 12:10:00,20.36,20.38,20.35,20.36,815900.0,13.2994,13.3125,13.2929,13.2994,815900.0
2010-02-23 12:20:00,20.36,20.37,20.3,20.32,893500.0,13.2994,13.3059,13.2602,13.2733,893500.0
2010-02-23 12:30:00,20.32,20.39,20.3,20.39,1015700.0,13.2733,13.319,13.2602,13.319,1015700.0
2010-02-23 12:40:00,20.39,20.39,20.3,20.33,1657500.0,13.319,13.319,13.2602,13.2798,1657500.0
2010-02-23 12:50:00,20.32,20.35,20.32,20.33,653300.0,13.2733,13.2929,13.2733,13.2798,653300.0
2010-02-23 13:00:00,20.32,20.34,20.31,20.33,1122900.0,13.2733,13.2864,13.2668,13.2798,1122900.0
2010-02-23 13:10:00,20.34,20.35,20.32,20.33,565000.0,13.2864,13.2929,13.2733,13.2798,565000.0
2010-02-23 13:20:00,20.33,20.38,20.33,20.36,521300.0,13.2798,13.3125,13.2798,13.2994,521300.0
2010-02-23 13:30:00,20.36,20.37,20.34,20.35,654300.0,13.2994,13.3059,13.2864,13.2929,654300.0
2010-02-23 13:40:00,20.35,20.36,20.31,20.35,1153000.0,13.2929,13.2994,13.2668,13.2929,1153000.0
2010-02-23 13:50:00,20.35,20.36,20.32,20.33,709700.0,13.2929,13.2994,13.2733,13.2798,709700.0
2010-02-23 14:00:00,20.33,20.35,20.31,20.35,889700.0,13.2798,13.2929,13.2668,13.2929,889700.0
2010-02-23 14:10:00,20.35,20.41,20.34,20.36,941000.0,13.2929,13.3321,13.2864,13.2994,941000.0
2010-02-23 14:20:00,20.36,20.38,20.33,20.33,746200.0,13.2994,13.3125,13.2798,13.2798,746200.0
2010-02-23 14:30:00,20.33,20.41,20.29,20.4,2567100.0,13.2798,13.3321,13.2537,13.3255,2567100.0
2010-02-23 14:40:00,20.41,20.41,20.36,20.37,1278900.0,13.3321,13.3321,13.2994,13.3059,1278900.0
2010-02-23 14:50:00,20.37,20.43,20.37,20.39,1043100.0,13.3059,13.3451,13.3059,13.319,1043100.0
2010-02-23 15:00:00,20.39,20.42,20.38,20.38,530800.0,13.319,13.3386,13.3125,13.3125,530800.0
2010-02-23 15:10:00,20.38,20.45,20.37,20.45,1084500.0,13.3125,13.3582,13.3059,13.3582,1084500.0
2010-02-23 15:20:00,20.45,20.45,20.41,20.42,751800.0,13.3582,13.3582,13.3321,13.3386,751800.0
2010-02-23 15:30:00,20.42,20.43,20.37,20.41,1133000.0,13.3386,13.3451,13.3059,13.3321,1133000.0
2010-02-23 15:40:00,20.41,20.41,20.37,20.39,1139100.0,13.3321,13.3321,13.3059,13.319,1139100.0
2010-02-23 15:50:00,20.39,20.4,20.37,20.38,2308600.0,13.319,13.3255,13.3059,13.3125,2308600.0
2010-02-24 09:30:00,20.52,20.59,20.5,20.56,2749700.0,13.4039,13.4497,13.3909,13.4301,2749700.0
2010-02-24 09:40:00,20.57,20.67,20.54,20.66,1543400.0,13.4366,13.5019,13.417,13.4954,1543400.0
2010-02-24 09:50:00,20.67,20.75,20.66,20.67,2482500.0,13.5019,13.5542,13.4954,13.5019,2482500.0
2010-02-24 10:00:00,20.67,20.7,20.57,20.58,2208600.0,13.5019,13.5215,13.4366,13.4431,2208600.0
2010-02-24 10:10:00,20.57,20.62,20.51,20.53,1793400.0,13.4366,13.4693,13.3974,13.4105,1793400.0
2010-02-24 10:20:00,20.52,20.62,20.51,20.61,1165900.0,13.4039,13.4693,13.3974,13.4627,1165900.0
2010-02-24 10:30:00,20.6,20.68,20.58,20.67,1398900.0,13.4562,13.5084,13.4431,13.5019,1398900.0
2010-02-24 10:40:00,20.68,20.79,20.67,20.78,2679300.0,13.5084,13.5803,13.5019,13.5738,2679300.0
2010-02-24 10:50:00,20.77,20.81,20.74,20.75,1388100.0,13.5672,13.5934,13.5476,13.5542,1388100.0
2010-02-24 11:00:00,20.75,20.81,20.75,20.79,1211000.0,13.5542,13.5934,13.5542,13.5803,1211000.0
2010-02-24 11:10:00,20.78,20.8,20.7,20.7,1264000.0,13.5738,13.5868,13.5215,13.5215,1264000.0
2010-02-24 11:20:00,20.71,20.72,20.68,20.7,945900.0,13.528,13.5346,13.5084,13.5215,945900.0
2010-02-24 11:30:00,20.7,20.73,20.69,20.71,766500.0,13.5215,13.5411,13.515,13.528,766500.0
2010-02-24 11:40:00,20.7,20.73,20.69,20.69,678000.0,13.5215,13.5411,13.515,13.515,678000.0
2010-02-24 11:50:00,20.69,20.71,20.69,20.7,502300.0,13.515,13.528,13.515,13.5215,502300.0
2010-02-24 12:00:00,20.7,20.71,20.7,20.71,250400.0,13.5215,13.528,13.5215,13.528,250400.0
2010-02-24 12:10:00,20.71,20.74,20.7,20.73,507000.0,13.528,13.5476,13.5215,13.5411,507000.0
2010-02-24 12:20:00,20.72,20.77,20.72,20.73,849700.0,13.5346,13.5672,13.5346,13.5411,849700.0
2010-02-24 12:30:00,20.73,20.73,20.69,20.7,310200.0,13.5411,13.5411,13.515,13.5215,310200.0
2010-02-24 12:40:00,20.7,20.71,20.68,20.71,1844800.0,13.5215,13.528,13.5084,13.528,1844800.0
2010-02-24 12:50:00,20.7,20.73,20.7,20.72,850400.0,13.5215,13.5411,13.5215,13.5346,850400.0
2010-02-24 13:00:00,20.71,20.73,20.71,20.72,516800.0,13.528,13.5411,13.528,13.5346,516800.0
2010-02-24 13:10:00,20.72,20.8,20.71,20.78,946400.0,13.5346,13.5868,13.528,13.5738,946400.0
2010-02-24 13:20:00,20.77,20.81,20.77,20.77,1340500.0,13.5672,13.5934,13.5672,13.5672,1340500.0
2010-02-24 13:30:00,20.77,20.8,20.76,20.77,1019000.0,13.5672,13.5868,13.5607,13.5672,1019000.0
2010-02-24 13:40:00,20.77,20.78,20.76,20.77,486300.0,13.5672,13.5738,13.5607,13.5672,486300.0
2010-02-24 13:50:00,20.77,20.79,20.76,20.76,728200.0,13.5672,13.5803,13.5607,13.5607,728200.0
2010-02-24 14:00:00,20.77,20.77,20.74,20.76,803400.0,13.5672,13.5672,13.5476,13.5607,803400.0
2010-02-24 14:10:00,20.75,20.77,20.72,20.73,583100.0,13.5542,13.5672,13.5346,13.5411,583100.0
2010-02-24 14:20:00,20.73,20.74,20.71,20.72,893000.0,13.5411,13.5476,13.528,13.5346,893000.0
2010-02-24 14:30:00,20.73,20.74,20.6,20.62,2465700.0,13.5411,13.5476,13.4562,13.4693,2465700.0
2010-02-24 14:40:00,20.61,20.67,20.59,20.66,1182100.0,13.4627,13.5019,13.4497,13.4954,1182100.0
2010-02-24 14:50:00,20.66,20.66,20.62,20.62,1045600.0,13.4954,13.4954,13.4693,13.4693,1045600.0
2010-02-24 15:00:00,20.63,20.66,20.62,20.65,861000.0,13.4758,13.4954,13.4693,13.4888,861000.0
2010-02-24 15:10:00,20.65,20.68,20.63,20.64,869000.0,13.4888,13.5084,13.4758,13.4823,869000.0
2010-02-24 15:20:00,20.63,20.66,20.63,20.64,781000.0,13.4758,13.4954,13.4758,13.4823,781000.0
2010-02-24 15:30:00,20.63,20.69,20.62,20.68,1002300.0,13.4758,13.515,13.4693,13.5084,1002300.0
2010-02-24 15:40:00,20.68,20.72,20.65,20.68,1977800.0,13.5084,13.5346,13.4888,13.5084,1977800.0
2010-02-24 15:50:00,20.69,20.73,20.68,20.7,3049100.0,13.515,13.5411,13.5084,13.5215,3049100.0
2010-02-25 09:30:00,20.36,20.38,20.25,20.33,3286000.0,13.2994,13.3125,13.2276,13.2798,3286000.0
2010-02-25 09:40:00,20.33,20.34,20.22,20.27,1826900.0,13.2798,13.2864,13.208,13.2406,1826900.0
2010-02-25 09:50:00,20.27,20.37,20.26,20.3,1676200.0,13.2406,13.3059,13.2341,13.2602,1676200.0
2010-02-25 10:00:00,20.31,20.32,20.25,20.28,2007600.0,13.2668,13.2733,13.2276,13.2472,2007600.0
2010-02-25 10:10:00,20.28,20.32,20.26,20.32,1640900.0,13.2472,13.2733,13.2341,13.2733,1640900.0
2010-02-25 10:20:00,20.31,20.34,20.29,20.31,1062500.0,13.2668,13.2864,13.2537,13.2668,1062500.0
2010-02-25 10:30:00,20.32,20.37,20.3,20.34,1398700.0,13.2733,13.3059,13.2602,13.2864,1398700.0
2010-02-25 10:40:00,20.34,20.35,20.31,20.33,1112100.0,13.2864,13.2929,13.2668,13.2798,1112100.0
2010-02-25 10:50:00,20.33,20.35,20.3,20.3,1043800.0,13.2798,13.2929,13.2602,13.2602,1043800.0
2010-02-25 11:00:00,20.31,20.31,20.25,20.27,1682400.0,13.2668,13.2668,13.2276,13.2406,1682400.0
2010-02-25 11:10:00,20.28,20.31,20.27,20.28,1056000.0,13.2472,13.2668,13.2406,13.2472,1056000.0
2010-02-25 11:20:00,20.28,20.3,20.27,20.29,1091100.0,13.2472,13.2602,13.2406,13.2537,1091100.0
2010-02-25 11:30:00,20.28,20.29,20.26,20.28,808700.0,13.2472,13.2537,13.2341,13.2472,808700.0
2010-02-25 11:40:00,20.28,20.34,20.28,20.3,969400.0,13.2472,13.2864,13.2472,13.2602,969400.0
2010-02-25 11:50:00,20.3,20.3,20.28,20.28,765000.0,13.2602,13.2602,13.2472,13.2472,765000.0
2010-02-25 12:00:00,20.28,20.33,20.27,20.33,908900.0,13.2472,13.2798,13.2406,13.2798,908900.0
2010-02-25 12:10:00,20.33,20.34,20.3,20.32,806000.0,13.2798,13.2864,13.2602,13.2733,806000.0
2010-02-25 12:20:00,20.32,20.34,20.31,20.33,607600.0,13.2733,13.2864,13.2668,13.2798,607600.0
2010-02-25 12:30:00,20.33,20.36,20.31,20.36,685000.0,13.2798,13.2994,13.2668,13.2994,685000.0
2010-02-25 12:40:00,20.36,20.39,20.32,20.33,1531600.0,13.2994,13.319,13.2733,13.2798,1531600.0
2010-02-25 12:50:00,20.32,20.34,20.29,20.3,912000.0,13.2733,13.2864,13.2537,13.2602,912000.0
2010-02-25 13:00:00,20.3,20.33,20.29,20.32,722200.0,13.2602,13.2798,13.2537,13.2733,722200.0
2010-02-25 13:10:00,20.31,20.36,20.31,20.36,801100.0,13.2668,13.2994,13.2668,13.2994,801100.0
2010-02-25 13:20:00,20.35,20.37,20.33,20.34,572500.0,13.2929,13.3059,13.2798,13.2864,572500.0
2010-02-25 13:30:00,20.33,20.35,20.31,20.32,349700.0,13.2798,13.2929,13.2668,13.2733,349700.0
2010-02-25 13:40:00,20.33,20.39,20.31,20.38,837100.0,13.2798,13.319,13.2668,13.3125,837100.0
2010-02-25 13:50:00,20.38,20.49,20.36,20.49,1524900.0,13.3125,13.3843,13.2994,13.3843,1524900.0
2010-02-25 14:00:00,20.49,20.54,20.45,20.45,2147500.0,13.3843,13.417,13.3582,13.3582,2147500.0
2010-02-25 14:10:00,20.45,20.47,20.42,20.44,1029300.0,13.3582,13.3713,13.3386,13.3517,1029300.0
2010-02-25 14:20:00,20.44,20.51,20.43,20.46,923200.0,13.3517,13.3974,13.3451,13.3647,923200.0
2010-02-25 14:30:00,20.47,20.51,20.45,20.48,803300.0,13.3713,13.3974,13.3582,13.3778,803300.0
2010-02-25 14:40:00,20.47,20.5,20.46,20.46,596900.0,13.3713,13.3909,13.3647,13.3647,596900.0
2010-02-25 14:50:00,20.45,20.52,20.44,20.52,686900.0,13.3582,13.4039,13.3517,13.4039,686900.0
2010-02-25 15:00:00,20.51,20.63,20.51,20.61,1724900.0,13.3974,13.4758,13.3974,13.4627,1724900.0
2010-02-25 15:10:00,20.61,20.63,20.55,20.55,917700.0,13.4627,13.4758,13.4235,13.4235,917700.0
2010-02-25 15:20:00,20.55,20.6,20.54,20.6,1114700.0,13.4235,13.4562,13.417,13.4562,1114700.0
2010-02-25 15:30:00,20.6,20.63,20.51,20.61,918700.0,13.4562,13.4758,13.3974,13.4627,918700.0
2010-02-25 15:40:00,20.61,20.66,20.61,20.63,2008500.0,13.4627,13.4954,13.4627,13.4758,2008500.0
2010-02-25 15:50:00,20.63,20.64,20.6,20.64,2469300.0,13.4758,13.4823,13.4562,13.4823,2469300.0
2010-02-26 09:30:00,20.61,20.67,20.47,20.47,2236000.0,13.4627,13.5019,13.3713,13.3713,2236000.0
2010-02-26 09:40:00,20.47,20.62,20.43,20.58,1250800.0,13.3713,13.4693,13.3451,13.4431,1250800.0
2010-02-26 09:50:00,20.58,20.58,20.44,20.44,1476300.0,13.4431,13.4431,13.3517,13.3517,1476300.0
2010-02-26 10:00:00,20.44,20.52,20.43,20.48,1822400.0,13.3517,13.4039,13.3451,13.3778,1822400.0
2010-02-26 10:10:00,20.47,20.58,20.47,20.58,973000.0,13.3713,13.4431,13.3713,13.4431,973000.0
2010-02-26 10:20:00,20.58,20.6,20.53,20.55,861000.0,13.4431,13.4562,13.4105,13.4235,861000.0
2010-02-26 10:30:00,20.55,20.68,20.54,20.67,1291100.0,13.4235,13.5084,13.417,13.5019,1291100.0
2010-02-26 10:40:00,20.67,20.67,20.55,20.56,945100.0,13.5019,13.5019,13.4235,13.4301,945100.0
2010-02-26 10:50:00,20.55,20.59,20.55,20.57,1505600.0,13.4235,13.4497,13.4235,13.4366,1505600.0
2010-02-26 11:00:00,20.56,20.57,20.5,20.54,960800.0,13.4301,13.4366,13.3909,13.417,960800.0
2010-02-26 11:10:00,20.54,20.61,20.53,20.58,917700.0,13.417,13.4627,13.4105,13.4431,917700.0
2010-02-26 11:20:00,20.58,20.63,20.57,20.61,910300.0,13.4431,13.4758,13.4366,13.4627,910300.0
2010-02-26 11:30:00,20.6,20.62,20.57,20.62,963600.0,13.4562,13.4693,13.4366,13.4693,963600.0
2010-02-26 11:40:00,20.61,20.62,20.56,20.58,1042400.0,13.4627,13.4693,13.4301,13.4431,1042400.0
2010-02-26 11:50:00,20.57,20.58,20.54,20.57,572700.0,13.4366,13.4431,13.417,13.4366,572700.0
2010-02-26 12:00:00,20.56,20.61,20.56,20.57,1197800.0,13.4301,13.4627,13.4301,13.4366,1197800.0
2010-02-26 12:10:00,20.57,20.58,20.54,20.56,729700.0,13.4366,13.4431,13.417,13.4301,729700.0
2010-02-26 12:20:00,20.57,20.57,20.53,20.54,582600.0,13.4366,13.4366,13.4105,13.417,582600.0
2010-02-26 12:30:00,20.55,20.56,20.53,20.55,813000.0,13.4235,13.4301,13.4105,13.4235,813000.0
2010-02-26 12:40:00,20.56,20.6,20.55,20.57,801800.0,13.4301,13.4562,13.4235,13.4366,801800.0
2010-02-26 12:50:00,20.58,20.58,20.54,20.58,507400.0,13.4431,13.4431,13.417,13.4431,507400.0
2010-02-26 13:00:00,20.58,20.59,20.54,20.55,491400.0,13.4431,13.4497,13.417,13.4235,491400.0
2010-02-26 13:10:00,20.55,20.57,20.53,20.55,1063100.0,13.4235,13.4366,13.4105,13.4235,1063100.0
2010-02-26 13:20:00,20.55,20.57,20.54,20.56,385500.0,13.4235,13.4366,13.417,13.4301,385500.0
2010-02-26 13:30:00,20.57,20.59,20.55,20.57,698600.0,13.4366,13.4497,13.4235,13.4366,698600.0
2010-02-26 13:40:00,20.57,20.59,20.57,20.58,249000.0,13.4366,13.4497,13.4366,13.4431,249000.0
2010-02-26 13:50:00,20.58,20.63,20.58,20.62,886600.0,13.4431,13.4758,13.4431,13.4693,886600.0
2010-02-26 14:00:00,20.62,20.63,20.59,20.6,732500.0,13.4693,13.4758,13.4497,13.4562,732500.0
2010-02-26 14:10:00,20.59,20.61,20.56,20.57,940900.0,13.4497,13.4627,13.4301,13.4366,940900.0
2010-02-26 14:20:00,20.57,20.6,20.55,20.59,822100.0,13.4366,13.4562,13.4235,13.4497,822100.0
2010-02-26 14:30:00,20.58,20.6,20.56,20.56,659100.0,13.4431,13.4562,13.4301,13.4301,659100.0
2010-02-26 14:40:00,20.57,20.58,20.55,20.57,565200.0,13.4366,13.4431,13.4235,13.4366,565200.0
2010-02-26 14:50:00,20.57,20.6,20.56,20.59,482600.0,13.4366,13.4562,13.4301,13.4497,482600.0
2010-02-26 15:00:00,20.59,20.6,20.52,20.52,1324100.0,13.4497,13.4562,13.4039,13.4039,1324100.0
2010-02-26 15:10:00,20.52,20.56,20.52,20.55,877500.0,13.4039,13.4301,13.4039,13.4235,877500.0
2010-02-26 15:20:00,20.56,20.58,20.55,20.55,621100.0,13.4301,13.4431,13.4235,13.4235,621100.0
2010-02-26 15:30:00,20.55,20.56,20.54,20.56,590700.0,13.4235,13.4301,13.417,13.4301,590700.0
2010-02-26 15:40:00,20.56,20.59,20.55,20.57,1797800.0,13.4301,13.4497,13.4235,13.4366,1797800.0
2010-02-26 15:50:00,20.57,20.6,20.53,20.54,3418800.0,13.4366,13.4562,13.4105,13.417,3418800.0
2010-03-01 09:30:00,20.68,20.79,20.62,20.67,2822600.0,13.5084,13.5803,13.4693,13.5019,2822600.0
2010-03-01 09:40:00,20.67,20.77,20.66,20.74,1443300.0,13.5019,13.5672,13.4954,13.5476,1443300.0
2010-03-01 09:50:00,20.74,20.77,20.7,20.7,975000.0,13.5476,13.5672,13.5215,13.5215,975000.0
2010-03-01 10:00:00,20.7,20.81,20.65,20.81,1931600.0,13.5215,13.5934,13.4888,13.5934,1931600.0
2010-03-01 10:10:00,20.81,20.86,20.79,20.8,2392600.0,13.5934,13.626,13.5803,13.5868,2392600.0
2010-03-01 10:20:00,20.79,20.8,20.74,20.78,1137900.0,13.5803,13.5868,13.5476,13.5738,1137900.0
2010-03-01 10:30:00,20.77,20.83,20.77,20.82,1482600.0,13.5672,13.6064,13.5672,13.5999,1482600.0
2010-03-01 10:40:00,20.82,20.87,20.82,20.86,1285700.0,13.5999,13.6326,13.5999,13.626,1285700.0
2010-03-01 10:50:00,20.86,20.89,20.85,20.87,1578000.0,13.626,13.6456,13.6195,13.6326,1578000.0
2010-03-01 11:00:00,20.86,20.92,20.86,20.92,1400200.0,13.626,13.6652,13.626,13.6652,1400200.0
2010-03-01 11:10:00,20.91,20.94,20.86,20.86,1385900.0,13.6587,13.6783,13.626,13.626,1385900.0
2010-03-01 11:20:00,20.86,20.88,20.82,20.86,1328000.0,13.626,13.6391,13.5999,13.626,1328000.0
2010-03-01 11:30:00,20.86,20.91,20.86,20.87,1069300.0,13.626,13.6587,13.626,13.6326,1069300.0
2010-03-01 11:40:00,20.86,20.87,20.81,20.82,950700.0,13.626,13.6326,13.5934,13.5999,950700.0
2010-03-01 11:50:00,20.83,20.83,20.8,20.81,931900.0,13.6064,13.6064,13.5868,13.5934,931900.0
2010-03-01 12:00:00,20.82,20.87,20.81,20.82,1399300.0,13.5999,13.6326,13.5934,13.5999,1399300.0
2010-03-01 12:10:00,20.82,20.83,20.81,20.82,540200.0,13.5999,13.6064,13.5934,13.5999,540200.0
2010-03-01 12:20:00,20.82,20.82,20.79,20.8,367700.0,13.5999,13.5999,13.5803,13.5868,367700.0
2010-03-01 12:30:00,20.79,20.81,20.79,20.79,397400.0,13.5803,13.5934,13.5803,13.5803,397400.0
2010-03-01 12:40:00,20.79,20.86,20.79,20.85,1305400.0,13.5803,13.626,13.5803,13.6195,1305400.0
2010-03-01 12:50:00,20.86,20.86,20.82,20.83,581100.0,13.626,13.626,13.5999,13.6064,581100.0
2010-03-01 13:00:00,20.82,20.86,20.81,20.84,1743200.0,13.5999,13.626,13.5934,13.613,1743200.0
2010-03-01 13:10:00,20.85,20.86,20.83,20.85,916000.0,13.6195,13.626,13.6064,13.6195,916000.0
2010-03-01 13:20:00,20.85,20.87,20.84,20.86,1464500.0,13.6195,13.6326,13.613,13.626,1464500.0
2010-03-01 13:30:00,20.86,20.89,20.86,20.87,744500.0,13.626,13.6456,13.626,13.6326,744500.0
2010-03-01 13:40:00,20.86,20.9,20.86,20.89,918100.0,13.626,13.6521,13.626,13.6456,918100.0
2010-03-01 13:50:00,20.88,20.9,20.87,20.9,836100.0,13.6391,13.6521,13.6326,13.6521,836100.0
2010-03-01 14:00:00,20.9,20.92,20.88,20.89,1114700.0,13.6521,13.6652,13.6391,13.6456,1114700.0
2010-03-01 14:10:00,20.88,20.92,20.88,20.9,769900.0,13.6391,13.6652,13.6391,13.6521,769900.0
2010-03-01 14:20:00,20.89,20.9,20.85,20.86,543800.0,13.6456,13.6521,13.6195,13.626,543800.0
2010-03-01 14:30:00,20.85,20.86,20.84,20.85,371800.0,13.6195,13.626,13.613,13.6195,371800.0
2010-03-01 14:40:00,20.84,20.89,20.83,20.86,1460100.0,13.613,13.6456,13.6064,13.626,1460100.0
2010-03-01 14:50:00,20.87,20.87,20.84,20.84,784900.0,13.6326,13.6326,13.613,13.613,784900.0
2010-03-01 15:00:00,20.85,20.88,20.84,20.85,1351200.0,13.6195,13.6391,13.613,13.6195,1351200.0
2010-03-01 15:10:00,20.85,20.86,20.84,20.84,1086500.0,13.6195,13.626,13.613,13.613,1086500.0
2010-03-01 15:20:00,20.84,20.86,20.84,20.84,969600.0,13.613,13.626,13.613,13.613,969600.0
2010-03-01 15:30:00,20.85,20.88,20.84,20.88,1001800.0,13.6195,13.6391,13.613,13.6391,1001800.0
2010-03-01 15:40:00,20.88,20.89,20.84,20.85,2230200.0,13.6391,13.6456,13.613,13.6195,2230200.0
2010-03-01 15:50:00,20.85,20.9,20.83,20.87,3628900.0,13.6195,13.6521,13.6064,13.6326,3628900.0
2010-03-02 09:30:00,20.99,21.09,20.97,21.0,3123200.0,13.7109,13.7763,13.6979,13.7175,3123200.0
2010-03-02 09:40:00,21.01,21.01,20.95,20.96,2297600.0,13.724,13.724,13.6848,13.6913,2297600.0
2010-03-02 09:50:00,20.95,20.96,20.88,20.89,2185700.0,13.6848,13.6913,13.6391,13.6456,2185700.0
2010-03-02 10:00:00,20.9,20.98,20.89,20.9,2364700.0,13.6521,13.7044,13.6456,13.6521,2364700.0
2010-03-02 10:10:00,20.89,20.9,20.82,20.86,2012500.0,13.6456,13.6521,13.5999,13.626,2012500.0
2010-03-02 10:20:00,20.87,20.88,20.84,20.85,1112400.0,13.6326,13.6391,13.613,13.6195,1112400.0
2010-03-02 10:30:00,20.86,20.86,20.81,20.82,1257900.0,13.626,13.626,13.5934,13.5999,1257900.0
2010-03-02 10:40:00,20.82,20.92,20.8,20.9,3847700.0,13.5999,13.6652,13.5868,13.6521,3847700.0
2010-03-02 10:50:00,20.9,20.9,20.85,20.86,1220100.0,13.6521,13.6521,13.6195,13.626,1220100.0
2010-03-02 11:00:00,20.86,20.87,20.83,20.86,881000.0,13.626,13.6326,13.6064,13.626,881000.0
2010-03-02 11:10:00,20.86,20.89,20.84,20.85,1176800.0,13.626,13.6456,13.613,13.6195,1176800.0
2010-03-02 11:20:00,20.85,20.86,20.83,20.86,942800.0,13.6195,13.626,13.6064,13.626,942800.0
2010-03-02 11:30:00,20.85,20.88,20.84,20.88,802100.0,13.6195,13.6391,13.613,13.6391,802100.0
2010-03-02 11:40:00,20.87,20.9,20.87,20.88,715900.0,13.6326,13.6521,13.6326,13.6391,715900.0
2010-03-02 11:50:00,20.89,20.9,20.88,20.9,971900.0,13.6456,13.6521,13.6391,13.6521,971900.0
2010-03-02 12:00:00,20.9,20.9,20.86,20.87,660800.0,13.6521,13.6521,13.626,13.6326,660800.0
2010-03-02 12:10:00,20.86,20.87,20.82,20.82,569100.0,13.626,13.6326,13.5999,13.5999,569100.0
2010-03-02 12:20:00,20.83,20.83,20.76,20.76,1005700.0,13.6064,13.6064,13.5607,13.5607,1005700.0
2010-03-02 12:30:00,20.76,20.78,20.72,20.77,1378400.0,13.5607,13.5738,13.5346,13.5672,1378400.0
2010-03-02 12:40:00,20.77,20.78,20.75,20.77,987600.0,13.5672,13.5738,13.5542,13.5672,987600.0
2010-03-02 12:50:00,20.76,20.79,20.76,20.79,479400.0,13.5607,13.5803,13.5607,13.5803,479400.0
2010-03-02 13:00:00,20.79,20.79,20.78,20.78,166000.0,13.5803,13.5803,13.5738,13.5738,166000.0
2010-03-02 13:10:00,20.78,20.79,20.78,20.79,421900.0,13.5738,13.5803,13.5738,13.5803,421900.0
2010-03-02 13:20:00,20.79,20.8,20.78,20.8,765500.0,13.5803,13.5868,13.5738,13.5868,765500.0
2010-03-02 13:30:00,20.8,20.8,20.79,20.8,235500.0,13.5868,13.5868,13.5803,13.5868,235500.0
2010-03-02 13:40:00,20.8,20.8,20.79,20.8,442900.0,13.5868,13.5868,13.5803,13.5868,442900.0
2010-03-02 13:50:00,20.79,20.82,20.79,20.82,896200.0,13.5803,13.5999,13.5803,13.5999,896200.0
2010-03-02 14:00:00,20.82,20.84,20.75,20.77,1567500.0,13.5999,13.613,13.5542,13.5672,1567500.0
2010-03-02 14:10:00,20.76,20.77,20.74,20.74,730400.0,13.5607,13.5672,13.5476,13.5476,730400.0
2010-03-02 14:20:00,20.75,20.75,20.71,20.73,824800.0,13.5542,13.5542,13.528,13.5411,824800.0
2010-03-02 14:30:00,20.73,20.73,20.67,20.69,1452700.0,13.5411,13.5411,13.5019,13.515,1452700.0
2010-03-02 14:40:00,20.68,20.7,20.68,20.69,867400.0,13.5084,13.5215,13.5084,13.515,867400.0
2010-03-02 14:50:00,20.69,20.7,20.61,20.62,2590800.0,13.515,13.5215,13.4627,13.4693,2590800.0
2010-03-02 15:00:00,20.62,20.68,20.62,20.68,800200.0,13.4693,13.5084,13.4693,13.5084,800200.0
2010-03-02 15:10:00,20.68,20.68,20.64,20.64,1020600.0,13.5084,13.5084,13.4823,13.4823,1020600.0
2010-03-02 15:20:00,20.65,20.65,20.58,20.6,3222800.0,13.4888,13.4888,13.4431,13.4562,3222800.0
2010-03-02 15:30:00,20.59,20.65,20.58,20.62,1882200.0,13.4497,13.4888,13.4431,13.4693,1882200.0
2010-03-02 15:40:00,20.63,20.7,20.62,20.69,3089100.0,13.4758,13.5215,13.4693,13.515,3089100.0
2010-03-02 15:50:00,20.7,20.72,20.67,20.7,4312500.0,13.5215,13.5346,13.5019,13.5215,4312500.0
2010-03-03 09:30:00,20.76,20.82,20.68,20.7,1831600.0,13.5607,13.5999,13.5084,13.5215,1831600.0
2010-03-03 09:40:00,20.69,20.69,20.66,20.66,952200.0,13.515,13.515,13.4954,13.4954,952200.0
2010-03-03 09:50:00,20.67,20.72,20.66,20.71,2023300.0,13.5019,13.5346,13.4954,13.528,2023300.0
2010-03-03 10:00:00,20.7,20.76,20.64,20.65,2635800.0,13.5215,13.5607,13.4823,13.4888,2635800.0
2010-03-03 10:10:00,20.65,20.69,20.61,20.68,1041900.0,13.4888,13.515,13.4627,13.5084,1041900.0
2010-03-03 10:20:00,20.69,20.69,20.65,20.66,876900.0,13.515,13.515,13.4888,13.4954,876900.0
2010-03-03 10:30:00,20.65,20.65,20.62,20.63,1131700.0,13.4888,13.4888,13.4693,13.4758,1131700.0
2010-03-03 10:40:00,20.63,20.63,20.56,20.6,1924900.0,13.4758,13.4758,13.4301,13.4562,1924900.0
2010-03-03 10:50:00,20.6,20.66,20.59,20.64,1256200.0,13.4562,13.4954,13.4497,13.4823,1256200.0
2010-03-03 11:00:00,20.64,20.71,20.64,20.69,1176800.0,13.4823,13.528,13.4823,13.515,1176800.0
2010-03-03 11:10:00,20.69,20.7,20.65,20.68,1102400.0,13.515,13.5215,13.4888,13.5084,1102400.0
2010-03-03 11:20:00,20.69,20.69,20.64,20.64,1323500.0,13.515,13.515,13.4823,13.4823,1323500.0
2010-03-03 11:30:00,20.64,20.7,20.64,20.66,932100.0,13.4823,13.5215,13.4823,13.4954,932100.0
2010-03-03 11:40:00,20.67,20.67,20.66,20.67,372100.0,13.5019,13.5019,13.4954,13.5019,372100.0
2010-03-03 11:50:00,20.67,20.67,20.64,20.65,1054600.0,13.5019,13.5019,13.4823,13.4888,1054600.0
2010-03-03 12:00:00,20.65,20.66,20.63,20.65,638700.0,13.4888,13.4954,13.4758,13.4888,638700.0
2010-03-03 12:10:00,20.65,20.66,20.64,20.65,391400.0,13.4888,13.4954,13.4823,13.4888,391400.0
2010-03-03 12:20:00,20.65,20.67,20.62,20.62,1266200.0,13.4888,13.5019,13.4693,13.4693,1266200.0
2010-03-03 12:30:00,20.62,20.63,20.58,20.59,1117300.0,13.4693,13.4758,13.4431,13.4497,1117300.0
2010-03-03 12:40:00,20.59,20.6,20.55,20.57,1120000.0,13.4497,13.4562,13.4235,13.4366,1120000.0
2010-03-03 12:50:00,20.57,20.58,20.55,20.57,709500.0,13.4366,13.4431,13.4235,13.4366,709500.0
2010-03-03 13:00:00,20.57,20.61,20.55,20.57,860000.0,13.4366,13.4627,13.4235,13.4366,860000.0
2010-03-03 13:10:00,20.56,20.59,20.54,20.58,588200.0,13.4301,13.4497,13.417,13.4431,588200.0
2010-03-03 13:20:00,20.59,20.59,20.55,20.56,754100.0,13.4497,13.4497,13.4235,13.4301,754100.0
2010-03-03 13:30:00,20.55,20.56,20.55,20.55,459800.0,13.4235,13.4301,13.4235,13.4235,459800.0
2010-03-03 13:40:00,20.56,20.58,20.55,20.58,1223600.0,13.4301,13.4431,13.4235,13.4431,1223600.0
2010-03-03 13:50:00,20.58,20.59,20.57,20.58,498800.0,13.4431,13.4497,13.4366,13.4431,498800.0
2010-03-03 14:00:00,20.58,20.59,20.57,20.58,402000.0,13.4431,13.4497,13.4366,13.4431,402000.0
2010-03-03 14:10:00,20.57,20.58,20.55,20.55,880000.0,13.4366,13.4431,13.4235,13.4235,880000.0
2010-03-03 14:20:00,20.56,20.56,20.51,20.52,1170300.0,13.4301,13.4301,13.3974,13.4039,1170300.0
2010-03-03 14:30:00,20.52,20.57,20.5,20.5,1167000.0,13.4039,13.4366,13.3909,13.3909,1167000.0
2010-03-03 14:40:00,20.5,20.52,20.44,20.45,2253000.0,13.3909,13.4039,13.3517,13.3582,2253000.0
2010-03-03 14:50:00,20.45,20.51,20.45,20.47,1343800.0,13.3582,13.3974,13.3582,13.3713,1343800.0
2010-03-03 15:00:00,20.48,20.52,20.46,20.51,1461600.0,13.3778,13.4039,13.3647,13.3974,1461600.0
2010-03-03 15:10:00,20.51,20.55,20.5,20.53,1472200.0,13.3974,13.4235,13.3909,13.4105,1472200.0
2010-03-03 15:20:00,20.53,20.54,20.46,20.46,1779400.0,13.4105,13.417,13.3647,13.3647,1779400.0
2010-03-03 15:30:00,20.46,20.52,20.45,20.51,1388200.0,13.3647,13.4039,13.3582,13.3974,1388200.0
2010-03-03 15:40:00,20.5,20.55,20.49,20.54,2016600.0,13.3909,13.4235,13.3843,13.417,2016600.0
2010-03-03 15:50:00,20.54,20.55,20.5,20.52,3286400.0,13.417,13.4235,13.3909,13.4039,3286400.0
2010-03-04 09:30:00,20.6,20.61,20.47,20.47,2207700.0,13.4562,13.4627,13.3713,13.3713,2207700.0
2010-03-04 09:40:00,20.48,20.5,20.44,20.45,1499200.0,13.3778,13.3909,13.3517,13.3582,1499200.0
2010-03-04 09:50:00,20.44,20.52,20.44,20.48,1433500.0,13.3517,13.4039,13.3517,13.3778,1433500.0
2010-03-04 10:00:00,20.48,20.5,20.42,20.46,1371100.0,13.3778,13.3909,13.3386,13.3647,1371100.0
2010-03-04 10:10:00,20.45,20.54,20.4,20.41,2517200.0,13.3582,13.417,13.3255,13.3321,2517200.0
2010-03-04 10:20:00,20.4,20.46,20.37,20.44,1871300.0,13.3255,13.3647,13.3059,13.3517,1871300.0
2010-03-04 10:30:00,20.44,20.44,20.3,20.31,2004400.0,13.3517,13.3517,13.2602,13.2668,2004400.0
2010-03-04 10:40:00,20.3,20.38,20.28,20.37,1650200.0,13.2602,13.3125,13.2472,13.3059,1650200.0
2010-03-04 10:50:00,20.37,20.5,20.32,20.34,1299200.0,13.3059,13.3909,13.2733,13.2864,1299200.0
2010-03-04 11:00:00,20.34,20.37,20.33,20.35,1583300.0,13.2864,13.3059,13.2798,13.2929,1583300.0
2010-03-04 11:10:00,20.35,20.37,20.3,20.34,1993200.0,13.2929,13.3059,13.2602,13.2864,1993200.0
2010-03-04 11:20:00,20.34,20.35,20.3,20.31,1460900.0,13.2864,13.2929,13.2602,13.2668,1460900.0
2010-03-04 11:30:00,20.31,20.32,20.28,20.29,1679700.0,13.2668,13.2733,13.2472,13.2537,1679700.0
2010-03-04 11:40:00,20.3,20.31,20.26,20.31,1388400.0,13.2602,13.2668,13.2341,13.2668,1388400.0
2010-03-04 11:50:00,20.3,20.32,20.28,20.29,758800.0,13.2602,13.2733,13.2472,13.2537,758800.0
2010-03-04 12:00:00,20.3,20.3,20.26,20.28,860400.0,13.2602,13.2602,13.2341,13.2472,860400.0
2010-03-04 12:10:00,20.27,20.28,20.27,20.28,684400.0,13.2406,13.2472,13.2406,13.2472,684400.0
2010-03-04 12:20:00,20.28,20.3,20.27,20.27,800000.0,13.2472,13.2602,13.2406,13.2406,800000.0
2010-03-04 12:30:00,20.28,20.28,20.26,20.26,992900.0,13.2472,13.2472,13.2341,13.2341,992900.0
2010-03-04 12:40:00,20.26,20.3,20.26,20.3,1042100.0,13.2341,13.2602,13.2341,13.2602,1042100.0
2010-03-04 12:50:00,20.3,20.33,20.29,20.31,862300.0,13.2602,13.2798,13.2537,13.2668,862300.0
2010-03-04 13:00:00,20.31,20.34,20.3,20.32,839300.0,13.2668,13.2864,13.2602,13.2733,839300.0
2010-03-04 13:10:00,20.32,20.35,20.3,20.35,954800.0,13.2733,13.2929,13.2602,13.2929,954800.0
2010-03-04 13:20:00,20.34,20.36,20.33,20.34,610800.0,13.2864,13.2994,13.2798,13.2864,610800.0
2010-03-04 13:30:00,20.33,20.35,20.31,20.33,735400.0,13.2798,13.2929,13.2668,13.2798,735400.0
2010-03-04 13:40:00,20.32,20.32,20.3,20.31,820300.0,13.2733,13.2733,13.2602,13.2668,820300.0
2010-03-04 13:50:00,20.32,20.35,20.31,20.34,967200.0,13.2733,13.2929,13.2668,13.2864,967200.0
2010-03-04 14:00:00,20.34,20.35,20.32,20.34,646200.0,13.2864,13.2929,13.2733,13.2864,646200.0
2010-03-04 14:10:00,20.34,20.35,20.33,20.34,762700.0,13.2864,13.2929,13.2798,13.2864,762700.0
2010-03-04 14:20:00,20.33,20.36,20.33,20.34,829800.0,13.2798,13.2994,13.2798,13.2864,829800.0
2010-03-04 14:30:00,20.35,20.38,20.33,20.35,992600.0,13.2929,13.3125,13.2798,13.2929,992600.0
2010-03-04 14:40:00,20.36,20.39,20.35,20.38,1666300.0,13.2994,13.319,13.2929,13.3125,1666300.0
2010-03-04 14:50:00,20.38,20.39,20.36,20.37,1266800.0,13.3125,13.319,13.2994,13.3059,1266800.0
2010-03-04 15:00:00,20.37,20.4,20.35,20.37,1183700.0,13.3059,13.3255,13.2929,13.3059,1183700.0
2010-03-04 15:10:00,20.38,20.43,20.37,20.41,1525900.0,13.3125,13.3451,13.3059,13.3321,1525900.0
2010-03-04 15:20:00,20.42,20.44,20.38,20.43,1417200.0,13.3386,13.3517,13.3125,13.3451,1417200.0
2010-03-04 15:30:00,20.43,20.49,20.41,20.46,2410000.0,13.3451,13.3843,13.3321,13.3647,2410000.0
2010-03-04 15:40:00,20.47,20.53,20.44,20.51,3472400.0,13.3713,13.4105,13.3517,13.3974,3472400.0
2010-03-04 15:50:00,20.5,20.54,20.5,20.53,3790400.0,13.3909,13.417,13.3909,13.4105,3790400.0
2010-03-05 09:30:00,20.67,20.69,20.49,20.5,2659100.0,13.5019,13.515,13.3843,13.3909,2659100.0
2010-03-05 09:40:00,20.5,20.56,20.45,20.56,2729200.0,13.3909,13.4301,13.3582,13.4301,2729200.0
2010-03-05 09:50:00,20.56,20.63,20.54,20.6,2388300.0,13.4301,13.4758,13.417,13.4562,2388300.0
2010-03-05 10:00:00,20.6,20.6,20.54,20.59,1621500.0,13.4562,13.4562,13.417,13.4497,1621500.0
2010-03-05 10:10:00,20.59,20.68,20.59,20.63,2223100.0,13.4497,13.5084,13.4497,13.4758,2223100.0
2010-03-05 10:20:00,20.63,20.7,20.62,20.68,1669900.0,13.4758,13.5215,13.4693,13.5084,1669900.0
2010-03-05 10:30:00,20.68,20.7,20.63,20.66,1230500.0,13.5084,13.5215,13.4758,13.4954,1230500.0
2010-03-05 10:40:00,20.66,20.66,20.63,20.66,772800.0,13.4954,13.4954,13.4758,13.4954,772800.0
2010-03-05 10:50:00,20.66,20.68,20.64,20.65,582700.0,13.4954,13.5084,13.4823,13.4888,582700.0
2010-03-05 11:00:00,20.66,20.68,20.64,20.67,832400.0,13.4954,13.5084,13.4823,13.5019,832400.0
2010-03-05 11:10:00,20.67,20.69,20.65,20.69,776800.0,13.5019,13.515,13.4888,13.515,776800.0
2010-03-05 11:20:00,20.69,20.72,20.68,20.72,1549700.0,13.515,13.5346,13.5084,13.5346,1549700.0
2010-03-05 11:30:00,20.72,20.73,20.68,20.69,1178400.0,13.5346,13.5411,13.5084,13.515,1178400.0
2010-03-05 11:40:00,20.69,20.72,20.69,20.72,716500.0,13.515,13.5346,13.515,13.5346,716500.0
2010-03-05 11:50:00,20.72,20.73,20.71,20.72,880300.0,13.5346,13.5411,13.528,13.5346,880300.0
2010-03-05 12:00:00,20.72,20.74,20.71,20.72,875000.0,13.5346,13.5476,13.528,13.5346,875000.0
2010-03-05 12:10:00,20.71,20.74,20.71,20.72,801200.0,13.528,13.5476,13.528,13.5346,801200.0
2010-03-05 12:20:00,20.71,20.75,20.5,20.74,789900.0,13.528,13.5542,13.3909,13.5476,789900.0
2010-03-05 12:30:00,20.75,20.75,20.73,20.75,926300.0,13.5542,13.5542,13.5411,13.5542,926300.0
2010-03-05 12:40:00,20.74,20.75,20.67,20.73,848900.0,13.5476,13.5542,13.5019,13.5411,848900.0
2010-03-05 12:50:00,20.73,20.75,20.73,20.74,318600.0,13.5411,13.5542,13.5411,13.5476,318600.0
2010-03-05 13:00:00,20.75,20.75,20.74,20.74,184800.0,13.5542,13.5542,13.5476,13.5476,184800.0
2010-03-05 13:10:00,20.75,20.79,20.74,20.76,947700.0,13.5542,13.5803,13.5476,13.5607,947700.0
2010-03-05 13:20:00,20.77,20.79,20.76,20.78,791600.0,13.5672,13.5803,13.5607,13.5738,791600.0
2010-03-05 13:30:00,20.79,20.79,20.75,20.75,430300.0,13.5803,13.5803,13.5542,13.5542,430300.0
2010-03-05 13:40:00,20.75,20.78,20.75,20.77,535200.0,13.5542,13.5738,13.5542,13.5672,535200.0
2010-03-05 13:50:00,20.78,20.78,20.75,20.75,356200.0,13.5738,13.5738,13.5542,13.5542,356200.0
2010-03-05 14:00:00,20.75,20.77,20.75,20.76,273100.0,13.5542,13.5672,13.5542,13.5607,273100.0
2010-03-05 14:10:00,20.76,20.77,20.76,20.77,370000.0,13.5607,13.5672,13.5607,13.5672,370000.0
2010-03-05 14:20:00,20.76,20.78,20.75,20.78,437000.0,13.5607,13.5738,13.5542,13.5738,437000.0
2010-03-05 14:30:00,20.78,20.79,20.77,20.78,390800.0,13.5738,13.5803,13.5672,13.5738,390800.0
2010-03-05 14:40:00,20.77,20.8,20.77,20.77,965700.0,13.5672,13.5868,13.5672,13.5672,965700.0
2010-03-05 14:50:00,20.78,20.8,20.76,20.79,926200.0,13.5738,13.5868,13.5607,13.5803,926200.0
2010-03-05 15:00:00,20.79,20.84,20.79,20.82,1722300.0,13.5803,13.613,13.5803,13.5999,1722300.0
2010-03-05 15:10:00,20.82,20.83,20.78,20.78,1024200.0,13.5999,13.6064,13.5738,13.5738,1024200.0
2010-03-05 15:20:00,20.79,20.8,20.76,20.8,1152300.0,13.5803,13.5868,13.5607,13.5868,1152300.0
2010-03-05 15:30:00,20.79,20.82,20.78,20.8,1204400.0,13.5803,13.5999,13.5738,13.5868,1204400.0
2010-03-05 15:40:00,20.79,20.8,20.77,20.77,1465000.0,13.5803,13.5868,13.5672,13.5672,1465000.0
2010-03-05 15:50:00,20.78,20.81,20.77,20.81,3082300.0,13.5738,13.5934,13.5672,13.5934,3082300.0
2010-03-08 09:30:00,20.81,20.88,20.8,20.82,2332500.0,13.5934,13.6391,13.5868,13.5999,2332500.0
2010-03-08 09:40:00,20.82,20.85,20.73,20.73,1539300.0,13.5999,13.6195,13.5411,13.5411,1539300.0
2010-03-08 09:50:00,20.73,20.78,20.71,20.72,1032900.0,13.5411,13.5738,13.528,13.5346,1032900.0
2010-03-08 10:00:00,20.73,20.8,20.71,20.73,2321300.0,13.5411,13.5868,13.528,13.5411,2321300.0
2010-03-08 10:10:00,20.74,20.78,20.73,20.77,1481700.0,13.5476,13.5738,13.5411,13.5672,1481700.0
2010-03-08 10:20:00,20.78,20.78,20.75,20.76,1404900.0,13.5738,13.5738,13.5542,13.5607,1404900.0
2010-03-08 10:30:00,20.77,20.78,20.73,20.77,1270800.0,13.5672,13.5738,13.5411,13.5672,1270800.0
2010-03-08 10:40:00,20.78,20.78,20.73,20.77,965100.0,13.5738,13.5738,13.5411,13.5672,965100.0
2010-03-08 10:50:00,20.77,20.79,20.75,20.79,587200.0,13.5672,13.5803,13.5542,13.5803,587200.0
2010-03-08 11:00:00,20.79,20.79,20.75,20.77,620000.0,13.5803,13.5803,13.5542,13.5672,620000.0
2010-03-08 11:10:00,20.77,20.78,20.76,20.77,540300.0,13.5672,13.5738,13.5607,13.5672,540300.0
2010-03-08 11:20:00,20.77,20.77,20.71,20.72,948000.0,13.5672,13.5672,13.528,13.5346,948000.0
2010-03-08 11:30:00,20.72,20.74,20.7,20.73,990600.0,13.5346,13.5476,13.5215,13.5411,990600.0
2010-03-08 11:40:00,20.72,20.75,20.72,20.73,506500.0,13.5346,13.5542,13.5346,13.5411,506500.0
2010-03-08 11:50:00,20.74,20.74,20.71,20.71,903800.0,13.5476,13.5476,13.528,13.528,903800.0
2010-03-08 12:00:00,20.72,20.73,20.7,20.72,539500.0,13.5346,13.5411,13.5215,13.5346,539500.0
2010-03-08 12:10:00,20.73,20.74,20.72,20.74,433700.0,13.5411,13.5476,13.5346,13.5476,433700.0
2010-03-08 12:20:00,20.74,20.76,20.73,20.74,638600.0,13.5476,13.5607,13.5411,13.5476,638600.0
2010-03-08 12:30:00,20.74,20.74,20.73,20.73,138700.0,13.5476,13.5476,13.5411,13.5411,138700.0
2010-03-08 12:40:00,20.74,20.75,20.73,20.73,432500.0,13.5476,13.5542,13.5411,13.5411,432500.0
2010-03-08 12:50:00,20.73,20.76,20.72,20.73,795700.0,13.5411,13.5607,13.5346,13.5411,795700.0
2010-03-08 13:00:00,20.73,20.77,20.73,20.76,548200.0,13.5411,13.5672,13.5411,13.5607,548200.0
2010-03-08 13:10:00,20.76,20.77,20.73,20.73,360400.0,13.5607,13.5672,13.5411,13.5411,360400.0
2010-03-08 13:20:00,20.73,20.74,20.72,20.74,419400.0,13.5411,13.5476,13.5346,13.5476,419400.0
2010-03-08 13:30:00,20.74,20.77,20.73,20.76,371200.0,13.5476,13.5672,13.5411,13.5607,371200.0
2010-03-08 13:40:00,20.77,20.78,20.75,20.75,688400.0,13.5672,13.5738,13.5542,13.5542,688400.0
2010-03-08 13:50:00,20.76,20.77,20.75,20.77,329800.0,13.5607,13.5672,13.5542,13.5672,329800.0
2010-03-08 14:00:00,20.77,20.77,20.74,20.75,665900.0,13.5672,13.5672,13.5476,13.5542,665900.0
2010-03-08 14:10:00,20.76,20.76,20.74,20.74,277200.0,13.5607,13.5607,13.5476,13.5476,277200.0
2010-03-08 14:20:00,20.74,20.75,20.74,20.74,202500.0,13.5476,13.5542,13.5476,13.5476,202500.0
2010-03-08 14:30:00,20.75,20.77,20.74,20.76,716000.0,13.5542,13.5672,13.5476,13.5607,716000.0
2010-03-08 14:40:00,20.76,20.77,20.75,20.76,660400.0,13.5607,13.5672,13.5542,13.5607,660400.0
2010-03-08 14:50:00,20.76,20.79,20.76,20.77,823400.0,13.5607,13.5803,13.5607,13.5672,823400.0
2010-03-08 15:00:00,20.76,20.77,20.74,20.76,1012500.0,13.5607,13.5672,13.5476,13.5607,1012500.0
2010-03-08 15:10:00,20.77,20.77,20.75,20.76,366300.0,13.5672,13.5672,13.5542,13.5607,366300.0
2010-03-08 15:20:00,20.77,20.8,20.76,20.77,908500.0,13.5672,13.5868,13.5607,13.5672,908500.0
2010-03-08 15:30:00,20.77,20.77,20.76,20.77,452000.0,13.5672,13.5672,13.5607,13.5672,452000.0
2010-03-08 15:40:00,20.77,20.81,20.76,20.81,1624300.0,13.5672,13.5934,13.5607,13.5934,1624300.0
2010-03-08 15:50:00,20.81,20.82,20.75,20.77,2844000.0,13.5934,13.5999,13.5542,13.5672,2844000.0
2010-03-09 09:30:00,20.68,20.83,20.66,20.81,2962600.0,13.5084,13.6064,13.4954,13.5934,2962600.0
2010-03-09 09:40:00,20.82,20.86,20.74,20.8,2878300.0,13.5999,13.626,13.5476,13.5868,2878300.0
2010-03-09 09:50:00,20.8,20.8,20.77,20.79,1251700.0,13.5868,13.5868,13.5672,13.5803,1251700.0
2010-03-09 10:00:00,20.79,20.82,20.73,20.76,2513900.0,13.5803,13.5999,13.5411,13.5607,2513900.0
2010-03-09 10:10:00,20.76,20.77,20.73,20.73,1451500.0,13.5607,13.5672,13.5411,13.5411,1451500.0
2010-03-09 10:20:00,20.74,20.75,20.7,20.7,1051300.0,13.5476,13.5542,13.5215,13.5215,1051300.0
2010-03-09 10:30:00,20.71,20.73,20.66,20.73,1729400.0,13.528,13.5411,13.4954,13.5411,1729400.0
2010-03-09 10:40:00,20.73,20.79,20.72,20.78,1528400.0,13.5411,13.5803,13.5346,13.5738,1528400.0
2010-03-09 10:50:00,20.79,20.81,20.77,20.81,1323700.0,13.5803,13.5934,13.5672,13.5934,1323700.0
2010-03-09 11:00:00,20.81,20.81,20.75,20.77,2473000.0,13.5934,13.5934,13.5542,13.5672,2473000.0
2010-03-09 11:10:00,20.76,20.81,20.76,20.79,973700.0,13.5607,13.5934,13.5607,13.5803,973700.0
2010-03-09 11:20:00,20.79,20.88,20.79,20.86,1739600.0,13.5803,13.6391,13.5803,13.626,1739600.0
2010-03-09 11:30:00,20.86,20.88,20.83,20.83,1060600.0,13.626,13.6391,13.6064,13.6064,1060600.0
2010-03-09 11:40:00,20.83,20.85,20.82,20.83,1902200.0,13.6064,13.6195,13.5999,13.6064,1902200.0
2010-03-09 11:50:00,20.83,20.9,20.83,20.9,1190200.0,13.6064,13.6521,13.6064,13.6521,1190200.0
2010-03-09 12:00:00,20.9,20.95,20.88,20.93,2143000.0,13.6521,13.6848,13.6391,13.6717,2143000.0
2010-03-09 12:10:00,20.93,20.99,20.92,20.97,1901600.0,13.6717,13.7109,13.6652,13.6979,1901600.0
2010-03-09 12:20:00,20.97,21.09,20.97,21.08,5073500.0,13.6979,13.7763,13.6979,13.7697,5073500.0
2010-03-09 12:30:00,21.08,21.1,21.03,21.07,3557200.0,13.7697,13.7828,13.7371,13.7632,3557200.0
2010-03-09 12:40:00,21.08,21.08,21.01,21.04,3102600.0,13.7697,13.7697,13.724,13.7436,3102600.0
2010-03-09 12:50:00,21.04,21.05,21.03,21.05,1140100.0,13.7436,13.7501,13.7371,13.7501,1140100.0
2010-03-09 13:00:00,21.05,21.06,21.0,21.02,1486000.0,13.7501,13.7567,13.7175,13.7305,1486000.0
2010-03-09 13:10:00,21.02,21.08,21.01,21.08,1579300.0,13.7305,13.7697,13.724,13.7697,1579300.0
2010-03-09 13:20:00,21.07,21.08,21.05,21.07,831500.0,13.7632,13.7697,13.7501,13.7632,831500.0
2010-03-09 13:30:00,21.06,21.12,21.06,21.08,2273200.0,13.7567,13.7959,13.7567,13.7697,2273200.0
2010-03-09 13:40:00,21.08,21.11,21.05,21.08,2051800.0,13.7697,13.7893,13.7501,13.7697,2051800.0
2010-03-09 13:50:00,21.09,21.12,21.07,21.12,1711300.0,13.7763,13.7959,13.7632,13.7959,1711300.0
2010-03-09 14:00:00,21.11,21.12,21.07,21.12,1219500.0,13.7893,13.7959,13.7632,13.7959,1219500.0
2010-03-09 14:10:00,21.11,21.18,21.11,21.16,1304400.0,13.7893,13.835,13.7893,13.822,1304400.0
2010-03-09 14:20:00,21.16,21.16,21.11,21.15,1361900.0,13.822,13.822,13.7893,13.8155,1361900.0
2010-03-09 14:30:00,21.15,21.2,21.09,21.09,2673700.0,13.8155,13.8481,13.7763,13.7763,2673700.0
2010-03-09 14:40:00,21.09,21.13,21.09,21.11,2426700.0,13.7763,13.8024,13.7763,13.7893,2426700.0
2010-03-09 14:50:00,21.11,21.11,21.04,21.04,2034300.0,13.7893,13.7893,13.7436,13.7436,2034300.0
2010-03-09 15:00:00,21.05,21.05,20.98,20.98,2658300.0,13.7501,13.7501,13.7044,13.7044,2658300.0
2010-03-09 15:10:00,20.99,21.0,20.91,20.93,2452200.0,13.7109,13.7175,13.6587,13.6717,2452200.0
2010-03-09 15:20:00,20.92,20.93,20.84,20.88,2350400.0,13.6652,13.6717,13.613,13.6391,2350400.0
2010-03-09 15:30:00,20.88,20.95,20.88,20.91,2106200.0,13.6391,13.6848,13.6391,13.6587,2106200.0
2010-03-09 15:40:00,20.92,20.97,20.9,20.92,2447100.0,13.6652,13.6979,13.6521,13.6652,2447100.0
2010-03-09 15:50:00,20.91,20.96,20.9,20.93,4227200.0,13.6587,13.6913,13.6521,13.6717,4227200.0
2010-03-10 09:30:00,20.95,21.12,20.91,21.1,4221200.0,13.6848,13.7959,13.6587,13.7828,4221200.0
2010-03-10 09:40:00,21.1,21.12,21.05,21.08,2218100.0,13.7828,13.7959,13.7501,13.7697,2218100.0
2010-03-10 09:50:00,21.08,21.13,21.06,21.13,1727900.0,13.7697,13.8024,13.7567,13.8024,1727900.0
2010-03-10 10:00:00,21.13,21.2,21.12,21.19,1735700.0,13.8024,13.8481,13.7959,13.8416,1735700.0
2010-03-10 10:10:00,21.2,21.25,21.19,21.2,2712300.0,13.8481,13.8808,13.8416,13.8481,2712300.0
2010-03-10 10:20:00,21.2,21.27,21.2,21.25,2822200.0,13.8481,13.8938,13.8481,13.8808,2822200.0
2010-03-10 10:30:00,21.25,21.29,21.23,21.29,1727900.0,13.8808,13.9069,13.8677,13.9069,1727900.0
2010-03-10 10:40:00,21.29,21.29,21.25,21.25,1145400.0,13.9069,13.9069,13.8808,13.8808,1145400.0
2010-03-10 10:50:00,21.25,21.27,21.25,21.25,1664400.0,13.8808,13.8938,13.8808,13.8808,1664400.0
2010-03-10 11:00:00,21.25,21.29,21.22,21.23,1453500.0,13.8808,13.9069,13.8612,13.8677,1453500.0
2010-03-10 11:10:00,21.22,21.25,21.2,21.24,2238500.0,13.8612,13.8808,13.8481,13.8742,2238500.0
2010-03-10 11:20:00,21.24,21.25,21.2,21.2,1050200.0,13.8742,13.8808,13.8481,13.8481,1050200.0
2010-03-10 11:30:00,21.2,21.25,21.19,21.2,1365900.0,13.8481,13.8808,13.8416,13.8481,1365900.0
2010-03-10 11:40:00,21.2,21.21,21.15,21.18,2028200.0,13.8481,13.8546,13.8155,13.835,2028200.0
2010-03-10 11:50:00,21.19,21.19,21.16,21.17,1139800.0,13.8416,13.8416,13.822,13.8285,1139800.0
2010-03-10 12:00:00,21.18,21.18,21.08,21.08,2299300.0,13.835,13.835,13.7697,13.7697,2299300.0
2010-03-10 12:10:00,21.08,21.15,21.07,21.15,1353700.0,13.7697,13.8155,13.7632,13.8155,1353700.0
2010-03-10 12:20:00,21.15,21.15,21.1,21.11,1001000.0,13.8155,13.8155,13.7828,13.7893,1001000.0
2010-03-10 12:30:00,21.11,21.15,21.07,21.13,1537500.0,13.7893,13.8155,13.7632,13.8024,1537500.0
2010-03-10 12:40:00,21.14,21.18,21.13,21.18,780000.0,13.8089,13.835,13.8024,13.835,780000.0
2010-03-10 12:50:00,21.18,21.18,21.14,21.17,594700.0,13.835,13.835,13.8089,13.8285,594700.0
2010-03-10 13:00:00,21.16,21.19,21.14,21.16,726000.0,13.822,13.8416,13.8089,13.822,726000.0
2010-03-10 13:10:00,21.16,21.21,21.15,21.2,509800.0,13.822,13.8546,13.8155,13.8481,509800.0
2010-03-10 13:20:00,21.2,21.21,21.15,21.15,498900.0,13.8481,13.8546,13.8155,13.8155,498900.0
2010-03-10 13:30:00,21.16,21.18,21.15,21.18,544400.0,13.822,13.835,13.8155,13.835,544400.0
2010-03-10 13:40:00,21.18,21.2,21.14,21.15,1086900.0,13.835,13.8481,13.8089,13.8155,1086900.0
2010-03-10 13:50:00,21.16,21.16,21.13,21.13,523200.0,13.822,13.822,13.8024,13.8024,523200.0
2010-03-10 14:00:00,21.13,21.2,21.1,21.18,726600.0,13.8024,13.8481,13.7828,13.835,726600.0
2010-03-10 14:10:00,21.18,21.22,21.17,21.19,855700.0,13.835,13.8612,13.8285,13.8416,855700.0
2010-03-10 14:20:00,21.19,21.19,21.15,21.17,1032000.0,13.8416,13.8416,13.8155,13.8285,1032000.0
2010-03-10 14:30:00,21.18,21.19,21.16,21.18,343700.0,13.835,13.8416,13.822,13.835,343700.0
2010-03-10 14:40:00,21.19,21.22,21.18,21.21,532000.0,13.8416,13.8612,13.835,13.8546,532000.0
2010-03-10 14:50:00,21.21,21.22,21.15,21.17,1628700.0,13.8546,13.8612,13.8155,13.8285,1628700.0
2010-03-10 15:00:00,21.17,21.2,21.14,21.18,1059200.0,13.8285,13.8481,13.8089,13.835,1059200.0
2010-03-10 15:10:00,21.19,21.22,21.17,21.2,1336000.0,13.8416,13.8612,13.8285,13.8481,1336000.0
2010-03-10 15:20:00,21.2,21.21,21.14,21.14,1253800.0,13.8481,13.8546,13.8089,13.8089,1253800.0
2010-03-10 15:30:00,21.14,21.17,21.12,21.15,1597500.0,13.8089,13.8285,13.7959,13.8155,1597500.0
2010-03-10 15:40:00,21.15,21.21,21.13,21.2,2088800.0,13.8155,13.8546,13.8024,13.8481,2088800.0
2010-03-10 15:50:00,21.2,21.23,21.18,21.2,3274300.0,13.8481,13.8677,13.835,13.8481,3274300.0
2010-03-11 09:30:00,21.13,21.14,20.99,21.03,3040800.0,13.8024,13.8089,13.7109,13.7371,3040800.0
2010-03-11 09:40:00,21.02,21.08,20.99,21.0,2014900.0,13.7305,13.7697,13.7109,13.7175,2014900.0
2010-03-11 09:50:00,21.0,21.05,20.99,21.02,1658800.0,13.7175,13.7501,13.7109,13.7305,1658800.0
2010-03-11 10:00:00,21.01,21.07,21.01,21.07,1574900.0,13.724,13.7632,13.724,13.7632,1574900.0
2010-03-11 10:10:00,21.07,21.15,21.06,21.15,2310000.0,13.7632,13.8155,13.7567,13.8155,2310000.0
2010-03-11 10:20:00,21.15,21.17,21.11,21.13,1283800.0,13.8155,13.8285,13.7893,13.8024,1283800.0
2010-03-11 10:30:00,21.14,21.15,21.11,21.15,686200.0,13.8089,13.8155,13.7893,13.8155,686200.0
2010-03-11 10:40:00,21.15,21.2,21.14,21.18,1411800.0,13.8155,13.8481,13.8089,13.835,1411800.0
2010-03-11 10:50:00,21.18,21.25,21.17,21.24,2134200.0,13.835,13.8808,13.8285,13.8742,2134200.0
2010-03-11 11:00:00,21.24,21.27,21.22,21.25,2734000.0,13.8742,13.8938,13.8612,13.8808,2734000.0
2010-03-11 11:10:00,21.25,21.27,21.22,21.23,1458700.0,13.8808,13.8938,13.8612,13.8677,1458700.0
2010-03-11 11:20:00,21.23,21.26,21.21,21.22,856600.0,13.8677,13.8873,13.8546,13.8612,856600.0
2010-03-11 11:30:00,21.22,21.22,21.17,21.17,773300.0,13.8612,13.8612,13.8285,13.8285,773300.0
2010-03-11 11:40:00,21.18,21.18,21.12,21.16,2093000.0,13.835,13.835,13.7959,13.822,2093000.0
2010-03-11 11:50:00,21.16,21.17,21.13,21.16,976800.0,13.822,13.8285,13.8024,13.822,976800.0
2010-03-11 12:00:00,21.15,21.15,21.1,21.1,599700.0,13.8155,13.8155,13.7828,13.7828,599700.0
2010-03-11 12:10:00,21.11,21.11,21.01,21.03,1599500.0,13.7893,13.7893,13.724,13.7371,1599500.0
2010-03-11 12:20:00,21.02,21.04,21.0,21.02,1864000.0,13.7305,13.7436,13.7175,13.7305,1864000.0
2010-03-11 12:30:00,21.02,21.04,21.01,21.03,694900.0,13.7305,13.7436,13.724,13.7371,694900.0
2010-03-11 12:40:00,21.03,21.07,21.02,21.05,681500.0,13.7371,13.7632,13.7305,13.7501,681500.0
2010-03-11 12:50:00,21.04,21.07,21.03,21.06,1111200.0,13.7436,13.7632,13.7371,13.7567,1111200.0
2010-03-11 13:00:00,21.05,21.08,21.04,21.08,479600.0,13.7501,13.7697,13.7436,13.7697,479600.0
2010-03-11 13:10:00,21.08,21.08,21.01,21.02,1287800.0,13.7697,13.7697,13.724,13.7305,1287800.0
2010-03-11 13:20:00,21.03,21.06,21.02,21.04,587300.0,13.7371,13.7567,13.7305,13.7436,587300.0
2010-03-11 13:30:00,21.05,21.08,21.02,21.04,1149900.0,13.7501,13.7697,13.7305,13.7436,1149900.0
2010-03-11 13:40:00,21.05,21.07,21.02,21.06,1052500.0,13.7501,13.7632,13.7305,13.7567,1052500.0
2010-03-11 13:50:00,21.05,21.07,21.02,21.06,1098900.0,13.7501,13.7632,13.7305,13.7567,1098900.0
2010-03-11 14:00:00,21.06,21.06,21.03,21.03,513600.0,13.7567,13.7567,13.7371,13.7371,513600.0
2010-03-11 14:10:00,21.03,21.1,21.03,21.08,889200.0,13.7371,13.7828,13.7371,13.7697,889200.0
2010-03-11 14:20:00,21.08,21.11,21.07,21.07,780300.0,13.7697,13.7893,13.7632,13.7632,780300.0
2010-03-11 14:30:00,21.08,21.11,21.05,21.1,552400.0,13.7697,13.7893,13.7501,13.7828,552400.0
2010-03-11 14:40:00,21.1,21.12,21.1,21.11,419500.0,13.7828,13.7959,13.7828,13.7893,419500.0
2010-03-11 14:50:00,21.11,21.12,21.08,21.1,654300.0,13.7893,13.7959,13.7697,13.7828,654300.0
2010-03-11 15:00:00,21.1,21.2,21.09,21.18,2232800.0,13.7828,13.8481,13.7763,13.835,2232800.0
2010-03-11 15:10:00,21.19,21.21,21.17,21.17,1064300.0,13.8416,13.8546,13.8285,13.8285,1064300.0
2010-03-11 15:20:00,21.17,21.18,21.15,21.17,1044600.0,13.8285,13.835,13.8155,13.8285,1044600.0
2010-03-11 15:30:00,21.17,21.2,21.17,21.2,1092700.0,13.8285,13.8481,13.8285,13.8481,1092700.0
2010-03-11 15:40:00,21.2,21.22,21.19,21.2,966400.0,13.8481,13.8612,13.8416,13.8481,966400.0
2010-03-11 15:50:00,21.19,21.25,21.15,21.25,2546100.0,13.8416,13.8808,13.8155,13.8808,2546100.0
2010-03-12 09:30:00,21.31,21.37,21.18,21.23,2430700.0,13.92,13.9592,13.835,13.8677,2430700.0
2010-03-12 09:40:00,21.24,21.33,21.2,21.31,2293700.0,13.8742,13.933,13.8481,13.92,2293700.0
2010-03-12 09:50:00,21.32,21.35,21.3,21.35,1344100.0,13.9265,13.9461,13.9134,13.9461,1344100.0
2010-03-12 10:00:00,21.34,21.35,21.21,21.24,1688500.0,13.9396,13.9461,13.8546,13.8742,1688500.0
2010-03-12 10:10:00,21.24,21.27,21.18,21.21,1686700.0,13.8742,13.8938,13.835,13.8546,1686700.0
2010-03-12 10:20:00,21.21,21.27,21.19,21.26,1051300.0,13.8546,13.8938,13.8416,13.8873,1051300.0
2010-03-12 10:30:00,21.27,21.29,21.21,21.26,1440600.0,13.8938,13.9069,13.8546,13.8873,1440600.0
2010-03-12 10:40:00,21.26,21.29,21.23,21.23,1180000.0,13.8873,13.9069,13.8677,13.8677,1180000.0
2010-03-12 10:50:00,21.23,21.27,21.23,21.24,683700.0,13.8677,13.8938,13.8677,13.8742,683700.0
2010-03-12 11:00:00,21.24,21.25,21.2,21.23,966200.0,13.8742,13.8808,13.8481,13.8677,966200.0
2010-03-12 11:10:00,21.24,21.29,21.23,21.25,856700.0,13.8742,13.9069,13.8677,13.8808,856700.0
2010-03-12 11:20:00,21.24,21.31,21.24,21.29,673700.0,13.8742,13.92,13.8742,13.9069,673700.0
2010-03-12 11:30:00,21.29,21.32,21.27,21.32,813600.0,13.9069,13.9265,13.8938,13.9265,813600.0
2010-03-12 11:40:00,21.32,21.34,21.31,21.33,468500.0,13.9265,13.9396,13.92,13.933,468500.0
2010-03-12 11:50:00,21.33,21.34,21.28,21.3,598100.0,13.933,13.9396,13.9004,13.9134,598100.0
2010-03-12 12:00:00,21.3,21.3,21.26,21.27,316100.0,13.9134,13.9134,13.8873,13.8938,316100.0
2010-03-12 12:10:00,21.27,21.29,21.24,21.25,487300.0,13.8938,13.9069,13.8742,13.8808,487300.0
2010-03-12 12:20:00,21.24,21.26,21.23,21.23,594300.0,13.8742,13.8873,13.8677,13.8677,594300.0
2010-03-12 12:30:00,21.23,21.26,21.2,21.25,1571500.0,13.8677,13.8873,13.8481,13.8808,1571500.0
2010-03-12 12:40:00,21.24,21.25,21.21,21.22,362500.0,13.8742,13.8808,13.8546,13.8612,362500.0
2010-03-12 12:50:00,21.23,21.26,21.2,21.22,1264100.0,13.8677,13.8873,13.8481,13.8612,1264100.0
2010-03-12 13:00:00,21.22,21.24,21.21,21.22,341300.0,13.8612,13.8742,13.8546,13.8612,341300.0
2010-03-12 13:10:00,21.22,21.27,21.22,21.25,667300.0,13.8612,13.8938,13.8612,13.8808,667300.0
2010-03-12 13:20:00,21.26,21.27,21.25,21.26,254100.0,13.8873,13.8938,13.8808,13.8873,254100.0
2010-03-12 13:30:00,21.26,21.3,21.26,21.29,572600.0,13.8873,13.9134,13.8873,13.9069,572600.0
2010-03-12 13:40:00,21.28,21.3,21.26,21.27,460000.0,13.9004,13.9134,13.8873,13.8938,460000.0
2010-03-12 13:50:00,21.26,21.28,21.24,21.28,909200.0,13.8873,13.9004,13.8742,13.9004,909200.0
2010-03-12 14:00:00,21.27,21.31,21.27,21.31,849100.0,13.8938,13.92,13.8938,13.92,849100.0
2010-03-12 14:10:00,21.3,21.31,21.27,21.29,467200.0,13.9134,13.92,13.8938,13.9069,467200.0
2010-03-12 14:20:00,21.29,21.29,21.26,21.27,638000.0,13.9069,13.9069,13.8873,13.8938,638000.0
2010-03-12 14:30:00,21.28,21.3,21.25,21.25,679800.0,13.9004,13.9134,13.8808,13.8808,679800.0
2010-03-12 14:40:00,21.25,21.29,21.24,21.27,873900.0,13.8808,13.9069,13.8742,13.8938,873900.0
2010-03-12 14:50:00,21.27,21.31,21.25,21.28,1096000.0,13.8938,13.92,13.8808,13.9004,1096000.0
2010-03-12 15:00:00,21.28,21.31,21.27,21.28,775000.0,13.9004,13.92,13.8938,13.9004,775000.0
2010-03-12 15:10:00,21.27,21.29,21.23,21.25,1825100.0,13.8938,13.9069,13.8677,13.8808,1825100.0
2010-03-12 15:20:00,21.25,21.25,21.21,21.21,784400.0,13.8808,13.8808,13.8546,13.8546,784400.0
2010-03-12 15:30:00,21.21,21.26,21.21,21.26,588000.0,13.8546,13.8873,13.8546,13.8873,588000.0
2010-03-12 15:40:00,21.25,21.3,21.24,21.29,1356200.0,13.8808,13.9134,13.8742,13.9069,1356200.0
2010-03-12 15:50:00,21.3,21.3,21.26,21.27,2236400.0,13.9134,13.9134,13.8873,13.8938,2236400.0
2010-03-15 09:30:00,21.16,21.24,21.05,21.21,1545900.0,13.822,13.8742,13.7501,13.8546,1545900.0
2010-03-15 09:40:00,21.21,21.31,21.18,21.3,1471300.0,13.8546,13.92,13.835,13.9134,1471300.0
2010-03-15 09:50:00,21.31,21.32,21.18,21.18,1325100.0,13.92,13.9265,13.835,13.835,1325100.0
2010-03-15 10:00:00,21.18,21.26,21.15,21.25,1238300.0,13.835,13.8873,13.8155,13.8808,1238300.0
2010-03-15 10:10:00,21.26,21.26,21.19,21.23,1160200.0,13.8873,13.8873,13.8416,13.8677,1160200.0
2010-03-15 10:20:00,21.24,21.3,21.23,21.29,1253500.0,13.8742,13.9134,13.8677,13.9069,1253500.0
2010-03-15 10:30:00,21.29,21.29,21.25,21.26,868200.0,13.9069,13.9069,13.8808,13.8873,868200.0
2010-03-15 10:40:00,21.26,21.27,21.19,21.21,1131500.0,13.8873,13.8938,13.8416,13.8546,1131500.0
2010-03-15 10:50:00,21.22,21.26,21.18,21.2,1505800.0,13.8612,13.8873,13.835,13.8481,1505800.0
2010-03-15 11:00:00,21.19,21.23,21.14,21.16,1163500.0,13.8416,13.8677,13.8089,13.822,1163500.0
2010-03-15 11:10:00,21.16,21.16,21.1,21.15,1041900.0,13.822,13.822,13.7828,13.8155,1041900.0
2010-03-15 11:20:00,21.14,21.18,21.13,21.18,899000.0,13.8089,13.835,13.8024,13.835,899000.0
2010-03-15 11:30:00,21.17,21.18,21.14,21.17,561300.0,13.8285,13.835,13.8089,13.8285,561300.0
2010-03-15 11:40:00,21.17,21.19,21.15,21.19,556200.0,13.8285,13.8416,13.8155,13.8416,556200.0
2010-03-15 11:50:00,21.18,21.19,21.16,21.18,452000.0,13.835,13.8416,13.822,13.835,452000.0
2010-03-15 12:00:00,21.19,21.2,21.15,21.19,518900.0,13.8416,13.8481,13.8155,13.8416,518900.0
2010-03-15 12:10:00,21.19,21.21,21.18,21.2,455300.0,13.8416,13.8546,13.835,13.8481,455300.0
2010-03-15 12:20:00,21.2,21.2,21.16,21.18,623100.0,13.8481,13.8481,13.822,13.835,623100.0
2010-03-15 12:30:00,21.18,21.18,21.13,21.15,583400.0,13.835,13.835,13.8024,13.8155,583400.0
2010-03-15 12:40:00,21.15,21.17,21.12,21.14,959700.0,13.8155,13.8285,13.7959,13.8089,959700.0
2010-03-15 12:50:00,21.14,21.17,21.13,21.15,399600.0,13.8089,13.8285,13.8024,13.8155,399600.0
2010-03-15 13:00:00,21.15,21.16,21.13,21.15,367800.0,13.8155,13.822,13.8024,13.8155,367800.0
2010-03-15 13:10:00,21.15,21.17,21.13,21.15,456600.0,13.8155,13.8285,13.8024,13.8155,456600.0
2010-03-15 13:20:00,21.15,21.15,21.14,21.15,147000.0,13.8155,13.8155,13.8089,13.8155,147000.0
2010-03-15 13:30:00,21.14,21.15,21.14,21.14,163200.0,13.8089,13.8155,13.8089,13.8089,163200.0
2010-03-15 13:40:00,21.15,21.16,21.14,21.14,420400.0,13.8155,13.822,13.8089,13.8089,420400.0
2010-03-15 13:50:00,21.15,21.17,21.14,21.14,474200.0,13.8155,13.8285,13.8089,13.8089,474200.0
2010-03-15 14:00:00,21.14,21.15,21.1,21.1,435400.0,13.8089,13.8155,13.7828,13.7828,435400.0
2010-03-15 14:10:00,21.1,21.19,21.1,21.11,321100.0,13.7828,13.8416,13.7828,13.7893,321100.0
2010-03-15 14:20:00,21.11,21.11,21.08,21.08,455200.0,13.7893,13.7893,13.7697,13.7697,455200.0
2010-03-15 14:30:00,21.09,21.09,21.05,21.08,1116500.0,13.7763,13.7763,13.7501,13.7697,1116500.0
2010-03-15 14:40:00,21.09,21.12,21.07,21.11,1346800.0,13.7763,13.7959,13.7632,13.7893,1346800.0
2010-03-15 14:50:00,21.11,21.16,21.09,21.1,1079400.0,13.7893,13.822,13.7763,13.7828,1079400.0
2010-03-15 15:00:00,21.09,21.14,21.09,21.13,775800.0,13.7763,13.8089,13.7763,13.8024,775800.0
2010-03-15 15:10:00,21.14,21.17,21.13,21.17,484400.0,13.8089,13.8285,13.8024,13.8285,484400.0
2010-03-15 15:20:00,21.16,21.22,21.16,21.18,1350500.0,13.822,13.8612,13.822,13.835,1350500.0
2010-03-15 15:30:00,21.19,21.2,21.15,21.18,1114600.0,13.8416,13.8481,13.8155,13.835,1114600.0
2010-03-15 15:40:00,21.17,21.2,21.17,21.19,664200.0,13.8285,13.8481,13.8285,13.8416,664200.0
2010-03-15 15:50:00,21.2,21.2,21.16,21.17,1689700.0,13.8481,13.8481,13.822,13.8285,1689700.0
2010-03-16 09:30:00,21.23,21.43,21.2,21.4,3084400.0,13.8677,13.9984,13.8481,13.9788,3084400.0
2010-03-16 09:40:00,21.39,21.41,21.34,21.39,2299600.0,13.9722,13.9853,13.9396,13.9722,2299600.0
2010-03-16 09:50:00,21.39,21.5,21.36,21.49,3175200.0,13.9722,14.0441,13.9526,14.0375,3175200.0
2010-03-16 10:00:00,21.49,21.54,21.48,21.52,4013000.0,14.0375,14.0702,14.031,14.0571,4013000.0
2010-03-16 10:10:00,21.52,21.59,21.52,21.55,2808400.0,14.0571,14.1029,14.0571,14.0767,2808400.0
2010-03-16 10:20:00,21.56,21.75,21.52,21.73,5743200.0,14.0833,14.2074,14.0571,14.1943,5743200.0
2010-03-16 10:30:00,21.73,21.87,21.72,21.8,5707600.0,14.1943,14.2858,14.1878,14.24,5707600.0
2010-03-16 10:40:00,21.8,21.86,21.76,21.83,5359100.0,14.24,14.2792,14.2139,14.2596,5359100.0
2010-03-16 10:50:00,21.83,21.95,21.83,21.95,4154600.0,14.2596,14.338,14.2596,14.338,4154600.0
2010-03-16 11:00:00,21.95,21.98,21.88,21.88,4847400.0,14.338,14.3576,14.2923,14.2923,4847400.0
2010-03-16 11:10:00,21.88,21.92,21.86,21.87,3555800.0,14.2923,14.3184,14.2792,14.2858,3555800.0
2010-03-16 11:20:00,21.87,21.92,21.86,21.9,2716900.0,14.2858,14.3184,14.2792,14.3054,2716900.0
2010-03-16 11:30:00,21.91,21.92,21.82,21.86,3635700.0,14.3119,14.3184,14.2531,14.2792,3635700.0
2010-03-16 11:40:00,21.85,21.86,21.82,21.85,1989200.0,14.2727,14.2792,14.2531,14.2727,1989200.0
2010-03-16 11:50:00,21.85,21.87,21.8,21.87,1870100.0,14.2727,14.2858,14.24,14.2858,1870100.0
2010-03-16 12:00:00,21.87,21.88,21.8,21.82,985400.0,14.2858,14.2923,14.24,14.2531,985400.0
2010-03-16 12:10:00,21.82,21.85,21.81,21.84,1458700.0,14.2531,14.2727,14.2466,14.2662,1458700.0
2010-03-16 12:20:00,21.85,21.86,21.81,21.83,1331000.0,14.2727,14.2792,14.2466,14.2596,1331000.0
2010-03-16 12:30:00,21.83,21.9,21.83,21.89,1479200.0,14.2596,14.3054,14.2596,14.2988,1479200.0
2010-03-16 12:40:00,21.9,21.9,21.86,21.88,2046500.0,14.3054,14.3054,14.2792,14.2923,2046500.0
2010-03-16 12:50:00,21.89,21.9,21.86,21.89,1109800.0,14.2988,14.3054,14.2792,14.2988,1109800.0
2010-03-16 13:00:00,21.9,21.94,21.89,21.9,1054900.0,14.3054,14.3315,14.2988,14.3054,1054900.0
2010-03-16 13:10:00,21.9,21.91,21.88,21.91,719500.0,14.3054,14.3119,14.2923,14.3119,719500.0
2010-03-16 13:20:00,21.91,21.93,21.9,21.92,662300.0,14.3119,14.325,14.3054,14.3184,662300.0
2010-03-16 13:30:00,21.91,21.95,21.91,21.94,1807100.0,14.3119,14.338,14.3119,14.3315,1807100.0
2010-03-16 13:40:00,21.93,21.95,21.85,21.93,1674400.0,14.325,14.338,14.2727,14.325,1674400.0
2010-03-16 13:50:00,21.94,21.96,21.92,21.96,1161800.0,14.3315,14.3446,14.3184,14.3446,1161800.0
2010-03-16 14:00:00,21.95,21.96,21.9,21.91,1206300.0,14.338,14.3446,14.3054,14.3119,1206300.0
2010-03-16 14:10:00,21.91,21.95,21.89,21.94,3176800.0,14.3119,14.338,14.2988,14.3315,3176800.0
2010-03-16 14:20:00,21.94,22.02,21.93,21.98,5453000.0,14.3315,14.3837,14.325,14.3576,5453000.0
2010-03-16 14:30:00,21.97,21.98,21.82,21.86,6103000.0,14.3511,14.3576,14.2531,14.2792,6103000.0
2010-03-16 14:40:00,21.85,21.89,21.82,21.88,3440100.0,14.2727,14.2988,14.2531,14.2923,3440100.0
2010-03-16 14:50:00,21.88,21.97,21.83,21.95,3879300.0,14.2923,14.3511,14.2596,14.338,3879300.0
2010-03-16 15:00:00,21.95,21.97,21.91,21.93,2440600.0,14.338,14.3511,14.3119,14.325,2440600.0
2010-03-16 15:10:00,21.92,22.01,21.92,22.0,3800300.0,14.3184,14.3772,14.3184,14.3707,3800300.0
2010-03-16 15:20:00,21.99,22.04,21.96,22.01,4291200.0,14.3642,14.3968,14.3446,14.3772,4291200.0
2010-03-16 15:30:00,22.0,22.03,21.97,22.0,3533700.0,14.3707,14.3903,14.3511,14.3707,3533700.0
2010-03-16 15:40:00,22.0,22.02,21.95,21.95,3188400.0,14.3707,14.3837,14.338,14.338,3188400.0
2010-03-16 15:50:00,21.95,22.02,21.94,22.0,7421800.0,14.338,14.3837,14.3315,14.3707,7421800.0
2010-03-17 09:30:00,22.06,22.1,22.0,22.04,5986700.0,14.4099,14.436,14.3707,14.3968,5986700.0
2010-03-17 09:40:00,22.04,22.05,21.91,22.02,4077900.0,14.3968,14.4033,14.3119,14.3837,4077900.0
2010-03-17 09:50:00,22.02,22.09,21.95,22.09,2152200.0,14.3837,14.4295,14.338,14.4295,2152200.0
2010-03-17 10:00:00,22.08,22.18,22.06,22.17,3413500.0,14.4229,14.4883,14.4099,14.4817,3413500.0
2010-03-17 10:10:00,22.17,22.21,22.11,22.18,3118600.0,14.4817,14.5079,14.4425,14.4883,3118600.0
2010-03-17 10:20:00,22.18,22.19,22.11,22.14,1999700.0,14.4883,14.4948,14.4425,14.4621,1999700.0
2010-03-17 10:30:00,22.13,22.19,22.13,22.18,2557600.0,14.4556,14.4948,14.4556,14.4883,2557600.0
2010-03-17 10:40:00,22.19,22.25,22.17,22.24,2790400.0,14.4948,14.534,14.4817,14.5275,2790400.0
2010-03-17 10:50:00,22.24,22.25,22.21,22.25,1789700.0,14.5275,14.534,14.5079,14.534,1789700.0
2010-03-17 11:00:00,22.25,22.26,22.22,22.25,1255900.0,14.534,14.5405,14.5144,14.534,1255900.0
2010-03-17 11:10:00,22.24,22.28,22.22,22.27,1815100.0,14.5275,14.5536,14.5144,14.5471,1815100.0
2010-03-17 11:20:00,22.26,22.29,22.24,22.27,2573700.0,14.5405,14.5601,14.5275,14.5471,2573700.0
2010-03-17 11:30:00,22.28,22.29,22.24,22.24,2151800.0,14.5536,14.5601,14.5275,14.5275,2151800.0
2010-03-17 11:40:00,22.24,22.26,22.19,22.22,1632500.0,14.5275,14.5405,14.4948,14.5144,1632500.0
2010-03-17 11:50:00,22.23,22.26,22.22,22.23,1073100.0,14.5209,14.5405,14.5144,14.5209,1073100.0
2010-03-17 12:00:00,22.24,22.24,22.2,22.2,724500.0,14.5275,14.5275,14.5013,14.5013,724500.0
2010-03-17 12:10:00,22.2,22.23,22.19,22.2,723200.0,14.5013,14.5209,14.4948,14.5013,723200.0
2010-03-17 12:20:00,22.2,22.23,22.19,22.23,862600.0,14.5013,14.5209,14.4948,14.5209,862600.0
2010-03-17 12:30:00,22.23,22.23,22.18,22.2,883500.0,14.5209,14.5209,14.4883,14.5013,883500.0
2010-03-17 12:40:00,22.19,22.22,22.16,22.19,1311900.0,14.4948,14.5144,14.4752,14.4948,1311900.0
2010-03-17 12:50:00,22.18,22.19,22.16,22.17,883900.0,14.4883,14.4948,14.4752,14.4817,883900.0
2010-03-17 13:00:00,22.17,22.21,22.16,22.2,675500.0,14.4817,14.5079,14.4752,14.5013,675500.0
2010-03-17 13:10:00,22.2,22.22,22.2,22.22,561800.0,14.5013,14.5144,14.5013,14.5144,561800.0
2010-03-17 13:20:00,22.22,22.26,22.19,22.23,1333200.0,14.5144,14.5405,14.4948,14.5209,1333200.0
2010-03-17 13:30:00,22.23,22.3,22.22,22.26,1781100.0,14.5209,14.5666,14.5144,14.5405,1781100.0
2010-03-17 13:40:00,22.26,22.33,22.26,22.29,1812500.0,14.5405,14.5862,14.5405,14.5601,1812500.0
2010-03-17 13:50:00,22.29,22.31,22.26,22.3,1476500.0,14.5601,14.5732,14.5405,14.5666,1476500.0
2010-03-17 14:00:00,22.3,22.35,22.29,22.3,1418500.0,14.5666,14.5993,14.5601,14.5666,1418500.0
2010-03-17 14:10:00,22.31,22.32,22.29,22.31,695300.0,14.5732,14.5797,14.5601,14.5732,695300.0
2010-03-17 14:20:00,22.31,22.32,22.29,22.29,1222500.0,14.5732,14.5797,14.5601,14.5601,1222500.0
2010-03-17 14:30:00,22.29,22.3,22.2,22.21,2354000.0,14.5601,14.5666,14.5013,14.5079,2354000.0
2010-03-17 14:40:00,22.2,22.24,22.18,22.22,1394700.0,14.5013,14.5275,14.4883,14.5144,1394700.0
2010-03-17 14:50:00,22.23,22.23,22.12,22.12,2067100.0,14.5209,14.5209,14.4491,14.4491,2067100.0
2010-03-17 15:00:00,22.13,22.18,22.12,22.16,1919600.0,14.4556,14.4883,14.4491,14.4752,1919600.0
2010-03-17 15:10:00,22.16,22.17,22.09,22.1,1705400.0,14.4752,14.4817,14.4295,14.436,1705400.0
2010-03-17 15:20:00,22.1,22.22,22.08,22.19,2091100.0,14.436,14.5144,14.4229,14.4948,2091100.0
2010-03-17 15:30:00,22.19,22.21,22.14,22.2,1661400.0,14.4948,14.5079,14.4621,14.5013,1661400.0
2010-03-17 15:40:00,22.2,22.27,22.15,22.27,2437700.0,14.5013,14.5471,14.4687,14.5471,2437700.0
2010-03-17 15:50:00,22.26,22.26,22.22,22.22,4045100.0,14.5405,14.5405,14.5144,14.5144,4045100.0
2010-03-18 09:30:00,22.19,22.25,22.07,22.22,3045000.0,14.4948,14.534,14.4164,14.5144,3045000.0
2010-03-18 09:40:00,22.22,22.23,22.11,22.23,2144500.0,14.5144,14.5209,14.4425,14.5209,2144500.0
2010-03-18 09:50:00,22.23,22.35,22.22,22.31,2582700.0,14.5209,14.5993,14.5144,14.5732,2582700.0
2010-03-18 10:00:00,22.31,22.35,22.22,22.23,1821000.0,14.5732,14.5993,14.5144,14.5209,1821000.0
2010-03-18 10:10:00,22.23,22.24,22.17,22.19,1585600.0,14.5209,14.5275,14.4817,14.4948,1585600.0
2010-03-18 10:20:00,22.2,22.2,22.08,22.08,1636500.0,14.5013,14.5013,14.4229,14.4229,1636500.0
2010-03-18 10:30:00,22.08,22.14,22.06,22.08,2066700.0,14.4229,14.4621,14.4099,14.4229,2066700.0
2010-03-18 10:40:00,22.07,22.15,22.07,22.14,1090000.0,14.4164,14.4687,14.4164,14.4621,1090000.0
2010-03-18 10:50:00,22.13,22.22,22.13,22.2,1425300.0,14.4556,14.5144,14.4556,14.5013,1425300.0
2010-03-18 11:00:00,22.19,22.24,22.18,22.24,1366300.0,14.4948,14.5275,14.4883,14.5275,1366300.0
2010-03-18 11:10:00,22.24,22.26,22.18,22.23,1418200.0,14.5275,14.5405,14.4883,14.5209,1418200.0
2010-03-18 11:20:00,22.23,22.26,22.2,22.2,1460500.0,14.5209,14.5405,14.5013,14.5013,1460500.0
2010-03-18 11:30:00,22.21,22.23,22.18,22.18,848400.0,14.5079,14.5209,14.4883,14.4883,848400.0
2010-03-18 11:40:00,22.19,22.2,22.11,22.12,1564900.0,14.4948,14.5013,14.4425,14.4491,1564900.0
2010-03-18 11:50:00,22.11,22.11,22.07,22.09,1909700.0,14.4425,14.4425,14.4164,14.4295,1909700.0
2010-03-18 12:00:00,22.1,22.11,22.05,22.06,2267200.0,14.436,14.4425,14.4033,14.4099,2267200.0
2010-03-18 12:10:00,22.06,22.07,22.02,22.04,2366000.0,14.4099,14.4164,14.3837,14.3968,2366000.0
2010-03-18 12:20:00,22.04,22.09,22.04,22.07,892600.0,14.3968,14.4295,14.3968,14.4164,892600.0
2010-03-18 12:30:00,22.07,22.09,22.06,22.06,667300.0,14.4164,14.4295,14.4099,14.4099,667300.0
2010-03-18 12:40:00,22.07,22.07,22.03,22.04,1144900.0,14.4164,14.4164,14.3903,14.3968,1144900.0
2010-03-18 12:50:00,22.03,22.04,22.01,22.03,511900.0,14.3903,14.3968,14.3772,14.3903,511900.0
2010-03-18 13:00:00,22.03,22.13,22.02,22.12,786100.0,14.3903,14.4556,14.3837,14.4491,786100.0
2010-03-18 13:10:00,22.12,22.13,22.08,22.08,830800.0,14.4491,14.4556,14.4229,14.4229,830800.0
2010-03-18 13:20:00,22.08,22.11,22.06,22.11,1017900.0,14.4229,14.4425,14.4099,14.4425,1017900.0
2010-03-18 13:30:00,22.11,22.18,22.1,22.14,1046800.0,14.4425,14.4883,14.436,14.4621,1046800.0
2010-03-18 13:40:00,22.15,22.15,22.12,22.14,464000.0,14.4687,14.4687,14.4491,14.4621,464000.0
2010-03-18 13:50:00,22.13,22.14,22.09,22.13,714300.0,14.4556,14.4621,14.4295,14.4556,714300.0
2010-03-18 14:00:00,22.14,22.16,22.11,22.15,1096900.0,14.4621,14.4752,14.4425,14.4687,1096900.0
2010-03-18 14:10:00,22.14,22.15,22.12,22.12,338900.0,14.4621,14.4687,14.4491,14.4491,338900.0
2010-03-18 14:20:00,22.12,22.16,22.11,22.16,538600.0,14.4491,14.4752,14.4425,14.4752,538600.0
2010-03-18 14:30:00,22.16,22.2,22.15,22.16,982500.0,14.4752,14.5013,14.4687,14.4752,982500.0
2010-03-18 14:40:00,22.17,22.18,22.12,22.12,1291600.0,14.4817,14.4883,14.4491,14.4491,1291600.0
2010-03-18 14:50:00,22.12,22.15,22.11,22.13,599800.0,14.4491,14.4687,14.4425,14.4556,599800.0
2010-03-18 15:00:00,22.13,22.16,22.12,22.14,822800.0,14.4556,14.4752,14.4491,14.4621,822800.0
2010-03-18 15:10:00,22.14,22.15,22.11,22.15,531500.0,14.4621,14.4687,14.4425,14.4687,531500.0
2010-03-18 15:20:00,22.15,22.19,22.14,22.17,717700.0,14.4687,14.4948,14.4621,14.4817,717700.0
2010-03-18 15:30:00,22.18,22.22,22.17,22.19,1904100.0,14.4883,14.5144,14.4817,14.4948,1904100.0
2010-03-18 15:40:00,22.18,22.19,22.15,22.19,1718500.0,14.4883,14.4948,14.4687,14.4948,1718500.0
2010-03-18 15:50:00,22.19,22.2,22.17,22.18,2197000.0,14.4948,14.5013,14.4817,14.4883,2197000.0
2010-03-19 09:30:00,22.25,22.39,22.03,22.2,15605500.0,14.534,14.6254,14.3903,14.5013,15605500.0
2010-03-19 09:40:00,22.2,22.22,22.08,22.1,2377300.0,14.5013,14.5144,14.4229,14.436,2377300.0
2010-03-19 09:50:00,22.11,22.15,22.1,22.13,1107100.0,14.4425,14.4687,14.436,14.4556,1107100.0
2010-03-19 10:00:00,22.12,22.13,22.07,22.11,2581200.0,14.4491,14.4556,14.4164,14.4425,2581200.0
2010-03-19 10:10:00,22.11,22.11,22.06,22.08,1936400.0,14.4425,14.4425,14.4099,14.4229,1936400.0
2010-03-19 10:20:00,22.09,22.09,22.01,22.04,1825900.0,14.4295,14.4295,14.3772,14.3968,1825900.0
2010-03-19 10:30:00,22.04,22.04,21.98,22.03,1975000.0,14.3968,14.3968,14.3576,14.3903,1975000.0
2010-03-19 10:40:00,22.03,22.05,21.99,22.01,2680500.0,14.3903,14.4033,14.3642,14.3772,2680500.0
2010-03-19 10:50:00,22.0,22.01,21.93,21.94,1469700.0,14.3707,14.3772,14.325,14.3315,1469700.0
2010-03-19 11:00:00,21.95,21.96,21.92,21.94,1573800.0,14.338,14.3446,14.3184,14.3315,1573800.0
2010-03-19 11:10:00,21.94,21.95,21.86,21.86,2423500.0,14.3315,14.338,14.2792,14.2792,2423500.0
2010-03-19 11:20:00,21.86,21.92,21.84,21.85,2781400.0,14.2792,14.3184,14.2662,14.2727,2781400.0
2010-03-19 11:30:00,21.85,21.87,21.81,21.86,1680800.0,14.2727,14.2858,14.2466,14.2792,1680800.0
2010-03-19 11:40:00,21.85,21.9,21.85,21.89,1203100.0,14.2727,14.3054,14.2727,14.2988,1203100.0
2010-03-19 11:50:00,21.89,21.91,21.87,21.88,1029200.0,14.2988,14.3119,14.2858,14.2923,1029200.0
2010-03-19 12:00:00,21.89,21.92,21.87,21.89,966300.0,14.2988,14.3184,14.2858,14.2988,966300.0
2010-03-19 12:10:00,21.89,21.9,21.82,21.83,2498600.0,14.2988,14.3054,14.2531,14.2596,2498600.0
2010-03-19 12:20:00,21.83,21.91,21.83,21.88,771300.0,14.2596,14.3119,14.2596,14.2923,771300.0
2010-03-19 12:30:00,21.88,21.91,21.85,21.87,1073600.0,14.2923,14.3119,14.2727,14.2858,1073600.0
2010-03-19 12:40:00,21.88,21.88,21.85,21.85,486000.0,14.2923,14.2923,14.2727,14.2727,486000.0
2010-03-19 12:50:00,21.85,21.91,21.83,21.9,984800.0,14.2727,14.3119,14.2596,14.3054,984800.0
2010-03-19 13:00:00,21.9,21.95,21.9,21.94,574700.0,14.3054,14.338,14.3054,14.3315,574700.0
2010-03-19 13:10:00,21.95,21.97,21.92,21.94,1050600.0,14.338,14.3511,14.3184,14.3315,1050600.0
2010-03-19 13:20:00,21.94,21.96,21.92,21.95,906100.0,14.3315,14.3446,14.3184,14.338,906100.0
2010-03-19 13:30:00,21.94,21.95,21.88,21.89,625900.0,14.3315,14.338,14.2923,14.2988,625900.0
2010-03-19 13:40:00,21.89,21.92,21.87,21.91,877100.0,14.2988,14.3184,14.2858,14.3119,877100.0
2010-03-19 13:50:00,21.91,21.93,21.89,21.91,540000.0,14.3119,14.325,14.2988,14.3119,540000.0
2010-03-19 14:00:00,21.92,22.0,21.91,21.97,760000.0,14.3184,14.3707,14.3119,14.3511,760000.0
2010-03-19 14:10:00,21.98,21.99,21.94,21.96,1114400.0,14.3576,14.3642,14.3315,14.3446,1114400.0
2010-03-19 14:20:00,21.96,22.0,21.95,21.98,677500.0,14.3446,14.3707,14.338,14.3576,677500.0
2010-03-19 14:30:00,21.98,21.99,21.94,21.97,633700.0,14.3576,14.3642,14.3315,14.3511,633700.0
2010-03-19 14:40:00,21.97,22.0,21.94,21.99,1066100.0,14.3511,14.3707,14.3315,14.3642,1066100.0
2010-03-19 14:50:00,21.99,21.99,21.95,21.97,862600.0,14.3642,14.3642,14.338,14.3511,862600.0
2010-03-19 15:00:00,21.97,21.99,21.95,21.97,857800.0,14.3511,14.3642,14.338,14.3511,857800.0
2010-03-19 15:10:00,21.97,22.0,21.96,22.0,695500.0,14.3511,14.3707,14.3446,14.3707,695500.0
2010-03-19 15:20:00,22.0,22.0,21.94,21.95,1049700.0,14.3707,14.3707,14.3315,14.338,1049700.0
2010-03-19 15:30:00,21.96,21.96,21.84,21.9,2015300.0,14.3446,14.3446,14.2662,14.3054,2015300.0
2010-03-19 15:40:00,21.91,21.97,21.9,21.94,2277000.0,14.3119,14.3511,14.3054,14.3315,2277000.0
2010-03-19 15:50:00,21.95,22.01,21.94,22.0,4013400.0,14.338,14.3772,14.3315,14.3707,4013400.0
2010-03-22 09:30:00,21.87,22.05,21.84,22.04,2637300.0,14.2858,14.4033,14.2662,14.3968,2637300.0
2010-03-22 09:40:00,22.05,22.14,22.02,22.08,2107500.0,14.4033,14.4621,14.3837,14.4229,2107500.0
2010-03-22 09:50:00,22.07,22.19,22.07,22.17,1801700.0,14.4164,14.4948,14.4164,14.4817,1801700.0
2010-03-22 10:00:00,22.17,22.23,22.1,22.15,1735500.0,14.4817,14.5209,14.436,14.4687,1735500.0
2010-03-22 10:10:00,22.15,22.15,22.1,22.11,1019400.0,14.4687,14.4687,14.436,14.4425,1019400.0
2010-03-22 10:20:00,22.12,22.22,22.1,22.19,1813400.0,14.4491,14.5144,14.436,14.4948,1813400.0
2010-03-22 10:30:00,22.2,22.21,22.15,22.17,1017800.0,14.5013,14.5079,14.4687,14.4817,1017800.0
2010-03-22 10:40:00,22.17,22.21,22.15,22.18,626400.0,14.4817,14.5079,14.4687,14.4883,626400.0
2010-03-22 10:50:00,22.19,22.22,22.18,22.19,987600.0,14.4948,14.5144,14.4883,14.4948,987600.0
2010-03-22 11:00:00,22.2,22.28,22.19,22.24,1080800.0,14.5013,14.5536,14.4948,14.5275,1080800.0
2010-03-22 11:10:00,22.24,22.25,22.15,22.16,864500.0,14.5275,14.534,14.4687,14.4752,864500.0
2010-03-22 11:20:00,22.16,22.18,22.14,22.15,689900.0,14.4752,14.4883,14.4621,14.4687,689900.0
2010-03-22 11:30:00,22.15,22.15,22.1,22.1,1513100.0,14.4687,14.4687,14.436,14.436,1513100.0
2010-03-22 11:40:00,22.1,22.12,22.07,22.12,712700.0,14.436,14.4491,14.4164,14.4491,712700.0
2010-03-22 11:50:00,22.12,22.18,22.11,22.17,823000.0,14.4491,14.4883,14.4425,14.4817,823000.0
2010-03-22 12:00:00,22.17,22.17,22.11,22.14,894100.0,14.4817,14.4817,14.4425,14.4621,894100.0
2010-03-22 12:10:00,22.13,22.15,22.11,22.13,744800.0,14.4556,14.4687,14.4425,14.4556,744800.0
2010-03-22 12:20:00,22.14,22.15,22.11,22.14,616500.0,14.4621,14.4687,14.4425,14.4621,616500.0
2010-03-22 12:30:00,22.14,22.18,22.13,22.14,633800.0,14.4621,14.4883,14.4556,14.4621,633800.0
2010-03-22 12:40:00,22.14,22.17,22.13,22.14,488300.0,14.4621,14.4817,14.4556,14.4621,488300.0
2010-03-22 12:50:00,22.15,22.17,22.14,22.14,385500.0,14.4687,14.4817,14.4621,14.4621,385500.0
2010-03-22 13:00:00,22.14,22.2,22.14,22.17,826400.0,14.4621,14.5013,14.4621,14.4817,826400.0
2010-03-22 13:10:00,22.17,22.19,22.17,22.18,572100.0,14.4817,14.4948,14.4817,14.4883,572100.0
2010-03-22 13:20:00,22.18,22.19,22.14,22.14,665600.0,14.4883,14.4948,14.4621,14.4621,665600.0
2010-03-22 13:30:00,22.15,22.19,22.13,22.13,608900.0,14.4687,14.4948,14.4556,14.4556,608900.0
2010-03-22 13:40:00,22.14,22.18,22.13,22.15,492100.0,14.4621,14.4883,14.4556,14.4687,492100.0
2010-03-22 13:50:00,22.16,22.16,22.15,22.15,296800.0,14.4752,14.4752,14.4687,14.4687,296800.0
2010-03-22 14:00:00,22.16,22.18,22.14,22.17,633300.0,14.4752,14.4883,14.4621,14.4817,633300.0
2010-03-22 14:10:00,22.17,22.19,22.15,22.18,941900.0,14.4817,14.4948,14.4687,14.4883,941900.0
2010-03-22 14:20:00,22.18,22.19,22.17,22.17,653900.0,14.4883,14.4948,14.4817,14.4817,653900.0
2010-03-22 14:30:00,22.17,22.24,22.17,22.24,1564500.0,14.4817,14.5275,14.4817,14.5275,1564500.0
2010-03-22 14:40:00,22.24,22.3,22.23,22.29,1538500.0,14.5275,14.5666,14.5209,14.5601,1538500.0
2010-03-22 14:50:00,22.28,22.3,22.25,22.26,1435400.0,14.5536,14.5666,14.534,14.5405,1435400.0
2010-03-22 15:00:00,22.26,22.3,22.22,22.23,1401900.0,14.5405,14.5666,14.5144,14.5209,1401900.0
2010-03-22 15:10:00,22.23,22.27,22.22,22.25,900100.0,14.5209,14.5471,14.5144,14.534,900100.0
2010-03-22 15:20:00,22.24,22.3,22.23,22.27,1055600.0,14.5275,14.5666,14.5209,14.5471,1055600.0
2010-03-22 15:30:00,22.27,22.28,22.24,22.27,1514700.0,14.5471,14.5536,14.5275,14.5471,1514700.0
2010-03-22 15:40:00,22.27,22.3,22.25,22.29,863500.0,14.5471,14.5666,14.534,14.5601,863500.0
2010-03-22 15:50:00,22.3,22.3,22.2,22.24,3934000.0,14.5666,14.5666,14.5013,14.5275,3934000.0
2010-03-23 09:30:00,22.39,22.54,22.36,22.51,4928800.0,14.6254,14.7234,14.6058,14.7038,4928800.0
2010-03-23 09:40:00,22.5,22.58,22.48,22.52,3470400.0,14.6973,14.7495,14.6842,14.7104,3470400.0
2010-03-23 09:50:00,22.51,22.58,22.45,22.51,3181600.0,14.7038,14.7495,14.6646,14.7038,3181600.0
2010-03-23 10:00:00,22.52,22.58,22.48,22.56,3343600.0,14.7104,14.7495,14.6842,14.7365,3343600.0
2010-03-23 10:10:00,22.56,22.66,22.54,22.64,3722600.0,14.7365,14.8018,14.7234,14.7887,3722600.0
2010-03-23 10:20:00,22.65,22.66,22.58,22.6,2565600.0,14.7953,14.8018,14.7495,14.7626,2565600.0
2010-03-23 10:30:00,22.6,22.6,22.53,22.55,2014000.0,14.7626,14.7626,14.7169,14.73,2014000.0
2010-03-23 10:40:00,22.55,22.59,22.51,22.55,2152000.0,14.73,14.7561,14.7038,14.73,2152000.0
2010-03-23 10:50:00,22.55,22.58,22.5,22.53,1979800.0,14.73,14.7495,14.6973,14.7169,1979800.0
2010-03-23 11:00:00,22.52,22.53,22.44,22.45,2209900.0,14.7104,14.7169,14.6581,14.6646,2209900.0
2010-03-23 11:10:00,22.45,22.47,22.43,22.43,1905500.0,14.6646,14.6777,14.6516,14.6516,1905500.0
2010-03-23 11:20:00,22.44,22.49,22.42,22.47,950000.0,14.6581,14.6908,14.645,14.6777,950000.0
2010-03-23 11:30:00,22.47,22.5,22.45,22.47,793800.0,14.6777,14.6973,14.6646,14.6777,793800.0
2010-03-23 11:40:00,22.47,22.52,22.44,22.51,965100.0,14.6777,14.7104,14.6581,14.7038,965100.0
2010-03-23 11:50:00,22.51,22.55,22.49,22.54,769600.0,14.7038,14.73,14.6908,14.7234,769600.0
2010-03-23 12:00:00,22.54,22.57,22.51,22.53,1055400.0,14.7234,14.743,14.7038,14.7169,1055400.0
2010-03-23 12:10:00,22.53,22.57,22.52,22.53,772800.0,14.7169,14.743,14.7104,14.7169,772800.0
2010-03-23 12:20:00,22.54,22.57,22.53,22.54,747200.0,14.7234,14.743,14.7169,14.7234,747200.0
2010-03-23 12:30:00,22.54,22.54,22.5,22.5,632400.0,14.7234,14.7234,14.6973,14.6973,632400.0
2010-03-23 12:40:00,22.51,22.52,22.47,22.5,555800.0,14.7038,14.7104,14.6777,14.6973,555800.0
2010-03-23 12:50:00,22.49,22.55,22.48,22.52,828700.0,14.6908,14.73,14.6842,14.7104,828700.0
2010-03-23 13:00:00,22.52,22.57,22.51,22.54,639900.0,14.7104,14.743,14.7038,14.7234,639900.0
2010-03-23 13:10:00,22.53,22.55,22.5,22.54,1182800.0,14.7169,14.73,14.6973,14.7234,1182800.0
2010-03-23 13:20:00,22.54,22.6,22.53,22.59,941200.0,14.7234,14.7626,14.7169,14.7561,941200.0
2010-03-23 13:30:00,22.59,22.6,22.57,22.57,454200.0,14.7561,14.7626,14.743,14.743,454200.0
2010-03-23 13:40:00,22.57,22.58,22.51,22.53,967600.0,14.743,14.7495,14.7038,14.7169,967600.0
2010-03-23 13:50:00,22.53,22.55,22.5,22.52,792800.0,14.7169,14.73,14.6973,14.7104,792800.0
2010-03-23 14:00:00,22.52,22.56,22.5,22.55,1151400.0,14.7104,14.7365,14.6973,14.73,1151400.0
2010-03-23 14:10:00,22.56,22.58,22.54,22.55,623000.0,14.7365,14.7495,14.7234,14.73,623000.0
2010-03-23 14:20:00,22.54,22.6,22.52,22.59,1144900.0,14.7234,14.7626,14.7104,14.7561,1144900.0
2010-03-23 14:30:00,22.58,22.6,22.56,22.56,849500.0,14.7495,14.7626,14.7365,14.7365,849500.0
2010-03-23 14:40:00,22.57,22.59,22.56,22.57,387200.0,14.743,14.7561,14.7365,14.743,387200.0
2010-03-23 14:50:00,22.57,22.58,22.55,22.57,581200.0,14.743,14.7495,14.73,14.743,581200.0
2010-03-23 15:00:00,22.58,22.6,22.55,22.59,994600.0,14.7495,14.7626,14.73,14.7561,994600.0
2010-03-23 15:10:00,22.59,22.64,22.58,22.63,1729500.0,14.7561,14.7887,14.7495,14.7822,1729500.0
2010-03-23 15:20:00,22.64,22.65,22.6,22.64,1113300.0,14.7887,14.7953,14.7626,14.7887,1113300.0
2010-03-23 15:30:00,22.64,22.75,22.63,22.7,3115900.0,14.7887,14.8606,14.7822,14.8279,3115900.0
2010-03-23 15:40:00,22.71,22.72,22.66,22.7,2060100.0,14.8345,14.841,14.8018,14.8279,2060100.0
2010-03-23 15:50:00,22.71,22.72,22.66,22.67,3706200.0,14.8345,14.841,14.8018,14.8083,3706200.0
2010-03-24 09:30:00,22.54,22.6,22.38,22.4,2807300.0,14.7234,14.7626,14.6189,14.632,2807300.0
2010-03-24 09:40:00,22.4,22.58,22.39,22.58,3662000.0,14.632,14.7495,14.6254,14.7495,3662000.0
2010-03-24 09:50:00,22.59,22.61,22.47,22.49,2075400.0,14.7561,14.7691,14.6777,14.6908,2075400.0
2010-03-24 10:00:00,22.49,22.57,22.47,22.54,1922800.0,14.6908,14.743,14.6777,14.7234,1922800.0
2010-03-24 10:10:00,22.54,22.6,22.53,22.58,1157900.0,14.7234,14.7626,14.7169,14.7495,1157900.0
2010-03-24 10:20:00,22.58,22.59,22.49,22.5,1536400.0,14.7495,14.7561,14.6908,14.6973,1536400.0
2010-03-24 10:30:00,22.51,22.58,22.47,22.56,2593500.0,14.7038,14.7495,14.6777,14.7365,2593500.0
2010-03-24 10:40:00,22.56,22.58,22.5,22.56,1190100.0,14.7365,14.7495,14.6973,14.7365,1190100.0
2010-03-24 10:50:00,22.56,22.64,22.55,22.61,1715300.0,14.7365,14.7887,14.73,14.7691,1715300.0
2010-03-24 11:00:00,22.61,22.67,22.57,22.58,1600000.0,14.7691,14.8083,14.743,14.7495,1600000.0
2010-03-24 11:10:00,22.57,22.6,22.52,22.55,2437400.0,14.743,14.7626,14.7104,14.73,2437400.0
2010-03-24 11:20:00,22.56,22.58,22.52,22.56,1406900.0,14.7365,14.7495,14.7104,14.7365,1406900.0
2010-03-24 11:30:00,22.56,22.57,22.52,22.55,1215400.0,14.7365,14.743,14.7104,14.73,1215400.0
2010-03-24 11:40:00,22.55,22.57,22.54,22.55,557300.0,14.73,14.743,14.7234,14.73,557300.0
2010-03-24 11:50:00,22.55,22.58,22.52,22.56,668900.0,14.73,14.7495,14.7104,14.7365,668900.0
2010-03-24 12:00:00,22.57,22.59,22.54,22.57,655900.0,14.743,14.7561,14.7234,14.743,655900.0
2010-03-24 12:10:00,22.56,22.57,22.54,22.55,668200.0,14.7365,14.743,14.7234,14.73,668200.0
2010-03-24 12:20:00,22.54,22.56,22.53,22.55,469300.0,14.7234,14.7365,14.7169,14.73,469300.0
2010-03-24 12:30:00,22.56,22.59,22.55,22.57,517200.0,14.7365,14.7561,14.73,14.743,517200.0
2010-03-24 12:40:00,22.56,22.58,22.54,22.57,749200.0,14.7365,14.7495,14.7234,14.743,749200.0
2010-03-24 12:50:00,22.57,22.57,22.54,22.54,485200.0,14.743,14.743,14.7234,14.7234,485200.0
2010-03-24 13:00:00,22.54,22.55,22.51,22.54,1046200.0,14.7234,14.73,14.7038,14.7234,1046200.0
2010-03-24 13:10:00,22.54,22.55,22.5,22.51,1003400.0,14.7234,14.73,14.6973,14.7038,1003400.0
2010-03-24 13:20:00,22.5,22.53,22.5,22.52,660600.0,14.6973,14.7169,14.6973,14.7104,660600.0
2010-03-24 13:30:00,22.53,22.56,22.51,22.52,817200.0,14.7169,14.7365,14.7038,14.7104,817200.0
2010-03-24 13:40:00,22.52,22.53,22.47,22.48,1023600.0,14.7104,14.7169,14.6777,14.6842,1023600.0
2010-03-24 13:50:00,22.47,22.48,22.42,22.47,1343100.0,14.6777,14.6842,14.645,14.6777,1343100.0
2010-03-24 14:00:00,22.46,22.48,22.43,22.48,701600.0,14.6712,14.6842,14.6516,14.6842,701600.0
2010-03-24 14:10:00,22.48,22.53,22.47,22.51,854600.0,14.6842,14.7169,14.6777,14.7038,854600.0
2010-03-24 14:20:00,22.51,22.53,22.45,22.48,1261800.0,14.7038,14.7169,14.6646,14.6842,1261800.0
2010-03-24 14:30:00,22.47,22.49,22.41,22.43,1192300.0,14.6777,14.6908,14.6385,14.6516,1192300.0
2010-03-24 14:40:00,22.43,22.44,22.38,22.41,1108900.0,14.6516,14.6581,14.6189,14.6385,1108900.0
2010-03-24 14:50:00,22.41,22.44,22.39,22.41,751500.0,14.6385,14.6581,14.6254,14.6385,751500.0
2010-03-24 15:00:00,22.41,22.43,22.37,22.39,1454800.0,14.6385,14.6516,14.6124,14.6254,1454800.0
2010-03-24 15:10:00,22.39,22.39,22.32,22.36,1305800.0,14.6254,14.6254,14.5797,14.6058,1305800.0
2010-03-24 15:20:00,22.36,22.44,22.36,22.42,1051000.0,14.6058,14.6581,14.6058,14.645,1051000.0
2010-03-24 15:30:00,22.41,22.46,22.4,22.42,1034300.0,14.6385,14.6712,14.632,14.645,1034300.0
2010-03-24 15:40:00,22.42,22.45,22.38,22.41,1546900.0,14.645,14.6646,14.6189,14.6385,1546900.0
2010-03-24 15:50:00,22.41,22.44,22.41,22.43,3211400.0,14.6385,14.6581,14.6385,14.6516,3211400.0
2010-03-25 09:30:00,22.7,22.73,22.58,22.58,2250700.0,14.8279,14.8475,14.7495,14.7495,2250700.0
2010-03-25 09:40:00,22.58,22.63,22.57,22.58,1962900.0,14.7495,14.7822,14.743,14.7495,1962900.0
2010-03-25 09:50:00,22.58,22.6,22.53,22.55,1623500.0,14.7495,14.7626,14.7169,14.73,1623500.0
2010-03-25 10:00:00,22.55,22.56,22.45,22.49,1496800.0,14.73,14.7365,14.6646,14.6908,1496800.0
2010-03-25 10:10:00,22.49,22.6,22.48,22.59,1220700.0,14.6908,14.7626,14.6842,14.7561,1220700.0
2010-03-25 10:20:00,22.59,22.6,22.5,22.5,1067300.0,14.7561,14.7626,14.6973,14.6973,1067300.0
2010-03-25 10:30:00,22.51,22.57,22.5,22.56,1133300.0,14.7038,14.743,14.6973,14.7365,1133300.0
2010-03-25 10:40:00,22.56,22.6,22.53,22.58,1311200.0,14.7365,14.7626,14.7169,14.7495,1311200.0
2010-03-25 10:50:00,22.58,22.59,22.52,22.55,1252600.0,14.7495,14.7561,14.7104,14.73,1252600.0
2010-03-25 11:00:00,22.55,22.58,22.54,22.58,853800.0,14.73,14.7495,14.7234,14.7495,853800.0
2010-03-25 11:10:00,22.58,22.65,22.57,22.61,1842800.0,14.7495,14.7953,14.743,14.7691,1842800.0
2010-03-25 11:20:00,22.6,22.67,22.6,22.67,1576100.0,14.7626,14.8083,14.7626,14.8083,1576100.0
2010-03-25 11:30:00,22.67,22.71,22.62,22.62,1563000.0,14.8083,14.8345,14.7757,14.7757,1563000.0
2010-03-25 11:40:00,22.62,22.64,22.61,22.63,849800.0,14.7757,14.7887,14.7691,14.7822,849800.0
2010-03-25 11:50:00,22.63,22.66,22.61,22.65,620100.0,14.7822,14.8018,14.7691,14.7953,620100.0
2010-03-25 12:00:00,22.65,22.66,22.61,22.62,832500.0,14.7953,14.8018,14.7691,14.7757,832500.0
2010-03-25 12:10:00,22.62,22.62,22.59,22.6,990100.0,14.7757,14.7757,14.7561,14.7626,990100.0
2010-03-25 12:20:00,22.61,22.61,22.58,22.58,465500.0,14.7691,14.7691,14.7495,14.7495,465500.0
2010-03-25 12:30:00,22.58,22.65,22.58,22.65,671500.0,14.7495,14.7953,14.7495,14.7953,671500.0
2010-03-25 12:40:00,22.65,22.65,22.6,22.65,1103400.0,14.7953,14.7953,14.7626,14.7953,1103400.0
2010-03-25 12:50:00,22.65,22.66,22.6,22.62,938400.0,14.7953,14.8018,14.7626,14.7757,938400.0
2010-03-25 13:00:00,22.62,22.64,22.59,22.64,557900.0,14.7757,14.7887,14.7561,14.7887,557900.0
2010-03-25 13:10:00,22.64,22.66,22.63,22.66,579100.0,14.7887,14.8018,14.7822,14.8018,579100.0
2010-03-25 13:20:00,22.65,22.69,22.63,22.67,1404600.0,14.7953,14.8214,14.7822,14.8083,1404600.0
2010-03-25 13:30:00,22.66,22.68,22.59,22.59,1414600.0,14.8018,14.8149,14.7561,14.7561,1414600.0
2010-03-25 13:40:00,22.59,22.6,22.53,22.54,1240000.0,14.7561,14.7626,14.7169,14.7234,1240000.0
2010-03-25 13:50:00,22.55,22.57,22.52,22.57,1668600.0,14.73,14.743,14.7104,14.743,1668600.0
2010-03-25 14:00:00,22.57,22.57,22.52,22.55,635200.0,14.743,14.743,14.7104,14.73,635200.0
2010-03-25 14:10:00,22.54,22.58,22.52,22.56,901600.0,14.7234,14.7495,14.7104,14.7365,901600.0
2010-03-25 14:20:00,22.57,22.57,22.45,22.46,1802100.0,14.743,14.743,14.6646,14.6712,1802100.0
2010-03-25 14:30:00,22.47,22.53,22.44,22.52,1364100.0,14.6777,14.7169,14.6581,14.7104,1364100.0
2010-03-25 14:40:00,22.53,22.53,22.42,22.45,1337100.0,14.7169,14.7169,14.645,14.6646,1337100.0
2010-03-25 14:50:00,22.44,22.49,22.4,22.45,1277800.0,14.6581,14.6908,14.632,14.6646,1277800.0
2010-03-25 15:00:00,22.45,22.56,22.45,22.52,1372000.0,14.6646,14.7365,14.6646,14.7104,1372000.0
2010-03-25 15:10:00,22.52,22.54,22.49,22.49,763600.0,14.7104,14.7234,14.6908,14.6908,763600.0
2010-03-25 15:20:00,22.5,22.5,22.43,22.43,550100.0,14.6973,14.6973,14.6516,14.6516,550100.0
2010-03-25 15:30:00,22.43,22.45,22.39,22.4,1815200.0,14.6516,14.6646,14.6254,14.632,1815200.0
2010-03-25 15:40:00,22.41,22.41,22.31,22.33,2405000.0,14.6385,14.6385,14.5732,14.5862,2405000.0
2010-03-25 15:50:00,22.33,22.39,22.31,22.35,3090600.0,14.5862,14.6254,14.5732,14.5993,3090600.0
2010-03-26 09:30:00,22.43,22.51,22.42,22.46,1396500.0,14.6516,14.7038,14.645,14.6712,1396500.0
2010-03-26 09:40:00,22.45,22.5,22.36,22.44,1370100.0,14.6646,14.6973,14.6058,14.6581,1370100.0
2010-03-26 09:50:00,22.44,22.49,22.39,22.41,1435800.0,14.6581,14.6908,14.6254,14.6385,1435800.0
2010-03-26 10:00:00,22.4,22.53,22.4,22.53,1570000.0,14.632,14.7169,14.632,14.7169,1570000.0
2010-03-26 10:10:00,22.52,22.53,22.49,22.52,1462300.0,14.7104,14.7169,14.6908,14.7104,1462300.0
2010-03-26 10:20:00,22.51,22.59,22.51,22.56,1254100.0,14.7038,14.7561,14.7038,14.7365,1254100.0
2010-03-26 10:30:00,22.56,22.58,22.5,22.51,910100.0,14.7365,14.7495,14.6973,14.7038,910100.0
2010-03-26 10:40:00,22.51,22.51,22.44,22.47,1051600.0,14.7038,14.7038,14.6581,14.6777,1051600.0
2010-03-26 10:50:00,22.47,22.5,22.37,22.4,1399700.0,14.6777,14.6973,14.6124,14.632,1399700.0
2010-03-26 11:00:00,22.4,22.42,22.37,22.38,960400.0,14.632,14.645,14.6124,14.6189,960400.0
2010-03-26 11:10:00,22.38,22.47,22.37,22.43,1050600.0,14.6189,14.6777,14.6124,14.6516,1050600.0
2010-03-26 11:20:00,22.43,22.47,22.42,22.45,1062800.0,14.6516,14.6777,14.645,14.6646,1062800.0
2010-03-26 11:30:00,22.45,22.46,22.42,22.43,654200.0,14.6646,14.6712,14.645,14.6516,654200.0
2010-03-26 11:40:00,22.44,22.44,22.4,22.41,660900.0,14.6581,14.6581,14.632,14.6385,660900.0
2010-03-26 11:50:00,22.41,22.44,22.38,22.41,623200.0,14.6385,14.6581,14.6189,14.6385,623200.0
2010-03-26 12:00:00,22.41,22.44,22.4,22.4,878400.0,14.6385,14.6581,14.632,14.632,878400.0
2010-03-26 12:10:00,22.4,22.41,22.37,22.38,567200.0,14.632,14.6385,14.6124,14.6189,567200.0
2010-03-26 12:20:00,22.39,22.39,22.3,22.3,985700.0,14.6254,14.6254,14.5666,14.5666,985700.0
2010-03-26 12:30:00,22.3,22.31,22.23,22.28,1350300.0,14.5666,14.5732,14.5209,14.5536,1350300.0
2010-03-26 12:40:00,22.29,22.29,22.19,22.2,1498200.0,14.5601,14.5601,14.4948,14.5013,1498200.0
2010-03-26 12:50:00,22.21,22.27,22.19,22.23,1197700.0,14.5079,14.5471,14.4948,14.5209,1197700.0
2010-03-26 13:00:00,22.22,22.26,22.07,22.09,2511400.0,14.5144,14.5405,14.4164,14.4295,2511400.0
2010-03-26 13:10:00,22.09,22.2,22.08,22.19,1152800.0,14.4295,14.5013,14.4229,14.4948,1152800.0
2010-03-26 13:20:00,22.19,22.24,22.18,22.22,571500.0,14.4948,14.5275,14.4883,14.5144,571500.0
2010-03-26 13:30:00,22.21,22.26,22.18,22.23,792600.0,14.5079,14.5405,14.4883,14.5209,792600.0
2010-03-26 13:40:00,22.23,22.27,22.22,22.22,822100.0,14.5209,14.5471,14.5144,14.5144,822100.0
2010-03-26 13:50:00,22.22,22.25,22.2,22.23,666300.0,14.5144,14.534,14.5013,14.5209,666300.0
2010-03-26 14:00:00,22.24,22.28,22.18,22.27,1067900.0,14.5275,14.5536,14.4883,14.5471,1067900.0
2010-03-26 14:10:00,22.27,22.3,22.25,22.29,1016500.0,14.5471,14.5666,14.534,14.5601,1016500.0
2010-03-26 14:20:00,22.28,22.33,22.25,22.31,657900.0,14.5536,14.5862,14.534,14.5732,657900.0
2010-03-26 14:30:00,22.32,22.33,22.29,22.3,548800.0,14.5797,14.5862,14.5601,14.5666,548800.0
2010-03-26 14:40:00,22.3,22.32,22.26,22.28,750900.0,14.5666,14.5797,14.5405,14.5536,750900.0
2010-03-26 14:50:00,22.27,22.29,22.24,22.25,832400.0,14.5471,14.5601,14.5275,14.534,832400.0
2010-03-26 15:00:00,22.25,22.29,22.23,22.24,729200.0,14.534,14.5601,14.5209,14.5275,729200.0
2010-03-26 15:10:00,22.23,22.26,22.23,22.25,690400.0,14.5209,14.5405,14.5209,14.534,690400.0
2010-03-26 15:20:00,22.25,22.26,22.17,22.17,1068600.0,14.534,14.5405,14.4817,14.4817,1068600.0
2010-03-26 15:30:00,22.18,22.23,22.17,22.22,1632200.0,14.4883,14.5209,14.4817,14.5144,1632200.0
2010-03-26 15:40:00,22.22,22.25,22.21,22.23,1660400.0,14.5144,14.534,14.5079,14.5209,1660400.0
2010-03-26 15:50:00,22.23,22.27,22.22,22.23,2546400.0,14.5209,14.5471,14.5144,14.5209,2546400.0
2010-03-29 09:30:00,22.41,22.47,22.37,22.45,2292700.0,14.6385,14.6777,14.6124,14.6646,2292700.0
2010-03-29 09:40:00,22.45,22.49,22.4,22.47,1311800.0,14.6646,14.6908,14.632,14.6777,1311800.0
2010-03-29 09:50:00,22.48,22.49,22.41,22.42,1510800.0,14.6842,14.6908,14.6385,14.645,1510800.0
2010-03-29 10:00:00,22.42,22.42,22.35,22.39,1695800.0,14.645,14.645,14.5993,14.6254,1695800.0
2010-03-29 10:10:00,22.39,22.4,22.36,22.37,1166700.0,14.6254,14.632,14.6058,14.6124,1166700.0
2010-03-29 10:20:00,22.37,22.39,22.33,22.36,1110100.0,14.6124,14.6254,14.5862,14.6058,1110100.0
2010-03-29 10:30:00,22.36,22.41,22.31,22.38,1477900.0,14.6058,14.6385,14.5732,14.6189,1477900.0
2010-03-29 10:40:00,22.38,22.4,22.35,22.35,1115900.0,14.6189,14.632,14.5993,14.5993,1115900.0
2010-03-29 10:50:00,22.36,22.38,22.32,22.36,734800.0,14.6058,14.6189,14.5797,14.6058,734800.0
2010-03-29 11:00:00,22.37,22.38,22.33,22.34,575700.0,14.6124,14.6189,14.5862,14.5928,575700.0
2010-03-29 11:10:00,22.34,22.36,22.32,22.35,729200.0,14.5928,14.6058,14.5797,14.5993,729200.0
2010-03-29 11:20:00,22.36,22.4,22.34,22.38,627100.0,14.6058,14.632,14.5928,14.6189,627100.0
2010-03-29 11:30:00,22.39,22.4,22.36,22.4,498700.0,14.6254,14.632,14.6058,14.632,498700.0
2010-03-29 11:40:00,22.4,22.4,22.38,22.38,332700.0,14.632,14.632,14.6189,14.6189,332700.0
2010-03-29 11:50:00,22.38,22.39,22.35,22.39,332600.0,14.6189,14.6254,14.5993,14.6254,332600.0
2010-03-29 12:00:00,22.39,22.39,22.35,22.35,632000.0,14.6254,14.6254,14.5993,14.5993,632000.0
2010-03-29 12:10:00,22.35,22.39,22.35,22.35,664000.0,14.5993,14.6254,14.5993,14.5993,664000.0
2010-03-29 12:20:00,22.36,22.36,22.32,22.35,380000.0,14.6058,14.6058,14.5797,14.5993,380000.0
2010-03-29 12:30:00,22.34,22.37,22.34,22.34,365300.0,14.5928,14.6124,14.5928,14.5928,365300.0
2010-03-29 12:40:00,22.34,22.35,22.31,22.34,562600.0,14.5928,14.5993,14.5732,14.5928,562600.0
2010-03-29 12:50:00,22.34,22.35,22.3,22.31,687600.0,14.5928,14.5993,14.5666,14.5732,687600.0
2010-03-29 13:00:00,22.31,22.35,22.31,22.34,574900.0,14.5732,14.5993,14.5732,14.5928,574900.0
2010-03-29 13:10:00,22.35,22.37,22.33,22.33,456900.0,14.5993,14.6124,14.5862,14.5862,456900.0
2010-03-29 13:20:00,22.33,22.36,22.33,22.34,649900.0,14.5862,14.6058,14.5862,14.5928,649900.0
2010-03-29 13:30:00,22.33,22.36,22.3,22.31,630500.0,14.5862,14.6058,14.5666,14.5732,630500.0
2010-03-29 13:40:00,22.31,22.33,22.3,22.32,521800.0,14.5732,14.5862,14.5666,14.5797,521800.0
2010-03-29 13:50:00,22.32,22.33,22.3,22.3,727900.0,14.5797,14.5862,14.5666,14.5666,727900.0
2010-03-29 14:00:00,22.31,22.34,22.29,22.33,638400.0,14.5732,14.5928,14.5601,14.5862,638400.0
2010-03-29 14:10:00,22.32,22.33,22.29,22.3,805200.0,14.5797,14.5862,14.5601,14.5666,805200.0
2010-03-29 14:20:00,22.3,22.31,22.26,22.28,781700.0,14.5666,14.5732,14.5405,14.5536,781700.0
2010-03-29 14:30:00,22.27,22.3,22.26,22.27,957900.0,14.5471,14.5666,14.5405,14.5471,957900.0
2010-03-29 14:40:00,22.28,22.3,22.26,22.29,578200.0,14.5536,14.5666,14.5405,14.5601,578200.0
2010-03-29 14:50:00,22.28,22.33,22.28,22.33,1103600.0,14.5536,14.5862,14.5536,14.5862,1103600.0
2010-03-29 15:00:00,22.33,22.35,22.31,22.34,919800.0,14.5862,14.5993,14.5732,14.5928,919800.0
2010-03-29 15:10:00,22.34,22.34,22.29,22.31,680500.0,14.5928,14.5928,14.5601,14.5732,680500.0
2010-03-29 15:20:00,22.31,22.32,22.3,22.31,335800.0,14.5732,14.5797,14.5666,14.5732,335800.0
2010-03-29 15:30:00,22.31,22.32,22.31,22.32,515300.0,14.5732,14.5797,14.5732,14.5797,515300.0
2010-03-29 15:40:00,22.32,22.35,22.29,22.32,1703100.0,14.5797,14.5993,14.5601,14.5797,1703100.0
2010-03-29 15:50:00,22.31,22.34,22.31,22.34,1357500.0,14.5732,14.5928,14.5732,14.5928,1357500.0
2010-03-30 09:30:00,22.39,22.4,22.3,22.37,1118100.0,14.6254,14.632,14.5666,14.6124,1118100.0
2010-03-30 09:40:00,22.37,22.48,22.36,22.47,1895600.0,14.6124,14.6842,14.6058,14.6777,1895600.0
2010-03-30 09:50:00,22.47,22.54,22.45,22.49,1539400.0,14.6777,14.7234,14.6646,14.6908,1539400.0
2010-03-30 10:00:00,22.49,22.52,22.45,22.47,1376800.0,14.6908,14.7104,14.6646,14.6777,1376800.0
2010-03-30 10:10:00,22.46,22.47,22.4,22.4,908500.0,14.6712,14.6777,14.632,14.632,908500.0
2010-03-30 10:20:00,22.4,22.43,22.33,22.36,1961800.0,14.632,14.6516,14.5862,14.6058,1961800.0
2010-03-30 10:30:00,22.35,22.39,22.34,22.39,1281700.0,14.5993,14.6254,14.5928,14.6254,1281700.0
2010-03-30 10:40:00,22.39,22.42,22.34,22.35,1128700.0,14.6254,14.645,14.5928,14.5993,1128700.0
2010-03-30 10:50:00,22.35,22.38,22.32,22.33,1045800.0,14.5993,14.6189,14.5797,14.5862,1045800.0
2010-03-30 11:00:00,22.33,22.34,22.18,22.25,2159300.0,14.5862,14.5928,14.4883,14.534,2159300.0
2010-03-30 11:10:00,22.24,22.26,22.19,22.24,1936700.0,14.5275,14.5405,14.4948,14.5275,1936700.0
2010-03-30 11:20:00,22.24,22.26,22.18,22.25,1587200.0,14.5275,14.5405,14.4883,14.534,1587200.0
2010-03-30 11:30:00,22.25,22.28,22.22,22.23,933200.0,14.534,14.5536,14.5144,14.5209,933200.0
2010-03-30 11:40:00,22.22,22.3,22.22,22.3,834700.0,14.5144,14.5666,14.5144,14.5666,834700.0
2010-03-30 11:50:00,22.3,22.3,22.25,22.28,596500.0,14.5666,14.5666,14.534,14.5536,596500.0
2010-03-30 12:00:00,22.29,22.3,22.25,22.26,490900.0,14.5601,14.5666,14.534,14.5405,490900.0
2010-03-30 12:10:00,22.26,22.27,22.24,22.24,448600.0,14.5405,14.5471,14.5275,14.5275,448600.0
2010-03-30 12:20:00,22.25,22.3,22.25,22.29,613100.0,14.534,14.5666,14.534,14.5601,613100.0
2010-03-30 12:30:00,22.3,22.31,22.28,22.29,537300.0,14.5666,14.5732,14.5536,14.5601,537300.0
2010-03-30 12:40:00,22.28,22.31,22.28,22.29,504100.0,14.5536,14.5732,14.5536,14.5601,504100.0
2010-03-30 12:50:00,22.28,22.31,22.28,22.3,464600.0,14.5536,14.5732,14.5536,14.5666,464600.0
2010-03-30 13:00:00,22.29,22.3,22.26,22.3,522600.0,14.5601,14.5666,14.5405,14.5666,522600.0
2010-03-30 13:10:00,22.3,22.31,22.27,22.28,451100.0,14.5666,14.5732,14.5471,14.5536,451100.0
2010-03-30 13:20:00,22.28,22.29,22.24,22.26,494800.0,14.5536,14.5601,14.5275,14.5405,494800.0
2010-03-30 13:30:00,22.26,22.28,22.24,22.25,382700.0,14.5405,14.5536,14.5275,14.534,382700.0
2010-03-30 13:40:00,22.24,22.25,22.21,22.24,386600.0,14.5275,14.534,14.5079,14.5275,386600.0
2010-03-30 13:50:00,22.25,22.27,22.24,22.24,496200.0,14.534,14.5471,14.5275,14.5275,496200.0
2010-03-30 14:00:00,22.24,22.26,22.23,22.25,614500.0,14.5275,14.5405,14.5209,14.534,614500.0
2010-03-30 14:10:00,22.25,22.3,22.25,22.26,540700.0,14.534,14.5666,14.534,14.5405,540700.0
2010-03-30 14:20:00,22.27,22.33,22.25,22.31,1019000.0,14.5471,14.5862,14.534,14.5732,1019000.0
2010-03-30 14:30:00,22.31,22.35,22.3,22.33,866000.0,14.5732,14.5993,14.5666,14.5862,866000.0
2010-03-30 14:40:00,22.33,22.35,22.33,22.33,387700.0,14.5862,14.5993,14.5862,14.5862,387700.0
2010-03-30 14:50:00,22.33,22.35,22.32,22.32,463900.0,14.5862,14.5993,14.5797,14.5797,463900.0
2010-03-30 15:00:00,22.33,22.34,22.31,22.31,515500.0,14.5862,14.5928,14.5732,14.5732,515500.0
2010-03-30 15:10:00,22.31,22.35,22.31,22.34,493500.0,14.5732,14.5993,14.5732,14.5928,493500.0
2010-03-30 15:20:00,22.34,22.35,22.31,22.35,596600.0,14.5928,14.5993,14.5732,14.5993,596600.0
2010-03-30 15:30:00,22.35,22.41,22.34,22.38,1351800.0,14.5993,14.6385,14.5928,14.6189,1351800.0
2010-03-30 15:40:00,22.38,22.39,22.34,22.36,1227400.0,14.6189,14.6254,14.5928,14.6058,1227400.0
2010-03-30 15:50:00,22.35,22.37,22.34,22.35,1178300.0,14.5993,14.6124,14.5928,14.5993,1178300.0
2010-03-31 09:30:00,22.32,22.48,22.32,22.44,2165900.0,14.5797,14.6842,14.5797,14.6581,2165900.0
2010-03-31 09:40:00,22.44,22.47,22.25,22.26,2079700.0,14.6581,14.6777,14.534,14.5405,2079700.0
2010-03-31 09:50:00,22.26,22.34,22.2,22.25,1473600.0,14.5405,14.5928,14.5013,14.534,1473600.0
2010-03-31 10:00:00,22.24,22.34,22.24,22.34,1065300.0,14.5275,14.5928,14.5275,14.5928,1065300.0
2010-03-31 10:10:00,22.34,22.34,22.27,22.33,694900.0,14.5928,14.5928,14.5471,14.5862,694900.0
2010-03-31 10:20:00,22.33,22.43,22.32,22.41,904500.0,14.5862,14.6516,14.5797,14.6385,904500.0
2010-03-31 10:30:00,22.4,22.48,22.38,22.46,1573600.0,14.632,14.6842,14.6189,14.6712,1573600.0
2010-03-31 10:40:00,22.46,22.47,22.41,22.45,2672300.0,14.6712,14.6777,14.6385,14.6646,2672300.0
2010-03-31 10:50:00,22.44,22.47,22.41,22.44,862000.0,14.6581,14.6777,14.6385,14.6581,862000.0
2010-03-31 11:00:00,22.45,22.45,22.35,22.37,777400.0,14.6646,14.6646,14.5993,14.6124,777400.0
2010-03-31 11:10:00,22.37,22.41,22.35,22.38,508100.0,14.6124,14.6385,14.5993,14.6189,508100.0
2010-03-31 11:20:00,22.39,22.43,22.37,22.43,441600.0,14.6254,14.6516,14.6124,14.6516,441600.0
2010-03-31 11:30:00,22.42,22.45,22.41,22.45,507400.0,14.645,14.6646,14.6385,14.6646,507400.0
2010-03-31 11:40:00,22.45,22.5,22.44,22.5,922900.0,14.6646,14.6973,14.6581,14.6973,922900.0
2010-03-31 11:50:00,22.5,22.5,22.44,22.5,907000.0,14.6973,14.6973,14.6581,14.6973,907000.0
2010-03-31 12:00:00,22.49,22.5,22.42,22.42,991700.0,14.6908,14.6973,14.645,14.645,991700.0
2010-03-31 12:10:00,22.42,22.45,22.41,22.44,424000.0,14.645,14.6646,14.6385,14.6581,424000.0
2010-03-31 12:20:00,22.44,22.46,22.39,22.4,579000.0,14.6581,14.6712,14.6254,14.632,579000.0
2010-03-31 12:30:00,22.39,22.44,22.37,22.42,511100.0,14.6254,14.6581,14.6124,14.645,511100.0
2010-03-31 12:40:00,22.42,22.43,22.36,22.37,521000.0,14.645,14.6516,14.6058,14.6124,521000.0
2010-03-31 12:50:00,22.38,22.4,22.37,22.37,482600.0,14.6189,14.632,14.6124,14.6124,482600.0
2010-03-31 13:00:00,22.37,22.39,22.36,22.37,435700.0,14.6124,14.6254,14.6058,14.6124,435700.0
2010-03-31 13:10:00,22.38,22.39,22.37,22.39,193600.0,14.6189,14.6254,14.6124,14.6254,193600.0
2010-03-31 13:20:00,22.39,22.42,22.36,22.42,399700.0,14.6254,14.645,14.6058,14.645,399700.0
2010-03-31 13:30:00,22.42,22.42,22.39,22.39,194700.0,14.645,14.645,14.6254,14.6254,194700.0
2010-03-31 13:40:00,22.4,22.42,22.38,22.42,455100.0,14.632,14.645,14.6189,14.645,455100.0
2010-03-31 13:50:00,22.42,22.43,22.4,22.41,343600.0,14.645,14.6516,14.632,14.6385,343600.0
2010-03-31 14:00:00,22.41,22.44,22.4,22.42,313300.0,14.6385,14.6581,14.632,14.645,313300.0
2010-03-31 14:10:00,22.42,22.44,22.39,22.39,384200.0,14.645,14.6581,14.6254,14.6254,384200.0
2010-03-31 14:20:00,22.4,22.42,22.38,22.4,412800.0,14.632,14.645,14.6189,14.632,412800.0
2010-03-31 14:30:00,22.41,22.42,22.39,22.39,1054000.0,14.6385,14.645,14.6254,14.6254,1054000.0
2010-03-31 14:40:00,22.39,22.4,22.28,22.28,1123700.0,14.6254,14.632,14.5536,14.5536,1123700.0
2010-03-31 14:50:00,22.28,22.3,22.26,22.27,946600.0,14.5536,14.5666,14.5405,14.5471,946600.0
2010-03-31 15:00:00,22.28,22.33,22.27,22.32,997900.0,14.5536,14.5862,14.5471,14.5797,997900.0
2010-03-31 15:10:00,22.32,22.33,22.28,22.3,805800.0,14.5797,14.5862,14.5536,14.5666,805800.0
2010-03-31 15:20:00,22.3,22.31,22.27,22.29,1156300.0,14.5666,14.5732,14.5471,14.5601,1156300.0
2010-03-31 15:30:00,22.28,22.31,22.27,22.28,1025200.0,14.5536,14.5732,14.5471,14.5536,1025200.0
2010-03-31 15:40:00,22.27,22.29,22.22,22.23,1446300.0,14.5471,14.5601,14.5144,14.5209,1446300.0
2010-03-31 15:50:00,22.23,22.3,22.21,22.27,4111800.0,14.5209,14.5666,14.5079,14.5471,4111800.0
2010-04-01 09:30:00,22.41,22.5,22.4,22.46,1997500.0,14.6385,14.6973,14.632,14.6712,1997500.0
2010-04-01 09:40:00,22.46,22.6,22.46,22.57,2271800.0,14.6712,14.7626,14.6712,14.743,2271800.0
2010-04-01 09:50:00,22.58,22.64,22.56,22.56,2012300.0,14.7495,14.7887,14.7365,14.7365,2012300.0
2010-04-01 10:00:00,22.57,22.63,22.52,22.56,1457500.0,14.743,14.7822,14.7104,14.7365,1457500.0
2010-04-01 10:10:00,22.55,22.61,22.51,22.52,1486400.0,14.73,14.7691,14.7038,14.7104,1486400.0
2010-04-01 10:20:00,22.52,22.55,22.48,22.54,2447700.0,14.7104,14.73,14.6842,14.7234,2447700.0
2010-04-01 10:30:00,22.54,22.55,22.47,22.54,872300.0,14.7234,14.73,14.6777,14.7234,872300.0
2010-04-01 10:40:00,22.54,22.55,22.48,22.49,967100.0,14.7234,14.73,14.6842,14.6908,967100.0
2010-04-01 10:50:00,22.5,22.52,22.46,22.49,1050800.0,14.6973,14.7104,14.6712,14.6908,1050800.0
2010-04-01 11:00:00,22.49,22.49,22.45,22.45,675400.0,14.6908,14.6908,14.6646,14.6646,675400.0
2010-04-01 11:10:00,22.45,22.47,22.39,22.39,1058100.0,14.6646,14.6777,14.6254,14.6254,1058100.0
2010-04-01 11:20:00,22.39,22.45,22.38,22.44,837500.0,14.6254,14.6646,14.6189,14.6581,837500.0
2010-04-01 11:30:00,22.44,22.45,22.42,22.43,789800.0,14.6581,14.6646,14.645,14.6516,789800.0
2010-04-01 11:40:00,22.44,22.45,22.42,22.44,378300.0,14.6581,14.6646,14.645,14.6581,378300.0
2010-04-01 11:50:00,22.44,22.46,22.42,22.42,548200.0,14.6581,14.6712,14.645,14.645,548200.0
2010-04-01 12:00:00,22.42,22.44,22.41,22.43,572500.0,14.645,14.6581,14.6385,14.6516,572500.0
2010-04-01 12:10:00,22.43,22.44,22.35,22.36,881800.0,14.6516,14.6581,14.5993,14.6058,881800.0
2010-04-01 12:20:00,22.36,22.37,22.31,22.33,1118100.0,14.6058,14.6124,14.5732,14.5862,1118100.0
2010-04-01 12:30:00,22.33,22.36,22.33,22.36,676900.0,14.5862,14.6058,14.5862,14.6058,676900.0
2010-04-01 12:40:00,22.35,22.39,22.34,22.39,391400.0,14.5993,14.6254,14.5928,14.6254,391400.0
2010-04-01 12:50:00,22.39,22.42,22.38,22.38,1093500.0,14.6254,14.645,14.6189,14.6189,1093500.0
2010-04-01 13:00:00,22.39,22.45,22.38,22.41,367200.0,14.6254,14.6646,14.6189,14.6385,367200.0
2010-04-01 13:10:00,22.41,22.43,22.4,22.41,461600.0,14.6385,14.6516,14.632,14.6385,461600.0
2010-04-01 13:20:00,22.42,22.43,22.41,22.42,431800.0,14.645,14.6516,14.6385,14.645,431800.0
2010-04-01 13:30:00,22.42,22.44,22.4,22.44,484000.0,14.645,14.6581,14.632,14.6581,484000.0
2010-04-01 13:40:00,22.44,22.44,22.29,22.3,1423500.0,14.6581,14.6581,14.5601,14.5666,1423500.0
2010-04-01 13:50:00,22.31,22.31,22.24,22.26,1427300.0,14.5732,14.5732,14.5275,14.5405,1427300.0
2010-04-01 14:00:00,22.25,22.3,22.24,22.3,1432900.0,14.534,14.5666,14.5275,14.5666,1432900.0
2010-04-01 14:10:00,22.29,22.34,22.28,22.34,924700.0,14.5601,14.5928,14.5536,14.5928,924700.0
2010-04-01 14:20:00,22.34,22.34,22.27,22.27,1428900.0,14.5928,14.5928,14.5471,14.5471,1428900.0
2010-04-01 14:30:00,22.27,22.3,22.2,22.22,1409400.0,14.5471,14.5666,14.5013,14.5144,1409400.0
2010-04-01 14:40:00,22.22,22.26,22.2,22.25,1343700.0,14.5144,14.5405,14.5013,14.534,1343700.0
2010-04-01 14:50:00,22.25,22.28,22.23,22.27,684000.0,14.534,14.5536,14.5209,14.5471,684000.0
2010-04-01 15:00:00,22.28,22.3,22.24,22.29,1539700.0,14.5536,14.5666,14.5275,14.5601,1539700.0
2010-04-01 15:10:00,22.28,22.32,22.28,22.28,886400.0,14.5536,14.5797,14.5536,14.5536,886400.0
2010-04-01 15:20:00,22.29,22.33,22.28,22.3,854900.0,14.5601,14.5862,14.5536,14.5666,854900.0
2010-04-01 15:30:00,22.29,22.35,22.29,22.32,1148200.0,14.5601,14.5993,14.5601,14.5797,1148200.0
2010-04-01 15:40:00,22.32,22.36,22.31,22.34,1048800.0,14.5797,14.6058,14.5732,14.5928,1048800.0
2010-04-01 15:50:00,22.33,22.39,22.32,22.39,2114600.0,14.5862,14.6254,14.5797,14.6254,2114600.0
2010-04-05 09:30:00,22.48,22.51,22.34,22.44,2225200.0,14.6842,14.7038,14.5928,14.6581,2225200.0
2010-04-05 09:40:00,22.43,22.5,22.42,22.49,1391600.0,14.6516,14.6973,14.645,14.6908,1391600.0
2010-04-05 09:50:00,22.48,22.6,22.48,22.56,1629000.0,14.6842,14.7626,14.6842,14.7365,1629000.0
2010-04-05 10:00:00,22.56,22.6,22.54,22.56,1483700.0,14.7365,14.7626,14.7234,14.7365,1483700.0
2010-04-05 10:10:00,22.56,22.59,22.54,22.56,1298000.0,14.7365,14.7561,14.7234,14.7365,1298000.0
2010-04-05 10:20:00,22.57,22.63,22.56,22.58,1168100.0,14.743,14.7822,14.7365,14.7495,1168100.0
2010-04-05 10:30:00,22.57,22.64,22.57,22.61,1121300.0,14.743,14.7887,14.743,14.7691,1121300.0
2010-04-05 10:40:00,22.6,22.65,22.59,22.62,1002600.0,14.7626,14.7953,14.7561,14.7757,1002600.0
2010-04-05 10:50:00,22.62,22.65,22.58,22.58,1531300.0,14.7757,14.7953,14.7495,14.7495,1531300.0
2010-04-05 11:00:00,22.59,22.62,22.55,22.59,1320600.0,14.7561,14.7757,14.73,14.7561,1320600.0
2010-04-05 11:10:00,22.6,22.61,22.57,22.6,713600.0,14.7626,14.7691,14.743,14.7626,713600.0
2010-04-05 11:20:00,22.6,22.63,22.59,22.62,477600.0,14.7626,14.7822,14.7561,14.7757,477600.0
2010-04-05 11:30:00,22.62,22.63,22.59,22.6,823900.0,14.7757,14.7822,14.7561,14.7626,823900.0
2010-04-05 11:40:00,22.59,22.62,22.58,22.61,567500.0,14.7561,14.7757,14.7495,14.7691,567500.0
2010-04-05 11:50:00,22.61,22.63,22.6,22.61,453700.0,14.7691,14.7822,14.7626,14.7691,453700.0
2010-04-05 12:00:00,22.61,22.62,22.59,22.6,552700.0,14.7691,14.7757,14.7561,14.7626,552700.0
2010-04-05 12:10:00,22.59,22.61,22.55,22.56,505300.0,14.7561,14.7691,14.73,14.7365,505300.0
2010-04-05 12:20:00,22.55,22.58,22.55,22.57,561000.0,14.73,14.7495,14.73,14.743,561000.0
2010-04-05 12:30:00,22.57,22.59,22.56,22.58,618400.0,14.743,14.7561,14.7365,14.7495,618400.0
2010-04-05 12:40:00,22.58,22.6,22.57,22.59,619500.0,14.7495,14.7626,14.743,14.7561,619500.0
2010-04-05 12:50:00,22.59,22.62,22.58,22.6,485200.0,14.7561,14.7757,14.7495,14.7626,485200.0
2010-04-05 13:00:00,22.61,22.62,22.57,22.59,660600.0,14.7691,14.7757,14.743,14.7561,660600.0
2010-04-05 13:10:00,22.58,22.61,22.57,22.6,535300.0,14.7495,14.7691,14.743,14.7626,535300.0
2010-04-05 13:20:00,22.61,22.62,22.59,22.61,421000.0,14.7691,14.7757,14.7561,14.7691,421000.0
2010-04-05 13:30:00,22.61,22.62,22.57,22.58,487000.0,14.7691,14.7757,14.743,14.7495,487000.0
2010-04-05 13:40:00,22.57,22.59,22.55,22.55,715100.0,14.743,14.7561,14.73,14.73,715100.0
2010-04-05 13:50:00,22.55,22.57,22.55,22.56,581300.0,14.73,14.743,14.73,14.7365,581300.0
2010-04-05 14:00:00,22.56,22.57,22.54,22.57,337700.0,14.7365,14.743,14.7234,14.743,337700.0
2010-04-05 14:10:00,22.57,22.58,22.55,22.58,488600.0,14.743,14.7495,14.73,14.7495,488600.0
2010-04-05 14:20:00,22.58,22.61,22.57,22.6,501200.0,14.7495,14.7691,14.743,14.7626,501200.0
2010-04-05 14:30:00,22.59,22.63,22.59,22.61,705300.0,14.7561,14.7822,14.7561,14.7691,705300.0
2010-04-05 14:40:00,22.62,22.63,22.61,22.63,459900.0,14.7757,14.7822,14.7691,14.7822,459900.0
2010-04-05 14:50:00,22.62,22.63,22.58,22.58,775500.0,14.7757,14.7822,14.7495,14.7495,775500.0
2010-04-05 15:00:00,22.58,22.6,22.55,22.55,636800.0,14.7495,14.7626,14.73,14.73,636800.0
2010-04-05 15:10:00,22.55,22.6,22.55,22.59,638300.0,14.73,14.7626,14.73,14.7561,638300.0
2010-04-05 15:20:00,22.6,22.62,22.59,22.6,548700.0,14.7626,14.7757,14.7561,14.7626,548700.0
2010-04-05 15:30:00,22.6,22.61,22.55,22.56,666300.0,14.7626,14.7691,14.73,14.7365,666300.0
2010-04-05 15:40:00,22.56,22.58,22.54,22.56,1449100.0,14.7365,14.7495,14.7234,14.7365,1449100.0
2010-04-05 15:50:00,22.56,22.59,22.55,22.59,1701600.0,14.7365,14.7561,14.73,14.7561,1701600.0
2010-04-06 09:30:00,22.45,22.46,22.35,22.4,2767300.0,14.6646,14.6712,14.5993,14.632,2767300.0
2010-04-06 09:40:00,22.4,22.42,22.3,22.33,2010000.0,14.632,14.645,14.5666,14.5862,2010000.0
2010-04-06 09:50:00,22.33,22.34,22.29,22.3,2329800.0,14.5862,14.5928,14.5601,14.5666,2329800.0
2010-04-06 10:00:00,22.3,22.34,22.26,22.34,2343000.0,14.5666,14.5928,14.5405,14.5928,2343000.0
2010-04-06 10:10:00,22.33,22.38,22.32,22.33,2072000.0,14.5862,14.6189,14.5797,14.5862,2072000.0
2010-04-06 10:20:00,22.34,22.35,22.31,22.35,1059900.0,14.5928,14.5993,14.5732,14.5993,1059900.0
2010-04-06 10:30:00,22.35,22.36,22.3,22.31,1385300.0,14.5993,14.6058,14.5666,14.5732,1385300.0
2010-04-06 10:40:00,22.31,22.34,22.29,22.3,1138700.0,14.5732,14.5928,14.5601,14.5666,1138700.0
2010-04-06 10:50:00,22.29,22.34,22.29,22.32,1109400.0,14.5601,14.5928,14.5601,14.5797,1109400.0
2010-04-06 11:00:00,22.33,22.35,22.31,22.34,689900.0,14.5862,14.5993,14.5732,14.5928,689900.0
2010-04-06 11:10:00,22.33,22.36,22.32,22.35,788300.0,14.5862,14.6058,14.5797,14.5993,788300.0
2010-04-06 11:20:00,22.35,22.42,22.35,22.4,1107100.0,14.5993,14.645,14.5993,14.632,1107100.0
2010-04-06 11:30:00,22.39,22.42,22.38,22.4,774100.0,14.6254,14.645,14.6189,14.632,774100.0
2010-04-06 11:40:00,22.39,22.41,22.38,22.39,377100.0,14.6254,14.6385,14.6189,14.6254,377100.0
2010-04-06 11:50:00,22.39,22.4,22.37,22.4,524400.0,14.6254,14.632,14.6124,14.632,524400.0
2010-04-06 12:00:00,22.39,22.4,22.35,22.36,1565400.0,14.6254,14.632,14.5993,14.6058,1565400.0
2010-04-06 12:10:00,22.37,22.37,22.34,22.36,645300.0,14.6124,14.6124,14.5928,14.6058,645300.0
2010-04-06 12:20:00,22.37,22.38,22.36,22.38,532500.0,14.6124,14.6189,14.6058,14.6189,532500.0
2010-04-06 12:30:00,22.37,22.38,22.32,22.33,1097500.0,14.6124,14.6189,14.5797,14.5862,1097500.0
2010-04-06 12:40:00,22.33,22.33,22.29,22.3,1881000.0,14.5862,14.5862,14.5601,14.5666,1881000.0
2010-04-06 12:50:00,22.3,22.32,22.28,22.31,1671700.0,14.5666,14.5797,14.5536,14.5732,1671700.0
2010-04-06 13:00:00,22.32,22.34,22.31,22.32,896300.0,14.5797,14.5928,14.5732,14.5797,896300.0
2010-04-06 13:10:00,22.33,22.33,22.28,22.28,940400.0,14.5862,14.5862,14.5536,14.5536,940400.0
2010-04-06 13:20:00,22.28,22.33,22.28,22.31,576400.0,14.5536,14.5862,14.5536,14.5732,576400.0
2010-04-06 13:30:00,22.32,22.33,22.3,22.32,461200.0,14.5797,14.5862,14.5666,14.5797,461200.0
2010-04-06 13:40:00,22.31,22.32,22.3,22.31,740100.0,14.5732,14.5797,14.5666,14.5732,740100.0
2010-04-06 13:50:00,22.31,22.35,22.31,22.34,868800.0,14.5732,14.5993,14.5732,14.5928,868800.0
2010-04-06 14:00:00,22.33,22.38,22.33,22.37,1207900.0,14.5862,14.6189,14.5862,14.6124,1207900.0
2010-04-06 14:10:00,22.38,22.43,22.35,22.43,1416100.0,14.6189,14.6516,14.5993,14.6516,1416100.0
2010-04-06 14:20:00,22.43,22.46,22.42,22.45,1016100.0,14.6516,14.6712,14.645,14.6646,1016100.0
2010-04-06 14:30:00,22.45,22.48,22.44,22.47,813500.0,14.6646,14.6842,14.6581,14.6777,813500.0
2010-04-06 14:40:00,22.48,22.48,22.43,22.43,916600.0,14.6842,14.6842,14.6516,14.6516,916600.0
2010-04-06 14:50:00,22.44,22.45,22.42,22.44,567000.0,14.6581,14.6646,14.645,14.6581,567000.0
2010-04-06 15:00:00,22.44,22.45,22.42,22.42,605000.0,14.6581,14.6646,14.645,14.645,605000.0
2010-04-06 15:10:00,22.42,22.44,22.39,22.4,724100.0,14.645,14.6581,14.6254,14.632,724100.0
2010-04-06 15:20:00,22.41,22.41,22.36,22.36,724500.0,14.6385,14.6385,14.6058,14.6058,724500.0
2010-04-06 15:30:00,22.37,22.44,22.36,22.42,1047700.0,14.6124,14.6581,14.6058,14.645,1047700.0
2010-04-06 15:40:00,22.41,22.44,22.4,22.42,1108600.0,14.6385,14.6581,14.632,14.645,1108600.0
2010-04-06 15:50:00,22.41,22.43,22.4,22.41,1840500.0,14.6385,14.6516,14.632,14.6385,1840500.0
2010-04-07 09:30:00,22.42,22.43,22.25,22.3,4487000.0,14.645,14.6516,14.534,14.5666,4487000.0
2010-04-07 09:40:00,22.31,22.36,22.29,22.3,2161100.0,14.5732,14.6058,14.5601,14.5666,2161100.0
2010-04-07 09:50:00,22.31,22.36,22.3,22.36,1837600.0,14.5732,14.6058,14.5666,14.6058,1837600.0
2010-04-07 10:00:00,22.36,22.43,22.31,22.43,1552500.0,14.6058,14.6516,14.5732,14.6516,1552500.0
2010-04-07 10:10:00,22.43,22.51,22.43,22.49,2245000.0,14.6516,14.7038,14.6516,14.6908,2245000.0
2010-04-07 10:20:00,22.49,22.49,22.44,22.44,935400.0,14.6908,14.6908,14.6581,14.6581,935400.0
2010-04-07 10:30:00,22.44,22.48,22.41,22.45,1229200.0,14.6581,14.6842,14.6385,14.6646,1229200.0
2010-04-07 10:40:00,22.45,22.46,22.32,22.36,1996600.0,14.6646,14.6712,14.5797,14.6058,1996600.0
2010-04-07 10:50:00,22.35,22.4,22.33,22.36,1451900.0,14.5993,14.632,14.5862,14.6058,1451900.0
2010-04-07 11:00:00,22.36,22.4,22.31,22.4,1662200.0,14.6058,14.632,14.5732,14.632,1662200.0
2010-04-07 11:10:00,22.4,22.43,22.36,22.4,1290700.0,14.632,14.6516,14.6058,14.632,1290700.0
2010-04-07 11:20:00,22.4,22.41,22.35,22.4,2141700.0,14.632,14.6385,14.5993,14.632,2141700.0
2010-04-07 11:30:00,22.4,22.4,22.35,22.37,1162900.0,14.632,14.632,14.5993,14.6124,1162900.0
2010-04-07 11:40:00,22.36,22.41,22.35,22.41,764800.0,14.6058,14.6385,14.5993,14.6385,764800.0
2010-04-07 11:50:00,22.4,22.44,22.4,22.41,1083400.0,14.632,14.6581,14.632,14.6385,1083400.0
2010-04-07 12:00:00,22.41,22.44,22.4,22.43,562200.0,14.6385,14.6581,14.632,14.6516,562200.0
2010-04-07 12:10:00,22.43,22.48,22.42,22.47,1175700.0,14.6516,14.6842,14.645,14.6777,1175700.0
2010-04-07 12:20:00,22.47,22.48,22.45,22.45,690900.0,14.6777,14.6842,14.6646,14.6646,690900.0
2010-04-07 12:30:00,22.45,22.48,22.44,22.47,409500.0,14.6646,14.6842,14.6581,14.6777,409500.0
2010-04-07 12:40:00,22.47,22.49,22.47,22.48,582900.0,14.6777,14.6908,14.6777,14.6842,582900.0
2010-04-07 12:50:00,22.48,22.53,22.48,22.53,851800.0,14.6842,14.7169,14.6842,14.7169,851800.0
2010-04-07 13:00:00,22.53,22.65,22.52,22.58,2669100.0,14.7169,14.7953,14.7104,14.7495,2669100.0
2010-04-07 13:10:00,22.58,22.64,22.58,22.62,1660400.0,14.7495,14.7887,14.7495,14.7757,1660400.0
2010-04-07 13:20:00,22.61,22.68,22.61,22.64,1158100.0,14.7691,14.8149,14.7691,14.7887,1158100.0
2010-04-07 13:30:00,22.64,22.65,22.58,22.58,674800.0,14.7887,14.7953,14.7495,14.7495,674800.0
2010-04-07 13:40:00,22.58,22.6,22.53,22.56,1000000.0,14.7495,14.7626,14.7169,14.7365,1000000.0
2010-04-07 13:50:00,22.56,22.59,22.54,22.58,882500.0,14.7365,14.7561,14.7234,14.7495,882500.0
2010-04-07 14:00:00,22.58,22.58,22.52,22.56,882600.0,14.7495,14.7495,14.7104,14.7365,882600.0
2010-04-07 14:10:00,22.56,22.58,22.51,22.52,1474000.0,14.7365,14.7495,14.7038,14.7104,1474000.0
2010-04-07 14:20:00,22.51,22.52,22.47,22.49,1353100.0,14.7038,14.7104,14.6777,14.6908,1353100.0
2010-04-07 14:30:00,22.49,22.54,22.45,22.51,1690400.0,14.6908,14.7234,14.6646,14.7038,1690400.0
2010-04-07 14:40:00,22.51,22.53,22.47,22.5,954000.0,14.7038,14.7169,14.6777,14.6973,954000.0
2010-04-07 14:50:00,22.5,22.52,22.45,22.47,1104000.0,14.6973,14.7104,14.6646,14.6777,1104000.0
2010-04-07 15:00:00,22.47,22.48,22.38,22.38,2254500.0,14.6777,14.6842,14.6189,14.6189,2254500.0
2010-04-07 15:10:00,22.38,22.41,22.31,22.41,2344600.0,14.6189,14.6385,14.5732,14.6385,2344600.0
2010-04-07 15:20:00,22.41,22.42,22.37,22.39,864800.0,14.6385,14.645,14.6124,14.6254,864800.0
2010-04-07 15:30:00,22.39,22.46,22.36,22.44,1375300.0,14.6254,14.6712,14.6058,14.6581,1375300.0
2010-04-07 15:40:00,22.45,22.45,22.39,22.41,1335400.0,14.6646,14.6646,14.6254,14.6385,1335400.0
2010-04-07 15:50:00,22.41,22.46,22.4,22.44,2546300.0,14.6385,14.6712,14.632,14.6581,2546300.0
2010-04-08 09:30:00,22.38,22.39,22.26,22.27,1935300.0,14.6189,14.6254,14.5405,14.5471,1935300.0
2010-04-08 09:40:00,22.27,22.27,22.21,22.23,1987400.0,14.5471,14.5471,14.5079,14.5209,1987400.0
2010-04-08 09:50:00,22.23,22.29,22.17,22.2,2203400.0,14.5209,14.5601,14.4817,14.5013,2203400.0
2010-04-08 10:00:00,22.2,22.25,22.17,22.17,1966400.0,14.5013,14.534,14.4817,14.4817,1966400.0
2010-04-08 10:10:00,22.17,22.23,22.16,22.22,1454500.0,14.4817,14.5209,14.4752,14.5144,1454500.0
2010-04-08 10:20:00,22.23,22.26,22.21,22.25,1274800.0,14.5209,14.5405,14.5079,14.534,1274800.0
2010-04-08 10:30:00,22.25,22.26,22.2,22.2,989200.0,14.534,14.5405,14.5013,14.5013,989200.0
2010-04-08 10:40:00,22.2,22.24,22.19,22.23,2057700.0,14.5013,14.5275,14.4948,14.5209,2057700.0
2010-04-08 10:50:00,22.24,22.24,22.21,22.23,739100.0,14.5275,14.5275,14.5079,14.5209,739100.0
2010-04-08 11:00:00,22.22,22.32,22.22,22.3,1669200.0,14.5144,14.5797,14.5144,14.5666,1669200.0
2010-04-08 11:10:00,22.29,22.3,22.22,22.22,568600.0,14.5601,14.5666,14.5144,14.5144,568600.0
2010-04-08 11:20:00,22.22,22.23,22.2,22.2,917700.0,14.5144,14.5209,14.5013,14.5013,917700.0
2010-04-08 11:30:00,22.21,22.25,22.2,22.25,609700.0,14.5079,14.534,14.5013,14.534,609700.0
2010-04-08 11:40:00,22.25,22.3,22.22,22.29,1032400.0,14.534,14.5666,14.5144,14.5601,1032400.0
2010-04-08 11:50:00,22.29,22.31,22.25,22.27,849500.0,14.5601,14.5732,14.534,14.5471,849500.0
2010-04-08 12:00:00,22.27,22.28,22.24,22.27,481600.0,14.5471,14.5536,14.5275,14.5471,481600.0
2010-04-08 12:10:00,22.26,22.3,22.24,22.29,608800.0,14.5405,14.5666,14.5275,14.5601,608800.0
2010-04-08 12:20:00,22.28,22.34,22.28,22.32,890700.0,14.5536,14.5928,14.5536,14.5797,890700.0
2010-04-08 12:30:00,22.32,22.33,22.29,22.33,687600.0,14.5797,14.5862,14.5601,14.5862,687600.0
2010-04-08 12:40:00,22.33,22.35,22.32,22.32,342200.0,14.5862,14.5993,14.5797,14.5797,342200.0
2010-04-08 12:50:00,22.33,22.35,22.32,22.35,309900.0,14.5862,14.5993,14.5797,14.5993,309900.0
2010-04-08 13:00:00,22.34,22.39,22.32,22.33,782000.0,14.5928,14.6254,14.5797,14.5862,782000.0
2010-04-08 13:10:00,22.32,22.34,22.31,22.31,468600.0,14.5797,14.5928,14.5732,14.5732,468600.0
2010-04-08 13:20:00,22.32,22.35,22.3,22.33,603500.0,14.5797,14.5993,14.5666,14.5862,603500.0
2010-04-08 13:30:00,22.33,22.36,22.32,22.36,686000.0,14.5862,14.6058,14.5797,14.6058,686000.0
2010-04-08 13:40:00,22.36,22.37,22.33,22.35,638400.0,14.6058,14.6124,14.5862,14.5993,638400.0
2010-04-08 13:50:00,22.34,22.36,22.31,22.32,576800.0,14.5928,14.6058,14.5732,14.5797,576800.0
2010-04-08 14:00:00,22.33,22.34,22.32,22.33,329200.0,14.5862,14.5928,14.5797,14.5862,329200.0
2010-04-08 14:10:00,22.32,22.36,22.31,22.36,513300.0,14.5797,14.6058,14.5732,14.6058,513300.0
2010-04-08 14:20:00,22.35,22.38,22.34,22.36,609300.0,14.5993,14.6189,14.5928,14.6058,609300.0
2010-04-08 14:30:00,22.36,22.37,22.31,22.33,603900.0,14.6058,14.6124,14.5732,14.5862,603900.0
2010-04-08 14:40:00,22.33,22.37,22.32,22.36,1010200.0,14.5862,14.6124,14.5797,14.6058,1010200.0
2010-04-08 14:50:00,22.36,22.38,22.34,22.36,718000.0,14.6058,14.6189,14.5928,14.6058,718000.0
2010-04-08 15:00:00,22.36,22.38,22.34,22.35,789800.0,14.6058,14.6189,14.5928,14.5993,789800.0
2010-04-08 15:10:00,22.34,22.35,22.31,22.34,641900.0,14.5928,14.5993,14.5732,14.5928,641900.0
2010-04-08 15:20:00,22.34,22.39,22.34,22.38,983300.0,14.5928,14.6254,14.5928,14.6189,983300.0
2010-04-08 15:30:00,22.38,22.41,22.37,22.38,1022600.0,14.6189,14.6385,14.6124,14.6189,1022600.0
2010-04-08 15:40:00,22.38,22.38,22.34,22.35,1084800.0,14.6189,14.6189,14.5928,14.5993,1084800.0
2010-04-08 15:50:00,22.35,22.35,22.3,22.31,2479600.0,14.5993,14.5993,14.5666,14.5732,2479600.0
2010-04-09 09:30:00,22.39,22.5,22.38,22.46,2656600.0,14.6254,14.6973,14.6189,14.6712,2656600.0
2010-04-09 09:40:00,22.47,22.49,22.37,22.38,1397300.0,14.6777,14.6908,14.6124,14.6189,1397300.0
2010-04-09 09:50:00,22.37,22.49,22.36,22.48,1790700.0,14.6124,14.6908,14.6058,14.6842,1790700.0
2010-04-09 10:00:00,22.48,22.5,22.46,22.47,1569500.0,14.6842,14.6973,14.6712,14.6777,1569500.0
2010-04-09 10:10:00,22.47,22.48,22.45,22.46,1063800.0,14.6777,14.6842,14.6646,14.6712,1063800.0
2010-04-09 10:20:00,22.46,22.48,22.42,22.45,1783300.0,14.6712,14.6842,14.645,14.6646,1783300.0
2010-04-09 10:30:00,22.45,22.48,22.41,22.47,1769600.0,14.6646,14.6842,14.6385,14.6777,1769600.0
2010-04-09 10:40:00,22.46,22.49,22.45,22.46,1073200.0,14.6712,14.6908,14.6646,14.6712,1073200.0
2010-04-09 10:50:00,22.45,22.48,22.45,22.45,752200.0,14.6646,14.6842,14.6646,14.6646,752200.0
2010-04-09 11:00:00,22.45,22.48,22.45,22.46,774500.0,14.6646,14.6842,14.6646,14.6712,774500.0
2010-04-09 11:10:00,22.47,22.47,22.44,22.47,850300.0,14.6777,14.6777,14.6581,14.6777,850300.0
2010-04-09 11:20:00,22.46,22.48,22.45,22.48,1267300.0,14.6712,14.6842,14.6646,14.6842,1267300.0
2010-04-09 11:30:00,22.48,22.48,22.45,22.47,1181400.0,14.6842,14.6842,14.6646,14.6777,1181400.0
2010-04-09 11:40:00,22.46,22.47,22.45,22.47,679300.0,14.6712,14.6777,14.6646,14.6777,679300.0
2010-04-09 11:50:00,22.47,22.47,22.42,22.43,1081800.0,14.6777,14.6777,14.645,14.6516,1081800.0
2010-04-09 12:00:00,22.43,22.48,22.43,22.47,580400.0,14.6516,14.6842,14.6516,14.6777,580400.0
2010-04-09 12:10:00,22.48,22.48,22.46,22.48,1323400.0,14.6842,14.6842,14.6712,14.6842,1323400.0
2010-04-09 12:20:00,22.48,22.5,22.47,22.49,1773000.0,14.6842,14.6973,14.6777,14.6908,1773000.0
2010-04-09 12:30:00,22.48,22.49,22.47,22.48,468000.0,14.6842,14.6908,14.6777,14.6842,468000.0
2010-04-09 12:40:00,22.48,22.5,22.46,22.46,521700.0,14.6842,14.6973,14.6712,14.6712,521700.0
2010-04-09 12:50:00,22.46,22.48,22.46,22.48,384200.0,14.6712,14.6842,14.6712,14.6842,384200.0
2010-04-09 13:00:00,22.48,22.49,22.44,22.45,780300.0,14.6842,14.6908,14.6581,14.6646,780300.0
2010-04-09 13:10:00,22.45,22.48,22.44,22.47,560900.0,14.6646,14.6842,14.6581,14.6777,560900.0
2010-04-09 13:20:00,22.46,22.48,22.45,22.46,678100.0,14.6712,14.6842,14.6646,14.6712,678100.0
2010-04-09 13:30:00,22.47,22.49,22.46,22.49,584100.0,14.6777,14.6908,14.6712,14.6908,584100.0
2010-04-09 13:40:00,22.49,22.5,22.48,22.49,501400.0,14.6908,14.6973,14.6842,14.6908,501400.0
2010-04-09 13:50:00,22.48,22.49,22.44,22.45,764300.0,14.6842,14.6908,14.6581,14.6646,764300.0
2010-04-09 14:00:00,22.44,22.45,22.42,22.45,1037100.0,14.6581,14.6646,14.645,14.6646,1037100.0
2010-04-09 14:10:00,22.44,22.45,22.42,22.44,434700.0,14.6581,14.6646,14.645,14.6581,434700.0
2010-04-09 14:20:00,22.43,22.44,22.4,22.4,1181200.0,14.6516,14.6581,14.632,14.632,1181200.0
2010-04-09 14:30:00,22.41,22.43,22.39,22.42,897800.0,14.6385,14.6516,14.6254,14.645,897800.0
2010-04-09 14:40:00,22.42,22.45,22.4,22.43,734100.0,14.645,14.6646,14.632,14.6516,734100.0
2010-04-09 14:50:00,22.43,22.43,22.38,22.39,1041700.0,14.6516,14.6516,14.6189,14.6254,1041700.0
2010-04-09 15:00:00,22.39,22.42,22.37,22.4,976800.0,14.6254,14.645,14.6124,14.632,976800.0
2010-04-09 15:10:00,22.39,22.44,22.39,22.43,694600.0,14.6254,14.6581,14.6254,14.6516,694600.0
2010-04-09 15:20:00,22.43,22.5,22.43,22.5,922900.0,14.6516,14.6973,14.6516,14.6973,922900.0
2010-04-09 15:30:00,22.5,22.5,22.45,22.49,1379100.0,14.6973,14.6973,14.6646,14.6908,1379100.0
2010-04-09 15:40:00,22.49,22.55,22.49,22.53,2157100.0,14.6908,14.73,14.6908,14.7169,2157100.0
2010-04-09 15:50:00,22.52,22.57,22.51,22.56,3497900.0,14.7104,14.743,14.7038,14.7365,3497900.0
2010-04-12 09:30:00,22.68,22.7,22.6,22.66,2561000.0,14.8149,14.8279,14.7626,14.8018,2561000.0
2010-04-12 09:40:00,22.66,22.68,22.55,22.57,2732100.0,14.8018,14.8149,14.73,14.743,2732100.0
2010-04-12 09:50:00,22.56,22.58,22.45,22.48,2012600.0,14.7365,14.7495,14.6646,14.6842,2012600.0
2010-04-12 10:00:00,22.48,22.57,22.44,22.54,1690400.0,14.6842,14.743,14.6581,14.7234,1690400.0
2010-04-12 10:10:00,22.53,22.58,22.51,22.53,1467500.0,14.7169,14.7495,14.7038,14.7169,1467500.0
2010-04-12 10:20:00,22.52,22.56,22.5,22.55,1467100.0,14.7104,14.7365,14.6973,14.73,1467100.0
2010-04-12 10:30:00,22.55,22.56,22.5,22.52,1159700.0,14.73,14.7365,14.6973,14.7104,1159700.0
2010-04-12 10:40:00,22.51,22.57,22.51,22.54,1141300.0,14.7038,14.743,14.7038,14.7234,1141300.0
2010-04-12 10:50:00,22.53,22.55,22.52,22.54,522500.0,14.7169,14.73,14.7104,14.7234,522500.0
2010-04-12 11:00:00,22.54,22.62,22.53,22.6,1039700.0,14.7234,14.7757,14.7169,14.7626,1039700.0
2010-04-12 11:10:00,22.61,22.62,22.55,22.57,802400.0,14.7691,14.7757,14.73,14.743,802400.0
2010-04-12 11:20:00,22.56,22.57,22.52,22.54,557300.0,14.7365,14.743,14.7104,14.7234,557300.0
2010-04-12 11:30:00,22.54,22.57,22.51,22.55,752800.0,14.7234,14.743,14.7038,14.73,752800.0
2010-04-12 11:40:00,22.55,22.59,22.54,22.55,532200.0,14.73,14.7561,14.7234,14.73,532200.0
2010-04-12 11:50:00,22.55,22.57,22.54,22.56,373400.0,14.73,14.743,14.7234,14.7365,373400.0
2010-04-12 12:00:00,22.57,22.57,22.52,22.55,586500.0,14.743,14.743,14.7104,14.73,586500.0
2010-04-12 12:10:00,22.55,22.57,22.53,22.55,421000.0,14.73,14.743,14.7169,14.73,421000.0
2010-04-12 12:20:00,22.54,22.56,22.53,22.55,479000.0,14.7234,14.7365,14.7169,14.73,479000.0
2010-04-12 12:30:00,22.55,22.56,22.53,22.54,302000.0,14.73,14.7365,14.7169,14.7234,302000.0
2010-04-12 12:40:00,22.53,22.61,22.53,22.59,941000.0,14.7169,14.7691,14.7169,14.7561,941000.0
2010-04-12 12:50:00,22.59,22.63,22.58,22.61,872500.0,14.7561,14.7822,14.7495,14.7691,872500.0
2010-04-12 13:00:00,22.61,22.65,22.61,22.63,1097600.0,14.7691,14.7953,14.7691,14.7822,1097600.0
2010-04-12 13:10:00,22.63,22.69,22.62,22.68,994600.0,14.7822,14.8214,14.7757,14.8149,994600.0
2010-04-12 13:20:00,22.68,22.68,22.65,22.66,598700.0,14.8149,14.8149,14.7953,14.8018,598700.0
2010-04-12 13:30:00,22.66,22.73,22.65,22.72,1117200.0,14.8018,14.8475,14.7953,14.841,1117200.0
2010-04-12 13:40:00,22.72,22.72,22.68,22.69,719700.0,14.841,14.841,14.8149,14.8214,719700.0
2010-04-12 13:50:00,22.7,22.71,22.63,22.64,1115500.0,14.8279,14.8345,14.7822,14.7887,1115500.0
2010-04-12 14:00:00,22.64,22.65,22.59,22.61,1138200.0,14.7887,14.7953,14.7561,14.7691,1138200.0
2010-04-12 14:10:00,22.6,22.61,22.55,22.56,1050100.0,14.7626,14.7691,14.73,14.7365,1050100.0
2010-04-12 14:20:00,22.56,22.56,22.53,22.54,1542100.0,14.7365,14.7365,14.7169,14.7234,1542100.0
2010-04-12 14:30:00,22.55,22.59,22.54,22.59,1009400.0,14.73,14.7561,14.7234,14.7561,1009400.0
2010-04-12 14:40:00,22.59,22.61,22.57,22.6,868100.0,14.7561,14.7691,14.743,14.7626,868100.0
2010-04-12 14:50:00,22.59,22.62,22.59,22.6,703900.0,14.7561,14.7757,14.7561,14.7626,703900.0
2010-04-12 15:00:00,22.6,22.61,22.56,22.59,731200.0,14.7626,14.7691,14.7365,14.7561,731200.0
2010-04-12 15:10:00,22.59,22.61,22.57,22.58,592700.0,14.7561,14.7691,14.743,14.7495,592700.0
2010-04-12 15:20:00,22.58,22.58,22.51,22.53,1583400.0,14.7495,14.7495,14.7038,14.7169,1583400.0
2010-04-12 15:30:00,22.53,22.54,22.52,22.52,1182300.0,14.7169,14.7234,14.7104,14.7104,1182300.0
2010-04-12 15:40:00,22.53,22.55,22.5,22.55,1516700.0,14.7169,14.73,14.6973,14.73,1516700.0
2010-04-12 15:50:00,22.55,22.56,22.52,22.54,4035200.0,14.73,14.7365,14.7104,14.7234,4035200.0
2010-04-13 09:30:00,22.65,22.69,22.58,22.63,3645100.0,14.7953,14.8214,14.7495,14.7822,3645100.0
2010-04-13 09:40:00,22.63,22.71,22.6,22.64,3257600.0,14.7822,14.8345,14.7626,14.7887,3257600.0
2010-04-13 09:50:00,22.63,22.68,22.63,22.67,2951700.0,14.7822,14.8149,14.7822,14.8083,2951700.0
2010-04-13 10:00:00,22.66,22.7,22.62,22.64,2097700.0,14.8018,14.8279,14.7757,14.7887,2097700.0
2010-04-13 10:10:00,22.64,22.67,22.63,22.65,2458100.0,14.7887,14.8083,14.7822,14.7953,2458100.0
2010-04-13 10:20:00,22.65,22.66,22.55,22.56,3483800.0,14.7953,14.8018,14.73,14.7365,3483800.0
2010-04-13 10:30:00,22.56,22.62,22.52,22.58,2556300.0,14.7365,14.7757,14.7104,14.7495,2556300.0
2010-04-13 10:40:00,22.59,22.61,22.55,22.58,1797100.0,14.7561,14.7691,14.73,14.7495,1797100.0
2010-04-13 10:50:00,22.58,22.61,22.48,22.51,2500200.0,14.7495,14.7691,14.6842,14.7038,2500200.0
2010-04-13 11:00:00,22.51,22.64,22.47,22.52,3113000.0,14.7038,14.7887,14.6777,14.7104,3113000.0
2010-04-13 11:10:00,22.53,22.56,22.49,22.56,1515300.0,14.7169,14.7365,14.6908,14.7365,1515300.0
2010-04-13 11:20:00,22.56,22.57,22.53,22.55,1538200.0,14.7365,14.743,14.7169,14.73,1538200.0
2010-04-13 11:30:00,22.55,22.6,22.53,22.58,1748800.0,14.73,14.7626,14.7169,14.7495,1748800.0
2010-04-13 11:40:00,22.58,22.59,22.55,22.57,924200.0,14.7495,14.7561,14.73,14.743,924200.0
2010-04-13 11:50:00,22.57,22.58,22.55,22.57,728200.0,14.743,14.7495,14.73,14.743,728200.0
2010-04-13 12:00:00,22.58,22.58,22.55,22.57,605300.0,14.7495,14.7495,14.73,14.743,605300.0
2010-04-13 12:10:00,22.58,22.63,22.56,22.61,1340700.0,14.7495,14.7822,14.7365,14.7691,1340700.0
2010-04-13 12:20:00,22.61,22.65,22.6,22.6,3583600.0,14.7691,14.7953,14.7626,14.7626,3583600.0
2010-04-13 12:30:00,22.61,22.62,22.58,22.6,2640200.0,14.7691,14.7757,14.7495,14.7626,2640200.0
2010-04-13 12:40:00,22.6,22.64,22.6,22.62,1585100.0,14.7626,14.7887,14.7626,14.7757,1585100.0
2010-04-13 12:50:00,22.62,22.69,22.62,22.68,1862300.0,14.7757,14.8214,14.7757,14.8149,1862300.0
2010-04-13 13:00:00,22.67,22.72,22.66,22.7,3513200.0,14.8083,14.841,14.8018,14.8279,3513200.0
2010-04-13 13:10:00,22.7,22.72,22.69,22.69,1523400.0,14.8279,14.841,14.8214,14.8214,1523400.0
2010-04-13 13:20:00,22.7,22.71,22.67,22.7,1762900.0,14.8279,14.8345,14.8083,14.8279,1762900.0
2010-04-13 13:30:00,22.7,22.74,22.68,22.69,2148400.0,14.8279,14.8541,14.8149,14.8214,2148400.0
2010-04-13 13:40:00,22.7,22.74,22.69,22.73,1702400.0,14.8279,14.8541,14.8214,14.8475,1702400.0
2010-04-13 13:50:00,22.73,22.74,22.69,22.71,1940100.0,14.8475,14.8541,14.8214,14.8345,1940100.0
2010-04-13 14:00:00,22.72,22.73,22.7,22.7,2652200.0,14.841,14.8475,14.8279,14.8279,2652200.0
2010-04-13 14:10:00,22.7,22.71,22.67,22.7,2251800.0,14.8279,14.8345,14.8083,14.8279,2251800.0
2010-04-13 14:20:00,22.71,22.74,22.7,22.72,1244500.0,14.8345,14.8541,14.8279,14.841,1244500.0
2010-04-13 14:30:00,22.72,22.74,22.67,22.68,2185100.0,14.841,14.8541,14.8083,14.8149,2185100.0
2010-04-13 14:40:00,22.68,22.69,22.63,22.68,2734400.0,14.8149,14.8214,14.7822,14.8149,2734400.0
2010-04-13 14:50:00,22.67,22.71,22.65,22.68,3302300.0,14.8083,14.8345,14.7953,14.8149,3302300.0
2010-04-13 15:00:00,22.68,22.69,22.65,22.67,1724100.0,14.8149,14.8214,14.7953,14.8083,1724100.0
2010-04-13 15:10:00,22.67,22.74,22.66,22.74,3624700.0,14.8083,14.8541,14.8018,14.8541,3624700.0
2010-04-13 15:20:00,22.74,22.77,22.7,22.73,4957300.0,14.8541,14.8737,14.8279,14.8475,4957300.0
2010-04-13 15:30:00,22.74,22.75,22.71,22.75,2787400.0,14.8541,14.8606,14.8345,14.8606,2787400.0
2010-04-13 15:40:00,22.74,22.8,22.74,22.77,4301800.0,14.8541,14.8933,14.8541,14.8737,4301800.0
2010-04-13 15:50:00,22.76,22.82,22.74,22.77,8295300.0,14.8671,14.9063,14.8541,14.8737,8295300.0
2010-04-14 09:30:00,23.57,23.65,23.36,23.48,18185700.0,15.3962,15.4485,15.2591,15.3374,18185700.0
2010-04-14 09:40:00,23.48,23.59,23.45,23.51,8296000.0,15.3374,15.4093,15.3178,15.357,8296000.0
2010-04-14 09:50:00,23.51,23.53,23.41,23.52,7039500.0,15.357,15.3701,15.2917,15.3636,7039500.0
2010-04-14 10:00:00,23.52,23.69,23.5,23.67,10102600.0,15.3636,15.4746,15.3505,15.4615,10102600.0
2010-04-14 10:10:00,23.67,23.67,23.45,23.52,8340000.0,15.4615,15.4615,15.3178,15.3636,8340000.0
2010-04-14 10:20:00,23.52,23.52,23.36,23.38,8229100.0,15.3636,15.3636,15.2591,15.2721,8229100.0
2010-04-14 10:30:00,23.38,23.42,23.27,23.37,8990100.0,15.2721,15.2982,15.2003,15.2656,8990100.0
2010-04-14 10:40:00,23.37,23.43,23.36,23.39,3879500.0,15.2656,15.3048,15.2591,15.2786,3879500.0
2010-04-14 10:50:00,23.39,23.48,23.37,23.48,4785600.0,15.2786,15.3374,15.2656,15.3374,4785600.0
2010-04-14 11:00:00,23.47,23.58,23.47,23.51,6707900.0,15.3309,15.4028,15.3309,15.357,6707900.0
2010-04-14 11:10:00,23.52,23.55,23.48,23.49,2542900.0,15.3636,15.3832,15.3374,15.344,2542900.0
2010-04-14 11:20:00,23.5,23.5,23.46,23.47,2462800.0,15.3505,15.3505,15.3244,15.3309,2462800.0
2010-04-14 11:30:00,23.47,23.48,23.4,23.48,2875800.0,15.3309,15.3374,15.2852,15.3374,2875800.0
2010-04-14 11:40:00,23.47,23.48,23.44,23.44,1579800.0,15.3309,15.3374,15.3113,15.3113,1579800.0
2010-04-14 11:50:00,23.44,23.48,23.43,23.45,1373000.0,15.3113,15.3374,15.3048,15.3178,1373000.0
2010-04-14 12:00:00,23.46,23.49,23.44,23.47,1664900.0,15.3244,15.344,15.3113,15.3309,1664900.0
2010-04-14 12:10:00,23.48,23.49,23.45,23.47,1378300.0,15.3374,15.344,15.3178,15.3309,1378300.0
2010-04-14 12:20:00,23.47,23.5,23.46,23.48,2177000.0,15.3309,15.3505,15.3244,15.3374,2177000.0
2010-04-14 12:30:00,23.48,23.49,23.45,23.45,1737600.0,15.3374,15.344,15.3178,15.3178,1737600.0
2010-04-14 12:40:00,23.45,23.47,23.43,23.44,2458100.0,15.3178,15.3309,15.3048,15.3113,2458100.0
2010-04-14 12:50:00,23.45,23.45,23.39,23.42,1915100.0,15.3178,15.3178,15.2786,15.2982,1915100.0
2010-04-14 13:00:00,23.42,23.47,23.42,23.45,1385900.0,15.2982,15.3309,15.2982,15.3178,1385900.0
2010-04-14 13:10:00,23.45,23.48,23.44,23.48,1401300.0,15.3178,15.3374,15.3113,15.3374,1401300.0
2010-04-14 13:20:00,23.47,23.48,23.45,23.47,893100.0,15.3309,15.3374,15.3178,15.3309,893100.0
2010-04-14 13:30:00,23.47,23.48,23.46,23.47,1067000.0,15.3309,15.3374,15.3244,15.3309,1067000.0
2010-04-14 13:40:00,23.46,23.5,23.46,23.47,1482600.0,15.3244,15.3505,15.3244,15.3309,1482600.0
2010-04-14 13:50:00,23.48,23.48,23.41,23.42,1320800.0,15.3374,15.3374,15.2917,15.2982,1320800.0
2010-04-14 14:00:00,23.43,23.46,23.41,23.44,2260100.0,15.3048,15.3244,15.2917,15.3113,2260100.0
2010-04-14 14:10:00,23.44,23.46,23.43,23.44,1477000.0,15.3113,15.3244,15.3048,15.3113,1477000.0
2010-04-14 14:20:00,23.45,23.46,23.43,23.45,1394400.0,15.3178,15.3244,15.3048,15.3178,1394400.0
2010-04-14 14:30:00,23.46,23.48,23.45,23.48,1840900.0,15.3244,15.3374,15.3178,15.3374,1840900.0
2010-04-14 14:40:00,23.47,23.5,23.47,23.48,2389100.0,15.3309,15.3505,15.3309,15.3374,2389100.0
2010-04-14 14:50:00,23.48,23.49,23.44,23.46,2257200.0,15.3374,15.344,15.3113,15.3244,2257200.0
2010-04-14 15:00:00,23.47,23.47,23.45,23.45,1126400.0,15.3309,15.3309,15.3178,15.3178,1126400.0
2010-04-14 15:10:00,23.45,23.46,23.42,23.45,2009700.0,15.3178,15.3244,15.2982,15.3178,2009700.0
2010-04-14 15:20:00,23.45,23.48,23.44,23.48,2258200.0,15.3178,15.3374,15.3113,15.3374,2258200.0
2010-04-14 15:30:00,23.48,23.55,23.47,23.54,4033300.0,15.3374,15.3832,15.3309,15.3766,4033300.0
2010-04-14 15:40:00,23.55,23.6,23.52,23.54,5328700.0,15.3832,15.4158,15.3636,15.3766,5328700.0
2010-04-14 15:50:00,23.53,23.56,23.44,23.51,6533500.0,15.3701,15.3897,15.3113,15.357,6533500.0
2010-04-15 09:30:00,23.83,23.96,23.8,23.94,9883400.0,15.5661,15.651,15.5465,15.6379,9883400.0
2010-04-15 09:40:00,23.94,23.99,23.85,23.99,6605500.0,15.6379,15.6706,15.5791,15.6706,6605500.0
2010-04-15 09:50:00,23.99,24.01,23.96,23.97,6875900.0,15.6706,15.6836,15.651,15.6575,6875900.0
2010-04-15 10:00:00,23.97,24.06,23.9,24.06,5410400.0,15.6575,15.7163,15.6118,15.7163,5410400.0
2010-04-15 10:10:00,24.05,24.05,24.02,24.02,2382600.0,15.7098,15.7098,15.6902,15.6902,2382600.0
2010-04-15 10:20:00,24.03,24.18,24.02,24.15,5658300.0,15.6967,15.7947,15.6902,15.7751,5658300.0
2010-04-15 10:30:00,24.15,24.17,24.11,24.14,4232800.0,15.7751,15.7882,15.749,15.7686,4232800.0
2010-04-15 10:40:00,24.14,24.23,24.13,24.21,3124400.0,15.7686,15.8273,15.762,15.8143,3124400.0
2010-04-15 10:50:00,24.22,24.23,24.15,24.22,3351200.0,15.8208,15.8273,15.7751,15.8208,3351200.0
2010-04-15 11:00:00,24.22,24.25,24.2,24.24,3243100.0,15.8208,15.8404,15.8078,15.8339,3243100.0
2010-04-15 11:10:00,24.24,24.25,24.14,24.18,3077100.0,15.8339,15.8404,15.7686,15.7947,3077100.0
2010-04-15 11:20:00,24.17,24.21,24.15,24.17,2293400.0,15.7882,15.8143,15.7751,15.7882,2293400.0
2010-04-15 11:30:00,24.17,24.17,24.1,24.13,3382300.0,15.7882,15.7882,15.7424,15.762,3382300.0
2010-04-15 11:40:00,24.12,24.15,24.06,24.08,2860100.0,15.7555,15.7751,15.7163,15.7294,2860100.0
2010-04-15 11:50:00,24.09,24.14,24.06,24.11,1890800.0,15.7359,15.7686,15.7163,15.749,1890800.0
2010-04-15 12:00:00,24.11,24.14,24.06,24.13,1470100.0,15.749,15.7686,15.7163,15.762,1470100.0
2010-04-15 12:10:00,24.14,24.17,24.1,24.16,1489300.0,15.7686,15.7882,15.7424,15.7816,1489300.0
2010-04-15 12:20:00,24.16,24.17,24.13,24.15,1032200.0,15.7816,15.7882,15.762,15.7751,1032200.0
2010-04-15 12:30:00,24.15,24.19,24.14,24.16,994300.0,15.7751,15.8012,15.7686,15.7816,994300.0
2010-04-15 12:40:00,24.17,24.19,24.16,24.18,710400.0,15.7882,15.8012,15.7816,15.7947,710400.0
2010-04-15 12:50:00,24.18,24.2,24.17,24.2,987900.0,15.7947,15.8078,15.7882,15.8078,987900.0
2010-04-15 13:00:00,24.19,24.21,24.19,24.2,878000.0,15.8012,15.8143,15.8012,15.8078,878000.0
2010-04-15 13:10:00,24.21,24.24,24.2,24.24,1155700.0,15.8143,15.8339,15.8078,15.8339,1155700.0
2010-04-15 13:20:00,24.24,24.27,24.22,24.27,2966500.0,15.8339,15.8535,15.8208,15.8535,2966500.0
2010-04-15 13:30:00,24.27,24.28,24.25,24.27,1179800.0,15.8535,15.86,15.8404,15.8535,1179800.0
2010-04-15 13:40:00,24.28,24.28,24.25,24.28,988500.0,15.86,15.86,15.8404,15.86,988500.0
2010-04-15 13:50:00,24.27,24.28,24.24,24.26,1542200.0,15.8535,15.86,15.8339,15.8469,1542200.0
2010-04-15 14:00:00,24.26,24.27,24.21,24.23,1708800.0,15.8469,15.8535,15.8143,15.8273,1708800.0
2010-04-15 14:10:00,24.23,24.37,24.22,24.24,1071400.0,15.8273,15.9188,15.8208,15.8339,1071400.0
2010-04-15 14:20:00,24.24,24.26,24.23,24.25,969900.0,15.8339,15.8469,15.8273,15.8404,969900.0
2010-04-15 14:30:00,24.24,24.27,24.23,24.24,1059000.0,15.8339,15.8535,15.8273,15.8339,1059000.0
2010-04-15 14:40:00,24.23,24.25,24.21,24.24,1568700.0,15.8273,15.8404,15.8143,15.8339,1568700.0
2010-04-15 14:50:00,24.23,24.27,24.22,24.25,1367300.0,15.8273,15.8535,15.8208,15.8404,1367300.0
2010-04-15 15:00:00,24.25,24.25,24.2,24.22,2763900.0,15.8404,15.8404,15.8078,15.8208,2763900.0
2010-04-15 15:10:00,24.22,24.24,24.21,24.21,1159200.0,15.8208,15.8339,15.8143,15.8143,1159200.0
2010-04-15 15:20:00,24.22,24.25,24.21,24.22,1616600.0,15.8208,15.8404,15.8143,15.8208,1616600.0
2010-04-15 15:30:00,24.21,24.23,24.19,24.19,1926400.0,15.8143,15.8273,15.8012,15.8012,1926400.0
2010-04-15 15:40:00,24.19,24.26,24.19,24.26,2395400.0,15.8012,15.8469,15.8012,15.8469,2395400.0
2010-04-15 15:50:00,24.26,24.26,24.19,24.21,5457400.0,15.8469,15.8469,15.8012,15.8143,5457400.0
2010-04-16 09:30:00,24.06,24.08,23.97,24.01,8738700.0,15.7163,15.7294,15.6575,15.6836,8738700.0
2010-04-16 09:40:00,24.01,24.09,23.97,24.02,4556000.0,15.6836,15.7359,15.6575,15.6902,4556000.0
2010-04-16 09:50:00,24.01,24.05,23.99,24.01,3127400.0,15.6836,15.7098,15.6706,15.6836,3127400.0
2010-04-16 10:00:00,24.01,24.12,23.99,24.1,3096600.0,15.6836,15.7555,15.6706,15.7424,3096600.0
2010-04-16 10:10:00,24.1,24.16,24.06,24.14,3073800.0,15.7424,15.7816,15.7163,15.7686,3073800.0
2010-04-16 10:20:00,24.14,24.16,24.05,24.07,2249900.0,15.7686,15.7816,15.7098,15.7228,2249900.0
2010-04-16 10:30:00,24.06,24.11,24.02,24.02,3036600.0,15.7163,15.749,15.6902,15.6902,3036600.0
2010-04-16 10:40:00,24.02,24.1,23.96,23.97,3433500.0,15.6902,15.7424,15.651,15.6575,3433500.0
2010-04-16 10:50:00,23.96,24.0,23.89,23.94,3875800.0,15.651,15.6771,15.6053,15.6379,3875800.0
2010-04-16 11:00:00,23.94,23.97,23.89,23.9,2453400.0,15.6379,15.6575,15.6053,15.6118,2453400.0
2010-04-16 11:10:00,23.9,23.93,23.8,23.81,3024000.0,15.6118,15.6314,15.5465,15.553,3024000.0
2010-04-16 11:20:00,23.81,23.92,23.8,23.9,3042400.0,15.553,15.6249,15.5465,15.6118,3042400.0
2010-04-16 11:30:00,23.91,23.92,23.85,23.88,2646000.0,15.6183,15.6249,15.5791,15.5987,2646000.0
2010-04-16 11:40:00,23.88,23.92,23.85,23.88,1967400.0,15.5987,15.6249,15.5791,15.5987,1967400.0
2010-04-16 11:50:00,23.88,23.9,23.81,23.88,2238900.0,15.5987,15.6118,15.553,15.5987,2238900.0
2010-04-16 12:00:00,23.87,23.88,23.77,23.79,2382800.0,15.5922,15.5987,15.5269,15.5399,2382800.0
2010-04-16 12:10:00,23.79,23.87,23.78,23.86,1852800.0,15.5399,15.5922,15.5334,15.5857,1852800.0
2010-04-16 12:20:00,23.87,23.92,23.86,23.9,2374000.0,15.5922,15.6249,15.5857,15.6118,2374000.0
2010-04-16 12:30:00,23.89,23.91,23.78,23.82,2533600.0,15.6053,15.6183,15.5334,15.5595,2533600.0
2010-04-16 12:40:00,23.81,23.9,23.81,23.89,1396500.0,15.553,15.6118,15.553,15.6053,1396500.0
2010-04-16 12:50:00,23.89,23.9,23.87,23.88,1189700.0,15.6053,15.6118,15.5922,15.5987,1189700.0
2010-04-16 13:00:00,23.88,23.94,23.87,23.93,2290600.0,15.5987,15.6379,15.5922,15.6314,2290600.0
2010-04-16 13:10:00,23.94,23.94,23.86,23.92,1368400.0,15.6379,15.6379,15.5857,15.6249,1368400.0
2010-04-16 13:20:00,23.92,23.94,23.9,23.92,962800.0,15.6249,15.6379,15.6118,15.6249,962800.0
2010-04-16 13:30:00,23.92,23.94,23.89,23.93,1282600.0,15.6249,15.6379,15.6053,15.6314,1282600.0
2010-04-16 13:40:00,23.92,23.94,23.91,23.94,1212200.0,15.6249,15.6379,15.6183,15.6379,1212200.0
2010-04-16 13:50:00,23.93,23.97,23.91,23.97,1076000.0,15.6314,15.6575,15.6183,15.6575,1076000.0
2010-04-16 14:00:00,23.97,24.04,23.95,24.01,2159500.0,15.6575,15.7032,15.6444,15.6836,2159500.0
2010-04-16 14:10:00,24.01,24.05,23.98,24.0,1427600.0,15.6836,15.7098,15.664,15.6771,1427600.0
2010-04-16 14:20:00,24.0,24.04,23.99,24.01,1701600.0,15.6771,15.7032,15.6706,15.6836,1701600.0
2010-04-16 14:30:00,24.01,24.04,23.98,23.99,1394800.0,15.6836,15.7032,15.664,15.6706,1394800.0
2010-04-16 14:40:00,23.98,24.04,23.98,24.0,1571300.0,15.664,15.7032,15.664,15.6771,1571300.0
2010-04-16 14:50:00,24.0,24.0,23.95,23.95,1156300.0,15.6771,15.6771,15.6444,15.6444,1156300.0
2010-04-16 15:00:00,23.96,23.97,23.91,23.97,2231200.0,15.651,15.6575,15.6183,15.6575,2231200.0
2010-04-16 15:10:00,23.97,23.99,23.93,23.94,1961400.0,15.6575,15.6706,15.6314,15.6379,1961400.0
2010-04-16 15:20:00,23.94,23.95,23.92,23.93,1451300.0,15.6379,15.6444,15.6249,15.6314,1451300.0
2010-04-16 15:30:00,23.93,23.98,23.91,23.97,2027100.0,15.6314,15.664,15.6183,15.6575,2027100.0
2010-04-16 15:40:00,23.98,24.02,23.96,23.98,2541500.0,15.664,15.6902,15.651,15.664,2541500.0
2010-04-16 15:50:00,23.98,23.99,23.91,23.92,6215900.0,15.664,15.6706,15.6183,15.6249,6215900.0
2010-04-19 09:30:00,23.91,24.04,23.81,24.01,4163800.0,15.6183,15.7032,15.553,15.6836,4163800.0
2010-04-19 09:40:00,24.0,24.03,23.88,23.93,3005300.0,15.6771,15.6967,15.5987,15.6314,3005300.0
2010-04-19 09:50:00,23.92,24.02,23.9,23.92,3002000.0,15.6249,15.6902,15.6118,15.6249,3002000.0
2010-04-19 10:00:00,23.92,23.96,23.88,23.93,2033300.0,15.6249,15.651,15.5987,15.6314,2033300.0
2010-04-19 10:10:00,23.93,23.94,23.85,23.86,2363900.0,15.6314,15.6379,15.5791,15.5857,2363900.0
2010-04-19 10:20:00,23.86,23.88,23.7,23.73,3608700.0,15.5857,15.5987,15.4811,15.5007,3608700.0
2010-04-19 10:30:00,23.72,23.75,23.66,23.75,2579500.0,15.4942,15.5138,15.455,15.5138,2579500.0
2010-04-19 10:40:00,23.75,23.77,23.71,23.72,1335700.0,15.5138,15.5269,15.4877,15.4942,1335700.0
2010-04-19 10:50:00,23.72,23.74,23.7,23.73,1342100.0,15.4942,15.5073,15.4811,15.5007,1342100.0
2010-04-19 11:00:00,23.72,23.75,23.68,23.69,1391300.0,15.4942,15.5138,15.4681,15.4746,1391300.0
2010-04-19 11:10:00,23.69,23.73,23.67,23.71,1403700.0,15.4746,15.5007,15.4615,15.4877,1403700.0
2010-04-19 11:20:00,23.71,23.74,23.68,23.73,1511700.0,15.4877,15.5073,15.4681,15.5007,1511700.0
2010-04-19 11:30:00,23.72,23.75,23.7,23.73,774900.0,15.4942,15.5138,15.4811,15.5007,774900.0
2010-04-19 11:40:00,23.74,23.76,23.7,23.71,1314800.0,15.5073,15.5203,15.4811,15.4877,1314800.0
2010-04-19 11:50:00,23.72,23.72,23.6,23.64,2517000.0,15.4942,15.4942,15.4158,15.442,2517000.0
2010-04-19 12:00:00,23.64,23.69,23.63,23.64,1339500.0,15.442,15.4746,15.4354,15.442,1339500.0
2010-04-19 12:10:00,23.64,23.65,23.54,23.55,2577400.0,15.442,15.4485,15.3766,15.3832,2577400.0
2010-04-19 12:20:00,23.55,23.6,23.54,23.57,1381300.0,15.3832,15.4158,15.3766,15.3962,1381300.0
2010-04-19 12:30:00,23.58,23.58,23.55,23.58,1056100.0,15.4028,15.4028,15.3832,15.4028,1056100.0
2010-04-19 12:40:00,23.58,23.65,23.57,23.65,995100.0,15.4028,15.4485,15.3962,15.4485,995100.0
2010-04-19 12:50:00,23.65,23.66,23.61,23.65,1036800.0,15.4485,15.455,15.4224,15.4485,1036800.0
2010-04-19 13:00:00,23.65,23.67,23.63,23.66,866100.0,15.4485,15.4615,15.4354,15.455,866100.0
2010-04-19 13:10:00,23.66,23.69,23.65,23.68,814200.0,15.455,15.4746,15.4485,15.4681,814200.0
2010-04-19 13:20:00,23.67,23.74,23.67,23.72,1299700.0,15.4615,15.5073,15.4615,15.4942,1299700.0
2010-04-19 13:30:00,23.72,23.74,23.7,23.73,1140200.0,15.4942,15.5073,15.4811,15.5007,1140200.0
2010-04-19 13:40:00,23.73,23.76,23.71,23.71,960200.0,15.5007,15.5203,15.4877,15.4877,960200.0
2010-04-19 13:50:00,23.71,23.73,23.69,23.72,888400.0,15.4877,15.5007,15.4746,15.4942,888400.0
2010-04-19 14:00:00,23.71,23.79,23.69,23.76,1157800.0,15.4877,15.5399,15.4746,15.5203,1157800.0
2010-04-19 14:10:00,23.77,23.89,23.71,23.86,1502500.0,15.5269,15.6053,15.4877,15.5857,1502500.0
2010-04-19 14:20:00,23.87,23.88,23.82,23.85,1619400.0,15.5922,15.5987,15.5595,15.5791,1619400.0
2010-04-19 14:30:00,23.86,23.89,23.83,23.87,1041000.0,15.5857,15.6053,15.5661,15.5922,1041000.0
2010-04-19 14:40:00,23.86,23.89,23.81,23.82,1568000.0,15.5857,15.6053,15.553,15.5595,1568000.0
2010-04-19 14:50:00,23.81,23.88,23.8,23.86,1460300.0,15.553,15.5987,15.5465,15.5857,1460300.0
2010-04-19 15:00:00,23.86,23.96,23.85,23.94,2648500.0,15.5857,15.651,15.5791,15.6379,2648500.0
2010-04-19 15:10:00,23.94,23.95,23.9,23.9,1751100.0,15.6379,15.6444,15.6118,15.6118,1751100.0
2010-04-19 15:20:00,23.9,23.95,23.89,23.93,2275600.0,15.6118,15.6444,15.6053,15.6314,2275600.0
2010-04-19 15:30:00,23.94,23.99,23.93,23.96,2022500.0,15.6379,15.6706,15.6314,15.651,2022500.0
2010-04-19 15:40:00,23.95,24.0,23.94,23.98,1946700.0,15.6444,15.6771,15.6379,15.664,1946700.0
2010-04-19 15:50:00,23.99,24.0,23.97,24.0,2900300.0,15.6706,15.6771,15.6575,15.6771,2900300.0
2010-04-20 09:30:00,24.2,24.25,24.09,24.15,4010300.0,15.8078,15.8404,15.7359,15.7751,4010300.0
2010-04-20 09:40:00,24.14,24.17,24.05,24.09,2537500.0,15.7686,15.7882,15.7098,15.7359,2537500.0
2010-04-20 09:50:00,24.09,24.15,24.06,24.11,1792600.0,15.7359,15.7751,15.7163,15.749,1792600.0
2010-04-20 10:00:00,24.11,24.16,24.03,24.06,2599000.0,15.749,15.7816,15.6967,15.7163,2599000.0
2010-04-20 10:10:00,24.06,24.1,23.97,23.99,1859500.0,15.7163,15.7424,15.6575,15.6706,1859500.0
2010-04-20 10:20:00,23.99,24.0,23.91,23.93,4559800.0,15.6706,15.6771,15.6183,15.6314,4559800.0
2010-04-20 10:30:00,23.94,23.96,23.9,23.96,1656500.0,15.6379,15.651,15.6118,15.651,1656500.0
2010-04-20 10:40:00,23.95,24.0,23.95,23.97,1885000.0,15.6444,15.6771,15.6444,15.6575,1885000.0
2010-04-20 10:50:00,23.97,24.0,23.95,23.99,1640000.0,15.6575,15.6771,15.6444,15.6706,1640000.0
2010-04-20 11:00:00,23.99,24.09,23.98,24.08,5634800.0,15.6706,15.7359,15.664,15.7294,5634800.0
2010-04-20 11:10:00,24.08,24.09,24.03,24.04,1253800.0,15.7294,15.7359,15.6967,15.7032,1253800.0
2010-04-20 11:20:00,24.04,24.09,24.02,24.08,1739900.0,15.7032,15.7359,15.6902,15.7294,1739900.0
2010-04-20 11:30:00,24.09,24.15,24.08,24.1,2347200.0,15.7359,15.7751,15.7294,15.7424,2347200.0
2010-04-20 11:40:00,24.1,24.1,24.05,24.06,1073500.0,15.7424,15.7424,15.7098,15.7163,1073500.0
2010-04-20 11:50:00,24.06,24.1,24.05,24.07,1242400.0,15.7163,15.7424,15.7098,15.7228,1242400.0
2010-04-20 12:00:00,24.06,24.1,24.05,24.09,977900.0,15.7163,15.7424,15.7098,15.7359,977900.0
2010-04-20 12:10:00,24.09,24.15,24.08,24.13,2310900.0,15.7359,15.7751,15.7294,15.762,2310900.0
2010-04-20 12:20:00,24.13,24.14,24.06,24.07,880000.0,15.762,15.7686,15.7163,15.7228,880000.0
2010-04-20 12:30:00,24.08,24.08,24.07,24.08,800800.0,15.7294,15.7294,15.7228,15.7294,800800.0
2010-04-20 12:40:00,24.08,24.09,24.05,24.05,1020400.0,15.7294,15.7359,15.7098,15.7098,1020400.0
2010-04-20 12:50:00,24.06,24.07,24.04,24.07,566600.0,15.7163,15.7228,15.7032,15.7228,566600.0
2010-04-20 13:00:00,24.07,24.08,24.06,24.06,453200.0,15.7228,15.7294,15.7163,15.7163,453200.0
2010-04-20 13:10:00,24.06,24.08,24.02,24.07,703400.0,15.7163,15.7294,15.6902,15.7228,703400.0
2010-04-20 13:20:00,24.07,24.09,24.06,24.08,430000.0,15.7228,15.7359,15.7163,15.7294,430000.0
2010-04-20 13:30:00,24.08,24.1,24.05,24.08,788200.0,15.7294,15.7424,15.7098,15.7294,788200.0
2010-04-20 13:40:00,24.08,24.1,24.07,24.08,1335800.0,15.7294,15.7424,15.7228,15.7294,1335800.0
2010-04-20 13:50:00,24.08,24.09,24.06,24.07,628700.0,15.7294,15.7359,15.7163,15.7228,628700.0
2010-04-20 14:00:00,24.07,24.09,24.05,24.06,945500.0,15.7228,15.7359,15.7098,15.7163,945500.0
2010-04-20 14:10:00,24.06,24.11,24.05,24.09,1122200.0,15.7163,15.749,15.7098,15.7359,1122200.0
2010-04-20 14:20:00,24.1,24.11,24.08,24.09,1173300.0,15.7424,15.749,15.7294,15.7359,1173300.0
2010-04-20 14:30:00,24.09,24.11,24.07,24.09,935300.0,15.7359,15.749,15.7228,15.7359,935300.0
2010-04-20 14:40:00,24.09,24.12,24.08,24.11,829600.0,15.7359,15.7555,15.7294,15.749,829600.0
2010-04-20 14:50:00,24.12,24.13,24.1,24.11,705600.0,15.7555,15.762,15.7424,15.749,705600.0
2010-04-20 15:00:00,24.11,24.13,24.08,24.1,1377000.0,15.749,15.762,15.7294,15.7424,1377000.0
2010-04-20 15:10:00,24.09,24.12,24.09,24.1,1159700.0,15.7359,15.7555,15.7359,15.7424,1159700.0
2010-04-20 15:20:00,24.1,24.14,24.09,24.12,1081900.0,15.7424,15.7686,15.7359,15.7555,1081900.0
2010-04-20 15:30:00,24.13,24.14,24.12,24.13,970200.0,15.762,15.7686,15.7555,15.762,970200.0
2010-04-20 15:40:00,24.13,24.17,24.12,24.16,1650800.0,15.762,15.7882,15.7555,15.7816,1650800.0
2010-04-20 15:50:00,24.15,24.17,24.1,24.13,3693600.0,15.7751,15.7882,15.7424,15.762,3693600.0
2010-04-21 09:30:00,24.11,24.13,24.0,24.1,4338400.0,15.749,15.762,15.6771,15.7424,4338400.0
2010-04-21 09:40:00,24.1,24.13,23.98,23.98,2665400.0,15.7424,15.762,15.664,15.664,2665400.0
2010-04-21 09:50:00,23.99,23.99,23.94,23.95,2826100.0,15.6706,15.6706,15.6379,15.6444,2826100.0
2010-04-21 10:00:00,23.95,23.97,23.78,23.81,3158100.0,15.6444,15.6575,15.5334,15.553,3158100.0
2010-04-21 10:10:00,23.81,23.86,23.76,23.78,2968400.0,15.553,15.5857,15.5203,15.5334,2968400.0
2010-04-21 10:20:00,23.78,23.78,23.66,23.69,3877200.0,15.5334,15.5334,15.455,15.4746,3877200.0
2010-04-21 10:30:00,23.68,23.74,23.65,23.74,3339200.0,15.4681,15.5073,15.4485,15.5073,3339200.0
2010-04-21 10:40:00,23.74,23.8,23.74,23.75,2763600.0,15.5073,15.5465,15.5073,15.5138,2763600.0
2010-04-21 10:50:00,23.75,23.77,23.68,23.69,1763900.0,15.5138,15.5269,15.4681,15.4746,1763900.0
2010-04-21 11:00:00,23.68,23.69,23.6,23.65,2646900.0,15.4681,15.4746,15.4158,15.4485,2646900.0
2010-04-21 11:10:00,23.65,23.69,23.62,23.68,2454300.0,15.4485,15.4746,15.4289,15.4681,2454300.0
2010-04-21 11:20:00,23.68,23.71,23.55,23.58,3155400.0,15.4681,15.4877,15.3832,15.4028,3155400.0
2010-04-21 11:30:00,23.58,23.6,23.54,23.59,2464500.0,15.4028,15.4158,15.3766,15.4093,2464500.0
2010-04-21 11:40:00,23.6,23.66,23.59,23.66,1348400.0,15.4158,15.455,15.4093,15.455,1348400.0
2010-04-21 11:50:00,23.65,23.71,23.64,23.69,1527300.0,15.4485,15.4877,15.442,15.4746,1527300.0
2010-04-21 12:00:00,23.7,23.73,23.67,23.69,935600.0,15.4811,15.5007,15.4615,15.4746,935600.0
2010-04-21 12:10:00,23.7,23.72,23.68,23.69,688800.0,15.4811,15.4942,15.4681,15.4746,688800.0
2010-04-21 12:20:00,23.69,23.74,23.67,23.72,836900.0,15.4746,15.5073,15.4615,15.4942,836900.0
2010-04-21 12:30:00,23.73,23.79,23.71,23.76,1719200.0,15.5007,15.5399,15.4877,15.5203,1719200.0
2010-04-21 12:40:00,23.77,23.78,23.71,23.72,986300.0,15.5269,15.5334,15.4877,15.4942,986300.0
2010-04-21 12:50:00,23.72,23.76,23.72,23.74,615800.0,15.4942,15.5203,15.4942,15.5073,615800.0
2010-04-21 13:00:00,23.75,23.76,23.72,23.73,544600.0,15.5138,15.5203,15.4942,15.5007,544600.0
2010-04-21 13:10:00,23.72,23.73,23.65,23.67,1023800.0,15.4942,15.5007,15.4485,15.4615,1023800.0
2010-04-21 13:20:00,23.67,23.68,23.64,23.66,2179700.0,15.4615,15.4681,15.442,15.455,2179700.0
2010-04-21 13:30:00,23.66,23.68,23.65,23.65,1315500.0,15.455,15.4681,15.4485,15.4485,1315500.0
2010-04-21 13:40:00,23.66,23.71,23.64,23.67,898300.0,15.455,15.4877,15.442,15.4615,898300.0
2010-04-21 13:50:00,23.67,23.75,23.67,23.72,900600.0,15.4615,15.5138,15.4615,15.4942,900600.0
2010-04-21 14:00:00,23.73,23.75,23.69,23.7,821900.0,15.5007,15.5138,15.4746,15.4811,821900.0
2010-04-21 14:10:00,23.71,23.71,23.62,23.63,1044000.0,15.4877,15.4877,15.4289,15.4354,1044000.0
2010-04-21 14:20:00,23.64,23.65,23.6,23.63,1186000.0,15.442,15.4485,15.4158,15.4354,1186000.0
2010-04-21 14:30:00,23.62,23.65,23.58,23.6,1383800.0,15.4289,15.4485,15.4028,15.4158,1383800.0
2010-04-21 14:40:00,23.61,23.65,23.6,23.65,568600.0,15.4224,15.4485,15.4158,15.4485,568600.0
2010-04-21 14:50:00,23.65,23.69,23.63,23.67,873700.0,15.4485,15.4746,15.4354,15.4615,873700.0
2010-04-21 15:00:00,23.68,23.7,23.66,23.69,897400.0,15.4681,15.4811,15.455,15.4746,897400.0
2010-04-21 15:10:00,23.7,23.73,23.66,23.71,1198400.0,15.4811,15.5007,15.455,15.4877,1198400.0
2010-04-21 15:20:00,23.72,23.72,23.66,23.69,1305400.0,15.4942,15.4942,15.455,15.4746,1305400.0
2010-04-21 15:30:00,23.69,23.75,23.68,23.75,1633800.0,15.4746,15.5138,15.4681,15.5138,1633800.0
2010-04-21 15:40:00,23.75,23.8,23.73,23.76,2110900.0,15.5138,15.5465,15.5007,15.5203,2110900.0
2010-04-21 15:50:00,23.77,23.82,23.76,23.8,3547200.0,15.5269,15.5595,15.5203,15.5465,3547200.0
2010-04-22 09:30:00,23.56,23.63,23.36,23.38,4733800.0,15.3897,15.4354,15.2591,15.2721,4733800.0
2010-04-22 09:40:00,23.38,23.44,23.32,23.42,3650800.0,15.2721,15.3113,15.2329,15.2982,3650800.0
2010-04-22 09:50:00,23.42,23.54,23.41,23.47,2723600.0,15.2982,15.3766,15.2917,15.3309,2723600.0
2010-04-22 10:00:00,23.48,23.51,23.42,23.46,2106300.0,15.3374,15.357,15.2982,15.3244,2106300.0
2010-04-22 10:10:00,23.46,23.51,23.43,23.47,1846500.0,15.3244,15.357,15.3048,15.3309,1846500.0
2010-04-22 10:20:00,23.47,23.62,23.44,23.54,2478300.0,15.3309,15.4289,15.3113,15.3766,2478300.0
2010-04-22 10:30:00,23.54,23.6,23.41,23.58,3932600.0,15.3766,15.4158,15.2917,15.4028,3932600.0
2010-04-22 10:40:00,23.58,23.63,23.53,23.6,2381300.0,15.4028,15.4354,15.3701,15.4158,2381300.0
2010-04-22 10:50:00,23.6,23.67,23.58,23.62,1750600.0,15.4158,15.4615,15.4028,15.4289,1750600.0
2010-04-22 11:00:00,23.62,23.66,23.58,23.61,1467200.0,15.4289,15.455,15.4028,15.4224,1467200.0
2010-04-22 11:10:00,23.61,23.65,23.58,23.6,1530300.0,15.4224,15.4485,15.4028,15.4158,1530300.0
2010-04-22 11:20:00,23.6,23.62,23.55,23.6,1285000.0,15.4158,15.4289,15.3832,15.4158,1285000.0
2010-04-22 11:30:00,23.6,23.62,23.54,23.57,1617800.0,15.4158,15.4289,15.3766,15.3962,1617800.0
2010-04-22 11:40:00,23.57,23.6,23.56,23.59,955300.0,15.3962,15.4158,15.3897,15.4093,955300.0
2010-04-22 11:50:00,23.59,23.63,23.57,23.6,664500.0,15.4093,15.4354,15.3962,15.4158,664500.0
2010-04-22 12:00:00,23.6,23.61,23.55,23.61,1897400.0,15.4158,15.4224,15.3832,15.4224,1897400.0
2010-04-22 12:10:00,23.6,23.62,23.56,23.59,1138900.0,15.4158,15.4289,15.3897,15.4093,1138900.0
2010-04-22 12:20:00,23.59,23.66,23.57,23.65,1072900.0,15.4093,15.455,15.3962,15.4485,1072900.0
2010-04-22 12:30:00,23.64,23.74,23.63,23.73,1277000.0,15.442,15.5073,15.4354,15.5007,1277000.0
2010-04-22 12:40:00,23.74,23.75,23.67,23.68,1394800.0,15.5073,15.5138,15.4615,15.4681,1394800.0
2010-04-22 12:50:00,23.68,23.71,23.66,23.69,847600.0,15.4681,15.4877,15.455,15.4746,847600.0
2010-04-22 13:00:00,23.7,23.81,23.67,23.8,1534800.0,15.4811,15.553,15.4615,15.5465,1534800.0
2010-04-22 13:10:00,23.79,23.82,23.77,23.77,1531800.0,15.5399,15.5595,15.5269,15.5269,1531800.0
2010-04-22 13:20:00,23.77,23.9,23.77,23.86,2170300.0,15.5269,15.6118,15.5269,15.5857,2170300.0
2010-04-22 13:30:00,23.86,23.87,23.81,23.82,889000.0,15.5857,15.5922,15.553,15.5595,889000.0
2010-04-22 13:40:00,23.83,23.86,23.8,23.86,961700.0,15.5661,15.5857,15.5465,15.5857,961700.0
2010-04-22 13:50:00,23.86,23.97,23.85,23.95,1693100.0,15.5857,15.6575,15.5791,15.6444,1693100.0
2010-04-22 14:00:00,23.96,23.98,23.87,23.89,1266400.0,15.651,15.664,15.5922,15.6053,1266400.0
2010-04-22 14:10:00,23.88,23.92,23.84,23.92,1167300.0,15.5987,15.6249,15.5726,15.6249,1167300.0
2010-04-22 14:20:00,23.92,23.98,23.89,23.98,1481000.0,15.6249,15.664,15.6053,15.664,1481000.0
2010-04-22 14:30:00,23.96,23.98,23.92,23.94,877200.0,15.651,15.664,15.6249,15.6379,877200.0
2010-04-22 14:40:00,23.92,23.93,23.87,23.9,965400.0,15.6249,15.6314,15.5922,15.6118,965400.0
2010-04-22 14:50:00,23.89,23.91,23.82,23.86,1394000.0,15.6053,15.6183,15.5595,15.5857,1394000.0
2010-04-22 15:00:00,23.85,23.9,23.85,23.86,1066000.0,15.5791,15.6118,15.5791,15.5857,1066000.0
2010-04-22 15:10:00,23.86,23.95,23.85,23.95,1054600.0,15.5857,15.6444,15.5791,15.6444,1054600.0
2010-04-22 15:20:00,23.95,24.05,23.94,24.04,2492800.0,15.6444,15.7098,15.6379,15.7032,2492800.0
2010-04-22 15:30:00,24.03,24.06,23.98,24.0,1863600.0,15.6967,15.7163,15.664,15.6771,1863600.0
2010-04-22 15:40:00,24.0,24.02,23.97,24.0,2474800.0,15.6771,15.6902,15.6575,15.6771,2474800.0
2010-04-22 15:50:00,23.99,24.02,23.96,23.97,4353400.0,15.6706,15.6902,15.651,15.6575,4353400.0
2010-04-23 09:30:00,23.95,23.98,23.8,23.94,3091600.0,15.6444,15.664,15.5465,15.6379,3091600.0
2010-04-23 09:40:00,23.95,23.98,23.82,23.84,2159800.0,15.6444,15.664,15.5595,15.5726,2159800.0
2010-04-23 09:50:00,23.84,24.0,23.82,23.99,2510200.0,15.5726,15.6771,15.5595,15.6706,2510200.0
2010-04-23 10:00:00,23.99,24.06,23.94,24.02,2518100.0,15.6706,15.7163,15.6379,15.6902,2518100.0
2010-04-23 10:10:00,24.02,24.05,23.97,23.98,2014500.0,15.6902,15.7098,15.6575,15.664,2014500.0
2010-04-23 10:20:00,23.98,24.01,23.95,23.96,1592600.0,15.664,15.6836,15.6444,15.651,1592600.0
2010-04-23 10:30:00,23.95,23.96,23.84,23.93,2442500.0,15.6444,15.651,15.5726,15.6314,2442500.0
2010-04-23 10:40:00,23.93,23.99,23.92,23.93,1105800.0,15.6314,15.6706,15.6249,15.6314,1105800.0
2010-04-23 10:50:00,23.93,23.94,23.86,23.9,1343400.0,15.6314,15.6379,15.5857,15.6118,1343400.0
2010-04-23 11:00:00,23.91,23.93,23.86,23.9,992400.0,15.6183,15.6314,15.5857,15.6118,992400.0
2010-04-23 11:10:00,23.9,23.96,23.88,23.95,999600.0,15.6118,15.651,15.5987,15.6444,999600.0
2010-04-23 11:20:00,23.95,23.96,23.87,23.87,778700.0,15.6444,15.651,15.5922,15.5922,778700.0
2010-04-23 11:30:00,23.87,23.87,23.8,23.83,1909300.0,15.5922,15.5922,15.5465,15.5661,1909300.0
2010-04-23 11:40:00,23.83,23.84,23.8,23.84,1739800.0,15.5661,15.5726,15.5465,15.5726,1739800.0
2010-04-23 11:50:00,23.84,23.84,23.81,23.84,1112500.0,15.5726,15.5726,15.553,15.5726,1112500.0
2010-04-23 12:00:00,23.83,23.85,23.8,23.81,1829100.0,15.5661,15.5791,15.5465,15.553,1829100.0
2010-04-23 12:10:00,23.81,23.82,23.73,23.76,1676400.0,15.553,15.5595,15.5007,15.5203,1676400.0
2010-04-23 12:20:00,23.76,23.79,23.75,23.78,759500.0,15.5203,15.5399,15.5138,15.5334,759500.0
2010-04-23 12:30:00,23.78,23.79,23.75,23.76,547200.0,15.5334,15.5399,15.5138,15.5203,547200.0
2010-04-23 12:40:00,23.77,23.95,23.76,23.79,630200.0,15.5269,15.6444,15.5203,15.5399,630200.0
2010-04-23 12:50:00,23.79,23.91,23.78,23.89,1728700.0,15.5399,15.6183,15.5334,15.6053,1728700.0
2010-04-23 13:00:00,23.89,23.9,23.85,23.86,872600.0,15.6053,15.6118,15.5791,15.5857,872600.0
2010-04-23 13:10:00,23.86,23.87,23.82,23.82,430400.0,15.5857,15.5922,15.5595,15.5595,430400.0
2010-04-23 13:20:00,23.82,23.87,23.82,23.85,528900.0,15.5595,15.5922,15.5595,15.5791,528900.0
2010-04-23 13:30:00,23.86,23.87,23.84,23.85,300600.0,15.5857,15.5922,15.5726,15.5791,300600.0
2010-04-23 13:40:00,23.84,23.88,23.82,23.87,637900.0,15.5726,15.5987,15.5595,15.5922,637900.0
2010-04-23 13:50:00,23.86,23.89,23.84,23.88,609800.0,15.5857,15.6053,15.5726,15.5987,609800.0
2010-04-23 14:00:00,23.88,23.91,23.86,23.89,581600.0,15.5987,15.6183,15.5857,15.6053,581600.0
2010-04-23 14:10:00,23.9,23.93,23.89,23.9,674100.0,15.6118,15.6314,15.6053,15.6118,674100.0
2010-04-23 14:20:00,23.91,23.93,23.9,23.92,503500.0,15.6183,15.6314,15.6118,15.6249,503500.0
2010-04-23 14:30:00,23.92,23.94,23.89,23.93,1024200.0,15.6249,15.6379,15.6053,15.6314,1024200.0
2010-04-23 14:40:00,23.92,23.95,23.91,23.94,807200.0,15.6249,15.6444,15.6183,15.6379,807200.0
2010-04-23 14:50:00,23.94,24.0,23.93,23.98,1568900.0,15.6379,15.6771,15.6314,15.664,1568900.0
2010-04-23 15:00:00,23.99,24.0,23.96,24.0,1676700.0,15.6706,15.6771,15.651,15.6771,1676700.0
2010-04-23 15:10:00,24.0,24.04,23.99,24.04,1076800.0,15.6771,15.7032,15.6706,15.7032,1076800.0
2010-04-23 15:20:00,24.04,24.05,23.97,23.98,1539800.0,15.7032,15.7098,15.6575,15.664,1539800.0
2010-04-23 15:30:00,23.98,24.0,23.97,24.0,798200.0,15.664,15.6771,15.6575,15.6771,798200.0
2010-04-23 15:40:00,24.0,24.01,23.95,24.0,1365000.0,15.6771,15.6836,15.6444,15.6771,1365000.0
2010-04-23 15:50:00,24.0,24.05,23.99,24.04,3858900.0,15.6771,15.7098,15.6706,15.7032,3858900.0
2010-04-26 09:30:00,24.08,24.1,24.0,24.1,2124500.0,15.7294,15.7424,15.6771,15.7424,2124500.0
2010-04-26 09:40:00,24.09,24.13,23.97,23.99,1508300.0,15.7359,15.762,15.6575,15.6706,1508300.0
2010-04-26 09:50:00,24.0,24.09,23.98,24.0,2008400.0,15.6771,15.7359,15.664,15.6771,2008400.0
2010-04-26 10:00:00,24.01,24.04,23.95,24.0,2074800.0,15.6836,15.7032,15.6444,15.6771,2074800.0
2010-04-26 10:10:00,24.0,24.02,23.85,23.85,1912000.0,15.6771,15.6902,15.5791,15.5791,1912000.0
2010-04-26 10:20:00,23.85,23.92,23.81,23.88,2047700.0,15.5791,15.6249,15.553,15.5987,2047700.0
2010-04-26 10:30:00,23.88,23.94,23.85,23.87,1991400.0,15.5987,15.6379,15.5791,15.5922,1991400.0
2010-04-26 10:40:00,23.87,23.94,23.87,23.91,829500.0,15.5922,15.6379,15.5922,15.6183,829500.0
2010-04-26 10:50:00,23.92,23.99,23.91,23.95,1301700.0,15.6249,15.6706,15.6183,15.6444,1301700.0
2010-04-26 11:00:00,23.96,23.98,23.95,23.98,534700.0,15.651,15.664,15.6444,15.664,534700.0
2010-04-26 11:10:00,23.98,24.0,23.97,24.0,1072700.0,15.664,15.6771,15.6575,15.6771,1072700.0
2010-04-26 11:20:00,24.0,24.0,23.96,23.97,791300.0,15.6771,15.6771,15.651,15.6575,791300.0
2010-04-26 11:30:00,23.97,24.0,23.96,23.99,692100.0,15.6575,15.6771,15.651,15.6706,692100.0
2010-04-26 11:40:00,23.98,24.02,23.97,24.02,703400.0,15.664,15.6902,15.6575,15.6902,703400.0
2010-04-26 11:50:00,24.02,24.02,23.96,23.99,841600.0,15.6902,15.6902,15.651,15.6706,841600.0
2010-04-26 12:00:00,23.99,23.99,23.95,23.99,804600.0,15.6706,15.6706,15.6444,15.6706,804600.0
2010-04-26 12:10:00,23.98,24.03,23.98,24.01,1083200.0,15.664,15.6967,15.664,15.6836,1083200.0
2010-04-26 12:20:00,24.01,24.03,23.99,24.01,713600.0,15.6836,15.6967,15.6706,15.6836,713600.0
2010-04-26 12:30:00,24.01,24.07,23.99,24.05,1244800.0,15.6836,15.7228,15.6706,15.7098,1244800.0
2010-04-26 12:40:00,24.04,24.08,24.01,24.03,985600.0,15.7032,15.7294,15.6836,15.6967,985600.0
2010-04-26 12:50:00,24.03,24.07,24.01,24.06,785800.0,15.6967,15.7228,15.6836,15.7163,785800.0
2010-04-26 13:00:00,24.07,24.08,24.05,24.07,580600.0,15.7228,15.7294,15.7098,15.7228,580600.0
2010-04-26 13:10:00,24.07,24.09,24.03,24.04,2976500.0,15.7228,15.7359,15.6967,15.7032,2976500.0
2010-04-26 13:20:00,24.04,24.06,24.03,24.03,614100.0,15.7032,15.7163,15.6967,15.6967,614100.0
2010-04-26 13:30:00,24.03,24.06,24.01,24.03,724800.0,15.6967,15.7163,15.6836,15.6967,724800.0
2010-04-26 13:40:00,24.03,24.05,24.01,24.04,549100.0,15.6967,15.7098,15.6836,15.7032,549100.0
2010-04-26 13:50:00,24.04,24.05,24.02,24.04,502700.0,15.7032,15.7098,15.6902,15.7032,502700.0
2010-04-26 14:00:00,24.03,24.04,24.02,24.04,384100.0,15.6967,15.7032,15.6902,15.7032,384100.0
2010-04-26 14:10:00,24.04,24.09,24.03,24.07,686600.0,15.7032,15.7359,15.6967,15.7228,686600.0
2010-04-26 14:20:00,24.08,24.09,24.06,24.08,664900.0,15.7294,15.7359,15.7163,15.7294,664900.0
2010-04-26 14:30:00,24.08,24.08,24.06,24.08,376500.0,15.7294,15.7294,15.7163,15.7294,376500.0
2010-04-26 14:40:00,24.08,24.09,24.07,24.07,573200.0,15.7294,15.7359,15.7228,15.7228,573200.0
2010-04-26 14:50:00,24.07,24.08,24.02,24.02,633800.0,15.7228,15.7294,15.6902,15.6902,633800.0
2010-04-26 15:00:00,24.02,24.05,24.0,24.0,729800.0,15.6902,15.7098,15.6771,15.6771,729800.0
2010-04-26 15:10:00,24.0,24.03,23.92,23.92,1641300.0,15.6771,15.6967,15.6249,15.6249,1641300.0
2010-04-26 15:20:00,23.92,23.96,23.84,23.84,5082300.0,15.6249,15.651,15.5726,15.5726,5082300.0
2010-04-26 15:30:00,23.85,23.92,23.83,23.9,2261100.0,15.5791,15.6249,15.5661,15.6118,2261100.0
2010-04-26 15:40:00,23.9,23.92,23.85,23.88,2361700.0,15.6118,15.6249,15.5791,15.5987,2361700.0
2010-04-26 15:50:00,23.88,23.9,23.82,23.82,4417600.0,15.5987,15.6118,15.5595,15.5595,4417600.0
2010-04-27 09:30:00,23.73,23.77,23.67,23.7,3728500.0,15.5007,15.5269,15.4615,15.4811,3728500.0
2010-04-27 09:40:00,23.7,23.72,23.62,23.62,2977600.0,15.4811,15.4942,15.4289,15.4289,2977600.0
2010-04-27 09:50:00,23.63,23.69,23.59,23.69,2593900.0,15.4354,15.4746,15.4093,15.4746,2593900.0
2010-04-27 10:00:00,23.69,23.74,23.62,23.69,2359800.0,15.4746,15.5073,15.4289,15.4746,2359800.0
2010-04-27 10:10:00,23.69,23.75,23.65,23.73,1077500.0,15.4746,15.5138,15.4485,15.5007,1077500.0
2010-04-27 10:20:00,23.74,23.81,23.7,23.76,2602500.0,15.5073,15.553,15.4811,15.5203,2602500.0
2010-04-27 10:30:00,23.75,23.85,23.75,23.85,1306100.0,15.5138,15.5791,15.5138,15.5791,1306100.0
2010-04-27 10:40:00,23.85,23.88,23.81,23.83,2465500.0,15.5791,15.5987,15.553,15.5661,2465500.0
2010-04-27 10:50:00,23.84,23.85,23.76,23.81,2537100.0,15.5726,15.5791,15.5203,15.553,2537100.0
2010-04-27 11:00:00,23.81,23.84,23.78,23.79,1296700.0,15.553,15.5726,15.5334,15.5399,1296700.0
2010-04-27 11:10:00,23.78,23.79,23.65,23.69,1904200.0,15.5334,15.5399,15.4485,15.4746,1904200.0
2010-04-27 11:20:00,23.69,23.69,23.51,23.54,3641500.0,15.4746,15.4746,15.357,15.3766,3641500.0
2010-04-27 11:30:00,23.54,23.72,23.45,23.46,3472000.0,15.3766,15.4942,15.3178,15.3244,3472000.0
2010-04-27 11:40:00,23.47,23.54,23.46,23.46,2093900.0,15.3309,15.3766,15.3244,15.3244,2093900.0
2010-04-27 11:50:00,23.46,23.5,23.4,23.42,2329900.0,15.3244,15.3505,15.2852,15.2982,2329900.0
2010-04-27 12:00:00,23.43,23.47,23.42,23.44,1569300.0,15.3048,15.3309,15.2982,15.3113,1569300.0
2010-04-27 12:10:00,23.45,23.46,23.35,23.38,2514200.0,15.3178,15.3244,15.2525,15.2721,2514200.0
2010-04-27 12:20:00,23.39,23.44,23.36,23.38,2075200.0,15.2786,15.3113,15.2591,15.2721,2075200.0
2010-04-27 12:30:00,23.39,23.42,23.37,23.42,1389800.0,15.2786,15.2982,15.2656,15.2982,1389800.0
2010-04-27 12:40:00,23.43,23.48,23.41,23.45,1363000.0,15.3048,15.3374,15.2917,15.3178,1363000.0
2010-04-27 12:50:00,23.45,23.5,23.43,23.48,672900.0,15.3178,15.3505,15.3048,15.3374,672900.0
2010-04-27 13:00:00,23.49,23.56,23.47,23.54,998900.0,15.344,15.3897,15.3309,15.3766,998900.0
2010-04-27 13:10:00,23.53,23.65,23.53,23.65,1026300.0,15.3701,15.4485,15.3701,15.4485,1026300.0
2010-04-27 13:20:00,23.65,23.67,23.5,23.63,1210000.0,15.4485,15.4615,15.3505,15.4354,1210000.0
2010-04-27 13:30:00,23.64,23.65,23.56,23.56,1373200.0,15.442,15.4485,15.3897,15.3897,1373200.0
2010-04-27 13:40:00,23.56,23.61,23.54,23.6,955700.0,15.3897,15.4224,15.3766,15.4158,955700.0
2010-04-27 13:50:00,23.61,23.64,23.58,23.58,787700.0,15.4224,15.442,15.4028,15.4028,787700.0
2010-04-27 14:00:00,23.58,23.59,23.52,23.56,1187100.0,15.4028,15.4093,15.3636,15.3897,1187100.0
2010-04-27 14:10:00,23.56,23.57,23.53,23.54,934800.0,15.3897,15.3962,15.3701,15.3766,934800.0
2010-04-27 14:20:00,23.53,23.57,23.49,23.55,1707100.0,15.3701,15.3962,15.344,15.3832,1707100.0
2010-04-27 14:30:00,23.54,23.56,23.5,23.52,1393300.0,15.3766,15.3897,15.3505,15.3636,1393300.0
2010-04-27 14:40:00,23.53,23.55,23.5,23.5,1463300.0,15.3701,15.3832,15.3505,15.3505,1463300.0
2010-04-27 14:50:00,23.5,23.51,23.45,23.48,1525300.0,15.3505,15.357,15.3178,15.3374,1525300.0
2010-04-27 15:00:00,23.47,23.55,23.45,23.52,1711200.0,15.3309,15.3832,15.3178,15.3636,1711200.0
2010-04-27 15:10:00,23.53,23.59,23.51,23.59,1100000.0,15.3701,15.4093,15.357,15.4093,1100000.0
2010-04-27 15:20:00,23.58,23.59,23.48,23.5,1427000.0,15.4028,15.4093,15.3374,15.3505,1427000.0
2010-04-27 15:30:00,23.5,23.51,23.45,23.47,2428500.0,15.3505,15.357,15.3178,15.3309,2428500.0
2010-04-27 15:40:00,23.47,23.48,23.35,23.38,3107300.0,15.3309,15.3374,15.2525,15.2721,3107300.0
2010-04-27 15:50:00,23.37,23.39,23.3,23.37,5127700.0,15.2656,15.2786,15.2199,15.2656,5127700.0
2010-04-28 09:30:00,23.4,23.46,23.29,23.38,4483800.0,15.2852,15.3244,15.2133,15.2721,4483800.0
2010-04-28 09:40:00,23.37,23.38,23.27,23.28,2979500.0,15.2656,15.2721,15.2003,15.2068,2979500.0
2010-04-28 09:50:00,23.28,23.3,23.09,23.21,4212000.0,15.2068,15.2199,15.0827,15.1611,4212000.0
2010-04-28 10:00:00,23.21,23.23,23.1,23.12,2963800.0,15.1611,15.1741,15.0892,15.1023,2963800.0
2010-04-28 10:10:00,23.13,23.17,23.09,23.17,3998500.0,15.1088,15.1349,15.0827,15.1349,3998500.0
2010-04-28 10:20:00,23.17,23.24,23.11,23.2,3823400.0,15.1349,15.1807,15.0958,15.1545,3823400.0
2010-04-28 10:30:00,23.21,23.22,23.06,23.08,3149300.0,15.1611,15.1676,15.0631,15.0762,3149300.0
2010-04-28 10:40:00,23.08,23.11,23.04,23.05,2239900.0,15.0762,15.0958,15.05,15.0566,2239900.0
2010-04-28 10:50:00,23.05,23.1,23.03,23.06,2213500.0,15.0566,15.0892,15.0435,15.0631,2213500.0
2010-04-28 11:00:00,23.06,23.18,23.04,23.14,3581900.0,15.0631,15.1415,15.05,15.1153,3581900.0
2010-04-28 11:10:00,23.14,23.15,23.07,23.13,2355900.0,15.1153,15.1219,15.0696,15.1088,2355900.0
2010-04-28 11:20:00,23.13,23.13,22.92,22.99,5261100.0,15.1088,15.1088,14.9716,15.0174,5261100.0
2010-04-28 11:30:00,22.99,23.04,22.91,22.99,3398500.0,15.0174,15.05,14.9651,15.0174,3398500.0
2010-04-28 11:40:00,23.0,23.09,22.99,23.04,2800100.0,15.0239,15.0827,15.0174,15.05,2800100.0
2010-04-28 11:50:00,23.05,23.08,23.0,23.05,1243800.0,15.0566,15.0762,15.0239,15.0566,1243800.0
2010-04-28 12:00:00,23.06,23.07,22.98,23.01,1231000.0,15.0631,15.0696,15.0108,15.0304,1231000.0
2010-04-28 12:10:00,23.0,23.05,22.96,23.05,1266600.0,15.0239,15.0566,14.9978,15.0566,1266600.0
2010-04-28 12:20:00,23.04,23.14,23.01,23.09,1864800.0,15.05,15.1153,15.0304,15.0827,1864800.0
2010-04-28 12:30:00,23.09,23.14,23.05,23.14,2647600.0,15.0827,15.1153,15.0566,15.1153,2647600.0
2010-04-28 12:40:00,23.14,23.18,23.09,23.11,1882200.0,15.1153,15.1415,15.0827,15.0958,1882200.0
2010-04-28 12:50:00,23.11,23.21,23.11,23.18,4524500.0,15.0958,15.1611,15.0958,15.1415,4524500.0
2010-04-28 13:00:00,23.18,23.22,23.16,23.21,1452000.0,15.1415,15.1676,15.1284,15.1611,1452000.0
2010-04-28 13:10:00,23.22,23.25,23.21,23.24,2518900.0,15.1676,15.1872,15.1611,15.1807,2518900.0
2010-04-28 13:20:00,23.23,23.25,23.16,23.17,2379400.0,15.1741,15.1872,15.1284,15.1349,2379400.0
2010-04-28 13:30:00,23.18,23.25,23.16,23.22,2258400.0,15.1415,15.1872,15.1284,15.1676,2258400.0
2010-04-28 13:40:00,23.21,23.24,23.18,23.2,736600.0,15.1611,15.1807,15.1415,15.1545,736600.0
2010-04-28 13:50:00,23.19,23.23,23.18,23.22,984800.0,15.148,15.1741,15.1415,15.1676,984800.0
2010-04-28 14:00:00,23.23,23.23,23.19,23.19,1478200.0,15.1741,15.1741,15.148,15.148,1478200.0
2010-04-28 14:10:00,23.19,23.24,23.16,23.17,2329200.0,15.148,15.1807,15.1284,15.1349,2329200.0
2010-04-28 14:20:00,23.18,23.31,23.17,23.23,3560200.0,15.1415,15.2264,15.1349,15.1741,3560200.0
2010-04-28 14:30:00,23.22,23.23,23.16,23.2,2550900.0,15.1676,15.1741,15.1284,15.1545,2550900.0
2010-04-28 14:40:00,23.19,23.24,23.15,23.16,1613100.0,15.148,15.1807,15.1219,15.1284,1613100.0
2010-04-28 14:50:00,23.17,23.24,23.17,23.23,2046700.0,15.1349,15.1807,15.1349,15.1741,2046700.0
2010-04-28 15:00:00,23.23,23.25,23.2,23.21,3223300.0,15.1741,15.1872,15.1545,15.1611,3223300.0
2010-04-28 15:10:00,23.21,23.24,23.19,23.21,2138100.0,15.1611,15.1807,15.148,15.1611,2138100.0
2010-04-28 15:20:00,23.22,23.24,23.2,23.24,1809300.0,15.1676,15.1807,15.1545,15.1807,1809300.0
2010-04-28 15:30:00,23.24,23.26,23.17,23.19,2364900.0,15.1807,15.1937,15.1349,15.148,2364900.0
2010-04-28 15:40:00,23.2,23.2,23.1,23.13,2636700.0,15.1545,15.1545,15.0892,15.1088,2636700.0
2010-04-28 15:50:00,23.13,23.26,23.11,23.26,3846600.0,15.1088,15.1937,15.0958,15.1937,3846600.0
2010-04-29 09:30:00,23.33,23.48,23.3,23.47,4238400.0,15.2395,15.3374,15.2199,15.3309,4238400.0
2010-04-29 09:40:00,23.47,23.5,23.43,23.46,2079000.0,15.3309,15.3505,15.3048,15.3244,2079000.0
2010-04-29 09:50:00,23.45,23.49,23.39,23.39,1625700.0,15.3178,15.344,15.2786,15.2786,1625700.0
2010-04-29 10:00:00,23.39,23.45,23.36,23.39,2142000.0,15.2786,15.3178,15.2591,15.2786,2142000.0
2010-04-29 10:10:00,23.38,23.42,23.36,23.42,1370900.0,15.2721,15.2982,15.2591,15.2982,1370900.0
2010-04-29 10:20:00,23.41,23.49,23.41,23.43,2285400.0,15.2917,15.344,15.2917,15.3048,2285400.0
2010-04-29 10:30:00,23.43,23.47,23.42,23.45,1195900.0,15.3048,15.3309,15.2982,15.3178,1195900.0
2010-04-29 10:40:00,23.45,23.49,23.44,23.47,1525500.0,15.3178,15.344,15.3113,15.3309,1525500.0
2010-04-29 10:50:00,23.47,23.5,23.44,23.47,1410800.0,15.3309,15.3505,15.3113,15.3309,1410800.0
2010-04-29 11:00:00,23.46,23.48,23.4,23.42,1048000.0,15.3244,15.3374,15.2852,15.2982,1048000.0
2010-04-29 11:10:00,23.42,23.44,23.36,23.37,1256400.0,15.2982,15.3113,15.2591,15.2656,1256400.0
2010-04-29 11:20:00,23.38,23.45,23.37,23.44,979200.0,15.2721,15.3178,15.2656,15.3113,979200.0
2010-04-29 11:30:00,23.44,23.47,23.4,23.44,1047800.0,15.3113,15.3309,15.2852,15.3113,1047800.0
2010-04-29 11:40:00,23.44,23.47,23.42,23.44,2227900.0,15.3113,15.3309,15.2982,15.3113,2227900.0
2010-04-29 11:50:00,23.43,23.46,23.43,23.45,1533100.0,15.3048,15.3244,15.3048,15.3178,1533100.0
2010-04-29 12:00:00,23.45,23.46,23.38,23.4,1203200.0,15.3178,15.3244,15.2721,15.2852,1203200.0
2010-04-29 12:10:00,23.41,23.44,23.38,23.44,688200.0,15.2917,15.3113,15.2721,15.3113,688200.0
2010-04-29 12:20:00,23.43,23.46,23.42,23.44,943300.0,15.3048,15.3244,15.2982,15.3113,943300.0
2010-04-29 12:30:00,23.44,23.45,23.4,23.43,696900.0,15.3113,15.3178,15.2852,15.3048,696900.0
2010-04-29 12:40:00,23.44,23.49,23.43,23.48,1072400.0,15.3113,15.344,15.3048,15.3374,1072400.0
2010-04-29 12:50:00,23.48,23.49,23.47,23.48,1563300.0,15.3374,15.344,15.3309,15.3374,1563300.0
2010-04-29 13:00:00,23.47,23.5,23.47,23.49,1237900.0,15.3309,15.3505,15.3309,15.344,1237900.0
2010-04-29 13:10:00,23.49,23.51,23.39,23.4,1719000.0,15.344,15.357,15.2786,15.2852,1719000.0
2010-04-29 13:20:00,23.39,23.41,23.33,23.33,2145900.0,15.2786,15.2917,15.2395,15.2395,2145900.0
2010-04-29 13:30:00,23.33,23.4,23.32,23.39,1202900.0,15.2395,15.2852,15.2329,15.2786,1202900.0
2010-04-29 13:40:00,23.39,23.4,23.38,23.38,656600.0,15.2786,15.2852,15.2721,15.2721,656600.0
2010-04-29 13:50:00,23.39,23.4,23.34,23.4,1349600.0,15.2786,15.2852,15.246,15.2852,1349600.0
2010-04-29 14:00:00,23.4,23.4,23.33,23.35,1206100.0,15.2852,15.2852,15.2395,15.2525,1206100.0
2010-04-29 14:10:00,23.34,23.4,23.34,23.4,880800.0,15.246,15.2852,15.246,15.2852,880800.0
2010-04-29 14:20:00,23.4,23.4,23.35,23.36,524800.0,15.2852,15.2852,15.2525,15.2591,524800.0
2010-04-29 14:30:00,23.36,23.4,23.34,23.36,794500.0,15.2591,15.2852,15.246,15.2591,794500.0
2010-04-29 14:40:00,23.36,23.4,23.33,23.38,746300.0,15.2591,15.2852,15.2395,15.2721,746300.0
2010-04-29 14:50:00,23.39,23.4,23.36,23.38,1185900.0,15.2786,15.2852,15.2591,15.2721,1185900.0
2010-04-29 15:00:00,23.38,23.44,23.36,23.44,1067400.0,15.2721,15.3113,15.2591,15.3113,1067400.0
2010-04-29 15:10:00,23.44,23.46,23.42,23.42,1171800.0,15.3113,15.3244,15.2982,15.2982,1171800.0
2010-04-29 15:20:00,23.42,23.46,23.39,23.45,1469700.0,15.2982,15.3244,15.2786,15.3178,1469700.0
2010-04-29 15:30:00,23.45,23.47,23.43,23.44,1544200.0,15.3178,15.3309,15.3048,15.3113,1544200.0
2010-04-29 15:40:00,23.45,23.49,23.44,23.45,1741300.0,15.3178,15.344,15.3113,15.3178,1741300.0
2010-04-29 15:50:00,23.45,23.51,23.45,23.49,3024600.0,15.3178,15.357,15.3178,15.344,3024600.0
2010-04-30 09:30:00,23.45,23.46,23.25,23.28,3035400.0,15.3178,15.3244,15.1872,15.2068,3035400.0
2010-04-30 09:40:00,23.28,23.35,23.2,23.21,3290200.0,15.2068,15.2525,15.1545,15.1611,3290200.0
2010-04-30 09:50:00,23.21,23.23,23.1,23.1,3418800.0,15.1611,15.1741,15.0892,15.0892,3418800.0
2010-04-30 10:00:00,23.11,23.12,23.0,23.06,3758900.0,15.0958,15.1023,15.0239,15.0631,3758900.0
2010-04-30 10:10:00,23.07,23.11,22.95,22.98,3569500.0,15.0696,15.0958,14.9912,15.0108,3569500.0
2010-04-30 10:20:00,22.97,23.1,22.95,23.08,2644900.0,15.0043,15.0892,14.9912,15.0762,2644900.0
2010-04-30 10:30:00,23.07,23.14,23.06,23.12,1791900.0,15.0696,15.1153,15.0631,15.1023,1791900.0
2010-04-30 10:40:00,23.12,23.22,23.1,23.19,1741600.0,15.1023,15.1676,15.0892,15.148,1741600.0
2010-04-30 10:50:00,23.19,23.22,23.15,23.18,2127300.0,15.148,15.1676,15.1219,15.1415,2127300.0
2010-04-30 11:00:00,23.18,23.2,23.1,23.12,1260700.0,15.1415,15.1545,15.0892,15.1023,1260700.0
2010-04-30 11:10:00,23.12,23.16,23.1,23.14,1418400.0,15.1023,15.1284,15.0892,15.1153,1418400.0
2010-04-30 11:20:00,23.13,23.14,23.06,23.08,1294400.0,15.1088,15.1153,15.0631,15.0762,1294400.0
2010-04-30 11:30:00,23.08,23.11,23.05,23.08,1014900.0,15.0762,15.0958,15.0566,15.0762,1014900.0
2010-04-30 11:40:00,23.08,23.16,23.08,23.16,682300.0,15.0762,15.1284,15.0762,15.1284,682300.0
2010-04-30 11:50:00,23.16,23.16,23.1,23.12,720700.0,15.1284,15.1284,15.0892,15.1023,720700.0
2010-04-30 12:00:00,23.12,23.12,23.04,23.04,1383800.0,15.1023,15.1023,15.05,15.05,1383800.0
2010-04-30 12:10:00,23.04,23.06,23.0,23.0,1383100.0,15.05,15.0631,15.0239,15.0239,1383100.0
2010-04-30 12:20:00,23.0,23.01,22.92,22.93,2758200.0,15.0239,15.0304,14.9716,14.9782,2758200.0
2010-04-30 12:30:00,22.93,22.98,22.92,22.94,1291300.0,14.9782,15.0108,14.9716,14.9847,1291300.0
2010-04-30 12:40:00,22.94,22.98,22.94,22.96,818700.0,14.9847,15.0108,14.9847,14.9978,818700.0
2010-04-30 12:50:00,22.97,22.97,22.87,22.88,2273100.0,15.0043,15.0043,14.939,14.9455,2273100.0
2010-04-30 13:00:00,22.88,22.93,22.88,22.9,1219500.0,14.9455,14.9782,14.9455,14.9586,1219500.0
2010-04-30 13:10:00,22.9,22.99,22.88,22.96,1845900.0,14.9586,15.0174,14.9455,14.9978,1845900.0
2010-04-30 13:20:00,22.96,23.03,22.95,23.02,1413200.0,14.9978,15.0435,14.9912,15.037,1413200.0
2010-04-30 13:30:00,23.02,23.04,23.0,23.03,1176400.0,15.037,15.05,15.0239,15.0435,1176400.0
2010-04-30 13:40:00,23.02,23.09,23.02,23.07,1094500.0,15.037,15.0827,15.037,15.0696,1094500.0
2010-04-30 13:50:00,23.07,23.08,23.01,23.01,1132400.0,15.0696,15.0762,15.0304,15.0304,1132400.0
2010-04-30 14:00:00,23.01,23.02,22.96,22.99,857900.0,15.0304,15.037,14.9978,15.0174,857900.0
2010-04-30 14:10:00,22.99,23.04,22.98,23.04,753000.0,15.0174,15.05,15.0108,15.05,753000.0
2010-04-30 14:20:00,23.03,23.04,23.01,23.02,842500.0,15.0435,15.05,15.0304,15.037,842500.0
2010-04-30 14:30:00,23.03,23.03,22.98,22.98,1412700.0,15.0435,15.0435,15.0108,15.0108,1412700.0
2010-04-30 14:40:00,22.98,23.0,22.93,23.0,1490300.0,15.0108,15.0239,14.9782,15.0239,1490300.0
2010-04-30 14:50:00,23.0,23.04,22.98,23.01,1379100.0,15.0239,15.05,15.0108,15.0304,1379100.0
2010-04-30 15:00:00,23.0,23.01,22.96,22.99,1429800.0,15.0239,15.0304,14.9978,15.0174,1429800.0
2010-04-30 15:10:00,22.98,23.07,22.97,23.07,1968100.0,15.0108,15.0696,15.0043,15.0696,1968100.0
2010-04-30 15:20:00,23.07,23.07,22.98,23.0,1954800.0,15.0696,15.0696,15.0108,15.0239,1954800.0
2010-04-30 15:30:00,23.0,23.02,22.94,22.95,1589600.0,15.0239,15.037,14.9847,14.9912,1589600.0
2010-04-30 15:40:00,22.95,22.95,22.86,22.87,4312800.0,14.9912,14.9912,14.9324,14.939,4312800.0
2010-04-30 15:50:00,22.86,22.89,22.81,22.84,8206200.0,14.9324,14.952,14.8998,14.9194,8206200.0
2010-05-03 09:30:00,22.98,23.15,22.98,23.15,2836700.0,15.0108,15.1219,15.0108,15.1219,2836700.0
2010-05-03 09:40:00,23.14,23.15,22.9,22.92,2384000.0,15.1153,15.1219,14.9586,14.9716,2384000.0
2010-05-03 09:50:00,22.92,23.05,22.91,23.03,1804400.0,14.9716,15.0566,14.9651,15.0435,1804400.0
2010-05-03 10:00:00,23.03,23.08,22.95,23.04,2113000.0,15.0435,15.0762,14.9912,15.05,2113000.0
2010-05-03 10:10:00,23.04,23.12,23.03,23.08,1346900.0,15.05,15.1023,15.0435,15.0762,1346900.0
2010-05-03 10:20:00,23.08,23.12,23.07,23.11,1267300.0,15.0762,15.1023,15.0696,15.0958,1267300.0
2010-05-03 10:30:00,23.1,23.12,23.06,23.09,1076700.0,15.0892,15.1023,15.0631,15.0827,1076700.0
2010-05-03 10:40:00,23.1,23.11,23.05,23.08,882300.0,15.0892,15.0958,15.0566,15.0762,882300.0
2010-05-03 10:50:00,23.08,23.11,23.02,23.08,1558100.0,15.0762,15.0958,15.037,15.0762,1558100.0
2010-05-03 11:00:00,23.07,23.1,23.06,23.08,1013100.0,15.0696,15.0892,15.0631,15.0762,1013100.0
2010-05-03 11:10:00,23.07,23.17,23.07,23.17,1239200.0,15.0696,15.1349,15.0696,15.1349,1239200.0
2010-05-03 11:20:00,23.17,23.19,23.15,23.18,957600.0,15.1349,15.148,15.1219,15.1415,957600.0
2010-05-03 11:30:00,23.18,23.24,23.17,23.22,1261000.0,15.1415,15.1807,15.1349,15.1676,1261000.0
2010-05-03 11:40:00,23.22,23.26,23.19,23.25,1118200.0,15.1676,15.1937,15.148,15.1872,1118200.0
2010-05-03 11:50:00,23.24,23.35,23.22,23.31,1879800.0,15.1807,15.2525,15.1676,15.2264,1879800.0
2010-05-03 12:00:00,23.31,23.31,23.25,23.25,1124300.0,15.2264,15.2264,15.1872,15.1872,1124300.0
2010-05-03 12:10:00,23.25,23.28,23.23,23.27,809900.0,15.1872,15.2068,15.1741,15.2003,809900.0
2010-05-03 12:20:00,23.28,23.39,23.27,23.36,1692100.0,15.2068,15.2786,15.2003,15.2591,1692100.0
2010-05-03 12:30:00,23.36,23.42,23.35,23.41,1562100.0,15.2591,15.2982,15.2525,15.2917,1562100.0
2010-05-03 12:40:00,23.41,23.43,23.38,23.39,1149600.0,15.2917,15.3048,15.2721,15.2786,1149600.0
2010-05-03 12:50:00,23.39,23.44,23.37,23.44,1386700.0,15.2786,15.3113,15.2656,15.3113,1386700.0
2010-05-03 13:00:00,23.44,23.44,23.35,23.36,1013400.0,15.3113,15.3113,15.2525,15.2591,1013400.0
2010-05-03 13:10:00,23.36,23.36,23.31,23.31,860700.0,15.2591,15.2591,15.2264,15.2264,860700.0
2010-05-03 13:20:00,23.32,23.34,23.29,23.3,1170300.0,15.2329,15.246,15.2133,15.2199,1170300.0
2010-05-03 13:30:00,23.29,23.38,23.28,23.38,1019500.0,15.2133,15.2721,15.2068,15.2721,1019500.0
2010-05-03 13:40:00,23.38,23.39,23.33,23.33,945400.0,15.2721,15.2786,15.2395,15.2395,945400.0
2010-05-03 13:50:00,23.33,23.38,23.33,23.37,625800.0,15.2395,15.2721,15.2395,15.2656,625800.0
2010-05-03 14:00:00,23.37,23.37,23.32,23.33,525100.0,15.2656,15.2656,15.2329,15.2395,525100.0
2010-05-03 14:10:00,23.33,23.37,23.31,23.37,644500.0,15.2395,15.2656,15.2264,15.2656,644500.0
2010-05-03 14:20:00,23.37,23.39,23.35,23.37,1103300.0,15.2656,15.2786,15.2525,15.2656,1103300.0
2010-05-03 14:30:00,23.37,23.38,23.32,23.33,771700.0,15.2656,15.2721,15.2329,15.2395,771700.0
2010-05-03 14:40:00,23.34,23.34,23.3,23.31,975800.0,15.246,15.246,15.2199,15.2264,975800.0
2010-05-03 14:50:00,23.32,23.35,23.32,23.33,814300.0,15.2329,15.2525,15.2329,15.2395,814300.0
2010-05-03 15:00:00,23.33,23.34,23.29,23.29,888400.0,15.2395,15.246,15.2133,15.2133,888400.0
2010-05-03 15:10:00,23.3,23.3,23.25,23.27,1381600.0,15.2199,15.2199,15.1872,15.2003,1381600.0
2010-05-03 15:20:00,23.27,23.29,23.25,23.26,1351000.0,15.2003,15.2133,15.1872,15.1937,1351000.0
2010-05-03 15:30:00,23.26,23.3,23.25,23.27,1374200.0,15.1937,15.2199,15.1872,15.2003,1374200.0
2010-05-03 15:40:00,23.27,23.33,23.25,23.32,2348800.0,15.2003,15.2395,15.1872,15.2329,2348800.0
2010-05-03 15:50:00,23.32,23.33,23.22,23.26,4098000.0,15.2329,15.2395,15.1676,15.1937,4098000.0
2010-05-04 09:30:00,22.94,22.95,22.72,22.79,4346400.0,14.9847,14.9912,14.841,14.8867,4346400.0
2010-05-04 09:40:00,22.8,22.81,22.66,22.73,3687100.0,14.8933,14.8998,14.8018,14.8475,3687100.0
2010-05-04 09:50:00,22.73,22.73,22.62,22.72,3715900.0,14.8475,14.8475,14.7757,14.841,3715900.0
2010-05-04 10:00:00,22.72,22.74,22.63,22.65,3154400.0,14.841,14.8541,14.7822,14.7953,3154400.0
2010-05-04 10:10:00,22.66,22.69,22.62,22.67,2332400.0,14.8018,14.8214,14.7757,14.8083,2332400.0
2010-05-04 10:20:00,22.67,22.77,22.67,22.72,2577600.0,14.8083,14.8737,14.8083,14.841,2577600.0
2010-05-04 10:30:00,22.72,22.73,22.61,22.63,2830600.0,14.841,14.8475,14.7691,14.7822,2830600.0
2010-05-04 10:40:00,22.62,22.65,22.6,22.64,1880600.0,14.7757,14.7953,14.7626,14.7887,1880600.0
2010-05-04 10:50:00,22.63,22.68,22.61,22.61,2166100.0,14.7822,14.8149,14.7691,14.7691,2166100.0
2010-05-04 11:00:00,22.61,22.62,22.5,22.54,3494500.0,14.7691,14.7757,14.6973,14.7234,3494500.0
2010-05-04 11:10:00,22.53,22.61,22.52,22.6,1499800.0,14.7169,14.7691,14.7104,14.7626,1499800.0
2010-05-04 11:20:00,22.6,22.63,22.55,22.57,2107800.0,14.7626,14.7822,14.73,14.743,2107800.0
2010-05-04 11:30:00,22.58,22.66,22.56,22.65,1630400.0,14.7495,14.8018,14.7365,14.7953,1630400.0
2010-05-04 11:40:00,22.66,22.68,22.61,22.65,1807200.0,14.8018,14.8149,14.7691,14.7953,1807200.0
2010-05-04 11:50:00,22.65,22.67,22.61,22.67,843900.0,14.7953,14.8083,14.7691,14.8083,843900.0
2010-05-04 12:00:00,22.66,22.67,22.56,22.58,1384400.0,14.8018,14.8083,14.7365,14.7495,1384400.0
2010-05-04 12:10:00,22.57,22.58,22.51,22.52,2552400.0,14.743,14.7495,14.7038,14.7104,2552400.0
2010-05-04 12:20:00,22.52,22.53,22.4,22.41,3916800.0,14.7104,14.7169,14.632,14.6385,3916800.0
2010-05-04 12:30:00,22.41,22.5,22.4,22.5,1608600.0,14.6385,14.6973,14.632,14.6973,1608600.0
2010-05-04 12:40:00,22.5,22.52,22.46,22.51,1690600.0,14.6973,14.7104,14.6712,14.7038,1690600.0
2010-05-04 12:50:00,22.51,22.54,22.47,22.48,1369500.0,14.7038,14.7234,14.6777,14.6842,1369500.0
2010-05-04 13:00:00,22.48,22.51,22.47,22.48,1390500.0,14.6842,14.7038,14.6777,14.6842,1390500.0
2010-05-04 13:10:00,22.48,22.51,22.45,22.48,1588900.0,14.6842,14.7038,14.6646,14.6842,1588900.0
2010-05-04 13:20:00,22.48,22.51,22.45,22.47,1574300.0,14.6842,14.7038,14.6646,14.6777,1574300.0
2010-05-04 13:30:00,22.46,22.54,22.46,22.54,1556600.0,14.6712,14.7234,14.6712,14.7234,1556600.0
2010-05-04 13:40:00,22.53,22.62,22.53,22.62,1235200.0,14.7169,14.7757,14.7169,14.7757,1235200.0
2010-05-04 13:50:00,22.62,22.64,22.59,22.62,1275800.0,14.7757,14.7887,14.7561,14.7757,1275800.0
2010-05-04 14:00:00,22.61,22.62,22.56,22.6,1150300.0,14.7691,14.7757,14.7365,14.7626,1150300.0
2010-05-04 14:10:00,22.6,22.64,22.57,22.58,1225900.0,14.7626,14.7887,14.743,14.7495,1225900.0
2010-05-04 14:20:00,22.58,22.58,22.53,22.54,1159500.0,14.7495,14.7495,14.7169,14.7234,1159500.0
2010-05-04 14:30:00,22.53,22.58,22.53,22.53,1752700.0,14.7169,14.7495,14.7169,14.7169,1752700.0
2010-05-04 14:40:00,22.54,22.58,22.5,22.51,1167200.0,14.7234,14.7495,14.6973,14.7038,1167200.0
2010-05-04 14:50:00,22.52,22.57,22.5,22.55,2491800.0,14.7104,14.743,14.6973,14.73,2491800.0
2010-05-04 15:00:00,22.55,22.6,22.5,22.57,2279200.0,14.73,14.7626,14.6973,14.743,2279200.0
2010-05-04 15:10:00,22.57,22.65,22.55,22.64,1526300.0,14.743,14.7953,14.73,14.7887,1526300.0
2010-05-04 15:20:00,22.65,22.65,22.58,22.59,1904700.0,14.7953,14.7953,14.7495,14.7561,1904700.0
2010-05-04 15:30:00,22.6,22.62,22.53,22.54,2268100.0,14.7626,14.7757,14.7169,14.7234,2268100.0
2010-05-04 15:40:00,22.54,22.55,22.46,22.5,3915600.0,14.7234,14.73,14.6712,14.6973,3915600.0
2010-05-04 15:50:00,22.5,22.62,22.5,22.58,5903100.0,14.6973,14.7757,14.6973,14.7495,5903100.0
2010-05-05 09:30:00,22.1,22.12,21.9,21.96,7221100.0,14.5385,14.5517,14.407,14.4465,7221100.0
2010-05-05 09:40:00,21.96,22.23,21.96,22.17,4488800.0,14.4465,14.6241,14.4465,14.5846,4488800.0
2010-05-05 09:50:00,22.17,22.21,22.01,22.19,4794400.0,14.5846,14.6109,14.4793,14.5978,4794400.0
2010-05-05 10:00:00,22.2,22.29,22.14,22.22,4901400.0,14.6043,14.6635,14.5649,14.6175,4901400.0
2010-05-05 10:10:00,22.22,22.27,22.15,22.24,3467000.0,14.6175,14.6504,14.5714,14.6306,3467000.0
2010-05-05 10:20:00,22.24,22.26,22.12,22.12,2546600.0,14.6306,14.6438,14.5517,14.5517,2546600.0
2010-05-05 10:30:00,22.13,22.2,22.11,22.15,1643900.0,14.5583,14.6043,14.5451,14.5714,1643900.0
2010-05-05 10:40:00,22.15,22.32,22.13,22.32,2389600.0,14.5714,14.6833,14.5583,14.6833,2389600.0
2010-05-05 10:50:00,22.32,22.35,22.27,22.33,1584500.0,14.6833,14.703,14.6504,14.6899,1584500.0
2010-05-05 11:00:00,22.34,22.34,22.18,22.23,2750200.0,14.6964,14.6964,14.5912,14.6241,2750200.0
2010-05-05 11:10:00,22.23,22.3,22.22,22.29,1911400.0,14.6241,14.6701,14.6175,14.6635,1911400.0
2010-05-05 11:20:00,22.28,22.34,22.27,22.29,1469500.0,14.657,14.6964,14.6504,14.6635,1469500.0
2010-05-05 11:30:00,22.3,22.38,22.27,22.37,1631000.0,14.6701,14.7227,14.6504,14.7162,1631000.0
2010-05-05 11:40:00,22.37,22.38,22.27,22.29,2217800.0,14.7162,14.7227,14.6504,14.6635,2217800.0
2010-05-05 11:50:00,22.29,22.29,22.21,22.25,2247500.0,14.6635,14.6635,14.6109,14.6372,2247500.0
2010-05-05 12:00:00,22.26,22.27,22.17,22.2,2005800.0,14.6438,14.6504,14.5846,14.6043,2005800.0
2010-05-05 12:10:00,22.19,22.2,22.1,22.13,2549100.0,14.5978,14.6043,14.5385,14.5583,2549100.0
2010-05-05 12:20:00,22.13,22.13,22.0,22.0,4017000.0,14.5583,14.5583,14.4728,14.4728,4017000.0
2010-05-05 12:30:00,22.0,22.04,21.97,22.03,1907300.0,14.4728,14.4991,14.453,14.4925,1907300.0
2010-05-05 12:40:00,22.03,22.04,21.95,22.04,1484800.0,14.4925,14.4991,14.4399,14.4991,1484800.0
2010-05-05 12:50:00,22.04,22.1,22.02,22.08,985600.0,14.4991,14.5385,14.4859,14.5254,985600.0
2010-05-05 13:00:00,22.08,22.13,22.02,22.11,1163500.0,14.5254,14.5583,14.4859,14.5451,1163500.0
2010-05-05 13:10:00,22.12,22.12,22.06,22.1,853800.0,14.5517,14.5517,14.5122,14.5385,853800.0
2010-05-05 13:20:00,22.11,22.19,22.09,22.11,1319200.0,14.5451,14.5978,14.532,14.5451,1319200.0
2010-05-05 13:30:00,22.1,22.15,22.08,22.1,1669100.0,14.5385,14.5714,14.5254,14.5385,1669100.0
2010-05-05 13:40:00,22.1,22.14,22.03,22.13,1690400.0,14.5385,14.5649,14.4925,14.5583,1690400.0
2010-05-05 13:50:00,22.14,22.16,22.07,22.07,1245600.0,14.5649,14.578,14.5188,14.5188,1245600.0
2010-05-05 14:00:00,22.07,22.1,22.02,22.07,1526200.0,14.5188,14.5385,14.4859,14.5188,1526200.0
2010-05-05 14:10:00,22.07,22.1,22.03,22.08,1150000.0,14.5188,14.5385,14.4925,14.5254,1150000.0
2010-05-05 14:20:00,22.08,22.11,22.05,22.06,1066100.0,14.5254,14.5451,14.5057,14.5122,1066100.0
2010-05-05 14:30:00,22.06,22.08,22.01,22.02,1618900.0,14.5122,14.5254,14.4793,14.4859,1618900.0
2010-05-05 14:40:00,22.02,22.03,21.96,21.96,2596600.0,14.4859,14.4925,14.4465,14.4465,2596600.0
2010-05-05 14:50:00,21.96,22.09,21.92,22.04,3377000.0,14.4465,14.532,14.4201,14.4991,3377000.0
2010-05-05 15:00:00,22.04,22.14,22.03,22.12,2819200.0,14.4991,14.5649,14.4925,14.5517,2819200.0
2010-05-05 15:10:00,22.12,22.14,22.05,22.07,2297800.0,14.5517,14.5649,14.5057,14.5188,2297800.0
2010-05-05 15:20:00,22.08,22.15,22.06,22.09,1969800.0,14.5254,14.5714,14.5122,14.532,1969800.0
2010-05-05 15:30:00,22.09,22.11,22.02,22.09,1767100.0,14.532,14.5451,14.4859,14.532,1767100.0
2010-05-05 15:40:00,22.09,22.14,22.07,22.14,2105400.0,14.532,14.5649,14.5188,14.5649,2105400.0
2010-05-05 15:50:00,22.14,22.22,22.13,22.18,4011600.0,14.5649,14.6175,14.5583,14.5912,4011600.0
2010-05-06 09:30:00,22.15,22.22,22.01,22.13,5258100.0,14.5714,14.6175,14.4793,14.5583,5258100.0
2010-05-06 09:40:00,22.13,22.27,22.06,22.11,4535400.0,14.5583,14.6504,14.5122,14.5451,4535400.0
2010-05-06 09:50:00,22.1,22.24,22.06,22.23,3021400.0,14.5385,14.6306,14.5122,14.6241,3021400.0
2010-05-06 10:00:00,22.23,22.31,22.17,22.24,4771300.0,14.6241,14.6767,14.5846,14.6306,4771300.0
2010-05-06 10:10:00,22.23,22.38,22.22,22.34,3932700.0,14.6241,14.7227,14.6175,14.6964,3932700.0
2010-05-06 10:20:00,22.33,22.34,22.21,22.22,3852000.0,14.6899,14.6964,14.6109,14.6175,3852000.0
2010-05-06 10:30:00,22.22,22.28,22.17,22.26,3049400.0,14.6175,14.657,14.5846,14.6438,3049400.0
2010-05-06 10:40:00,22.26,22.29,22.12,22.17,2437200.0,14.6438,14.6635,14.5517,14.5846,2437200.0
2010-05-06 10:50:00,22.17,22.19,22.05,22.11,2866100.0,14.5846,14.5978,14.5057,14.5451,2866100.0
2010-05-06 11:00:00,22.11,22.15,22.08,22.11,2960200.0,14.5451,14.5714,14.5254,14.5451,2960200.0
2010-05-06 11:10:00,22.12,22.12,21.95,22.01,3523000.0,14.5517,14.5517,14.4399,14.4793,3523000.0
2010-05-06 11:20:00,22.0,22.13,21.99,22.1,2606400.0,14.4728,14.5583,14.4662,14.5385,2606400.0
2010-05-06 11:30:00,22.1,22.14,22.05,22.11,1629400.0,14.5385,14.5649,14.5057,14.5451,1629400.0
2010-05-06 11:40:00,22.11,22.12,21.96,21.98,2228100.0,14.5451,14.5517,14.4465,14.4596,2228100.0
2010-05-06 11:50:00,21.98,22.11,21.96,22.1,3191600.0,14.4596,14.5451,14.4465,14.5385,3191600.0
2010-05-06 12:00:00,22.1,22.14,22.05,22.08,1895900.0,14.5385,14.5649,14.5057,14.5254,1895900.0
2010-05-06 12:10:00,22.08,22.23,22.07,22.16,1874100.0,14.5254,14.6241,14.5188,14.578,1874100.0
2010-05-06 12:20:00,22.16,22.22,22.13,22.17,1612400.0,14.578,14.6175,14.5583,14.5846,1612400.0
2010-05-06 12:30:00,22.18,22.23,22.1,22.12,1620500.0,14.5912,14.6241,14.5385,14.5517,1620500.0
2010-05-06 12:40:00,22.11,22.14,22.03,22.06,1831900.0,14.5451,14.5649,14.4925,14.5122,1831900.0
2010-05-06 12:50:00,22.06,22.11,22.03,22.08,1385700.0,14.5122,14.5451,14.4925,14.5254,1385700.0
2010-05-06 13:00:00,22.08,22.12,22.04,22.09,1753200.0,14.5254,14.5517,14.4991,14.532,1753200.0
2010-05-06 13:10:00,22.08,22.09,21.98,21.99,1766200.0,14.5254,14.532,14.4596,14.4662,1766200.0
2010-05-06 13:20:00,22.0,22.01,21.83,21.88,4156300.0,14.4728,14.4793,14.3609,14.3938,4156300.0
2010-05-06 13:30:00,21.88,21.92,21.83,21.84,2232900.0,14.3938,14.4201,14.3609,14.3675,2232900.0
2010-05-06 13:40:00,21.84,21.93,21.74,21.91,3538100.0,14.3675,14.4267,14.3017,14.4136,3538100.0
2010-05-06 13:50:00,21.91,21.94,21.84,21.88,1680800.0,14.4136,14.4333,14.3675,14.3938,1680800.0
2010-05-06 14:00:00,21.87,21.93,21.77,21.78,2962200.0,14.3872,14.4267,14.3215,14.328,2962200.0
2010-05-06 14:10:00,21.78,21.79,21.52,21.54,5492000.0,14.328,14.3346,14.157,14.1702,5492000.0
2010-05-06 14:20:00,21.53,21.59,21.37,21.5,7341400.0,14.1636,14.203,14.0583,14.1438,7341400.0
2010-05-06 14:30:00,21.52,21.53,21.19,21.2,5070600.0,14.157,14.1636,13.9399,13.9465,5070600.0
2010-05-06 14:40:00,21.19,21.24,19.9,20.65,11589700.0,13.9399,13.9728,13.0913,13.5847,11589700.0
2010-05-06 14:50:00,20.65,21.72,20.19,21.54,9178200.0,13.5847,14.2886,13.2821,14.1702,9178200.0
2010-05-06 15:00:00,21.54,21.88,21.15,21.71,7548300.0,14.1702,14.3938,13.9136,14.282,7548300.0
2010-05-06 15:10:00,21.71,21.73,21.21,21.23,5394900.0,14.282,14.2951,13.9531,13.9662,5394900.0
2010-05-06 15:20:00,21.23,21.32,20.99,21.31,6169600.0,13.9662,14.0254,13.8083,14.0188,6169600.0
2010-05-06 15:30:00,21.31,21.64,21.3,21.5,4693300.0,14.0188,14.2359,14.0123,14.1438,4693300.0
2010-05-06 15:40:00,21.5,21.8,21.48,21.76,4745900.0,14.1438,14.3412,14.1307,14.3149,4745900.0
2010-05-06 15:50:00,21.76,21.76,21.5,21.5,5923200.0,14.3149,14.3149,14.1438,14.1438,5923200.0
2010-05-07 09:30:00,21.24,21.48,21.05,21.44,5370900.0,13.9728,14.1307,13.8478,14.1044,5370900.0
2010-05-07 09:40:00,21.44,21.52,21.3,21.33,5923000.0,14.1044,14.157,14.0123,14.032,5923000.0
2010-05-07 09:50:00,21.34,21.44,21.11,21.13,4184300.0,14.0386,14.1044,13.8873,13.9004,4184300.0
2010-05-07 10:00:00,21.13,21.27,20.91,21.09,5620800.0,13.9004,13.9925,13.7557,13.8741,5620800.0
2010-05-07 10:10:00,21.1,21.2,21.0,21.0,5800200.0,13.8807,13.9465,13.8149,13.8149,5800200.0
2010-05-07 10:20:00,21.01,21.03,20.46,20.65,8481900.0,13.8215,13.8346,13.4597,13.5847,8481900.0
2010-05-07 10:30:00,20.68,21.0,20.64,20.95,7265200.0,13.6044,13.8149,13.5781,13.782,7265200.0
2010-05-07 10:40:00,20.95,21.04,20.72,20.97,5955000.0,13.782,13.8412,13.6307,13.7952,5955000.0
2010-05-07 10:50:00,20.98,21.15,20.86,20.94,3523500.0,13.8018,13.9136,13.7228,13.7754,3523500.0
2010-05-07 11:00:00,20.93,21.33,20.91,21.32,4029400.0,13.7689,14.032,13.7557,14.0254,4029400.0
2010-05-07 11:10:00,21.33,21.7,21.31,21.46,6666300.0,14.032,14.2754,14.0188,14.1175,6666300.0
2010-05-07 11:20:00,21.46,21.52,21.24,21.26,3668300.0,14.1175,14.157,13.9728,13.986,3668300.0
2010-05-07 11:30:00,21.26,21.33,21.1,21.29,3989200.0,13.986,14.032,13.8807,14.0057,3989200.0
2010-05-07 11:40:00,21.29,21.49,21.27,21.44,2884800.0,14.0057,14.1373,13.9925,14.1044,2884800.0
2010-05-07 11:50:00,21.44,21.45,21.28,21.37,2316600.0,14.1044,14.1109,13.9991,14.0583,2316600.0
2010-05-07 12:00:00,21.37,21.47,21.27,21.46,1949500.0,14.0583,14.1241,13.9925,14.1175,1949500.0
2010-05-07 12:10:00,21.46,21.53,21.38,21.49,2308200.0,14.1175,14.1636,14.0649,14.1373,2308200.0
2010-05-07 12:20:00,21.5,21.52,21.27,21.35,2240900.0,14.1438,14.157,13.9925,14.0452,2240900.0
2010-05-07 12:30:00,21.35,21.37,21.21,21.31,2161000.0,14.0452,14.0583,13.9531,14.0188,2161000.0
2010-05-07 12:40:00,21.3,21.39,21.26,21.29,1499200.0,14.0123,14.0715,13.986,14.0057,1499200.0
2010-05-07 12:50:00,21.3,21.39,21.23,21.23,1661900.0,14.0123,14.0715,13.9662,13.9662,1661900.0
2010-05-07 13:00:00,21.24,21.36,21.19,21.2,1462600.0,13.9728,14.0517,13.9399,13.9465,1462600.0
2010-05-07 13:10:00,21.2,21.34,21.14,21.25,1935400.0,13.9465,14.0386,13.907,13.9794,1935400.0
2010-05-07 13:20:00,21.26,21.29,21.18,21.19,1801500.0,13.986,14.0057,13.9333,13.9399,1801500.0
2010-05-07 13:30:00,21.19,21.34,21.18,21.3,1160500.0,13.9399,14.0386,13.9333,14.0123,1160500.0
2010-05-07 13:40:00,21.29,21.4,21.28,21.38,2112800.0,14.0057,14.0781,13.9991,14.0649,2112800.0
2010-05-07 13:50:00,21.38,21.38,21.25,21.28,1611200.0,14.0649,14.0649,13.9794,13.9991,1611200.0
2010-05-07 14:00:00,21.29,21.34,21.22,21.23,1435200.0,14.0057,14.0386,13.9596,13.9662,1435200.0
2010-05-07 14:10:00,21.24,21.3,21.15,21.28,1673200.0,13.9728,14.0123,13.9136,13.9991,1673200.0
2010-05-07 14:20:00,21.28,21.29,21.12,21.14,2067700.0,13.9991,14.0057,13.8939,13.907,2067700.0
2010-05-07 14:30:00,21.14,21.26,21.12,21.22,1896200.0,13.907,13.986,13.8939,13.9596,1896200.0
2010-05-07 14:40:00,21.22,21.33,21.17,21.2,1646600.0,13.9596,14.032,13.9267,13.9465,1646600.0
2010-05-07 14:50:00,21.19,21.25,21.12,21.21,1829500.0,13.9399,13.9794,13.8939,13.9531,1829500.0
2010-05-07 15:00:00,21.22,21.25,21.09,21.1,2509800.0,13.9596,13.9794,13.8741,13.8807,2509800.0
2010-05-07 15:10:00,21.1,21.22,21.08,21.2,3216800.0,13.8807,13.9596,13.8675,13.9465,3216800.0
2010-05-07 15:20:00,21.2,21.28,21.14,21.19,2162300.0,13.9465,13.9991,13.907,13.9399,2162300.0
2010-05-07 15:30:00,21.19,21.23,21.06,21.16,3946400.0,13.9399,13.9662,13.8544,13.9202,3946400.0
2010-05-07 15:40:00,21.16,21.33,21.16,21.25,3956900.0,13.9202,14.032,13.9202,13.9794,3956900.0
2010-05-07 15:50:00,21.25,21.36,21.22,21.28,6377400.0,13.9794,14.0517,13.9596,13.9991,6377400.0
2010-05-10 09:30:00,22.29,22.55,22.27,22.45,11020400.0,14.6635,14.8346,14.6504,14.7688,11020400.0
2010-05-10 09:40:00,22.45,22.55,22.43,22.49,6496000.0,14.7688,14.8346,14.7556,14.7951,6496000.0
2010-05-10 09:50:00,22.49,22.49,22.3,22.44,5223300.0,14.7951,14.7951,14.6701,14.7622,5223300.0
2010-05-10 10:00:00,22.44,22.49,22.25,22.39,4190700.0,14.7622,14.7951,14.6372,14.7293,4190700.0
2010-05-10 10:10:00,22.39,22.45,22.3,22.34,3690200.0,14.7293,14.7688,14.6701,14.6964,3690200.0
2010-05-10 10:20:00,22.33,22.39,22.16,22.17,3736000.0,14.6899,14.7293,14.578,14.5846,3736000.0
2010-05-10 10:30:00,22.16,22.31,22.16,22.26,2734000.0,14.578,14.6767,14.578,14.6438,2734000.0
2010-05-10 10:40:00,22.26,22.29,22.2,22.28,1821100.0,14.6438,14.6635,14.6043,14.657,1821100.0
2010-05-10 10:50:00,22.27,22.3,22.22,22.24,2466300.0,14.6504,14.6701,14.6175,14.6306,2466300.0
2010-05-10 11:00:00,22.24,22.35,22.23,22.26,2086000.0,14.6306,14.703,14.6241,14.6438,2086000.0
2010-05-10 11:10:00,22.27,22.32,22.24,22.3,1754000.0,14.6504,14.6833,14.6306,14.6701,1754000.0
2010-05-10 11:20:00,22.3,22.34,22.24,22.33,1897000.0,14.6701,14.6964,14.6306,14.6899,1897000.0
2010-05-10 11:30:00,22.33,22.35,22.28,22.33,1185000.0,14.6899,14.703,14.657,14.6899,1185000.0
2010-05-10 11:40:00,22.33,22.37,22.3,22.37,1176900.0,14.6899,14.7162,14.6701,14.7162,1176900.0
2010-05-10 11:50:00,22.37,22.45,22.36,22.42,1772500.0,14.7162,14.7688,14.7096,14.7491,1772500.0
2010-05-10 12:00:00,22.42,22.43,22.38,22.41,1346500.0,14.7491,14.7556,14.7227,14.7425,1346500.0
2010-05-10 12:10:00,22.41,22.44,22.38,22.4,1343700.0,14.7425,14.7622,14.7227,14.7359,1343700.0
2010-05-10 12:20:00,22.4,22.41,22.33,22.35,1236300.0,14.7359,14.7425,14.6899,14.703,1236300.0
2010-05-10 12:30:00,22.35,22.41,22.33,22.37,1514000.0,14.703,14.7425,14.6899,14.7162,1514000.0
2010-05-10 12:40:00,22.36,22.38,22.3,22.34,1349000.0,14.7096,14.7227,14.6701,14.6964,1349000.0
2010-05-10 12:50:00,22.35,22.37,22.31,22.34,1123600.0,14.703,14.7162,14.6767,14.6964,1123600.0
2010-05-10 13:00:00,22.33,22.37,22.22,22.24,2077800.0,14.6899,14.7162,14.6175,14.6306,2077800.0
2010-05-10 13:10:00,22.24,22.32,22.22,22.31,1997400.0,14.6306,14.6833,14.6175,14.6767,1997400.0
2010-05-10 13:20:00,22.31,22.35,22.27,22.34,1623300.0,14.6767,14.703,14.6504,14.6964,1623300.0
2010-05-10 13:30:00,22.35,22.39,22.3,22.31,1525800.0,14.703,14.7293,14.6701,14.6767,1525800.0
2010-05-10 13:40:00,22.31,22.31,22.21,22.29,1881700.0,14.6767,14.6767,14.6109,14.6635,1881700.0
2010-05-10 13:50:00,22.29,22.32,22.26,22.27,1328800.0,14.6635,14.6833,14.6438,14.6504,1328800.0
2010-05-10 14:00:00,22.28,22.29,22.2,22.29,1534700.0,14.657,14.6635,14.6043,14.6635,1534700.0
2010-05-10 14:10:00,22.28,22.3,22.24,22.25,1459800.0,14.657,14.6701,14.6306,14.6372,1459800.0
2010-05-10 14:20:00,22.25,22.35,22.24,22.32,1567500.0,14.6372,14.703,14.6306,14.6833,1567500.0
2010-05-10 14:30:00,22.32,22.38,22.27,22.27,1167000.0,14.6833,14.7227,14.6504,14.6504,1167000.0
2010-05-10 14:40:00,22.27,22.36,22.25,22.35,1301500.0,14.6504,14.7096,14.6372,14.703,1301500.0
2010-05-10 14:50:00,22.36,22.43,22.34,22.42,1568400.0,14.7096,14.7556,14.6964,14.7491,1568400.0
2010-05-10 15:00:00,22.42,22.44,22.38,22.39,3020500.0,14.7491,14.7622,14.7227,14.7293,3020500.0
2010-05-10 15:10:00,22.39,22.44,22.35,22.38,2482800.0,14.7293,14.7622,14.703,14.7227,2482800.0
2010-05-10 15:20:00,22.38,22.47,22.37,22.44,2128200.0,14.7227,14.782,14.7162,14.7622,2128200.0
2010-05-10 15:30:00,22.45,22.47,22.4,22.46,2114700.0,14.7688,14.782,14.7359,14.7754,2114700.0
2010-05-10 15:40:00,22.47,22.49,22.45,22.46,3494900.0,14.782,14.7951,14.7688,14.7754,3494900.0
2010-05-10 15:50:00,22.46,22.56,22.45,22.54,7094600.0,14.7754,14.8412,14.7688,14.828,7094600.0
2010-05-11 09:30:00,22.32,22.34,22.1,22.19,5032800.0,14.6833,14.6964,14.5385,14.5978,5032800.0
2010-05-11 09:40:00,22.19,22.33,22.11,22.25,5769400.0,14.5978,14.6899,14.5451,14.6372,5769400.0
2010-05-11 09:50:00,22.25,22.32,22.2,22.23,2747900.0,14.6372,14.6833,14.6043,14.6241,2747900.0
2010-05-11 10:00:00,22.23,22.32,22.17,22.2,2904600.0,14.6241,14.6833,14.5846,14.6043,2904600.0
2010-05-11 10:10:00,22.21,22.29,22.17,22.24,1631200.0,14.6109,14.6635,14.5846,14.6306,1631200.0
2010-05-11 10:20:00,22.24,22.31,22.23,22.23,1778000.0,14.6306,14.6767,14.6241,14.6241,1778000.0
2010-05-11 10:30:00,22.23,22.25,22.17,22.25,1743900.0,14.6241,14.6372,14.5846,14.6372,1743900.0
2010-05-11 10:40:00,22.25,22.3,22.23,22.28,1718200.0,14.6372,14.6701,14.6241,14.657,1718200.0
2010-05-11 10:50:00,22.28,22.28,22.17,22.22,1509100.0,14.657,14.657,14.5846,14.6175,1509100.0
2010-05-11 11:00:00,22.22,22.31,22.2,22.3,1441300.0,14.6175,14.6767,14.6043,14.6701,1441300.0
2010-05-11 11:10:00,22.31,22.5,22.28,22.48,2730000.0,14.6767,14.8017,14.657,14.7885,2730000.0
2010-05-11 11:20:00,22.48,22.61,22.43,22.61,3997500.0,14.7885,14.8741,14.7556,14.8741,3997500.0
2010-05-11 11:30:00,22.61,22.67,22.52,22.63,2424500.0,14.8741,14.9135,14.8148,14.8872,2424500.0
2010-05-11 11:40:00,22.63,22.63,22.55,22.58,1952400.0,14.8872,14.8872,14.8346,14.8543,1952400.0
2010-05-11 11:50:00,22.58,22.71,22.52,22.7,3051800.0,14.8543,14.9398,14.8148,14.9333,3051800.0
2010-05-11 12:00:00,22.7,22.83,22.68,22.8,3695300.0,14.9333,15.0188,14.9201,14.999,3695300.0
2010-05-11 12:10:00,22.8,22.85,22.77,22.82,2256300.0,14.999,15.0319,14.9793,15.0122,2256300.0
2010-05-11 12:20:00,22.82,22.86,22.77,22.81,2358700.0,15.0122,15.0385,14.9793,15.0056,2358700.0
2010-05-11 12:30:00,22.8,22.84,22.77,22.8,1418200.0,14.999,15.0254,14.9793,14.999,1418200.0
2010-05-11 12:40:00,22.8,22.82,22.76,22.78,2734000.0,14.999,15.0122,14.9727,14.9859,2734000.0
2010-05-11 12:50:00,22.78,22.83,22.76,22.81,1716600.0,14.9859,15.0188,14.9727,15.0056,1716600.0
2010-05-11 13:00:00,22.81,22.82,22.74,22.76,1405800.0,15.0056,15.0122,14.9596,14.9727,1405800.0
2010-05-11 13:10:00,22.75,22.76,22.65,22.65,2784800.0,14.9662,14.9727,14.9004,14.9004,2784800.0
2010-05-11 13:20:00,22.66,22.71,22.62,22.71,1785300.0,14.9069,14.9398,14.8806,14.9398,1785300.0
2010-05-11 13:30:00,22.7,22.71,22.62,22.63,2223600.0,14.9333,14.9398,14.8806,14.8872,2223600.0
2010-05-11 13:40:00,22.63,22.77,22.59,22.73,3093500.0,14.8872,14.9793,14.8609,14.953,3093500.0
2010-05-11 13:50:00,22.74,22.77,22.66,22.68,1754300.0,14.9596,14.9793,14.9069,14.9201,1754300.0
2010-05-11 14:00:00,22.68,22.71,22.62,22.63,1958500.0,14.9201,14.9398,14.8806,14.8872,1958500.0
2010-05-11 14:10:00,22.63,22.63,22.52,22.54,3034700.0,14.8872,14.8872,14.8148,14.828,3034700.0
2010-05-11 14:20:00,22.54,22.62,22.51,22.56,2314800.0,14.828,14.8806,14.8083,14.8412,2314800.0
2010-05-11 14:30:00,22.56,22.57,22.42,22.47,3335800.0,14.8412,14.8477,14.7491,14.782,3335800.0
2010-05-11 14:40:00,22.47,22.49,22.41,22.49,2545800.0,14.782,14.7951,14.7425,14.7951,2545800.0
2010-05-11 14:50:00,22.49,22.49,22.4,22.41,1684500.0,14.7951,14.7951,14.7359,14.7425,1684500.0
2010-05-11 15:00:00,22.41,22.42,22.3,22.38,2545400.0,14.7425,14.7491,14.6701,14.7227,2545400.0
2010-05-11 15:10:00,22.38,22.44,22.35,22.36,1846800.0,14.7227,14.7622,14.703,14.7096,1846800.0
2010-05-11 15:20:00,22.36,22.39,22.31,22.33,2653200.0,14.7096,14.7293,14.6767,14.6899,2653200.0
2010-05-11 15:30:00,22.34,22.43,22.29,22.42,2341300.0,14.6964,14.7556,14.6635,14.7491,2341300.0
2010-05-11 15:40:00,22.42,22.44,22.36,22.38,2167700.0,14.7491,14.7622,14.7096,14.7227,2167700.0
2010-05-11 15:50:00,22.38,22.4,22.27,22.28,5105100.0,14.7227,14.7359,14.6504,14.657,5105100.0
2010-05-12 09:30:00,22.6,22.7,22.49,22.69,5157600.0,14.8675,14.9333,14.7951,14.9267,5157600.0
2010-05-12 09:40:00,22.69,22.78,22.58,22.72,4388900.0,14.9267,14.9859,14.8543,14.9464,4388900.0
2010-05-12 09:50:00,22.73,22.78,22.63,22.78,3613700.0,14.953,14.9859,14.8872,14.9859,3613700.0
2010-05-12 10:00:00,22.78,22.79,22.72,22.76,2474800.0,14.9859,14.9925,14.9464,14.9727,2474800.0
2010-05-12 10:10:00,22.76,22.79,22.72,22.77,2595900.0,14.9727,14.9925,14.9464,14.9793,2595900.0
2010-05-12 10:20:00,22.77,22.8,22.73,22.79,1676100.0,14.9793,14.999,14.953,14.9925,1676100.0
2010-05-12 10:30:00,22.79,22.82,22.73,22.76,2693300.0,14.9925,15.0122,14.953,14.9727,2693300.0
2010-05-12 10:40:00,22.75,22.83,22.75,22.8,1682000.0,14.9662,15.0188,14.9662,14.999,1682000.0
2010-05-12 10:50:00,22.81,22.89,22.79,22.88,2220600.0,15.0056,15.0583,14.9925,15.0517,2220600.0
2010-05-12 11:00:00,22.88,23.0,22.87,22.94,3862600.0,15.0517,15.1306,15.0451,15.0911,3862600.0
2010-05-12 11:10:00,22.93,22.98,22.9,22.97,2697500.0,15.0846,15.1175,15.0648,15.1109,2697500.0
2010-05-12 11:20:00,22.96,22.98,22.85,22.86,2957100.0,15.1043,15.1175,15.0319,15.0385,2957100.0
2010-05-12 11:30:00,22.86,22.91,22.82,22.86,2118000.0,15.0385,15.0714,15.0122,15.0385,2118000.0
2010-05-12 11:40:00,22.86,22.88,22.8,22.81,1621300.0,15.0385,15.0517,14.999,15.0056,1621300.0
2010-05-12 11:50:00,22.82,22.88,22.76,22.88,1677300.0,15.0122,15.0517,14.9727,15.0517,1677300.0
2010-05-12 12:00:00,22.87,22.95,22.86,22.94,2631800.0,15.0451,15.0977,15.0385,15.0911,2631800.0
2010-05-12 12:10:00,22.94,23.0,22.94,22.99,1794700.0,15.0911,15.1306,15.0911,15.124,1794700.0
2010-05-12 12:20:00,22.99,23.0,22.96,22.98,1811100.0,15.124,15.1306,15.1043,15.1175,1811100.0
2010-05-12 12:30:00,22.98,23.01,22.95,22.99,2158600.0,15.1175,15.1372,15.0977,15.124,2158600.0
2010-05-12 12:40:00,22.99,23.04,22.96,22.96,1565200.0,15.124,15.1569,15.1043,15.1043,1565200.0
2010-05-12 12:50:00,22.96,23.01,22.95,23.0,934600.0,15.1043,15.1372,15.0977,15.1306,934600.0
2010-05-12 13:00:00,23.0,23.08,22.98,23.01,2092600.0,15.1306,15.1832,15.1175,15.1372,2092600.0
2010-05-12 13:10:00,23.01,23.09,23.0,23.07,1923500.0,15.1372,15.1898,15.1306,15.1767,1923500.0
2010-05-12 13:20:00,23.08,23.08,23.01,23.03,1017900.0,15.1832,15.1832,15.1372,15.1504,1017900.0
2010-05-12 13:30:00,23.04,23.06,23.02,23.03,1022000.0,15.1569,15.1701,15.1438,15.1504,1022000.0
2010-05-12 13:40:00,23.02,23.06,23.0,23.05,1224700.0,15.1438,15.1701,15.1306,15.1635,1224700.0
2010-05-12 13:50:00,23.04,23.06,23.0,23.01,1194700.0,15.1569,15.1701,15.1306,15.1372,1194700.0
2010-05-12 14:00:00,23.01,23.04,23.0,23.02,1118600.0,15.1372,15.1569,15.1306,15.1438,1118600.0
2010-05-12 14:10:00,23.01,23.07,23.01,23.06,790100.0,15.1372,15.1767,15.1372,15.1701,790100.0
2010-05-12 14:20:00,23.06,23.08,23.04,23.08,864400.0,15.1701,15.1832,15.1569,15.1832,864400.0
2010-05-12 14:30:00,23.08,23.12,23.06,23.06,1302600.0,15.1832,15.2096,15.1701,15.1701,1302600.0
2010-05-12 14:40:00,23.06,23.11,23.05,23.11,1060400.0,15.1701,15.203,15.1635,15.203,1060400.0
2010-05-12 14:50:00,23.1,23.12,23.08,23.09,910900.0,15.1964,15.2096,15.1832,15.1898,910900.0
2010-05-12 15:00:00,23.09,23.14,23.08,23.1,1380100.0,15.1898,15.2227,15.1832,15.1964,1380100.0
2010-05-12 15:10:00,23.11,23.11,23.05,23.06,953800.0,15.203,15.203,15.1635,15.1701,953800.0
2010-05-12 15:20:00,23.07,23.1,23.05,23.1,1261500.0,15.1767,15.1964,15.1635,15.1964,1261500.0
2010-05-12 15:30:00,23.1,23.11,23.02,23.03,1634800.0,15.1964,15.203,15.1438,15.1504,1634800.0
2010-05-12 15:40:00,23.04,23.1,23.02,23.1,2196400.0,15.1569,15.1964,15.1438,15.1964,2196400.0
2010-05-12 15:50:00,23.09,23.14,23.05,23.1,5131000.0,15.1898,15.2227,15.1635,15.1964,5131000.0
2010-05-13 09:30:00,23.02,23.06,22.82,22.86,3949800.0,15.1438,15.1701,15.0122,15.0385,3949800.0
2010-05-13 09:40:00,22.87,23.15,22.85,23.12,4077600.0,15.0451,15.2293,15.0319,15.2096,4077600.0
2010-05-13 09:50:00,23.12,23.17,23.03,23.03,2052600.0,15.2096,15.2425,15.1504,15.1504,2052600.0
2010-05-13 10:00:00,23.03,23.07,22.93,23.02,1822500.0,15.1504,15.1767,15.0846,15.1438,1822500.0
2010-05-13 10:10:00,23.03,23.07,22.97,23.06,1267700.0,15.1504,15.1767,15.1109,15.1701,1267700.0
2010-05-13 10:20:00,23.06,23.07,22.98,23.0,1472300.0,15.1701,15.1767,15.1175,15.1306,1472300.0
2010-05-13 10:30:00,23.0,23.06,22.97,23.05,1316700.0,15.1306,15.1701,15.1109,15.1635,1316700.0
2010-05-13 10:40:00,23.05,23.1,23.04,23.09,1097000.0,15.1635,15.1964,15.1569,15.1898,1097000.0
2010-05-13 10:50:00,23.08,23.09,22.94,22.95,1607100.0,15.1832,15.1898,15.0911,15.0977,1607100.0
2010-05-13 11:00:00,22.95,22.95,22.87,22.9,2094300.0,15.0977,15.0977,15.0451,15.0648,2094300.0
2010-05-13 11:10:00,22.9,22.9,22.86,22.88,1073600.0,15.0648,15.0648,15.0385,15.0517,1073600.0
2010-05-13 11:20:00,22.88,22.93,22.85,22.86,1489100.0,15.0517,15.0846,15.0319,15.0385,1489100.0
2010-05-13 11:30:00,22.85,22.86,22.77,22.82,1499500.0,15.0319,15.0385,14.9793,15.0122,1499500.0
2010-05-13 11:40:00,22.82,22.84,22.78,22.82,923300.0,15.0122,15.0254,14.9859,15.0122,923300.0
2010-05-13 11:50:00,22.82,22.83,22.73,22.74,1306900.0,15.0122,15.0188,14.953,14.9596,1306900.0
2010-05-13 12:00:00,22.73,22.77,22.72,22.73,1437700.0,14.953,14.9793,14.9464,14.953,1437700.0
2010-05-13 12:10:00,22.73,22.74,22.62,22.62,1986800.0,14.953,14.9596,14.8806,14.8806,1986800.0
2010-05-13 12:20:00,22.62,22.68,22.61,22.67,1237100.0,14.8806,14.9201,14.8741,14.9135,1237100.0
2010-05-13 12:30:00,22.67,22.7,22.63,22.66,1156300.0,14.9135,14.9333,14.8872,14.9069,1156300.0
2010-05-13 12:40:00,22.66,22.73,22.65,22.71,628600.0,14.9069,14.953,14.9004,14.9398,628600.0
2010-05-13 12:50:00,22.7,22.74,22.68,22.72,471800.0,14.9333,14.9596,14.9201,14.9464,471800.0
2010-05-13 13:00:00,22.73,22.74,22.69,22.72,466300.0,14.953,14.9596,14.9267,14.9464,466300.0
2010-05-13 13:10:00,22.73,22.81,22.72,22.79,852000.0,14.953,15.0056,14.9464,14.9925,852000.0
2010-05-13 13:20:00,22.8,22.81,22.75,22.77,652100.0,14.999,15.0056,14.9662,14.9793,652100.0
2010-05-13 13:30:00,22.77,22.8,22.76,22.77,505800.0,14.9793,14.999,14.9727,14.9793,505800.0
2010-05-13 13:40:00,22.78,22.79,22.73,22.75,576100.0,14.9859,14.9925,14.953,14.9662,576100.0
2010-05-13 13:50:00,22.76,22.76,22.7,22.7,637600.0,14.9727,14.9727,14.9333,14.9333,637600.0
2010-05-13 14:00:00,22.7,22.77,22.7,22.76,930100.0,14.9333,14.9793,14.9333,14.9727,930100.0
2010-05-13 14:10:00,22.76,22.78,22.74,22.77,486800.0,14.9727,14.9859,14.9596,14.9793,486800.0
2010-05-13 14:20:00,22.77,22.77,22.72,22.73,564800.0,14.9793,14.9793,14.9464,14.953,564800.0
2010-05-13 14:30:00,22.72,22.76,22.7,22.76,607000.0,14.9464,14.9727,14.9333,14.9727,607000.0
2010-05-13 14:40:00,22.75,22.76,22.69,22.7,658300.0,14.9662,14.9727,14.9267,14.9333,658300.0
2010-05-13 14:50:00,22.69,22.7,22.61,22.64,1157200.0,14.9267,14.9333,14.8741,14.8938,1157200.0
2010-05-13 15:00:00,22.64,22.69,22.63,22.65,1280600.0,14.8938,14.9267,14.8872,14.9004,1280600.0
2010-05-13 15:10:00,22.65,22.66,22.45,22.52,3195700.0,14.9004,14.9069,14.7688,14.8148,3195700.0
2010-05-13 15:20:00,22.52,22.58,22.5,22.5,1299400.0,14.8148,14.8543,14.8017,14.8017,1299400.0
2010-05-13 15:30:00,22.51,22.53,22.43,22.47,2492900.0,14.8083,14.8214,14.7556,14.782,2492900.0
2010-05-13 15:40:00,22.48,22.52,22.36,22.52,3150000.0,14.7885,14.8148,14.7096,14.8148,3150000.0
2010-05-13 15:50:00,22.51,22.59,22.48,22.5,4382500.0,14.8083,14.8609,14.7885,14.8017,4382500.0
2010-05-14 09:30:00,22.19,22.21,21.98,21.99,6170700.0,14.5978,14.6109,14.4596,14.4662,6170700.0
2010-05-14 09:40:00,21.99,22.02,21.9,21.9,5772300.0,14.4662,14.4859,14.407,14.407,5772300.0
2010-05-14 09:50:00,21.9,21.94,21.75,21.79,5091600.0,14.407,14.4333,14.3083,14.3346,5091600.0
2010-05-14 10:00:00,21.79,21.89,21.67,21.88,4915400.0,14.3346,14.4004,14.2557,14.3938,4915400.0
2010-05-14 10:10:00,21.89,21.99,21.87,21.91,3312300.0,14.4004,14.4662,14.3872,14.4136,3312300.0
2010-05-14 10:20:00,21.91,22.01,21.88,21.93,2073800.0,14.4136,14.4793,14.3938,14.4267,2073800.0
2010-05-14 10:30:00,21.93,21.94,21.85,21.87,1550600.0,14.4267,14.4333,14.3741,14.3872,1550600.0
2010-05-14 10:40:00,21.87,21.89,21.83,21.89,1508300.0,14.3872,14.4004,14.3609,14.4004,1508300.0
2010-05-14 10:50:00,21.89,21.95,21.86,21.91,1137000.0,14.4004,14.4399,14.3807,14.4136,1137000.0
2010-05-14 11:00:00,21.91,21.91,21.76,21.78,1887100.0,14.4136,14.4136,14.3149,14.328,1887100.0
2010-05-14 11:10:00,21.78,21.81,21.7,21.71,1573300.0,14.328,14.3478,14.2754,14.282,1573300.0
2010-05-14 11:20:00,21.72,21.74,21.65,21.69,3303700.0,14.2886,14.3017,14.2425,14.2688,3303700.0
2010-05-14 11:30:00,21.7,21.72,21.68,21.68,1796800.0,14.2754,14.2886,14.2623,14.2623,1796800.0
2010-05-14 11:40:00,21.67,21.68,21.63,21.64,1810600.0,14.2557,14.2623,14.2294,14.2359,1810600.0
2010-05-14 11:50:00,21.64,21.65,21.57,21.61,2256100.0,14.2359,14.2425,14.1899,14.2162,2256100.0
2010-05-14 12:00:00,21.61,21.63,21.53,21.56,2129900.0,14.2162,14.2294,14.1636,14.1833,2129900.0
2010-05-14 12:10:00,21.56,21.65,21.56,21.65,1329700.0,14.1833,14.2425,14.1833,14.2425,1329700.0
2010-05-14 12:20:00,21.65,21.71,21.6,21.69,1584800.0,14.2425,14.282,14.2096,14.2688,1584800.0
2010-05-14 12:30:00,21.68,21.71,21.66,21.71,998600.0,14.2623,14.282,14.2491,14.282,998600.0
2010-05-14 12:40:00,21.7,21.75,21.65,21.67,822800.0,14.2754,14.3083,14.2425,14.2557,822800.0
2010-05-14 12:50:00,21.66,21.75,21.66,21.72,1078500.0,14.2491,14.3083,14.2491,14.2886,1078500.0
2010-05-14 13:00:00,21.72,21.74,21.68,21.74,1458000.0,14.2886,14.3017,14.2623,14.3017,1458000.0
2010-05-14 13:10:00,21.74,21.75,21.63,21.64,1225700.0,14.3017,14.3083,14.2294,14.2359,1225700.0
2010-05-14 13:20:00,21.65,21.73,21.64,21.7,713800.0,14.2425,14.2951,14.2359,14.2754,713800.0
2010-05-14 13:30:00,21.7,21.7,21.6,21.61,1084600.0,14.2754,14.2754,14.2096,14.2162,1084600.0
2010-05-14 13:40:00,21.6,21.64,21.56,21.63,954100.0,14.2096,14.2359,14.1833,14.2294,954100.0
2010-05-14 13:50:00,21.63,21.72,21.62,21.64,1251800.0,14.2294,14.2886,14.2228,14.2359,1251800.0
2010-05-14 14:00:00,21.65,21.66,21.62,21.63,707400.0,14.2425,14.2491,14.2228,14.2294,707400.0
2010-05-14 14:10:00,21.63,21.63,21.55,21.58,1125400.0,14.2294,14.2294,14.1767,14.1965,1125400.0
2010-05-14 14:20:00,21.58,21.63,21.58,21.63,831700.0,14.1965,14.2294,14.1965,14.2294,831700.0
2010-05-14 14:30:00,21.63,21.67,21.6,21.66,1131100.0,14.2294,14.2557,14.2096,14.2491,1131100.0
2010-05-14 14:40:00,21.66,21.67,21.63,21.65,1001800.0,14.2491,14.2557,14.2294,14.2425,1001800.0
2010-05-14 14:50:00,21.65,21.7,21.63,21.67,2282900.0,14.2425,14.2754,14.2294,14.2557,2282900.0
2010-05-14 15:00:00,21.67,21.7,21.65,21.68,1026800.0,14.2557,14.2754,14.2425,14.2623,1026800.0
2010-05-14 15:10:00,21.69,21.71,21.65,21.66,1017000.0,14.2688,14.282,14.2425,14.2491,1017000.0
2010-05-14 15:20:00,21.65,21.68,21.61,21.67,1448200.0,14.2425,14.2623,14.2162,14.2557,1448200.0
2010-05-14 15:30:00,21.66,21.71,21.63,21.66,1362000.0,14.2491,14.282,14.2294,14.2491,1362000.0
2010-05-14 15:40:00,21.66,21.78,21.65,21.76,3175600.0,14.2491,14.328,14.2425,14.3149,3175600.0
2010-05-14 15:50:00,21.76,21.93,21.75,21.89,5167500.0,14.3149,14.4267,14.3083,14.4004,5167500.0
2010-05-17 09:30:00,21.75,21.96,21.71,21.87,3412900.0,14.3083,14.4465,14.282,14.3872,3412900.0
2010-05-17 09:40:00,21.87,21.87,21.75,21.8,4754100.0,14.3872,14.3872,14.3083,14.3412,4754100.0
2010-05-17 09:50:00,21.8,21.85,21.76,21.79,2232400.0,14.3412,14.3741,14.3149,14.3346,2232400.0
2010-05-17 10:00:00,21.8,21.86,21.77,21.78,2330800.0,14.3412,14.3807,14.3215,14.328,2330800.0
2010-05-17 10:10:00,21.77,22.02,21.76,22.0,2445600.0,14.3215,14.4859,14.3149,14.4728,2445600.0
2010-05-17 10:20:00,22.0,22.0,21.87,21.93,1585500.0,14.4728,14.4728,14.3872,14.4267,1585500.0
2010-05-17 10:30:00,21.93,21.98,21.88,21.89,1593600.0,14.4267,14.4596,14.3938,14.4004,1593600.0
2010-05-17 10:40:00,21.88,21.91,21.79,21.82,1874300.0,14.3938,14.4136,14.3346,14.3544,1874300.0
2010-05-17 10:50:00,21.82,21.89,21.79,21.8,1859000.0,14.3544,14.4004,14.3346,14.3412,1859000.0
2010-05-17 11:00:00,21.8,21.84,21.75,21.8,1450200.0,14.3412,14.3675,14.3083,14.3412,1450200.0
2010-05-17 11:10:00,21.81,21.81,21.67,21.68,1949800.0,14.3478,14.3478,14.2557,14.2623,1949800.0
2010-05-17 11:20:00,21.68,21.73,21.63,21.68,1500800.0,14.2623,14.2951,14.2294,14.2623,1500800.0
2010-05-17 11:30:00,21.68,21.78,21.6,21.71,1399900.0,14.2623,14.328,14.2096,14.282,1399900.0
2010-05-17 11:40:00,21.71,21.75,21.65,21.68,795400.0,14.282,14.3083,14.2425,14.2623,795400.0
2010-05-17 11:50:00,21.68,21.69,21.61,21.61,813700.0,14.2623,14.2688,14.2162,14.2162,813700.0
2010-05-17 12:00:00,21.62,21.62,21.41,21.45,2639800.0,14.2228,14.2228,14.0846,14.1109,2639800.0
2010-05-17 12:10:00,21.45,21.59,21.44,21.58,1285000.0,14.1109,14.203,14.1044,14.1965,1285000.0
2010-05-17 12:20:00,21.58,21.69,21.56,21.56,845600.0,14.1965,14.2688,14.1833,14.1833,845600.0
2010-05-17 12:30:00,21.57,21.69,21.56,21.66,931900.0,14.1899,14.2688,14.1833,14.2491,931900.0
2010-05-17 12:40:00,21.67,21.75,21.63,21.72,1724300.0,14.2557,14.3083,14.2294,14.2886,1724300.0
2010-05-17 12:50:00,21.72,21.73,21.62,21.63,707400.0,14.2886,14.2951,14.2228,14.2294,707400.0
2010-05-17 13:00:00,21.63,21.67,21.6,21.66,551800.0,14.2294,14.2557,14.2096,14.2491,551800.0
2010-05-17 13:10:00,21.66,21.8,21.63,21.79,817100.0,14.2491,14.3412,14.2294,14.3346,817100.0
2010-05-17 13:20:00,21.79,21.82,21.77,21.79,728300.0,14.3346,14.3544,14.3215,14.3346,728300.0
2010-05-17 13:30:00,21.78,21.84,21.76,21.77,937300.0,14.328,14.3675,14.3149,14.3215,937300.0
2010-05-17 13:40:00,21.77,21.78,21.68,21.71,927600.0,14.3215,14.328,14.2623,14.282,927600.0
2010-05-17 13:50:00,21.71,21.82,21.69,21.81,587600.0,14.282,14.3544,14.2688,14.3478,587600.0
2010-05-17 14:00:00,21.81,21.88,21.76,21.76,1044000.0,14.3478,14.3938,14.3149,14.3149,1044000.0
2010-05-17 14:10:00,21.76,21.85,21.74,21.83,1126400.0,14.3149,14.3741,14.3017,14.3609,1126400.0
2010-05-17 14:20:00,21.83,21.84,21.76,21.79,492400.0,14.3609,14.3675,14.3149,14.3346,492400.0
2010-05-17 14:30:00,21.79,21.88,21.78,21.88,1097100.0,14.3346,14.3938,14.328,14.3938,1097100.0
2010-05-17 14:40:00,21.88,21.93,21.86,21.89,1024300.0,14.3938,14.4267,14.3807,14.4004,1024300.0
2010-05-17 14:50:00,21.9,21.9,21.83,21.86,1783900.0,14.407,14.407,14.3609,14.3807,1783900.0
2010-05-17 15:00:00,21.87,21.95,21.83,21.85,1658200.0,14.3872,14.4399,14.3609,14.3741,1658200.0
2010-05-17 15:10:00,21.84,21.94,21.8,21.82,2007200.0,14.3675,14.4333,14.3412,14.3544,2007200.0
2010-05-17 15:20:00,21.82,21.86,21.74,21.83,1918700.0,14.3544,14.3807,14.3017,14.3609,1918700.0
2010-05-17 15:30:00,21.82,22.0,21.82,22.0,1766200.0,14.3544,14.4728,14.3544,14.4728,1766200.0
2010-05-17 15:40:00,22.0,22.03,21.93,22.02,2372800.0,14.4728,14.4925,14.4267,14.4859,2372800.0
2010-05-17 15:50:00,22.01,22.05,21.99,21.99,3033900.0,14.4793,14.5057,14.4662,14.4662,3033900.0
2010-05-18 09:30:00,22.16,22.23,21.98,22.06,3451200.0,14.578,14.6241,14.4596,14.5122,3451200.0
2010-05-18 09:40:00,22.06,22.15,22.01,22.08,1962500.0,14.5122,14.5714,14.4793,14.5254,1962500.0
2010-05-18 09:50:00,22.07,22.08,21.91,21.92,2112200.0,14.5188,14.5254,14.4136,14.4201,2112200.0
2010-05-18 10:00:00,21.92,21.92,21.81,21.87,1848800.0,14.4201,14.4201,14.3478,14.3872,1848800.0
2010-05-18 10:10:00,21.87,21.9,21.77,21.87,1677600.0,14.3872,14.407,14.3215,14.3872,1677600.0
2010-05-18 10:20:00,21.87,21.91,21.78,21.8,1703000.0,14.3872,14.4136,14.328,14.3412,1703000.0
2010-05-18 10:30:00,21.8,21.84,21.75,21.76,2237600.0,14.3412,14.3675,14.3083,14.3149,2237600.0
2010-05-18 10:40:00,21.76,21.76,21.59,21.6,3688300.0,14.3149,14.3149,14.203,14.2096,3688300.0
2010-05-18 10:50:00,21.59,21.59,21.5,21.54,3240900.0,14.203,14.203,14.1438,14.1702,3240900.0
2010-05-18 11:00:00,21.55,21.62,21.53,21.62,1911600.0,14.1767,14.2228,14.1636,14.2228,1911600.0
2010-05-18 11:10:00,21.61,21.73,21.6,21.71,3301000.0,14.2162,14.2951,14.2096,14.282,3301000.0
2010-05-18 11:20:00,21.72,21.75,21.68,21.73,953900.0,14.2886,14.3083,14.2623,14.2951,953900.0
2010-05-18 11:30:00,21.73,21.75,21.63,21.65,883900.0,14.2951,14.3083,14.2294,14.2425,883900.0
2010-05-18 11:40:00,21.65,21.65,21.54,21.61,1667900.0,14.2425,14.2425,14.1702,14.2162,1667900.0
2010-05-18 11:50:00,21.6,21.65,21.57,21.61,999200.0,14.2096,14.2425,14.1899,14.2162,999200.0
2010-05-18 12:00:00,21.6,21.64,21.51,21.59,1824300.0,14.2096,14.2359,14.1504,14.203,1824300.0
2010-05-18 12:10:00,21.59,21.61,21.55,21.57,1026800.0,14.203,14.2162,14.1767,14.1899,1026800.0
2010-05-18 12:20:00,21.56,21.6,21.53,21.59,1109500.0,14.1833,14.2096,14.1636,14.203,1109500.0
2010-05-18 12:30:00,21.58,21.65,21.56,21.6,1137200.0,14.1965,14.2425,14.1833,14.2096,1137200.0
2010-05-18 12:40:00,21.6,21.69,21.57,21.67,1354700.0,14.2096,14.2688,14.1899,14.2557,1354700.0
2010-05-18 12:50:00,21.67,21.69,21.55,21.56,966500.0,14.2557,14.2688,14.1767,14.1833,966500.0
2010-05-18 13:00:00,21.56,21.61,21.5,21.57,2282400.0,14.1833,14.2162,14.1438,14.1899,2282400.0
2010-05-18 13:10:00,21.57,21.59,21.48,21.51,1628900.0,14.1899,14.203,14.1307,14.1504,1628900.0
2010-05-18 13:20:00,21.5,21.57,21.5,21.51,1268400.0,14.1438,14.1899,14.1438,14.1504,1268400.0
2010-05-18 13:30:00,21.52,21.56,21.47,21.5,1178700.0,14.157,14.1833,14.1241,14.1438,1178700.0
2010-05-18 13:40:00,21.51,21.52,21.43,21.49,1903000.0,14.1504,14.157,14.0978,14.1373,1903000.0
2010-05-18 13:50:00,21.5,21.53,21.45,21.45,1008900.0,14.1438,14.1636,14.1109,14.1109,1008900.0
2010-05-18 14:00:00,21.46,21.53,21.43,21.52,1113000.0,14.1175,14.1636,14.0978,14.157,1113000.0
2010-05-18 14:10:00,21.52,21.57,21.51,21.55,806600.0,14.157,14.1899,14.1504,14.1767,806600.0
2010-05-18 14:20:00,21.55,21.56,21.45,21.46,1618400.0,14.1767,14.1833,14.1109,14.1175,1618400.0
2010-05-18 14:30:00,21.47,21.47,21.33,21.36,1617600.0,14.1241,14.1241,14.032,14.0517,1617600.0
2010-05-18 14:40:00,21.37,21.46,21.35,21.42,1439500.0,14.0583,14.1175,14.0452,14.0912,1439500.0
2010-05-18 14:50:00,21.42,21.44,21.37,21.4,1577300.0,14.0912,14.1044,14.0583,14.0781,1577300.0
2010-05-18 15:00:00,21.4,21.46,21.33,21.42,1859500.0,14.0781,14.1175,14.032,14.0912,1859500.0
2010-05-18 15:10:00,21.42,21.55,21.42,21.49,1435100.0,14.0912,14.1767,14.0912,14.1373,1435100.0
2010-05-18 15:20:00,21.48,21.5,21.37,21.38,1340200.0,14.1307,14.1438,14.0583,14.0649,1340200.0
2010-05-18 15:30:00,21.38,21.44,21.37,21.41,2241200.0,14.0649,14.1044,14.0583,14.0846,2241200.0
2010-05-18 15:40:00,21.42,21.51,21.38,21.4,3108100.0,14.0912,14.1504,14.0649,14.0781,3108100.0
2010-05-18 15:50:00,21.41,21.51,21.41,21.44,5298500.0,14.0846,14.1504,14.0846,14.1044,5298500.0
2010-05-19 09:30:00,21.51,21.62,21.43,21.53,4053100.0,14.1504,14.2228,14.0978,14.1636,4053100.0
2010-05-19 09:40:00,21.52,21.62,21.5,21.5,2598400.0,14.157,14.2228,14.1438,14.1438,2598400.0
2010-05-19 09:50:00,21.51,21.54,21.39,21.41,2865800.0,14.1504,14.1702,14.0715,14.0846,2865800.0
2010-05-19 10:00:00,21.4,21.42,21.22,21.24,3506400.0,14.0781,14.0912,13.9596,13.9728,3506400.0
2010-05-19 10:10:00,21.24,21.27,21.03,21.07,4206600.0,13.9728,13.9925,13.8346,13.861,4206600.0
2010-05-19 10:20:00,21.07,21.26,21.0,21.22,3903000.0,13.861,13.986,13.8149,13.9596,3903000.0
2010-05-19 10:30:00,21.23,21.31,21.2,21.26,2656200.0,13.9662,14.0188,13.9465,13.986,2656200.0
2010-05-19 10:40:00,21.27,21.36,21.2,21.21,2424200.0,13.9925,14.0517,13.9465,13.9531,2424200.0
2010-05-19 10:50:00,21.21,21.34,21.18,21.29,2894100.0,13.9531,14.0386,13.9333,14.0057,2894100.0
2010-05-19 11:00:00,21.28,21.4,21.26,21.39,3140700.0,13.9991,14.0781,13.986,14.0715,3140700.0
2010-05-19 11:10:00,21.39,21.4,21.28,21.35,1968500.0,14.0715,14.0781,13.9991,14.0452,1968500.0
2010-05-19 11:20:00,21.35,21.36,21.22,21.29,1905600.0,14.0452,14.0517,13.9596,14.0057,1905600.0
2010-05-19 11:30:00,21.28,21.3,21.21,21.25,1231300.0,13.9991,14.0123,13.9531,13.9794,1231300.0
2010-05-19 11:40:00,21.25,21.25,21.11,21.11,1668000.0,13.9794,13.9794,13.8873,13.8873,1668000.0
2010-05-19 11:50:00,21.11,21.21,21.09,21.2,1668900.0,13.8873,13.9531,13.8741,13.9465,1668900.0
2010-05-19 12:00:00,21.2,21.29,21.18,21.27,2375400.0,13.9465,14.0057,13.9333,13.9925,2375400.0
2010-05-19 12:10:00,21.27,21.32,21.22,21.25,1044000.0,13.9925,14.0254,13.9596,13.9794,1044000.0
2010-05-19 12:20:00,21.25,21.49,21.25,21.47,2340600.0,13.9794,14.1373,13.9794,14.1241,2340600.0
2010-05-19 12:30:00,21.47,21.54,21.43,21.48,3300600.0,14.1241,14.1702,14.0978,14.1307,3300600.0
2010-05-19 12:40:00,21.48,21.51,21.4,21.41,901500.0,14.1307,14.1504,14.0781,14.0846,901500.0
2010-05-19 12:50:00,21.41,21.54,21.38,21.53,1364300.0,14.0846,14.1702,14.0649,14.1636,1364300.0
2010-05-19 13:00:00,21.54,21.55,21.46,21.54,1470300.0,14.1702,14.1767,14.1175,14.1702,1470300.0
2010-05-19 13:10:00,21.54,21.57,21.49,21.52,1071000.0,14.1702,14.1899,14.1373,14.157,1071000.0
2010-05-19 13:20:00,21.52,21.63,21.52,21.6,1566300.0,14.157,14.2294,14.157,14.2096,1566300.0
2010-05-19 13:30:00,21.59,21.61,21.52,21.58,1428900.0,14.203,14.2162,14.157,14.1965,1428900.0
2010-05-19 13:40:00,21.58,21.66,21.57,21.65,1550000.0,14.1965,14.2491,14.1899,14.2425,1550000.0
2010-05-19 13:50:00,21.66,21.67,21.6,21.64,1944900.0,14.2491,14.2557,14.2096,14.2359,1944900.0
2010-05-19 14:00:00,21.65,21.67,21.59,21.6,2255700.0,14.2425,14.2557,14.203,14.2096,2255700.0
2010-05-19 14:10:00,21.6,21.64,21.57,21.59,1623600.0,14.2096,14.2359,14.1899,14.203,1623600.0
2010-05-19 14:20:00,21.59,21.62,21.53,21.62,2088300.0,14.203,14.2228,14.1636,14.2228,2088300.0
2010-05-19 14:30:00,21.62,21.62,21.55,21.56,1408800.0,14.2228,14.2228,14.1767,14.1833,1408800.0
2010-05-19 14:40:00,21.56,21.67,21.55,21.67,1299500.0,14.1833,14.2557,14.1767,14.2557,1299500.0
2010-05-19 14:50:00,21.67,21.67,21.56,21.59,1592500.0,14.2557,14.2557,14.1833,14.203,1592500.0
2010-05-19 15:00:00,21.58,21.62,21.41,21.42,2880800.0,14.1965,14.2228,14.0846,14.0912,2880800.0
2010-05-19 15:10:00,21.41,21.55,21.41,21.54,1475800.0,14.0846,14.1767,14.0846,14.1702,1475800.0
2010-05-19 15:20:00,21.53,21.59,21.48,21.59,2121300.0,14.1636,14.203,14.1307,14.203,2121300.0
2010-05-19 15:30:00,21.59,21.71,21.54,21.69,2787200.0,14.203,14.282,14.1702,14.2688,2787200.0
2010-05-19 15:40:00,21.7,21.71,21.58,21.61,2400700.0,14.2754,14.282,14.1965,14.2162,2400700.0
2010-05-19 15:50:00,21.61,21.64,21.55,21.6,3137700.0,14.2162,14.2359,14.1767,14.2096,3137700.0
2010-05-20 09:30:00,21.02,21.24,20.94,21.08,4411000.0,13.8281,13.9728,13.7754,13.8675,4411000.0
2010-05-20 09:40:00,21.08,21.15,21.01,21.14,3120100.0,13.8675,13.9136,13.8215,13.907,3120100.0
2010-05-20 09:50:00,21.14,21.14,21.0,21.01,2850400.0,13.907,13.907,13.8149,13.8215,2850400.0
2010-05-20 10:00:00,21.0,21.09,20.97,20.97,3421200.0,13.8149,13.8741,13.7952,13.7952,3421200.0
2010-05-20 10:10:00,20.98,20.98,20.79,20.85,3361100.0,13.8018,13.8018,13.6768,13.7162,3361100.0
2010-05-20 10:20:00,20.85,20.86,20.63,20.8,4505700.0,13.7162,13.7228,13.5715,13.6833,4505700.0
2010-05-20 10:30:00,20.8,20.85,20.78,20.83,2445000.0,13.6833,13.7162,13.6702,13.7031,2445000.0
2010-05-20 10:40:00,20.82,20.85,20.76,20.82,2632200.0,13.6965,13.7162,13.657,13.6965,2632200.0
2010-05-20 10:50:00,20.82,20.93,20.81,20.87,2008500.0,13.6965,13.7689,13.6899,13.7294,2008500.0
2010-05-20 11:00:00,20.86,21.02,20.85,20.97,2406000.0,13.7228,13.8281,13.7162,13.7952,2406000.0
2010-05-20 11:10:00,20.97,20.98,20.86,20.89,1992700.0,13.7952,13.8018,13.7228,13.7425,1992700.0
2010-05-20 11:20:00,20.89,21.05,20.88,21.05,1648600.0,13.7425,13.8478,13.736,13.8478,1648600.0
2010-05-20 11:30:00,21.05,21.12,21.02,21.11,2323100.0,13.8478,13.8939,13.8281,13.8873,2323100.0
2010-05-20 11:40:00,21.12,21.12,21.03,21.07,2425300.0,13.8939,13.8939,13.8346,13.861,2425300.0
2010-05-20 11:50:00,21.08,21.1,20.96,20.96,2665200.0,13.8675,13.8807,13.7886,13.7886,2665200.0
2010-05-20 12:00:00,20.97,21.02,20.94,21.0,1536600.0,13.7952,13.8281,13.7754,13.8149,1536600.0
2010-05-20 12:10:00,21.0,21.0,20.88,20.93,1936100.0,13.8149,13.8149,13.736,13.7689,1936100.0
2010-05-20 12:20:00,20.93,20.95,20.89,20.9,1112400.0,13.7689,13.782,13.7425,13.7491,1112400.0
2010-05-20 12:30:00,20.91,20.93,20.84,20.91,1064700.0,13.7557,13.7689,13.7097,13.7557,1064700.0
2010-05-20 12:40:00,20.92,20.92,20.82,20.82,1158400.0,13.7623,13.7623,13.6965,13.6965,1158400.0
2010-05-20 12:50:00,20.82,20.83,20.71,20.72,1982200.0,13.6965,13.7031,13.6241,13.6307,1982200.0
2010-05-20 13:00:00,20.71,20.84,20.7,20.84,2539800.0,13.6241,13.7097,13.6176,13.7097,2539800.0
2010-05-20 13:10:00,20.83,20.93,20.82,20.93,1748900.0,13.7031,13.7689,13.6965,13.7689,1748900.0
2010-05-20 13:20:00,20.93,21.07,20.91,21.03,1875600.0,13.7689,13.861,13.7557,13.8346,1875600.0
2010-05-20 13:30:00,21.03,21.11,20.94,20.97,2708100.0,13.8346,13.8873,13.7754,13.7952,2708100.0
2010-05-20 13:40:00,20.97,21.07,20.97,21.04,2162900.0,13.7952,13.861,13.7952,13.8412,2162900.0
2010-05-20 13:50:00,21.04,21.07,20.94,20.99,1586400.0,13.8412,13.861,13.7754,13.8083,1586400.0
2010-05-20 14:00:00,20.99,21.01,20.85,20.95,1865300.0,13.8083,13.8215,13.7162,13.782,1865300.0
2010-05-20 14:10:00,20.96,21.11,20.95,21.1,1976800.0,13.7886,13.8873,13.782,13.8807,1976800.0
2010-05-20 14:20:00,21.11,21.14,21.01,21.04,1944300.0,13.8873,13.907,13.8215,13.8412,1944300.0
2010-05-20 14:30:00,21.04,21.16,20.99,21.13,2534000.0,13.8412,13.9202,13.8083,13.9004,2534000.0
2010-05-20 14:40:00,21.13,21.19,21.07,21.12,3313000.0,13.9004,13.9399,13.861,13.8939,3313000.0
2010-05-20 14:50:00,21.12,21.24,21.12,21.13,3086300.0,13.8939,13.9728,13.8939,13.9004,3086300.0
2010-05-20 15:00:00,21.13,21.19,21.03,21.14,2478900.0,13.9004,13.9399,13.8346,13.907,2478900.0
2010-05-20 15:10:00,21.14,21.16,21.05,21.1,1804400.0,13.907,13.9202,13.8478,13.8807,1804400.0
2010-05-20 15:20:00,21.1,21.22,21.09,21.18,2275100.0,13.8807,13.9596,13.8741,13.9333,2275100.0
2010-05-20 15:30:00,21.17,21.19,21.1,21.12,2477100.0,13.9267,13.9399,13.8807,13.8939,2477100.0
2010-05-20 15:40:00,21.13,21.16,20.99,21.05,4468300.0,13.9004,13.9202,13.8083,13.8478,4468300.0
2010-05-20 15:50:00,21.02,21.05,20.79,20.8,6566600.0,13.8281,13.8478,13.6768,13.6833,6566600.0
2010-05-21 09:30:00,20.37,20.66,20.18,20.65,15689900.0,13.4005,13.5912,13.2755,13.5847,15689900.0
2010-05-21 09:40:00,20.65,20.74,20.57,20.65,5651500.0,13.5847,13.6439,13.532,13.5847,5651500.0
2010-05-21 09:50:00,20.65,20.94,20.65,20.8,5373500.0,13.5847,13.7754,13.5847,13.6833,5373500.0
2010-05-21 10:00:00,20.79,20.96,20.69,20.88,5463300.0,13.6768,13.7886,13.611,13.736,5463300.0
2010-05-21 10:10:00,20.88,20.9,20.68,20.72,4287300.0,13.736,13.7491,13.6044,13.6307,4287300.0
2010-05-21 10:20:00,20.72,20.72,20.51,20.53,2390700.0,13.6307,13.6307,13.4926,13.5057,2390700.0
2010-05-21 10:30:00,20.53,20.72,20.52,20.69,3351400.0,13.5057,13.6307,13.4991,13.611,3351400.0
2010-05-21 10:40:00,20.69,20.75,20.59,20.6,2210600.0,13.611,13.6504,13.5452,13.5518,2210600.0
2010-05-21 10:50:00,20.59,20.64,20.55,20.62,2608800.0,13.5452,13.5781,13.5189,13.5649,2608800.0
2010-05-21 11:00:00,20.61,20.84,20.6,20.76,2206600.0,13.5583,13.7097,13.5518,13.657,2206600.0
2010-05-21 11:10:00,20.77,20.84,20.7,20.83,1731000.0,13.6636,13.7097,13.6176,13.7031,1731000.0
2010-05-21 11:20:00,20.83,20.98,20.81,20.94,2600200.0,13.7031,13.8018,13.6899,13.7754,2600200.0
2010-05-21 11:30:00,20.94,21.0,20.85,20.98,2318500.0,13.7754,13.8149,13.7162,13.8018,2318500.0
2010-05-21 11:40:00,20.98,21.04,20.93,21.0,2214100.0,13.8018,13.8412,13.7689,13.8149,2214100.0
2010-05-21 11:50:00,21.0,21.09,21.0,21.06,2386100.0,13.8149,13.8741,13.8149,13.8544,2386100.0
2010-05-21 12:00:00,21.05,21.09,20.99,21.08,2193400.0,13.8478,13.8741,13.8083,13.8675,2193400.0
2010-05-21 12:10:00,21.07,21.16,21.05,21.16,2095100.0,13.861,13.9202,13.8478,13.9202,2095100.0
2010-05-21 12:20:00,21.15,21.17,21.08,21.08,1622500.0,13.9136,13.9267,13.8675,13.8675,1622500.0
2010-05-21 12:30:00,21.07,21.09,20.99,21.03,1536200.0,13.861,13.8741,13.8083,13.8346,1536200.0
2010-05-21 12:40:00,21.03,21.09,20.94,20.94,1878400.0,13.8346,13.8741,13.7754,13.7754,1878400.0
2010-05-21 12:50:00,20.95,21.03,20.94,20.99,1205600.0,13.782,13.8346,13.7754,13.8083,1205600.0
2010-05-21 13:00:00,20.98,21.0,20.91,20.94,1340500.0,13.8018,13.8149,13.7557,13.7754,1340500.0
2010-05-21 13:10:00,20.94,21.02,20.92,20.94,822500.0,13.7754,13.8281,13.7623,13.7754,822500.0
2010-05-21 13:20:00,20.94,20.96,20.86,20.9,1159600.0,13.7754,13.7886,13.7228,13.7491,1159600.0
2010-05-21 13:30:00,20.91,21.03,20.91,20.97,1246800.0,13.7557,13.8346,13.7557,13.7952,1246800.0
2010-05-21 13:40:00,20.97,21.03,20.97,21.02,813200.0,13.7952,13.8346,13.7952,13.8281,813200.0
2010-05-21 13:50:00,21.02,21.02,20.97,20.99,694000.0,13.8281,13.8281,13.7952,13.8083,694000.0
2010-05-21 14:00:00,20.99,21.05,20.88,20.93,1173300.0,13.8083,13.8478,13.736,13.7689,1173300.0
2010-05-21 14:10:00,20.93,20.96,20.79,20.84,1680700.0,13.7689,13.7886,13.6768,13.7097,1680700.0
2010-05-21 14:20:00,20.84,20.88,20.77,20.87,1853300.0,13.7097,13.736,13.6636,13.7294,1853300.0
2010-05-21 14:30:00,20.87,20.91,20.82,20.83,856300.0,13.7294,13.7557,13.6965,13.7031,856300.0
2010-05-21 14:40:00,20.84,20.87,20.7,20.75,1242700.0,13.7097,13.7294,13.6176,13.6504,1242700.0
2010-05-21 14:50:00,20.76,20.8,20.71,20.8,1097900.0,13.657,13.6833,13.6241,13.6833,1097900.0
2010-05-21 15:00:00,20.79,20.87,20.78,20.78,1079900.0,13.6768,13.7294,13.6702,13.6702,1079900.0
2010-05-21 15:10:00,20.78,20.79,20.59,20.63,2672800.0,13.6702,13.6768,13.5452,13.5715,2672800.0
2010-05-21 15:20:00,20.63,20.76,20.62,20.69,2923100.0,13.5715,13.657,13.5649,13.611,2923100.0
2010-05-21 15:30:00,20.69,20.7,20.61,20.63,2225400.0,13.611,13.6176,13.5583,13.5715,2225400.0
2010-05-21 15:40:00,20.63,20.86,20.62,20.73,3206800.0,13.5715,13.7228,13.5649,13.6373,3206800.0
2010-05-21 15:50:00,20.74,20.94,20.74,20.94,5707800.0,13.6439,13.7754,13.6439,13.7754,5707800.0
2010-05-24 09:30:00,20.95,21.15,20.8,20.92,4744300.0,13.782,13.9136,13.6833,13.7623,4744300.0
2010-05-24 09:40:00,20.92,20.94,20.71,20.83,4365500.0,13.7623,13.7754,13.6241,13.7031,4365500.0
2010-05-24 09:50:00,20.83,20.87,20.75,20.77,2148600.0,13.7031,13.7294,13.6504,13.6636,2148600.0
2010-05-24 10:00:00,20.78,20.91,20.71,20.88,2366400.0,13.6702,13.7557,13.6241,13.736,2366400.0
2010-05-24 10:10:00,20.88,20.99,20.87,20.99,1992200.0,13.736,13.8083,13.7294,13.8083,1992200.0
2010-05-24 10:20:00,20.99,21.03,20.94,21.0,1535300.0,13.8083,13.8346,13.7754,13.8149,1535300.0
2010-05-24 10:30:00,21.01,21.07,20.98,21.01,1758200.0,13.8215,13.861,13.8018,13.8215,1758200.0
2010-05-24 10:40:00,21.02,21.04,20.92,20.93,1999200.0,13.8281,13.8412,13.7623,13.7689,1999200.0
2010-05-24 10:50:00,20.93,20.95,20.83,20.89,1797100.0,13.7689,13.782,13.7031,13.7425,1797100.0
2010-05-24 11:00:00,20.88,20.96,20.8,20.95,2062200.0,13.736,13.7886,13.6833,13.782,2062200.0
2010-05-24 11:10:00,20.95,20.97,20.81,20.82,1767500.0,13.782,13.7952,13.6899,13.6965,1767500.0
2010-05-24 11:20:00,20.81,20.85,20.8,20.84,1212700.0,13.6899,13.7162,13.6833,13.7097,1212700.0
2010-05-24 11:30:00,20.84,20.92,20.82,20.89,875600.0,13.7097,13.7623,13.6965,13.7425,875600.0
2010-05-24 11:40:00,20.9,20.96,20.88,20.95,722000.0,13.7491,13.7886,13.736,13.782,722000.0
2010-05-24 11:50:00,20.96,20.97,20.89,20.93,1040700.0,13.7886,13.7952,13.7425,13.7689,1040700.0
2010-05-24 12:00:00,20.93,21.01,20.91,21.01,803400.0,13.7689,13.8215,13.7557,13.8215,803400.0
2010-05-24 12:10:00,21.01,21.03,20.96,20.97,1161400.0,13.8215,13.8346,13.7886,13.7952,1161400.0
2010-05-24 12:20:00,20.98,21.0,20.94,20.98,628700.0,13.8018,13.8149,13.7754,13.8018,628700.0
2010-05-24 12:30:00,20.98,21.02,20.93,20.94,576300.0,13.8018,13.8281,13.7689,13.7754,576300.0
2010-05-24 12:40:00,20.95,20.97,20.91,20.97,548200.0,13.782,13.7952,13.7557,13.7952,548200.0
2010-05-24 12:50:00,20.97,21.04,20.96,21.02,870800.0,13.7952,13.8412,13.7886,13.8281,870800.0
2010-05-24 13:00:00,21.02,21.22,20.95,20.95,726000.0,13.8281,13.9596,13.782,13.782,726000.0
2010-05-24 13:10:00,20.96,21.0,20.95,20.97,420500.0,13.7886,13.8149,13.782,13.7952,420500.0
2010-05-24 13:20:00,20.97,21.02,20.96,20.99,710900.0,13.7952,13.8281,13.7886,13.8083,710900.0
2010-05-24 13:30:00,20.99,21.02,20.95,20.97,543400.0,13.8083,13.8281,13.782,13.7952,543400.0
2010-05-24 13:40:00,20.96,21.0,20.92,20.92,547400.0,13.7886,13.8149,13.7623,13.7623,547400.0
2010-05-24 13:50:00,20.92,20.96,20.9,20.95,736800.0,13.7623,13.7886,13.7491,13.782,736800.0
2010-05-24 14:00:00,20.94,20.96,20.91,20.92,424500.0,13.7754,13.7886,13.7557,13.7623,424500.0
2010-05-24 14:10:00,20.93,20.95,20.91,20.91,461700.0,13.7689,13.782,13.7557,13.7557,461700.0
2010-05-24 14:20:00,20.91,21.0,20.89,20.91,680100.0,13.7557,13.8149,13.7425,13.7557,680100.0
2010-05-24 14:30:00,20.91,20.95,20.87,20.92,637200.0,13.7557,13.782,13.7294,13.7623,637200.0
2010-05-24 14:40:00,20.91,20.94,20.86,20.88,807700.0,13.7557,13.7754,13.7228,13.736,807700.0
2010-05-24 14:50:00,20.88,20.9,20.87,20.88,541300.0,13.736,13.7491,13.7294,13.736,541300.0
2010-05-24 15:00:00,20.88,20.89,20.77,20.78,2146300.0,13.736,13.7425,13.6636,13.6702,2146300.0
2010-05-24 15:10:00,20.78,20.82,20.75,20.8,1343900.0,13.6702,13.6965,13.6504,13.6833,1343900.0
2010-05-24 15:20:00,20.8,20.82,20.77,20.79,1127800.0,13.6833,13.6965,13.6636,13.6768,1127800.0
2010-05-24 15:30:00,20.78,20.85,20.76,20.84,1156200.0,13.6702,13.7162,13.657,13.7097,1156200.0
2010-05-24 15:40:00,20.85,20.87,20.75,20.76,1866700.0,13.7162,13.7294,13.6504,13.657,1866700.0
2010-05-24 15:50:00,20.76,20.77,20.61,20.66,4396400.0,13.657,13.6636,13.5583,13.5912,4396400.0
2010-05-25 09:30:00,20.11,20.27,20.04,20.15,6377000.0,13.2294,13.3347,13.1834,13.2557,6377000.0
2010-05-25 09:40:00,20.14,20.2,20.03,20.19,4586800.0,13.2492,13.2886,13.1768,13.2821,4586800.0
2010-05-25 09:50:00,20.19,20.22,20.12,20.18,3459900.0,13.2821,13.3018,13.236,13.2755,3459900.0
2010-05-25 10:00:00,20.18,20.38,20.15,20.35,4314700.0,13.2755,13.407,13.2557,13.3873,4314700.0
2010-05-25 10:10:00,20.35,20.46,20.33,20.36,3950600.0,13.3873,13.4597,13.3742,13.3939,3950600.0
2010-05-25 10:20:00,20.38,20.45,20.28,20.38,2817600.0,13.407,13.4531,13.3413,13.407,2817600.0
2010-05-25 10:30:00,20.37,20.47,20.36,20.44,2206500.0,13.4005,13.4662,13.3939,13.4465,2206500.0
2010-05-25 10:40:00,20.43,20.44,20.31,20.33,2327400.0,13.4399,13.4465,13.361,13.3742,2327400.0
2010-05-25 10:50:00,20.34,20.38,20.3,20.37,1598800.0,13.3807,13.407,13.3544,13.4005,1598800.0
2010-05-25 11:00:00,20.36,20.48,20.34,20.45,1693700.0,13.3939,13.4728,13.3807,13.4531,1693700.0
2010-05-25 11:10:00,20.44,20.45,20.36,20.38,1476500.0,13.4465,13.4531,13.3939,13.407,1476500.0
2010-05-25 11:20:00,20.38,20.45,20.35,20.43,1168000.0,13.407,13.4531,13.3873,13.4399,1168000.0
2010-05-25 11:30:00,20.42,20.43,20.32,20.35,1263100.0,13.4334,13.4399,13.3676,13.3873,1263100.0
2010-05-25 11:40:00,20.36,20.41,20.34,20.38,1549700.0,13.3939,13.4268,13.3807,13.407,1549700.0
2010-05-25 11:50:00,20.39,20.51,20.38,20.51,1352400.0,13.4136,13.4926,13.407,13.4926,1352400.0
2010-05-25 12:00:00,20.51,20.55,20.46,20.48,1474800.0,13.4926,13.5189,13.4597,13.4728,1474800.0
2010-05-25 12:10:00,20.48,20.61,20.46,20.53,1524300.0,13.4728,13.5583,13.4597,13.5057,1524300.0
2010-05-25 12:20:00,20.53,20.53,20.43,20.44,1315900.0,13.5057,13.5057,13.4399,13.4465,1315900.0
2010-05-25 12:30:00,20.44,20.49,20.41,20.47,1005300.0,13.4465,13.4794,13.4268,13.4662,1005300.0
2010-05-25 12:40:00,20.46,20.51,20.39,20.5,1340100.0,13.4597,13.4926,13.4136,13.486,1340100.0
2010-05-25 12:50:00,20.51,20.52,20.46,20.51,855000.0,13.4926,13.4991,13.4597,13.4926,855000.0
2010-05-25 13:00:00,20.51,20.52,20.4,20.4,1213800.0,13.4926,13.4991,13.4202,13.4202,1213800.0
2010-05-25 13:10:00,20.4,20.43,20.37,20.4,976300.0,13.4202,13.4399,13.4005,13.4202,976300.0
2010-05-25 13:20:00,20.41,20.47,20.39,20.47,1279100.0,13.4268,13.4662,13.4136,13.4662,1279100.0
2010-05-25 13:30:00,20.47,20.48,20.37,20.4,1048400.0,13.4662,13.4728,13.4005,13.4202,1048400.0
2010-05-25 13:40:00,20.39,20.41,20.34,20.39,949600.0,13.4136,13.4268,13.3807,13.4136,949600.0
2010-05-25 13:50:00,20.4,20.45,20.38,20.41,1116700.0,13.4202,13.4531,13.407,13.4268,1116700.0
2010-05-25 14:00:00,20.4,20.47,20.35,20.4,1616600.0,13.4202,13.4662,13.3873,13.4202,1616600.0
2010-05-25 14:10:00,20.4,20.57,20.39,20.56,2646300.0,13.4202,13.532,13.4136,13.5255,2646300.0
2010-05-25 14:20:00,20.55,20.63,20.49,20.56,1521900.0,13.5189,13.5715,13.4794,13.5255,1521900.0
2010-05-25 14:30:00,20.56,20.6,20.5,20.53,1850500.0,13.5255,13.5518,13.486,13.5057,1850500.0
2010-05-25 14:40:00,20.53,20.7,20.52,20.69,1585700.0,13.5057,13.6176,13.4991,13.611,1585700.0
2010-05-25 14:50:00,20.69,20.7,20.6,20.64,2131700.0,13.611,13.6176,13.5518,13.5781,2131700.0
2010-05-25 15:00:00,20.63,20.75,20.53,20.74,2897000.0,13.5715,13.6504,13.5057,13.6439,2897000.0
2010-05-25 15:10:00,20.74,20.75,20.64,20.67,2698900.0,13.6439,13.6504,13.5781,13.5978,2698900.0
2010-05-25 15:20:00,20.68,20.84,20.67,20.82,2889600.0,13.6044,13.7097,13.5978,13.6965,2889600.0
2010-05-25 15:30:00,20.81,20.84,20.72,20.73,3908600.0,13.6899,13.7097,13.6307,13.6373,3908600.0
2010-05-25 15:40:00,20.73,20.84,20.72,20.84,3647200.0,13.6373,13.7097,13.6307,13.7097,3647200.0
2010-05-25 15:50:00,20.83,20.87,20.72,20.85,6015000.0,13.7031,13.7294,13.6307,13.7162,6015000.0
2010-05-26 09:30:00,21.1,21.32,21.02,21.3,7888700.0,13.8807,14.0254,13.8281,14.0123,7888700.0
2010-05-26 09:40:00,21.3,21.37,21.24,21.26,5556400.0,14.0123,14.0583,13.9728,13.986,5556400.0
2010-05-26 09:50:00,21.25,21.44,21.24,21.41,2464400.0,13.9794,14.1044,13.9728,14.0846,2464400.0
2010-05-26 10:00:00,21.41,21.49,21.33,21.35,3113600.0,14.0846,14.1373,14.032,14.0452,3113600.0
2010-05-26 10:10:00,21.36,21.44,21.31,21.41,1494300.0,14.0517,14.1044,14.0188,14.0846,1494300.0
2010-05-26 10:20:00,21.41,21.43,21.33,21.38,2052100.0,14.0846,14.0978,14.032,14.0649,2052100.0
2010-05-26 10:30:00,21.37,21.5,21.3,21.45,2593400.0,14.0583,14.1438,14.0123,14.1109,2593400.0
2010-05-26 10:40:00,21.45,21.48,21.38,21.4,1467000.0,14.1109,14.1307,14.0649,14.0781,1467000.0
2010-05-26 10:50:00,21.39,21.43,21.29,21.35,2287300.0,14.0715,14.0978,14.0057,14.0452,2287300.0
2010-05-26 11:00:00,21.35,21.36,21.25,21.35,1577800.0,14.0452,14.0517,13.9794,14.0452,1577800.0
2010-05-26 11:10:00,21.35,21.41,21.34,21.39,1369900.0,14.0452,14.0846,14.0386,14.0715,1369900.0
2010-05-26 11:20:00,21.39,21.39,21.22,21.25,2048100.0,14.0715,14.0715,13.9596,13.9794,2048100.0
2010-05-26 11:30:00,21.24,21.31,21.24,21.25,1693500.0,13.9728,14.0188,13.9728,13.9794,1693500.0
2010-05-26 11:40:00,21.24,21.29,21.17,21.22,1704200.0,13.9728,14.0057,13.9267,13.9596,1704200.0
2010-05-26 11:50:00,21.22,21.26,21.18,21.24,1439800.0,13.9596,13.986,13.9333,13.9728,1439800.0
2010-05-26 12:00:00,21.24,21.29,21.2,21.27,869100.0,13.9728,14.0057,13.9465,13.9925,869100.0
2010-05-26 12:10:00,21.27,21.28,21.21,21.25,560200.0,13.9925,13.9991,13.9531,13.9794,560200.0
2010-05-26 12:20:00,21.26,21.31,21.21,21.23,703600.0,13.986,14.0188,13.9531,13.9662,703600.0
2010-05-26 12:30:00,21.22,21.25,21.2,21.24,617800.0,13.9596,13.9794,13.9465,13.9728,617800.0
2010-05-26 12:40:00,21.24,21.25,21.16,21.2,908800.0,13.9728,13.9794,13.9202,13.9465,908800.0
2010-05-26 12:50:00,21.2,21.27,21.19,21.27,893100.0,13.9465,13.9925,13.9399,13.9925,893100.0
2010-05-26 13:00:00,21.27,21.28,21.23,21.26,638500.0,13.9925,13.9991,13.9662,13.986,638500.0
2010-05-26 13:10:00,21.26,21.27,21.2,21.2,671200.0,13.986,13.9925,13.9465,13.9465,671200.0
2010-05-26 13:20:00,21.2,21.27,21.2,21.23,779300.0,13.9465,13.9925,13.9465,13.9662,779300.0
2010-05-26 13:30:00,21.23,21.31,21.22,21.3,869200.0,13.9662,14.0188,13.9596,14.0123,869200.0
2010-05-26 13:40:00,21.29,21.32,21.27,21.29,917200.0,14.0057,14.0254,13.9925,14.0057,917200.0
2010-05-26 13:50:00,21.29,21.31,21.25,21.27,922100.0,14.0057,14.0188,13.9794,13.9925,922100.0
2010-05-26 14:00:00,21.26,21.29,21.23,21.27,1150100.0,13.986,14.0057,13.9662,13.9925,1150100.0
2010-05-26 14:10:00,21.27,21.3,21.23,21.25,1125000.0,13.9925,14.0123,13.9662,13.9794,1125000.0
2010-05-26 14:20:00,21.26,21.3,21.22,21.26,1866500.0,13.986,14.0123,13.9596,13.986,1866500.0
2010-05-26 14:30:00,21.26,21.27,21.11,21.18,1558800.0,13.986,13.9925,13.8873,13.9333,1558800.0
2010-05-26 14:40:00,21.18,21.2,21.1,21.13,1489600.0,13.9333,13.9465,13.8807,13.9004,1489600.0
2010-05-26 14:50:00,21.13,21.25,21.06,21.14,1112500.0,13.9004,13.9794,13.8544,13.907,1112500.0
2010-05-26 15:00:00,21.13,21.19,21.07,21.09,1946400.0,13.9004,13.9399,13.861,13.8741,1946400.0
2010-05-26 15:10:00,21.08,21.12,21.0,21.0,2416800.0,13.8675,13.8939,13.8149,13.8149,2416800.0
2010-05-26 15:20:00,21.01,21.04,20.73,20.84,3855500.0,13.8215,13.8412,13.6373,13.7097,3855500.0
2010-05-26 15:30:00,20.83,20.87,20.71,20.85,4966300.0,13.7031,13.7294,13.6241,13.7162,4966300.0
2010-05-26 15:40:00,20.85,20.91,20.73,20.78,5281900.0,13.7162,13.7557,13.6373,13.6702,5281900.0
2010-05-26 15:50:00,20.78,20.84,20.7,20.7,5968500.0,13.6702,13.7097,13.6176,13.6176,5968500.0
2010-05-27 09:30:00,21.17,21.45,21.12,21.35,7053700.0,13.9267,14.1109,13.8939,14.0452,7053700.0
2010-05-27 09:40:00,21.34,21.54,21.34,21.52,4876000.0,14.0386,14.1702,14.0386,14.157,4876000.0
2010-05-27 09:50:00,21.52,21.6,21.46,21.54,4248200.0,14.157,14.2096,14.1175,14.1702,4248200.0
2010-05-27 10:00:00,21.54,21.57,21.47,21.53,2590000.0,14.1702,14.1899,14.1241,14.1636,2590000.0
2010-05-27 10:10:00,21.53,21.64,21.52,21.6,3103200.0,14.1636,14.2359,14.157,14.2096,3103200.0
2010-05-27 10:20:00,21.59,21.68,21.56,21.67,3042600.0,14.203,14.2623,14.1833,14.2557,3042600.0
2010-05-27 10:30:00,21.68,21.71,21.61,21.62,2213500.0,14.2623,14.282,14.2162,14.2228,2213500.0
2010-05-27 10:40:00,21.61,21.62,21.53,21.58,1689400.0,14.2162,14.2228,14.1636,14.1965,1689400.0
2010-05-27 10:50:00,21.58,21.64,21.55,21.57,1369100.0,14.1965,14.2359,14.1767,14.1899,1369100.0
2010-05-27 11:00:00,21.57,21.64,21.55,21.57,1726500.0,14.1899,14.2359,14.1767,14.1899,1726500.0
2010-05-27 11:10:00,21.57,21.64,21.55,21.62,2516000.0,14.1899,14.2359,14.1767,14.2228,2516000.0
2010-05-27 11:20:00,21.62,21.69,21.6,21.68,1290600.0,14.2228,14.2688,14.2096,14.2623,1290600.0
2010-05-27 11:30:00,21.68,21.7,21.62,21.62,1563200.0,14.2623,14.2754,14.2228,14.2228,1563200.0
2010-05-27 11:40:00,21.62,21.65,21.61,21.62,982700.0,14.2228,14.2425,14.2162,14.2228,982700.0
2010-05-27 11:50:00,21.63,21.68,21.62,21.67,998100.0,14.2294,14.2623,14.2228,14.2557,998100.0
2010-05-27 12:00:00,21.67,21.69,21.64,21.67,909300.0,14.2557,14.2688,14.2359,14.2557,909300.0
2010-05-27 12:10:00,21.66,21.69,21.65,21.67,1056700.0,14.2491,14.2688,14.2425,14.2557,1056700.0
2010-05-27 12:20:00,21.67,21.67,21.63,21.65,1311300.0,14.2557,14.2557,14.2294,14.2425,1311300.0
2010-05-27 12:30:00,21.65,21.71,21.64,21.7,1143500.0,14.2425,14.282,14.2359,14.2754,1143500.0
2010-05-27 12:40:00,21.7,21.72,21.66,21.67,686800.0,14.2754,14.2886,14.2491,14.2557,686800.0
2010-05-27 12:50:00,21.68,21.69,21.65,21.67,721700.0,14.2623,14.2688,14.2425,14.2557,721700.0
2010-05-27 13:00:00,21.66,21.67,21.61,21.64,1571500.0,14.2491,14.2557,14.2162,14.2359,1571500.0
2010-05-27 13:10:00,21.64,21.7,21.62,21.69,1208800.0,14.2359,14.2754,14.2228,14.2688,1208800.0
2010-05-27 13:20:00,21.7,21.72,21.66,21.67,1429700.0,14.2754,14.2886,14.2491,14.2557,1429700.0
2010-05-27 13:30:00,21.67,21.72,21.65,21.7,751800.0,14.2557,14.2886,14.2425,14.2754,751800.0
2010-05-27 13:40:00,21.7,21.71,21.65,21.66,486000.0,14.2754,14.282,14.2425,14.2491,486000.0
2010-05-27 13:50:00,21.66,21.69,21.64,21.67,958900.0,14.2491,14.2688,14.2359,14.2557,958900.0
2010-05-27 14:00:00,21.67,21.71,21.64,21.71,905900.0,14.2557,14.282,14.2359,14.282,905900.0
2010-05-27 14:10:00,21.7,21.74,21.69,21.74,1393500.0,14.2754,14.3017,14.2688,14.3017,1393500.0
2010-05-27 14:20:00,21.73,21.8,21.73,21.77,1487600.0,14.2951,14.3412,14.2951,14.3215,1487600.0
2010-05-27 14:30:00,21.76,21.77,21.74,21.75,1653500.0,14.3149,14.3215,14.3017,14.3083,1653500.0
2010-05-27 14:40:00,21.75,21.76,21.71,21.74,1289800.0,14.3083,14.3149,14.282,14.3017,1289800.0
2010-05-27 14:50:00,21.74,21.74,21.67,21.68,791000.0,14.3017,14.3017,14.2557,14.2623,791000.0
2010-05-27 15:00:00,21.68,21.7,21.66,21.7,935400.0,14.2623,14.2754,14.2491,14.2754,935400.0
2010-05-27 15:10:00,21.7,21.78,21.67,21.73,1861200.0,14.2754,14.328,14.2557,14.2951,1861200.0
2010-05-27 15:20:00,21.74,21.74,21.65,21.68,1393000.0,14.3017,14.3017,14.2425,14.2623,1393000.0
2010-05-27 15:30:00,21.68,21.74,21.68,21.74,1207300.0,14.2623,14.3017,14.2623,14.3017,1207300.0
2010-05-27 15:40:00,21.74,21.8,21.72,21.77,2931700.0,14.3017,14.3412,14.2886,14.3215,2931700.0
2010-05-27 15:50:00,21.76,21.78,21.73,21.77,7241600.0,14.3149,14.328,14.2951,14.3215,7241600.0
2010-05-28 09:30:00,21.68,21.74,21.56,21.62,4666600.0,14.2623,14.3017,14.1833,14.2228,4666600.0
2010-05-28 09:40:00,21.62,21.71,21.55,21.68,2887600.0,14.2228,14.282,14.1767,14.2623,2887600.0
2010-05-28 09:50:00,21.69,21.69,21.56,21.65,1994200.0,14.2688,14.2688,14.1833,14.2425,1994200.0
2010-05-28 10:00:00,21.64,21.75,21.63,21.68,2735500.0,14.2359,14.3083,14.2294,14.2623,2735500.0
2010-05-28 10:10:00,21.68,21.68,21.6,21.66,2282900.0,14.2623,14.2623,14.2096,14.2491,2282900.0
2010-05-28 10:20:00,21.66,21.68,21.63,21.64,2595800.0,14.2491,14.2623,14.2294,14.2359,2595800.0
2010-05-28 10:30:00,21.63,21.7,21.61,21.63,2137400.0,14.2294,14.2754,14.2162,14.2294,2137400.0
2010-05-28 10:40:00,21.63,21.66,21.44,21.44,3464200.0,14.2294,14.2491,14.1044,14.1044,3464200.0
2010-05-28 10:50:00,21.45,21.55,21.44,21.52,2455900.0,14.1109,14.1767,14.1044,14.157,2455900.0
2010-05-28 11:00:00,21.52,21.53,21.47,21.48,1803000.0,14.157,14.1636,14.1241,14.1307,1803000.0
2010-05-28 11:10:00,21.47,21.5,21.39,21.42,1957800.0,14.1241,14.1438,14.0715,14.0912,1957800.0
2010-05-28 11:20:00,21.42,21.5,21.41,21.49,1601100.0,14.0912,14.1438,14.0846,14.1373,1601100.0
2010-05-28 11:30:00,21.49,21.5,21.45,21.47,1211600.0,14.1373,14.1438,14.1109,14.1241,1211600.0
2010-05-28 11:40:00,21.48,21.54,21.47,21.52,633500.0,14.1307,14.1702,14.1241,14.157,633500.0
2010-05-28 11:50:00,21.52,21.54,21.47,21.5,996100.0,14.157,14.1702,14.1241,14.1438,996100.0
2010-05-28 12:00:00,21.5,21.54,21.47,21.53,961600.0,14.1438,14.1702,14.1241,14.1636,961600.0
2010-05-28 12:10:00,21.52,21.55,21.52,21.55,378200.0,14.157,14.1767,14.157,14.1767,378200.0
2010-05-28 12:20:00,21.55,21.58,21.54,21.57,538000.0,14.1767,14.1965,14.1702,14.1899,538000.0
2010-05-28 12:30:00,21.57,21.58,21.35,21.35,1621900.0,14.1899,14.1965,14.0452,14.0452,1621900.0
2010-05-28 12:40:00,21.35,21.4,21.23,21.34,3397000.0,14.0452,14.0781,13.9662,14.0386,3397000.0
2010-05-28 12:50:00,21.34,21.42,21.32,21.4,1291200.0,14.0386,14.0912,14.0254,14.0781,1291200.0
2010-05-28 13:00:00,21.4,21.45,21.39,21.42,862200.0,14.0781,14.1109,14.0715,14.0912,862200.0
2010-05-28 13:10:00,21.43,21.5,21.41,21.48,1128200.0,14.0978,14.1438,14.0846,14.1307,1128200.0
2010-05-28 13:20:00,21.48,21.5,21.44,21.48,677100.0,14.1307,14.1438,14.1044,14.1307,677100.0
2010-05-28 13:30:00,21.48,21.49,21.42,21.44,567900.0,14.1307,14.1373,14.0912,14.1044,567900.0
2010-05-28 13:40:00,21.44,21.45,21.35,21.39,553000.0,14.1044,14.1109,14.0452,14.0715,553000.0
2010-05-28 13:50:00,21.39,21.44,21.34,21.35,946300.0,14.0715,14.1044,14.0386,14.0452,946300.0
2010-05-28 14:00:00,21.35,21.36,21.26,21.32,1708800.0,14.0452,14.0517,13.986,14.0254,1708800.0
2010-05-28 14:10:00,21.33,21.39,21.31,21.36,818100.0,14.032,14.0715,14.0188,14.0517,818100.0
2010-05-28 14:20:00,21.36,21.41,21.33,21.39,964000.0,14.0517,14.0846,14.032,14.0715,964000.0
2010-05-28 14:30:00,21.4,21.44,21.35,21.42,1348000.0,14.0781,14.1044,14.0452,14.0912,1348000.0
2010-05-28 14:40:00,21.42,21.52,21.41,21.5,1817300.0,14.0912,14.157,14.0846,14.1438,1817300.0
2010-05-28 14:50:00,21.49,21.55,21.48,21.52,2094100.0,14.1373,14.1767,14.1307,14.157,2094100.0
2010-05-28 15:00:00,21.51,21.53,21.46,21.47,957100.0,14.1504,14.1636,14.1175,14.1241,957100.0
2010-05-28 15:10:00,21.47,21.51,21.45,21.5,1192000.0,14.1241,14.1504,14.1109,14.1438,1192000.0
2010-05-28 15:20:00,21.5,21.56,21.49,21.55,1719600.0,14.1438,14.1833,14.1373,14.1767,1719600.0
2010-05-28 15:30:00,21.55,21.63,21.54,21.57,2010400.0,14.1767,14.2294,14.1702,14.1899,2010400.0
2010-05-28 15:40:00,21.57,21.6,21.41,21.56,2642100.0,14.1899,14.2096,14.0846,14.1833,2642100.0
2010-05-28 15:50:00,21.55,21.59,21.39,21.42,3591600.0,14.1767,14.203,14.0715,14.0912,3591600.0
2010-06-01 09:30:00,21.3,21.56,21.29,21.35,4086400.0,14.0123,14.1833,14.0057,14.0452,4086400.0
2010-06-01 09:40:00,21.36,21.42,21.3,21.4,2055600.0,14.0517,14.0912,14.0123,14.0781,2055600.0
2010-06-01 09:50:00,21.4,21.45,21.36,21.39,2087600.0,14.0781,14.1109,14.0517,14.0715,2087600.0
2010-06-01 10:00:00,21.4,21.49,21.4,21.48,2198200.0,14.0781,14.1373,14.0781,14.1307,2198200.0
2010-06-01 10:10:00,21.47,21.55,21.46,21.55,1615500.0,14.1241,14.1767,14.1175,14.1767,1615500.0
2010-06-01 10:20:00,21.55,21.74,21.5,21.67,2244200.0,14.1767,14.3017,14.1438,14.2557,2244200.0
2010-06-01 10:30:00,21.67,21.73,21.61,21.63,1995700.0,14.2557,14.2951,14.2162,14.2294,1995700.0
2010-06-01 10:40:00,21.62,21.67,21.6,21.64,1469700.0,14.2228,14.2557,14.2096,14.2359,1469700.0
2010-06-01 10:50:00,21.64,21.65,21.53,21.57,1382400.0,14.2359,14.2425,14.1636,14.1899,1382400.0
2010-06-01 11:00:00,21.58,21.59,21.54,21.55,935200.0,14.1965,14.203,14.1702,14.1767,935200.0
2010-06-01 11:10:00,21.54,21.55,21.46,21.5,893900.0,14.1702,14.1767,14.1175,14.1438,893900.0
2010-06-01 11:20:00,21.49,21.56,21.48,21.54,694200.0,14.1373,14.1833,14.1307,14.1702,694200.0
2010-06-01 11:30:00,21.55,21.56,21.47,21.5,480100.0,14.1767,14.1833,14.1241,14.1438,480100.0
2010-06-01 11:40:00,21.5,21.51,21.37,21.43,1322300.0,14.1438,14.1504,14.0583,14.0978,1322300.0
2010-06-01 11:50:00,21.44,21.44,21.32,21.34,2212000.0,14.1044,14.1044,14.0254,14.0386,2212000.0
2010-06-01 12:00:00,21.34,21.4,21.32,21.38,601200.0,14.0386,14.0781,14.0254,14.0649,601200.0
2010-06-01 12:10:00,21.38,21.45,21.36,21.44,724900.0,14.0649,14.1109,14.0517,14.1044,724900.0
2010-06-01 12:20:00,21.44,21.51,21.42,21.5,368100.0,14.1044,14.1504,14.0912,14.1438,368100.0
2010-06-01 12:30:00,21.5,21.52,21.48,21.52,768600.0,14.1438,14.157,14.1307,14.157,768600.0
2010-06-01 12:40:00,21.52,21.52,21.44,21.48,896900.0,14.157,14.157,14.1044,14.1307,896900.0
2010-06-01 12:50:00,21.49,21.5,21.39,21.4,461900.0,14.1373,14.1438,14.0715,14.0781,461900.0
2010-06-01 13:00:00,21.4,21.45,21.4,21.45,528600.0,14.0781,14.1109,14.0781,14.1109,528600.0
2010-06-01 13:10:00,21.45,21.6,21.44,21.58,918000.0,14.1109,14.2096,14.1044,14.1965,918000.0
2010-06-01 13:20:00,21.58,21.62,21.56,21.61,794800.0,14.1965,14.2228,14.1833,14.2162,794800.0
2010-06-01 13:30:00,21.61,21.64,21.58,21.6,740700.0,14.2162,14.2359,14.1965,14.2096,740700.0
2010-06-01 13:40:00,21.6,21.61,21.52,21.56,703300.0,14.2096,14.2162,14.157,14.1833,703300.0
2010-06-01 13:50:00,21.55,21.56,21.46,21.51,680200.0,14.1767,14.1833,14.1175,14.1504,680200.0
2010-06-01 14:00:00,21.5,21.59,21.46,21.49,2560400.0,14.1438,14.203,14.1175,14.1373,2560400.0
2010-06-01 14:10:00,21.49,21.56,21.46,21.54,1356400.0,14.1373,14.1833,14.1175,14.1702,1356400.0
2010-06-01 14:20:00,21.53,21.58,21.51,21.53,544300.0,14.1636,14.1965,14.1504,14.1636,544300.0
2010-06-01 14:30:00,21.52,21.57,21.52,21.53,520400.0,14.157,14.1899,14.157,14.1636,520400.0
2010-06-01 14:40:00,21.52,21.56,21.48,21.55,735800.0,14.157,14.1833,14.1307,14.1767,735800.0
2010-06-01 14:50:00,21.54,21.55,21.43,21.49,556100.0,14.1702,14.1767,14.0978,14.1373,556100.0
2010-06-01 15:00:00,21.48,21.5,21.4,21.42,1140100.0,14.1307,14.1438,14.0781,14.0912,1140100.0
2010-06-01 15:10:00,21.42,21.48,21.37,21.39,875600.0,14.0912,14.1307,14.0583,14.0715,875600.0
2010-06-01 15:20:00,21.39,21.42,21.28,21.33,1419500.0,14.0715,14.0912,13.9991,14.032,1419500.0
2010-06-01 15:30:00,21.34,21.42,21.31,21.38,1152700.0,14.0386,14.0912,14.0188,14.0649,1152700.0
2010-06-01 15:40:00,21.38,21.4,21.23,21.26,2404900.0,14.0649,14.0781,13.9662,13.986,2404900.0
2010-06-01 15:50:00,21.26,21.28,21.13,21.17,5437800.0,13.986,13.9991,13.9004,13.9267,5437800.0
2010-06-02 09:30:00,21.37,21.42,21.18,21.32,4133300.0,14.0583,14.0912,13.9333,14.0254,4133300.0
2010-06-02 09:40:00,21.32,21.4,21.27,21.29,2441500.0,14.0254,14.0781,13.9925,14.0057,2441500.0
2010-06-02 09:50:00,21.29,21.3,21.16,21.26,1998300.0,14.0057,14.0123,13.9202,13.986,1998300.0
2010-06-02 10:00:00,21.26,21.33,21.2,21.28,1615000.0,13.986,14.032,13.9465,13.9991,1615000.0
2010-06-02 10:10:00,21.28,21.36,21.26,21.34,1018400.0,13.9991,14.0517,13.986,14.0386,1018400.0
2010-06-02 10:20:00,21.34,21.4,21.33,21.33,931300.0,14.0386,14.0781,14.032,14.032,931300.0
2010-06-02 10:30:00,21.33,21.38,21.32,21.33,1040500.0,14.032,14.0649,14.0254,14.032,1040500.0
2010-06-02 10:40:00,21.32,21.34,21.27,21.28,1007800.0,14.0254,14.0386,13.9925,13.9991,1007800.0
2010-06-02 10:50:00,21.28,21.28,21.22,21.25,1537700.0,13.9991,13.9991,13.9596,13.9794,1537700.0
2010-06-02 11:00:00,21.25,21.32,21.23,21.3,1285500.0,13.9794,14.0254,13.9662,14.0123,1285500.0
2010-06-02 11:10:00,21.3,21.4,21.3,21.36,2068800.0,14.0123,14.0781,14.0123,14.0517,2068800.0
2010-06-02 11:20:00,21.37,21.43,21.35,21.41,1887400.0,14.0583,14.0978,14.0452,14.0846,1887400.0
2010-06-02 11:30:00,21.4,21.43,21.39,21.42,1229800.0,14.0781,14.0978,14.0715,14.0912,1229800.0
2010-06-02 11:40:00,21.41,21.48,21.41,21.47,1383000.0,14.0846,14.1307,14.0846,14.1241,1383000.0
2010-06-02 11:50:00,21.47,21.49,21.45,21.47,1149700.0,14.1241,14.1373,14.1109,14.1241,1149700.0
2010-06-02 12:00:00,21.47,21.5,21.46,21.47,641700.0,14.1241,14.1438,14.1175,14.1241,641700.0
2010-06-02 12:10:00,21.46,21.47,21.42,21.42,322900.0,14.1175,14.1241,14.0912,14.0912,322900.0
2010-06-02 12:20:00,21.42,21.47,21.4,21.45,922500.0,14.0912,14.1241,14.0781,14.1109,922500.0
2010-06-02 12:30:00,21.45,21.49,21.45,21.48,541100.0,14.1109,14.1373,14.1109,14.1307,541100.0
2010-06-02 12:40:00,21.48,21.55,21.47,21.55,1209900.0,14.1307,14.1767,14.1241,14.1767,1209900.0
2010-06-02 12:50:00,21.55,21.58,21.45,21.58,1030400.0,14.1767,14.1965,14.1109,14.1965,1030400.0
2010-06-02 13:00:00,21.58,21.6,21.54,21.55,792300.0,14.1965,14.2096,14.1702,14.1767,792300.0
2010-06-02 13:10:00,21.55,21.56,21.52,21.53,627600.0,14.1767,14.1833,14.157,14.1636,627600.0
2010-06-02 13:20:00,21.54,21.55,21.51,21.54,751500.0,14.1702,14.1767,14.1504,14.1702,751500.0
2010-06-02 13:30:00,21.53,21.58,21.53,21.55,1016700.0,14.1636,14.1965,14.1636,14.1767,1016700.0
2010-06-02 13:40:00,21.55,21.57,21.5,21.5,1307500.0,14.1767,14.1899,14.1438,14.1438,1307500.0
2010-06-02 13:50:00,21.5,21.51,21.49,21.5,805600.0,14.1438,14.1504,14.1373,14.1438,805600.0
2010-06-02 14:00:00,21.5,21.5,21.45,21.5,801500.0,14.1438,14.1438,14.1109,14.1438,801500.0
2010-06-02 14:10:00,21.49,21.5,21.45,21.45,911500.0,14.1373,14.1438,14.1109,14.1109,911500.0
2010-06-02 14:20:00,21.45,21.5,21.41,21.5,1270500.0,14.1109,14.1438,14.0846,14.1438,1270500.0
2010-06-02 14:30:00,21.49,21.53,21.48,21.52,885800.0,14.1373,14.1636,14.1307,14.157,885800.0
2010-06-02 14:40:00,21.52,21.6,21.52,21.59,1233700.0,14.157,14.2096,14.157,14.203,1233700.0
2010-06-02 14:50:00,21.59,21.68,21.57,21.66,2020300.0,14.203,14.2623,14.1899,14.2491,2020300.0
2010-06-02 15:00:00,21.65,21.73,21.64,21.71,1457500.0,14.2425,14.2951,14.2359,14.282,1457500.0
2010-06-02 15:10:00,21.72,21.8,21.7,21.77,3926500.0,14.2886,14.3412,14.2754,14.3215,3926500.0
2010-06-02 15:20:00,21.77,21.81,21.73,21.76,1618700.0,14.3215,14.3478,14.2951,14.3149,1618700.0
2010-06-02 15:30:00,21.76,21.78,21.71,21.74,1386000.0,14.3149,14.328,14.282,14.3017,1386000.0
2010-06-02 15:40:00,21.75,21.76,21.7,21.73,1667800.0,14.3083,14.3149,14.2754,14.2951,1667800.0
2010-06-02 15:50:00,21.74,21.83,21.7,21.81,4443500.0,14.3017,14.3609,14.2754,14.3478,4443500.0
2010-06-03 09:30:00,21.96,22.0,21.83,21.86,4093300.0,14.4465,14.4728,14.3609,14.3807,4093300.0
2010-06-03 09:40:00,21.86,21.91,21.79,21.9,2835600.0,14.3807,14.4136,14.3346,14.407,2835600.0
2010-06-03 09:50:00,21.9,21.92,21.87,21.91,1746100.0,14.407,14.4201,14.3872,14.4136,1746100.0
2010-06-03 10:00:00,21.9,21.91,21.76,21.88,1847700.0,14.407,14.4136,14.3149,14.3938,1847700.0
2010-06-03 10:10:00,21.87,21.89,21.79,21.83,1867100.0,14.3872,14.4004,14.3346,14.3609,1867100.0
2010-06-03 10:20:00,21.83,21.83,21.64,21.64,2320200.0,14.3609,14.3609,14.2359,14.2359,2320200.0
2010-06-03 10:30:00,21.64,21.7,21.47,21.61,2324800.0,14.2359,14.2754,14.1241,14.2162,2324800.0
2010-06-03 10:40:00,21.61,21.68,21.6,21.67,2089600.0,14.2162,14.2623,14.2096,14.2557,2089600.0
2010-06-03 10:50:00,21.67,21.7,21.64,21.69,610400.0,14.2557,14.2754,14.2359,14.2688,610400.0
2010-06-03 11:00:00,21.69,21.77,21.66,21.77,877000.0,14.2688,14.3215,14.2491,14.3215,877000.0
2010-06-03 11:10:00,21.76,21.79,21.73,21.76,2111500.0,14.3149,14.3346,14.2951,14.3149,2111500.0
2010-06-03 11:20:00,21.77,21.77,21.7,21.72,853400.0,14.3215,14.3215,14.2754,14.2886,853400.0
2010-06-03 11:30:00,21.72,21.76,21.68,21.74,559500.0,14.2886,14.3149,14.2623,14.3017,559500.0
2010-06-03 11:40:00,21.74,21.79,21.71,21.74,968700.0,14.3017,14.3346,14.282,14.3017,968700.0
2010-06-03 11:50:00,21.74,21.76,21.7,21.71,533400.0,14.3017,14.3149,14.2754,14.282,533400.0
2010-06-03 12:00:00,21.72,21.73,21.6,21.61,1175400.0,14.2886,14.2951,14.2096,14.2162,1175400.0
2010-06-03 12:10:00,21.62,21.68,21.6,21.67,1510500.0,14.2228,14.2623,14.2096,14.2557,1510500.0
2010-06-03 12:20:00,21.67,21.68,21.52,21.58,2125200.0,14.2557,14.2623,14.157,14.1965,2125200.0
2010-06-03 12:30:00,21.59,21.64,21.57,21.64,1195500.0,14.203,14.2359,14.1899,14.2359,1195500.0
2010-06-03 12:40:00,21.64,21.7,21.63,21.68,1252200.0,14.2359,14.2754,14.2294,14.2623,1252200.0
2010-06-03 12:50:00,21.68,21.69,21.64,21.67,601000.0,14.2623,14.2688,14.2359,14.2557,601000.0
2010-06-03 13:00:00,21.68,21.73,21.66,21.7,764900.0,14.2623,14.2951,14.2491,14.2754,764900.0
2010-06-03 13:10:00,21.7,21.72,21.67,21.67,440800.0,14.2754,14.2886,14.2557,14.2557,440800.0
2010-06-03 13:20:00,21.67,21.68,21.61,21.64,433600.0,14.2557,14.2623,14.2162,14.2359,433600.0
2010-06-03 13:30:00,21.64,21.69,21.63,21.69,496800.0,14.2359,14.2688,14.2294,14.2688,496800.0
2010-06-03 13:40:00,21.69,21.76,21.68,21.75,907600.0,14.2688,14.3149,14.2623,14.3083,907600.0
2010-06-03 13:50:00,21.75,21.76,21.71,21.73,612000.0,14.3083,14.3149,14.282,14.2951,612000.0
2010-06-03 14:00:00,21.73,21.76,21.69,21.75,671900.0,14.2951,14.3149,14.2688,14.3083,671900.0
2010-06-03 14:10:00,21.75,21.8,21.74,21.77,1204200.0,14.3083,14.3412,14.3017,14.3215,1204200.0
2010-06-03 14:20:00,21.77,21.84,21.76,21.77,1311200.0,14.3215,14.3675,14.3149,14.3215,1311200.0
2010-06-03 14:30:00,21.77,21.9,21.76,21.89,1842200.0,14.3215,14.407,14.3149,14.4004,1842200.0
2010-06-03 14:40:00,21.89,21.92,21.85,21.86,1105500.0,14.4004,14.4201,14.3741,14.3807,1105500.0
2010-06-03 14:50:00,21.86,21.89,21.83,21.84,620800.0,14.3807,14.4004,14.3609,14.3675,620800.0
2010-06-03 15:00:00,21.84,21.89,21.83,21.86,706300.0,14.3675,14.4004,14.3609,14.3807,706300.0
2010-06-03 15:10:00,21.85,21.86,21.77,21.79,689100.0,14.3741,14.3807,14.3215,14.3346,689100.0
2010-06-03 15:20:00,21.79,21.91,21.79,21.91,1068300.0,14.3346,14.4136,14.3346,14.4136,1068300.0
2010-06-03 15:30:00,21.9,21.93,21.86,21.89,1724100.0,14.407,14.4267,14.3807,14.4004,1724100.0
2010-06-03 15:40:00,21.89,21.92,21.81,21.81,1373100.0,14.4004,14.4201,14.3478,14.3478,1373100.0
2010-06-03 15:50:00,21.81,21.9,21.8,21.89,2742400.0,14.3478,14.407,14.3412,14.4004,2742400.0
2010-06-04 09:30:00,21.54,21.6,21.42,21.49,3153300.0,14.1702,14.2096,14.0912,14.1373,3153300.0
2010-06-04 09:40:00,21.49,21.54,21.42,21.5,2299000.0,14.1373,14.1702,14.0912,14.1438,2299000.0
2010-06-04 09:50:00,21.5,21.57,21.47,21.52,2836300.0,14.1438,14.1899,14.1241,14.157,2836300.0
2010-06-04 10:00:00,21.52,21.52,21.41,21.48,1825000.0,14.157,14.157,14.0846,14.1307,1825000.0
2010-06-04 10:10:00,21.49,21.5,21.41,21.43,2742200.0,14.1373,14.1438,14.0846,14.0978,2742200.0
2010-06-04 10:20:00,21.43,21.51,21.4,21.45,2797700.0,14.0978,14.1504,14.0781,14.1109,2797700.0
2010-06-04 10:30:00,21.45,21.52,21.44,21.52,1697000.0,14.1109,14.157,14.1044,14.157,1697000.0
2010-06-04 10:40:00,21.51,21.54,21.45,21.47,922400.0,14.1504,14.1702,14.1109,14.1241,922400.0
2010-06-04 10:50:00,21.46,21.47,21.4,21.42,967600.0,14.1175,14.1241,14.0781,14.0912,967600.0
2010-06-04 11:00:00,21.42,21.46,21.41,21.44,484200.0,14.0912,14.1175,14.0846,14.1044,484200.0
2010-06-04 11:10:00,21.44,21.44,21.37,21.37,823600.0,14.1044,14.1044,14.0583,14.0583,823600.0
2010-06-04 11:20:00,21.38,21.38,21.3,21.31,1063100.0,14.0649,14.0649,14.0123,14.0188,1063100.0
2010-06-04 11:30:00,21.31,21.36,21.25,21.36,1482000.0,14.0188,14.0517,13.9794,14.0517,1482000.0
2010-06-04 11:40:00,21.36,21.38,21.33,21.37,850900.0,14.0517,14.0649,14.032,14.0583,850900.0
2010-06-04 11:50:00,21.37,21.37,21.3,21.32,641300.0,14.0583,14.0583,14.0123,14.0254,641300.0
2010-06-04 12:00:00,21.31,21.32,21.16,21.23,2141500.0,14.0188,14.0254,13.9202,13.9662,2141500.0
2010-06-04 12:10:00,21.22,21.29,21.22,21.25,796300.0,13.9596,14.0057,13.9596,13.9794,796300.0
2010-06-04 12:20:00,21.25,21.27,21.23,21.23,355000.0,13.9794,13.9925,13.9662,13.9662,355000.0
2010-06-04 12:30:00,21.23,21.26,21.2,21.25,649300.0,13.9662,13.986,13.9465,13.9794,649300.0
2010-06-04 12:40:00,21.25,21.26,21.2,21.23,432400.0,13.9794,13.986,13.9465,13.9662,432400.0
2010-06-04 12:50:00,21.24,21.29,21.23,21.29,448300.0,13.9728,14.0057,13.9662,14.0057,448300.0
2010-06-04 13:00:00,21.29,21.29,21.23,21.27,323900.0,14.0057,14.0057,13.9662,13.9925,323900.0
2010-06-04 13:10:00,21.27,21.27,21.16,21.19,1046900.0,13.9925,13.9925,13.9202,13.9399,1046900.0
2010-06-04 13:20:00,21.19,21.21,21.14,21.19,710300.0,13.9399,13.9531,13.907,13.9399,710300.0
2010-06-04 13:30:00,21.2,21.2,21.15,21.15,833700.0,13.9465,13.9465,13.9136,13.9136,833700.0
2010-06-04 13:40:00,21.16,21.17,21.11,21.11,719800.0,13.9202,13.9267,13.8873,13.8873,719800.0
2010-06-04 13:50:00,21.11,21.14,21.08,21.09,1168600.0,13.8873,13.907,13.8675,13.8741,1168600.0
2010-06-04 14:00:00,21.09,21.16,21.06,21.07,900200.0,13.8741,13.9202,13.8544,13.861,900200.0
2010-06-04 14:10:00,21.06,21.12,21.06,21.08,814200.0,13.8544,13.8939,13.8544,13.8675,814200.0
2010-06-04 14:20:00,21.08,21.15,21.06,21.08,986700.0,13.8675,13.9136,13.8544,13.8675,986700.0
2010-06-04 14:30:00,21.08,21.13,21.06,21.07,916800.0,13.8675,13.9004,13.8544,13.861,916800.0
2010-06-04 14:40:00,21.08,21.11,21.0,21.01,1632900.0,13.8675,13.8873,13.8149,13.8215,1632900.0
2010-06-04 14:50:00,21.01,21.03,20.93,20.97,2510800.0,13.8215,13.8346,13.7689,13.7952,2510800.0
2010-06-04 15:00:00,20.98,21.03,20.95,21.0,2758400.0,13.8018,13.8346,13.782,13.8149,2758400.0
2010-06-04 15:10:00,21.0,21.03,20.95,21.0,1723600.0,13.8149,13.8346,13.782,13.8149,1723600.0
2010-06-04 15:20:00,21.0,21.02,20.93,20.93,1753600.0,13.8149,13.8281,13.7689,13.7689,1753600.0
2010-06-04 15:30:00,20.93,20.98,20.88,20.91,3416600.0,13.7689,13.8018,13.736,13.7557,3416600.0
2010-06-04 15:40:00,20.91,20.95,20.79,20.94,3321100.0,13.7557,13.782,13.6768,13.7754,3321100.0
2010-06-04 15:50:00,20.94,20.96,20.82,20.95,7635700.0,13.7754,13.7886,13.6965,13.782,7635700.0
2010-06-07 09:30:00,20.94,21.01,20.79,20.83,3000700.0,13.7754,13.8215,13.6768,13.7031,3000700.0
2010-06-07 09:40:00,20.83,20.93,20.72,20.92,1936000.0,13.7031,13.7689,13.6307,13.7623,1936000.0
2010-06-07 09:50:00,20.93,20.99,20.91,20.92,1963200.0,13.7689,13.8083,13.7557,13.7623,1963200.0
2010-06-07 10:00:00,20.92,20.98,20.89,20.98,1666100.0,13.7623,13.8018,13.7425,13.8018,1666100.0
2010-06-07 10:10:00,20.98,21.03,20.94,20.94,1651200.0,13.8018,13.8346,13.7754,13.7754,1651200.0
2010-06-07 10:20:00,20.94,20.97,20.89,20.91,1350600.0,13.7754,13.7952,13.7425,13.7557,1350600.0
2010-06-07 10:30:00,20.91,20.91,20.78,20.79,1200500.0,13.7557,13.7557,13.6702,13.6768,1200500.0
2010-06-07 10:40:00,20.78,20.85,20.75,20.77,1124000.0,13.6702,13.7162,13.6504,13.6636,1124000.0
2010-06-07 10:50:00,20.77,20.93,20.57,20.59,2344500.0,13.6636,13.7689,13.532,13.5452,2344500.0
2010-06-07 11:00:00,20.58,20.65,20.58,20.6,1625900.0,13.5386,13.5847,13.5386,13.5518,1625900.0
2010-06-07 11:10:00,20.6,20.62,20.52,20.54,1630600.0,13.5518,13.5649,13.4991,13.5123,1630600.0
2010-06-07 11:20:00,20.55,20.62,20.51,20.61,1453300.0,13.5189,13.5649,13.4926,13.5583,1453300.0
2010-06-07 11:30:00,20.61,20.67,20.61,20.66,924400.0,13.5583,13.5978,13.5583,13.5912,924400.0
2010-06-07 11:40:00,20.65,20.69,20.62,20.63,1196900.0,13.5847,13.611,13.5649,13.5715,1196900.0
2010-06-07 11:50:00,20.64,20.67,20.62,20.67,510200.0,13.5781,13.5978,13.5649,13.5978,510200.0
2010-06-07 12:00:00,20.67,20.73,20.65,20.66,736100.0,13.5978,13.6373,13.5847,13.5912,736100.0
2010-06-07 12:10:00,20.66,20.69,20.65,20.66,627800.0,13.5912,13.611,13.5847,13.5912,627800.0
2010-06-07 12:20:00,20.65,20.68,20.63,20.63,412100.0,13.5847,13.6044,13.5715,13.5715,412100.0
2010-06-07 12:30:00,20.63,20.64,20.59,20.6,482300.0,13.5715,13.5781,13.5452,13.5518,482300.0
2010-06-07 12:40:00,20.6,20.64,20.59,20.63,1031700.0,13.5518,13.5781,13.5452,13.5715,1031700.0
2010-06-07 12:50:00,20.64,20.69,20.63,20.67,850200.0,13.5781,13.611,13.5715,13.5978,850200.0
2010-06-07 13:00:00,20.67,20.67,20.62,20.65,837600.0,13.5978,13.5978,13.5649,13.5847,837600.0
2010-06-07 13:10:00,20.66,20.67,20.63,20.65,449100.0,13.5912,13.5978,13.5715,13.5847,449100.0
2010-06-07 13:20:00,20.65,20.7,20.65,20.69,697900.0,13.5847,13.6176,13.5847,13.611,697900.0
2010-06-07 13:30:00,20.69,20.74,20.67,20.68,672100.0,13.611,13.6439,13.5978,13.6044,672100.0
2010-06-07 13:40:00,20.68,20.68,20.61,20.63,1207900.0,13.6044,13.6044,13.5583,13.5715,1207900.0
2010-06-07 13:50:00,20.63,20.64,20.58,20.6,1053900.0,13.5715,13.5781,13.5386,13.5518,1053900.0
2010-06-07 14:00:00,20.6,20.66,20.55,20.59,2014800.0,13.5518,13.5912,13.5189,13.5452,2014800.0
2010-06-07 14:10:00,20.59,20.62,20.53,20.57,808700.0,13.5452,13.5649,13.5057,13.532,808700.0
2010-06-07 14:20:00,20.56,20.62,20.52,20.61,1057900.0,13.5255,13.5649,13.4991,13.5583,1057900.0
2010-06-07 14:30:00,20.62,20.63,20.52,20.53,1406700.0,13.5649,13.5715,13.4991,13.5057,1406700.0
2010-06-07 14:40:00,20.52,20.53,20.45,20.48,1933400.0,13.4991,13.5057,13.4531,13.4728,1933400.0
2010-06-07 14:50:00,20.48,20.49,20.39,20.44,2077400.0,13.4728,13.4794,13.4136,13.4465,2077400.0
2010-06-07 15:00:00,20.44,20.52,20.43,20.5,1489200.0,13.4465,13.4991,13.4399,13.486,1489200.0
2010-06-07 15:10:00,20.5,20.5,20.36,20.38,1759000.0,13.486,13.486,13.3939,13.407,1759000.0
2010-06-07 15:20:00,20.38,20.38,20.25,20.25,2382600.0,13.407,13.407,13.3215,13.3215,2382600.0
2010-06-07 15:30:00,20.25,20.35,20.24,20.33,2408500.0,13.3215,13.3873,13.3149,13.3742,2408500.0
2010-06-07 15:40:00,20.33,20.34,20.24,20.28,3379100.0,13.3742,13.3807,13.3149,13.3413,3379100.0
2010-06-07 15:50:00,20.27,20.37,20.27,20.33,5936100.0,13.3347,13.4005,13.3347,13.3742,5936100.0
2010-06-08 09:30:00,20.22,20.23,20.05,20.05,4820700.0,13.3018,13.3084,13.19,13.19,4820700.0
2010-06-08 09:40:00,20.06,20.16,20.01,20.12,4752600.0,13.1965,13.2623,13.1636,13.236,4752600.0
2010-06-08 09:50:00,20.12,20.13,19.88,19.93,5522400.0,13.236,13.2426,13.0781,13.111,5522400.0
2010-06-08 10:00:00,19.93,20.04,19.91,19.99,3090600.0,13.111,13.1834,13.0979,13.1505,3090600.0
2010-06-08 10:10:00,20.0,20.03,19.9,19.91,2963900.0,13.1571,13.1768,13.0913,13.0979,2963900.0
2010-06-08 10:20:00,19.91,19.97,19.9,19.95,1793300.0,13.0979,13.1373,13.0913,13.1242,1793300.0
2010-06-08 10:30:00,19.95,19.96,19.8,19.81,3524100.0,13.1242,13.1307,13.0255,13.0321,3524100.0
2010-06-08 10:40:00,19.81,19.82,19.74,19.81,3781000.0,13.0321,13.0386,12.986,13.0321,3781000.0
2010-06-08 10:50:00,19.81,19.9,19.77,19.88,2294600.0,13.0321,13.0913,13.0058,13.0781,2294600.0
2010-06-08 11:00:00,19.88,19.9,19.79,19.84,2049000.0,13.0781,13.0913,13.0189,13.0518,2049000.0
2010-06-08 11:10:00,19.84,19.86,19.76,19.86,2899700.0,13.0518,13.065,12.9992,13.065,2899700.0
2010-06-08 11:20:00,19.86,19.97,19.85,19.93,3024000.0,13.065,13.1373,13.0584,13.111,3024000.0
2010-06-08 11:30:00,19.92,20.03,19.92,20.03,3437700.0,13.1044,13.1768,13.1044,13.1768,3437700.0
2010-06-08 11:40:00,20.03,20.04,19.94,20.03,1868100.0,13.1768,13.1834,13.1176,13.1768,1868100.0
2010-06-08 11:50:00,20.02,20.12,19.96,20.05,2385900.0,13.1702,13.236,13.1307,13.19,2385900.0
2010-06-08 12:00:00,20.04,20.08,20.02,20.03,1390600.0,13.1834,13.2097,13.1702,13.1768,1390600.0
2010-06-08 12:10:00,20.03,20.09,20.01,20.08,1430500.0,13.1768,13.2163,13.1636,13.2097,1430500.0
2010-06-08 12:20:00,20.07,20.09,20.03,20.06,1250500.0,13.2031,13.2163,13.1768,13.1965,1250500.0
2010-06-08 12:30:00,20.06,20.07,20.02,20.04,1142500.0,13.1965,13.2031,13.1702,13.1834,1142500.0
2010-06-08 12:40:00,20.04,20.08,19.99,20.04,1951200.0,13.1834,13.2097,13.1505,13.1834,1951200.0
2010-06-08 12:50:00,20.03,20.11,20.03,20.1,1088300.0,13.1768,13.2294,13.1768,13.2228,1088300.0
2010-06-08 13:00:00,20.09,20.14,20.05,20.09,1285300.0,13.2163,13.2492,13.19,13.2163,1285300.0
2010-06-08 13:10:00,20.08,20.1,20.01,20.04,980600.0,13.2097,13.2228,13.1636,13.1834,980600.0
2010-06-08 13:20:00,20.04,20.1,19.97,19.98,1056500.0,13.1834,13.2228,13.1373,13.1439,1056500.0
2010-06-08 13:30:00,19.98,19.99,19.85,19.93,1804800.0,13.1439,13.1505,13.0584,13.111,1804800.0
2010-06-08 13:40:00,19.93,19.99,19.9,19.9,1129600.0,13.111,13.1505,13.0913,13.0913,1129600.0
2010-06-08 13:50:00,19.91,19.92,19.83,19.91,1352800.0,13.0979,13.1044,13.0452,13.0979,1352800.0
2010-06-08 14:00:00,19.91,19.94,19.86,19.87,1056300.0,13.0979,13.1176,13.065,13.0715,1056300.0
2010-06-08 14:10:00,19.86,19.95,19.82,19.94,1703600.0,13.065,13.1242,13.0386,13.1176,1703600.0
2010-06-08 14:20:00,19.95,20.05,19.94,19.98,1483500.0,13.1242,13.19,13.1176,13.1439,1483500.0
2010-06-08 14:30:00,19.99,20.07,19.98,20.01,1823900.0,13.1505,13.2031,13.1439,13.1636,1823900.0
2010-06-08 14:40:00,20.01,20.1,19.99,20.02,1595400.0,13.1636,13.2228,13.1505,13.1702,1595400.0
2010-06-08 14:50:00,20.02,20.03,19.92,19.94,1547400.0,13.1702,13.1768,13.1044,13.1176,1547400.0
2010-06-08 15:00:00,19.95,20.02,19.91,19.99,1437800.0,13.1242,13.1702,13.0979,13.1505,1437800.0
2010-06-08 15:10:00,19.99,20.0,19.89,19.9,1546100.0,13.1505,13.1571,13.0847,13.0913,1546100.0
2010-06-08 15:20:00,19.91,20.1,19.9,20.09,2131100.0,13.0979,13.2228,13.0913,13.2163,2131100.0
2010-06-08 15:30:00,20.09,20.17,20.05,20.16,2432600.0,13.2163,13.2689,13.19,13.2623,2432600.0
2010-06-08 15:40:00,20.17,20.18,20.05,20.1,3327400.0,13.2689,13.2755,13.19,13.2228,3327400.0
2010-06-08 15:50:00,20.11,20.2,20.1,20.17,3847100.0,13.2294,13.2886,13.2228,13.2689,3847100.0
2010-06-09 09:30:00,20.39,20.43,20.25,20.27,2667200.0,13.4136,13.4399,13.3215,13.3347,2667200.0
2010-06-09 09:40:00,20.25,20.32,20.16,20.19,2573500.0,13.3215,13.3676,13.2623,13.2821,2573500.0
2010-06-09 09:50:00,20.19,20.22,20.1,20.21,2673400.0,13.2821,13.3018,13.2228,13.2952,2673400.0
2010-06-09 10:00:00,20.21,20.25,20.16,20.17,1827400.0,13.2952,13.3215,13.2623,13.2689,1827400.0
2010-06-09 10:10:00,20.17,20.35,20.17,20.35,1703700.0,13.2689,13.3873,13.2689,13.3873,1703700.0
2010-06-09 10:20:00,20.34,20.35,20.3,20.33,1026600.0,13.3807,13.3873,13.3544,13.3742,1026600.0
2010-06-09 10:30:00,20.33,20.38,20.26,20.27,1471100.0,13.3742,13.407,13.3281,13.3347,1471100.0
2010-06-09 10:40:00,20.27,20.38,20.25,20.38,1218700.0,13.3347,13.407,13.3215,13.407,1218700.0
2010-06-09 10:50:00,20.38,20.39,20.33,20.38,1253300.0,13.407,13.4136,13.3742,13.407,1253300.0
2010-06-09 11:00:00,20.38,20.46,20.37,20.45,1419000.0,13.407,13.4597,13.4005,13.4531,1419000.0
2010-06-09 11:10:00,20.45,20.48,20.41,20.42,970800.0,13.4531,13.4728,13.4268,13.4334,970800.0
2010-06-09 11:20:00,20.41,20.6,20.41,20.57,1869800.0,13.4268,13.5518,13.4268,13.532,1869800.0
2010-06-09 11:30:00,20.58,20.58,20.51,20.52,1081900.0,13.5386,13.5386,13.4926,13.4991,1081900.0
2010-06-09 11:40:00,20.52,20.58,20.47,20.49,764700.0,13.4991,13.5386,13.4662,13.4794,764700.0
2010-06-09 11:50:00,20.49,20.54,20.47,20.49,757200.0,13.4794,13.5123,13.4662,13.4794,757200.0
2010-06-09 12:00:00,20.49,20.49,20.41,20.43,772100.0,13.4794,13.4794,13.4268,13.4399,772100.0
2010-06-09 12:10:00,20.44,20.44,20.43,20.43,144100.0,13.4465,13.4465,13.4399,13.4399,144100.0
2010-06-09 12:20:00,20.44,20.49,20.43,20.47,476400.0,13.4465,13.4794,13.4399,13.4662,476400.0
2010-06-09 12:30:00,20.47,20.48,20.41,20.44,354700.0,13.4662,13.4728,13.4268,13.4465,354700.0
2010-06-09 12:40:00,20.44,20.46,20.42,20.46,351800.0,13.4465,13.4597,13.4334,13.4597,351800.0
2010-06-09 12:50:00,20.46,20.47,20.38,20.39,767500.0,13.4597,13.4662,13.407,13.4136,767500.0
2010-06-09 13:00:00,20.39,20.41,20.36,20.38,990900.0,13.4136,13.4268,13.3939,13.407,990900.0
2010-06-09 13:10:00,20.37,20.4,20.36,20.37,1057900.0,13.4005,13.4202,13.3939,13.4005,1057900.0
2010-06-09 13:20:00,20.38,20.4,20.34,20.35,656700.0,13.407,13.4202,13.3807,13.3873,656700.0
2010-06-09 13:30:00,20.35,20.35,20.29,20.3,610800.0,13.3873,13.3873,13.3478,13.3544,610800.0
2010-06-09 13:40:00,20.3,20.32,20.25,20.28,1199500.0,13.3544,13.3676,13.3215,13.3413,1199500.0
2010-06-09 13:50:00,20.28,20.34,20.27,20.33,611900.0,13.3413,13.3807,13.3347,13.3742,611900.0
2010-06-09 14:00:00,20.33,20.35,20.22,20.23,996600.0,13.3742,13.3873,13.3018,13.3084,996600.0
2010-06-09 14:10:00,20.24,20.32,20.22,20.31,1139300.0,13.3149,13.3676,13.3018,13.361,1139300.0
2010-06-09 14:20:00,20.3,20.34,20.26,20.34,705100.0,13.3544,13.3807,13.3281,13.3807,705100.0
2010-06-09 14:30:00,20.34,20.36,20.29,20.32,982100.0,13.3807,13.3939,13.3478,13.3676,982100.0
2010-06-09 14:40:00,20.32,20.32,20.18,20.24,1197200.0,13.3676,13.3676,13.2755,13.3149,1197200.0
2010-06-09 14:50:00,20.24,20.25,20.12,20.13,1269000.0,13.3149,13.3215,13.236,13.2426,1269000.0
2010-06-09 15:00:00,20.12,20.18,20.09,20.15,1333900.0,13.236,13.2755,13.2163,13.2557,1333900.0
2010-06-09 15:10:00,20.16,20.16,19.99,19.99,2151100.0,13.2623,13.2623,13.1505,13.1505,2151100.0
2010-06-09 15:20:00,19.99,20.07,19.95,20.06,2902100.0,13.1505,13.2031,13.1242,13.1965,2902100.0
2010-06-09 15:30:00,20.06,20.06,19.91,19.96,3127900.0,13.1965,13.1965,13.0979,13.1307,3127900.0
2010-06-09 15:40:00,19.96,19.99,19.89,19.93,3526500.0,13.1307,13.1505,13.0847,13.111,3526500.0
2010-06-09 15:50:00,19.93,19.96,19.86,19.94,4186800.0,13.111,13.1307,13.065,13.1176,4186800.0
2010-06-10 09:30:00,20.31,20.45,20.26,20.32,3240700.0,13.361,13.4531,13.3281,13.3676,3240700.0
2010-06-10 09:40:00,20.32,20.47,20.25,20.47,1924700.0,13.3676,13.4662,13.3215,13.4662,1924700.0
2010-06-10 09:50:00,20.47,20.54,20.45,20.54,2483700.0,13.4662,13.5123,13.4531,13.5123,2483700.0
2010-06-10 10:00:00,20.54,20.6,20.45,20.46,2761700.0,13.5123,13.5518,13.4531,13.4597,2761700.0
2010-06-10 10:10:00,20.46,20.49,20.4,20.48,2106400.0,13.4597,13.4794,13.4202,13.4728,2106400.0
2010-06-10 10:20:00,20.47,20.49,20.38,20.45,2017900.0,13.4662,13.4794,13.407,13.4531,2017900.0
2010-06-10 10:30:00,20.45,20.52,20.42,20.48,1469800.0,13.4531,13.4991,13.4334,13.4728,1469800.0
2010-06-10 10:40:00,20.48,20.49,20.44,20.48,1152900.0,13.4728,13.4794,13.4465,13.4728,1152900.0
2010-06-10 10:50:00,20.48,20.49,20.43,20.44,1028900.0,13.4728,13.4794,13.4399,13.4465,1028900.0
2010-06-10 11:00:00,20.44,20.51,20.44,20.45,830000.0,13.4465,13.4926,13.4465,13.4531,830000.0
2010-06-10 11:10:00,20.45,20.51,20.45,20.48,722600.0,13.4531,13.4926,13.4531,13.4728,722600.0
2010-06-10 11:20:00,20.49,20.5,20.45,20.45,536000.0,13.4794,13.486,13.4531,13.4531,536000.0
2010-06-10 11:30:00,20.46,20.47,20.42,20.45,966100.0,13.4597,13.4662,13.4334,13.4531,966100.0
2010-06-10 11:40:00,20.45,20.45,20.35,20.36,1478100.0,13.4531,13.4531,13.3873,13.3939,1478100.0
2010-06-10 11:50:00,20.37,20.39,20.35,20.38,1263300.0,13.4005,13.4136,13.3873,13.407,1263300.0
2010-06-10 12:00:00,20.38,20.39,20.28,20.29,1070600.0,13.407,13.4136,13.3413,13.3478,1070600.0
2010-06-10 12:10:00,20.29,20.34,20.25,20.3,636000.0,13.3478,13.3807,13.3215,13.3544,636000.0
2010-06-10 12:20:00,20.31,20.39,20.3,20.39,1058600.0,13.361,13.4136,13.3544,13.4136,1058600.0
2010-06-10 12:30:00,20.38,20.42,20.3,20.32,819800.0,13.407,13.4334,13.3544,13.3676,819800.0
2010-06-10 12:40:00,20.32,20.34,20.26,20.29,826800.0,13.3676,13.3807,13.3281,13.3478,826800.0
2010-06-10 12:50:00,20.29,20.34,20.27,20.32,856200.0,13.3478,13.3807,13.3347,13.3676,856200.0
2010-06-10 13:00:00,20.31,20.32,20.25,20.31,1134700.0,13.361,13.3676,13.3215,13.361,1134700.0
2010-06-10 13:10:00,20.3,20.38,20.3,20.34,1214900.0,13.3544,13.407,13.3544,13.3807,1214900.0
2010-06-10 13:20:00,20.34,20.41,20.32,20.41,645000.0,13.3807,13.4268,13.3676,13.4268,645000.0
2010-06-10 13:30:00,20.4,20.47,20.4,20.43,1051300.0,13.4202,13.4662,13.4202,13.4399,1051300.0
2010-06-10 13:40:00,20.43,20.46,20.4,20.45,579300.0,13.4399,13.4597,13.4202,13.4531,579300.0
2010-06-10 13:50:00,20.45,20.46,20.41,20.45,577200.0,13.4531,13.4597,13.4268,13.4531,577200.0
2010-06-10 14:00:00,20.44,20.45,20.36,20.37,794500.0,13.4465,13.4531,13.3939,13.4005,794500.0
2010-06-10 14:10:00,20.38,20.42,20.33,20.41,1405200.0,13.407,13.4334,13.3742,13.4268,1405200.0
2010-06-10 14:20:00,20.41,20.48,20.4,20.46,705000.0,13.4268,13.4728,13.4202,13.4597,705000.0
2010-06-10 14:30:00,20.46,20.54,20.46,20.48,1646600.0,13.4597,13.5123,13.4597,13.4728,1646600.0
2010-06-10 14:40:00,20.48,20.56,20.48,20.52,1339700.0,13.4728,13.5255,13.4728,13.4991,1339700.0
2010-06-10 14:50:00,20.53,20.53,20.47,20.48,1223700.0,13.5057,13.5057,13.4662,13.4728,1223700.0
2010-06-10 15:00:00,20.48,20.53,20.47,20.53,1262200.0,13.4728,13.5057,13.4662,13.5057,1262200.0
2010-06-10 15:10:00,20.53,20.57,20.48,20.57,1215700.0,13.5057,13.532,13.4728,13.532,1215700.0
2010-06-10 15:20:00,20.56,20.6,20.54,20.55,1006300.0,13.5255,13.5518,13.5123,13.5189,1006300.0
2010-06-10 15:30:00,20.56,20.59,20.51,20.51,1376400.0,13.5255,13.5452,13.4926,13.4926,1376400.0
2010-06-10 15:40:00,20.51,20.56,20.51,20.55,1612000.0,13.4926,13.5255,13.4926,13.5189,1612000.0
2010-06-10 15:50:00,20.54,20.6,20.52,20.55,5141700.0,13.5123,13.5518,13.4991,13.5189,5141700.0
2010-06-11 09:30:00,20.32,20.45,20.28,20.4,3445000.0,13.3676,13.4531,13.3413,13.4202,3445000.0
2010-06-11 09:40:00,20.4,20.42,20.33,20.34,1818300.0,13.4202,13.4334,13.3742,13.3807,1818300.0
2010-06-11 09:50:00,20.35,20.58,20.35,20.57,2039700.0,13.3873,13.5386,13.3873,13.532,2039700.0
2010-06-11 10:00:00,20.57,20.64,20.48,20.6,1803400.0,13.532,13.5781,13.4728,13.5518,1803400.0
2010-06-11 10:10:00,20.6,20.67,20.6,20.66,1962100.0,13.5518,13.5978,13.5518,13.5912,1962100.0
2010-06-11 10:20:00,20.65,20.75,20.64,20.68,1697000.0,13.5847,13.6504,13.5781,13.6044,1697000.0
2010-06-11 10:30:00,20.69,20.72,20.61,20.65,1904600.0,13.611,13.6307,13.5583,13.5847,1904600.0
2010-06-11 10:40:00,20.64,20.75,20.64,20.74,1228100.0,13.5781,13.6504,13.5781,13.6439,1228100.0
2010-06-11 10:50:00,20.73,20.75,20.57,20.57,1330400.0,13.6373,13.6504,13.532,13.532,1330400.0
2010-06-11 11:00:00,20.58,20.59,20.5,20.51,1322200.0,13.5386,13.5452,13.486,13.4926,1322200.0
2010-06-11 11:10:00,20.51,20.54,20.46,20.51,1741100.0,13.4926,13.5123,13.4597,13.4926,1741100.0
2010-06-11 11:20:00,20.5,20.55,20.48,20.53,1139400.0,13.486,13.5189,13.4728,13.5057,1139400.0
2010-06-11 11:30:00,20.52,20.63,20.52,20.6,890300.0,13.4991,13.5715,13.4991,13.5518,890300.0
2010-06-11 11:40:00,20.6,20.61,20.5,20.55,842200.0,13.5518,13.5583,13.486,13.5189,842200.0
2010-06-11 11:50:00,20.55,20.64,20.54,20.63,711600.0,13.5189,13.5781,13.5123,13.5715,711600.0
2010-06-11 12:00:00,20.64,20.65,20.59,20.65,612100.0,13.5781,13.5847,13.5452,13.5847,612100.0
2010-06-11 12:10:00,20.65,20.69,20.63,20.64,561400.0,13.5847,13.611,13.5715,13.5781,561400.0
2010-06-11 12:20:00,20.65,20.66,20.56,20.57,507000.0,13.5847,13.5912,13.5255,13.532,507000.0
2010-06-11 12:30:00,20.57,20.59,20.53,20.57,403000.0,13.532,13.5452,13.5057,13.532,403000.0
2010-06-11 12:40:00,20.58,20.65,20.57,20.63,546000.0,13.5386,13.5847,13.532,13.5715,546000.0
2010-06-11 12:50:00,20.63,20.63,20.58,20.59,334000.0,13.5715,13.5715,13.5386,13.5452,334000.0
2010-06-11 13:00:00,20.6,20.67,20.59,20.65,641200.0,13.5518,13.5978,13.5452,13.5847,641200.0
2010-06-11 13:10:00,20.64,20.66,20.62,20.64,499600.0,13.5781,13.5912,13.5649,13.5781,499600.0
2010-06-11 13:20:00,20.64,20.65,20.59,20.59,497000.0,13.5781,13.5847,13.5452,13.5452,497000.0
2010-06-11 13:30:00,20.6,20.61,20.57,20.58,502000.0,13.5518,13.5583,13.532,13.5386,502000.0
2010-06-11 13:40:00,20.58,20.58,20.51,20.51,491200.0,13.5386,13.5386,13.4926,13.4926,491200.0
2010-06-11 13:50:00,20.51,20.53,20.49,20.5,505300.0,13.4926,13.5057,13.4794,13.486,505300.0
2010-06-11 14:00:00,20.5,20.56,20.5,20.51,593200.0,13.486,13.5255,13.486,13.4926,593200.0
2010-06-11 14:10:00,20.51,20.52,20.45,20.46,571500.0,13.4926,13.4991,13.4531,13.4597,571500.0
2010-06-11 14:20:00,20.45,20.47,20.44,20.47,505300.0,13.4531,13.4662,13.4465,13.4662,505300.0
2010-06-11 14:30:00,20.46,20.54,20.46,20.51,556200.0,13.4597,13.5123,13.4597,13.4926,556200.0
2010-06-11 14:40:00,20.51,20.6,20.51,20.55,1078300.0,13.4926,13.5518,13.4926,13.5189,1078300.0
2010-06-11 14:50:00,20.55,20.56,20.5,20.51,665900.0,13.5189,13.5255,13.486,13.4926,665900.0
2010-06-11 15:00:00,20.5,20.51,20.46,20.47,1045000.0,13.486,13.4926,13.4597,13.4662,1045000.0
2010-06-11 15:10:00,20.47,20.5,20.44,20.49,858800.0,13.4662,13.486,13.4465,13.4794,858800.0
2010-06-11 15:20:00,20.48,20.58,20.47,20.56,1048100.0,13.4728,13.5386,13.4662,13.5255,1048100.0
2010-06-11 15:30:00,20.55,20.61,20.55,20.6,744700.0,13.5189,13.5583,13.5189,13.5518,744700.0
2010-06-11 15:40:00,20.59,20.69,20.59,20.69,2687700.0,13.5452,13.611,13.5452,13.611,2687700.0
2010-06-11 15:50:00,20.68,20.69,20.6,20.64,3331300.0,13.6044,13.611,13.5518,13.5781,3331300.0
2010-06-14 09:30:00,20.95,21.0,20.9,20.93,2883200.0,13.782,13.8149,13.7491,13.7689,2883200.0
2010-06-14 09:40:00,20.93,20.99,20.9,20.98,1879800.0,13.7689,13.8083,13.7491,13.8018,1879800.0
2010-06-14 09:50:00,20.99,21.0,20.9,20.95,1960700.0,13.8083,13.8149,13.7491,13.782,1960700.0
2010-06-14 10:00:00,20.96,21.01,20.95,20.96,2338200.0,13.7886,13.8215,13.782,13.7886,2338200.0
2010-06-14 10:10:00,20.96,21.11,20.95,21.09,1907200.0,13.7886,13.8873,13.782,13.8741,1907200.0
2010-06-14 10:20:00,21.09,21.1,21.0,21.02,1283600.0,13.8741,13.8807,13.8149,13.8281,1283600.0
2010-06-14 10:30:00,21.02,21.02,20.97,21.0,1310000.0,13.8281,13.8281,13.7952,13.8149,1310000.0
2010-06-14 10:40:00,21.0,21.05,20.95,20.96,1953500.0,13.8149,13.8478,13.782,13.7886,1953500.0
2010-06-14 10:50:00,20.97,21.02,20.94,21.01,1338600.0,13.7952,13.8281,13.7754,13.8215,1338600.0
2010-06-14 11:00:00,21.01,21.03,20.95,21.02,727100.0,13.8215,13.8346,13.782,13.8281,727100.0
2010-06-14 11:10:00,21.02,21.07,21.02,21.03,1583300.0,13.8281,13.861,13.8281,13.8346,1583300.0
2010-06-14 11:20:00,21.04,21.14,21.03,21.07,3094200.0,13.8412,13.907,13.8346,13.861,3094200.0
2010-06-14 11:30:00,21.07,21.09,21.03,21.03,960800.0,13.861,13.8741,13.8346,13.8346,960800.0
2010-06-14 11:40:00,21.03,21.1,21.02,21.03,958400.0,13.8346,13.8807,13.8281,13.8346,958400.0
2010-06-14 11:50:00,21.03,21.06,21.01,21.01,701600.0,13.8346,13.8544,13.8215,13.8215,701600.0
2010-06-14 12:00:00,21.01,21.07,21.0,21.05,1541000.0,13.8215,13.861,13.8149,13.8478,1541000.0
2010-06-14 12:10:00,21.05,21.07,21.02,21.03,821600.0,13.8478,13.861,13.8281,13.8346,821600.0
2010-06-14 12:20:00,21.03,21.07,21.02,21.03,808000.0,13.8346,13.861,13.8281,13.8346,808000.0
2010-06-14 12:30:00,21.04,21.06,21.0,21.0,815300.0,13.8412,13.8544,13.8149,13.8149,815300.0
2010-06-14 12:40:00,21.0,21.03,21.0,21.0,798900.0,13.8149,13.8346,13.8149,13.8149,798900.0
2010-06-14 12:50:00,21.0,21.02,20.96,20.97,1737700.0,13.8149,13.8281,13.7886,13.7952,1737700.0
2010-06-14 13:00:00,20.97,21.02,20.96,20.99,2520000.0,13.7952,13.8281,13.7886,13.8083,2520000.0
2010-06-14 13:10:00,20.99,21.05,20.98,21.04,1532200.0,13.8083,13.8478,13.8018,13.8412,1532200.0
2010-06-14 13:20:00,21.04,21.05,21.0,21.01,683300.0,13.8412,13.8478,13.8149,13.8215,683300.0
2010-06-14 13:30:00,21.01,21.03,20.97,21.0,1550200.0,13.8215,13.8346,13.7952,13.8149,1550200.0
2010-06-14 13:40:00,21.0,21.02,21.0,21.0,746800.0,13.8149,13.8281,13.8149,13.8149,746800.0
2010-06-14 13:50:00,21.0,21.01,20.95,20.95,1521900.0,13.8149,13.8215,13.782,13.782,1521900.0
2010-06-14 14:00:00,20.95,20.95,20.89,20.94,1678000.0,13.782,13.782,13.7425,13.7754,1678000.0
2010-06-14 14:10:00,20.94,20.97,20.89,20.92,2463300.0,13.7754,13.7952,13.7425,13.7623,2463300.0
2010-06-14 14:20:00,20.92,20.96,20.88,20.95,1630200.0,13.7623,13.7886,13.736,13.782,1630200.0
2010-06-14 14:30:00,20.94,20.95,20.82,20.9,1750200.0,13.7754,13.782,13.6965,13.7491,1750200.0
2010-06-14 14:40:00,20.89,20.99,20.88,20.97,1018100.0,13.7425,13.8083,13.736,13.7952,1018100.0
2010-06-14 14:50:00,20.97,21.02,20.97,20.99,1421900.0,13.7952,13.8281,13.7952,13.8083,1421900.0
2010-06-14 15:00:00,21.0,21.02,20.96,21.01,1116000.0,13.8149,13.8281,13.7886,13.8215,1116000.0
2010-06-14 15:10:00,21.01,21.05,20.99,21.02,865200.0,13.8215,13.8478,13.8083,13.8281,865200.0
2010-06-14 15:20:00,21.02,21.03,20.97,21.01,1923500.0,13.8281,13.8346,13.7952,13.8215,1923500.0
2010-06-14 15:30:00,21.01,21.01,20.91,20.95,3172200.0,13.8215,13.8215,13.7557,13.782,3172200.0
2010-06-14 15:40:00,20.95,21.01,20.91,20.97,3709100.0,13.782,13.8215,13.7557,13.7952,3709100.0
2010-06-14 15:50:00,20.96,20.97,20.85,20.91,3866500.0,13.7886,13.7952,13.7162,13.7557,3866500.0
2010-06-15 09:30:00,21.09,21.15,21.03,21.13,2217500.0,13.8741,13.9136,13.8346,13.9004,2217500.0
2010-06-15 09:40:00,21.13,21.18,21.12,21.14,3335200.0,13.9004,13.9333,13.8939,13.907,3335200.0
2010-06-15 09:50:00,21.14,21.25,21.12,21.22,2495000.0,13.907,13.9794,13.8939,13.9596,2495000.0
2010-06-15 10:00:00,21.22,21.24,21.12,21.24,1933600.0,13.9596,13.9728,13.8939,13.9728,1933600.0
2010-06-15 10:10:00,21.24,21.25,21.18,21.22,1826600.0,13.9728,13.9794,13.9333,13.9596,1826600.0
2010-06-15 10:20:00,21.23,21.32,21.01,21.26,2048800.0,13.9662,14.0254,13.8215,13.986,2048800.0
2010-06-15 10:30:00,21.25,21.3,21.22,21.27,1511800.0,13.9794,14.0123,13.9596,13.9925,1511800.0
2010-06-15 10:40:00,21.27,21.28,21.24,21.27,1123900.0,13.9925,13.9991,13.9728,13.9925,1123900.0
2010-06-15 10:50:00,21.27,21.28,21.24,21.27,1085600.0,13.9925,13.9991,13.9728,13.9925,1085600.0
2010-06-15 11:00:00,21.28,21.28,21.21,21.24,1016900.0,13.9991,13.9991,13.9531,13.9728,1016900.0
2010-06-15 11:10:00,21.24,21.26,21.2,21.23,1182100.0,13.9728,13.986,13.9465,13.9662,1182100.0
2010-06-15 11:20:00,21.24,21.25,21.17,21.2,1107300.0,13.9728,13.9794,13.9267,13.9465,1107300.0
2010-06-15 11:30:00,21.2,21.25,21.15,21.22,2027800.0,13.9465,13.9794,13.9136,13.9596,2027800.0
2010-06-15 11:40:00,21.23,21.33,21.22,21.31,1098700.0,13.9662,14.032,13.9596,14.0188,1098700.0
2010-06-15 11:50:00,21.32,21.44,21.31,21.39,2109600.0,14.0254,14.1044,14.0188,14.0715,2109600.0
2010-06-15 12:00:00,21.38,21.4,21.35,21.35,766100.0,14.0649,14.0781,14.0452,14.0452,766100.0
2010-06-15 12:10:00,21.35,21.36,21.31,21.31,887800.0,14.0452,14.0517,14.0188,14.0188,887800.0
2010-06-15 12:20:00,21.32,21.37,21.31,21.35,931700.0,14.0254,14.0583,14.0188,14.0452,931700.0
2010-06-15 12:30:00,21.35,21.36,21.28,21.29,767100.0,14.0452,14.0517,13.9991,14.0057,767100.0
2010-06-15 12:40:00,21.29,21.34,21.27,21.32,613400.0,14.0057,14.0386,13.9925,14.0254,613400.0
2010-06-15 12:50:00,21.33,21.37,21.32,21.37,767900.0,14.032,14.0583,14.0254,14.0583,767900.0
2010-06-15 13:00:00,21.37,21.38,21.3,21.34,915000.0,14.0583,14.0649,14.0123,14.0386,915000.0
2010-06-15 13:10:00,21.33,21.45,21.32,21.45,1255100.0,14.032,14.1109,14.0254,14.1109,1255100.0
2010-06-15 13:20:00,21.45,21.47,21.39,21.4,1043400.0,14.1109,14.1241,14.0715,14.0781,1043400.0
2010-06-15 13:30:00,21.41,21.46,21.37,21.43,1128700.0,14.0846,14.1175,14.0583,14.0978,1128700.0
2010-06-15 13:40:00,21.42,21.43,21.36,21.4,505300.0,14.0912,14.0978,14.0517,14.0781,505300.0
2010-06-15 13:50:00,21.39,21.41,21.38,21.4,621400.0,14.0715,14.0846,14.0649,14.0781,621400.0
2010-06-15 14:00:00,21.41,21.46,21.4,21.45,1316100.0,14.0846,14.1175,14.0781,14.1109,1316100.0
2010-06-15 14:10:00,21.46,21.49,21.43,21.49,1345200.0,14.1175,14.1373,14.0978,14.1373,1345200.0
2010-06-15 14:20:00,21.48,21.54,21.48,21.54,2093300.0,14.1307,14.1702,14.1307,14.1702,2093300.0
2010-06-15 14:30:00,21.53,21.54,21.49,21.5,695600.0,14.1636,14.1702,14.1373,14.1438,695600.0
2010-06-15 14:40:00,21.5,21.51,21.46,21.48,743900.0,14.1438,14.1504,14.1175,14.1307,743900.0
2010-06-15 14:50:00,21.48,21.52,21.42,21.43,1130300.0,14.1307,14.157,14.0912,14.0978,1130300.0
2010-06-15 15:00:00,21.44,21.49,21.4,21.47,851900.0,14.1044,14.1373,14.0781,14.1241,851900.0
2010-06-15 15:10:00,21.47,21.52,21.45,21.51,1090000.0,14.1241,14.157,14.1109,14.1504,1090000.0
2010-06-15 15:20:00,21.51,21.55,21.5,21.51,1067400.0,14.1504,14.1767,14.1438,14.1504,1067400.0
2010-06-15 15:30:00,21.51,21.55,21.48,21.54,1544800.0,14.1504,14.1767,14.1307,14.1702,1544800.0
2010-06-15 15:40:00,21.54,21.55,21.48,21.52,2294000.0,14.1702,14.1767,14.1307,14.157,2294000.0
2010-06-15 15:50:00,21.52,21.56,21.47,21.49,5086000.0,14.157,14.1833,14.1241,14.1373,5086000.0
2010-06-16 09:30:00,21.41,21.52,21.28,21.31,3151200.0,14.0846,14.157,13.9991,14.0188,3151200.0
2010-06-16 09:40:00,21.31,21.39,21.29,21.35,1597600.0,14.0188,14.0715,14.0057,14.0452,1597600.0
2010-06-16 09:50:00,21.34,21.35,21.26,21.33,1546600.0,14.0386,14.0452,13.986,14.032,1546600.0
2010-06-16 10:00:00,21.33,21.4,21.29,21.29,861700.0,14.032,14.0781,14.0057,14.0057,861700.0
2010-06-16 10:10:00,21.29,21.35,21.26,21.31,1072200.0,14.0057,14.0452,13.986,14.0188,1072200.0
2010-06-16 10:20:00,21.31,21.31,21.21,21.24,1196000.0,14.0188,14.0188,13.9531,13.9728,1196000.0
2010-06-16 10:30:00,21.24,21.31,21.21,21.3,1246700.0,13.9728,14.0188,13.9531,14.0123,1246700.0
2010-06-16 10:40:00,21.31,21.39,21.31,21.38,1217200.0,14.0188,14.0715,14.0188,14.0649,1217200.0
2010-06-16 10:50:00,21.37,21.45,21.37,21.42,1304000.0,14.0583,14.1109,14.0583,14.0912,1304000.0
2010-06-16 11:00:00,21.43,21.51,21.4,21.49,1486700.0,14.0978,14.1504,14.0781,14.1373,1486700.0
2010-06-16 11:10:00,21.49,21.58,21.49,21.55,1781700.0,14.1373,14.1965,14.1373,14.1767,1781700.0
2010-06-16 11:20:00,21.55,21.6,21.54,21.6,1324500.0,14.1767,14.2096,14.1702,14.2096,1324500.0
2010-06-16 11:30:00,21.6,21.62,21.58,21.59,1339000.0,14.2096,14.2228,14.1965,14.203,1339000.0
2010-06-16 11:40:00,21.6,21.62,21.55,21.56,1351900.0,14.2096,14.2228,14.1767,14.1833,1351900.0
2010-06-16 11:50:00,21.56,21.58,21.54,21.55,834100.0,14.1833,14.1965,14.1702,14.1767,834100.0
2010-06-16 12:00:00,21.55,21.64,21.55,21.64,1590500.0,14.1767,14.2359,14.1767,14.2359,1590500.0
2010-06-16 12:10:00,21.63,21.65,21.61,21.62,733200.0,14.2294,14.2425,14.2162,14.2228,733200.0
2010-06-16 12:20:00,21.62,21.63,21.56,21.57,1153800.0,14.2228,14.2294,14.1833,14.1899,1153800.0
2010-06-16 12:30:00,21.57,21.57,21.51,21.54,708000.0,14.1899,14.1899,14.1504,14.1702,708000.0
2010-06-16 12:40:00,21.53,21.54,21.52,21.52,304500.0,14.1636,14.1702,14.157,14.157,304500.0
2010-06-16 12:50:00,21.53,21.53,21.5,21.52,370800.0,14.1636,14.1636,14.1438,14.157,370800.0
2010-06-16 13:00:00,21.51,21.53,21.48,21.51,633600.0,14.1504,14.1636,14.1307,14.1504,633600.0
2010-06-16 13:10:00,21.51,21.52,21.5,21.5,368900.0,14.1504,14.157,14.1438,14.1438,368900.0
2010-06-16 13:20:00,21.5,21.52,21.5,21.5,436400.0,14.1438,14.157,14.1438,14.1438,436400.0
2010-06-16 13:30:00,21.5,21.51,21.46,21.49,343500.0,14.1438,14.1504,14.1175,14.1373,343500.0
2010-06-16 13:40:00,21.49,21.52,21.48,21.52,348400.0,14.1373,14.157,14.1307,14.157,348400.0
2010-06-16 13:50:00,21.51,21.55,21.51,21.54,564000.0,14.1504,14.1767,14.1504,14.1702,564000.0
2010-06-16 14:00:00,21.55,21.59,21.53,21.58,665500.0,14.1767,14.203,14.1636,14.1965,665500.0
2010-06-16 14:10:00,21.58,21.58,21.53,21.54,489000.0,14.1965,14.1965,14.1636,14.1702,489000.0
2010-06-16 14:20:00,21.53,21.54,21.49,21.51,720200.0,14.1636,14.1702,14.1373,14.1504,720200.0
2010-06-16 14:30:00,21.51,21.55,21.5,21.5,818200.0,14.1504,14.1767,14.1438,14.1438,818200.0
2010-06-16 14:40:00,21.5,21.54,21.48,21.54,559000.0,14.1438,14.1702,14.1307,14.1702,559000.0
2010-06-16 14:50:00,21.53,21.59,21.52,21.57,1089000.0,14.1636,14.203,14.157,14.1899,1089000.0
2010-06-16 15:00:00,21.57,21.58,21.5,21.5,648600.0,14.1899,14.1965,14.1438,14.1438,648600.0
2010-06-16 15:10:00,21.5,21.53,21.45,21.45,972500.0,14.1438,14.1636,14.1109,14.1109,972500.0
2010-06-16 15:20:00,21.45,21.46,21.37,21.37,1523600.0,14.1109,14.1175,14.0583,14.0583,1523600.0
2010-06-16 15:30:00,21.37,21.47,21.34,21.46,1267600.0,14.0583,14.1241,14.0386,14.1175,1267600.0
2010-06-16 15:40:00,21.47,21.48,21.43,21.46,1125500.0,14.1241,14.1307,14.0978,14.1175,1125500.0
2010-06-16 15:50:00,21.47,21.49,21.44,21.49,1856200.0,14.1241,14.1373,14.1044,14.1373,1856200.0
2010-06-17 09:30:00,21.6,21.69,21.43,21.44,1980100.0,14.2096,14.2688,14.0978,14.1044,1980100.0
2010-06-17 09:40:00,21.44,21.46,21.36,21.41,1944400.0,14.1044,14.1175,14.0517,14.0846,1944400.0
2010-06-17 09:50:00,21.41,21.48,21.37,21.46,1109000.0,14.0846,14.1307,14.0583,14.1175,1109000.0
2010-06-17 10:00:00,21.46,21.47,21.31,21.39,1868500.0,14.1175,14.1241,14.0188,14.0715,1868500.0
2010-06-17 10:10:00,21.38,21.4,21.22,21.27,1668800.0,14.0649,14.0781,13.9596,13.9925,1668800.0
2010-06-17 10:20:00,21.26,21.29,21.21,21.23,761100.0,13.986,14.0057,13.9531,13.9662,761100.0
2010-06-17 10:30:00,21.22,21.28,21.2,21.27,1047300.0,13.9596,13.9991,13.9465,13.9925,1047300.0
2010-06-17 10:40:00,21.27,21.32,21.24,21.32,782300.0,13.9925,14.0254,13.9728,14.0254,782300.0
2010-06-17 10:50:00,21.32,21.37,21.31,21.32,861500.0,14.0254,14.0583,14.0188,14.0254,861500.0
2010-06-17 11:00:00,21.33,21.37,21.26,21.37,952100.0,14.032,14.0583,13.986,14.0583,952100.0
2010-06-17 11:10:00,21.37,21.41,21.35,21.36,704900.0,14.0583,14.0846,14.0452,14.0517,704900.0
2010-06-17 11:20:00,21.35,21.42,21.35,21.4,624300.0,14.0452,14.0912,14.0452,14.0781,624300.0
2010-06-17 11:30:00,21.4,21.45,21.39,21.42,483500.0,14.0781,14.1109,14.0715,14.0912,483500.0
2010-06-17 11:40:00,21.42,21.5,21.39,21.48,651400.0,14.0912,14.1438,14.0715,14.1307,651400.0
2010-06-17 11:50:00,21.49,21.52,21.47,21.47,703400.0,14.1373,14.157,14.1241,14.1241,703400.0
2010-06-17 12:00:00,21.48,21.48,21.42,21.44,457800.0,14.1307,14.1307,14.0912,14.1044,457800.0
2010-06-17 12:10:00,21.44,21.46,21.42,21.42,313000.0,14.1044,14.1175,14.0912,14.0912,313000.0
2010-06-17 12:20:00,21.43,21.45,21.37,21.38,749700.0,14.0978,14.1109,14.0583,14.0649,749700.0
2010-06-17 12:30:00,21.38,21.42,21.38,21.41,298500.0,14.0649,14.0912,14.0649,14.0846,298500.0
2010-06-17 12:40:00,21.41,21.41,21.35,21.39,326400.0,14.0846,14.0846,14.0452,14.0715,326400.0
2010-06-17 12:50:00,21.39,21.42,21.38,21.4,216600.0,14.0715,14.0912,14.0649,14.0781,216600.0
2010-06-17 13:00:00,21.4,21.43,21.38,21.41,295400.0,14.0781,14.0978,14.0649,14.0846,295400.0
2010-06-17 13:10:00,21.41,21.46,21.4,21.44,442600.0,14.0846,14.1175,14.0781,14.1044,442600.0
2010-06-17 13:20:00,21.44,21.47,21.41,21.42,576700.0,14.1044,14.1241,14.0846,14.0912,576700.0
2010-06-17 13:30:00,21.42,21.48,21.41,21.48,321200.0,14.0912,14.1307,14.0846,14.1307,321200.0
2010-06-17 13:40:00,21.47,21.49,21.46,21.49,370100.0,14.1241,14.1373,14.1175,14.1373,370100.0
2010-06-17 13:50:00,21.49,21.52,21.45,21.51,550100.0,14.1373,14.157,14.1109,14.1504,550100.0
2010-06-17 14:00:00,21.52,21.55,21.51,21.52,487600.0,14.157,14.1767,14.1504,14.157,487600.0
2010-06-17 14:10:00,21.51,21.53,21.42,21.44,632900.0,14.1504,14.1636,14.0912,14.1044,632900.0
2010-06-17 14:20:00,21.43,21.47,21.42,21.43,495800.0,14.0978,14.1241,14.0912,14.0978,495800.0
2010-06-17 14:30:00,21.42,21.45,21.41,21.43,439100.0,14.0912,14.1109,14.0846,14.0978,439100.0
2010-06-17 14:40:00,21.44,21.44,21.36,21.39,775900.0,14.1044,14.1044,14.0517,14.0715,775900.0
2010-06-17 14:50:00,21.39,21.42,21.36,21.41,1197700.0,14.0715,14.0912,14.0517,14.0846,1197700.0
2010-06-17 15:00:00,21.42,21.42,21.35,21.38,638400.0,14.0912,14.0912,14.0452,14.0649,638400.0
2010-06-17 15:10:00,21.39,21.4,21.32,21.35,1000100.0,14.0715,14.0781,14.0254,14.0452,1000100.0
2010-06-17 15:20:00,21.35,21.38,21.32,21.33,788000.0,14.0452,14.0649,14.0254,14.032,788000.0
2010-06-17 15:30:00,21.32,21.43,21.32,21.41,1097800.0,14.0254,14.0978,14.0254,14.0846,1097800.0
2010-06-17 15:40:00,21.41,21.49,21.4,21.49,1747800.0,14.0846,14.1373,14.0781,14.1373,1747800.0
2010-06-17 15:50:00,21.49,21.52,21.47,21.52,3237000.0,14.1373,14.157,14.1241,14.157,3237000.0
2010-06-18 09:30:00,21.55,21.64,21.46,21.59,12372500.0,14.1767,14.2359,14.1175,14.203,12372500.0
2010-06-18 09:40:00,21.59,21.62,21.52,21.59,1298900.0,14.203,14.2228,14.157,14.203,1298900.0
2010-06-18 09:50:00,21.59,21.59,21.48,21.49,849300.0,14.203,14.203,14.1307,14.1373,849300.0
2010-06-18 10:00:00,21.49,21.58,21.49,21.57,660100.0,14.1373,14.1965,14.1373,14.1899,660100.0
2010-06-18 10:10:00,21.57,21.59,21.52,21.53,689100.0,14.1899,14.203,14.157,14.1636,689100.0
2010-06-18 10:20:00,21.54,21.6,21.5,21.6,834700.0,14.1702,14.2096,14.1438,14.2096,834700.0
2010-06-18 10:30:00,21.6,21.65,21.5,21.62,1163800.0,14.2096,14.2425,14.1438,14.2228,1163800.0
2010-06-18 10:40:00,21.62,21.64,21.56,21.59,543200.0,14.2228,14.2359,14.1833,14.203,543200.0
2010-06-18 10:50:00,21.59,21.61,21.56,21.6,832300.0,14.203,14.2162,14.1833,14.2096,832300.0
2010-06-18 11:00:00,21.6,21.6,21.54,21.54,743300.0,14.2096,14.2096,14.1702,14.1702,743300.0
2010-06-18 11:10:00,21.55,21.55,21.49,21.52,646600.0,14.1767,14.1767,14.1373,14.157,646600.0
2010-06-18 11:20:00,21.52,21.53,21.46,21.47,1028000.0,14.157,14.1636,14.1175,14.1241,1028000.0
2010-06-18 11:30:00,21.47,21.51,21.38,21.39,1972000.0,14.1241,14.1504,14.0649,14.0715,1972000.0
2010-06-18 11:40:00,21.39,21.4,21.33,21.36,1518700.0,14.0715,14.0781,14.032,14.0517,1518700.0
2010-06-18 11:50:00,21.36,21.39,21.35,21.38,846700.0,14.0517,14.0715,14.0452,14.0649,846700.0
2010-06-18 12:00:00,21.38,21.44,21.37,21.38,976500.0,14.0649,14.1044,14.0583,14.0649,976500.0
2010-06-18 12:10:00,21.38,21.39,21.36,21.36,540700.0,14.0649,14.0715,14.0517,14.0517,540700.0
2010-06-18 12:20:00,21.36,21.36,21.26,21.27,1769200.0,14.0517,14.0517,13.986,13.9925,1769200.0
2010-06-18 12:30:00,21.27,21.28,21.22,21.22,1453600.0,13.9925,13.9991,13.9596,13.9596,1453600.0
2010-06-18 12:40:00,21.23,21.3,21.22,21.29,852200.0,13.9662,14.0123,13.9596,14.0057,852200.0
2010-06-18 12:50:00,21.3,21.33,21.29,21.3,592800.0,14.0123,14.032,14.0057,14.0123,592800.0
2010-06-18 13:00:00,21.29,21.36,21.29,21.33,534800.0,14.0057,14.0517,14.0057,14.032,534800.0
2010-06-18 13:10:00,21.33,21.38,21.33,21.38,469200.0,14.032,14.0649,14.032,14.0649,469200.0
2010-06-18 13:20:00,21.38,21.39,21.35,21.36,519200.0,14.0649,14.0715,14.0452,14.0517,519200.0
2010-06-18 13:30:00,21.36,21.41,21.35,21.39,398400.0,14.0517,14.0846,14.0452,14.0715,398400.0
2010-06-18 13:40:00,21.4,21.41,21.31,21.31,382500.0,14.0781,14.0846,14.0188,14.0188,382500.0
2010-06-18 13:50:00,21.32,21.34,21.29,21.31,704600.0,14.0254,14.0386,14.0057,14.0188,704600.0
2010-06-18 14:00:00,21.3,21.34,21.27,21.27,852500.0,14.0123,14.0386,13.9925,13.9925,852500.0
2010-06-18 14:10:00,21.27,21.31,21.26,21.27,1184900.0,13.9925,14.0188,13.986,13.9925,1184900.0
2010-06-18 14:20:00,21.27,21.34,21.27,21.33,559700.0,13.9925,14.0386,13.9925,14.032,559700.0
2010-06-18 14:30:00,21.33,21.33,21.27,21.31,906300.0,14.032,14.032,13.9925,14.0188,906300.0
2010-06-18 14:40:00,21.31,21.33,21.29,21.29,658700.0,14.0188,14.032,14.0057,14.0057,658700.0
2010-06-18 14:50:00,21.29,21.3,21.26,21.27,646200.0,14.0057,14.0123,13.986,13.9925,646200.0
2010-06-18 15:00:00,21.26,21.27,21.23,21.23,860500.0,13.986,13.9925,13.9662,13.9662,860500.0
2010-06-18 15:10:00,21.23,21.25,21.18,21.2,2156400.0,13.9662,13.9794,13.9333,13.9465,2156400.0
2010-06-18 15:20:00,21.19,21.26,21.19,21.26,899400.0,13.9399,13.986,13.9399,13.986,899400.0
2010-06-18 15:30:00,21.26,21.27,21.23,21.25,780500.0,13.986,13.9925,13.9662,13.9794,780500.0
2010-06-18 15:40:00,21.25,21.31,21.24,21.3,1524600.0,13.9794,14.0188,13.9728,14.0123,1524600.0
2010-06-18 15:50:00,21.3,21.41,21.3,21.41,7003400.0,14.0123,14.0846,14.0123,14.0846,7003400.0
2010-06-21 09:30:00,21.67,21.69,21.47,21.53,3176700.0,14.2557,14.2688,14.1241,14.1636,3176700.0
2010-06-21 09:40:00,21.54,21.58,21.41,21.57,3235700.0,14.1702,14.1965,14.0846,14.1899,3235700.0
2010-06-21 09:50:00,21.57,21.63,21.57,21.6,1733900.0,14.1899,14.2294,14.1899,14.2096,1733900.0
2010-06-21 10:00:00,21.6,21.63,21.53,21.53,1480100.0,14.2096,14.2294,14.1636,14.1636,1480100.0
2010-06-21 10:10:00,21.54,21.56,21.5,21.52,1466200.0,14.1702,14.1833,14.1438,14.157,1466200.0
2010-06-21 10:20:00,21.52,21.55,21.49,21.53,1154200.0,14.157,14.1767,14.1373,14.1636,1154200.0
2010-06-21 10:30:00,21.52,21.55,21.48,21.53,1257300.0,14.157,14.1767,14.1307,14.1636,1257300.0
2010-06-21 10:40:00,21.54,21.56,21.5,21.5,903800.0,14.1702,14.1833,14.1438,14.1438,903800.0
2010-06-21 10:50:00,21.5,21.51,21.43,21.43,784600.0,14.1438,14.1504,14.0978,14.0978,784600.0
2010-06-21 11:00:00,21.44,21.49,21.41,21.48,770800.0,14.1044,14.1373,14.0846,14.1307,770800.0
2010-06-21 11:10:00,21.48,21.54,21.47,21.53,537800.0,14.1307,14.1702,14.1241,14.1636,537800.0
2010-06-21 11:20:00,21.52,21.57,21.49,21.52,1037100.0,14.157,14.1899,14.1373,14.157,1037100.0
2010-06-21 11:30:00,21.52,21.56,21.48,21.48,597400.0,14.157,14.1833,14.1307,14.1307,597400.0
2010-06-21 11:40:00,21.48,21.5,21.45,21.46,484800.0,14.1307,14.1438,14.1109,14.1175,484800.0
2010-06-21 11:50:00,21.47,21.47,21.44,21.46,399200.0,14.1241,14.1241,14.1044,14.1175,399200.0
2010-06-21 12:00:00,21.45,21.5,21.43,21.44,581000.0,14.1109,14.1438,14.0978,14.1044,581000.0
2010-06-21 12:10:00,21.44,21.48,21.43,21.47,370300.0,14.1044,14.1307,14.0978,14.1241,370300.0
2010-06-21 12:20:00,21.47,21.47,21.42,21.42,518800.0,14.1241,14.1241,14.0912,14.0912,518800.0
2010-06-21 12:30:00,21.42,21.45,21.41,21.43,684900.0,14.0912,14.1109,14.0846,14.0978,684900.0
2010-06-21 12:40:00,21.43,21.47,21.38,21.45,1303700.0,14.0978,14.1241,14.0649,14.1109,1303700.0
2010-06-21 12:50:00,21.44,21.45,21.34,21.4,1619700.0,14.1044,14.1109,14.0386,14.0781,1619700.0
2010-06-21 13:00:00,21.4,21.41,21.36,21.37,720100.0,14.0781,14.0846,14.0517,14.0583,720100.0
2010-06-21 13:10:00,21.37,21.44,21.36,21.41,491700.0,14.0583,14.1044,14.0517,14.0846,491700.0
2010-06-21 13:20:00,21.42,21.42,21.34,21.36,827700.0,14.0912,14.0912,14.0386,14.0517,827700.0
2010-06-21 13:30:00,21.36,21.38,21.29,21.3,567000.0,14.0517,14.0649,14.0057,14.0123,567000.0
2010-06-21 13:40:00,21.3,21.31,21.26,21.28,405100.0,14.0123,14.0188,13.986,13.9991,405100.0
2010-06-21 13:50:00,21.29,21.33,21.28,21.31,490100.0,14.0057,14.032,13.9991,14.0188,490100.0
2010-06-21 14:00:00,21.3,21.37,21.3,21.36,581800.0,14.0123,14.0583,14.0123,14.0517,581800.0
2010-06-21 14:10:00,21.36,21.44,21.36,21.42,864100.0,14.0517,14.1044,14.0517,14.0912,864100.0
2010-06-21 14:20:00,21.42,21.45,21.38,21.38,685100.0,14.0912,14.1109,14.0649,14.0649,685100.0
2010-06-21 14:30:00,21.38,21.4,21.36,21.37,633500.0,14.0649,14.0781,14.0517,14.0583,633500.0
2010-06-21 14:40:00,21.38,21.39,21.32,21.32,527300.0,14.0649,14.0715,14.0254,14.0254,527300.0
2010-06-21 14:50:00,21.32,21.33,21.27,21.3,1185400.0,14.0254,14.032,13.9925,14.0123,1185400.0
2010-06-21 15:00:00,21.3,21.32,21.21,21.23,2174300.0,14.0123,14.0254,13.9531,13.9662,2174300.0
2010-06-21 15:10:00,21.24,21.25,21.1,21.11,1656000.0,13.9728,13.9794,13.8807,13.8873,1656000.0
2010-06-21 15:20:00,21.1,21.19,21.1,21.15,2155200.0,13.8807,13.9399,13.8807,13.9136,2155200.0
2010-06-21 15:30:00,21.16,21.21,21.13,21.19,1049800.0,13.9202,13.9531,13.9004,13.9399,1049800.0
2010-06-21 15:40:00,21.19,21.2,21.06,21.1,3038000.0,13.9399,13.9465,13.8544,13.8807,3038000.0
2010-06-21 15:50:00,21.1,21.2,21.09,21.2,3245300.0,13.8807,13.9465,13.8741,13.9465,3245300.0
2010-06-22 09:30:00,21.17,21.26,21.13,21.22,1854600.0,13.9267,13.986,13.9004,13.9596,1854600.0
2010-06-22 09:40:00,21.22,21.33,21.18,21.26,2767500.0,13.9596,14.032,13.9333,13.986,2767500.0
2010-06-22 09:50:00,21.26,21.28,21.12,21.13,1455200.0,13.986,13.9991,13.8939,13.9004,1455200.0
2010-06-22 10:00:00,21.14,21.16,21.03,21.11,1824000.0,13.907,13.9202,13.8346,13.8873,1824000.0
2010-06-22 10:10:00,21.13,21.18,21.03,21.05,1762400.0,13.9004,13.9333,13.8346,13.8478,1762400.0
2010-06-22 10:20:00,21.05,21.19,21.02,21.19,1387800.0,13.8478,13.9399,13.8281,13.9399,1387800.0
2010-06-22 10:30:00,21.19,21.19,21.09,21.14,1196200.0,13.9399,13.9399,13.8741,13.907,1196200.0
2010-06-22 10:40:00,21.14,21.21,21.13,21.15,1072300.0,13.907,13.9531,13.9004,13.9136,1072300.0
2010-06-22 10:50:00,21.15,21.24,21.14,21.22,1214600.0,13.9136,13.9728,13.907,13.9596,1214600.0
2010-06-22 11:00:00,21.22,21.22,21.12,21.16,854500.0,13.9596,13.9596,13.8939,13.9202,854500.0
2010-06-22 11:10:00,21.16,21.21,21.15,21.19,745600.0,13.9202,13.9531,13.9136,13.9399,745600.0
2010-06-22 11:20:00,21.19,21.21,21.16,21.21,494800.0,13.9399,13.9531,13.9202,13.9531,494800.0
2010-06-22 11:30:00,21.2,21.28,21.19,21.25,636500.0,13.9465,13.9991,13.9399,13.9794,636500.0
2010-06-22 11:40:00,21.24,21.25,21.19,21.24,808600.0,13.9728,13.9794,13.9399,13.9728,808600.0
2010-06-22 11:50:00,21.24,21.25,21.15,21.15,646600.0,13.9728,13.9794,13.9136,13.9136,646600.0
2010-06-22 12:00:00,21.16,21.19,21.13,21.19,519000.0,13.9202,13.9399,13.9004,13.9399,519000.0
2010-06-22 12:10:00,21.19,21.22,21.17,21.21,521600.0,13.9399,13.9596,13.9267,13.9531,521600.0
2010-06-22 12:20:00,21.22,21.25,21.17,21.17,391400.0,13.9596,13.9794,13.9267,13.9267,391400.0
2010-06-22 12:30:00,21.17,21.18,21.14,21.16,454600.0,13.9267,13.9333,13.907,13.9202,454600.0
2010-06-22 12:40:00,21.17,21.18,21.13,21.18,924000.0,13.9267,13.9333,13.9004,13.9333,924000.0
2010-06-22 12:50:00,21.18,21.18,21.14,21.16,425700.0,13.9333,13.9333,13.907,13.9202,425700.0
2010-06-22 13:00:00,21.15,21.21,21.13,21.18,314100.0,13.9136,13.9531,13.9004,13.9333,314100.0
2010-06-22 13:10:00,21.18,21.19,21.14,21.16,415400.0,13.9333,13.9399,13.907,13.9202,415400.0
2010-06-22 13:20:00,21.15,21.17,21.07,21.1,646700.0,13.9136,13.9267,13.861,13.8807,646700.0
2010-06-22 13:30:00,21.09,21.1,21.03,21.08,809500.0,13.8741,13.8807,13.8346,13.8675,809500.0
2010-06-22 13:40:00,21.07,21.15,21.06,21.08,1045800.0,13.861,13.9136,13.8544,13.8675,1045800.0
2010-06-22 13:50:00,21.08,21.1,21.06,21.09,717000.0,13.8675,13.8807,13.8544,13.8741,717000.0
2010-06-22 14:00:00,21.09,21.09,21.0,21.01,1131200.0,13.8741,13.8741,13.8149,13.8215,1131200.0
2010-06-22 14:10:00,21.0,21.05,20.98,21.0,1621900.0,13.8149,13.8478,13.8018,13.8149,1621900.0
2010-06-22 14:20:00,21.0,21.01,20.95,20.95,1779900.0,13.8149,13.8215,13.782,13.782,1779900.0
2010-06-22 14:30:00,20.95,21.02,20.95,20.98,1022200.0,13.782,13.8281,13.782,13.8018,1022200.0
2010-06-22 14:40:00,20.98,20.98,20.87,20.9,2862900.0,13.8018,13.8018,13.7294,13.7491,2862900.0
2010-06-22 14:50:00,20.9,20.95,20.86,20.93,3841600.0,13.7491,13.782,13.7228,13.7689,3841600.0
2010-06-22 15:00:00,20.93,20.99,20.89,20.92,1359800.0,13.7689,13.8083,13.7425,13.7623,1359800.0
2010-06-22 15:10:00,20.93,21.04,20.92,21.01,2246600.0,13.7689,13.8412,13.7623,13.8215,2246600.0
2010-06-22 15:20:00,21.01,21.02,20.97,20.99,3954400.0,13.8215,13.8281,13.7952,13.8083,3954400.0
2010-06-22 15:30:00,20.99,21.03,20.9,21.02,3542000.0,13.8083,13.8346,13.7491,13.8281,3542000.0
2010-06-22 15:40:00,21.03,21.03,20.98,20.98,3704000.0,13.8346,13.8346,13.8018,13.8018,3704000.0
2010-06-22 15:50:00,20.99,21.01,20.92,20.98,3643600.0,13.8083,13.8215,13.7623,13.8018,3643600.0
2010-06-23 09:30:00,20.94,21.02,20.84,20.84,2548400.0,13.7754,13.8281,13.7097,13.7097,2548400.0
2010-06-23 09:40:00,20.84,20.88,20.76,20.83,2220200.0,13.7097,13.736,13.657,13.7031,2220200.0
2010-06-23 09:50:00,20.83,20.95,20.79,20.92,1969000.0,13.7031,13.782,13.6768,13.7623,1969000.0
2010-06-23 10:00:00,20.92,20.93,20.72,20.74,3364900.0,13.7623,13.7689,13.6307,13.6439,3364900.0
2010-06-23 10:10:00,20.74,20.78,20.71,20.78,1413700.0,13.6439,13.6702,13.6241,13.6702,1413700.0
2010-06-23 10:20:00,20.77,20.77,20.66,20.67,1748500.0,13.6636,13.6636,13.5912,13.5978,1748500.0
2010-06-23 10:30:00,20.66,20.85,20.66,20.78,1718900.0,13.5912,13.7162,13.5912,13.6702,1718900.0
2010-06-23 10:40:00,20.79,20.79,20.71,20.78,1539300.0,13.6768,13.6768,13.6241,13.6702,1539300.0
2010-06-23 10:50:00,20.78,20.83,20.76,20.82,1018800.0,13.6702,13.7031,13.657,13.6965,1018800.0
2010-06-23 11:00:00,20.81,20.83,20.77,20.79,1046400.0,13.6899,13.7031,13.6636,13.6768,1046400.0
2010-06-23 11:10:00,20.8,20.81,20.7,20.76,1249000.0,13.6833,13.6899,13.6176,13.657,1249000.0
2010-06-23 11:20:00,20.76,20.8,20.74,20.78,726500.0,13.657,13.6833,13.6439,13.6702,726500.0
2010-06-23 11:30:00,20.79,20.81,20.75,20.77,711800.0,13.6768,13.6899,13.6504,13.6636,711800.0
2010-06-23 11:40:00,20.77,20.83,20.77,20.78,965100.0,13.6636,13.7031,13.6636,13.6702,965100.0
2010-06-23 11:50:00,20.79,20.84,20.76,20.81,897500.0,13.6768,13.7097,13.657,13.6899,897500.0
2010-06-23 12:00:00,20.81,20.83,20.79,20.82,1125500.0,13.6899,13.7031,13.6768,13.6965,1125500.0
2010-06-23 12:10:00,20.83,20.83,20.75,20.78,603100.0,13.7031,13.7031,13.6504,13.6702,603100.0
2010-06-23 12:20:00,20.78,20.81,20.75,20.81,879100.0,13.6702,13.6899,13.6504,13.6899,879100.0
2010-06-23 12:30:00,20.8,20.88,20.79,20.88,648200.0,13.6833,13.736,13.6768,13.736,648200.0
2010-06-23 12:40:00,20.88,20.94,20.86,20.94,841100.0,13.736,13.7754,13.7228,13.7754,841100.0
2010-06-23 12:50:00,20.93,20.95,20.84,20.87,995100.0,13.7689,13.782,13.7097,13.7294,995100.0
2010-06-23 13:00:00,20.87,20.91,20.84,20.9,908900.0,13.7294,13.7557,13.7097,13.7491,908900.0
2010-06-23 13:10:00,20.9,20.93,20.87,20.88,611800.0,13.7491,13.7689,13.7294,13.736,611800.0
2010-06-23 13:20:00,20.88,20.91,20.86,20.9,265000.0,13.736,13.7557,13.7228,13.7491,265000.0
2010-06-23 13:30:00,20.91,20.93,20.86,20.89,757300.0,13.7557,13.7689,13.7228,13.7425,757300.0
2010-06-23 13:40:00,20.88,20.88,20.8,20.83,936100.0,13.736,13.736,13.6833,13.7031,936100.0
2010-06-23 13:50:00,20.83,20.88,20.82,20.86,1910400.0,13.7031,13.736,13.6965,13.7228,1910400.0
2010-06-23 14:00:00,20.86,20.9,20.83,20.89,1130300.0,13.7228,13.7491,13.7031,13.7425,1130300.0
2010-06-23 14:10:00,20.89,20.89,20.74,20.87,1540200.0,13.7425,13.7425,13.6439,13.7294,1540200.0
2010-06-23 14:20:00,20.86,20.87,20.76,20.86,2162500.0,13.7228,13.7294,13.657,13.7228,2162500.0
2010-06-23 14:30:00,20.86,21.02,20.86,20.94,3244600.0,13.7228,13.8281,13.7228,13.7754,3244600.0
2010-06-23 14:40:00,20.94,20.97,20.76,20.77,2060600.0,13.7754,13.7952,13.657,13.6636,2060600.0
2010-06-23 14:50:00,20.77,20.85,20.74,20.82,1430200.0,13.6636,13.7162,13.6439,13.6965,1430200.0
2010-06-23 15:00:00,20.82,20.87,20.7,20.73,1495200.0,13.6965,13.7294,13.6176,13.6373,1495200.0
2010-06-23 15:10:00,20.73,20.8,20.68,20.69,2375200.0,13.6373,13.6833,13.6044,13.611,2375200.0
2010-06-23 15:20:00,20.69,20.8,20.68,20.74,2728600.0,13.611,13.6833,13.6044,13.6439,2728600.0
2010-06-23 15:30:00,20.75,20.81,20.68,20.81,2791200.0,13.6504,13.6899,13.6044,13.6899,2791200.0
2010-06-23 15:40:00,20.8,20.88,20.75,20.86,1778300.0,13.6833,13.736,13.6504,13.7228,1778300.0
2010-06-23 15:50:00,20.86,20.87,20.77,20.8,2541500.0,13.7228,13.7294,13.6636,13.6833,2541500.0
2010-06-24 09:30:00,20.63,20.79,20.55,20.61,2318700.0,13.5715,13.6768,13.5189,13.5583,2318700.0
2010-06-24 09:40:00,20.61,20.61,20.51,20.54,2213000.0,13.5583,13.5583,13.4926,13.5123,2213000.0
2010-06-24 09:50:00,20.54,20.54,20.35,20.38,3299500.0,13.5123,13.5123,13.3873,13.407,3299500.0
2010-06-24 10:00:00,20.38,20.5,20.36,20.44,2721900.0,13.407,13.486,13.3939,13.4465,2721900.0
2010-06-24 10:10:00,20.44,20.46,20.34,20.42,1600200.0,13.4465,13.4597,13.3807,13.4334,1600200.0
2010-06-24 10:20:00,20.41,20.5,20.41,20.43,1587500.0,13.4268,13.486,13.4268,13.4399,1587500.0
2010-06-24 10:30:00,20.42,20.45,20.37,20.44,1075400.0,13.4334,13.4531,13.4005,13.4465,1075400.0
2010-06-24 10:40:00,20.44,20.44,20.33,20.41,1101700.0,13.4465,13.4465,13.3742,13.4268,1101700.0
2010-06-24 10:50:00,20.41,20.42,20.32,20.39,1570500.0,13.4268,13.4334,13.3676,13.4136,1570500.0
2010-06-24 11:00:00,20.39,20.4,20.23,20.27,2442400.0,13.4136,13.4202,13.3084,13.3347,2442400.0
2010-06-24 11:10:00,20.27,20.32,20.23,20.25,1733000.0,13.3347,13.3676,13.3084,13.3215,1733000.0
2010-06-24 11:20:00,20.25,20.34,20.23,20.33,1020400.0,13.3215,13.3807,13.3084,13.3742,1020400.0
2010-06-24 11:30:00,20.32,20.39,20.31,20.39,689800.0,13.3676,13.4136,13.361,13.4136,689800.0
2010-06-24 11:40:00,20.39,20.42,20.36,20.4,1112500.0,13.4136,13.4334,13.3939,13.4202,1112500.0
2010-06-24 11:50:00,20.41,20.42,20.37,20.37,834300.0,13.4268,13.4334,13.4005,13.4005,834300.0
2010-06-24 12:00:00,20.37,20.46,20.37,20.4,937100.0,13.4005,13.4597,13.4005,13.4202,937100.0
2010-06-24 12:10:00,20.39,20.42,20.38,20.38,913400.0,13.4136,13.4334,13.407,13.407,913400.0
2010-06-24 12:20:00,20.38,20.41,20.33,20.35,1160500.0,13.407,13.4268,13.3742,13.3873,1160500.0
2010-06-24 12:30:00,20.35,20.35,20.3,20.32,793500.0,13.3873,13.3873,13.3544,13.3676,793500.0
2010-06-24 12:40:00,20.32,20.34,20.26,20.32,964800.0,13.3676,13.3807,13.3281,13.3676,964800.0
2010-06-24 12:50:00,20.31,20.36,20.31,20.35,439000.0,13.361,13.3939,13.361,13.3873,439000.0
2010-06-24 13:00:00,20.36,20.39,20.29,20.35,1616800.0,13.3939,13.4136,13.3478,13.3873,1616800.0
2010-06-24 13:10:00,20.35,20.41,20.35,20.39,750800.0,13.3873,13.4268,13.3873,13.4136,750800.0
2010-06-24 13:20:00,20.39,20.4,20.31,20.33,974100.0,13.4136,13.4202,13.361,13.3742,974100.0
2010-06-24 13:30:00,20.33,20.45,20.33,20.41,904200.0,13.3742,13.4531,13.3742,13.4268,904200.0
2010-06-24 13:40:00,20.41,20.48,20.39,20.48,853800.0,13.4268,13.4728,13.4136,13.4728,853800.0
2010-06-24 13:50:00,20.48,20.55,20.47,20.52,1528500.0,13.4728,13.5189,13.4662,13.4991,1528500.0
2010-06-24 14:00:00,20.52,20.53,20.48,20.49,1055100.0,13.4991,13.5057,13.4728,13.4794,1055100.0
2010-06-24 14:10:00,20.49,20.49,20.42,20.42,921600.0,13.4794,13.4794,13.4334,13.4334,921600.0
2010-06-24 14:20:00,20.42,20.46,20.41,20.46,1165600.0,13.4334,13.4597,13.4268,13.4597,1165600.0
2010-06-24 14:30:00,20.45,20.46,20.35,20.37,1282100.0,13.4531,13.4597,13.3873,13.4005,1282100.0
2010-06-24 14:40:00,20.38,20.41,20.36,20.38,850000.0,13.407,13.4268,13.3939,13.407,850000.0
2010-06-24 14:50:00,20.38,20.39,20.32,20.37,1146600.0,13.407,13.4136,13.3676,13.4005,1146600.0
2010-06-24 15:00:00,20.37,20.41,20.33,20.33,1410000.0,13.4005,13.4268,13.3742,13.3742,1410000.0
2010-06-24 15:10:00,20.34,20.34,20.2,20.22,2321100.0,13.3807,13.3807,13.2886,13.3018,2321100.0
2010-06-24 15:20:00,20.22,20.37,20.21,20.34,1803600.0,13.3018,13.4005,13.2952,13.3807,1803600.0
2010-06-24 15:30:00,20.34,20.35,20.28,20.32,1519100.0,13.3807,13.3873,13.3413,13.3676,1519100.0
2010-06-24 15:40:00,20.32,20.33,20.24,20.28,2669500.0,13.3676,13.3742,13.3149,13.3413,2669500.0
2010-06-24 15:50:00,20.28,20.32,20.24,20.32,4453500.0,13.3413,13.3676,13.3149,13.3676,4453500.0
2010-06-25 09:30:00,20.4,20.41,20.08,20.1,3235600.0,13.4202,13.4268,13.2097,13.2228,3235600.0
2010-06-25 09:40:00,20.1,20.11,19.96,20.05,4921800.0,13.2228,13.2294,13.1307,13.19,4921800.0
2010-06-25 09:50:00,20.04,20.05,19.95,20.01,3500900.0,13.1834,13.19,13.1242,13.1636,3500900.0
2010-06-25 10:00:00,20.01,20.05,19.95,20.03,2668500.0,13.1636,13.19,13.1242,13.1768,2668500.0
2010-06-25 10:10:00,20.03,20.1,20.0,20.0,2289800.0,13.1768,13.2228,13.1571,13.1571,2289800.0
2010-06-25 10:20:00,20.01,20.03,19.95,20.02,2318300.0,13.1636,13.1768,13.1242,13.1702,2318300.0
2010-06-25 10:30:00,20.02,20.05,19.95,19.98,1646300.0,13.1702,13.19,13.1242,13.1439,1646300.0
2010-06-25 10:40:00,19.98,20.04,19.96,20.0,1592200.0,13.1439,13.1834,13.1307,13.1571,1592200.0
2010-06-25 10:50:00,20.0,20.0,19.9,19.91,2571800.0,13.1571,13.1571,13.0913,13.0979,2571800.0
2010-06-25 11:00:00,19.91,19.98,19.9,19.97,1314100.0,13.0979,13.1439,13.0913,13.1373,1314100.0
2010-06-25 11:10:00,19.97,19.97,19.89,19.93,2050400.0,13.1373,13.1373,13.0847,13.111,2050400.0
2010-06-25 11:20:00,19.93,19.97,19.89,19.96,2129400.0,13.111,13.1373,13.0847,13.1307,2129400.0
2010-06-25 11:30:00,19.97,19.99,19.91,19.92,1764100.0,13.1373,13.1505,13.0979,13.1044,1764100.0
2010-06-25 11:40:00,19.92,20.0,19.91,20.0,1233400.0,13.1044,13.1571,13.0979,13.1571,1233400.0
2010-06-25 11:50:00,20.0,20.01,19.97,19.99,1576400.0,13.1571,13.1636,13.1373,13.1505,1576400.0
2010-06-25 12:00:00,19.99,20.05,19.96,20.04,1517800.0,13.1505,13.19,13.1307,13.1834,1517800.0
2010-06-25 12:10:00,20.05,20.09,20.0,20.09,1656700.0,13.19,13.2163,13.1571,13.2163,1656700.0
2010-06-25 12:20:00,20.08,20.17,20.07,20.15,2276400.0,13.2097,13.2689,13.2031,13.2557,2276400.0
2010-06-25 12:30:00,20.14,20.19,20.13,20.13,2013800.0,13.2492,13.2821,13.2426,13.2426,2013800.0
2010-06-25 12:40:00,20.13,20.18,20.13,20.14,1052000.0,13.2426,13.2755,13.2426,13.2492,1052000.0
2010-06-25 12:50:00,20.14,20.16,20.1,20.15,1348300.0,13.2492,13.2623,13.2228,13.2557,1348300.0
2010-06-25 13:00:00,20.15,20.21,20.15,20.21,1287400.0,13.2557,13.2952,13.2557,13.2952,1287400.0
2010-06-25 13:10:00,20.2,20.21,20.14,20.18,1463600.0,13.2886,13.2952,13.2492,13.2755,1463600.0
2010-06-25 13:20:00,20.18,20.22,20.18,20.22,1187900.0,13.2755,13.3018,13.2755,13.3018,1187900.0
2010-06-25 13:30:00,20.21,20.25,20.17,20.18,1968000.0,13.2952,13.3215,13.2689,13.2755,1968000.0
2010-06-25 13:40:00,20.17,20.23,20.16,20.18,816200.0,13.2689,13.3084,13.2623,13.2755,816200.0
2010-06-25 13:50:00,20.17,20.21,20.14,20.2,1232900.0,13.2689,13.2952,13.2492,13.2886,1232900.0
2010-06-25 14:00:00,20.19,20.2,20.11,20.14,1564900.0,13.2821,13.2886,13.2294,13.2492,1564900.0
2010-06-25 14:10:00,20.15,20.22,20.14,20.21,781600.0,13.2557,13.3018,13.2492,13.2952,781600.0
2010-06-25 14:20:00,20.21,20.21,20.13,20.15,791900.0,13.2952,13.2952,13.2426,13.2557,791900.0
2010-06-25 14:30:00,20.15,20.15,20.1,20.14,627700.0,13.2557,13.2557,13.2228,13.2492,627700.0
2010-06-25 14:40:00,20.14,20.19,20.13,20.16,810700.0,13.2492,13.2821,13.2426,13.2623,810700.0
2010-06-25 14:50:00,20.15,20.2,20.13,20.17,676700.0,13.2557,13.2886,13.2426,13.2689,676700.0
2010-06-25 15:00:00,20.16,20.17,20.1,20.16,964900.0,13.2623,13.2689,13.2228,13.2623,964900.0
2010-06-25 15:10:00,20.16,20.18,20.07,20.12,1339100.0,13.2623,13.2755,13.2031,13.236,1339100.0
2010-06-25 15:20:00,20.12,20.14,20.08,20.11,937400.0,13.236,13.2492,13.2097,13.2294,937400.0
2010-06-25 15:30:00,20.1,20.2,20.09,20.17,1562500.0,13.2228,13.2886,13.2163,13.2689,1562500.0
2010-06-25 15:40:00,20.17,20.18,20.07,20.11,2639800.0,13.2689,13.2755,13.2031,13.2294,2639800.0
2010-06-25 15:50:00,20.1,20.12,20.01,20.01,6609800.0,13.2228,13.236,13.1636,13.1636,6609800.0
2010-06-28 09:30:00,20.09,20.13,19.91,20.04,2697700.0,13.2163,13.2426,13.0979,13.1834,2697700.0
2010-06-28 09:40:00,20.04,20.07,20.0,20.01,1532600.0,13.1834,13.2031,13.1571,13.1636,1532600.0
2010-06-28 09:50:00,20.01,20.04,20.0,20.03,1412600.0,13.1636,13.1834,13.1571,13.1768,1412600.0
2010-06-28 10:00:00,20.04,20.11,20.01,20.04,1651500.0,13.1834,13.2294,13.1636,13.1834,1651500.0
2010-06-28 10:10:00,20.04,20.13,20.03,20.11,1305200.0,13.1834,13.2426,13.1768,13.2294,1305200.0
2010-06-28 10:20:00,20.1,20.22,20.1,20.21,1667600.0,13.2228,13.3018,13.2228,13.2952,1667600.0
2010-06-28 10:30:00,20.22,20.25,20.15,20.21,1834200.0,13.3018,13.3215,13.2557,13.2952,1834200.0
2010-06-28 10:40:00,20.21,20.35,20.2,20.31,1698400.0,13.2952,13.3873,13.2886,13.361,1698400.0
2010-06-28 10:50:00,20.31,20.35,20.3,20.34,1936900.0,13.361,13.3873,13.3544,13.3807,1936900.0
2010-06-28 11:00:00,20.34,20.41,20.34,20.36,1759200.0,13.3807,13.4268,13.3807,13.3939,1759200.0
2010-06-28 11:10:00,20.36,20.37,20.3,20.3,1056700.0,13.3939,13.4005,13.3544,13.3544,1056700.0
2010-06-28 11:20:00,20.31,20.4,20.3,20.4,1154200.0,13.361,13.4202,13.3544,13.4202,1154200.0
2010-06-28 11:30:00,20.4,20.42,20.38,20.41,841700.0,13.4202,13.4334,13.407,13.4268,841700.0
2010-06-28 11:40:00,20.41,20.44,20.37,20.39,1152200.0,13.4268,13.4465,13.4005,13.4136,1152200.0
2010-06-28 11:50:00,20.4,20.53,20.39,20.48,3214900.0,13.4202,13.5057,13.4136,13.4728,3214900.0
2010-06-28 12:00:00,20.48,20.49,20.39,20.43,1207200.0,13.4728,13.4794,13.4136,13.4399,1207200.0
2010-06-28 12:10:00,20.44,20.46,20.4,20.43,1130800.0,13.4465,13.4597,13.4202,13.4399,1130800.0
2010-06-28 12:20:00,20.43,20.47,20.41,20.47,576300.0,13.4399,13.4662,13.4268,13.4662,576300.0
2010-06-28 12:30:00,20.47,20.48,20.4,20.4,886100.0,13.4662,13.4728,13.4202,13.4202,886100.0
2010-06-28 12:40:00,20.4,20.43,20.38,20.42,975600.0,13.4202,13.4399,13.407,13.4334,975600.0
2010-06-28 12:50:00,20.42,20.43,20.38,20.4,696300.0,13.4334,13.4399,13.407,13.4202,696300.0
2010-06-28 13:00:00,20.4,20.41,20.32,20.34,914100.0,13.4202,13.4268,13.3676,13.3807,914100.0
2010-06-28 13:10:00,20.34,20.36,20.32,20.35,523800.0,13.3807,13.3939,13.3676,13.3873,523800.0
2010-06-28 13:20:00,20.34,20.4,20.34,20.37,508200.0,13.3807,13.4202,13.3807,13.4005,508200.0
2010-06-28 13:30:00,20.37,20.38,20.33,20.35,523600.0,13.4005,13.407,13.3742,13.3873,523600.0
2010-06-28 13:40:00,20.36,20.42,20.34,20.4,909000.0,13.3939,13.4334,13.3807,13.4202,909000.0
2010-06-28 13:50:00,20.4,20.52,20.4,20.52,1599300.0,13.4202,13.4991,13.4202,13.4991,1599300.0
2010-06-28 14:00:00,20.52,20.52,20.46,20.51,1201600.0,13.4991,13.4991,13.4597,13.4926,1201600.0
2010-06-28 14:10:00,20.52,20.59,20.51,20.52,913100.0,13.4991,13.5452,13.4926,13.4991,913100.0
2010-06-28 14:20:00,20.53,20.54,20.49,20.49,741600.0,13.5057,13.5123,13.4794,13.4794,741600.0
2010-06-28 14:30:00,20.48,20.49,20.44,20.48,1205500.0,13.4728,13.4794,13.4465,13.4728,1205500.0
2010-06-28 14:40:00,20.48,20.52,20.46,20.52,705000.0,13.4728,13.4991,13.4597,13.4991,705000.0
2010-06-28 14:50:00,20.52,20.55,20.5,20.53,1043600.0,13.4991,13.5189,13.486,13.5057,1043600.0
2010-06-28 15:00:00,20.53,20.56,20.52,20.54,705000.0,13.5057,13.5255,13.4991,13.5123,705000.0
2010-06-28 15:10:00,20.54,20.55,20.49,20.52,995800.0,13.5123,13.5189,13.4794,13.4991,995800.0
2010-06-28 15:20:00,20.52,20.53,20.41,20.42,1440900.0,13.4991,13.5057,13.4268,13.4334,1440900.0
2010-06-28 15:30:00,20.42,20.5,20.41,20.49,1217300.0,13.4334,13.486,13.4268,13.4794,1217300.0
2010-06-28 15:40:00,20.49,20.51,20.47,20.48,1387500.0,13.4794,13.4926,13.4662,13.4728,1387500.0
2010-06-28 15:50:00,20.47,20.48,20.36,20.36,3843400.0,13.4662,13.4728,13.3939,13.3939,3843400.0
2010-06-29 09:30:00,20.0,20.05,19.92,19.98,3918800.0,13.1571,13.19,13.1044,13.1439,3918800.0
2010-06-29 09:40:00,19.97,20.03,19.91,19.92,3527100.0,13.1373,13.1768,13.0979,13.1044,3527100.0
2010-06-29 09:50:00,19.92,20.01,19.87,19.97,3290600.0,13.1044,13.1636,13.0715,13.1373,3290600.0
2010-06-29 10:00:00,19.97,20.0,19.81,19.85,4179900.0,13.1373,13.1571,13.0321,13.0584,4179900.0
2010-06-29 10:10:00,19.85,19.86,19.68,19.75,4691000.0,13.0584,13.065,12.9465,12.9926,4691000.0
2010-06-29 10:20:00,19.76,19.85,19.69,19.7,3054000.0,12.9992,13.0584,12.9531,12.9597,3054000.0
2010-06-29 10:30:00,19.7,19.86,19.69,19.84,2332000.0,12.9597,13.065,12.9531,13.0518,2332000.0
2010-06-29 10:40:00,19.84,19.86,19.8,19.82,1570100.0,13.0518,13.065,13.0255,13.0386,1570100.0
2010-06-29 10:50:00,19.82,19.91,19.8,19.91,1691600.0,13.0386,13.0979,13.0255,13.0979,1691600.0
2010-06-29 11:00:00,19.9,19.91,19.76,19.82,2123000.0,13.0913,13.0979,12.9992,13.0386,2123000.0
2010-06-29 11:10:00,19.82,19.88,19.81,19.84,1893800.0,13.0386,13.0781,13.0321,13.0518,1893800.0
2010-06-29 11:20:00,19.85,19.89,19.83,19.84,1454100.0,13.0584,13.0847,13.0452,13.0518,1454100.0
2010-06-29 11:30:00,19.84,19.85,19.81,19.84,1097000.0,13.0518,13.0584,13.0321,13.0518,1097000.0
2010-06-29 11:40:00,19.85,19.86,19.81,19.84,738800.0,13.0584,13.065,13.0321,13.0518,738800.0
2010-06-29 11:50:00,19.84,19.89,19.83,19.84,906800.0,13.0518,13.0847,13.0452,13.0518,906800.0
2010-06-29 12:00:00,19.83,19.85,19.78,19.83,1031300.0,13.0452,13.0584,13.0123,13.0452,1031300.0
2010-06-29 12:10:00,19.83,19.84,19.79,19.81,890100.0,13.0452,13.0518,13.0189,13.0321,890100.0
2010-06-29 12:20:00,19.82,19.89,19.8,19.84,1018300.0,13.0386,13.0847,13.0255,13.0518,1018300.0
2010-06-29 12:30:00,19.85,19.87,19.81,19.82,525800.0,13.0584,13.0715,13.0321,13.0386,525800.0
2010-06-29 12:40:00,19.82,19.87,19.8,19.87,1036000.0,13.0386,13.0715,13.0255,13.0715,1036000.0
2010-06-29 12:50:00,19.88,19.88,19.85,19.86,852600.0,13.0781,13.0781,13.0584,13.065,852600.0
2010-06-29 13:00:00,19.87,19.87,19.76,19.77,903500.0,13.0715,13.0715,12.9992,13.0058,903500.0
2010-06-29 13:10:00,19.77,19.78,19.75,19.77,862300.0,13.0058,13.0123,12.9926,13.0058,862300.0
2010-06-29 13:20:00,19.77,19.79,19.74,19.76,1417100.0,13.0058,13.0189,12.986,12.9992,1417100.0
2010-06-29 13:30:00,19.76,19.78,19.72,19.73,1212500.0,12.9992,13.0123,12.9729,12.9794,1212500.0
2010-06-29 13:40:00,19.74,19.81,19.73,19.78,732900.0,12.986,13.0321,12.9794,13.0123,732900.0
2010-06-29 13:50:00,19.79,19.85,19.76,19.85,768600.0,13.0189,13.0584,12.9992,13.0584,768600.0
2010-06-29 14:00:00,19.84,19.86,19.79,19.85,939500.0,13.0518,13.065,13.0189,13.0584,939500.0
2010-06-29 14:10:00,19.86,19.9,19.85,19.88,1213200.0,13.065,13.0913,13.0584,13.0781,1213200.0
2010-06-29 14:20:00,19.87,19.95,19.84,19.9,1293800.0,13.0715,13.1242,13.0518,13.0913,1293800.0
2010-06-29 14:30:00,19.9,19.9,19.83,19.86,2112100.0,13.0913,13.0913,13.0452,13.065,2112100.0
2010-06-29 14:40:00,19.86,19.88,19.82,19.83,1040400.0,13.065,13.0781,13.0386,13.0452,1040400.0
2010-06-29 14:50:00,19.83,19.92,19.81,19.81,1306300.0,13.0452,13.1044,13.0321,13.0321,1306300.0
2010-06-29 15:00:00,19.81,19.9,19.81,19.86,1279800.0,13.0321,13.0913,13.0321,13.065,1279800.0
2010-06-29 15:10:00,19.86,19.88,19.78,19.78,1237700.0,13.065,13.0781,13.0123,13.0123,1237700.0
2010-06-29 15:20:00,19.78,19.79,19.7,19.74,2241600.0,13.0123,13.0189,12.9597,12.986,2241600.0
2010-06-29 15:30:00,19.73,19.83,19.69,19.8,2079700.0,12.9794,13.0452,12.9531,13.0255,2079700.0
2010-06-29 15:40:00,19.8,19.82,19.65,19.67,2610400.0,13.0255,13.0386,12.9268,12.94,2610400.0
2010-06-29 15:50:00,19.67,19.83,19.65,19.78,5559700.0,12.94,13.0452,12.9268,13.0123,5559700.0
2010-06-30 09:30:00,19.69,19.88,19.65,19.86,3552800.0,12.9531,13.0781,12.9268,13.065,3552800.0
2010-06-30 09:40:00,19.86,20.0,19.84,19.97,2163400.0,13.065,13.1571,13.0518,13.1373,2163400.0
2010-06-30 09:50:00,19.98,20.03,19.86,19.89,1826500.0,13.1439,13.1768,13.065,13.0847,1826500.0
2010-06-30 10:00:00,19.87,19.89,19.79,19.81,1883800.0,13.0715,13.0847,13.0189,13.0321,1883800.0
2010-06-30 10:10:00,19.81,19.85,19.78,19.79,1519500.0,13.0321,13.0584,13.0123,13.0189,1519500.0
2010-06-30 10:20:00,19.79,19.79,19.71,19.73,2080800.0,13.0189,13.0189,12.9663,12.9794,2080800.0
2010-06-30 10:30:00,19.72,19.79,19.71,19.77,1722100.0,12.9729,13.0189,12.9663,13.0058,1722100.0
2010-06-30 10:40:00,19.77,19.8,19.67,19.7,1944200.0,13.0058,13.0255,12.94,12.9597,1944200.0
2010-06-30 10:50:00,19.69,19.72,19.65,19.67,1732400.0,12.9531,12.9729,12.9268,12.94,1732400.0
2010-06-30 11:00:00,19.68,19.73,19.66,19.7,1669100.0,12.9465,12.9794,12.9334,12.9597,1669100.0
2010-06-30 11:10:00,19.69,19.8,19.69,19.79,1267700.0,12.9531,13.0255,12.9531,13.0189,1267700.0
2010-06-30 11:20:00,19.79,19.8,19.75,19.75,1044500.0,13.0189,13.0255,12.9926,12.9926,1044500.0
2010-06-30 11:30:00,19.75,19.83,19.75,19.82,832100.0,12.9926,13.0452,12.9926,13.0386,832100.0
2010-06-30 11:40:00,19.82,19.86,19.82,19.84,720000.0,13.0386,13.065,13.0386,13.0518,720000.0
2010-06-30 11:50:00,19.84,19.88,19.81,19.81,956800.0,13.0518,13.0781,13.0321,13.0321,956800.0
2010-06-30 12:00:00,19.82,19.84,19.79,19.8,576000.0,13.0386,13.0518,13.0189,13.0255,576000.0
2010-06-30 12:10:00,19.8,19.82,19.79,19.81,534200.0,13.0255,13.0386,13.0189,13.0321,534200.0
2010-06-30 12:20:00,19.81,19.84,19.79,19.81,604000.0,13.0321,13.0518,13.0189,13.0321,604000.0
2010-06-30 12:30:00,19.81,19.82,19.8,19.8,360600.0,13.0321,13.0386,13.0255,13.0255,360600.0
2010-06-30 12:40:00,19.81,19.82,19.74,19.75,856400.0,13.0321,13.0386,12.986,12.9926,856400.0
2010-06-30 12:50:00,19.75,19.76,19.71,19.71,1086900.0,12.9926,12.9992,12.9663,12.9663,1086900.0
2010-06-30 13:00:00,19.71,19.75,19.7,19.73,1104800.0,12.9663,12.9926,12.9597,12.9794,1104800.0
2010-06-30 13:10:00,19.73,19.75,19.71,19.74,585500.0,12.9794,12.9926,12.9663,12.986,585500.0
2010-06-30 13:20:00,19.73,19.77,19.72,19.74,523500.0,12.9794,13.0058,12.9729,12.986,523500.0
2010-06-30 13:30:00,19.74,19.75,19.67,19.7,1179900.0,12.986,12.9926,12.94,12.9597,1179900.0
2010-06-30 13:40:00,19.7,19.76,19.69,19.72,512200.0,12.9597,12.9992,12.9531,12.9729,512200.0
2010-06-30 13:50:00,19.73,19.73,19.69,19.72,946200.0,12.9794,12.9794,12.9531,12.9729,946200.0
2010-06-30 14:00:00,19.72,19.76,19.65,19.68,1796400.0,12.9729,12.9992,12.9268,12.9465,1796400.0
2010-06-30 14:10:00,19.69,19.7,19.65,19.67,1474000.0,12.9531,12.9597,12.9268,12.94,1474000.0
2010-06-30 14:20:00,19.67,19.68,19.59,19.65,1868300.0,12.94,12.9465,12.8873,12.9268,1868300.0
2010-06-30 14:30:00,19.65,19.7,19.64,19.68,914200.0,12.9268,12.9597,12.9202,12.9465,914200.0
2010-06-30 14:40:00,19.67,19.7,19.61,19.68,1200100.0,12.94,12.9597,12.9005,12.9465,1200100.0
2010-06-30 14:50:00,19.68,19.7,19.65,19.65,732600.0,12.9465,12.9597,12.9268,12.9268,732600.0
2010-06-30 15:00:00,19.66,19.7,19.64,19.67,802900.0,12.9334,12.9597,12.9202,12.94,802900.0
2010-06-30 15:10:00,19.68,19.69,19.6,19.63,1467700.0,12.9465,12.9531,12.8939,12.9137,1467700.0
2010-06-30 15:20:00,19.63,19.66,19.56,19.58,1677100.0,12.9137,12.9334,12.8676,12.8808,1677100.0
2010-06-30 15:30:00,19.57,19.59,19.5,19.5,2561900.0,12.8742,12.8873,12.8281,12.8281,2561900.0
2010-06-30 15:40:00,19.5,19.53,19.4,19.49,4714100.0,12.8281,12.8479,12.7623,12.8216,4714100.0
2010-06-30 15:50:00,19.5,19.54,19.42,19.44,5967400.0,12.8281,12.8544,12.7755,12.7887,5967400.0
2010-07-01 09:30:00,19.43,19.6,19.3,19.59,3631700.0,12.7821,12.8939,12.6966,12.8873,3631700.0
2010-07-01 09:40:00,19.6,19.6,19.45,19.46,2252800.0,12.8939,12.8939,12.7952,12.8018,2252800.0
2010-07-01 09:50:00,19.47,19.5,19.44,19.45,1977700.0,12.8084,12.8281,12.7887,12.7952,1977700.0
2010-07-01 10:00:00,19.45,19.46,19.3,19.43,3418300.0,12.7952,12.8018,12.6966,12.7821,3418300.0
2010-07-01 10:10:00,19.43,19.46,19.28,19.31,2669900.0,12.7821,12.8018,12.6834,12.7031,2669900.0
2010-07-01 10:20:00,19.32,19.33,19.16,19.17,3470000.0,12.7097,12.7163,12.6045,12.611,3470000.0
2010-07-01 10:30:00,19.18,19.21,19.06,19.09,2964100.0,12.6176,12.6374,12.5387,12.5584,2964100.0
2010-07-01 10:40:00,19.1,19.23,19.0,19.21,4372600.0,12.565,12.6505,12.4992,12.6374,4372600.0
2010-07-01 10:50:00,19.22,19.23,19.12,19.18,1956900.0,12.6439,12.6505,12.5781,12.6176,1956900.0
2010-07-01 11:00:00,19.18,19.23,19.11,19.19,2250600.0,12.6176,12.6505,12.5716,12.6242,2250600.0
2010-07-01 11:10:00,19.18,19.29,19.18,19.28,1609500.0,12.6176,12.69,12.6176,12.6834,1609500.0
2010-07-01 11:20:00,19.29,19.32,19.26,19.3,1868800.0,12.69,12.7097,12.6702,12.6966,1868800.0
2010-07-01 11:30:00,19.3,19.47,19.28,19.45,2632200.0,12.6966,12.8084,12.6834,12.7952,2632200.0
2010-07-01 11:40:00,19.44,19.49,19.39,19.43,2261400.0,12.7887,12.8216,12.7558,12.7821,2261400.0
2010-07-01 11:50:00,19.43,19.44,19.34,19.42,1923900.0,12.7821,12.7887,12.7229,12.7755,1923900.0
2010-07-01 12:00:00,19.41,19.42,19.3,19.31,1394500.0,12.7689,12.7755,12.6966,12.7031,1394500.0
2010-07-01 12:10:00,19.31,19.36,19.27,19.34,1170400.0,12.7031,12.736,12.6768,12.7229,1170400.0
2010-07-01 12:20:00,19.34,19.36,19.28,19.33,1160300.0,12.7229,12.736,12.6834,12.7163,1160300.0
2010-07-01 12:30:00,19.34,19.48,19.32,19.48,1383900.0,12.7229,12.815,12.7097,12.815,1383900.0
2010-07-01 12:40:00,19.48,19.61,19.47,19.55,2543600.0,12.815,12.9005,12.8084,12.861,2543600.0
2010-07-01 12:50:00,19.55,19.59,19.48,19.48,1264000.0,12.861,12.8873,12.815,12.815,1264000.0
2010-07-01 13:00:00,19.5,19.51,19.42,19.45,1078200.0,12.8281,12.8347,12.7755,12.7952,1078200.0
2010-07-01 13:10:00,19.45,19.51,19.39,19.5,1042900.0,12.7952,12.8347,12.7558,12.8281,1042900.0
2010-07-01 13:20:00,19.5,19.51,19.39,19.4,1171400.0,12.8281,12.8347,12.7558,12.7623,1171400.0
2010-07-01 13:30:00,19.4,19.5,19.39,19.49,1207200.0,12.7623,12.8281,12.7558,12.8216,1207200.0
2010-07-01 13:40:00,19.49,19.49,19.33,19.36,1329500.0,12.8216,12.8216,12.7163,12.736,1329500.0
2010-07-01 13:50:00,19.37,19.44,19.35,19.42,1744100.0,12.7426,12.7887,12.7295,12.7755,1744100.0
2010-07-01 14:00:00,19.42,19.43,19.37,19.38,918400.0,12.7755,12.7821,12.7426,12.7492,918400.0
2010-07-01 14:10:00,19.38,19.52,19.37,19.45,1569300.0,12.7492,12.8413,12.7426,12.7952,1569300.0
2010-07-01 14:20:00,19.45,19.45,19.33,19.36,1368000.0,12.7952,12.7952,12.7163,12.736,1368000.0
2010-07-01 14:30:00,19.36,19.37,19.28,19.3,1678400.0,12.736,12.7426,12.6834,12.6966,1678400.0
2010-07-01 14:40:00,19.3,19.3,19.21,19.23,1750900.0,12.6966,12.6966,12.6374,12.6505,1750900.0
2010-07-01 14:50:00,19.24,19.29,19.19,19.29,2337700.0,12.6571,12.69,12.6242,12.69,2337700.0
2010-07-01 15:00:00,19.29,19.4,19.28,19.38,1812500.0,12.69,12.7623,12.6834,12.7492,1812500.0
2010-07-01 15:10:00,19.38,19.39,19.29,19.31,1274000.0,12.7492,12.7558,12.69,12.7031,1274000.0
2010-07-01 15:20:00,19.31,19.38,19.25,19.36,1741100.0,12.7031,12.7492,12.6637,12.736,1741100.0
2010-07-01 15:30:00,19.37,19.39,19.32,19.32,3303200.0,12.7426,12.7558,12.7097,12.7097,3303200.0
2010-07-01 15:40:00,19.32,19.37,19.2,19.21,4875000.0,12.7097,12.7426,12.6308,12.6374,4875000.0
2010-07-01 15:50:00,19.21,19.31,19.19,19.23,5469000.0,12.6374,12.7031,12.6242,12.6505,5469000.0
2010-07-02 09:30:00,19.26,19.37,19.06,19.33,4175400.0,12.6702,12.7426,12.5387,12.7163,4175400.0
2010-07-02 09:40:00,19.33,19.36,19.16,19.17,2307300.0,12.7163,12.736,12.6045,12.611,2307300.0
2010-07-02 09:50:00,19.16,19.27,19.1,19.26,1831100.0,12.6045,12.6768,12.565,12.6702,1831100.0
2010-07-02 10:00:00,19.26,19.31,19.15,19.28,2050500.0,12.6702,12.7031,12.5979,12.6834,2050500.0
2010-07-02 10:10:00,19.28,19.33,19.22,19.3,1455300.0,12.6834,12.7163,12.6439,12.6966,1455300.0
2010-07-02 10:20:00,19.3,19.33,19.21,19.22,1523200.0,12.6966,12.7163,12.6374,12.6439,1523200.0
2010-07-02 10:30:00,19.23,19.29,19.2,19.26,966400.0,12.6505,12.69,12.6308,12.6702,966400.0
2010-07-02 10:40:00,19.27,19.28,19.2,19.27,968200.0,12.6768,12.6834,12.6308,12.6768,968200.0
2010-07-02 10:50:00,19.28,19.28,19.2,19.24,975500.0,12.6834,12.6834,12.6308,12.6571,975500.0
2010-07-02 11:00:00,19.24,19.26,19.17,19.23,1154300.0,12.6571,12.6702,12.611,12.6505,1154300.0
2010-07-02 11:10:00,19.23,19.28,19.17,19.18,979200.0,12.6505,12.6834,12.611,12.6176,979200.0
2010-07-02 11:20:00,19.18,19.2,19.16,19.18,953200.0,12.6176,12.6308,12.6045,12.6176,953200.0
2010-07-02 11:30:00,19.18,19.22,19.1,19.1,1144800.0,12.6176,12.6439,12.565,12.565,1144800.0
2010-07-02 11:40:00,19.11,19.16,19.08,19.15,1084300.0,12.5716,12.6045,12.5518,12.5979,1084300.0
2010-07-02 11:50:00,19.15,19.15,19.07,19.11,603800.0,12.5979,12.5979,12.5453,12.5716,603800.0
2010-07-02 12:00:00,19.12,19.15,19.07,19.15,847300.0,12.5781,12.5979,12.5453,12.5979,847300.0
2010-07-02 12:10:00,19.15,19.15,19.06,19.08,837600.0,12.5979,12.5979,12.5387,12.5518,837600.0
2010-07-02 12:20:00,19.08,19.14,19.05,19.13,1209800.0,12.5518,12.5913,12.5321,12.5847,1209800.0
2010-07-02 12:30:00,19.13,19.15,19.05,19.07,935600.0,12.5847,12.5979,12.5321,12.5453,935600.0
2010-07-02 12:40:00,19.08,19.1,19.05,19.08,1266300.0,12.5518,12.565,12.5321,12.5518,1266300.0
2010-07-02 12:50:00,19.08,19.1,19.0,19.01,2393100.0,12.5518,12.565,12.4992,12.5058,2393100.0
2010-07-02 13:00:00,19.02,19.09,18.96,19.07,2360800.0,12.5124,12.5584,12.4729,12.5453,2360800.0
2010-07-02 13:10:00,19.08,19.09,19.03,19.06,612700.0,12.5518,12.5584,12.5189,12.5387,612700.0
2010-07-02 13:20:00,19.07,19.07,19.01,19.02,918600.0,12.5453,12.5453,12.5058,12.5124,918600.0
2010-07-02 13:30:00,19.03,19.09,19.01,19.07,721800.0,12.5189,12.5584,12.5058,12.5453,721800.0
2010-07-02 13:40:00,19.07,19.14,19.06,19.13,688800.0,12.5453,12.5913,12.5387,12.5847,688800.0
2010-07-02 13:50:00,19.13,19.15,19.1,19.14,1436500.0,12.5847,12.5979,12.565,12.5913,1436500.0
2010-07-02 14:00:00,19.14,19.17,19.09,19.1,1658000.0,12.5913,12.611,12.5584,12.565,1658000.0
2010-07-02 14:10:00,19.11,19.17,19.07,19.15,1476800.0,12.5716,12.611,12.5453,12.5979,1476800.0
2010-07-02 14:20:00,19.15,19.16,19.09,19.11,1004600.0,12.5979,12.6045,12.5584,12.5716,1004600.0
2010-07-02 14:30:00,19.11,19.15,19.05,19.14,984300.0,12.5716,12.5979,12.5321,12.5913,984300.0
2010-07-02 14:40:00,19.13,19.15,19.1,19.1,760500.0,12.5847,12.5979,12.565,12.565,760500.0
2010-07-02 14:50:00,19.1,19.17,19.08,19.17,1002100.0,12.565,12.611,12.5518,12.611,1002100.0
2010-07-02 15:00:00,19.17,19.22,19.13,19.22,1180300.0,12.611,12.6439,12.5847,12.6439,1180300.0
2010-07-02 15:10:00,19.22,19.23,19.17,19.21,963500.0,12.6439,12.6505,12.611,12.6374,963500.0
2010-07-02 15:20:00,19.22,19.28,19.2,19.23,1397900.0,12.6439,12.6834,12.6308,12.6505,1397900.0
2010-07-02 15:30:00,19.23,19.35,19.22,19.34,2487000.0,12.6505,12.7295,12.6439,12.7229,2487000.0
2010-07-02 15:40:00,19.34,19.37,19.29,19.33,1894100.0,12.7229,12.7426,12.69,12.7163,1894100.0
2010-07-02 15:50:00,19.34,19.35,19.18,19.19,3635000.0,12.7229,12.7295,12.6176,12.6242,3635000.0
2010-07-06 09:30:00,19.55,19.66,19.45,19.45,3443600.0,12.861,12.9334,12.7952,12.7952,3443600.0
2010-07-06 09:40:00,19.46,19.51,19.41,19.51,2172100.0,12.8018,12.8347,12.7689,12.8347,2172100.0
2010-07-06 09:50:00,19.51,19.54,19.47,19.5,2401600.0,12.8347,12.8544,12.8084,12.8281,2401600.0
2010-07-06 10:00:00,19.5,19.69,19.44,19.66,2475300.0,12.8281,12.9531,12.7887,12.9334,2475300.0
2010-07-06 10:10:00,19.66,19.67,19.57,19.6,1361100.0,12.9334,12.94,12.8742,12.8939,1361100.0
2010-07-06 10:20:00,19.6,19.62,19.57,19.58,1471600.0,12.8939,12.9071,12.8742,12.8808,1471600.0
2010-07-06 10:30:00,19.57,19.62,19.52,19.6,1314400.0,12.8742,12.9071,12.8413,12.8939,1314400.0
2010-07-06 10:40:00,19.6,19.61,19.54,19.58,1590900.0,12.8939,12.9005,12.8544,12.8808,1590900.0
2010-07-06 10:50:00,19.58,19.62,19.57,19.57,1248000.0,12.8808,12.9071,12.8742,12.8742,1248000.0
2010-07-06 11:00:00,19.56,19.63,19.56,19.57,1060200.0,12.8676,12.9137,12.8676,12.8742,1060200.0
2010-07-06 11:10:00,19.57,19.6,19.54,19.6,1127200.0,12.8742,12.8939,12.8544,12.8939,1127200.0
2010-07-06 11:20:00,19.6,19.65,19.59,19.63,1756700.0,12.8939,12.9268,12.8873,12.9137,1756700.0
2010-07-06 11:30:00,19.62,19.74,19.62,19.71,2179800.0,12.9071,12.986,12.9071,12.9663,2179800.0
2010-07-06 11:40:00,19.71,19.72,19.68,19.7,791700.0,12.9663,12.9729,12.9465,12.9597,791700.0
2010-07-06 11:50:00,19.7,19.76,19.7,19.75,1640700.0,12.9597,12.9992,12.9597,12.9926,1640700.0
2010-07-06 12:00:00,19.76,19.76,19.73,19.74,494000.0,12.9992,12.9992,12.9794,12.986,494000.0
2010-07-06 12:10:00,19.74,19.74,19.67,19.7,853800.0,12.986,12.986,12.94,12.9597,853800.0
2010-07-06 12:20:00,19.69,19.71,19.58,19.61,1126000.0,12.9531,12.9663,12.8808,12.9005,1126000.0
2010-07-06 12:30:00,19.61,19.62,19.57,19.61,751800.0,12.9005,12.9071,12.8742,12.9005,751800.0
2010-07-06 12:40:00,19.6,19.6,19.5,19.51,986800.0,12.8939,12.8939,12.8281,12.8347,986800.0
2010-07-06 12:50:00,19.51,19.51,19.45,19.47,1090700.0,12.8347,12.8347,12.7952,12.8084,1090700.0
2010-07-06 13:00:00,19.47,19.54,19.46,19.5,922100.0,12.8084,12.8544,12.8018,12.8281,922100.0
2010-07-06 13:10:00,19.5,19.51,19.46,19.47,843900.0,12.8281,12.8347,12.8018,12.8084,843900.0
2010-07-06 13:20:00,19.47,19.51,19.43,19.51,713600.0,12.8084,12.8347,12.7821,12.8347,713600.0
2010-07-06 13:30:00,19.51,19.52,19.46,19.46,898500.0,12.8347,12.8413,12.8018,12.8018,898500.0
2010-07-06 13:40:00,19.46,19.5,19.4,19.44,1686800.0,12.8018,12.8281,12.7623,12.7887,1686800.0
2010-07-06 13:50:00,19.44,19.46,19.35,19.4,1302000.0,12.7887,12.8018,12.7295,12.7623,1302000.0
2010-07-06 14:00:00,19.4,19.43,19.29,19.3,1460000.0,12.7623,12.7821,12.69,12.6966,1460000.0
2010-07-06 14:10:00,19.29,19.34,19.27,19.31,1323900.0,12.69,12.7229,12.6768,12.7031,1323900.0
2010-07-06 14:20:00,19.31,19.38,19.28,19.36,935200.0,12.7031,12.7492,12.6834,12.736,935200.0
2010-07-06 14:30:00,19.36,19.42,19.35,19.4,777000.0,12.736,12.7755,12.7295,12.7623,777000.0
2010-07-06 14:40:00,19.41,19.41,19.35,19.36,691800.0,12.7689,12.7689,12.7295,12.736,691800.0
2010-07-06 14:50:00,19.36,19.42,19.32,19.33,980800.0,12.736,12.7755,12.7097,12.7163,980800.0
2010-07-06 15:00:00,19.33,19.39,19.28,19.34,1292300.0,12.7163,12.7558,12.6834,12.7229,1292300.0
2010-07-06 15:10:00,19.33,19.4,19.3,19.31,1610100.0,12.7163,12.7623,12.6966,12.7031,1610100.0
2010-07-06 15:20:00,19.31,19.36,19.25,19.35,1396900.0,12.7031,12.736,12.6637,12.7295,1396900.0
2010-07-06 15:30:00,19.35,19.4,19.33,19.36,1491100.0,12.7295,12.7623,12.7163,12.736,1491100.0
2010-07-06 15:40:00,19.35,19.47,19.35,19.4,2178400.0,12.7295,12.8084,12.7295,12.7623,2178400.0
2010-07-06 15:50:00,19.4,19.5,19.38,19.5,3199800.0,12.7623,12.8281,12.7492,12.8281,3199800.0
2010-07-07 09:30:00,19.46,19.6,19.39,19.53,2162600.0,12.8018,12.8939,12.7558,12.8479,2162600.0
2010-07-07 09:40:00,19.52,19.56,19.46,19.49,1598600.0,12.8413,12.8676,12.8018,12.8216,1598600.0
2010-07-07 09:50:00,19.48,19.54,19.47,19.49,2351600.0,12.815,12.8544,12.8084,12.8216,2351600.0
2010-07-07 10:00:00,19.49,19.67,19.48,19.58,3100700.0,12.8216,12.94,12.815,12.8808,3100700.0
2010-07-07 10:10:00,19.58,19.62,19.54,19.55,2479900.0,12.8808,12.9071,12.8544,12.861,2479900.0
2010-07-07 10:20:00,19.54,19.55,19.49,19.5,2383200.0,12.8544,12.861,12.8216,12.8281,2383200.0
2010-07-07 10:30:00,19.5,19.6,19.49,19.59,2034800.0,12.8281,12.8939,12.8216,12.8873,2034800.0
2010-07-07 10:40:00,19.57,19.64,19.52,19.64,2439100.0,12.8742,12.9202,12.8413,12.9202,2439100.0
2010-07-07 10:50:00,19.63,19.7,19.62,19.67,2671000.0,12.9137,12.9597,12.9071,12.94,2671000.0
2010-07-07 11:00:00,19.68,19.68,19.61,19.66,1451300.0,12.9465,12.9465,12.9005,12.9334,1451300.0
2010-07-07 11:10:00,19.66,19.68,19.56,19.63,1477100.0,12.9334,12.9465,12.8676,12.9137,1477100.0
2010-07-07 11:20:00,19.63,19.74,19.61,19.74,1585800.0,12.9137,12.986,12.9005,12.986,1585800.0
2010-07-07 11:30:00,19.74,19.8,19.7,19.77,2229300.0,12.986,13.0255,12.9597,13.0058,2229300.0
2010-07-07 11:40:00,19.76,19.78,19.72,19.75,1396800.0,12.9992,13.0123,12.9729,12.9926,1396800.0
2010-07-07 11:50:00,19.74,19.76,19.7,19.72,1045000.0,12.986,12.9992,12.9597,12.9729,1045000.0
2010-07-07 12:00:00,19.73,19.74,19.69,19.71,734700.0,12.9794,12.986,12.9531,12.9663,734700.0
2010-07-07 12:10:00,19.7,19.74,19.7,19.71,770200.0,12.9597,12.986,12.9597,12.9663,770200.0
2010-07-07 12:20:00,19.71,19.73,19.67,19.71,1041600.0,12.9663,12.9794,12.94,12.9663,1041600.0
2010-07-07 12:30:00,19.71,19.77,19.71,19.75,723300.0,12.9663,13.0058,12.9663,12.9926,723300.0
2010-07-07 12:40:00,19.75,19.77,19.73,19.77,570600.0,12.9926,13.0058,12.9794,13.0058,570600.0
2010-07-07 12:50:00,19.76,19.8,19.73,19.74,1186300.0,12.9992,13.0255,12.9794,12.986,1186300.0
2010-07-07 13:00:00,19.74,19.79,19.74,19.76,736200.0,12.986,13.0189,12.986,12.9992,736200.0
2010-07-07 13:10:00,19.75,19.85,19.74,19.82,2327200.0,12.9926,13.0584,12.986,13.0386,2327200.0
2010-07-07 13:20:00,19.83,19.94,19.82,19.93,1548600.0,13.0452,13.1176,13.0386,13.111,1548600.0
2010-07-07 13:30:00,19.92,19.93,19.88,19.91,1063900.0,13.1044,13.111,13.0781,13.0979,1063900.0
2010-07-07 13:40:00,19.92,19.92,19.88,19.91,764300.0,13.1044,13.1044,13.0781,13.0979,764300.0
2010-07-07 13:50:00,19.91,19.94,19.88,19.92,986200.0,13.0979,13.1176,13.0781,13.1044,986200.0
2010-07-07 14:00:00,19.93,19.94,19.9,19.93,1251500.0,13.111,13.1176,13.0913,13.111,1251500.0
2010-07-07 14:10:00,19.93,19.97,19.91,19.91,1391900.0,13.111,13.1373,13.0979,13.0979,1391900.0
2010-07-07 14:20:00,19.91,19.92,19.85,19.85,1664000.0,13.0979,13.1044,13.0584,13.0584,1664000.0
2010-07-07 14:30:00,19.86,19.86,19.82,19.82,1608800.0,13.065,13.065,13.0386,13.0386,1608800.0
2010-07-07 14:40:00,19.83,19.89,19.82,19.85,805300.0,13.0452,13.0847,13.0386,13.0584,805300.0
2010-07-07 14:50:00,19.85,19.94,19.85,19.94,886600.0,13.0584,13.1176,13.0584,13.1176,886600.0
2010-07-07 15:00:00,19.94,19.94,19.88,19.92,999600.0,13.1176,13.1176,13.0781,13.1044,999600.0
2010-07-07 15:10:00,19.92,19.96,19.71,19.94,1452900.0,13.1044,13.1307,12.9663,13.1176,1452900.0
2010-07-07 15:20:00,19.94,20.0,19.93,19.99,1998900.0,13.1176,13.1571,13.111,13.1505,1998900.0
2010-07-07 15:30:00,20.0,20.07,19.98,20.05,2310900.0,13.1571,13.2031,13.1439,13.19,2310900.0
2010-07-07 15:40:00,20.05,20.13,20.02,20.12,3353800.0,13.19,13.2426,13.1702,13.236,3353800.0
2010-07-07 15:50:00,20.13,20.17,20.12,20.16,6172900.0,13.2426,13.2689,13.236,13.2623,6172900.0
2010-07-08 09:30:00,20.3,20.36,20.22,20.3,3403900.0,13.3544,13.3939,13.3018,13.3544,3403900.0
2010-07-08 09:40:00,20.29,20.3,20.11,20.12,2607500.0,13.3478,13.3544,13.2294,13.236,2607500.0
2010-07-08 09:50:00,20.12,20.12,20.03,20.1,1813900.0,13.236,13.236,13.1768,13.2228,1813900.0
2010-07-08 10:00:00,20.09,20.12,20.01,20.04,1741500.0,13.2163,13.236,13.1636,13.1834,1741500.0
2010-07-08 10:10:00,20.04,20.11,20.03,20.11,1368200.0,13.1834,13.2294,13.1768,13.2294,1368200.0
2010-07-08 10:20:00,20.1,20.16,20.1,20.13,2114900.0,13.2228,13.2623,13.2228,13.2426,2114900.0
2010-07-08 10:30:00,20.13,20.13,20.1,20.13,1306100.0,13.2426,13.2426,13.2228,13.2426,1306100.0
2010-07-08 10:40:00,20.12,20.13,20.11,20.12,1641200.0,13.236,13.2426,13.2294,13.236,1641200.0
2010-07-08 10:50:00,20.12,20.12,20.06,20.08,1017100.0,13.236,13.236,13.1965,13.2097,1017100.0
2010-07-08 11:00:00,20.08,20.08,19.97,20.0,1740700.0,13.2097,13.2097,13.1373,13.1571,1740700.0
2010-07-08 11:10:00,20.0,20.02,19.95,20.01,1781700.0,13.1571,13.1702,13.1242,13.1636,1781700.0
2010-07-08 11:20:00,20.0,20.04,19.95,19.97,1648400.0,13.1571,13.1834,13.1242,13.1373,1648400.0
2010-07-08 11:30:00,19.97,19.99,19.92,19.97,1461400.0,13.1373,13.1505,13.1044,13.1373,1461400.0
2010-07-08 11:40:00,19.96,19.99,19.86,19.87,1667700.0,13.1307,13.1505,13.065,13.0715,1667700.0
2010-07-08 11:50:00,19.86,19.89,19.83,19.85,1683000.0,13.065,13.0847,13.0452,13.0584,1683000.0
2010-07-08 12:00:00,19.85,19.9,19.83,19.89,1316300.0,13.0584,13.0913,13.0452,13.0847,1316300.0
2010-07-08 12:10:00,19.88,19.97,19.88,19.97,1706400.0,13.0781,13.1373,13.0781,13.1373,1706400.0
2010-07-08 12:20:00,19.96,20.02,19.95,19.98,1231400.0,13.1307,13.1702,13.1242,13.1439,1231400.0
2010-07-08 12:30:00,19.97,19.98,19.92,19.94,659800.0,13.1373,13.1439,13.1044,13.1176,659800.0
2010-07-08 12:40:00,19.94,19.96,19.9,19.94,720200.0,13.1176,13.1307,13.0913,13.1176,720200.0
2010-07-08 12:50:00,19.94,19.98,19.9,19.92,1130200.0,13.1176,13.1439,13.0913,13.1044,1130200.0
2010-07-08 13:00:00,19.92,19.98,19.92,19.97,611500.0,13.1044,13.1439,13.1044,13.1373,611500.0
2010-07-08 13:10:00,19.96,20.0,19.95,19.97,741800.0,13.1307,13.1571,13.1242,13.1373,741800.0
2010-07-08 13:20:00,19.98,20.0,19.95,19.96,1049800.0,13.1439,13.1571,13.1242,13.1307,1049800.0
2010-07-08 13:30:00,19.95,20.0,19.95,19.98,834100.0,13.1242,13.1571,13.1242,13.1439,834100.0
2010-07-08 13:40:00,19.98,20.02,19.97,20.0,1907600.0,13.1439,13.1702,13.1373,13.1571,1907600.0
2010-07-08 13:50:00,20.0,20.0,19.96,19.99,2183300.0,13.1571,13.1571,13.1307,13.1505,2183300.0
2010-07-08 14:00:00,19.98,20.0,19.97,19.98,863600.0,13.1439,13.1571,13.1373,13.1439,863600.0
2010-07-08 14:10:00,19.98,20.0,19.9,19.92,2142000.0,13.1439,13.1571,13.0913,13.1044,2142000.0
2010-07-08 14:20:00,19.93,19.97,19.9,19.96,1192600.0,13.111,13.1373,13.0913,13.1307,1192600.0
2010-07-08 14:30:00,19.97,20.0,19.93,19.98,2322900.0,13.1373,13.1571,13.111,13.1439,2322900.0
2010-07-08 14:40:00,19.98,20.01,19.97,20.0,857700.0,13.1439,13.1636,13.1373,13.1571,857700.0
2010-07-08 14:50:00,20.0,20.01,19.96,19.99,947900.0,13.1571,13.1636,13.1307,13.1505,947900.0
2010-07-08 15:00:00,19.99,20.0,19.91,19.92,2207300.0,13.1505,13.1571,13.0979,13.1044,2207300.0
2010-07-08 15:10:00,19.93,19.99,19.91,19.98,827600.0,13.111,13.1505,13.0979,13.1439,827600.0
2010-07-08 15:20:00,19.99,20.08,19.98,20.07,1861100.0,13.1505,13.2097,13.1439,13.2031,1861100.0
2010-07-08 15:30:00,20.08,20.1,20.03,20.09,2038100.0,13.2097,13.2228,13.1768,13.2163,2038100.0
2010-07-08 15:40:00,20.08,20.17,20.05,20.08,3030000.0,13.2097,13.2689,13.19,13.2097,3030000.0
2010-07-08 15:50:00,20.08,20.11,20.04,20.1,2869500.0,13.2097,13.2294,13.1834,13.2228,2869500.0
2010-07-09 09:30:00,20.06,20.13,19.96,20.09,2917400.0,13.1965,13.2426,13.1307,13.2163,2917400.0
2010-07-09 09:40:00,20.09,20.11,20.04,20.08,2003100.0,13.2163,13.2294,13.1834,13.2097,2003100.0
2010-07-09 09:50:00,20.07,20.1,20.0,20.09,1659800.0,13.2031,13.2228,13.1571,13.2163,1659800.0
2010-07-09 10:00:00,20.08,20.18,20.05,20.07,1311100.0,13.2097,13.2755,13.19,13.2031,1311100.0
2010-07-09 10:10:00,20.07,20.16,20.05,20.15,1089400.0,13.2031,13.2623,13.19,13.2557,1089400.0
2010-07-09 10:20:00,20.15,20.16,20.1,20.11,1156400.0,13.2557,13.2623,13.2228,13.2294,1156400.0
2010-07-09 10:30:00,20.11,20.17,20.07,20.14,1344900.0,13.2294,13.2689,13.2031,13.2492,1344900.0
2010-07-09 10:40:00,20.13,20.18,20.12,20.13,1082200.0,13.2426,13.2755,13.236,13.2426,1082200.0
2010-07-09 10:50:00,20.13,20.14,20.06,20.08,1237400.0,13.2426,13.2492,13.1965,13.2097,1237400.0
2010-07-09 11:00:00,20.08,20.1,20.05,20.06,1097300.0,13.2097,13.2228,13.19,13.1965,1097300.0
2010-07-09 11:10:00,20.05,20.05,20.0,20.02,1413500.0,13.19,13.19,13.1571,13.1702,1413500.0
2010-07-09 11:20:00,20.02,20.05,19.98,20.0,1280800.0,13.1702,13.19,13.1439,13.1571,1280800.0
2010-07-09 11:30:00,20.0,20.1,20.0,20.09,1093400.0,13.1571,13.2228,13.1571,13.2163,1093400.0
2010-07-09 11:40:00,20.09,20.1,20.02,20.03,954500.0,13.2163,13.2228,13.1702,13.1768,954500.0
2010-07-09 11:50:00,20.02,20.03,20.0,20.01,630000.0,13.1702,13.1768,13.1571,13.1636,630000.0
2010-07-09 12:00:00,20.01,20.11,19.99,20.08,2495400.0,13.1636,13.2294,13.1505,13.2097,2495400.0
2010-07-09 12:10:00,20.07,20.1,20.05,20.08,908100.0,13.2031,13.2228,13.19,13.2097,908100.0
2010-07-09 12:20:00,20.08,20.14,20.07,20.13,1342200.0,13.2097,13.2492,13.2031,13.2426,1342200.0
2010-07-09 12:30:00,20.13,20.14,20.08,20.1,1025900.0,13.2426,13.2492,13.2097,13.2228,1025900.0
2010-07-09 12:40:00,20.1,20.13,20.08,20.11,1041500.0,13.2228,13.2426,13.2097,13.2294,1041500.0
2010-07-09 12:50:00,20.11,20.15,20.11,20.14,543100.0,13.2294,13.2557,13.2294,13.2492,543100.0
2010-07-09 13:00:00,20.13,20.15,20.11,20.12,933200.0,13.2426,13.2557,13.2294,13.236,933200.0
2010-07-09 13:10:00,20.11,20.13,20.09,20.09,970200.0,13.2294,13.2426,13.2163,13.2163,970200.0
2010-07-09 13:20:00,20.09,20.12,20.08,20.09,511800.0,13.2163,13.236,13.2097,13.2163,511800.0
2010-07-09 13:30:00,20.09,20.13,20.07,20.11,795000.0,13.2163,13.2426,13.2031,13.2294,795000.0
2010-07-09 13:40:00,20.11,20.13,20.07,20.11,719600.0,13.2294,13.2426,13.2031,13.2294,719600.0
2010-07-09 13:50:00,20.1,20.16,20.1,20.14,1298700.0,13.2228,13.2623,13.2228,13.2492,1298700.0
2010-07-09 14:00:00,20.14,20.16,20.13,20.14,491300.0,13.2492,13.2623,13.2426,13.2492,491300.0
2010-07-09 14:10:00,20.13,20.16,20.12,20.16,746800.0,13.2426,13.2623,13.236,13.2623,746800.0
2010-07-09 14:20:00,20.15,20.16,20.13,20.14,619500.0,13.2557,13.2623,13.2426,13.2492,619500.0
2010-07-09 14:30:00,20.13,20.16,20.12,20.14,563700.0,13.2426,13.2623,13.236,13.2492,563700.0
2010-07-09 14:40:00,20.14,20.17,20.14,20.15,1008900.0,13.2492,13.2689,13.2492,13.2557,1008900.0
2010-07-09 14:50:00,20.16,20.2,20.15,20.19,1757800.0,13.2623,13.2886,13.2557,13.2821,1757800.0
2010-07-09 15:00:00,20.19,20.2,20.18,20.19,795200.0,13.2821,13.2886,13.2755,13.2821,795200.0
2010-07-09 15:10:00,20.2,20.2,20.15,20.16,1572300.0,13.2886,13.2886,13.2557,13.2623,1572300.0
2010-07-09 15:20:00,20.17,20.18,20.09,20.11,2173600.0,13.2689,13.2755,13.2163,13.2294,2173600.0
2010-07-09 15:30:00,20.1,20.2,20.1,20.18,2303400.0,13.2228,13.2886,13.2228,13.2755,2303400.0
2010-07-09 15:40:00,20.18,20.26,20.18,20.25,2132700.0,13.2755,13.3281,13.2755,13.3215,2132700.0
2010-07-09 15:50:00,20.26,20.28,20.22,20.26,2526100.0,13.3281,13.3413,13.3018,13.3281,2526100.0
2010-07-12 09:30:00,20.34,20.5,20.3,20.46,3714300.0,13.3807,13.486,13.3544,13.4597,3714300.0
2010-07-12 09:40:00,20.45,20.62,20.45,20.54,2911000.0,13.4531,13.5649,13.4531,13.5123,2911000.0
2010-07-12 09:50:00,20.54,20.59,20.48,20.58,2522700.0,13.5123,13.5452,13.4728,13.5386,2522700.0
2010-07-12 10:00:00,20.58,20.6,20.51,20.52,2111300.0,13.5386,13.5518,13.4926,13.4991,2111300.0
2010-07-12 10:10:00,20.51,20.52,20.48,20.52,1373800.0,13.4926,13.4991,13.4728,13.4991,1373800.0
2010-07-12 10:20:00,20.52,20.55,20.46,20.48,1413800.0,13.4991,13.5189,13.4597,13.4728,1413800.0
2010-07-12 10:30:00,20.48,20.5,20.45,20.47,1552300.0,13.4728,13.486,13.4531,13.4662,1552300.0
2010-07-12 10:40:00,20.47,20.48,20.36,20.41,1751800.0,13.4662,13.4728,13.3939,13.4268,1751800.0
2010-07-12 10:50:00,20.4,20.41,20.35,20.4,1518300.0,13.4202,13.4268,13.3873,13.4202,1518300.0
2010-07-12 11:00:00,20.4,20.4,20.33,20.34,1976900.0,13.4202,13.4202,13.3742,13.3807,1976900.0
2010-07-12 11:10:00,20.35,20.43,20.33,20.43,969800.0,13.3873,13.4399,13.3742,13.4399,969800.0
2010-07-12 11:20:00,20.43,20.44,20.39,20.43,833400.0,13.4399,13.4465,13.4136,13.4399,833400.0
2010-07-12 11:30:00,20.42,20.5,20.4,20.41,1226100.0,13.4334,13.486,13.4202,13.4268,1226100.0
2010-07-12 11:40:00,20.4,20.47,20.4,20.43,1198500.0,13.4202,13.4662,13.4202,13.4399,1198500.0
2010-07-12 11:50:00,20.43,20.48,20.42,20.45,608900.0,13.4399,13.4728,13.4334,13.4531,608900.0
2010-07-12 12:00:00,20.45,20.53,20.45,20.53,1269800.0,13.4531,13.5057,13.4531,13.5057,1269800.0
2010-07-12 12:10:00,20.54,20.56,20.52,20.54,696500.0,13.5123,13.5255,13.4991,13.5123,696500.0
2010-07-12 12:20:00,20.54,20.56,20.5,20.5,714300.0,13.5123,13.5255,13.486,13.486,714300.0
2010-07-12 12:30:00,20.5,20.57,20.47,20.56,822700.0,13.486,13.532,13.4662,13.5255,822700.0
2010-07-12 12:40:00,20.57,20.58,20.52,20.54,497400.0,13.532,13.5386,13.4991,13.5123,497400.0
2010-07-12 12:50:00,20.53,20.55,20.5,20.5,653500.0,13.5057,13.5189,13.486,13.486,653500.0
2010-07-12 13:00:00,20.5,20.56,20.49,20.56,627500.0,13.486,13.5255,13.4794,13.5255,627500.0
2010-07-12 13:10:00,20.55,20.6,20.54,20.6,822800.0,13.5189,13.5518,13.5123,13.5518,822800.0
2010-07-12 13:20:00,20.6,20.61,20.56,20.58,596500.0,13.5518,13.5583,13.5255,13.5386,596500.0
2010-07-12 13:30:00,20.58,20.62,20.57,20.6,728200.0,13.5386,13.5649,13.532,13.5518,728200.0
2010-07-12 13:40:00,20.6,20.6,20.54,20.56,748600.0,13.5518,13.5518,13.5123,13.5255,748600.0
2010-07-12 13:50:00,20.57,20.62,20.56,20.62,747700.0,13.532,13.5649,13.5255,13.5649,747700.0
2010-07-12 14:00:00,20.61,20.63,20.55,20.56,906500.0,13.5583,13.5715,13.5189,13.5255,906500.0
2010-07-12 14:10:00,20.56,20.63,20.53,20.54,1074400.0,13.5255,13.5715,13.5057,13.5123,1074400.0
2010-07-12 14:20:00,20.54,20.57,20.51,20.53,1491100.0,13.5123,13.532,13.4926,13.5057,1491100.0
2010-07-12 14:30:00,20.52,20.56,20.51,20.53,1462400.0,13.4991,13.5255,13.4926,13.5057,1462400.0
2010-07-12 14:40:00,20.53,20.58,20.51,20.54,2479600.0,13.5057,13.5386,13.4926,13.5123,2479600.0
2010-07-12 14:50:00,20.55,20.56,20.51,20.53,1093400.0,13.5189,13.5255,13.4926,13.5057,1093400.0
2010-07-12 15:00:00,20.54,20.56,20.5,20.52,968400.0,13.5123,13.5255,13.486,13.4991,968400.0
2010-07-12 15:10:00,20.52,20.59,20.5,20.57,1461600.0,13.4991,13.5452,13.486,13.532,1461600.0
2010-07-12 15:20:00,20.56,20.63,20.55,20.63,1745600.0,13.5255,13.5715,13.5189,13.5715,1745600.0
2010-07-12 15:30:00,20.63,20.65,20.57,20.62,1259700.0,13.5715,13.5847,13.532,13.5649,1259700.0
2010-07-12 15:40:00,20.62,20.62,20.58,20.58,1408600.0,13.5649,13.5649,13.5386,13.5386,1408600.0
2010-07-12 15:50:00,20.58,20.6,20.55,20.57,4015700.0,13.5386,13.5518,13.5189,13.532,4015700.0
2010-07-13 09:30:00,20.96,21.0,20.9,20.94,6471800.0,13.7886,13.8149,13.7491,13.7754,6471800.0
2010-07-13 09:40:00,20.95,20.97,20.82,20.85,5075000.0,13.782,13.7952,13.6965,13.7162,5075000.0
2010-07-13 09:50:00,20.85,20.95,20.85,20.93,2900900.0,13.7162,13.782,13.7162,13.7689,2900900.0
2010-07-13 10:00:00,20.93,21.03,20.93,20.99,3605700.0,13.7689,13.8346,13.7689,13.8083,3605700.0
2010-07-13 10:10:00,20.98,20.99,20.92,20.95,3488600.0,13.8018,13.8083,13.7623,13.782,3488600.0
2010-07-13 10:20:00,20.96,20.99,20.95,20.99,1627400.0,13.7886,13.8083,13.782,13.8083,1627400.0
2010-07-13 10:30:00,20.99,20.99,20.93,20.95,1462500.0,13.8083,13.8083,13.7689,13.782,1462500.0
2010-07-13 10:40:00,20.95,20.97,20.92,20.95,1407200.0,13.782,13.7952,13.7623,13.782,1407200.0
2010-07-13 10:50:00,20.95,20.99,20.95,20.98,1137500.0,13.782,13.8083,13.782,13.8018,1137500.0
2010-07-13 11:00:00,20.97,20.99,20.94,20.97,969700.0,13.7952,13.8083,13.7754,13.7952,969700.0
2010-07-13 11:10:00,20.97,21.0,20.96,20.98,1430700.0,13.7952,13.8149,13.7886,13.8018,1430700.0
2010-07-13 11:20:00,20.99,20.99,20.93,20.97,1393300.0,13.8083,13.8083,13.7689,13.7952,1393300.0
2010-07-13 11:30:00,20.97,21.01,20.97,21.0,2234300.0,13.7952,13.8215,13.7952,13.8149,2234300.0
2010-07-13 11:40:00,21.0,21.01,20.95,20.95,1424800.0,13.8149,13.8215,13.782,13.782,1424800.0
2010-07-13 11:50:00,20.95,20.99,20.93,20.97,1646000.0,13.782,13.8083,13.7689,13.7952,1646000.0
2010-07-13 12:00:00,20.97,20.99,20.95,20.99,1065000.0,13.7952,13.8083,13.782,13.8083,1065000.0
2010-07-13 12:10:00,20.99,21.0,20.96,20.99,891700.0,13.8083,13.8149,13.7886,13.8083,891700.0
2010-07-13 12:20:00,20.99,21.0,20.95,20.98,1118000.0,13.8083,13.8149,13.782,13.8018,1118000.0
2010-07-13 12:30:00,20.98,20.99,20.95,20.95,720900.0,13.8018,13.8083,13.782,13.782,720900.0
2010-07-13 12:40:00,20.96,20.97,20.92,20.95,1132900.0,13.7886,13.7952,13.7623,13.782,1132900.0
2010-07-13 12:50:00,20.94,20.97,20.92,20.93,1444500.0,13.7754,13.7952,13.7623,13.7689,1444500.0
2010-07-13 13:00:00,20.93,20.96,20.92,20.95,1718600.0,13.7689,13.7886,13.7623,13.782,1718600.0
2010-07-13 13:10:00,20.95,20.96,20.88,20.9,2019000.0,13.782,13.7886,13.736,13.7491,2019000.0
2010-07-13 13:20:00,20.9,20.92,20.86,20.88,1836800.0,13.7491,13.7623,13.7228,13.736,1836800.0
2010-07-13 13:30:00,20.88,20.97,20.86,20.96,1259500.0,13.736,13.7952,13.7228,13.7886,1259500.0
2010-07-13 13:40:00,20.97,20.97,20.93,20.96,1381900.0,13.7952,13.7952,13.7689,13.7886,1381900.0
2010-07-13 13:50:00,20.96,20.97,20.91,20.96,1641000.0,13.7886,13.7952,13.7557,13.7886,1641000.0
2010-07-13 14:00:00,20.95,20.98,20.95,20.96,1017700.0,13.782,13.8018,13.782,13.7886,1017700.0
2010-07-13 14:10:00,20.96,20.97,20.93,20.97,1347400.0,13.7886,13.7952,13.7689,13.7952,1347400.0
2010-07-13 14:20:00,20.97,20.98,20.94,20.95,1101200.0,13.7952,13.8018,13.7754,13.782,1101200.0
2010-07-13 14:30:00,20.94,20.99,20.94,20.98,1225000.0,13.7754,13.8083,13.7754,13.8018,1225000.0
2010-07-13 14:40:00,20.98,21.0,20.96,21.0,1375500.0,13.8018,13.8149,13.7886,13.8149,1375500.0
2010-07-13 14:50:00,21.0,21.02,20.98,21.02,1893500.0,13.8149,13.8281,13.8018,13.8281,1893500.0
2010-07-13 15:00:00,21.02,21.1,21.01,21.06,3114700.0,13.8281,13.8807,13.8215,13.8544,3114700.0
2010-07-13 15:10:00,21.07,21.09,21.01,21.03,3294600.0,13.861,13.8741,13.8215,13.8346,3294600.0
2010-07-13 15:20:00,21.04,21.05,20.99,21.05,2316300.0,13.8412,13.8478,13.8083,13.8478,2316300.0
2010-07-13 15:30:00,21.05,21.09,21.03,21.08,2029900.0,13.8478,13.8741,13.8346,13.8675,2029900.0
2010-07-13 15:40:00,21.08,21.12,21.04,21.09,3552900.0,13.8675,13.8939,13.8412,13.8741,3552900.0
2010-07-13 15:50:00,21.09,21.1,20.99,21.0,6916100.0,13.8741,13.8807,13.8083,13.8149,6916100.0
2010-07-14 09:30:00,22.06,22.25,21.86,21.87,23731300.0,14.5122,14.6372,14.3807,14.3872,23731300.0
2010-07-14 09:40:00,21.86,22.04,21.85,22.0,15963600.0,14.3807,14.4991,14.3741,14.4728,15963600.0
2010-07-14 09:50:00,22.0,22.04,21.86,21.96,9829800.0,14.4728,14.4991,14.3807,14.4465,9829800.0
2010-07-14 10:00:00,21.96,22.0,21.84,21.98,8526800.0,14.4465,14.4728,14.3675,14.4596,8526800.0
2010-07-14 10:10:00,21.97,22.09,21.92,22.02,9572700.0,14.453,14.532,14.4201,14.4859,9572700.0
2010-07-14 10:20:00,22.01,22.07,21.74,21.75,11367700.0,14.4793,14.5188,14.3017,14.3083,11367700.0
2010-07-14 10:30:00,21.75,21.85,21.72,21.76,6079500.0,14.3083,14.3741,14.2886,14.3149,6079500.0
2010-07-14 10:40:00,21.76,21.86,21.74,21.81,4720900.0,14.3149,14.3807,14.3017,14.3478,4720900.0
2010-07-14 10:50:00,21.81,21.82,21.71,21.8,3966300.0,14.3478,14.3544,14.282,14.3412,3966300.0
2010-07-14 11:00:00,21.8,21.8,21.66,21.66,4565500.0,14.3412,14.3412,14.2491,14.2491,4565500.0
2010-07-14 11:10:00,21.67,21.8,21.62,21.77,5652500.0,14.2557,14.3412,14.2228,14.3215,5652500.0
2010-07-14 11:20:00,21.77,21.78,21.67,21.72,2749500.0,14.3215,14.328,14.2557,14.2886,2749500.0
2010-07-14 11:30:00,21.73,21.74,21.66,21.73,2166500.0,14.2951,14.3017,14.2491,14.2951,2166500.0
2010-07-14 11:40:00,21.73,21.79,21.7,21.77,2031700.0,14.2951,14.3346,14.2754,14.3215,2031700.0
2010-07-14 11:50:00,21.77,21.79,21.72,21.73,1928900.0,14.3215,14.3346,14.2886,14.2951,1928900.0
2010-07-14 12:00:00,21.74,21.77,21.68,21.75,2201400.0,14.3017,14.3215,14.2623,14.3083,2201400.0
2010-07-14 12:10:00,21.74,21.78,21.7,21.76,1849000.0,14.3017,14.328,14.2754,14.3149,1849000.0
2010-07-14 12:20:00,21.75,21.82,21.74,21.78,1828100.0,14.3083,14.3544,14.3017,14.328,1828100.0
2010-07-14 12:30:00,21.79,21.79,21.72,21.77,1852700.0,14.3346,14.3346,14.2886,14.3215,1852700.0
2010-07-14 12:40:00,21.76,21.82,21.74,21.78,2713400.0,14.3149,14.3544,14.3017,14.328,2713400.0
2010-07-14 12:50:00,21.77,21.78,21.72,21.75,1389100.0,14.3215,14.328,14.2886,14.3083,1389100.0
2010-07-14 13:00:00,21.75,21.75,21.64,21.67,2166900.0,14.3083,14.3083,14.2359,14.2557,2166900.0
2010-07-14 13:10:00,21.67,21.75,21.66,21.71,1323800.0,14.2557,14.3083,14.2491,14.282,1323800.0
2010-07-14 13:20:00,21.7,21.73,21.65,21.66,1410200.0,14.2754,14.2951,14.2425,14.2491,1410200.0
2010-07-14 13:30:00,21.65,21.68,21.64,21.66,958100.0,14.2425,14.2623,14.2359,14.2491,958100.0
2010-07-14 13:40:00,21.66,21.67,21.55,21.55,2987900.0,14.2491,14.2557,14.1767,14.1767,2987900.0
2010-07-14 13:50:00,21.56,21.58,21.51,21.55,2952800.0,14.1833,14.1965,14.1504,14.1767,2952800.0
2010-07-14 14:00:00,21.55,21.56,21.41,21.49,5012700.0,14.1767,14.1833,14.0846,14.1373,5012700.0
2010-07-14 14:10:00,21.48,21.54,21.42,21.51,3124200.0,14.1307,14.1702,14.0912,14.1504,3124200.0
2010-07-14 14:20:00,21.52,21.52,21.4,21.46,3497400.0,14.157,14.157,14.0781,14.1175,3497400.0
2010-07-14 14:30:00,21.47,21.54,21.45,21.49,2751100.0,14.1241,14.1702,14.1109,14.1373,2751100.0
2010-07-14 14:40:00,21.48,21.55,21.44,21.52,2639600.0,14.1307,14.1767,14.1044,14.157,2639600.0
2010-07-14 14:50:00,21.52,21.53,21.47,21.5,2519600.0,14.157,14.1636,14.1241,14.1438,2519600.0
2010-07-14 15:00:00,21.51,21.55,21.46,21.47,2474700.0,14.1504,14.1767,14.1175,14.1241,2474700.0
2010-07-14 15:10:00,21.46,21.52,21.42,21.5,3105500.0,14.1175,14.157,14.0912,14.1438,3105500.0
2010-07-14 15:20:00,21.51,21.54,21.48,21.48,3078000.0,14.1504,14.1702,14.1307,14.1307,3078000.0
2010-07-14 15:30:00,21.49,21.5,21.39,21.4,4328700.0,14.1373,14.1438,14.0715,14.0781,4328700.0
2010-07-14 15:40:00,21.39,21.4,21.28,21.32,6222600.0,14.0715,14.0781,13.9991,14.0254,6222600.0
2010-07-14 15:50:00,21.32,21.43,21.3,21.37,9086300.0,14.0254,14.0978,14.0123,14.0583,9086300.0
2010-07-15 09:30:00,21.33,21.35,21.11,21.14,7988400.0,14.032,14.0452,13.8873,13.907,7988400.0
2010-07-15 09:40:00,21.15,21.17,21.04,21.1,6555300.0,13.9136,13.9267,13.8412,13.8807,6555300.0
2010-07-15 09:50:00,21.1,21.25,21.08,21.21,5794300.0,13.8807,13.9794,13.8675,13.9531,5794300.0
2010-07-15 10:00:00,21.21,21.22,21.09,21.14,4433500.0,13.9531,13.9596,13.8741,13.907,4433500.0
2010-07-15 10:10:00,21.14,21.15,21.01,21.08,4282100.0,13.907,13.9136,13.8215,13.8675,4282100.0
2010-07-15 10:20:00,21.08,21.21,21.05,21.19,3808100.0,13.8675,13.9531,13.8478,13.9399,3808100.0
2010-07-15 10:30:00,21.2,21.27,21.15,21.27,3863800.0,13.9465,13.9925,13.9136,13.9925,3863800.0
2010-07-15 10:40:00,21.27,21.31,21.24,21.3,3720300.0,13.9925,14.0188,13.9728,14.0123,3720300.0
2010-07-15 10:50:00,21.3,21.33,21.24,21.28,3193600.0,14.0123,14.032,13.9728,13.9991,3193600.0
2010-07-15 11:00:00,21.28,21.29,21.22,21.23,2906800.0,13.9991,14.0057,13.9596,13.9662,2906800.0
2010-07-15 11:10:00,21.23,21.33,21.22,21.32,2466800.0,13.9662,14.032,13.9596,14.0254,2466800.0
2010-07-15 11:20:00,21.32,21.38,21.27,21.27,3460600.0,14.0254,14.0649,13.9925,13.9925,3460600.0
2010-07-15 11:30:00,21.27,21.28,21.22,21.26,3327100.0,13.9925,13.9991,13.9596,13.986,3327100.0
2010-07-15 11:40:00,21.25,21.34,21.25,21.33,2453600.0,13.9794,14.0386,13.9794,14.032,2453600.0
2010-07-15 11:50:00,21.33,21.35,21.27,21.29,1822800.0,14.032,14.0452,13.9925,14.0057,1822800.0
2010-07-15 12:00:00,21.28,21.32,21.23,21.23,1308300.0,13.9991,14.0254,13.9662,13.9662,1308300.0
2010-07-15 12:10:00,21.23,21.26,21.21,21.22,2224800.0,13.9662,13.986,13.9531,13.9596,2224800.0
2010-07-15 12:20:00,21.22,21.22,21.16,21.17,1581300.0,13.9596,13.9596,13.9202,13.9267,1581300.0
2010-07-15 12:30:00,21.17,21.22,21.15,21.18,2266000.0,13.9267,13.9596,13.9136,13.9333,2266000.0
2010-07-15 12:40:00,21.19,21.24,21.18,21.23,1029300.0,13.9399,13.9728,13.9333,13.9662,1029300.0
2010-07-15 12:50:00,21.23,21.34,21.23,21.32,2198900.0,13.9662,14.0386,13.9662,14.0254,2198900.0
2010-07-15 13:00:00,21.32,21.44,21.32,21.43,3740900.0,14.0254,14.1044,14.0254,14.0978,3740900.0
2010-07-15 13:10:00,21.43,21.49,21.4,21.48,2691900.0,14.0978,14.1373,14.0781,14.1307,2691900.0
2010-07-15 13:20:00,21.48,21.51,21.44,21.45,2694300.0,14.1307,14.1504,14.1044,14.1109,2694300.0
2010-07-15 13:30:00,21.44,21.49,21.42,21.43,1980700.0,14.1044,14.1373,14.0912,14.0978,1980700.0
2010-07-15 13:40:00,21.44,21.54,21.42,21.54,1653700.0,14.1044,14.1702,14.0912,14.1702,1653700.0
2010-07-15 13:50:00,21.53,21.54,21.43,21.45,2072100.0,14.1636,14.1702,14.0978,14.1109,2072100.0
2010-07-15 14:00:00,21.44,21.49,21.41,21.43,1636200.0,14.1044,14.1373,14.0846,14.0978,1636200.0
2010-07-15 14:10:00,21.43,21.57,21.39,21.55,2298100.0,14.0978,14.1899,14.0715,14.1767,2298100.0
2010-07-15 14:20:00,21.55,21.57,21.52,21.54,1418800.0,14.1767,14.1899,14.157,14.1702,1418800.0
2010-07-15 14:30:00,21.55,21.57,21.49,21.5,1521000.0,14.1767,14.1899,14.1373,14.1438,1521000.0
2010-07-15 14:40:00,21.49,21.55,21.48,21.53,1391100.0,14.1373,14.1767,14.1307,14.1636,1391100.0
2010-07-15 14:50:00,21.53,21.54,21.46,21.47,1485600.0,14.1636,14.1702,14.1175,14.1241,1485600.0
2010-07-15 15:00:00,21.46,21.5,21.4,21.42,1774800.0,14.1175,14.1438,14.0781,14.0912,1774800.0
2010-07-15 15:10:00,21.41,21.42,21.35,21.38,2153900.0,14.0846,14.0912,14.0452,14.0649,2153900.0
2010-07-15 15:20:00,21.38,21.42,21.32,21.41,3305400.0,14.0649,14.0912,14.0254,14.0846,3305400.0
2010-07-15 15:30:00,21.42,21.5,21.41,21.48,2771900.0,14.0912,14.1438,14.0846,14.1307,2771900.0
2010-07-15 15:40:00,21.49,21.59,21.46,21.54,3371100.0,14.1373,14.203,14.1175,14.1702,3371100.0
2010-07-15 15:50:00,21.54,21.58,21.51,21.51,5642300.0,14.1702,14.1965,14.1504,14.1504,5642300.0
2010-07-16 09:30:00,21.43,21.48,21.28,21.32,8256200.0,14.0978,14.1307,13.9991,14.0254,8256200.0
2010-07-16 09:40:00,21.32,21.41,21.31,21.38,2615400.0,14.0254,14.0846,14.0188,14.0649,2615400.0
2010-07-16 09:50:00,21.38,21.42,21.26,21.31,2681000.0,14.0649,14.0912,13.986,14.0188,2681000.0
2010-07-16 10:00:00,21.31,21.33,21.19,21.24,2772000.0,14.0188,14.032,13.9399,13.9728,2772000.0
2010-07-16 10:10:00,21.24,21.25,21.17,21.2,2017400.0,13.9728,13.9794,13.9267,13.9465,2017400.0
2010-07-16 10:20:00,21.2,21.28,21.19,21.28,1947500.0,13.9465,13.9991,13.9399,13.9991,1947500.0
2010-07-16 10:30:00,21.28,21.3,21.25,21.28,2821400.0,13.9991,14.0123,13.9794,13.9991,2821400.0
2010-07-16 10:40:00,21.28,21.36,21.26,21.31,1729500.0,13.9991,14.0517,13.986,14.0188,1729500.0
2010-07-16 10:50:00,21.31,21.37,21.29,21.37,1818100.0,14.0188,14.0583,14.0057,14.0583,1818100.0
2010-07-16 11:00:00,21.37,21.41,21.32,21.32,2690400.0,14.0583,14.0846,14.0254,14.0254,2690400.0
2010-07-16 11:10:00,21.33,21.35,21.31,21.32,1536600.0,14.032,14.0452,14.0188,14.0254,1536600.0
2010-07-16 11:20:00,21.31,21.36,21.27,21.35,1847700.0,14.0188,14.0517,13.9925,14.0452,1847700.0
2010-07-16 11:30:00,21.35,21.35,21.28,21.33,1549200.0,14.0452,14.0452,13.9991,14.032,1549200.0
2010-07-16 11:40:00,21.32,21.34,21.28,21.3,1106400.0,14.0254,14.0386,13.9991,14.0123,1106400.0
2010-07-16 11:50:00,21.3,21.32,21.27,21.29,978600.0,14.0123,14.0254,13.9925,14.0057,978600.0
2010-07-16 12:00:00,21.29,21.32,21.27,21.31,1584700.0,14.0057,14.0254,13.9925,14.0188,1584700.0
2010-07-16 12:10:00,21.3,21.34,21.24,21.24,1356400.0,14.0123,14.0386,13.9728,13.9728,1356400.0
2010-07-16 12:20:00,21.24,21.26,21.23,21.26,761000.0,13.9728,13.986,13.9662,13.986,761000.0
2010-07-16 12:30:00,21.25,21.28,21.22,21.24,968300.0,13.9794,13.9991,13.9596,13.9728,968300.0
2010-07-16 12:40:00,21.25,21.29,21.24,21.27,1051900.0,13.9794,14.0057,13.9728,13.9925,1051900.0
2010-07-16 12:50:00,21.27,21.27,21.15,21.16,1277700.0,13.9925,13.9925,13.9136,13.9202,1277700.0
2010-07-16 13:00:00,21.17,21.23,21.16,21.21,851300.0,13.9267,13.9662,13.9202,13.9531,851300.0
2010-07-16 13:10:00,21.21,21.23,21.17,21.2,966400.0,13.9531,13.9662,13.9267,13.9465,966400.0
2010-07-16 13:20:00,21.21,21.22,21.12,21.14,936500.0,13.9531,13.9596,13.8939,13.907,936500.0
2010-07-16 13:30:00,21.14,21.22,21.12,21.2,1351000.0,13.907,13.9596,13.8939,13.9465,1351000.0
2010-07-16 13:40:00,21.2,21.2,21.09,21.16,1843500.0,13.9465,13.9465,13.8741,13.9202,1843500.0
2010-07-16 13:50:00,21.16,21.16,21.11,21.16,619500.0,13.9202,13.9202,13.8873,13.9202,619500.0
2010-07-16 14:00:00,21.15,21.19,21.13,21.19,740700.0,13.9136,13.9399,13.9004,13.9399,740700.0
2010-07-16 14:10:00,21.18,21.2,21.13,21.15,1331900.0,13.9333,13.9465,13.9004,13.9136,1331900.0
2010-07-16 14:20:00,21.14,21.21,21.13,21.19,1522000.0,13.907,13.9531,13.9004,13.9399,1522000.0
2010-07-16 14:30:00,21.19,21.22,21.15,21.16,671000.0,13.9399,13.9596,13.9136,13.9202,671000.0
2010-07-16 14:40:00,21.17,21.19,21.13,21.16,935600.0,13.9267,13.9399,13.9004,13.9202,935600.0
2010-07-16 14:50:00,21.16,21.17,21.12,21.14,869900.0,13.9202,13.9267,13.8939,13.907,869900.0
2010-07-16 15:00:00,21.14,21.2,21.13,21.15,1454700.0,13.907,13.9465,13.9004,13.9136,1454700.0
2010-07-16 15:10:00,21.15,21.15,21.07,21.08,2849100.0,13.9136,13.9136,13.861,13.8675,2849100.0
2010-07-16 15:20:00,21.07,21.09,21.03,21.08,2373000.0,13.861,13.8741,13.8346,13.8675,2373000.0
2010-07-16 15:30:00,21.09,21.16,21.08,21.11,2537900.0,13.8741,13.9202,13.8675,13.8873,2537900.0
2010-07-16 15:40:00,21.11,21.13,21.05,21.06,3131000.0,13.8873,13.9004,13.8478,13.8544,3131000.0
2010-07-16 15:50:00,21.05,21.09,21.01,21.02,6750200.0,13.8478,13.8741,13.8215,13.8281,6750200.0
2010-07-19 09:30:00,21.17,21.37,21.16,21.23,4468100.0,13.9267,14.0583,13.9202,13.9662,4468100.0
2010-07-19 09:40:00,21.22,21.41,21.19,21.39,2412000.0,13.9596,14.0846,13.9399,14.0715,2412000.0
2010-07-19 09:50:00,21.4,21.44,21.34,21.36,1702100.0,14.0781,14.1044,14.0386,14.0517,1702100.0
2010-07-19 10:00:00,21.36,21.39,21.29,21.3,2053700.0,14.0517,14.0715,14.0057,14.0123,2053700.0
2010-07-19 10:10:00,21.3,21.35,21.26,21.32,1722600.0,14.0123,14.0452,13.986,14.0254,1722600.0
2010-07-19 10:20:00,21.33,21.34,21.2,21.2,2138500.0,14.032,14.0386,13.9465,13.9465,2138500.0
2010-07-19 10:30:00,21.2,21.29,21.19,21.2,1799000.0,13.9465,14.0057,13.9399,13.9465,1799000.0
2010-07-19 10:40:00,21.19,21.27,21.17,21.2,1568100.0,13.9399,13.9925,13.9267,13.9465,1568100.0
2010-07-19 10:50:00,21.2,21.25,21.18,21.25,968600.0,13.9465,13.9794,13.9333,13.9794,968600.0
2010-07-19 11:00:00,21.25,21.32,21.21,21.3,1121000.0,13.9794,14.0254,13.9531,14.0123,1121000.0
2010-07-19 11:10:00,21.29,21.34,21.27,21.32,861400.0,14.0057,14.0386,13.9925,14.0254,861400.0
2010-07-19 11:20:00,21.31,21.35,21.27,21.27,1331200.0,14.0188,14.0452,13.9925,13.9925,1331200.0
2010-07-19 11:30:00,21.27,21.29,21.24,21.24,647200.0,13.9925,14.0057,13.9728,13.9728,647200.0
2010-07-19 11:40:00,21.24,21.25,21.22,21.25,911000.0,13.9728,13.9794,13.9596,13.9794,911000.0
2010-07-19 11:50:00,21.25,21.29,21.24,21.29,764100.0,13.9794,14.0057,13.9728,14.0057,764100.0
2010-07-19 12:00:00,21.29,21.3,21.22,21.24,723000.0,14.0057,14.0123,13.9596,13.9728,723000.0
2010-07-19 12:10:00,21.23,21.27,21.22,21.26,636400.0,13.9662,13.9925,13.9596,13.986,636400.0
2010-07-19 12:20:00,21.27,21.3,21.26,21.29,612800.0,13.9925,14.0123,13.986,14.0057,612800.0
2010-07-19 12:30:00,21.29,21.31,21.27,21.3,1025400.0,14.0057,14.0188,13.9925,14.0123,1025400.0
2010-07-19 12:40:00,21.31,21.39,21.3,21.36,1293200.0,14.0188,14.0715,14.0123,14.0517,1293200.0
2010-07-19 12:50:00,21.37,21.39,21.33,21.33,1065100.0,14.0583,14.0715,14.032,14.032,1065100.0
2010-07-19 13:00:00,21.33,21.39,21.33,21.37,1458800.0,14.032,14.0715,14.032,14.0583,1458800.0
2010-07-19 13:10:00,21.37,21.38,21.33,21.34,1126100.0,14.0583,14.0649,14.032,14.0386,1126100.0
2010-07-19 13:20:00,21.34,21.35,21.33,21.33,290500.0,14.0386,14.0452,14.032,14.032,290500.0
2010-07-19 13:30:00,21.34,21.38,21.33,21.35,506000.0,14.0386,14.0649,14.032,14.0452,506000.0
2010-07-19 13:40:00,21.36,21.36,21.32,21.35,494000.0,14.0517,14.0517,14.0254,14.0452,494000.0
2010-07-19 13:50:00,21.36,21.4,21.34,21.37,802600.0,14.0517,14.0781,14.0386,14.0583,802600.0
2010-07-19 14:00:00,21.36,21.43,21.36,21.43,1343500.0,14.0517,14.0978,14.0517,14.0978,1343500.0
2010-07-19 14:10:00,21.42,21.48,21.41,21.47,1042300.0,14.0912,14.1307,14.0846,14.1241,1042300.0
2010-07-19 14:20:00,21.48,21.49,21.44,21.46,869000.0,14.1307,14.1373,14.1044,14.1175,869000.0
2010-07-19 14:30:00,21.45,21.48,21.43,21.47,2162600.0,14.1109,14.1307,14.0978,14.1241,2162600.0
2010-07-19 14:40:00,21.47,21.53,21.45,21.52,1319800.0,14.1241,14.1636,14.1109,14.157,1319800.0
2010-07-19 14:50:00,21.53,21.54,21.47,21.49,1410500.0,14.1636,14.1702,14.1241,14.1373,1410500.0
2010-07-19 15:00:00,21.5,21.56,21.48,21.56,1172900.0,14.1438,14.1833,14.1307,14.1833,1172900.0
2010-07-19 15:10:00,21.55,21.58,21.53,21.55,1469000.0,14.1767,14.1965,14.1636,14.1767,1469000.0
2010-07-19 15:20:00,21.55,21.55,21.44,21.45,2589700.0,14.1767,14.1767,14.1044,14.1109,2589700.0
2010-07-19 15:30:00,21.46,21.52,21.44,21.47,2226200.0,14.1175,14.157,14.1044,14.1241,2226200.0
2010-07-19 15:40:00,21.47,21.56,21.45,21.55,3141400.0,14.1241,14.1833,14.1109,14.1767,3141400.0
2010-07-19 15:50:00,21.55,21.61,21.51,21.59,5379300.0,14.1767,14.2162,14.1504,14.203,5379300.0
2010-07-20 09:30:00,21.16,21.22,21.1,21.14,5577200.0,13.9202,13.9596,13.8807,13.907,5577200.0
2010-07-20 09:40:00,21.14,21.18,21.12,21.16,2920700.0,13.907,13.9333,13.8939,13.9202,2920700.0
2010-07-20 09:50:00,21.16,21.35,21.15,21.25,4207800.0,13.9202,14.0452,13.9136,13.9794,4207800.0
2010-07-20 10:00:00,21.25,21.31,21.19,21.2,2667900.0,13.9794,14.0188,13.9399,13.9465,2667900.0
2010-07-20 10:10:00,21.2,21.3,21.17,21.28,2966200.0,13.9465,14.0123,13.9267,13.9991,2966200.0
2010-07-20 10:20:00,21.29,21.32,21.24,21.28,2204400.0,14.0057,14.0254,13.9728,13.9991,2204400.0
2010-07-20 10:30:00,21.28,21.37,21.25,21.34,1963300.0,13.9991,14.0583,13.9794,14.0386,1963300.0
2010-07-20 10:40:00,21.34,21.39,21.32,21.36,1500000.0,14.0386,14.0715,14.0254,14.0517,1500000.0
2010-07-20 10:50:00,21.37,21.38,21.29,21.31,1323000.0,14.0583,14.0649,14.0057,14.0188,1323000.0
2010-07-20 11:00:00,21.31,21.38,21.3,21.37,1593800.0,14.0188,14.0649,14.0123,14.0583,1593800.0
2010-07-20 11:10:00,21.38,21.41,21.36,21.41,1722000.0,14.0649,14.0846,14.0517,14.0846,1722000.0
2010-07-20 11:20:00,21.41,21.44,21.38,21.42,989700.0,14.0846,14.1044,14.0649,14.0912,989700.0
2010-07-20 11:30:00,21.42,21.43,21.3,21.3,1276500.0,14.0912,14.0978,14.0123,14.0123,1276500.0
2010-07-20 11:40:00,21.3,21.35,21.28,21.35,1355000.0,14.0123,14.0452,13.9991,14.0452,1355000.0
2010-07-20 11:50:00,21.34,21.38,21.3,21.36,1143100.0,14.0386,14.0649,14.0123,14.0517,1143100.0
2010-07-20 12:00:00,21.36,21.41,21.34,21.39,819700.0,14.0517,14.0846,14.0386,14.0715,819700.0
2010-07-20 12:10:00,21.4,21.4,21.29,21.3,1374800.0,14.0781,14.0781,14.0057,14.0123,1374800.0
2010-07-20 12:20:00,21.3,21.34,21.29,21.32,870200.0,14.0123,14.0386,14.0057,14.0254,870200.0
2010-07-20 12:30:00,21.32,21.37,21.32,21.32,634800.0,14.0254,14.0583,14.0254,14.0254,634800.0
2010-07-20 12:40:00,21.32,21.36,21.3,21.34,756900.0,14.0254,14.0517,14.0123,14.0386,756900.0
2010-07-20 12:50:00,21.34,21.37,21.34,21.36,491200.0,14.0386,14.0583,14.0386,14.0517,491200.0
2010-07-20 13:00:00,21.36,21.41,21.36,21.39,685500.0,14.0517,14.0846,14.0517,14.0715,685500.0
2010-07-20 13:10:00,21.4,21.4,21.34,21.37,530100.0,14.0781,14.0781,14.0386,14.0583,530100.0
2010-07-20 13:20:00,21.37,21.39,21.34,21.37,416600.0,14.0583,14.0715,14.0386,14.0583,416600.0
2010-07-20 13:30:00,21.37,21.46,21.36,21.46,1573400.0,14.0583,14.1175,14.0517,14.1175,1573400.0
2010-07-20 13:40:00,21.46,21.47,21.43,21.44,949300.0,14.1175,14.1241,14.0978,14.1044,949300.0
2010-07-20 13:50:00,21.45,21.59,21.44,21.58,2214100.0,14.1109,14.203,14.1044,14.1965,2214100.0
2010-07-20 14:00:00,21.58,21.59,21.54,21.57,1577400.0,14.1965,14.203,14.1702,14.1899,1577400.0
2010-07-20 14:10:00,21.58,21.58,21.5,21.56,1700700.0,14.1965,14.1965,14.1438,14.1833,1700700.0
2010-07-20 14:20:00,21.56,21.57,21.45,21.55,1315400.0,14.1833,14.1899,14.1109,14.1767,1315400.0
2010-07-20 14:30:00,21.56,21.58,21.54,21.57,1428800.0,14.1833,14.1965,14.1702,14.1899,1428800.0
2010-07-20 14:40:00,21.56,21.6,21.54,21.6,1267700.0,14.1833,14.2096,14.1702,14.2096,1267700.0
2010-07-20 14:50:00,21.6,21.63,21.55,21.56,1329000.0,14.2096,14.2294,14.1767,14.1833,1329000.0
2010-07-20 15:00:00,21.55,21.61,21.51,21.58,2073800.0,14.1767,14.2162,14.1504,14.1965,2073800.0
2010-07-20 15:10:00,21.58,21.64,21.57,21.61,1561800.0,14.1965,14.2359,14.1899,14.2162,1561800.0
2010-07-20 15:20:00,21.61,21.68,21.59,21.64,1414500.0,14.2162,14.2623,14.203,14.2359,1414500.0
2010-07-20 15:30:00,21.65,21.73,21.63,21.63,2471100.0,14.2425,14.2951,14.2294,14.2294,2471100.0
2010-07-20 15:40:00,21.64,21.67,21.6,21.67,2704600.0,14.2359,14.2557,14.2096,14.2557,2704600.0
2010-07-20 15:50:00,21.66,21.7,21.64,21.65,4533600.0,14.2491,14.2754,14.2359,14.2425,4533600.0
2010-07-21 09:30:00,21.55,21.65,21.36,21.36,3243600.0,14.1767,14.2425,14.0517,14.0517,3243600.0
2010-07-21 09:40:00,21.37,21.47,21.34,21.4,3886900.0,14.0583,14.1241,14.0386,14.0781,3886900.0
2010-07-21 09:50:00,21.4,21.42,21.29,21.34,2369600.0,14.0781,14.0912,14.0057,14.0386,2369600.0
2010-07-21 10:00:00,21.34,21.34,21.27,21.32,2300500.0,14.0386,14.0386,13.9925,14.0254,2300500.0
2010-07-21 10:10:00,21.32,21.38,21.31,21.35,1513100.0,14.0254,14.0649,14.0188,14.0452,1513100.0
2010-07-21 10:20:00,21.35,21.4,21.32,21.4,1467200.0,14.0452,14.0781,14.0254,14.0781,1467200.0
2010-07-21 10:30:00,21.39,21.44,21.35,21.39,2177100.0,14.0715,14.1044,14.0452,14.0715,2177100.0
2010-07-21 10:40:00,21.4,21.49,21.38,21.49,1494000.0,14.0781,14.1373,14.0649,14.1373,1494000.0
2010-07-21 10:50:00,21.49,21.5,21.43,21.45,1070600.0,14.1373,14.1438,14.0978,14.1109,1070600.0
2010-07-21 11:00:00,21.44,21.47,21.35,21.36,1433800.0,14.1044,14.1241,14.0452,14.0517,1433800.0
2010-07-21 11:10:00,21.36,21.37,21.32,21.35,2474400.0,14.0517,14.0583,14.0254,14.0452,2474400.0
2010-07-21 11:20:00,21.35,21.4,21.34,21.37,685200.0,14.0452,14.0781,14.0386,14.0583,685200.0
2010-07-21 11:30:00,21.38,21.41,21.34,21.4,830300.0,14.0649,14.0846,14.0386,14.0781,830300.0
2010-07-21 11:40:00,21.4,21.43,21.39,21.42,1161000.0,14.0781,14.0978,14.0715,14.0912,1161000.0
2010-07-21 11:50:00,21.42,21.49,21.38,21.49,977100.0,14.0912,14.1373,14.0649,14.1373,977100.0
2010-07-21 12:00:00,21.48,21.5,21.45,21.46,894200.0,14.1307,14.1438,14.1109,14.1175,894200.0
2010-07-21 12:10:00,21.46,21.49,21.44,21.46,804200.0,14.1175,14.1373,14.1044,14.1175,804200.0
2010-07-21 12:20:00,21.46,21.5,21.45,21.49,642700.0,14.1175,14.1438,14.1109,14.1373,642700.0
2010-07-21 12:30:00,21.49,21.57,21.48,21.56,912900.0,14.1373,14.1899,14.1307,14.1833,912900.0
2010-07-21 12:40:00,21.56,21.59,21.52,21.52,993400.0,14.1833,14.203,14.157,14.157,993400.0
2010-07-21 12:50:00,21.52,21.53,21.43,21.46,824900.0,14.157,14.1636,14.0978,14.1175,824900.0
2010-07-21 13:00:00,21.45,21.51,21.45,21.5,463700.0,14.1109,14.1504,14.1109,14.1438,463700.0
2010-07-21 13:10:00,21.51,21.54,21.49,21.52,582900.0,14.1504,14.1702,14.1373,14.157,582900.0
2010-07-21 13:20:00,21.51,21.55,21.51,21.54,915400.0,14.1504,14.1767,14.1504,14.1702,915400.0
2010-07-21 13:30:00,21.55,21.59,21.54,21.54,642100.0,14.1767,14.203,14.1702,14.1702,642100.0
2010-07-21 13:40:00,21.55,21.55,21.5,21.55,1764100.0,14.1767,14.1767,14.1438,14.1767,1764100.0
2010-07-21 13:50:00,21.54,21.64,21.54,21.59,857000.0,14.1702,14.2359,14.1702,14.203,857000.0
2010-07-21 14:00:00,21.59,21.6,21.45,21.47,1959700.0,14.203,14.2096,14.1109,14.1241,1959700.0
2010-07-21 14:10:00,21.47,21.48,21.33,21.37,3970500.0,14.1241,14.1307,14.032,14.0583,3970500.0
2010-07-21 14:20:00,21.37,21.41,21.33,21.39,3249800.0,14.0583,14.0846,14.032,14.0715,3249800.0
2010-07-21 14:30:00,21.39,21.4,21.24,21.3,4404200.0,14.0715,14.0781,13.9728,14.0123,4404200.0
2010-07-21 14:40:00,21.3,21.37,21.28,21.31,1293900.0,14.0123,14.0583,13.9991,14.0188,1293900.0
2010-07-21 14:50:00,21.31,21.34,21.2,21.23,2045100.0,14.0188,14.0386,13.9465,13.9662,2045100.0
2010-07-21 15:00:00,21.24,21.3,21.2,21.28,1106500.0,13.9728,14.0123,13.9465,13.9991,1106500.0
2010-07-21 15:10:00,21.28,21.35,21.23,21.24,2216900.0,13.9991,14.0452,13.9662,13.9728,2216900.0
2010-07-21 15:20:00,21.24,21.28,21.22,21.25,1939100.0,13.9728,13.9991,13.9596,13.9794,1939100.0
2010-07-21 15:30:00,21.24,21.3,21.23,21.25,1415700.0,13.9728,14.0123,13.9662,13.9794,1415700.0
2010-07-21 15:40:00,21.25,21.27,21.18,21.25,2674400.0,13.9794,13.9925,13.9333,13.9794,2674400.0
2010-07-21 15:50:00,21.26,21.28,21.19,21.26,4847900.0,13.986,13.9991,13.9399,13.986,4847900.0
2010-07-22 09:30:00,21.34,21.51,21.34,21.45,3786600.0,14.0386,14.1504,14.0386,14.1109,3786600.0
2010-07-22 09:40:00,21.45,21.57,21.44,21.53,3497100.0,14.1109,14.1899,14.1044,14.1636,3497100.0
2010-07-22 09:50:00,21.53,21.58,21.47,21.57,2292500.0,14.1636,14.1965,14.1241,14.1899,2292500.0
2010-07-22 10:00:00,21.57,21.79,21.56,21.78,4519100.0,14.1899,14.3346,14.1833,14.328,4519100.0
2010-07-22 10:10:00,21.78,21.85,21.72,21.74,3028600.0,14.328,14.3741,14.2886,14.3017,3028600.0
2010-07-22 10:20:00,21.73,21.78,21.73,21.77,1606200.0,14.2951,14.328,14.2951,14.3215,1606200.0
2010-07-22 10:30:00,21.78,21.8,21.75,21.77,2047400.0,14.328,14.3412,14.3083,14.3215,2047400.0
2010-07-22 10:40:00,21.77,21.82,21.76,21.78,3304400.0,14.3215,14.3544,14.3149,14.328,3304400.0
2010-07-22 10:50:00,21.78,21.89,21.77,21.86,3241900.0,14.328,14.4004,14.3215,14.3807,3241900.0
2010-07-22 11:00:00,21.86,21.88,21.84,21.85,1562100.0,14.3807,14.3938,14.3675,14.3741,1562100.0
2010-07-22 11:10:00,21.84,21.94,21.83,21.92,2290600.0,14.3675,14.4333,14.3609,14.4201,2290600.0
2010-07-22 11:20:00,21.92,21.98,21.92,21.94,2834700.0,14.4201,14.4596,14.4201,14.4333,2834700.0
2010-07-22 11:30:00,21.94,21.94,21.77,21.79,1581500.0,14.4333,14.4333,14.3215,14.3346,1581500.0
2010-07-22 11:40:00,21.79,21.82,21.78,21.79,995700.0,14.3346,14.3544,14.328,14.3346,995700.0
2010-07-22 11:50:00,21.78,21.8,21.74,21.77,936000.0,14.328,14.3412,14.3017,14.3215,936000.0
2010-07-22 12:00:00,21.78,21.78,21.65,21.68,2692900.0,14.328,14.328,14.2425,14.2623,2692900.0
2010-07-22 12:10:00,21.68,21.71,21.67,21.7,758300.0,14.2623,14.282,14.2557,14.2754,758300.0
2010-07-22 12:20:00,21.71,21.74,21.69,21.74,882400.0,14.282,14.3017,14.2688,14.3017,882400.0
2010-07-22 12:30:00,21.74,21.74,21.69,21.72,654800.0,14.3017,14.3017,14.2688,14.2886,654800.0
2010-07-22 12:40:00,21.72,21.72,21.7,21.71,413200.0,14.2886,14.2886,14.2754,14.282,413200.0
2010-07-22 12:50:00,21.72,21.75,21.7,21.75,1111500.0,14.2886,14.3083,14.2754,14.3083,1111500.0
2010-07-22 13:00:00,21.75,21.78,21.74,21.76,536100.0,14.3083,14.328,14.3017,14.3149,536100.0
2010-07-22 13:10:00,21.77,21.79,21.75,21.79,793300.0,14.3215,14.3346,14.3083,14.3346,793300.0
2010-07-22 13:20:00,21.79,21.8,21.77,21.78,577700.0,14.3346,14.3412,14.3215,14.328,577700.0
2010-07-22 13:30:00,21.77,21.79,21.75,21.77,442400.0,14.3215,14.3346,14.3083,14.3215,442400.0
2010-07-22 13:40:00,21.77,21.78,21.74,21.75,616700.0,14.3215,14.328,14.3017,14.3083,616700.0
2010-07-22 13:50:00,21.75,21.77,21.71,21.71,524300.0,14.3083,14.3215,14.282,14.282,524300.0
2010-07-22 14:00:00,21.72,21.76,21.71,21.75,544700.0,14.2886,14.3149,14.282,14.3083,544700.0
2010-07-22 14:10:00,21.75,21.79,21.73,21.75,555500.0,14.3083,14.3346,14.2951,14.3083,555500.0
2010-07-22 14:20:00,21.75,21.8,21.74,21.78,539300.0,14.3083,14.3412,14.3017,14.328,539300.0
2010-07-22 14:30:00,21.78,21.8,21.72,21.73,1327800.0,14.328,14.3412,14.2886,14.2951,1327800.0
2010-07-22 14:40:00,21.72,21.76,21.68,21.75,1740500.0,14.2886,14.3149,14.2623,14.3083,1740500.0
2010-07-22 14:50:00,21.76,21.8,21.75,21.8,942200.0,14.3149,14.3412,14.3083,14.3412,942200.0
2010-07-22 15:00:00,21.8,21.8,21.76,21.77,634700.0,14.3412,14.3412,14.3149,14.3215,634700.0
2010-07-22 15:10:00,21.77,21.85,21.76,21.84,1597200.0,14.3215,14.3741,14.3149,14.3675,1597200.0
2010-07-22 15:20:00,21.85,21.85,21.79,21.79,1810700.0,14.3741,14.3741,14.3346,14.3346,1810700.0
2010-07-22 15:30:00,21.8,21.8,21.65,21.7,2848700.0,14.3412,14.3412,14.2425,14.2754,2848700.0
2010-07-22 15:40:00,21.7,21.76,21.67,21.75,3639000.0,14.2754,14.3149,14.2557,14.3083,3639000.0
2010-07-22 15:50:00,21.74,21.79,21.71,21.79,4802800.0,14.3017,14.3346,14.282,14.3346,4802800.0
2010-07-23 09:30:00,21.64,21.66,21.51,21.59,2999900.0,14.2359,14.2491,14.1504,14.203,2999900.0
2010-07-23 09:40:00,21.59,21.66,21.54,21.55,1967100.0,14.203,14.2491,14.1702,14.1767,1967100.0
2010-07-23 09:50:00,21.55,21.59,21.48,21.49,1901500.0,14.1767,14.203,14.1307,14.1373,1901500.0
2010-07-23 10:00:00,21.49,21.55,21.47,21.55,1676300.0,14.1373,14.1767,14.1241,14.1767,1676300.0
2010-07-23 10:10:00,21.55,21.57,21.51,21.56,1595200.0,14.1767,14.1899,14.1504,14.1833,1595200.0
2010-07-23 10:20:00,21.56,21.6,21.54,21.59,1483500.0,14.1833,14.2096,14.1702,14.203,1483500.0
2010-07-23 10:30:00,21.59,21.6,21.55,21.58,1332900.0,14.203,14.2096,14.1767,14.1965,1332900.0
2010-07-23 10:40:00,21.58,21.62,21.55,21.62,2090000.0,14.1965,14.2228,14.1767,14.2228,2090000.0
2010-07-23 10:50:00,21.61,21.63,21.53,21.53,1866000.0,14.2162,14.2294,14.1636,14.1636,1866000.0
2010-07-23 11:00:00,21.53,21.58,21.53,21.55,958000.0,14.1636,14.1965,14.1636,14.1767,958000.0
2010-07-23 11:10:00,21.55,21.58,21.5,21.51,737300.0,14.1767,14.1965,14.1438,14.1504,737300.0
2010-07-23 11:20:00,21.52,21.57,21.48,21.57,940700.0,14.157,14.1899,14.1307,14.1899,940700.0
2010-07-23 11:30:00,21.56,21.57,21.49,21.5,873300.0,14.1833,14.1899,14.1373,14.1438,873300.0
2010-07-23 11:40:00,21.51,21.54,21.48,21.54,808700.0,14.1504,14.1702,14.1307,14.1702,808700.0
2010-07-23 11:50:00,21.54,21.58,21.52,21.54,744900.0,14.1702,14.1965,14.157,14.1702,744900.0
2010-07-23 12:00:00,21.55,21.63,21.49,21.52,3952200.0,14.1767,14.2294,14.1373,14.157,3952200.0
2010-07-23 12:10:00,21.51,21.53,21.45,21.52,1817000.0,14.1504,14.1636,14.1109,14.157,1817000.0
2010-07-23 12:20:00,21.53,21.53,21.46,21.46,1376500.0,14.1636,14.1636,14.1175,14.1175,1376500.0
2010-07-23 12:30:00,21.46,21.47,21.4,21.44,1633100.0,14.1175,14.1241,14.0781,14.1044,1633100.0
2010-07-23 12:40:00,21.44,21.44,21.33,21.39,2367800.0,14.1044,14.1044,14.032,14.0715,2367800.0
2010-07-23 12:50:00,21.38,21.49,21.38,21.48,1106200.0,14.0649,14.1373,14.0649,14.1307,1106200.0
2010-07-23 13:00:00,21.48,21.48,21.39,21.44,2582900.0,14.1307,14.1307,14.0715,14.1044,2582900.0
2010-07-23 13:10:00,21.44,21.53,21.43,21.51,835700.0,14.1044,14.1636,14.0978,14.1504,835700.0
2010-07-23 13:20:00,21.51,21.64,21.5,21.64,1801100.0,14.1504,14.2359,14.1438,14.2359,1801100.0
2010-07-23 13:30:00,21.63,21.69,21.62,21.63,1573900.0,14.2294,14.2688,14.2228,14.2294,1573900.0
2010-07-23 13:40:00,21.64,21.66,21.61,21.65,655000.0,14.2359,14.2491,14.2162,14.2425,655000.0
2010-07-23 13:50:00,21.66,21.71,21.64,21.65,872500.0,14.2491,14.282,14.2359,14.2425,872500.0
2010-07-23 14:00:00,21.66,21.72,21.64,21.71,1022100.0,14.2491,14.2886,14.2359,14.282,1022100.0
2010-07-23 14:10:00,21.7,21.71,21.65,21.68,972700.0,14.2754,14.282,14.2425,14.2623,972700.0
2010-07-23 14:20:00,21.68,21.68,21.58,21.63,1285000.0,14.2623,14.2623,14.1965,14.2294,1285000.0
2010-07-23 14:30:00,21.63,21.63,21.57,21.59,1670200.0,14.2294,14.2294,14.1899,14.203,1670200.0
2010-07-23 14:40:00,21.59,21.65,21.58,21.65,474200.0,14.203,14.2425,14.1965,14.2425,474200.0
2010-07-23 14:50:00,21.65,21.7,21.64,21.65,1195000.0,14.2425,14.2754,14.2359,14.2425,1195000.0
2010-07-23 15:00:00,21.66,21.7,21.65,21.69,980600.0,14.2491,14.2754,14.2425,14.2688,980600.0
2010-07-23 15:10:00,21.7,21.7,21.62,21.67,918000.0,14.2754,14.2754,14.2228,14.2557,918000.0
2010-07-23 15:20:00,21.67,21.7,21.63,21.64,1069100.0,14.2557,14.2754,14.2294,14.2359,1069100.0
2010-07-23 15:30:00,21.64,21.69,21.6,21.62,1196500.0,14.2359,14.2688,14.2096,14.2228,1196500.0
2010-07-23 15:40:00,21.61,21.63,21.52,21.61,2424500.0,14.2162,14.2294,14.157,14.2162,2424500.0
2010-07-23 15:50:00,21.61,21.69,21.6,21.69,3619200.0,14.2162,14.2688,14.2096,14.2688,3619200.0
2010-07-26 09:30:00,21.66,21.7,21.45,21.48,2426300.0,14.2491,14.2754,14.1109,14.1307,2426300.0
2010-07-26 09:40:00,21.47,21.55,21.41,21.49,2122500.0,14.1241,14.1767,14.0846,14.1373,2122500.0
2010-07-26 09:50:00,21.49,21.59,21.45,21.58,1703700.0,14.1373,14.203,14.1109,14.1965,1703700.0
2010-07-26 10:00:00,21.58,21.67,21.53,21.56,1861500.0,14.1965,14.2557,14.1636,14.1833,1861500.0
2010-07-26 10:10:00,21.57,21.65,21.56,21.6,1244200.0,14.1899,14.2425,14.1833,14.2096,1244200.0
2010-07-26 10:20:00,21.6,21.62,21.56,21.61,994000.0,14.2096,14.2228,14.1833,14.2162,994000.0
2010-07-26 10:30:00,21.62,21.64,21.55,21.63,1539000.0,14.2228,14.2359,14.1767,14.2294,1539000.0
2010-07-26 10:40:00,21.64,21.65,21.58,21.62,1040600.0,14.2359,14.2425,14.1965,14.2228,1040600.0
2010-07-26 10:50:00,21.61,21.63,21.58,21.62,942300.0,14.2162,14.2294,14.1965,14.2228,942300.0
2010-07-26 11:00:00,21.61,21.67,21.61,21.65,1068300.0,14.2162,14.2557,14.2162,14.2425,1068300.0
2010-07-26 11:10:00,21.66,21.74,21.65,21.73,1087900.0,14.2491,14.3017,14.2425,14.2951,1087900.0
2010-07-26 11:20:00,21.72,21.73,21.64,21.68,1315200.0,14.2886,14.2951,14.2359,14.2623,1315200.0
2010-07-26 11:30:00,21.69,21.69,21.65,21.65,1036800.0,14.2688,14.2688,14.2425,14.2425,1036800.0
2010-07-26 11:40:00,21.65,21.66,21.62,21.64,1355300.0,14.2425,14.2491,14.2228,14.2359,1355300.0
2010-07-26 11:50:00,21.64,21.66,21.6,21.6,947300.0,14.2359,14.2491,14.2096,14.2096,947300.0
2010-07-26 12:00:00,21.6,21.63,21.59,21.6,1164500.0,14.2096,14.2294,14.203,14.2096,1164500.0
2010-07-26 12:10:00,21.6,21.62,21.55,21.56,1253700.0,14.2096,14.2228,14.1767,14.1833,1253700.0
2010-07-26 12:20:00,21.57,21.62,21.56,21.61,636400.0,14.1899,14.2228,14.1833,14.2162,636400.0
2010-07-26 12:30:00,21.62,21.62,21.55,21.57,803400.0,14.2228,14.2228,14.1767,14.1899,803400.0
2010-07-26 12:40:00,21.57,21.6,21.54,21.57,599700.0,14.1899,14.2096,14.1702,14.1899,599700.0
2010-07-26 12:50:00,21.57,21.61,21.56,21.6,889100.0,14.1899,14.2162,14.1833,14.2096,889100.0
2010-07-26 13:00:00,21.6,21.61,21.55,21.57,632800.0,14.2096,14.2162,14.1767,14.1899,632800.0
2010-07-26 13:10:00,21.57,21.6,21.56,21.59,956300.0,14.1899,14.2096,14.1833,14.203,956300.0
2010-07-26 13:20:00,21.59,21.63,21.59,21.63,336700.0,14.203,14.2294,14.203,14.2294,336700.0
2010-07-26 13:30:00,21.63,21.65,21.6,21.6,592900.0,14.2294,14.2425,14.2096,14.2096,592900.0
2010-07-26 13:40:00,21.61,21.65,21.6,21.62,996300.0,14.2162,14.2425,14.2096,14.2228,996300.0
2010-07-26 13:50:00,21.63,21.65,21.61,21.63,472100.0,14.2294,14.2425,14.2162,14.2294,472100.0
2010-07-26 14:00:00,21.64,21.64,21.54,21.55,1130800.0,14.2359,14.2359,14.1702,14.1767,1130800.0
2010-07-26 14:10:00,21.55,21.56,21.54,21.55,1068800.0,14.1767,14.1833,14.1702,14.1767,1068800.0
2010-07-26 14:20:00,21.55,21.55,21.51,21.52,521600.0,14.1767,14.1767,14.1504,14.157,521600.0
2010-07-26 14:30:00,21.53,21.54,21.5,21.52,763800.0,14.1636,14.1702,14.1438,14.157,763800.0
2010-07-26 14:40:00,21.53,21.54,21.52,21.53,430300.0,14.1636,14.1702,14.157,14.1636,430300.0
2010-07-26 14:50:00,21.54,21.55,21.52,21.53,921100.0,14.1702,14.1767,14.157,14.1636,921100.0
2010-07-26 15:00:00,21.54,21.6,21.53,21.57,927100.0,14.1702,14.2096,14.1636,14.1899,927100.0
2010-07-26 15:10:00,21.57,21.59,21.56,21.58,755300.0,14.1899,14.203,14.1833,14.1965,755300.0
2010-07-26 15:20:00,21.58,21.64,21.56,21.63,1393900.0,14.1965,14.2359,14.1833,14.2294,1393900.0
2010-07-26 15:30:00,21.63,21.65,21.6,21.65,1266200.0,14.2294,14.2425,14.2096,14.2425,1266200.0
2010-07-26 15:40:00,21.65,21.69,21.64,21.66,1999700.0,14.2425,14.2688,14.2359,14.2491,1999700.0
2010-07-26 15:50:00,21.66,21.7,21.65,21.7,3352800.0,14.2491,14.2754,14.2425,14.2754,3352800.0
2010-07-27 09:30:00,21.68,21.74,21.64,21.68,3152300.0,14.2623,14.3017,14.2359,14.2623,3152300.0
2010-07-27 09:40:00,21.68,21.69,21.51,21.52,3800400.0,14.2623,14.2688,14.1504,14.157,3800400.0
2010-07-27 09:50:00,21.51,21.52,21.44,21.45,3747300.0,14.1504,14.157,14.1044,14.1109,3747300.0
2010-07-27 10:00:00,21.45,21.56,21.43,21.46,2722500.0,14.1109,14.1833,14.0978,14.1175,2722500.0
2010-07-27 10:10:00,21.45,21.49,21.39,21.47,3003200.0,14.1109,14.1373,14.0715,14.1241,3003200.0
2010-07-27 10:20:00,21.47,21.54,21.46,21.54,1889200.0,14.1241,14.1702,14.1175,14.1702,1889200.0
2010-07-27 10:30:00,21.53,21.54,21.51,21.52,989800.0,14.1636,14.1702,14.1504,14.157,989800.0
2010-07-27 10:40:00,21.52,21.55,21.48,21.5,1202100.0,14.157,14.1767,14.1307,14.1438,1202100.0
2010-07-27 10:50:00,21.5,21.51,21.46,21.5,1533000.0,14.1438,14.1504,14.1175,14.1438,1533000.0
2010-07-27 11:00:00,21.5,21.53,21.48,21.53,1022000.0,14.1438,14.1636,14.1307,14.1636,1022000.0
2010-07-27 11:10:00,21.52,21.53,21.48,21.49,1081900.0,14.157,14.1636,14.1307,14.1373,1081900.0
2010-07-27 11:20:00,21.49,21.54,21.48,21.5,1345900.0,14.1373,14.1702,14.1307,14.1438,1345900.0
2010-07-27 11:30:00,21.5,21.54,21.49,21.54,592900.0,14.1438,14.1702,14.1373,14.1702,592900.0
2010-07-27 11:40:00,21.54,21.54,21.48,21.49,832700.0,14.1702,14.1702,14.1307,14.1373,832700.0
2010-07-27 11:50:00,21.49,21.53,21.49,21.52,923600.0,14.1373,14.1636,14.1373,14.157,923600.0
2010-07-27 12:00:00,21.52,21.53,21.5,21.53,726000.0,14.157,14.1636,14.1438,14.1636,726000.0
2010-07-27 12:10:00,21.53,21.58,21.52,21.58,776400.0,14.1636,14.1965,14.157,14.1965,776400.0
2010-07-27 12:20:00,21.58,21.58,21.56,21.58,449200.0,14.1965,14.1965,14.1833,14.1965,449200.0
2010-07-27 12:30:00,21.58,21.58,21.54,21.56,473400.0,14.1965,14.1965,14.1702,14.1833,473400.0
2010-07-27 12:40:00,21.56,21.6,21.53,21.53,645900.0,14.1833,14.2096,14.1636,14.1636,645900.0
2010-07-27 12:50:00,21.53,21.56,21.53,21.54,889900.0,14.1636,14.1833,14.1636,14.1702,889900.0
2010-07-27 13:00:00,21.55,21.58,21.53,21.56,452800.0,14.1767,14.1965,14.1636,14.1833,452800.0
2010-07-27 13:10:00,21.56,21.58,21.54,21.55,621200.0,14.1833,14.1965,14.1702,14.1767,621200.0
2010-07-27 13:20:00,21.56,21.58,21.53,21.53,786600.0,14.1833,14.1965,14.1636,14.1636,786600.0
2010-07-27 13:30:00,21.53,21.57,21.53,21.57,992300.0,14.1636,14.1899,14.1636,14.1899,992300.0
2010-07-27 13:40:00,21.56,21.65,21.56,21.64,1149000.0,14.1833,14.2425,14.1833,14.2359,1149000.0
2010-07-27 13:50:00,21.64,21.68,21.61,21.66,1035800.0,14.2359,14.2623,14.2162,14.2491,1035800.0
2010-07-27 14:00:00,21.66,21.67,21.61,21.66,755300.0,14.2491,14.2557,14.2162,14.2491,755300.0
2010-07-27 14:10:00,21.67,21.7,21.61,21.69,1086800.0,14.2557,14.2754,14.2162,14.2688,1086800.0
2010-07-27 14:20:00,21.69,21.7,21.64,21.67,628000.0,14.2688,14.2754,14.2359,14.2557,628000.0
2010-07-27 14:30:00,21.67,21.68,21.65,21.67,621200.0,14.2557,14.2623,14.2425,14.2557,621200.0
2010-07-27 14:40:00,21.67,21.68,21.64,21.67,548300.0,14.2557,14.2623,14.2359,14.2557,548300.0
2010-07-27 14:50:00,21.67,21.68,21.58,21.64,782100.0,14.2557,14.2623,14.1965,14.2359,782100.0
2010-07-27 15:00:00,21.64,21.67,21.62,21.65,956900.0,14.2359,14.2557,14.2228,14.2425,956900.0
2010-07-27 15:10:00,21.66,21.66,21.61,21.66,844600.0,14.2491,14.2491,14.2162,14.2491,844600.0
2010-07-27 15:20:00,21.66,21.69,21.65,21.69,1141800.0,14.2491,14.2688,14.2425,14.2688,1141800.0
2010-07-27 15:30:00,21.68,21.69,21.64,21.65,874000.0,14.2623,14.2688,14.2359,14.2425,874000.0
2010-07-27 15:40:00,21.65,21.66,21.59,21.6,2187600.0,14.2425,14.2491,14.203,14.2096,2187600.0
2010-07-27 15:50:00,21.61,21.62,21.57,21.58,3045300.0,14.2162,14.2228,14.1899,14.1965,3045300.0
2010-07-28 09:30:00,21.64,21.69,21.53,21.61,1774300.0,14.2359,14.2688,14.1636,14.2162,1774300.0
2010-07-28 09:40:00,21.61,21.63,21.5,21.53,1873300.0,14.2162,14.2294,14.1438,14.1636,1873300.0
2010-07-28 09:50:00,21.53,21.59,21.51,21.58,1562500.0,14.1636,14.203,14.1504,14.1965,1562500.0
2010-07-28 10:00:00,21.59,21.68,21.53,21.54,2014200.0,14.203,14.2623,14.1636,14.1702,2014200.0
2010-07-28 10:10:00,21.54,21.59,21.51,21.56,1030300.0,14.1702,14.203,14.1504,14.1833,1030300.0
2010-07-28 10:20:00,21.56,21.57,21.5,21.56,1010700.0,14.1833,14.1899,14.1438,14.1833,1010700.0
2010-07-28 10:30:00,21.56,21.57,21.51,21.54,1461500.0,14.1833,14.1899,14.1504,14.1702,1461500.0
2010-07-28 10:40:00,21.55,21.62,21.53,21.58,1088500.0,14.1767,14.2228,14.1636,14.1965,1088500.0
2010-07-28 10:50:00,21.57,21.63,21.56,21.58,1140200.0,14.1899,14.2294,14.1833,14.1965,1140200.0
2010-07-28 11:00:00,21.59,21.6,21.5,21.51,1339700.0,14.203,14.2096,14.1438,14.1504,1339700.0
2010-07-28 11:10:00,21.51,21.54,21.49,21.5,914500.0,14.1504,14.1702,14.1373,14.1438,914500.0
2010-07-28 11:20:00,21.49,21.57,21.48,21.53,1798900.0,14.1373,14.1899,14.1307,14.1636,1798900.0
2010-07-28 11:30:00,21.52,21.55,21.49,21.53,1072100.0,14.157,14.1767,14.1373,14.1636,1072100.0
2010-07-28 11:40:00,21.54,21.54,21.46,21.46,1321700.0,14.1702,14.1702,14.1175,14.1175,1321700.0
2010-07-28 11:50:00,21.46,21.53,21.45,21.5,1136200.0,14.1175,14.1636,14.1109,14.1438,1136200.0
2010-07-28 12:00:00,21.5,21.53,21.49,21.51,438800.0,14.1438,14.1636,14.1373,14.1504,438800.0
2010-07-28 12:10:00,21.51,21.54,21.49,21.53,618800.0,14.1504,14.1702,14.1373,14.1636,618800.0
2010-07-28 12:20:00,21.53,21.54,21.5,21.5,351100.0,14.1636,14.1702,14.1438,14.1438,351100.0
2010-07-28 12:30:00,21.51,21.52,21.5,21.51,389900.0,14.1504,14.157,14.1438,14.1504,389900.0
2010-07-28 12:40:00,21.5,21.54,21.5,21.51,390700.0,14.1438,14.1702,14.1438,14.1504,390700.0
2010-07-28 12:50:00,21.51,21.55,21.49,21.55,717200.0,14.1504,14.1767,14.1373,14.1767,717200.0
2010-07-28 13:00:00,21.55,21.58,21.5,21.54,547000.0,14.1767,14.1965,14.1438,14.1702,547000.0
2010-07-28 13:10:00,21.54,21.55,21.5,21.5,352900.0,14.1702,14.1767,14.1438,14.1438,352900.0
2010-07-28 13:20:00,21.5,21.51,21.45,21.46,1141800.0,14.1438,14.1504,14.1109,14.1175,1141800.0
2010-07-28 13:30:00,21.47,21.48,21.43,21.46,837200.0,14.1241,14.1307,14.0978,14.1175,837200.0
2010-07-28 13:40:00,21.47,21.47,21.42,21.43,640500.0,14.1241,14.1241,14.0912,14.0978,640500.0
2010-07-28 13:50:00,21.44,21.48,21.43,21.45,472500.0,14.1044,14.1307,14.0978,14.1109,472500.0
2010-07-28 14:00:00,21.45,21.5,21.42,21.49,729400.0,14.1109,14.1438,14.0912,14.1373,729400.0
2010-07-28 14:10:00,21.48,21.49,21.4,21.41,962900.0,14.1307,14.1373,14.0781,14.0846,962900.0
2010-07-28 14:20:00,21.4,21.45,21.38,21.44,880400.0,14.0781,14.1109,14.0649,14.1044,880400.0
2010-07-28 14:30:00,21.44,21.47,21.42,21.44,702400.0,14.1044,14.1241,14.0912,14.1044,702400.0
2010-07-28 14:40:00,21.45,21.46,21.41,21.42,2009000.0,14.1109,14.1175,14.0846,14.0912,2009000.0
2010-07-28 14:50:00,21.41,21.46,21.39,21.41,872800.0,14.0846,14.1175,14.0715,14.0846,872800.0
2010-07-28 15:00:00,21.4,21.41,21.33,21.35,1161700.0,14.0781,14.0846,14.032,14.0452,1161700.0
2010-07-28 15:10:00,21.35,21.35,21.3,21.31,1642100.0,14.0452,14.0452,14.0123,14.0188,1642100.0
2010-07-28 15:20:00,21.31,21.32,21.29,21.3,2348100.0,14.0188,14.0254,14.0057,14.0123,2348100.0
2010-07-28 15:30:00,21.3,21.34,21.29,21.3,1349000.0,14.0123,14.0386,14.0057,14.0123,1349000.0
2010-07-28 15:40:00,21.29,21.32,21.29,21.32,1688300.0,14.0057,14.0254,14.0057,14.0254,1688300.0
2010-07-28 15:50:00,21.32,21.38,21.3,21.33,4464800.0,14.0254,14.0649,14.0123,14.032,4464800.0
2010-07-29 09:30:00,21.39,21.48,21.31,21.37,3427800.0,14.0715,14.1307,14.0188,14.0583,3427800.0
2010-07-29 09:40:00,21.37,21.39,21.21,21.23,2234500.0,14.0583,14.0715,13.9531,13.9662,2234500.0
2010-07-29 09:50:00,21.23,21.23,21.11,21.13,3658100.0,13.9662,13.9662,13.8873,13.9004,3658100.0
2010-07-29 10:00:00,21.13,21.15,20.98,21.03,6958000.0,13.9004,13.9136,13.8018,13.8346,6958000.0
2010-07-29 10:10:00,21.02,21.15,21.02,21.14,2077400.0,13.8281,13.9136,13.8281,13.907,2077400.0
2010-07-29 10:20:00,21.13,21.14,21.05,21.11,1530100.0,13.9004,13.907,13.8478,13.8873,1530100.0
2010-07-29 10:30:00,21.1,21.16,21.04,21.1,1978500.0,13.8807,13.9202,13.8412,13.8807,1978500.0
2010-07-29 10:40:00,21.1,21.11,21.05,21.1,1153800.0,13.8807,13.8873,13.8478,13.8807,1153800.0
2010-07-29 10:50:00,21.1,21.18,21.09,21.16,1421500.0,13.8807,13.9333,13.8741,13.9202,1421500.0
2010-07-29 11:00:00,21.16,21.16,21.04,21.09,1975800.0,13.9202,13.9202,13.8412,13.8741,1975800.0
2010-07-29 11:10:00,21.08,21.1,21.03,21.03,1593700.0,13.8675,13.8807,13.8346,13.8346,1593700.0
2010-07-29 11:20:00,21.03,21.04,20.92,20.93,4234300.0,13.8346,13.8412,13.7623,13.7689,4234300.0
2010-07-29 11:30:00,20.94,20.94,20.84,20.87,3459900.0,13.7754,13.7754,13.7097,13.7294,3459900.0
2010-07-29 11:40:00,20.86,20.9,20.83,20.88,1881800.0,13.7228,13.7491,13.7031,13.736,1881800.0
2010-07-29 11:50:00,20.88,20.9,20.81,20.85,1131800.0,13.736,13.7491,13.6899,13.7162,1131800.0
2010-07-29 12:00:00,20.84,20.85,20.76,20.83,2100100.0,13.7097,13.7162,13.657,13.7031,2100100.0
2010-07-29 12:10:00,20.83,20.91,20.83,20.89,1765900.0,13.7031,13.7557,13.7031,13.7425,1765900.0
2010-07-29 12:20:00,20.9,20.9,20.85,20.89,781900.0,13.7491,13.7491,13.7162,13.7425,781900.0
2010-07-29 12:30:00,20.88,20.93,20.84,20.85,2203000.0,13.736,13.7689,13.7097,13.7162,2203000.0
2010-07-29 12:40:00,20.85,20.88,20.8,20.81,1105700.0,13.7162,13.736,13.6833,13.6899,1105700.0
2010-07-29 12:50:00,20.81,20.91,20.8,20.91,1080600.0,13.6899,13.7557,13.6833,13.7557,1080600.0
2010-07-29 13:00:00,20.91,20.97,20.9,20.95,1667600.0,13.7557,13.7952,13.7491,13.782,1667600.0
2010-07-29 13:10:00,20.94,20.99,20.93,20.98,826700.0,13.7754,13.8083,13.7689,13.8018,826700.0
2010-07-29 13:20:00,20.98,21.01,20.97,21.01,1011100.0,13.8018,13.8215,13.7952,13.8215,1011100.0
2010-07-29 13:30:00,21.01,21.04,20.99,21.0,1268600.0,13.8215,13.8412,13.8083,13.8149,1268600.0
2010-07-29 13:40:00,20.99,21.01,20.95,20.98,1060700.0,13.8083,13.8215,13.782,13.8018,1060700.0
2010-07-29 13:50:00,20.98,21.0,20.92,20.93,979900.0,13.8018,13.8149,13.7623,13.7689,979900.0
2010-07-29 14:00:00,20.93,20.95,20.9,20.91,887600.0,13.7689,13.782,13.7491,13.7557,887600.0
2010-07-29 14:10:00,20.91,21.0,20.9,21.0,842500.0,13.7557,13.8149,13.7491,13.8149,842500.0
2010-07-29 14:20:00,21.0,21.04,20.98,21.04,1178700.0,13.8149,13.8412,13.8018,13.8412,1178700.0
2010-07-29 14:30:00,21.04,21.08,21.0,21.06,1169200.0,13.8412,13.8675,13.8149,13.8544,1169200.0
2010-07-29 14:40:00,21.07,21.12,21.06,21.1,1471000.0,13.861,13.8939,13.8544,13.8807,1471000.0
2010-07-29 14:50:00,21.11,21.13,21.06,21.09,947800.0,13.8873,13.9004,13.8544,13.8741,947800.0
2010-07-29 15:00:00,21.09,21.12,21.07,21.1,1780100.0,13.8741,13.8939,13.861,13.8807,1780100.0
2010-07-29 15:10:00,21.1,21.19,21.09,21.18,1631800.0,13.8807,13.9399,13.8741,13.9333,1631800.0
2010-07-29 15:20:00,21.18,21.18,21.15,21.16,1387900.0,13.9333,13.9333,13.9136,13.9202,1387900.0
2010-07-29 15:30:00,21.16,21.16,21.08,21.09,1568400.0,13.9202,13.9202,13.8675,13.8741,1568400.0
2010-07-29 15:40:00,21.09,21.1,20.98,20.99,3223400.0,13.8741,13.8807,13.8018,13.8083,3223400.0
2010-07-29 15:50:00,21.0,21.09,20.99,21.03,3234500.0,13.8149,13.8741,13.8083,13.8346,3234500.0
2010-07-30 09:30:00,20.78,20.8,20.58,20.59,4436000.0,13.6702,13.6833,13.5386,13.5452,4436000.0
2010-07-30 09:40:00,20.58,20.7,20.58,20.64,3762800.0,13.5386,13.6176,13.5386,13.5781,3762800.0
2010-07-30 09:50:00,20.64,20.72,20.59,20.64,3115900.0,13.5781,13.6307,13.5452,13.5781,3115900.0
2010-07-30 10:00:00,20.65,20.81,20.64,20.75,2534800.0,13.5847,13.6899,13.5781,13.6504,2534800.0
2010-07-30 10:10:00,20.75,20.76,20.67,20.68,2023500.0,13.6504,13.657,13.5978,13.6044,2023500.0
2010-07-30 10:20:00,20.68,20.82,20.67,20.82,1338600.0,13.6044,13.6965,13.5978,13.6965,1338600.0
2010-07-30 10:30:00,20.82,20.88,20.8,20.82,1510200.0,13.6965,13.736,13.6833,13.6965,1510200.0
2010-07-30 10:40:00,20.83,20.92,20.82,20.89,2265300.0,13.7031,13.7623,13.6965,13.7425,2265300.0
2010-07-30 10:50:00,20.89,20.89,20.78,20.79,1443800.0,13.7425,13.7425,13.6702,13.6768,1443800.0
2010-07-30 11:00:00,20.79,20.82,20.75,20.8,1154600.0,13.6768,13.6965,13.6504,13.6833,1154600.0
2010-07-30 11:10:00,20.8,20.8,20.73,20.76,1824900.0,13.6833,13.6833,13.6373,13.657,1824900.0
2010-07-30 11:20:00,20.77,20.79,20.74,20.75,993100.0,13.6636,13.6768,13.6439,13.6504,993100.0
2010-07-30 11:30:00,20.75,20.79,20.71,20.75,1616500.0,13.6504,13.6768,13.6241,13.6504,1616500.0
2010-07-30 11:40:00,20.75,20.77,20.7,20.71,676100.0,13.6504,13.6636,13.6176,13.6241,676100.0
2010-07-30 11:50:00,20.72,20.81,20.7,20.81,1361600.0,13.6307,13.6899,13.6176,13.6899,1361600.0
2010-07-30 12:00:00,20.82,20.83,20.77,20.81,778900.0,13.6965,13.7031,13.6636,13.6899,778900.0
2010-07-30 12:10:00,20.8,20.8,20.73,20.75,1006400.0,13.6833,13.6833,13.6373,13.6504,1006400.0
2010-07-30 12:20:00,20.76,20.8,20.75,20.78,505400.0,13.657,13.6833,13.6504,13.6702,505400.0
2010-07-30 12:30:00,20.78,20.8,20.77,20.8,659200.0,13.6702,13.6833,13.6636,13.6833,659200.0
2010-07-30 12:40:00,20.8,20.87,20.79,20.84,1336800.0,13.6833,13.7294,13.6768,13.7097,1336800.0
2010-07-30 12:50:00,20.85,20.85,20.76,20.78,1073700.0,13.7162,13.7162,13.657,13.6702,1073700.0
2010-07-30 13:00:00,20.77,20.79,20.75,20.75,507500.0,13.6636,13.6768,13.6504,13.6504,507500.0
2010-07-30 13:10:00,20.75,20.75,20.67,20.68,1262400.0,13.6504,13.6504,13.5978,13.6044,1262400.0
2010-07-30 13:20:00,20.69,20.7,20.65,20.68,875700.0,13.611,13.6176,13.5847,13.6044,875700.0
2010-07-30 13:30:00,20.68,20.69,20.6,20.63,1540500.0,13.6044,13.611,13.5518,13.5715,1540500.0
2010-07-30 13:40:00,20.63,20.65,20.63,20.64,537800.0,13.5715,13.5847,13.5715,13.5781,537800.0
2010-07-30 13:50:00,20.64,20.65,20.59,20.61,741500.0,13.5781,13.5847,13.5452,13.5583,741500.0
2010-07-30 14:00:00,20.61,20.66,20.6,20.65,975200.0,13.5583,13.5912,13.5518,13.5847,975200.0
2010-07-30 14:10:00,20.66,20.75,20.65,20.74,904700.0,13.5912,13.6504,13.5847,13.6439,904700.0
2010-07-30 14:20:00,20.74,20.76,20.67,20.7,845200.0,13.6439,13.657,13.5978,13.6176,845200.0
2010-07-30 14:30:00,20.7,20.71,20.65,20.67,654400.0,13.6176,13.6241,13.5847,13.5978,654400.0
2010-07-30 14:40:00,20.66,20.72,20.66,20.69,601800.0,13.5912,13.6307,13.5912,13.611,601800.0
2010-07-30 14:50:00,20.69,20.71,20.65,20.66,625900.0,13.611,13.6241,13.5847,13.5912,625900.0
2010-07-30 15:00:00,20.67,20.73,20.65,20.73,805500.0,13.5978,13.6373,13.5847,13.6373,805500.0
2010-07-30 15:10:00,20.73,20.82,20.72,20.76,1880800.0,13.6373,13.6965,13.6307,13.657,1880800.0
2010-07-30 15:20:00,20.75,20.82,20.74,20.75,2249800.0,13.6504,13.6965,13.6439,13.6504,2249800.0
2010-07-30 15:30:00,20.75,20.79,20.73,20.75,2484300.0,13.6504,13.6768,13.6373,13.6504,2484300.0
2010-07-30 15:40:00,20.75,20.76,20.68,20.69,2842000.0,13.6504,13.657,13.6044,13.611,2842000.0
2010-07-30 15:50:00,20.68,20.71,20.6,20.6,6583400.0,13.6044,13.6241,13.5518,13.5518,6583400.0
2010-08-02 09:30:00,20.9,20.95,20.73,20.82,3380700.0,13.7491,13.782,13.6373,13.6965,3380700.0
2010-08-02 09:40:00,20.82,20.89,20.81,20.87,2033600.0,13.6965,13.7425,13.6899,13.7294,2033600.0
2010-08-02 09:50:00,20.88,20.99,20.87,20.99,2245700.0,13.736,13.8083,13.7294,13.8083,2245700.0
2010-08-02 10:00:00,20.99,21.12,20.97,21.01,3417300.0,13.8083,13.8939,13.7952,13.8215,3417300.0
2010-08-02 10:10:00,21.01,21.05,21.0,21.02,1963500.0,13.8215,13.8478,13.8149,13.8281,1963500.0
2010-08-02 10:20:00,21.02,21.08,20.99,21.06,2665200.0,13.8281,13.8675,13.8083,13.8544,2665200.0
2010-08-02 10:30:00,21.06,21.15,21.05,21.05,2184600.0,13.8544,13.9136,13.8478,13.8478,2184600.0
2010-08-02 10:40:00,21.05,21.14,21.04,21.07,1683400.0,13.8478,13.907,13.8412,13.861,1683400.0
2010-08-02 10:50:00,21.08,21.14,21.07,21.1,1229200.0,13.8675,13.907,13.861,13.8807,1229200.0
2010-08-02 11:00:00,21.11,21.15,21.09,21.14,801000.0,13.8873,13.9136,13.8741,13.907,801000.0
2010-08-02 11:10:00,21.14,21.19,21.11,21.18,1209700.0,13.907,13.9399,13.8873,13.9333,1209700.0
2010-08-02 11:20:00,21.18,21.19,21.15,21.18,1417800.0,13.9333,13.9399,13.9136,13.9333,1417800.0
2010-08-02 11:30:00,21.19,21.24,21.18,21.22,1361200.0,13.9399,13.9728,13.9333,13.9596,1361200.0
2010-08-02 11:40:00,21.22,21.25,21.21,21.24,859700.0,13.9596,13.9794,13.9531,13.9728,859700.0
2010-08-02 11:50:00,21.24,21.25,21.22,21.23,754800.0,13.9728,13.9794,13.9596,13.9662,754800.0
2010-08-02 12:00:00,21.23,21.24,21.22,21.22,578300.0,13.9662,13.9728,13.9596,13.9596,578300.0
2010-08-02 12:10:00,21.22,21.23,21.2,21.21,672500.0,13.9596,13.9662,13.9465,13.9531,672500.0
2010-08-02 12:20:00,21.2,21.21,21.16,21.16,392000.0,13.9465,13.9531,13.9202,13.9202,392000.0
2010-08-02 12:30:00,21.16,21.18,21.13,21.13,653500.0,13.9202,13.9333,13.9004,13.9004,653500.0
2010-08-02 12:40:00,21.14,21.15,21.12,21.12,437900.0,13.907,13.9136,13.8939,13.8939,437900.0
2010-08-02 12:50:00,21.12,21.18,21.12,21.17,745000.0,13.8939,13.9333,13.8939,13.9267,745000.0
2010-08-02 13:00:00,21.17,21.25,21.16,21.24,1261300.0,13.9267,13.9794,13.9202,13.9728,1261300.0
2010-08-02 13:10:00,21.23,21.25,21.23,21.24,261800.0,13.9662,13.9794,13.9662,13.9728,261800.0
2010-08-02 13:20:00,21.24,21.25,21.23,21.24,335100.0,13.9728,13.9794,13.9662,13.9728,335100.0
2010-08-02 13:30:00,21.23,21.24,21.18,21.21,748700.0,13.9662,13.9728,13.9333,13.9531,748700.0
2010-08-02 13:40:00,21.22,21.24,21.21,21.21,481200.0,13.9596,13.9728,13.9531,13.9531,481200.0
2010-08-02 13:50:00,21.2,21.23,21.2,21.22,213400.0,13.9465,13.9662,13.9465,13.9596,213400.0
2010-08-02 14:00:00,21.23,21.23,21.2,21.21,350800.0,13.9662,13.9662,13.9465,13.9531,350800.0
2010-08-02 14:10:00,21.2,21.26,21.2,21.24,696700.0,13.9465,13.986,13.9465,13.9728,696700.0
2010-08-02 14:20:00,21.23,21.24,21.2,21.21,447900.0,13.9662,13.9728,13.9465,13.9531,447900.0
2010-08-02 14:30:00,21.22,21.25,21.17,21.25,1431000.0,13.9596,13.9794,13.9267,13.9794,1431000.0
2010-08-02 14:40:00,21.26,21.28,21.23,21.24,742300.0,13.986,13.9991,13.9662,13.9728,742300.0
2010-08-02 14:50:00,21.24,21.26,21.22,21.25,609100.0,13.9728,13.986,13.9596,13.9794,609100.0
2010-08-02 15:00:00,21.26,21.27,21.21,21.24,547400.0,13.986,13.9925,13.9531,13.9728,547400.0
2010-08-02 15:10:00,21.23,21.25,21.22,21.25,502100.0,13.9662,13.9794,13.9596,13.9794,502100.0
2010-08-02 15:20:00,21.25,21.26,21.22,21.23,771800.0,13.9794,13.986,13.9596,13.9662,771800.0
2010-08-02 15:30:00,21.23,21.24,21.19,21.2,1156300.0,13.9662,13.9728,13.9399,13.9465,1156300.0
2010-08-02 15:40:00,21.2,21.22,21.18,21.19,1963400.0,13.9465,13.9596,13.9333,13.9399,1963400.0
2010-08-02 15:50:00,21.2,21.21,21.12,21.14,3385600.0,13.9465,13.9531,13.8939,13.907,3385600.0
2010-08-03 09:30:00,21.0,21.03,20.79,20.83,5115800.0,13.8149,13.8346,13.6768,13.7031,5115800.0
2010-08-03 09:40:00,20.82,20.87,20.75,20.84,2627800.0,13.6965,13.7294,13.6504,13.7097,2627800.0
2010-08-03 09:50:00,20.84,20.85,20.75,20.81,2416500.0,13.7097,13.7162,13.6504,13.6899,2416500.0
2010-08-03 10:00:00,20.81,20.81,20.71,20.77,2235600.0,13.6899,13.6899,13.6241,13.6636,2235600.0
2010-08-03 10:10:00,20.77,20.77,20.73,20.75,1992100.0,13.6636,13.6636,13.6373,13.6504,1992100.0
2010-08-03 10:20:00,20.76,20.8,20.73,20.75,1733900.0,13.657,13.6833,13.6373,13.6504,1733900.0
2010-08-03 10:30:00,20.76,20.79,20.74,20.77,1550100.0,13.657,13.6768,13.6439,13.6636,1550100.0
2010-08-03 10:40:00,20.77,20.82,20.76,20.8,2153900.0,13.6636,13.6965,13.657,13.6833,2153900.0
2010-08-03 10:50:00,20.8,20.82,20.78,20.81,948200.0,13.6833,13.6965,13.6702,13.6899,948200.0
2010-08-03 11:00:00,20.81,20.81,20.77,20.8,1271100.0,13.6899,13.6899,13.6636,13.6833,1271100.0
2010-08-03 11:10:00,20.8,20.85,20.79,20.83,1403500.0,13.6833,13.7162,13.6768,13.7031,1403500.0
2010-08-03 11:20:00,20.84,20.86,20.79,20.8,1564700.0,13.7097,13.7228,13.6768,13.6833,1564700.0
2010-08-03 11:30:00,20.8,20.83,20.79,20.82,1070900.0,13.6833,13.7031,13.6768,13.6965,1070900.0
2010-08-03 11:40:00,20.82,20.85,20.82,20.84,995900.0,13.6965,13.7162,13.6965,13.7097,995900.0
2010-08-03 11:50:00,20.85,20.88,20.84,20.85,1676400.0,13.7162,13.736,13.7097,13.7162,1676400.0
2010-08-03 12:00:00,20.85,20.86,20.81,20.83,1246700.0,13.7162,13.7228,13.6899,13.7031,1246700.0
2010-08-03 12:10:00,20.84,20.85,20.81,20.81,732800.0,13.7097,13.7162,13.6899,13.6899,732800.0
2010-08-03 12:20:00,20.82,20.84,20.79,20.8,1020500.0,13.6965,13.7097,13.6768,13.6833,1020500.0
2010-08-03 12:30:00,20.8,20.81,20.75,20.8,1368700.0,13.6833,13.6899,13.6504,13.6833,1368700.0
2010-08-03 12:40:00,20.8,20.81,20.77,20.78,825800.0,13.6833,13.6899,13.6636,13.6702,825800.0
2010-08-03 12:50:00,20.78,20.79,20.76,20.77,558700.0,13.6702,13.6768,13.657,13.6636,558700.0
2010-08-03 13:00:00,20.77,20.78,20.74,20.74,2972900.0,13.6636,13.6702,13.6439,13.6439,2972900.0
2010-08-03 13:10:00,20.75,20.78,20.74,20.78,660800.0,13.6504,13.6702,13.6439,13.6702,660800.0
2010-08-03 13:20:00,20.78,20.8,20.76,20.78,1148400.0,13.6702,13.6833,13.657,13.6702,1148400.0
2010-08-03 13:30:00,20.77,20.79,20.77,20.77,838200.0,13.6636,13.6768,13.6636,13.6636,838200.0
2010-08-03 13:40:00,20.77,20.78,20.76,20.76,748000.0,13.6636,13.6702,13.657,13.657,748000.0
2010-08-03 13:50:00,20.77,20.8,20.75,20.77,1348900.0,13.6636,13.6833,13.6504,13.6636,1348900.0
2010-08-03 14:00:00,20.76,20.78,20.75,20.77,856400.0,13.657,13.6702,13.6504,13.6636,856400.0
2010-08-03 14:10:00,20.78,20.8,20.77,20.78,560500.0,13.6702,13.6833,13.6636,13.6702,560500.0
2010-08-03 14:20:00,20.78,20.79,20.76,20.76,327600.0,13.6702,13.6768,13.657,13.657,327600.0
2010-08-03 14:30:00,20.76,20.79,20.76,20.78,430200.0,13.657,13.6768,13.657,13.6702,430200.0
2010-08-03 14:40:00,20.79,20.79,20.76,20.76,483200.0,13.6768,13.6768,13.657,13.657,483200.0
2010-08-03 14:50:00,20.76,20.77,20.75,20.76,1830800.0,13.657,13.6636,13.6504,13.657,1830800.0
2010-08-03 15:00:00,20.75,20.77,20.75,20.76,775900.0,13.6504,13.6636,13.6504,13.657,775900.0
2010-08-03 15:10:00,20.77,20.77,20.75,20.75,605700.0,13.6636,13.6636,13.6504,13.6504,605700.0
2010-08-03 15:20:00,20.75,20.76,20.75,20.75,903300.0,13.6504,13.657,13.6504,13.6504,903300.0
2010-08-03 15:30:00,20.75,20.78,20.75,20.77,994200.0,13.6504,13.6702,13.6504,13.6636,994200.0
2010-08-03 15:40:00,20.77,20.8,20.75,20.78,2953900.0,13.6636,13.6833,13.6504,13.6702,2953900.0
2010-08-03 15:50:00,20.78,20.86,20.77,20.85,4995700.0,13.6702,13.7228,13.6636,13.7162,4995700.0
2010-08-04 09:30:00,20.81,20.86,20.74,20.8,3148200.0,13.7939,13.8271,13.7475,13.7873,3148200.0
2010-08-04 09:40:00,20.8,20.82,20.72,20.74,2068900.0,13.7873,13.8006,13.7343,13.7475,2068900.0
2010-08-04 09:50:00,20.74,20.74,20.62,20.63,3045300.0,13.7475,13.7475,13.668,13.6746,3045300.0
2010-08-04 10:00:00,20.64,20.82,20.64,20.67,4036300.0,13.6812,13.8006,13.6812,13.7011,4036300.0
2010-08-04 10:10:00,20.67,20.67,20.46,20.47,4174300.0,13.7011,13.7011,13.5619,13.5686,4174300.0
2010-08-04 10:20:00,20.47,20.57,20.45,20.55,2346300.0,13.5686,13.6348,13.5553,13.6216,2346300.0
2010-08-04 10:30:00,20.55,20.59,20.51,20.52,2157400.0,13.6216,13.6481,13.5951,13.6017,2157400.0
2010-08-04 10:40:00,20.52,20.61,20.51,20.58,1627500.0,13.6017,13.6614,13.5951,13.6415,1627500.0
2010-08-04 10:50:00,20.57,20.64,20.56,20.63,2127900.0,13.6348,13.6812,13.6282,13.6746,2127900.0
2010-08-04 11:00:00,20.63,20.72,20.62,20.68,1632300.0,13.6746,13.7343,13.668,13.7078,1632300.0
2010-08-04 11:10:00,20.68,20.7,20.62,20.62,1995700.0,13.7078,13.721,13.668,13.668,1995700.0
2010-08-04 11:20:00,20.62,20.67,20.62,20.66,1124800.0,13.668,13.7011,13.668,13.6945,1124800.0
2010-08-04 11:30:00,20.67,20.7,20.64,20.67,1502100.0,13.7011,13.721,13.6812,13.7011,1502100.0
2010-08-04 11:40:00,20.68,20.72,20.65,20.69,2972000.0,13.7078,13.7343,13.6879,13.7144,2972000.0
2010-08-04 11:50:00,20.69,20.71,20.68,20.69,1556500.0,13.7144,13.7276,13.7078,13.7144,1556500.0
2010-08-04 12:00:00,20.68,20.72,20.63,20.7,3006800.0,13.7078,13.7343,13.6746,13.721,3006800.0
2010-08-04 12:10:00,20.71,20.75,20.7,20.73,3903100.0,13.7276,13.7542,13.721,13.7409,3903100.0
2010-08-04 12:20:00,20.72,20.79,20.7,20.72,2707600.0,13.7343,13.7807,13.721,13.7343,2707600.0
2010-08-04 12:30:00,20.73,20.75,20.71,20.73,2025100.0,13.7409,13.7542,13.7276,13.7409,2025100.0
2010-08-04 12:40:00,20.74,20.75,20.72,20.74,2167100.0,13.7475,13.7542,13.7343,13.7475,2167100.0
2010-08-04 12:50:00,20.74,20.75,20.72,20.73,1015800.0,13.7475,13.7542,13.7343,13.7409,1015800.0
2010-08-04 13:00:00,20.73,20.73,20.67,20.67,865400.0,13.7409,13.7409,13.7011,13.7011,865400.0
2010-08-04 13:10:00,20.67,20.7,20.66,20.68,1488000.0,13.7011,13.721,13.6945,13.7078,1488000.0
2010-08-04 13:20:00,20.68,20.69,20.64,20.68,871400.0,13.7078,13.7144,13.6812,13.7078,871400.0
2010-08-04 13:30:00,20.68,20.73,20.67,20.72,1003000.0,13.7078,13.7409,13.7011,13.7343,1003000.0
2010-08-04 13:40:00,20.71,20.75,20.7,20.75,481800.0,13.7276,13.7542,13.721,13.7542,481800.0
2010-08-04 13:50:00,20.74,20.75,20.7,20.72,1662700.0,13.7475,13.7542,13.721,13.7343,1662700.0
2010-08-04 14:00:00,20.73,20.77,20.72,20.75,1228300.0,13.7409,13.7674,13.7343,13.7542,1228300.0
2010-08-04 14:10:00,20.75,20.76,20.73,20.74,1363900.0,13.7542,13.7608,13.7409,13.7475,1363900.0
2010-08-04 14:20:00,20.74,20.75,20.69,20.7,2401700.0,13.7475,13.7542,13.7144,13.721,2401700.0
2010-08-04 14:30:00,20.7,20.71,20.66,20.66,1144600.0,13.721,13.7276,13.6945,13.6945,1144600.0
2010-08-04 14:40:00,20.67,20.71,20.66,20.69,1659000.0,13.7011,13.7276,13.6945,13.7144,1659000.0
2010-08-04 14:50:00,20.68,20.72,20.66,20.71,1764900.0,13.7078,13.7343,13.6945,13.7276,1764900.0
2010-08-04 15:00:00,20.7,20.74,20.67,20.7,975000.0,13.721,13.7475,13.7011,13.721,975000.0
2010-08-04 15:10:00,20.7,20.76,20.68,20.74,3619600.0,13.721,13.7608,13.7078,13.7475,3619600.0
2010-08-04 15:20:00,20.73,20.75,20.72,20.73,2045900.0,13.7409,13.7542,13.7343,13.7409,2045900.0
2010-08-04 15:30:00,20.72,20.76,20.72,20.73,2320700.0,13.7343,13.7608,13.7343,13.7409,2320700.0
2010-08-04 15:40:00,20.72,20.75,20.72,20.74,1676700.0,13.7343,13.7542,13.7343,13.7475,1676700.0
2010-08-04 15:50:00,20.75,20.76,20.71,20.73,4060100.0,13.7542,13.7608,13.7276,13.7409,4060100.0
2010-08-05 09:30:00,20.64,20.79,20.53,20.72,5118000.0,13.6812,13.7807,13.6083,13.7343,5118000.0
2010-08-05 09:40:00,20.71,20.74,20.63,20.66,2404100.0,13.7276,13.7475,13.6746,13.6945,2404100.0
2010-08-05 09:50:00,20.66,20.67,20.55,20.56,2334700.0,13.6945,13.7011,13.6216,13.6282,2334700.0
2010-08-05 10:00:00,20.55,20.62,20.51,20.54,1799600.0,13.6216,13.668,13.5951,13.615,1799600.0
2010-08-05 10:10:00,20.54,20.61,20.54,20.58,1502100.0,13.615,13.6614,13.615,13.6415,1502100.0
2010-08-05 10:20:00,20.57,20.6,20.54,20.6,1350800.0,13.6348,13.6547,13.615,13.6547,1350800.0
2010-08-05 10:30:00,20.6,20.62,20.56,20.6,1319400.0,13.6547,13.668,13.6282,13.6547,1319400.0
2010-08-05 10:40:00,20.59,20.61,20.56,20.6,860500.0,13.6481,13.6614,13.6282,13.6547,860500.0
2010-08-05 10:50:00,20.6,20.61,20.52,20.52,1505600.0,13.6547,13.6614,13.6017,13.6017,1505600.0
2010-08-05 11:00:00,20.52,20.53,20.46,20.47,2457800.0,13.6017,13.6083,13.5619,13.5686,2457800.0
2010-08-05 11:10:00,20.47,20.54,20.46,20.53,962200.0,13.5686,13.615,13.5619,13.6083,962200.0
2010-08-05 11:20:00,20.53,20.56,20.52,20.55,592300.0,13.6083,13.6282,13.6017,13.6216,592300.0
2010-08-05 11:30:00,20.56,20.57,20.53,20.56,796900.0,13.6282,13.6348,13.6083,13.6282,796900.0
2010-08-05 11:40:00,20.55,20.59,20.53,20.56,872700.0,13.6216,13.6481,13.6083,13.6282,872700.0
2010-08-05 11:50:00,20.56,20.59,20.54,20.55,582500.0,13.6282,13.6481,13.615,13.6216,582500.0
2010-08-05 12:00:00,20.55,20.58,20.54,20.57,490300.0,13.6216,13.6415,13.615,13.6348,490300.0
2010-08-05 12:10:00,20.57,20.58,20.55,20.56,648500.0,13.6348,13.6415,13.6216,13.6282,648500.0
2010-08-05 12:20:00,20.56,20.57,20.55,20.57,286500.0,13.6282,13.6348,13.6216,13.6348,286500.0
2010-08-05 12:30:00,20.57,20.59,20.57,20.58,368900.0,13.6348,13.6481,13.6348,13.6415,368900.0
2010-08-05 12:40:00,20.58,20.6,20.57,20.59,364500.0,13.6415,13.6547,13.6348,13.6481,364500.0
2010-08-05 12:50:00,20.59,20.6,20.58,20.59,385200.0,13.6481,13.6547,13.6415,13.6481,385200.0
2010-08-05 13:00:00,20.59,20.6,20.56,20.56,431900.0,13.6481,13.6547,13.6282,13.6282,431900.0
2010-08-05 13:10:00,20.57,20.57,20.54,20.56,814400.0,13.6348,13.6348,13.615,13.6282,814400.0
2010-08-05 13:20:00,20.56,20.62,20.56,20.62,1238700.0,13.6282,13.668,13.6282,13.668,1238700.0
2010-08-05 13:30:00,20.61,20.65,20.6,20.65,1597900.0,13.6614,13.6879,13.6547,13.6879,1597900.0
2010-08-05 13:40:00,20.64,20.65,20.63,20.64,435400.0,13.6812,13.6879,13.6746,13.6812,435400.0
2010-08-05 13:50:00,20.64,20.68,20.64,20.67,864600.0,13.6812,13.7078,13.6812,13.7011,864600.0
2010-08-05 14:00:00,20.67,20.67,20.65,20.66,387400.0,13.7011,13.7011,13.6879,13.6945,387400.0
2010-08-05 14:10:00,20.66,20.66,20.62,20.62,537700.0,13.6945,13.6945,13.668,13.668,537700.0
2010-08-05 14:20:00,20.62,20.63,20.61,20.63,443400.0,13.668,13.6746,13.6614,13.6746,443400.0
2010-08-05 14:30:00,20.62,20.63,20.6,20.63,728600.0,13.668,13.6746,13.6547,13.6746,728600.0
2010-08-05 14:40:00,20.62,20.66,20.62,20.66,544700.0,13.668,13.6945,13.668,13.6945,544700.0
2010-08-05 14:50:00,20.66,20.66,20.64,20.66,613900.0,13.6945,13.6945,13.6812,13.6945,613900.0
2010-08-05 15:00:00,20.66,20.68,20.65,20.67,424600.0,13.6945,13.7078,13.6879,13.7011,424600.0
2010-08-05 15:10:00,20.68,20.68,20.65,20.67,731400.0,13.7078,13.7078,13.6879,13.7011,731400.0
2010-08-05 15:20:00,20.67,20.67,20.63,20.63,1060900.0,13.7011,13.7011,13.6746,13.6746,1060900.0
2010-08-05 15:30:00,20.64,20.64,20.59,20.62,1422000.0,13.6812,13.6812,13.6481,13.668,1422000.0
2010-08-05 15:40:00,20.62,20.63,20.6,20.61,964400.0,13.668,13.6746,13.6547,13.6614,964400.0
2010-08-05 15:50:00,20.6,20.67,20.6,20.67,2568500.0,13.6547,13.7011,13.6547,13.7011,2568500.0
2010-08-06 09:30:00,20.45,20.64,20.41,20.61,3093300.0,13.5553,13.6812,13.5288,13.6614,3093300.0
2010-08-06 09:40:00,20.62,20.74,20.62,20.68,1647400.0,13.668,13.7475,13.668,13.7078,1647400.0
2010-08-06 09:50:00,20.68,20.79,20.67,20.77,1760300.0,13.7078,13.7807,13.7011,13.7674,1760300.0
2010-08-06 10:00:00,20.77,20.8,20.71,20.74,1995700.0,13.7674,13.7873,13.7276,13.7475,1995700.0
2010-08-06 10:10:00,20.74,20.81,20.69,20.79,1450900.0,13.7475,13.7939,13.7144,13.7807,1450900.0
2010-08-06 10:20:00,20.79,20.8,20.73,20.76,1124700.0,13.7807,13.7873,13.7409,13.7608,1124700.0
2010-08-06 10:30:00,20.77,20.79,20.71,20.71,810300.0,13.7674,13.7807,13.7276,13.7276,810300.0
2010-08-06 10:40:00,20.71,20.72,20.51,20.55,3317500.0,13.7276,13.7343,13.5951,13.6216,3317500.0
2010-08-06 10:50:00,20.55,20.57,20.45,20.49,2193700.0,13.6216,13.6348,13.5553,13.5818,2193700.0
2010-08-06 11:00:00,20.49,20.5,20.43,20.48,2090000.0,13.5818,13.5884,13.542,13.5752,2090000.0
2010-08-06 11:10:00,20.48,20.5,20.45,20.47,1378300.0,13.5752,13.5884,13.5553,13.5686,1378300.0
2010-08-06 11:20:00,20.47,20.51,20.45,20.48,980800.0,13.5686,13.5951,13.5553,13.5752,980800.0
2010-08-06 11:30:00,20.48,20.52,20.45,20.52,664400.0,13.5752,13.6017,13.5553,13.6017,664400.0
2010-08-06 11:40:00,20.51,20.53,20.49,20.52,1270400.0,13.5951,13.6083,13.5818,13.6017,1270400.0
2010-08-06 11:50:00,20.52,20.55,20.51,20.51,820900.0,13.6017,13.6216,13.5951,13.5951,820900.0
2010-08-06 12:00:00,20.51,20.52,20.48,20.49,525800.0,13.5951,13.6017,13.5752,13.5818,525800.0
2010-08-06 12:10:00,20.5,20.5,20.46,20.47,836700.0,13.5884,13.5884,13.5619,13.5686,836700.0
2010-08-06 12:20:00,20.48,20.49,20.44,20.46,881600.0,13.5752,13.5818,13.5487,13.5619,881600.0
2010-08-06 12:30:00,20.45,20.5,20.44,20.5,483300.0,13.5553,13.5884,13.5487,13.5884,483300.0
2010-08-06 12:40:00,20.5,20.53,20.47,20.5,536200.0,13.5884,13.6083,13.5686,13.5884,536200.0
2010-08-06 12:50:00,20.5,20.52,20.49,20.5,414200.0,13.5884,13.6017,13.5818,13.5884,414200.0
2010-08-06 13:00:00,20.51,20.53,20.47,20.48,637700.0,13.5951,13.6083,13.5686,13.5752,637700.0
2010-08-06 13:10:00,20.48,20.51,20.46,20.48,876500.0,13.5752,13.5951,13.5619,13.5752,876500.0
2010-08-06 13:20:00,20.47,20.51,20.47,20.49,915800.0,13.5686,13.5951,13.5686,13.5818,915800.0
2010-08-06 13:30:00,20.49,20.5,20.44,20.45,708400.0,13.5818,13.5884,13.5487,13.5553,708400.0
2010-08-06 13:40:00,20.44,20.48,20.44,20.47,758700.0,13.5487,13.5752,13.5487,13.5686,758700.0
2010-08-06 13:50:00,20.47,20.48,20.46,20.47,504200.0,13.5686,13.5752,13.5619,13.5686,504200.0
2010-08-06 14:00:00,20.47,20.48,20.45,20.47,450700.0,13.5686,13.5752,13.5553,13.5686,450700.0
2010-08-06 14:10:00,20.47,20.48,20.43,20.44,852500.0,13.5686,13.5752,13.542,13.5487,852500.0
2010-08-06 14:20:00,20.44,20.47,20.44,20.47,358000.0,13.5487,13.5686,13.5487,13.5686,358000.0
2010-08-06 14:30:00,20.47,20.5,20.46,20.48,961300.0,13.5686,13.5884,13.5619,13.5752,961300.0
2010-08-06 14:40:00,20.47,20.57,20.47,20.55,828400.0,13.5686,13.6348,13.5686,13.6216,828400.0
2010-08-06 14:50:00,20.54,20.61,20.54,20.57,1366900.0,13.615,13.6614,13.615,13.6348,1366900.0
2010-08-06 15:00:00,20.57,20.6,20.56,20.59,1025400.0,13.6348,13.6547,13.6282,13.6481,1025400.0
2010-08-06 15:10:00,20.6,20.62,20.55,20.59,860900.0,13.6547,13.668,13.6216,13.6481,860900.0
2010-08-06 15:20:00,20.6,20.67,20.59,20.61,1135900.0,13.6547,13.7011,13.6481,13.6614,1135900.0
2010-08-06 15:30:00,20.61,20.66,20.59,20.65,1118400.0,13.6614,13.6945,13.6481,13.6879,1118400.0
2010-08-06 15:40:00,20.66,20.7,20.63,20.69,1984800.0,13.6945,13.721,13.6746,13.7144,1984800.0
2010-08-06 15:50:00,20.69,20.72,20.63,20.65,5553200.0,13.7144,13.7343,13.6746,13.6879,5553200.0
2010-08-09 09:30:00,20.78,20.79,20.58,20.59,2464900.0,13.774,13.7807,13.6415,13.6481,2464900.0
2010-08-09 09:40:00,20.6,20.6,20.48,20.52,2741200.0,13.6547,13.6547,13.5752,13.6017,2741200.0
2010-08-09 09:50:00,20.52,20.53,20.41,20.51,3650100.0,13.6017,13.6083,13.5288,13.5951,3650100.0
2010-08-09 10:00:00,20.51,20.65,20.51,20.65,2691900.0,13.5951,13.6879,13.5951,13.6879,2691900.0
2010-08-09 10:10:00,20.65,20.78,20.64,20.74,3326900.0,13.6879,13.774,13.6812,13.7475,3326900.0
2010-08-09 10:20:00,20.74,20.75,20.64,20.66,1683200.0,13.7475,13.7542,13.6812,13.6945,1683200.0
2010-08-09 10:30:00,20.66,20.72,20.66,20.68,861600.0,13.6945,13.7343,13.6945,13.7078,861600.0
2010-08-09 10:40:00,20.68,20.72,20.66,20.68,1053000.0,13.7078,13.7343,13.6945,13.7078,1053000.0
2010-08-09 10:50:00,20.67,20.72,20.67,20.72,806100.0,13.7011,13.7343,13.7011,13.7343,806100.0
2010-08-09 11:00:00,20.71,20.72,20.66,20.67,766900.0,13.7276,13.7343,13.6945,13.7011,766900.0
2010-08-09 11:10:00,20.68,20.73,20.65,20.72,523900.0,13.7078,13.7409,13.6879,13.7343,523900.0
2010-08-09 11:20:00,20.71,20.72,20.68,20.68,458400.0,13.7276,13.7343,13.7078,13.7078,458400.0
2010-08-09 11:30:00,20.69,20.74,20.68,20.72,759600.0,13.7144,13.7475,13.7078,13.7343,759600.0
2010-08-09 11:40:00,20.72,20.76,20.71,20.76,624100.0,13.7343,13.7608,13.7276,13.7608,624100.0
2010-08-09 11:50:00,20.76,20.76,20.73,20.73,258500.0,13.7608,13.7608,13.7409,13.7409,258500.0
2010-08-09 12:00:00,20.74,20.75,20.71,20.74,457600.0,13.7475,13.7542,13.7276,13.7475,457600.0
2010-08-09 12:10:00,20.73,20.76,20.73,20.74,398700.0,13.7409,13.7608,13.7409,13.7475,398700.0
2010-08-09 12:20:00,20.73,20.74,20.72,20.73,281800.0,13.7409,13.7475,13.7343,13.7409,281800.0
2010-08-09 12:30:00,20.73,20.73,20.72,20.73,182000.0,13.7409,13.7409,13.7343,13.7409,182000.0
2010-08-09 12:40:00,20.72,20.75,20.71,20.72,728000.0,13.7343,13.7542,13.7276,13.7343,728000.0
2010-08-09 12:50:00,20.71,20.75,20.71,20.75,525100.0,13.7276,13.7542,13.7276,13.7542,525100.0
2010-08-09 13:00:00,20.74,20.76,20.73,20.74,535900.0,13.7475,13.7608,13.7409,13.7475,535900.0
2010-08-09 13:10:00,20.75,20.76,20.73,20.75,555900.0,13.7542,13.7608,13.7409,13.7542,555900.0
2010-08-09 13:20:00,20.75,20.76,20.71,20.73,368100.0,13.7542,13.7608,13.7276,13.7409,368100.0
2010-08-09 13:30:00,20.73,20.73,20.71,20.72,285600.0,13.7409,13.7409,13.7276,13.7343,285600.0
2010-08-09 13:40:00,20.71,20.72,20.68,20.69,805900.0,13.7276,13.7343,13.7078,13.7144,805900.0
2010-08-09 13:50:00,20.68,20.72,20.67,20.68,571900.0,13.7078,13.7343,13.7011,13.7078,571900.0
2010-08-09 14:00:00,20.67,20.72,20.67,20.72,497600.0,13.7011,13.7343,13.7011,13.7343,497600.0
2010-08-09 14:10:00,20.71,20.72,20.7,20.71,372600.0,13.7276,13.7343,13.721,13.7276,372600.0
2010-08-09 14:20:00,20.71,20.71,20.7,20.71,141600.0,13.7276,13.7276,13.721,13.7276,141600.0
2010-08-09 14:30:00,20.71,20.75,20.7,20.73,1105400.0,13.7276,13.7542,13.721,13.7409,1105400.0
2010-08-09 14:40:00,20.73,20.75,20.71,20.73,1469700.0,13.7409,13.7542,13.7276,13.7409,1469700.0
2010-08-09 14:50:00,20.74,20.74,20.72,20.74,274400.0,13.7475,13.7475,13.7343,13.7475,274400.0
2010-08-09 15:00:00,20.74,20.74,20.73,20.74,421400.0,13.7475,13.7475,13.7409,13.7475,421400.0
2010-08-09 15:10:00,20.74,20.74,20.7,20.72,695100.0,13.7475,13.7475,13.721,13.7343,695100.0
2010-08-09 15:20:00,20.71,20.74,20.71,20.73,1377500.0,13.7276,13.7475,13.7276,13.7409,1377500.0
2010-08-09 15:30:00,20.73,20.74,20.72,20.72,693600.0,13.7409,13.7475,13.7343,13.7343,693600.0
2010-08-09 15:40:00,20.72,20.75,20.7,20.71,3300200.0,13.7343,13.7542,13.721,13.7276,3300200.0
2010-08-09 15:50:00,20.72,20.72,20.62,20.65,4789400.0,13.7343,13.7343,13.668,13.6879,4789400.0
2010-08-10 09:30:00,20.11,20.17,20.03,20.08,7492500.0,13.3299,13.3697,13.2769,13.3101,7492500.0
2010-08-10 09:40:00,20.08,20.08,19.97,19.99,7498100.0,13.3101,13.3101,13.2371,13.2504,7498100.0
2010-08-10 09:50:00,19.99,20.0,19.91,19.96,5287900.0,13.2504,13.257,13.1974,13.2305,5287900.0
2010-08-10 10:00:00,19.96,19.97,19.86,19.97,7033400.0,13.2305,13.2371,13.1642,13.2371,7033400.0
2010-08-10 10:10:00,19.97,19.97,19.9,19.95,2593100.0,13.2371,13.2371,13.1907,13.2239,2593100.0
2010-08-10 10:20:00,19.94,19.95,19.89,19.91,3933900.0,13.2173,13.2239,13.1841,13.1974,3933900.0
2010-08-10 10:30:00,19.9,19.91,19.84,19.84,4490800.0,13.1907,13.1974,13.151,13.151,4490800.0
2010-08-10 10:40:00,19.85,19.87,19.84,19.87,3040800.0,13.1576,13.1709,13.151,13.1709,3040800.0
2010-08-10 10:50:00,19.87,19.9,19.85,19.88,2557600.0,13.1709,13.1907,13.1576,13.1775,2557600.0
2010-08-10 11:00:00,19.88,19.88,19.82,19.84,2494600.0,13.1775,13.1775,13.1377,13.151,2494600.0
2010-08-10 11:10:00,19.84,19.88,19.84,19.88,2109800.0,13.151,13.1775,13.151,13.1775,2109800.0
2010-08-10 11:20:00,19.88,19.89,19.86,19.89,2196300.0,13.1775,13.1841,13.1642,13.1841,2196300.0
2010-08-10 11:30:00,19.89,19.9,19.86,19.88,1862600.0,13.1841,13.1907,13.1642,13.1775,1862600.0
2010-08-10 11:40:00,19.87,19.88,19.81,19.82,2189400.0,13.1709,13.1775,13.1311,13.1377,2189400.0
2010-08-10 11:50:00,19.83,19.84,19.8,19.83,1862600.0,13.1443,13.151,13.1245,13.1443,1862600.0
2010-08-10 12:00:00,19.83,19.84,19.76,19.77,3496000.0,13.1443,13.151,13.0979,13.1046,3496000.0
2010-08-10 12:10:00,19.77,19.82,19.76,19.82,1947700.0,13.1046,13.1377,13.0979,13.1377,1947700.0
2010-08-10 12:20:00,19.82,19.84,19.79,19.8,1327500.0,13.1377,13.151,13.1178,13.1245,1327500.0
2010-08-10 12:30:00,19.79,19.8,19.77,19.79,738300.0,13.1178,13.1245,13.1046,13.1178,738300.0
2010-08-10 12:40:00,19.78,19.81,19.76,19.8,1223400.0,13.1112,13.1311,13.0979,13.1245,1223400.0
2010-08-10 12:50:00,19.8,19.8,19.77,19.78,728300.0,13.1245,13.1245,13.1046,13.1112,728300.0
2010-08-10 13:00:00,19.78,19.79,19.76,19.77,742500.0,13.1112,13.1178,13.0979,13.1046,742500.0
2010-08-10 13:10:00,19.76,19.8,19.76,19.77,1552800.0,13.0979,13.1245,13.0979,13.1046,1552800.0
2010-08-10 13:20:00,19.77,19.78,19.76,19.76,1023600.0,13.1046,13.1112,13.0979,13.0979,1023600.0
2010-08-10 13:30:00,19.76,19.77,19.72,19.75,3277300.0,13.0979,13.1046,13.0714,13.0913,3277300.0
2010-08-10 13:40:00,19.75,19.76,19.74,19.75,1121300.0,13.0913,13.0979,13.0847,13.0913,1121300.0
2010-08-10 13:50:00,19.75,19.76,19.74,19.75,996900.0,13.0913,13.0979,13.0847,13.0913,996900.0
2010-08-10 14:00:00,19.75,19.8,19.75,19.76,1862600.0,13.0913,13.1245,13.0913,13.0979,1862600.0
2010-08-10 14:10:00,19.76,19.87,19.7,19.78,5989100.0,13.0979,13.1709,13.0582,13.1112,5989100.0
2010-08-10 14:20:00,19.79,19.86,19.75,19.81,4251600.0,13.1178,13.1642,13.0913,13.1311,4251600.0
2010-08-10 14:30:00,19.81,19.97,19.81,19.95,7183300.0,13.1311,13.2371,13.1311,13.2239,7183300.0
2010-08-10 14:40:00,19.95,19.98,19.93,19.94,5040000.0,13.2239,13.2438,13.2106,13.2173,5040000.0
2010-08-10 14:50:00,19.94,19.94,19.87,19.9,2913300.0,13.2173,13.2173,13.1709,13.1907,2913300.0
2010-08-10 15:00:00,19.9,19.98,19.88,19.93,3139500.0,13.1907,13.2438,13.1775,13.2106,3139500.0
2010-08-10 15:10:00,19.93,19.93,19.82,19.84,4167700.0,13.2106,13.2106,13.1377,13.151,4167700.0
2010-08-10 15:20:00,19.83,19.86,19.8,19.85,3435400.0,13.1443,13.1642,13.1245,13.1576,3435400.0
2010-08-10 15:30:00,19.85,19.9,19.83,19.89,2995600.0,13.1576,13.1907,13.1443,13.1841,2995600.0
2010-08-10 15:40:00,19.89,19.9,19.86,19.86,4628500.0,13.1841,13.1907,13.1642,13.1642,4628500.0
2010-08-10 15:50:00,19.86,19.88,19.8,19.85,7074800.0,13.1642,13.1775,13.1245,13.1576,7074800.0
2010-08-11 09:30:00,19.53,19.58,19.42,19.47,8633400.0,12.9455,12.9786,12.8726,12.9057,8633400.0
2010-08-11 09:40:00,19.46,19.48,19.4,19.46,4136900.0,12.8991,12.9123,12.8593,12.8991,4136900.0
2010-08-11 09:50:00,19.45,19.46,19.41,19.44,2625100.0,12.8925,12.8991,12.8659,12.8858,2625100.0
2010-08-11 10:00:00,19.45,19.53,19.42,19.52,3656000.0,12.8925,12.9455,12.8726,12.9389,3656000.0
2010-08-11 10:10:00,19.51,19.52,19.45,19.47,2832000.0,12.9322,12.9389,12.8925,12.9057,2832000.0
2010-08-11 10:20:00,19.47,19.53,19.45,19.52,2391200.0,12.9057,12.9455,12.8925,12.9389,2391200.0
2010-08-11 10:30:00,19.52,19.52,19.46,19.51,2117600.0,12.9389,12.9389,12.8991,12.9322,2117600.0
2010-08-11 10:40:00,19.51,19.52,19.45,19.46,1547900.0,12.9322,12.9389,12.8925,12.8991,1547900.0
2010-08-11 10:50:00,19.46,19.5,19.42,19.43,2517300.0,12.8991,12.9256,12.8726,12.8792,2517300.0
2010-08-11 11:00:00,19.44,19.46,19.41,19.43,3248800.0,12.8858,12.8991,12.8659,12.8792,3248800.0
2010-08-11 11:10:00,19.44,19.45,19.41,19.42,2455600.0,12.8858,12.8925,12.8659,12.8726,2455600.0
2010-08-11 11:20:00,19.43,19.5,19.41,19.42,2453200.0,12.8792,12.9256,12.8659,12.8726,2453200.0
2010-08-11 11:30:00,19.42,19.5,19.41,19.44,1375900.0,12.8726,12.9256,12.8659,12.8858,1375900.0
2010-08-11 11:40:00,19.43,19.45,19.41,19.44,1530100.0,12.8792,12.8925,12.8659,12.8858,1530100.0
2010-08-11 11:50:00,19.45,19.45,19.41,19.42,1338000.0,12.8925,12.8925,12.8659,12.8726,1338000.0
2010-08-11 12:00:00,19.42,19.45,19.4,19.45,1724500.0,12.8726,12.8925,12.8593,12.8925,1724500.0
2010-08-11 12:10:00,19.44,19.45,19.4,19.4,1541200.0,12.8858,12.8925,12.8593,12.8593,1541200.0
2010-08-11 12:20:00,19.4,19.41,19.38,19.39,1709100.0,12.8593,12.8659,12.8461,12.8527,1709100.0
2010-08-11 12:30:00,19.38,19.39,19.36,19.37,1694300.0,12.8461,12.8527,12.8328,12.8394,1694300.0
2010-08-11 12:40:00,19.37,19.38,19.32,19.32,1908800.0,12.8394,12.8461,12.8063,12.8063,1908800.0
2010-08-11 12:50:00,19.32,19.34,19.3,19.33,2149900.0,12.8063,12.8195,12.793,12.8129,2149900.0
2010-08-11 13:00:00,19.33,19.38,19.32,19.36,1675000.0,12.8129,12.8461,12.8063,12.8328,1675000.0
2010-08-11 13:10:00,19.36,19.39,19.35,19.38,975400.0,12.8328,12.8527,12.8262,12.8461,975400.0
2010-08-11 13:20:00,19.39,19.39,19.36,19.36,650900.0,12.8527,12.8527,12.8328,12.8328,650900.0
2010-08-11 13:30:00,19.37,19.39,19.36,19.36,758900.0,12.8394,12.8527,12.8328,12.8328,758900.0
2010-08-11 13:40:00,19.36,19.4,19.35,19.37,1305600.0,12.8328,12.8593,12.8262,12.8394,1305600.0
2010-08-11 13:50:00,19.37,19.37,19.34,19.37,805900.0,12.8394,12.8394,12.8195,12.8394,805900.0
2010-08-11 14:00:00,19.37,19.43,19.36,19.42,1440000.0,12.8394,12.8792,12.8328,12.8726,1440000.0
2010-08-11 14:10:00,19.42,19.44,19.4,19.42,1062400.0,12.8726,12.8858,12.8593,12.8726,1062400.0
2010-08-11 14:20:00,19.41,19.51,19.41,19.5,3345300.0,12.8659,12.9322,12.8659,12.9256,3345300.0
2010-08-11 14:30:00,19.49,19.5,19.42,19.43,1146100.0,12.919,12.9256,12.8726,12.8792,1146100.0
2010-08-11 14:40:00,19.42,19.43,19.37,19.41,1450300.0,12.8726,12.8792,12.8394,12.8659,1450300.0
2010-08-11 14:50:00,19.4,19.41,19.35,19.38,2033000.0,12.8593,12.8659,12.8262,12.8461,2033000.0
2010-08-11 15:00:00,19.38,19.46,19.36,19.46,3070600.0,12.8461,12.8991,12.8328,12.8991,3070600.0
2010-08-11 15:10:00,19.46,19.46,19.41,19.42,1993400.0,12.8991,12.8991,12.8659,12.8726,1993400.0
2010-08-11 15:20:00,19.41,19.43,19.37,19.4,2573100.0,12.8659,12.8792,12.8394,12.8593,2573100.0
2010-08-11 15:30:00,19.4,19.49,19.39,19.47,4856500.0,12.8593,12.919,12.8527,12.9057,4856500.0
2010-08-11 15:40:00,19.48,19.48,19.4,19.42,5551300.0,12.9123,12.9123,12.8593,12.8726,5551300.0
2010-08-11 15:50:00,19.43,19.46,19.39,19.41,5385400.0,12.8792,12.8991,12.8527,12.8659,5385400.0
2010-08-12 09:30:00,19.17,19.45,19.08,19.44,9752600.0,12.7069,12.8925,12.6472,12.8858,9752600.0
2010-08-12 09:40:00,19.45,19.54,19.42,19.5,5064700.0,12.8925,12.9521,12.8726,12.9256,5064700.0
2010-08-12 09:50:00,19.5,19.61,19.49,19.58,4288200.0,12.9256,12.9985,12.919,12.9786,4288200.0
2010-08-12 10:00:00,19.58,19.65,19.55,19.64,3252000.0,12.9786,13.025,12.9587,13.0184,3252000.0
2010-08-12 10:10:00,19.65,19.68,19.5,19.51,3791700.0,13.025,13.0449,12.9256,12.9322,3791700.0
2010-08-12 10:20:00,19.51,19.55,19.5,19.51,3300500.0,12.9322,12.9587,12.9256,12.9322,3300500.0
2010-08-12 10:30:00,19.52,19.62,19.5,19.61,3261600.0,12.9389,13.0051,12.9256,12.9985,3261600.0
2010-08-12 10:40:00,19.61,19.73,19.59,19.67,4133900.0,12.9985,13.0781,12.9853,13.0383,4133900.0
2010-08-12 10:50:00,19.67,19.7,19.65,19.65,2815900.0,13.0383,13.0582,13.025,13.025,2815900.0
2010-08-12 11:00:00,19.65,19.66,19.54,19.56,2274400.0,13.025,13.0317,12.9521,12.9654,2274400.0
2010-08-12 11:10:00,19.56,19.6,19.52,19.56,1703200.0,12.9654,12.9919,12.9389,12.9654,1703200.0
2010-08-12 11:20:00,19.56,19.58,19.53,19.56,1946600.0,12.9654,12.9786,12.9455,12.9654,1946600.0
2010-08-12 11:30:00,19.56,19.59,19.55,19.58,2207300.0,12.9654,12.9853,12.9587,12.9786,2207300.0
2010-08-12 11:40:00,19.58,19.58,19.52,19.52,1332200.0,12.9786,12.9786,12.9389,12.9389,1332200.0
2010-08-12 11:50:00,19.52,19.55,19.52,19.52,843200.0,12.9389,12.9587,12.9389,12.9389,843200.0
2010-08-12 12:00:00,19.53,19.53,19.48,19.48,1791100.0,12.9455,12.9455,12.9123,12.9123,1791100.0
2010-08-12 12:10:00,19.48,19.54,19.46,19.54,1259600.0,12.9123,12.9521,12.8991,12.9521,1259600.0
2010-08-12 12:20:00,19.54,19.54,19.51,19.51,337400.0,12.9521,12.9521,12.9322,12.9322,337400.0
2010-08-12 12:30:00,19.51,19.55,19.5,19.52,538400.0,12.9322,12.9587,12.9256,12.9389,538400.0
2010-08-12 12:40:00,19.53,19.55,19.5,19.54,578500.0,12.9455,12.9587,12.9256,12.9521,578500.0
2010-08-12 12:50:00,19.54,19.59,19.53,19.58,1003500.0,12.9521,12.9853,12.9455,12.9786,1003500.0
2010-08-12 13:00:00,19.57,19.6,19.5,19.51,653600.0,12.972,12.9919,12.9256,12.9322,653600.0
2010-08-12 13:10:00,19.5,19.56,19.5,19.55,956300.0,12.9256,12.9654,12.9256,12.9587,956300.0
2010-08-12 13:20:00,19.55,19.57,19.53,19.54,1394600.0,12.9587,12.972,12.9455,12.9521,1394600.0
2010-08-12 13:30:00,19.54,19.55,19.5,19.5,705500.0,12.9521,12.9587,12.9256,12.9256,705500.0
2010-08-12 13:40:00,19.5,19.51,19.45,19.47,1735000.0,12.9256,12.9322,12.8925,12.9057,1735000.0
2010-08-12 13:50:00,19.47,19.47,19.43,19.46,1443700.0,12.9057,12.9057,12.8792,12.8991,1443700.0
2010-08-12 14:00:00,19.45,19.5,19.45,19.49,1000600.0,12.8925,12.9256,12.8925,12.919,1000600.0
2010-08-12 14:10:00,19.49,19.52,19.48,19.5,863900.0,12.919,12.9389,12.9123,12.9256,863900.0
2010-08-12 14:20:00,19.51,19.53,19.48,19.52,1411500.0,12.9322,12.9455,12.9123,12.9389,1411500.0
2010-08-12 14:30:00,19.51,19.52,19.42,19.47,1436600.0,12.9322,12.9389,12.8726,12.9057,1436600.0
2010-08-12 14:40:00,19.48,19.5,19.45,19.48,988300.0,12.9123,12.9256,12.8925,12.9123,988300.0
2010-08-12 14:50:00,19.47,19.51,19.47,19.49,927400.0,12.9057,12.9322,12.9057,12.919,927400.0
2010-08-12 15:00:00,19.49,19.53,19.48,19.52,1529300.0,12.919,12.9455,12.9123,12.9389,1529300.0
2010-08-12 15:10:00,19.52,19.56,19.49,19.49,1733000.0,12.9389,12.9654,12.919,12.919,1733000.0
2010-08-12 15:20:00,19.5,19.52,19.48,19.5,1565500.0,12.9256,12.9389,12.9123,12.9256,1565500.0
2010-08-12 15:30:00,19.49,19.54,19.47,19.47,2034800.0,12.919,12.9521,12.9057,12.9057,2034800.0
2010-08-12 15:40:00,19.48,19.5,19.44,19.49,2932600.0,12.9123,12.9256,12.8858,12.919,2932600.0
2010-08-12 15:50:00,19.49,19.49,19.44,19.44,2755200.0,12.919,12.919,12.8858,12.8858,2755200.0
2010-08-13 09:30:00,19.33,19.49,19.3,19.45,3816400.0,12.8129,12.919,12.793,12.8925,3816400.0
2010-08-13 09:40:00,19.45,19.48,19.3,19.4,2407900.0,12.8925,12.9123,12.793,12.8593,2407900.0
2010-08-13 09:50:00,19.4,19.4,19.3,19.37,2436900.0,12.8593,12.8593,12.793,12.8394,2436900.0
2010-08-13 10:00:00,19.36,19.4,19.32,19.37,2711900.0,12.8328,12.8593,12.8063,12.8394,2711900.0
2010-08-13 10:10:00,19.36,19.38,19.34,19.34,1339500.0,12.8328,12.8461,12.8195,12.8195,1339500.0
2010-08-13 10:20:00,19.35,19.41,19.32,19.41,1708500.0,12.8262,12.8659,12.8063,12.8659,1708500.0
2010-08-13 10:30:00,19.41,19.43,19.38,19.43,2224400.0,12.8659,12.8792,12.8461,12.8792,2224400.0
2010-08-13 10:40:00,19.43,19.43,19.36,19.36,1512200.0,12.8792,12.8792,12.8328,12.8328,1512200.0
2010-08-13 10:50:00,19.36,19.39,19.35,19.35,683100.0,12.8328,12.8527,12.8262,12.8262,683100.0
2010-08-13 11:00:00,19.35,19.38,19.32,19.36,1552900.0,12.8262,12.8461,12.8063,12.8328,1552900.0
2010-08-13 11:10:00,19.36,19.41,19.35,19.39,820500.0,12.8328,12.8659,12.8262,12.8527,820500.0
2010-08-13 11:20:00,19.38,19.39,19.35,19.37,1149400.0,12.8461,12.8527,12.8262,12.8394,1149400.0
2010-08-13 11:30:00,19.36,19.4,19.32,19.36,1466100.0,12.8328,12.8593,12.8063,12.8328,1466100.0
2010-08-13 11:40:00,19.35,19.4,19.35,19.39,1378500.0,12.8262,12.8593,12.8262,12.8527,1378500.0
2010-08-13 11:50:00,19.39,19.41,19.36,19.39,651000.0,12.8527,12.8659,12.8328,12.8527,651000.0
2010-08-13 12:00:00,19.4,19.44,19.37,19.43,898200.0,12.8593,12.8858,12.8394,12.8792,898200.0
2010-08-13 12:10:00,19.44,19.47,19.43,19.46,915500.0,12.8858,12.9057,12.8792,12.8991,915500.0
2010-08-13 12:20:00,19.45,19.48,19.44,19.47,1267400.0,12.8925,12.9123,12.8858,12.9057,1267400.0
2010-08-13 12:30:00,19.47,19.47,19.39,19.39,1126700.0,12.9057,12.9057,12.8527,12.8527,1126700.0
2010-08-13 12:40:00,19.39,19.42,19.38,19.4,540600.0,12.8527,12.8726,12.8461,12.8593,540600.0
2010-08-13 12:50:00,19.4,19.42,19.39,19.42,463900.0,12.8593,12.8726,12.8527,12.8726,463900.0
2010-08-13 13:00:00,19.42,19.43,19.38,19.39,837300.0,12.8726,12.8792,12.8461,12.8527,837300.0
2010-08-13 13:10:00,19.39,19.41,19.37,19.39,769300.0,12.8527,12.8659,12.8394,12.8527,769300.0
2010-08-13 13:20:00,19.39,19.39,19.35,19.37,437500.0,12.8527,12.8527,12.8262,12.8394,437500.0
2010-08-13 13:30:00,19.36,19.39,19.35,19.39,646800.0,12.8328,12.8527,12.8262,12.8527,646800.0
2010-08-13 13:40:00,19.39,19.4,19.36,19.37,562100.0,12.8527,12.8593,12.8328,12.8394,562100.0
2010-08-13 13:50:00,19.37,19.38,19.35,19.36,275000.0,12.8394,12.8461,12.8262,12.8328,275000.0
2010-08-13 14:00:00,19.36,19.37,19.35,19.35,326600.0,12.8328,12.8394,12.8262,12.8262,326600.0
2010-08-13 14:10:00,19.36,19.37,19.34,19.34,663700.0,12.8328,12.8394,12.8195,12.8195,663700.0
2010-08-13 14:20:00,19.34,19.35,19.31,19.33,1209200.0,12.8195,12.8262,12.7997,12.8129,1209200.0
2010-08-13 14:30:00,19.33,19.34,19.3,19.31,658100.0,12.8129,12.8195,12.793,12.7997,658100.0
2010-08-13 14:40:00,19.31,19.42,19.3,19.31,758400.0,12.7997,12.8726,12.793,12.7997,758400.0
2010-08-13 14:50:00,19.31,19.32,19.26,19.28,1673800.0,12.7997,12.8063,12.7665,12.7798,1673800.0
2010-08-13 15:00:00,19.28,19.3,19.27,19.3,844800.0,12.7798,12.793,12.7731,12.793,844800.0
2010-08-13 15:10:00,19.3,19.3,19.25,19.26,1305300.0,12.793,12.793,12.7599,12.7665,1305300.0
2010-08-13 15:20:00,19.27,19.3,19.25,19.26,1151600.0,12.7731,12.793,12.7599,12.7665,1151600.0
2010-08-13 15:30:00,19.26,19.28,19.23,19.24,2133400.0,12.7665,12.7798,12.7466,12.7533,2133400.0
2010-08-13 15:40:00,19.23,19.26,19.18,19.19,2638300.0,12.7466,12.7665,12.7135,12.7201,2638300.0
2010-08-13 15:50:00,19.19,19.21,19.15,19.15,5821200.0,12.7201,12.7334,12.6936,12.6936,5821200.0
2010-08-16 09:30:00,19.15,19.26,19.11,19.19,3649300.0,12.6936,12.7665,12.6671,12.7201,3649300.0
2010-08-16 09:40:00,19.2,19.36,19.19,19.34,3809600.0,12.7267,12.8328,12.7201,12.8195,3809600.0
2010-08-16 09:50:00,19.34,19.35,19.3,19.32,1270700.0,12.8195,12.8262,12.793,12.8063,1270700.0
2010-08-16 10:00:00,19.33,19.41,19.31,19.38,1422100.0,12.8129,12.8659,12.7997,12.8461,1422100.0
2010-08-16 10:10:00,19.37,19.46,19.37,19.43,2191200.0,12.8394,12.8991,12.8394,12.8792,2191200.0
2010-08-16 10:20:00,19.44,19.45,19.41,19.43,1723000.0,12.8858,12.8925,12.8659,12.8792,1723000.0
2010-08-16 10:30:00,19.44,19.49,19.43,19.49,1089300.0,12.8858,12.919,12.8792,12.919,1089300.0
2010-08-16 10:40:00,19.49,19.5,19.46,19.49,1664800.0,12.919,12.9256,12.8991,12.919,1664800.0
2010-08-16 10:50:00,19.49,19.49,19.46,19.48,622200.0,12.919,12.919,12.8991,12.9123,622200.0
2010-08-16 11:00:00,19.49,19.51,19.45,19.45,1407100.0,12.919,12.9322,12.8925,12.8925,1407100.0
2010-08-16 11:10:00,19.45,19.49,19.45,19.46,790100.0,12.8925,12.919,12.8925,12.8991,790100.0
2010-08-16 11:20:00,19.46,19.49,19.45,19.46,1067300.0,12.8991,12.919,12.8925,12.8991,1067300.0
2010-08-16 11:30:00,19.46,19.48,19.46,19.48,292200.0,12.8991,12.9123,12.8991,12.9123,292200.0
2010-08-16 11:40:00,19.48,19.53,19.46,19.5,1148700.0,12.9123,12.9455,12.8991,12.9256,1148700.0
2010-08-16 11:50:00,19.5,19.53,19.5,19.52,446600.0,12.9256,12.9455,12.9256,12.9389,446600.0
2010-08-16 12:00:00,19.52,19.52,19.51,19.51,153300.0,12.9389,12.9389,12.9322,12.9322,153300.0
2010-08-16 12:10:00,19.52,19.53,19.51,19.52,267800.0,12.9389,12.9455,12.9322,12.9389,267800.0
2010-08-16 12:20:00,19.53,19.55,19.51,19.55,446400.0,12.9455,12.9587,12.9322,12.9587,446400.0
2010-08-16 12:30:00,19.55,19.56,19.53,19.55,436800.0,12.9587,12.9654,12.9455,12.9587,436800.0
2010-08-16 12:40:00,19.55,19.55,19.5,19.5,431900.0,12.9587,12.9587,12.9256,12.9256,431900.0
2010-08-16 12:50:00,19.51,19.51,19.45,19.49,1148800.0,12.9322,12.9322,12.8925,12.919,1148800.0
2010-08-16 13:00:00,19.49,19.49,19.47,19.47,279600.0,12.919,12.919,12.9057,12.9057,279600.0
2010-08-16 13:10:00,19.47,19.51,19.46,19.5,484900.0,12.9057,12.9322,12.8991,12.9256,484900.0
2010-08-16 13:20:00,19.51,19.51,19.48,19.51,579400.0,12.9322,12.9322,12.9123,12.9322,579400.0
2010-08-16 13:30:00,19.51,19.52,19.49,19.51,433300.0,12.9322,12.9389,12.919,12.9322,433300.0
2010-08-16 13:40:00,19.52,19.52,19.49,19.5,454900.0,12.9389,12.9389,12.919,12.9256,454900.0
2010-08-16 13:50:00,19.5,19.51,19.48,19.51,889100.0,12.9256,12.9322,12.9123,12.9322,889100.0
2010-08-16 14:00:00,19.5,19.51,19.46,19.48,745000.0,12.9256,12.9322,12.8991,12.9123,745000.0
2010-08-16 14:10:00,19.48,19.51,19.45,19.51,823600.0,12.9123,12.9322,12.8925,12.9322,823600.0
2010-08-16 14:20:00,19.51,19.51,19.45,19.49,621000.0,12.9322,12.9322,12.8925,12.919,621000.0
2010-08-16 14:30:00,19.49,19.5,19.45,19.45,578900.0,12.919,12.9256,12.8925,12.8925,578900.0
2010-08-16 14:40:00,19.45,19.5,19.45,19.49,957100.0,12.8925,12.9256,12.8925,12.919,957100.0
2010-08-16 14:50:00,19.5,19.5,19.41,19.44,1601200.0,12.9256,12.9256,12.8659,12.8858,1601200.0
2010-08-16 15:00:00,19.44,19.48,19.42,19.45,1931100.0,12.8858,12.9123,12.8726,12.8925,1931100.0
2010-08-16 15:10:00,19.44,19.47,19.41,19.47,1455100.0,12.8858,12.9057,12.8659,12.9057,1455100.0
2010-08-16 15:20:00,19.47,19.47,19.43,19.47,1980500.0,12.9057,12.9057,12.8792,12.9057,1980500.0
2010-08-16 15:30:00,19.47,19.48,19.45,19.48,1368300.0,12.9057,12.9123,12.8925,12.9123,1368300.0
2010-08-16 15:40:00,19.48,19.51,19.46,19.48,1287000.0,12.9123,12.9322,12.8991,12.9123,1287000.0
2010-08-16 15:50:00,19.49,19.49,19.46,19.47,3949900.0,12.919,12.919,12.8991,12.9057,3949900.0
2010-08-17 09:30:00,19.72,19.87,19.66,19.75,4739500.0,13.0714,13.1709,13.0317,13.0913,4739500.0
2010-08-17 09:40:00,19.75,19.75,19.61,19.65,1632600.0,13.0913,13.0913,12.9985,13.025,1632600.0
2010-08-17 09:50:00,19.66,19.73,19.65,19.72,1162800.0,13.0317,13.0781,13.025,13.0714,1162800.0
2010-08-17 10:00:00,19.73,19.75,19.71,19.72,1981000.0,13.0781,13.0913,13.0648,13.0714,1981000.0
2010-08-17 10:10:00,19.71,19.73,19.66,19.67,1291000.0,13.0648,13.0781,13.0317,13.0383,1291000.0
2010-08-17 10:20:00,19.67,19.72,19.65,19.66,1395300.0,13.0383,13.0714,13.025,13.0317,1395300.0
2010-08-17 10:30:00,19.66,19.69,19.65,19.68,844600.0,13.0317,13.0515,13.025,13.0449,844600.0
2010-08-17 10:40:00,19.68,19.73,19.67,19.72,1046600.0,13.0449,13.0781,13.0383,13.0714,1046600.0
2010-08-17 10:50:00,19.71,19.8,19.7,19.71,1043700.0,13.0648,13.1245,13.0582,13.0648,1043700.0
2010-08-17 11:00:00,19.72,19.73,19.69,19.72,1271200.0,13.0714,13.0781,13.0515,13.0714,1271200.0
2010-08-17 11:10:00,19.71,19.76,19.71,19.74,2505100.0,13.0648,13.0979,13.0648,13.0847,2505100.0
2010-08-17 11:20:00,19.74,19.78,19.73,19.76,1263000.0,13.0847,13.1112,13.0781,13.0979,1263000.0
2010-08-17 11:30:00,19.76,19.77,19.75,19.75,1225000.0,13.0979,13.1046,13.0913,13.0913,1225000.0
2010-08-17 11:40:00,19.75,19.78,19.75,19.77,998700.0,13.0913,13.1112,13.0913,13.1046,998700.0
2010-08-17 11:50:00,19.78,19.79,19.76,19.77,847400.0,13.1112,13.1178,13.0979,13.1046,847400.0
2010-08-17 12:00:00,19.78,19.78,19.75,19.75,777100.0,13.1112,13.1112,13.0913,13.0913,777100.0
2010-08-17 12:10:00,19.76,19.78,19.75,19.77,757400.0,13.0979,13.1112,13.0913,13.1046,757400.0
2010-08-17 12:20:00,19.77,19.79,19.7,19.77,1095600.0,13.1046,13.1178,13.0582,13.1046,1095600.0
2010-08-17 12:30:00,19.78,19.79,19.77,19.79,419500.0,13.1112,13.1178,13.1046,13.1178,419500.0
2010-08-17 12:40:00,19.79,19.8,19.77,19.8,1721000.0,13.1178,13.1245,13.1046,13.1245,1721000.0
2010-08-17 12:50:00,19.8,19.8,19.76,19.77,656900.0,13.1245,13.1245,13.0979,13.1046,656900.0
2010-08-17 13:00:00,19.77,19.79,19.76,19.79,399800.0,13.1046,13.1178,13.0979,13.1178,399800.0
2010-08-17 13:10:00,19.79,19.82,19.78,19.81,777500.0,13.1178,13.1377,13.1112,13.1311,777500.0
2010-08-17 13:20:00,19.81,19.85,19.81,19.83,1261100.0,13.1311,13.1576,13.1311,13.1443,1261100.0
2010-08-17 13:30:00,19.84,19.85,19.8,19.81,1120000.0,13.151,13.1576,13.1245,13.1311,1120000.0
2010-08-17 13:40:00,19.81,19.83,19.78,19.82,1381600.0,13.1311,13.1443,13.1112,13.1377,1381600.0
2010-08-17 13:50:00,19.81,19.82,19.75,19.8,1053000.0,13.1311,13.1377,13.0913,13.1245,1053000.0
2010-08-17 14:00:00,19.79,19.8,19.78,19.78,469400.0,13.1178,13.1245,13.1112,13.1112,469400.0
2010-08-17 14:10:00,19.78,19.79,19.75,19.75,807000.0,13.1112,13.1178,13.0913,13.0913,807000.0
2010-08-17 14:20:00,19.75,19.8,19.75,19.77,646000.0,13.0913,13.1245,13.0913,13.1046,646000.0
2010-08-17 14:30:00,19.77,19.78,19.74,19.76,1139400.0,13.1046,13.1112,13.0847,13.0979,1139400.0
2010-08-17 14:40:00,19.76,19.76,19.72,19.74,1507900.0,13.0979,13.0979,13.0714,13.0847,1507900.0
2010-08-17 14:50:00,19.73,19.75,19.7,19.7,1612000.0,13.0781,13.0913,13.0582,13.0582,1612000.0
2010-08-17 15:00:00,19.7,19.71,19.63,19.65,2435800.0,13.0582,13.0648,13.0118,13.025,2435800.0
2010-08-17 15:10:00,19.65,19.67,19.61,19.62,2013300.0,13.025,13.0383,12.9985,13.0051,2013300.0
2010-08-17 15:20:00,19.63,19.67,19.62,19.65,1734400.0,13.0118,13.0383,13.0051,13.025,1734400.0
2010-08-17 15:30:00,19.65,19.66,19.59,19.61,2404500.0,13.025,13.0317,12.9853,12.9985,2404500.0
2010-08-17 15:40:00,19.61,19.7,19.57,19.57,2140200.0,12.9985,13.0582,12.972,12.972,2140200.0
2010-08-17 15:50:00,19.56,19.58,19.5,19.53,5490900.0,12.9654,12.9786,12.9256,12.9455,5490900.0
2010-08-18 09:30:00,19.53,19.6,19.47,19.54,2382400.0,12.9455,12.9919,12.9057,12.9521,2382400.0
2010-08-18 09:40:00,19.53,19.54,19.49,19.53,1131700.0,12.9455,12.9521,12.919,12.9455,1131700.0
2010-08-18 09:50:00,19.53,19.66,19.49,19.66,1675200.0,12.9455,13.0317,12.919,13.0317,1675200.0
2010-08-18 10:00:00,19.66,19.78,19.65,19.69,3507400.0,13.0317,13.1112,13.025,13.0515,3507400.0
2010-08-18 10:10:00,19.69,19.73,19.68,19.69,1123900.0,13.0515,13.0781,13.0449,13.0515,1123900.0
2010-08-18 10:20:00,19.69,19.69,19.56,19.58,1318700.0,13.0515,13.0515,12.9654,12.9786,1318700.0
2010-08-18 10:30:00,19.58,19.66,19.57,19.65,1518500.0,12.9786,13.0317,12.972,13.025,1518500.0
2010-08-18 10:40:00,19.65,19.65,19.57,19.59,754500.0,13.025,13.025,12.972,12.9853,754500.0
2010-08-18 10:50:00,19.58,19.59,19.56,19.59,807400.0,12.9786,12.9853,12.9654,12.9853,807400.0
2010-08-18 11:00:00,19.59,19.62,19.58,19.6,1079200.0,12.9853,13.0051,12.9786,12.9919,1079200.0
2010-08-18 11:10:00,19.6,19.63,19.58,19.58,1260400.0,12.9919,13.0118,12.9786,12.9786,1260400.0
2010-08-18 11:20:00,19.59,19.62,19.55,19.56,923200.0,12.9853,13.0051,12.9587,12.9654,923200.0
2010-08-18 11:30:00,19.56,19.58,19.55,19.57,1406800.0,12.9654,12.9786,12.9587,12.972,1406800.0
2010-08-18 11:40:00,19.57,19.64,19.56,19.64,1211200.0,12.972,13.0184,12.9654,13.0184,1211200.0
2010-08-18 11:50:00,19.64,19.66,19.63,19.66,890900.0,13.0184,13.0317,13.0118,13.0317,890900.0
2010-08-18 12:00:00,19.66,19.66,19.62,19.62,620600.0,13.0317,13.0317,13.0051,13.0051,620600.0
2010-08-18 12:10:00,19.62,19.63,19.62,19.62,267200.0,13.0051,13.0118,13.0051,13.0051,267200.0
2010-08-18 12:20:00,19.63,19.65,19.62,19.65,563000.0,13.0118,13.025,13.0051,13.025,563000.0
2010-08-18 12:30:00,19.64,19.65,19.58,19.61,722200.0,13.0184,13.025,12.9786,12.9985,722200.0
2010-08-18 12:40:00,19.61,19.66,19.6,19.65,701300.0,12.9985,13.0317,12.9919,13.025,701300.0
2010-08-18 12:50:00,19.65,19.67,19.63,19.64,1872800.0,13.025,13.0383,13.0118,13.0184,1872800.0
2010-08-18 13:00:00,19.64,19.69,19.63,19.69,1521600.0,13.0184,13.0515,13.0118,13.0515,1521600.0
2010-08-18 13:10:00,19.69,19.7,19.67,19.68,1662500.0,13.0515,13.0582,13.0383,13.0449,1662500.0
2010-08-18 13:20:00,19.69,19.75,19.68,19.73,2029900.0,13.0515,13.0913,13.0449,13.0781,2029900.0
2010-08-18 13:30:00,19.74,19.78,19.73,19.74,1124500.0,13.0847,13.1112,13.0781,13.0847,1124500.0
2010-08-18 13:40:00,19.74,19.76,19.73,19.75,924900.0,13.0847,13.0979,13.0781,13.0913,924900.0
2010-08-18 13:50:00,19.75,19.78,19.74,19.77,888200.0,13.0913,13.1112,13.0847,13.1046,888200.0
2010-08-18 14:00:00,19.76,19.78,19.71,19.71,1173400.0,13.0979,13.1112,13.0648,13.0648,1173400.0
2010-08-18 14:10:00,19.71,19.76,19.7,19.75,1149900.0,13.0648,13.0979,13.0582,13.0913,1149900.0
2010-08-18 14:20:00,19.75,19.78,19.74,19.77,728700.0,13.0913,13.1112,13.0847,13.1046,728700.0
2010-08-18 14:30:00,19.76,19.76,19.72,19.76,487500.0,13.0979,13.0979,13.0714,13.0979,487500.0
2010-08-18 14:40:00,19.76,19.78,19.75,19.76,583500.0,13.0979,13.1112,13.0913,13.0979,583500.0
2010-08-18 14:50:00,19.77,19.78,19.73,19.74,1183200.0,13.1046,13.1112,13.0781,13.0847,1183200.0
2010-08-18 15:00:00,19.75,19.76,19.7,19.72,1000800.0,13.0913,13.0979,13.0582,13.0714,1000800.0
2010-08-18 15:10:00,19.71,19.73,19.61,19.63,2706800.0,13.0648,13.0781,12.9985,13.0118,2706800.0
2010-08-18 15:20:00,19.64,19.64,19.58,19.63,1994200.0,13.0184,13.0184,12.9786,13.0118,1994200.0
2010-08-18 15:30:00,19.62,19.64,19.6,19.61,1357400.0,13.0051,13.0184,12.9919,12.9985,1357400.0
2010-08-18 15:40:00,19.61,19.62,19.58,19.6,1589500.0,12.9985,13.0051,12.9786,12.9919,1589500.0
2010-08-18 15:50:00,19.6,19.61,19.55,19.58,4589800.0,12.9919,12.9985,12.9587,12.9786,4589800.0
2010-08-19 09:30:00,18.97,19.13,18.96,19.05,17917800.0,12.5743,12.6803,12.5677,12.6273,17917800.0
2010-08-19 09:40:00,19.06,19.11,19.05,19.07,6494800.0,12.6339,12.6671,12.6273,12.6406,6494800.0
2010-08-19 09:50:00,19.07,19.11,19.04,19.07,12147800.0,12.6406,12.6671,12.6207,12.6406,12147800.0
2010-08-19 10:00:00,19.06,19.07,18.89,18.99,16023800.0,12.6339,12.6406,12.5213,12.5875,16023800.0
2010-08-19 10:10:00,18.99,18.99,18.88,18.92,6675200.0,12.5875,12.5875,12.5146,12.5411,6675200.0
2010-08-19 10:20:00,18.92,18.92,18.81,18.85,5877400.0,12.5411,12.5411,12.4682,12.4947,5877400.0
2010-08-19 10:30:00,18.85,19.1,18.82,18.91,4409500.0,12.4947,12.6605,12.4749,12.5345,4409500.0
2010-08-19 10:40:00,18.91,19.1,18.86,18.91,3054200.0,12.5345,12.6605,12.5014,12.5345,3054200.0
2010-08-19 10:50:00,18.91,18.98,18.88,18.97,3172300.0,12.5345,12.5809,12.5146,12.5743,3172300.0
2010-08-19 11:00:00,18.97,18.97,18.9,18.94,2552500.0,12.5743,12.5743,12.5279,12.5544,2552500.0
2010-08-19 11:10:00,18.94,19.05,18.91,18.92,2103600.0,12.5544,12.6273,12.5345,12.5411,2103600.0
2010-08-19 11:20:00,18.92,18.99,18.92,18.99,2506100.0,12.5411,12.5875,12.5411,12.5875,2506100.0
2010-08-19 11:30:00,18.99,18.99,18.93,18.95,2302900.0,12.5875,12.5875,12.5478,12.561,2302900.0
2010-08-19 11:40:00,18.95,18.95,18.91,18.92,2175700.0,12.561,12.561,12.5345,12.5411,2175700.0
2010-08-19 11:50:00,18.92,18.92,18.89,18.9,2103800.0,12.5411,12.5411,12.5213,12.5279,2103800.0
2010-08-19 12:00:00,18.9,18.96,18.89,18.96,2034000.0,12.5279,12.5677,12.5213,12.5677,2034000.0
2010-08-19 12:10:00,18.95,18.98,18.93,18.97,1593700.0,12.561,12.5809,12.5478,12.5743,1593700.0
2010-08-19 12:20:00,18.97,18.98,18.93,18.93,1092900.0,12.5743,12.5809,12.5478,12.5478,1092900.0
2010-08-19 12:30:00,18.93,18.97,18.93,18.95,974800.0,12.5478,12.5743,12.5478,12.561,974800.0
2010-08-19 12:40:00,18.95,18.95,18.93,18.94,1285800.0,12.561,12.561,12.5478,12.5544,1285800.0
2010-08-19 12:50:00,18.95,18.96,18.92,18.95,1220800.0,12.561,12.5677,12.5411,12.561,1220800.0
2010-08-19 13:00:00,18.95,18.98,18.94,18.96,1173600.0,12.561,12.5809,12.5544,12.5677,1173600.0
2010-08-19 13:10:00,18.96,18.98,18.95,18.98,1075800.0,12.5677,12.5809,12.561,12.5809,1075800.0
2010-08-19 13:20:00,18.98,18.99,18.94,18.95,934100.0,12.5809,12.5875,12.5544,12.561,934100.0
2010-08-19 13:30:00,18.95,18.97,18.94,18.97,924000.0,12.561,12.5743,12.5544,12.5743,924000.0
2010-08-19 13:40:00,18.97,18.97,18.95,18.96,866300.0,12.5743,12.5743,12.561,12.5677,866300.0
2010-08-19 13:50:00,18.96,18.96,18.9,18.92,1228100.0,12.5677,12.5677,12.5279,12.5411,1228100.0
2010-08-19 14:00:00,18.92,18.92,18.89,18.89,1662100.0,12.5411,12.5411,12.5213,12.5213,1662100.0
2010-08-19 14:10:00,18.89,18.94,18.89,18.93,1302500.0,12.5213,12.5544,12.5213,12.5478,1302500.0
2010-08-19 14:20:00,18.93,18.94,18.92,18.92,1237300.0,12.5478,12.5544,12.5411,12.5411,1237300.0
2010-08-19 14:30:00,18.93,18.97,18.92,18.95,2183200.0,12.5478,12.5743,12.5411,12.561,2183200.0
2010-08-19 14:40:00,18.96,18.97,18.93,18.95,2447100.0,12.5677,12.5743,12.5478,12.561,2447100.0
2010-08-19 14:50:00,18.95,18.99,18.95,18.98,1621700.0,12.561,12.5875,12.561,12.5809,1621700.0
2010-08-19 15:00:00,18.98,18.99,18.96,18.98,1976700.0,12.5809,12.5875,12.5677,12.5809,1976700.0
2010-08-19 15:10:00,18.97,19.0,18.96,18.97,4169100.0,12.5743,12.5942,12.5677,12.5743,4169100.0
2010-08-19 15:20:00,18.97,18.99,18.92,18.95,3602300.0,12.5743,12.5875,12.5411,12.561,3602300.0
2010-08-19 15:30:00,18.95,18.98,18.93,18.94,2391500.0,12.561,12.5809,12.5478,12.5544,2391500.0
2010-08-19 15:40:00,18.94,18.95,18.91,18.91,2946900.0,12.5544,12.561,12.5345,12.5345,2946900.0
2010-08-19 15:50:00,18.92,18.96,18.9,18.95,10743000.0,12.5411,12.5677,12.5279,12.561,10743000.0
2010-08-20 09:30:00,18.92,19.0,18.84,18.98,10810000.0,12.5411,12.5942,12.4881,12.5809,10810000.0
2010-08-20 09:40:00,18.97,19.0,18.87,18.9,5711800.0,12.5743,12.5942,12.508,12.5279,5711800.0
2010-08-20 09:50:00,18.9,18.96,18.9,18.91,4692800.0,12.5279,12.5677,12.5279,12.5345,4692800.0
2010-08-20 10:00:00,18.91,19.0,18.91,18.95,4194700.0,12.5345,12.5942,12.5345,12.561,4194700.0
2010-08-20 10:10:00,18.95,18.97,18.89,18.95,2901900.0,12.561,12.5743,12.5213,12.561,2901900.0
2010-08-20 10:20:00,18.94,18.97,18.91,18.93,1216000.0,12.5544,12.5743,12.5345,12.5478,1216000.0
2010-08-20 10:30:00,18.93,18.95,18.92,18.94,1508000.0,12.5478,12.561,12.5411,12.5544,1508000.0
2010-08-20 10:40:00,18.95,18.95,18.91,18.93,2041700.0,12.561,12.561,12.5345,12.5478,2041700.0
2010-08-20 10:50:00,18.93,18.94,18.91,18.93,1757100.0,12.5478,12.5544,12.5345,12.5478,1757100.0
2010-08-20 11:00:00,18.93,18.94,18.89,18.93,2244900.0,12.5478,12.5544,12.5213,12.5478,2244900.0
2010-08-20 11:10:00,18.93,18.93,18.89,18.89,1520500.0,12.5478,12.5478,12.5213,12.5213,1520500.0
2010-08-20 11:20:00,18.89,18.9,18.81,18.84,3683900.0,12.5213,12.5279,12.4682,12.4881,3683900.0
2010-08-20 11:30:00,18.85,18.85,18.76,18.79,2507300.0,12.4947,12.4947,12.4351,12.455,2507300.0
2010-08-20 11:40:00,18.78,18.85,18.78,18.84,2926900.0,12.4483,12.4947,12.4483,12.4881,2926900.0
2010-08-20 11:50:00,18.84,18.85,18.79,18.83,2243100.0,12.4881,12.4947,12.455,12.4815,2243100.0
2010-08-20 12:00:00,18.82,18.84,18.81,18.84,1145200.0,12.4749,12.4881,12.4682,12.4881,1145200.0
2010-08-20 12:10:00,18.84,18.85,18.83,18.83,644900.0,12.4881,12.4947,12.4815,12.4815,644900.0
2010-08-20 12:20:00,18.83,18.9,18.83,18.89,1681300.0,12.4815,12.5279,12.4815,12.5213,1681300.0
2010-08-20 12:30:00,18.89,18.89,18.86,18.88,952000.0,12.5213,12.5213,12.5014,12.5146,952000.0
2010-08-20 12:40:00,18.89,18.91,18.88,18.91,1464900.0,12.5213,12.5345,12.5146,12.5345,1464900.0
2010-08-20 12:50:00,18.9,18.92,18.89,18.92,1733300.0,12.5279,12.5411,12.5213,12.5411,1733300.0
2010-08-20 13:00:00,18.91,18.92,18.91,18.92,792300.0,12.5345,12.5411,12.5345,12.5411,792300.0
2010-08-20 13:10:00,18.92,18.92,18.89,18.89,1268500.0,12.5411,12.5411,12.5213,12.5213,1268500.0
2010-08-20 13:20:00,18.89,18.91,18.89,18.9,388400.0,12.5213,12.5345,12.5213,12.5279,388400.0
2010-08-20 13:30:00,18.9,18.91,18.86,18.88,1936400.0,12.5279,12.5345,12.5014,12.5146,1936400.0
2010-08-20 13:40:00,18.88,18.88,18.85,18.86,1243500.0,12.5146,12.5146,12.4947,12.5014,1243500.0
2010-08-20 13:50:00,18.86,18.9,18.86,18.88,2763800.0,12.5014,12.5279,12.5014,12.5146,2763800.0
2010-08-20 14:00:00,18.87,18.91,18.86,18.9,2225800.0,12.508,12.5345,12.5014,12.5279,2225800.0
2010-08-20 14:10:00,18.91,18.93,18.9,18.91,2903500.0,12.5345,12.5478,12.5279,12.5345,2903500.0
2010-08-20 14:20:00,18.91,18.94,18.9,18.91,2845300.0,12.5345,12.5544,12.5279,12.5345,2845300.0
2010-08-20 14:30:00,18.91,18.97,18.91,18.96,1644900.0,12.5345,12.5743,12.5345,12.5677,1644900.0
2010-08-20 14:40:00,18.96,18.98,18.91,18.97,2896900.0,12.5677,12.5809,12.5345,12.5743,2896900.0
2010-08-20 14:50:00,18.97,18.98,18.95,18.96,1598500.0,12.5743,12.5809,12.561,12.5677,1598500.0
2010-08-20 15:00:00,18.96,18.97,18.93,18.97,1573100.0,12.5677,12.5743,12.5478,12.5743,1573100.0
2010-08-20 15:10:00,18.97,18.98,18.93,18.96,1420500.0,12.5743,12.5809,12.5478,12.5677,1420500.0
2010-08-20 15:20:00,18.96,18.96,18.9,18.93,1381300.0,12.5677,12.5677,12.5279,12.5478,1381300.0
2010-08-20 15:30:00,18.93,18.98,18.92,18.95,1932600.0,12.5478,12.5809,12.5411,12.561,1932600.0
2010-08-20 15:40:00,18.95,18.96,18.91,18.91,1118500.0,12.561,12.5677,12.5345,12.5345,1118500.0
2010-08-20 15:50:00,18.92,18.96,18.9,18.91,2998200.0,12.5411,12.5677,12.5279,12.5345,2998200.0
2010-08-23 09:30:00,18.92,18.97,18.89,18.96,3404000.0,12.5411,12.5743,12.5213,12.5677,3404000.0
2010-08-23 09:40:00,18.97,18.98,18.91,18.96,2110500.0,12.5743,12.5809,12.5345,12.5677,2110500.0
2010-08-23 09:50:00,18.95,18.97,18.87,18.89,2688900.0,12.561,12.5743,12.508,12.5213,2688900.0
2010-08-23 10:00:00,18.89,18.89,18.77,18.78,2302600.0,12.5213,12.5213,12.4417,12.4483,2302600.0
2010-08-23 10:10:00,18.79,18.79,18.71,18.75,3719800.0,12.455,12.455,12.4019,12.4285,3719800.0
2010-08-23 10:20:00,18.76,18.76,18.68,18.71,3076200.0,12.4351,12.4351,12.3821,12.4019,3076200.0
2010-08-23 10:30:00,18.69,18.77,18.69,18.74,2913900.0,12.3887,12.4417,12.3887,12.4218,2913900.0
2010-08-23 10:40:00,18.73,18.75,18.68,18.7,2205500.0,12.4152,12.4285,12.3821,12.3953,2205500.0
2010-08-23 10:50:00,18.71,18.72,18.67,18.7,1804700.0,12.4019,12.4086,12.3754,12.3953,1804700.0
2010-08-23 11:00:00,18.7,18.71,18.65,18.68,2002100.0,12.3953,12.4019,12.3622,12.3821,2002100.0
2010-08-23 11:10:00,18.68,18.69,18.65,18.65,1862700.0,12.3821,12.3887,12.3622,12.3622,1862700.0
2010-08-23 11:20:00,18.66,18.66,18.6,18.65,2701300.0,12.3688,12.3688,12.329,12.3622,2701300.0
2010-08-23 11:30:00,18.65,18.72,18.65,18.68,2106100.0,12.3622,12.4086,12.3622,12.3821,2106100.0
2010-08-23 11:40:00,18.69,18.7,18.64,18.65,1475500.0,12.3887,12.3953,12.3555,12.3622,1475500.0
2010-08-23 11:50:00,18.65,18.69,18.64,18.69,1751900.0,12.3622,12.3887,12.3555,12.3887,1751900.0
2010-08-23 12:00:00,18.69,18.7,18.65,18.67,1266500.0,12.3887,12.3953,12.3622,12.3754,1266500.0
2010-08-23 12:10:00,18.67,18.7,18.66,18.68,1314000.0,12.3754,12.3953,12.3688,12.3821,1314000.0
2010-08-23 12:20:00,18.68,18.69,18.66,18.67,541500.0,12.3821,12.3887,12.3688,12.3754,541500.0
2010-08-23 12:30:00,18.67,18.72,18.66,18.67,973500.0,12.3754,12.4086,12.3688,12.3754,973500.0
2010-08-23 12:40:00,18.67,18.69,18.65,18.68,1053700.0,12.3754,12.3887,12.3622,12.3821,1053700.0
2010-08-23 12:50:00,18.67,18.69,18.64,18.66,758800.0,12.3754,12.3887,12.3555,12.3688,758800.0
2010-08-23 13:00:00,18.66,18.67,18.63,18.66,1488600.0,12.3688,12.3754,12.3489,12.3688,1488600.0
2010-08-23 13:10:00,18.66,18.7,18.64,18.7,1266100.0,12.3688,12.3953,12.3555,12.3953,1266100.0
2010-08-23 13:20:00,18.69,18.71,18.67,18.7,1138800.0,12.3887,12.4019,12.3754,12.3953,1138800.0
2010-08-23 13:30:00,18.7,18.71,18.66,18.68,1310900.0,12.3953,12.4019,12.3688,12.3821,1310900.0
2010-08-23 13:40:00,18.68,18.71,18.65,18.7,1000400.0,12.3821,12.4019,12.3622,12.3953,1000400.0
2010-08-23 13:50:00,18.7,18.73,18.68,18.72,756800.0,12.3953,12.4152,12.3821,12.4086,756800.0
2010-08-23 14:00:00,18.72,18.78,18.71,18.76,835300.0,12.4086,12.4483,12.4019,12.4351,835300.0
2010-08-23 14:10:00,18.76,18.83,18.75,18.82,2408500.0,12.4351,12.4815,12.4285,12.4749,2408500.0
2010-08-23 14:20:00,18.81,18.82,18.78,18.81,1549700.0,12.4682,12.4749,12.4483,12.4682,1549700.0
2010-08-23 14:30:00,18.81,18.88,18.8,18.86,1749200.0,12.4682,12.5146,12.4616,12.5014,1749200.0
2010-08-23 14:40:00,18.87,18.87,18.83,18.84,1157500.0,12.508,12.508,12.4815,12.4881,1157500.0
2010-08-23 14:50:00,18.85,18.87,18.83,18.84,1443800.0,12.4947,12.508,12.4815,12.4881,1443800.0
2010-08-23 15:00:00,18.84,18.85,18.81,18.81,906700.0,12.4881,12.4947,12.4682,12.4682,906700.0
2010-08-23 15:10:00,18.81,18.82,18.78,18.81,1428200.0,12.4682,12.4749,12.4483,12.4682,1428200.0
2010-08-23 15:20:00,18.81,18.82,18.72,18.74,1658200.0,12.4682,12.4749,12.4086,12.4218,1658200.0
2010-08-23 15:30:00,18.74,18.75,18.68,18.68,1803300.0,12.4218,12.4285,12.3821,12.3821,1803300.0
2010-08-23 15:40:00,18.68,18.74,18.68,18.73,1923900.0,12.3821,12.4218,12.3821,12.4152,1923900.0
2010-08-23 15:50:00,18.73,18.74,18.69,18.71,2922500.0,12.4152,12.4218,12.3887,12.4019,2922500.0
2010-08-24 09:30:00,18.56,18.6,18.43,18.58,4385500.0,12.3025,12.329,12.2163,12.3158,4385500.0
2010-08-24 09:40:00,18.57,18.68,18.54,18.57,3255200.0,12.3091,12.3821,12.2893,12.3091,3255200.0
2010-08-24 09:50:00,18.57,18.58,18.51,18.54,1929100.0,12.3091,12.3158,12.2694,12.2893,1929100.0
2010-08-24 10:00:00,18.54,18.54,18.41,18.43,3776500.0,12.2893,12.2893,12.2031,12.2163,3776500.0
2010-08-24 10:10:00,18.42,18.55,18.41,18.52,2591200.0,12.2097,12.2959,12.2031,12.276,2591200.0
2010-08-24 10:20:00,18.51,18.55,18.46,18.49,1584300.0,12.2694,12.2959,12.2362,12.2561,1584300.0
2010-08-24 10:30:00,18.49,18.49,18.42,18.47,2062100.0,12.2561,12.2561,12.2097,12.2429,2062100.0
2010-08-24 10:40:00,18.46,18.51,18.44,18.49,1801200.0,12.2362,12.2694,12.223,12.2561,1801200.0
2010-08-24 10:50:00,18.49,18.56,18.47,18.56,1671200.0,12.2561,12.3025,12.2429,12.3025,1671200.0
2010-08-24 11:00:00,18.56,18.64,18.45,18.57,2460100.0,12.3025,12.3555,12.2296,12.3091,2460100.0
2010-08-24 11:10:00,18.57,18.57,18.5,18.56,2160700.0,12.3091,12.3091,12.2627,12.3025,2160700.0
2010-08-24 11:20:00,18.56,18.59,18.54,18.58,964800.0,12.3025,12.3224,12.2893,12.3158,964800.0
2010-08-24 11:30:00,18.58,18.64,18.56,18.6,942000.0,12.3158,12.3555,12.3025,12.329,942000.0
2010-08-24 11:40:00,18.59,18.67,18.59,18.59,1516900.0,12.3224,12.3754,12.3224,12.3224,1516900.0
2010-08-24 11:50:00,18.59,18.61,18.55,18.56,1995400.0,12.3224,12.3357,12.2959,12.3025,1995400.0
2010-08-24 12:00:00,18.55,18.62,18.54,18.62,1115800.0,12.2959,12.3423,12.2893,12.3423,1115800.0
2010-08-24 12:10:00,18.61,18.65,18.54,18.56,900700.0,12.3357,12.3622,12.2893,12.3025,900700.0
2010-08-24 12:20:00,18.56,18.56,18.5,18.51,1320900.0,12.3025,12.3025,12.2627,12.2694,1320900.0
2010-08-24 12:30:00,18.51,18.56,18.5,18.52,1028400.0,12.2694,12.3025,12.2627,12.276,1028400.0
2010-08-24 12:40:00,18.52,18.54,18.5,18.5,1113400.0,12.276,12.2893,12.2627,12.2627,1113400.0
2010-08-24 12:50:00,18.51,18.55,18.5,18.5,782700.0,12.2694,12.2959,12.2627,12.2627,782700.0
2010-08-24 13:00:00,18.5,18.51,18.47,18.5,1330200.0,12.2627,12.2694,12.2429,12.2627,1330200.0
2010-08-24 13:10:00,18.5,18.53,18.49,18.53,644200.0,12.2627,12.2826,12.2561,12.2826,644200.0
2010-08-24 13:20:00,18.52,18.56,18.49,18.56,649000.0,12.276,12.3025,12.2561,12.3025,649000.0
2010-08-24 13:30:00,18.56,18.56,18.5,18.51,586500.0,12.3025,12.3025,12.2627,12.2694,586500.0
2010-08-24 13:40:00,18.5,18.52,18.45,18.47,1701700.0,12.2627,12.276,12.2296,12.2429,1701700.0
2010-08-24 13:50:00,18.47,18.48,18.43,18.46,910900.0,12.2429,12.2495,12.2163,12.2362,910900.0
2010-08-24 14:00:00,18.46,18.49,18.44,18.46,813200.0,12.2362,12.2561,12.223,12.2362,813200.0
2010-08-24 14:10:00,18.47,18.53,18.45,18.53,2647900.0,12.2429,12.2826,12.2296,12.2826,2647900.0
2010-08-24 14:20:00,18.53,18.53,18.47,18.49,1255400.0,12.2826,12.2826,12.2429,12.2561,1255400.0
2010-08-24 14:30:00,18.49,18.55,18.48,18.54,1302800.0,12.2561,12.2959,12.2495,12.2893,1302800.0
2010-08-24 14:40:00,18.54,18.55,18.49,18.52,1452900.0,12.2893,12.2959,12.2561,12.276,1452900.0
2010-08-24 14:50:00,18.52,18.55,18.49,18.54,2342100.0,12.276,12.2959,12.2561,12.2893,2342100.0
2010-08-24 15:00:00,18.55,18.56,18.51,18.55,1380800.0,12.2959,12.3025,12.2694,12.2959,1380800.0
2010-08-24 15:10:00,18.56,18.57,18.51,18.52,1997100.0,12.3025,12.3091,12.2694,12.276,1997100.0
2010-08-24 15:20:00,18.52,18.56,18.5,18.53,1936700.0,12.276,12.3025,12.2627,12.2826,1936700.0
2010-08-24 15:30:00,18.54,18.56,18.47,18.5,2471000.0,12.2893,12.3025,12.2429,12.2627,2471000.0
2010-08-24 15:40:00,18.51,18.51,18.44,18.45,2178600.0,12.2694,12.2694,12.223,12.2296,2178600.0
2010-08-24 15:50:00,18.45,18.46,18.39,18.43,5099600.0,12.2296,12.2362,12.1898,12.2163,5099600.0
2010-08-25 09:30:00,18.26,18.41,18.23,18.4,3913500.0,12.1037,12.2031,12.0838,12.1965,3913500.0
2010-08-25 09:40:00,18.39,18.4,18.32,18.34,3155000.0,12.1898,12.1965,12.1434,12.1567,3155000.0
2010-08-25 09:50:00,18.35,18.35,18.22,18.23,3090000.0,12.1633,12.1633,12.0771,12.0838,3090000.0
2010-08-25 10:00:00,18.25,18.36,18.18,18.34,3578200.0,12.097,12.1699,12.0506,12.1567,3578200.0
2010-08-25 10:10:00,18.34,18.35,18.26,18.29,1445500.0,12.1567,12.1633,12.1037,12.1235,1445500.0
2010-08-25 10:20:00,18.28,18.33,18.27,18.3,1393400.0,12.1169,12.1501,12.1103,12.1302,1393400.0
2010-08-25 10:30:00,18.3,18.32,18.23,18.27,2632300.0,12.1302,12.1434,12.0838,12.1103,2632300.0
2010-08-25 10:40:00,18.27,18.32,18.26,18.31,2074700.0,12.1103,12.1434,12.1037,12.1368,2074700.0
2010-08-25 10:50:00,18.32,18.41,18.3,18.41,2059600.0,12.1434,12.2031,12.1302,12.2031,2059600.0
2010-08-25 11:00:00,18.41,18.5,18.4,18.44,3713900.0,12.2031,12.2627,12.1965,12.223,3713900.0
2010-08-25 11:10:00,18.43,18.52,18.41,18.51,1502400.0,12.2163,12.276,12.2031,12.2694,1502400.0
2010-08-25 11:20:00,18.52,18.52,18.47,18.5,1357100.0,12.276,12.276,12.2429,12.2627,1357100.0
2010-08-25 11:30:00,18.49,18.51,18.45,18.47,959100.0,12.2561,12.2694,12.2296,12.2429,959100.0
2010-08-25 11:40:00,18.47,18.48,18.4,18.4,590500.0,12.2429,12.2495,12.1965,12.1965,590500.0
2010-08-25 11:50:00,18.41,18.45,18.4,18.44,726100.0,12.2031,12.2296,12.1965,12.223,726100.0
2010-08-25 12:00:00,18.43,18.46,18.41,18.42,935600.0,12.2163,12.2362,12.2031,12.2097,935600.0
2010-08-25 12:10:00,18.42,18.46,18.41,18.42,600500.0,12.2097,12.2362,12.2031,12.2097,600500.0
2010-08-25 12:20:00,18.42,18.45,18.42,18.44,980900.0,12.2097,12.2296,12.2097,12.223,980900.0
2010-08-25 12:30:00,18.44,18.47,18.42,18.42,861100.0,12.223,12.2429,12.2097,12.2097,861100.0
2010-08-25 12:40:00,18.42,18.43,18.4,18.4,768400.0,12.2097,12.2163,12.1965,12.1965,768400.0
2010-08-25 12:50:00,18.4,18.42,18.4,18.41,357700.0,12.1965,12.2097,12.1965,12.2031,357700.0
2010-08-25 13:00:00,18.4,18.41,18.37,18.4,607400.0,12.1965,12.2031,12.1766,12.1965,607400.0
2010-08-25 13:10:00,18.4,18.4,18.36,18.39,828300.0,12.1965,12.1965,12.1699,12.1898,828300.0
2010-08-25 13:20:00,18.39,18.39,18.34,18.36,622300.0,12.1898,12.1898,12.1567,12.1699,622300.0
2010-08-25 13:30:00,18.36,18.39,18.34,18.39,428800.0,12.1699,12.1898,12.1567,12.1898,428800.0
2010-08-25 13:40:00,18.39,18.48,18.38,18.45,1074800.0,12.1898,12.2495,12.1832,12.2296,1074800.0
2010-08-25 13:50:00,18.45,18.46,18.42,18.44,588100.0,12.2296,12.2362,12.2097,12.223,588100.0
2010-08-25 14:00:00,18.43,18.5,18.43,18.48,721200.0,12.2163,12.2627,12.2163,12.2495,721200.0
2010-08-25 14:10:00,18.49,18.5,18.46,18.48,1148200.0,12.2561,12.2627,12.2362,12.2495,1148200.0
2010-08-25 14:20:00,18.49,18.49,18.46,18.47,497000.0,12.2561,12.2561,12.2362,12.2429,497000.0
2010-08-25 14:30:00,18.47,18.55,18.45,18.53,1244900.0,12.2429,12.2959,12.2296,12.2826,1244900.0
2010-08-25 14:40:00,18.52,18.55,18.51,18.52,1172600.0,12.276,12.2959,12.2694,12.276,1172600.0
2010-08-25 14:50:00,18.53,18.54,18.5,18.54,1107800.0,12.2826,12.2893,12.2627,12.2893,1107800.0
2010-08-25 15:00:00,18.54,18.56,18.51,18.52,1180300.0,12.2893,12.3025,12.2694,12.276,1180300.0
2010-08-25 15:10:00,18.53,18.56,18.5,18.51,1368100.0,12.2826,12.3025,12.2627,12.2694,1368100.0
2010-08-25 15:20:00,18.52,18.52,18.47,18.47,1280600.0,12.276,12.276,12.2429,12.2429,1280600.0
2010-08-25 15:30:00,18.47,18.58,18.46,18.54,2267100.0,12.2429,12.3158,12.2362,12.2893,2267100.0
2010-08-25 15:40:00,18.55,18.59,18.52,18.55,2297900.0,12.2959,12.3224,12.276,12.2959,2297900.0
2010-08-25 15:50:00,18.55,18.57,18.48,18.48,3735100.0,12.2959,12.3091,12.2495,12.2495,3735100.0
2010-08-26 09:30:00,18.6,18.61,18.47,18.47,2921000.0,12.329,12.3357,12.2429,12.2429,2921000.0
2010-08-26 09:40:00,18.47,18.53,18.45,18.48,3062200.0,12.2429,12.2826,12.2296,12.2495,3062200.0
2010-08-26 09:50:00,18.48,18.51,18.43,18.46,2398500.0,12.2495,12.2694,12.2163,12.2362,2398500.0
2010-08-26 10:00:00,18.46,18.52,18.45,18.52,3094100.0,12.2362,12.276,12.2296,12.276,3094100.0
2010-08-26 10:10:00,18.51,18.55,18.5,18.51,2170600.0,12.2694,12.2959,12.2627,12.2694,2170600.0
2010-08-26 10:20:00,18.51,18.52,18.43,18.45,2005300.0,12.2694,12.276,12.2163,12.2296,2005300.0
2010-08-26 10:30:00,18.46,18.5,18.42,18.5,2742700.0,12.2362,12.2627,12.2097,12.2627,2742700.0
2010-08-26 10:40:00,18.5,18.52,18.49,18.5,1656100.0,12.2627,12.276,12.2561,12.2627,1656100.0
2010-08-26 10:50:00,18.5,18.52,18.44,18.46,1097900.0,12.2627,12.276,12.223,12.2362,1097900.0
2010-08-26 11:00:00,18.45,18.47,18.33,18.35,2241700.0,12.2296,12.2429,12.1501,12.1633,2241700.0
2010-08-26 11:10:00,18.35,18.41,18.33,18.37,1921700.0,12.1633,12.2031,12.1501,12.1766,1921700.0
2010-08-26 11:20:00,18.37,18.39,18.34,18.35,899800.0,12.1766,12.1898,12.1567,12.1633,899800.0
2010-08-26 11:30:00,18.36,18.39,18.33,18.35,1073200.0,12.1699,12.1898,12.1501,12.1633,1073200.0
2010-08-26 11:40:00,18.35,18.37,18.32,18.32,1441600.0,12.1633,12.1766,12.1434,12.1434,1441600.0
2010-08-26 11:50:00,18.33,18.37,18.3,18.36,1238000.0,12.1501,12.1766,12.1302,12.1699,1238000.0
2010-08-26 12:00:00,18.35,18.37,18.32,18.33,770800.0,12.1633,12.1766,12.1434,12.1501,770800.0
2010-08-26 12:10:00,18.33,18.33,18.3,18.31,1123800.0,12.1501,12.1501,12.1302,12.1368,1123800.0
2010-08-26 12:20:00,18.31,18.36,18.31,18.34,568300.0,12.1368,12.1699,12.1368,12.1567,568300.0
2010-08-26 12:30:00,18.34,18.35,18.33,18.34,435300.0,12.1567,12.1633,12.1501,12.1567,435300.0
2010-08-26 12:40:00,18.33,18.34,18.27,18.3,1035600.0,12.1501,12.1567,12.1103,12.1302,1035600.0
2010-08-26 12:50:00,18.29,18.31,18.25,18.31,1454200.0,12.1235,12.1368,12.097,12.1368,1454200.0
2010-08-26 13:00:00,18.3,18.31,18.26,18.26,661000.0,12.1302,12.1368,12.1037,12.1037,661000.0
2010-08-26 13:10:00,18.26,18.28,18.26,18.28,391900.0,12.1037,12.1169,12.1037,12.1169,391900.0
2010-08-26 13:20:00,18.28,18.31,18.28,18.3,543400.0,12.1169,12.1368,12.1169,12.1302,543400.0
2010-08-26 13:30:00,18.29,18.32,18.28,18.29,436000.0,12.1235,12.1434,12.1169,12.1235,436000.0
2010-08-26 13:40:00,18.28,18.31,18.26,18.26,648300.0,12.1169,12.1368,12.1037,12.1037,648300.0
2010-08-26 13:50:00,18.26,18.27,18.24,18.25,1086600.0,12.1037,12.1103,12.0904,12.097,1086600.0
2010-08-26 14:00:00,18.25,18.26,18.2,18.2,1394600.0,12.097,12.1037,12.0639,12.0639,1394600.0
2010-08-26 14:10:00,18.2,18.21,18.17,18.2,1993300.0,12.0639,12.0705,12.044,12.0639,1993300.0
2010-08-26 14:20:00,18.19,18.21,18.19,18.2,829900.0,12.0573,12.0705,12.0573,12.0639,829900.0
2010-08-26 14:30:00,18.2,18.26,18.17,18.24,2093000.0,12.0639,12.1037,12.044,12.0904,2093000.0
2010-08-26 14:40:00,18.23,18.25,18.19,18.21,994400.0,12.0838,12.097,12.0573,12.0705,994400.0
2010-08-26 14:50:00,18.2,18.21,18.12,18.13,1683500.0,12.0639,12.0705,12.0109,12.0175,1683500.0
2010-08-26 15:00:00,18.13,18.17,18.12,18.17,2493400.0,12.0175,12.044,12.0109,12.044,2493400.0
2010-08-26 15:10:00,18.17,18.19,18.14,18.19,1729800.0,12.044,12.0573,12.0241,12.0573,1729800.0
2010-08-26 15:20:00,18.18,18.23,18.18,18.18,1885000.0,12.0506,12.0838,12.0506,12.0506,1885000.0
2010-08-26 15:30:00,18.18,18.21,18.15,18.2,2464600.0,12.0506,12.0705,12.0307,12.0639,2464600.0
2010-08-26 15:40:00,18.2,18.27,18.19,18.24,3400200.0,12.0639,12.1103,12.0573,12.0904,3400200.0
2010-08-26 15:50:00,18.24,18.24,18.14,18.17,5480800.0,12.0904,12.0904,12.0241,12.044,5480800.0
2010-08-27 09:30:00,18.23,18.33,18.2,18.21,3233900.0,12.0838,12.1501,12.0639,12.0705,3233900.0
2010-08-27 09:40:00,18.2,18.21,18.13,18.13,2288900.0,12.0639,12.0705,12.0175,12.0175,2288900.0
2010-08-27 09:50:00,18.14,18.21,18.13,18.17,2217700.0,12.0241,12.0705,12.0175,12.044,2217700.0
2010-08-27 10:00:00,18.17,18.17,18.17,18.17,0.0,12.044,12.044,12.044,12.044,0.0
2010-08-27 10:10:00,18.05,18.21,17.81,18.18,10580700.0,11.9645,12.0705,11.8054,12.0506,10580700.0
2010-08-27 10:20:00,18.18,18.52,18.12,18.39,14479800.0,12.0506,12.276,12.0109,12.1898,14479800.0
2010-08-27 10:30:00,18.39,18.39,18.13,18.22,10587600.0,12.1898,12.1898,12.0175,12.0771,10587600.0
2010-08-27 10:40:00,18.21,18.29,18.18,18.21,5868700.0,12.0705,12.1235,12.0506,12.0705,5868700.0
2010-08-27 10:50:00,18.2,18.23,18.13,18.14,3262300.0,12.0639,12.0838,12.0175,12.0241,3262300.0
2010-08-27 11:00:00,18.15,18.26,18.13,18.24,3915500.0,12.0307,12.1037,12.0175,12.0904,3915500.0
2010-08-27 11:10:00,18.24,18.3,18.17,18.25,6606300.0,12.0904,12.1302,12.044,12.097,6606300.0
2010-08-27 11:20:00,18.25,18.38,18.23,18.31,5751200.0,12.097,12.1832,12.0838,12.1368,5751200.0
2010-08-27 11:30:00,18.32,18.44,18.29,18.38,3934500.0,12.1434,12.223,12.1235,12.1832,3934500.0
2010-08-27 11:40:00,18.38,18.5,18.35,18.47,4981700.0,12.1832,12.2627,12.1633,12.2429,4981700.0
2010-08-27 11:50:00,18.48,18.49,18.35,18.37,2721600.0,12.2495,12.2561,12.1633,12.1766,2721600.0
2010-08-27 12:00:00,18.36,18.45,18.35,18.42,3596900.0,12.1699,12.2296,12.1633,12.2097,3596900.0
2010-08-27 12:10:00,18.42,18.5,18.4,18.49,2603100.0,12.2097,12.2627,12.1965,12.2561,2603100.0
2010-08-27 12:20:00,18.48,18.5,18.44,18.48,3767200.0,12.2495,12.2627,12.223,12.2495,3767200.0
2010-08-27 12:30:00,18.48,18.5,18.44,18.49,2525100.0,12.2495,12.2627,12.223,12.2561,2525100.0
2010-08-27 12:40:00,18.49,18.49,18.39,18.42,1872700.0,12.2561,12.2561,12.1898,12.2097,1872700.0
2010-08-27 12:50:00,18.42,18.45,18.37,18.38,1019600.0,12.2097,12.2296,12.1766,12.1832,1019600.0
2010-08-27 13:00:00,18.38,18.43,18.37,18.39,1923900.0,12.1832,12.2163,12.1766,12.1898,1923900.0
2010-08-27 13:10:00,18.39,18.4,18.26,18.26,3500400.0,12.1898,12.1965,12.1037,12.1037,3500400.0
2010-08-27 13:20:00,18.26,18.38,18.26,18.38,1691700.0,12.1037,12.1832,12.1037,12.1832,1691700.0
2010-08-27 13:30:00,18.37,18.44,18.36,18.4,1036800.0,12.1766,12.223,12.1699,12.1965,1036800.0
2010-08-27 13:40:00,18.4,18.41,18.37,18.37,478100.0,12.1965,12.2031,12.1766,12.1766,478100.0
2010-08-27 13:50:00,18.37,18.4,18.36,18.39,1219800.0,12.1766,12.1965,12.1699,12.1898,1219800.0
2010-08-27 14:00:00,18.39,18.4,18.31,18.38,4542100.0,12.1898,12.1965,12.1368,12.1832,4542100.0
2010-08-27 14:10:00,18.38,18.48,18.37,18.47,2198400.0,12.1832,12.2495,12.1766,12.2429,2198400.0
2010-08-27 14:20:00,18.46,18.47,18.43,18.45,795400.0,12.2362,12.2429,12.2163,12.2296,795400.0
2010-08-27 14:30:00,18.44,18.47,18.43,18.47,1772700.0,12.223,12.2429,12.2163,12.2429,1772700.0
2010-08-27 14:40:00,18.47,18.51,18.46,18.5,2604800.0,12.2429,12.2694,12.2362,12.2627,2604800.0
2010-08-27 14:50:00,18.5,18.51,18.47,18.47,1550400.0,12.2627,12.2694,12.2429,12.2429,1550400.0
2010-08-27 15:00:00,18.47,18.49,18.45,18.48,1233000.0,12.2429,12.2561,12.2296,12.2495,1233000.0
2010-08-27 15:10:00,18.49,18.5,18.43,18.43,1650500.0,12.2561,12.2627,12.2163,12.2163,1650500.0
2010-08-27 15:20:00,18.43,18.5,18.43,18.47,2172400.0,12.2163,12.2627,12.2163,12.2429,2172400.0
2010-08-27 15:30:00,18.48,18.48,18.38,18.38,1346200.0,12.2495,12.2495,12.1832,12.1832,1346200.0
2010-08-27 15:40:00,18.38,18.42,18.36,18.4,1625200.0,12.1832,12.2097,12.1699,12.1965,1625200.0
2010-08-27 15:50:00,18.41,18.42,18.36,18.38,3440500.0,12.2031,12.2097,12.1699,12.1832,3440500.0
2010-08-30 09:30:00,18.25,18.31,18.05,18.11,4626700.0,12.097,12.1368,11.9645,12.0042,4626700.0
2010-08-30 09:40:00,18.1,18.13,18.03,18.08,3174400.0,11.9976,12.0175,11.9512,11.9843,3174400.0
2010-08-30 09:50:00,18.07,18.08,18.0,18.01,4181200.0,11.9777,11.9843,11.9313,11.9379,4181200.0
2010-08-30 10:00:00,18.0,18.07,18.0,18.04,3230200.0,11.9313,11.9777,11.9313,11.9578,3230200.0
2010-08-30 10:10:00,18.05,18.06,17.99,18.0,2114100.0,11.9645,11.9711,11.9247,11.9313,2114100.0
2010-08-30 10:20:00,18.0,18.03,17.98,18.0,2578600.0,11.9313,11.9512,11.9181,11.9313,2578600.0
2010-08-30 10:30:00,18.0,18.07,18.0,18.03,2856200.0,11.9313,11.9777,11.9313,11.9512,2856200.0
2010-08-30 10:40:00,18.03,18.06,18.0,18.06,2536800.0,11.9512,11.9711,11.9313,11.9711,2536800.0
2010-08-30 10:50:00,18.05,18.11,18.05,18.08,1456100.0,11.9645,12.0042,11.9645,11.9843,1456100.0
2010-08-30 11:00:00,18.08,18.16,18.06,18.15,2740900.0,11.9843,12.0374,11.9711,12.0307,2740900.0
2010-08-30 11:10:00,18.16,18.16,18.06,18.08,1635500.0,12.0374,12.0374,11.9711,11.9843,1635500.0
2010-08-30 11:20:00,18.07,18.1,18.04,18.1,1659300.0,11.9777,11.9976,11.9578,11.9976,1659300.0
2010-08-30 11:30:00,18.1,18.1,18.05,18.06,1289500.0,11.9976,11.9976,11.9645,11.9711,1289500.0
2010-08-30 11:40:00,18.07,18.1,18.06,18.09,1410300.0,11.9777,11.9976,11.9711,11.991,1410300.0
2010-08-30 11:50:00,18.11,18.11,18.06,18.06,1500600.0,12.0042,12.0042,11.9711,11.9711,1500600.0
2010-08-30 12:00:00,18.06,18.07,18.0,18.01,1661100.0,11.9711,11.9777,11.9313,11.9379,1661100.0
2010-08-30 12:10:00,18.01,18.03,18.01,18.02,1378900.0,11.9379,11.9512,11.9379,11.9446,1378900.0
2010-08-30 12:20:00,18.02,18.03,18.01,18.01,662700.0,11.9446,11.9512,11.9379,11.9379,662700.0
2010-08-30 12:30:00,18.01,18.03,18.01,18.03,535200.0,11.9379,11.9512,11.9379,11.9512,535200.0
2010-08-30 12:40:00,18.02,18.03,18.01,18.02,819700.0,11.9446,11.9512,11.9379,11.9446,819700.0
2010-08-30 12:50:00,18.01,18.04,18.01,18.03,1382800.0,11.9379,11.9578,11.9379,11.9512,1382800.0
2010-08-30 13:00:00,18.03,18.03,18.01,18.02,874200.0,11.9512,11.9512,11.9379,11.9446,874200.0
2010-08-30 13:10:00,18.01,18.05,18.01,18.03,1356500.0,11.9379,11.9645,11.9379,11.9512,1356500.0
2010-08-30 13:20:00,18.03,18.04,18.01,18.02,993900.0,11.9512,11.9578,11.9379,11.9446,993900.0
2010-08-30 13:30:00,18.02,18.04,18.01,18.01,831400.0,11.9446,11.9578,11.9379,11.9379,831400.0
2010-08-30 13:40:00,18.01,18.03,18.01,18.02,535800.0,11.9379,11.9512,11.9379,11.9446,535800.0
2010-08-30 13:50:00,18.01,18.02,18.0,18.02,984400.0,11.9379,11.9446,11.9313,11.9446,984400.0
2010-08-30 14:00:00,18.01,18.03,18.0,18.03,1548500.0,11.9379,11.9512,11.9313,11.9512,1548500.0
2010-08-30 14:10:00,18.03,18.03,18.01,18.03,496000.0,11.9512,11.9512,11.9379,11.9512,496000.0
2010-08-30 14:20:00,18.02,18.04,18.01,18.04,749700.0,11.9446,11.9578,11.9379,11.9578,749700.0
2010-08-30 14:30:00,18.03,18.04,18.02,18.02,321500.0,11.9512,11.9578,11.9446,11.9446,321500.0
2010-08-30 14:40:00,18.02,18.05,18.02,18.04,808400.0,11.9446,11.9645,11.9446,11.9578,808400.0
2010-08-30 14:50:00,18.05,18.07,18.02,18.04,1340700.0,11.9645,11.9777,11.9446,11.9578,1340700.0
2010-08-30 15:00:00,18.04,18.05,18.01,18.01,954000.0,11.9578,11.9645,11.9379,11.9379,954000.0
2010-08-30 15:10:00,18.01,18.03,18.0,18.01,1509100.0,11.9379,11.9512,11.9313,11.9379,1509100.0
2010-08-30 15:20:00,18.01,18.02,18.0,18.02,1817200.0,11.9379,11.9446,11.9313,11.9446,1817200.0
2010-08-30 15:30:00,18.02,18.02,17.99,18.0,2286200.0,11.9446,11.9446,11.9247,11.9313,2286200.0
2010-08-30 15:40:00,18.01,18.02,17.94,17.99,3864900.0,11.9379,11.9446,11.8915,11.9247,3864900.0
2010-08-30 15:50:00,17.99,18.01,17.95,17.96,4813900.0,11.9247,11.9379,11.8982,11.9048,4813900.0
2010-08-31 09:30:00,17.89,17.92,17.71,17.75,5912200.0,11.8584,11.8783,11.7391,11.7656,5912200.0
2010-08-31 09:40:00,17.76,17.77,17.71,17.76,5754300.0,11.7722,11.7789,11.7391,11.7722,5754300.0
2010-08-31 09:50:00,17.77,17.82,17.76,17.79,3469500.0,11.7789,11.812,11.7722,11.7921,3469500.0
2010-08-31 10:00:00,17.79,17.87,17.78,17.84,3886500.0,11.7921,11.8451,11.7855,11.8253,3886500.0
2010-08-31 10:10:00,17.85,17.87,17.79,17.8,2882700.0,11.8319,11.8451,11.7921,11.7987,2882700.0
2010-08-31 10:20:00,17.8,17.84,17.8,17.84,2662300.0,11.7987,11.8253,11.7987,11.8253,2662300.0
2010-08-31 10:30:00,17.83,17.84,17.76,17.78,2807100.0,11.8186,11.8253,11.7722,11.7855,2807100.0
2010-08-31 10:40:00,17.78,17.84,17.77,17.84,1889700.0,11.7855,11.8253,11.7789,11.8253,1889700.0
2010-08-31 10:50:00,17.84,17.91,17.83,17.89,2649000.0,11.8253,11.8717,11.8186,11.8584,2649000.0
2010-08-31 11:00:00,17.9,17.91,17.84,17.84,2283600.0,11.865,11.8717,11.8253,11.8253,2283600.0
2010-08-31 11:10:00,17.84,17.85,17.8,17.82,2626200.0,11.8253,11.8319,11.7987,11.812,2626200.0
2010-08-31 11:20:00,17.82,17.9,17.82,17.86,3780200.0,11.812,11.865,11.812,11.8385,3780200.0
2010-08-31 11:30:00,17.85,17.88,17.81,17.84,2637900.0,11.8319,11.8518,11.8054,11.8253,2637900.0
2010-08-31 11:40:00,17.84,17.85,17.8,17.82,1189900.0,11.8253,11.8319,11.7987,11.812,1189900.0
2010-08-31 11:50:00,17.82,17.85,17.81,17.83,1113400.0,11.812,11.8319,11.8054,11.8186,1113400.0
2010-08-31 12:00:00,17.83,17.84,17.77,17.8,1820900.0,11.8186,11.8253,11.7789,11.7987,1820900.0
2010-08-31 12:10:00,17.79,17.82,17.78,17.82,1630900.0,11.7921,11.812,11.7855,11.812,1630900.0
2010-08-31 12:20:00,17.82,17.82,17.79,17.8,917000.0,11.812,11.812,11.7921,11.7987,917000.0
2010-08-31 12:30:00,17.8,17.82,17.8,17.8,1271800.0,11.7987,11.812,11.7987,11.7987,1271800.0
2010-08-31 12:40:00,17.8,17.8,17.76,17.77,1280400.0,11.7987,11.7987,11.7722,11.7789,1280400.0
2010-08-31 12:50:00,17.76,17.77,17.75,17.75,939200.0,11.7722,11.7789,11.7656,11.7656,939200.0
2010-08-31 13:00:00,17.76,17.79,17.75,17.79,691900.0,11.7722,11.7921,11.7656,11.7921,691900.0
2010-08-31 13:10:00,17.78,17.81,17.78,17.8,1087500.0,11.7855,11.8054,11.7855,11.7987,1087500.0
2010-08-31 13:20:00,17.8,17.84,17.8,17.82,1244800.0,11.7987,11.8253,11.7987,11.812,1244800.0
2010-08-31 13:30:00,17.82,17.83,17.8,17.8,1664600.0,11.812,11.8186,11.7987,11.7987,1664600.0
2010-08-31 13:40:00,17.81,17.81,17.77,17.78,1117900.0,11.8054,11.8054,11.7789,11.7855,1117900.0
2010-08-31 13:50:00,17.77,17.78,17.75,17.76,763400.0,11.7789,11.7855,11.7656,11.7722,763400.0
2010-08-31 14:00:00,17.76,17.81,17.72,17.78,3004700.0,11.7722,11.8054,11.7457,11.7855,3004700.0
2010-08-31 14:10:00,17.79,17.81,17.74,17.74,1591500.0,11.7921,11.8054,11.759,11.759,1591500.0
2010-08-31 14:20:00,17.74,17.77,17.72,17.73,1799000.0,11.759,11.7789,11.7457,11.7523,1799000.0
2010-08-31 14:30:00,17.73,17.74,17.66,17.67,2542200.0,11.7523,11.759,11.706,11.7126,2542200.0
2010-08-31 14:40:00,17.66,17.71,17.64,17.65,2514800.0,11.706,11.7391,11.6927,11.6993,2514800.0
2010-08-31 14:50:00,17.65,17.7,17.64,17.66,2201900.0,11.6993,11.7325,11.6927,11.706,2201900.0
2010-08-31 15:00:00,17.65,17.67,17.64,17.65,2589400.0,11.6993,11.7126,11.6927,11.6993,2589400.0
2010-08-31 15:10:00,17.66,17.66,17.6,17.64,3304600.0,11.706,11.706,11.6662,11.6927,3304600.0
2010-08-31 15:20:00,17.64,17.66,17.6,17.63,2356200.0,11.6927,11.706,11.6662,11.6861,2356200.0
2010-08-31 15:30:00,17.62,17.66,17.61,17.62,5198100.0,11.6794,11.706,11.6728,11.6794,5198100.0
2010-08-31 15:40:00,17.63,17.69,17.62,17.67,2674300.0,11.6861,11.7258,11.6794,11.7126,2674300.0
2010-08-31 15:50:00,17.67,17.71,17.65,17.71,7290400.0,11.7126,11.7391,11.6993,11.7391,7290400.0
2010-09-01 09:30:00,17.94,18.02,17.91,17.94,5971500.0,11.8915,11.9446,11.8717,11.8915,5971500.0
2010-09-01 09:40:00,17.93,17.96,17.89,17.94,2377000.0,11.8849,11.9048,11.8584,11.8915,2377000.0
2010-09-01 09:50:00,17.95,18.06,17.94,18.05,2504100.0,11.8982,11.9711,11.8915,11.9645,2504100.0
2010-09-01 10:00:00,18.05,18.26,18.03,18.19,5507300.0,11.9645,12.1037,11.9512,12.0573,5507300.0
2010-09-01 10:10:00,18.19,18.25,18.18,18.22,2263500.0,12.0573,12.097,12.0506,12.0771,2263500.0
2010-09-01 10:20:00,18.23,18.27,18.21,18.25,2288000.0,12.0838,12.1103,12.0705,12.097,2288000.0
2010-09-01 10:30:00,18.26,18.26,18.17,18.18,3647700.0,12.1037,12.1037,12.044,12.0506,3647700.0
2010-09-01 10:40:00,18.18,18.21,18.17,18.17,2115800.0,12.0506,12.0705,12.044,12.044,2115800.0
2010-09-01 10:50:00,18.18,18.25,18.16,18.16,2455300.0,12.0506,12.097,12.0374,12.0374,2455300.0
2010-09-01 11:00:00,18.16,18.2,18.14,18.15,1436600.0,12.0374,12.0639,12.0241,12.0307,1436600.0
2010-09-01 11:10:00,18.14,18.22,18.13,18.18,2203000.0,12.0241,12.0771,12.0175,12.0506,2203000.0
2010-09-01 11:20:00,18.18,18.23,18.18,18.18,1505000.0,12.0506,12.0838,12.0506,12.0506,1505000.0
2010-09-01 11:30:00,18.19,18.22,18.18,18.19,837200.0,12.0573,12.0771,12.0506,12.0573,837200.0
2010-09-01 11:40:00,18.19,18.2,18.15,18.15,856000.0,12.0573,12.0639,12.0307,12.0307,856000.0
2010-09-01 11:50:00,18.15,18.2,18.13,18.15,1206600.0,12.0307,12.0639,12.0175,12.0307,1206600.0
2010-09-01 12:00:00,18.14,18.16,18.11,18.12,842100.0,12.0241,12.0374,12.0042,12.0109,842100.0
2010-09-01 12:10:00,18.12,18.14,18.1,18.13,642000.0,12.0109,12.0241,11.9976,12.0175,642000.0
2010-09-01 12:20:00,18.12,18.13,18.12,18.13,385000.0,12.0109,12.0175,12.0109,12.0175,385000.0
2010-09-01 12:30:00,18.13,18.14,18.12,18.13,993800.0,12.0175,12.0241,12.0109,12.0175,993800.0
2010-09-01 12:40:00,18.14,18.14,18.12,18.13,450800.0,12.0241,12.0241,12.0109,12.0175,450800.0
2010-09-01 12:50:00,18.13,18.16,18.11,18.16,987700.0,12.0175,12.0374,12.0042,12.0374,987700.0
2010-09-01 13:00:00,18.15,18.19,18.15,18.19,584800.0,12.0307,12.0573,12.0307,12.0573,584800.0
2010-09-01 13:10:00,18.19,18.2,18.18,18.2,663000.0,12.0573,12.0639,12.0506,12.0639,663000.0
2010-09-01 13:20:00,18.2,18.23,18.19,18.23,1142200.0,12.0639,12.0838,12.0573,12.0838,1142200.0
2010-09-01 13:30:00,18.23,18.23,18.18,18.23,1560400.0,12.0838,12.0838,12.0506,12.0838,1560400.0
2010-09-01 13:40:00,18.22,18.24,18.19,18.22,1007000.0,12.0771,12.0904,12.0573,12.0771,1007000.0
2010-09-01 13:50:00,18.22,18.22,18.18,18.22,1417000.0,12.0771,12.0771,12.0506,12.0771,1417000.0
2010-09-01 14:00:00,18.21,18.22,18.17,18.18,2488500.0,12.0705,12.0771,12.044,12.0506,2488500.0
2010-09-01 14:10:00,18.19,18.19,18.15,18.16,749100.0,12.0573,12.0573,12.0307,12.0374,749100.0
2010-09-01 14:20:00,18.16,18.18,18.14,18.15,1170400.0,12.0374,12.0506,12.0241,12.0307,1170400.0
2010-09-01 14:30:00,18.16,18.16,18.12,18.13,612000.0,12.0374,12.0374,12.0109,12.0175,612000.0
2010-09-01 14:40:00,18.14,18.15,18.12,18.15,997600.0,12.0241,12.0307,12.0109,12.0307,997600.0
2010-09-01 14:50:00,18.14,18.15,18.1,18.12,1625600.0,12.0241,12.0307,11.9976,12.0109,1625600.0
2010-09-01 15:00:00,18.12,18.16,18.1,18.15,824200.0,12.0109,12.0374,11.9976,12.0307,824200.0
2010-09-01 15:10:00,18.16,18.17,18.12,18.13,1152800.0,12.0374,12.044,12.0109,12.0175,1152800.0
2010-09-01 15:20:00,18.14,18.15,18.1,18.12,1557900.0,12.0241,12.0307,11.9976,12.0109,1557900.0
2010-09-01 15:30:00,18.11,18.15,18.11,18.13,1688000.0,12.0042,12.0307,12.0042,12.0175,1688000.0
2010-09-01 15:40:00,18.12,18.17,18.12,18.14,2508600.0,12.0109,12.044,12.0109,12.0241,2508600.0
2010-09-01 15:50:00,18.14,18.17,18.12,18.15,5126400.0,12.0241,12.044,12.0109,12.0307,5126400.0
2010-09-02 09:30:00,18.23,18.26,18.13,18.2,2714800.0,12.0838,12.1037,12.0175,12.0639,2714800.0
2010-09-02 09:40:00,18.2,18.22,18.08,18.22,2134600.0,12.0639,12.0771,11.9843,12.0771,2134600.0
2010-09-02 09:50:00,18.22,18.25,18.2,18.22,1909100.0,12.0771,12.097,12.0639,12.0771,1909100.0
2010-09-02 10:00:00,18.23,18.31,18.23,18.24,2597100.0,12.0838,12.1368,12.0838,12.0904,2597100.0
2010-09-02 10:10:00,18.25,18.28,18.2,18.22,1353100.0,12.097,12.1169,12.0639,12.0771,1353100.0
2010-09-02 10:20:00,18.23,18.24,18.2,18.24,1346600.0,12.0838,12.0904,12.0639,12.0904,1346600.0
2010-09-02 10:30:00,18.24,18.26,18.22,18.26,892000.0,12.0904,12.1037,12.0771,12.1037,892000.0
2010-09-02 10:40:00,18.25,18.29,18.25,18.28,1435400.0,12.097,12.1235,12.097,12.1169,1435400.0
2010-09-02 10:50:00,18.28,18.33,18.28,18.33,818300.0,12.1169,12.1501,12.1169,12.1501,818300.0
2010-09-02 11:00:00,18.32,18.33,18.3,18.32,982600.0,12.1434,12.1501,12.1302,12.1434,982600.0
2010-09-02 11:10:00,18.32,18.33,18.27,18.27,1227000.0,12.1434,12.1501,12.1103,12.1103,1227000.0
2010-09-02 11:20:00,18.28,18.28,18.24,18.26,1461800.0,12.1169,12.1169,12.0904,12.1037,1461800.0
2010-09-02 11:30:00,18.25,18.27,18.24,18.26,981400.0,12.097,12.1103,12.0904,12.1037,981400.0
2010-09-02 11:40:00,18.26,18.31,18.26,18.29,1172100.0,12.1037,12.1368,12.1037,12.1235,1172100.0
2010-09-02 11:50:00,18.29,18.3,18.26,18.26,1041500.0,12.1235,12.1302,12.1037,12.1037,1041500.0
2010-09-02 12:00:00,18.26,18.28,18.25,18.27,705100.0,12.1037,12.1169,12.097,12.1103,705100.0
2010-09-02 12:10:00,18.27,18.28,18.25,18.26,639000.0,12.1103,12.1169,12.097,12.1037,639000.0
2010-09-02 12:20:00,18.25,18.28,18.24,18.25,806600.0,12.097,12.1169,12.0904,12.097,806600.0
2010-09-02 12:30:00,18.25,18.26,18.24,18.25,749000.0,12.097,12.1037,12.0904,12.097,749000.0
2010-09-02 12:40:00,18.25,18.27,18.2,18.23,1361700.0,12.097,12.1103,12.0639,12.0838,1361700.0
2010-09-02 12:50:00,18.22,18.23,18.17,18.17,1210800.0,12.0771,12.0838,12.044,12.044,1210800.0
2010-09-02 13:00:00,18.17,18.2,18.17,18.19,545400.0,12.044,12.0639,12.044,12.0573,545400.0
2010-09-02 13:10:00,18.19,18.21,18.16,18.21,914800.0,12.0573,12.0705,12.0374,12.0705,914800.0
2010-09-02 13:20:00,18.21,18.22,18.17,18.17,618100.0,12.0705,12.0771,12.044,12.044,618100.0
2010-09-02 13:30:00,18.17,18.2,18.17,18.18,783200.0,12.044,12.0639,12.044,12.0506,783200.0
2010-09-02 13:40:00,18.18,18.18,18.16,18.17,749400.0,12.0506,12.0506,12.0374,12.044,749400.0
2010-09-02 13:50:00,18.17,18.22,18.17,18.22,1132200.0,12.044,12.0771,12.044,12.0771,1132200.0
2010-09-02 14:00:00,18.22,18.26,18.21,18.25,701100.0,12.0771,12.1037,12.0705,12.097,701100.0
2010-09-02 14:10:00,18.25,18.28,18.23,18.25,978400.0,12.097,12.1169,12.0838,12.097,978400.0
2010-09-02 14:20:00,18.25,18.26,18.18,18.18,1026100.0,12.097,12.1037,12.0506,12.0506,1026100.0
2010-09-02 14:30:00,18.19,18.24,18.18,18.24,1065000.0,12.0573,12.0904,12.0506,12.0904,1065000.0
2010-09-02 14:40:00,18.24,18.24,18.19,18.19,588300.0,12.0904,12.0904,12.0573,12.0573,588300.0
2010-09-02 14:50:00,18.2,18.21,18.18,18.2,1243400.0,12.0639,12.0705,12.0506,12.0639,1243400.0
2010-09-02 15:00:00,18.2,18.23,18.18,18.23,918300.0,12.0639,12.0838,12.0506,12.0838,918300.0
2010-09-02 15:10:00,18.22,18.23,18.2,18.21,790400.0,12.0771,12.0838,12.0639,12.0705,790400.0
2010-09-02 15:20:00,18.2,18.22,18.19,18.21,1756500.0,12.0639,12.0771,12.0573,12.0705,1756500.0
2010-09-02 15:30:00,18.21,18.24,18.2,18.22,1296700.0,12.0705,12.0904,12.0639,12.0771,1296700.0
2010-09-02 15:40:00,18.22,18.27,18.21,18.26,1321500.0,12.0771,12.1103,12.0705,12.1037,1321500.0
2010-09-02 15:50:00,18.25,18.3,18.25,18.28,5415900.0,12.097,12.1302,12.097,12.1169,5415900.0
2010-09-03 09:30:00,18.54,18.56,18.45,18.56,3146200.0,12.2893,12.3025,12.2296,12.3025,3146200.0
2010-09-03 09:40:00,18.56,18.59,18.47,18.5,2229200.0,12.3025,12.3224,12.2429,12.2627,2229200.0
2010-09-03 09:50:00,18.5,18.53,18.45,18.45,2398100.0,12.2627,12.2826,12.2296,12.2296,2398100.0
2010-09-03 10:00:00,18.45,18.46,18.32,18.33,4343700.0,12.2296,12.2362,12.1434,12.1501,4343700.0
2010-09-03 10:10:00,18.33,18.34,18.3,18.32,2724700.0,12.1501,12.1567,12.1302,12.1434,2724700.0
2010-09-03 10:20:00,18.32,18.37,18.3,18.3,2085300.0,12.1434,12.1766,12.1302,12.1302,2085300.0
2010-09-03 10:30:00,18.3,18.31,18.2,18.28,3548800.0,12.1302,12.1368,12.0639,12.1169,3548800.0
2010-09-03 10:40:00,18.28,18.3,18.26,18.29,1010100.0,12.1169,12.1302,12.1037,12.1235,1010100.0
2010-09-03 10:50:00,18.29,18.29,18.22,18.25,1883600.0,12.1235,12.1235,12.0771,12.097,1883600.0
2010-09-03 11:00:00,18.25,18.27,18.21,18.26,1701300.0,12.097,12.1103,12.0705,12.1037,1701300.0
2010-09-03 11:10:00,18.26,18.31,18.24,18.31,1667600.0,12.1037,12.1368,12.0904,12.1368,1667600.0
2010-09-03 11:20:00,18.3,18.32,18.27,18.29,1588400.0,12.1302,12.1434,12.1103,12.1235,1588400.0
2010-09-03 11:30:00,18.29,18.31,18.25,18.26,1491100.0,12.1235,12.1368,12.097,12.1037,1491100.0
2010-09-03 11:40:00,18.27,18.28,18.26,18.27,405200.0,12.1103,12.1169,12.1037,12.1103,405200.0
2010-09-03 11:50:00,18.28,18.31,18.27,18.3,1067900.0,12.1169,12.1368,12.1103,12.1302,1067900.0
2010-09-03 12:00:00,18.29,18.32,18.29,18.3,1291900.0,12.1235,12.1434,12.1235,12.1302,1291900.0
2010-09-03 12:10:00,18.3,18.32,18.28,18.31,1133100.0,12.1302,12.1434,12.1169,12.1368,1133100.0
2010-09-03 12:20:00,18.31,18.32,18.29,18.3,524900.0,12.1368,12.1434,12.1235,12.1302,524900.0
2010-09-03 12:30:00,18.3,18.35,18.29,18.33,894600.0,12.1302,12.1633,12.1235,12.1501,894600.0
2010-09-03 12:40:00,18.33,18.34,18.32,18.32,315800.0,12.1501,12.1567,12.1434,12.1434,315800.0
2010-09-03 12:50:00,18.33,18.4,18.32,18.38,708000.0,12.1501,12.1965,12.1434,12.1832,708000.0
2010-09-03 13:00:00,18.38,18.41,18.37,18.4,766200.0,12.1832,12.2031,12.1766,12.1965,766200.0
2010-09-03 13:10:00,18.39,18.4,18.37,18.39,478300.0,12.1898,12.1965,12.1766,12.1898,478300.0
2010-09-03 13:20:00,18.39,18.4,18.35,18.37,1071200.0,12.1898,12.1965,12.1633,12.1766,1071200.0
2010-09-03 13:30:00,18.37,18.4,18.35,18.4,554400.0,12.1766,12.1965,12.1633,12.1965,554400.0
2010-09-03 13:40:00,18.4,18.41,18.38,18.4,899100.0,12.1965,12.2031,12.1832,12.1965,899100.0
2010-09-03 13:50:00,18.39,18.43,18.39,18.4,1075800.0,12.1898,12.2163,12.1898,12.1965,1075800.0
2010-09-03 14:00:00,18.4,18.41,18.38,18.39,759600.0,12.1965,12.2031,12.1832,12.1898,759600.0
2010-09-03 14:10:00,18.38,18.4,18.38,18.4,438400.0,12.1832,12.1965,12.1832,12.1965,438400.0
2010-09-03 14:20:00,18.4,18.45,18.39,18.43,803900.0,12.1965,12.2296,12.1898,12.2163,803900.0
2010-09-03 14:30:00,18.43,18.44,18.39,18.39,746400.0,12.2163,12.223,12.1898,12.1898,746400.0
2010-09-03 14:40:00,18.39,18.41,18.35,18.35,686100.0,12.1898,12.2031,12.1633,12.1633,686100.0
2010-09-03 14:50:00,18.35,18.36,18.32,18.33,756400.0,12.1633,12.1699,12.1434,12.1501,756400.0
2010-09-03 15:00:00,18.33,18.36,18.31,18.35,963900.0,12.1501,12.1699,12.1368,12.1633,963900.0
2010-09-03 15:10:00,18.35,18.37,18.35,18.36,455500.0,12.1633,12.1766,12.1633,12.1699,455500.0
2010-09-03 15:20:00,18.35,18.39,18.35,18.39,754800.0,12.1633,12.1898,12.1633,12.1898,754800.0
2010-09-03 15:30:00,18.39,18.4,18.36,18.38,1561100.0,12.1898,12.1965,12.1699,12.1832,1561100.0
2010-09-03 15:40:00,18.38,18.45,18.36,18.42,2292800.0,12.1832,12.2296,12.1699,12.2097,2292800.0
2010-09-03 15:50:00,18.41,18.46,18.39,18.43,4058200.0,12.2031,12.2362,12.1898,12.2163,4058200.0
2010-09-07 09:30:00,18.36,18.37,18.2,18.24,2653500.0,12.1699,12.1766,12.0639,12.0904,2653500.0
2010-09-07 09:40:00,18.24,18.41,18.23,18.34,3039700.0,12.0904,12.2031,12.0838,12.1567,3039700.0
2010-09-07 09:50:00,18.33,18.33,18.28,18.28,1299500.0,12.1501,12.1501,12.1169,12.1169,1299500.0
2010-09-07 10:00:00,18.28,18.29,18.24,18.29,2344100.0,12.1169,12.1235,12.0904,12.1235,2344100.0
2010-09-07 10:10:00,18.29,18.3,18.24,18.25,1372200.0,12.1235,12.1302,12.0904,12.097,1372200.0
2010-09-07 10:20:00,18.25,18.25,18.18,18.21,2628800.0,12.097,12.097,12.0506,12.0705,2628800.0
2010-09-07 10:30:00,18.21,18.21,18.18,18.2,1146200.0,12.0705,12.0705,12.0506,12.0639,1146200.0
2010-09-07 10:40:00,18.2,18.25,18.2,18.24,956800.0,12.0639,12.097,12.0639,12.0904,956800.0
2010-09-07 10:50:00,18.25,18.25,18.18,18.2,1625700.0,12.097,12.097,12.0506,12.0639,1625700.0
2010-09-07 11:00:00,18.19,18.22,18.14,18.16,1727200.0,12.0573,12.0771,12.0241,12.0374,1727200.0
2010-09-07 11:10:00,18.15,18.18,18.13,18.13,1295400.0,12.0307,12.0506,12.0175,12.0175,1295400.0
2010-09-07 11:20:00,18.14,18.18,18.13,18.17,1421800.0,12.0241,12.0506,12.0175,12.044,1421800.0
2010-09-07 11:30:00,18.17,18.19,18.12,18.12,1124100.0,12.044,12.0573,12.0109,12.0109,1124100.0
2010-09-07 11:40:00,18.13,18.13,18.09,18.09,1614700.0,12.0175,12.0175,11.991,11.991,1614700.0
2010-09-07 11:50:00,18.09,18.1,18.05,18.09,2136000.0,11.991,11.9976,11.9645,11.991,2136000.0
2010-09-07 12:00:00,18.09,18.09,18.06,18.09,1397800.0,11.991,11.991,11.9711,11.991,1397800.0
2010-09-07 12:10:00,18.08,18.09,18.05,18.07,994100.0,11.9843,11.991,11.9645,11.9777,994100.0
2010-09-07 12:20:00,18.06,18.08,18.05,18.07,865700.0,11.9711,11.9843,11.9645,11.9777,865700.0
2010-09-07 12:30:00,18.07,18.09,18.05,18.08,864800.0,11.9777,11.991,11.9645,11.9843,864800.0
2010-09-07 12:40:00,18.07,18.1,18.07,18.07,482300.0,11.9777,11.9976,11.9777,11.9777,482300.0
2010-09-07 12:50:00,18.08,18.08,18.06,18.07,353900.0,11.9843,11.9843,11.9711,11.9777,353900.0
2010-09-07 13:00:00,18.08,18.08,18.05,18.06,545200.0,11.9843,11.9843,11.9645,11.9711,545200.0
2010-09-07 13:10:00,18.06,18.12,18.06,18.11,1326200.0,11.9711,12.0109,11.9711,12.0042,1326200.0
2010-09-07 13:20:00,18.11,18.12,18.08,18.09,937500.0,12.0042,12.0109,11.9843,11.991,937500.0
2010-09-07 13:30:00,18.1,18.13,18.08,18.09,812600.0,11.9976,12.0175,11.9843,11.991,812600.0
2010-09-07 13:40:00,18.09,18.13,18.08,18.13,773700.0,11.991,12.0175,11.9843,12.0175,773700.0
2010-09-07 13:50:00,18.13,18.16,18.12,18.16,634700.0,12.0175,12.0374,12.0109,12.0374,634700.0
2010-09-07 14:00:00,18.16,18.18,18.15,18.15,1227300.0,12.0374,12.0506,12.0307,12.0307,1227300.0
2010-09-07 14:10:00,18.15,18.2,18.15,18.19,1256500.0,12.0307,12.0639,12.0307,12.0573,1256500.0
2010-09-07 14:20:00,18.19,18.2,18.17,18.18,405300.0,12.0573,12.0639,12.044,12.0506,405300.0
2010-09-07 14:30:00,18.18,18.18,18.12,18.13,574000.0,12.0506,12.0506,12.0109,12.0175,574000.0
2010-09-07 14:40:00,18.12,18.13,18.09,18.1,993100.0,12.0109,12.0175,11.991,11.9976,993100.0
2010-09-07 14:50:00,18.11,18.13,18.06,18.08,2026800.0,12.0042,12.0175,11.9711,11.9843,2026800.0
2010-09-07 15:00:00,18.08,18.11,18.07,18.08,823500.0,11.9843,12.0042,11.9777,11.9843,823500.0
2010-09-07 15:10:00,18.08,18.12,18.07,18.12,813100.0,11.9843,12.0109,11.9777,12.0109,813100.0
2010-09-07 15:20:00,18.12,18.12,18.07,18.08,663500.0,12.0109,12.0109,11.9777,11.9843,663500.0
2010-09-07 15:30:00,18.08,18.14,18.08,18.13,901400.0,11.9843,12.0241,11.9843,12.0175,901400.0
2010-09-07 15:40:00,18.13,18.13,18.11,18.12,870600.0,12.0175,12.0175,12.0042,12.0109,870600.0
2010-09-07 15:50:00,18.13,18.15,18.09,18.12,5741000.0,12.0175,12.0307,11.991,12.0109,5741000.0
2010-09-08 09:30:00,18.04,18.05,17.94,18.0,4695900.0,11.9578,11.9645,11.8915,11.9313,4695900.0
2010-09-08 09:40:00,18.0,18.04,17.9,17.9,2818000.0,11.9313,11.9578,11.865,11.865,2818000.0
2010-09-08 09:50:00,17.9,17.91,17.79,17.8,5531600.0,11.865,11.8717,11.7921,11.7987,5531600.0
2010-09-08 10:00:00,17.8,17.87,17.79,17.81,4944700.0,11.7987,11.8451,11.7921,11.8054,4944700.0
2010-09-08 10:10:00,17.82,17.87,17.8,17.86,3115100.0,11.812,11.8451,11.7987,11.8385,3115100.0
2010-09-08 10:20:00,17.86,17.86,17.8,17.81,3001400.0,11.8385,11.8385,11.7987,11.8054,3001400.0
2010-09-08 10:30:00,17.81,17.87,17.8,17.85,4008800.0,11.8054,11.8451,11.7987,11.8319,4008800.0
2010-09-08 10:40:00,17.84,17.85,17.82,17.83,1719100.0,11.8253,11.8319,11.812,11.8186,1719100.0
2010-09-08 10:50:00,17.83,17.83,17.76,17.76,3462800.0,11.8186,11.8186,11.7722,11.7722,3462800.0
2010-09-08 11:00:00,17.76,17.82,17.76,17.79,2618300.0,11.7722,11.812,11.7722,11.7921,2618300.0
2010-09-08 11:10:00,17.79,17.81,17.76,17.76,3338800.0,11.7921,11.8054,11.7722,11.7722,3338800.0
2010-09-08 11:20:00,17.76,17.8,17.75,17.79,2529900.0,11.7722,11.7987,11.7656,11.7921,2529900.0
2010-09-08 11:30:00,17.8,17.8,17.76,17.77,2948200.0,11.7987,11.7987,11.7722,11.7789,2948200.0
2010-09-08 11:40:00,17.77,17.82,17.77,17.82,2894800.0,11.7789,11.812,11.7789,11.812,2894800.0
2010-09-08 11:50:00,17.81,17.82,17.78,17.78,3470900.0,11.8054,11.812,11.7855,11.7855,3470900.0
2010-09-08 12:00:00,17.78,17.79,17.77,17.77,903600.0,11.7855,11.7921,11.7789,11.7789,903600.0
2010-09-08 12:10:00,17.78,17.78,17.77,17.78,1455700.0,11.7855,11.7855,11.7789,11.7855,1455700.0
2010-09-08 12:20:00,17.77,17.8,17.77,17.8,1068500.0,11.7789,11.7987,11.7789,11.7987,1068500.0
2010-09-08 12:30:00,17.8,17.83,17.79,17.83,1293200.0,11.7987,11.8186,11.7921,11.8186,1293200.0
2010-09-08 12:40:00,17.82,17.86,17.81,17.83,4356600.0,11.812,11.8385,11.8054,11.8186,4356600.0
2010-09-08 12:50:00,17.83,17.86,17.8,17.81,1655700.0,11.8186,11.8385,11.7987,11.8054,1655700.0
2010-09-08 13:00:00,17.8,17.81,17.79,17.79,1363300.0,11.7987,11.8054,11.7921,11.7921,1363300.0
2010-09-08 13:10:00,17.8,17.83,17.79,17.82,1258200.0,11.7987,11.8186,11.7921,11.812,1258200.0
2010-09-08 13:20:00,17.83,17.84,17.8,17.82,1537300.0,11.8186,11.8253,11.7987,11.812,1537300.0
2010-09-08 13:30:00,17.82,17.85,17.8,17.81,2666200.0,11.812,11.8319,11.7987,11.8054,2666200.0
2010-09-08 13:40:00,17.81,17.84,17.79,17.8,1604300.0,11.8054,11.8253,11.7921,11.7987,1604300.0
2010-09-08 13:50:00,17.79,17.83,17.79,17.82,1266500.0,11.7921,11.8186,11.7921,11.812,1266500.0
2010-09-08 14:00:00,17.82,17.83,17.78,17.8,1518000.0,11.812,11.8186,11.7855,11.7987,1518000.0
2010-09-08 14:10:00,17.8,17.8,17.79,17.8,574100.0,11.7987,11.7987,11.7921,11.7987,574100.0
2010-09-08 14:20:00,17.8,17.81,17.78,17.8,1095100.0,11.7987,11.8054,11.7855,11.7987,1095100.0
2010-09-08 14:30:00,17.8,17.81,17.79,17.81,1119600.0,11.7987,11.8054,11.7921,11.8054,1119600.0
2010-09-08 14:40:00,17.8,17.85,17.8,17.84,1115700.0,11.7987,11.8319,11.7987,11.8253,1115700.0
2010-09-08 14:50:00,17.84,17.85,17.8,17.8,967000.0,11.8253,11.8319,11.7987,11.7987,967000.0
2010-09-08 15:00:00,17.8,17.86,17.8,17.85,1228200.0,11.7987,11.8385,11.7987,11.8319,1228200.0
2010-09-08 15:10:00,17.84,17.85,17.8,17.82,1511500.0,11.8253,11.8319,11.7987,11.812,1511500.0
2010-09-08 15:20:00,17.83,17.85,17.81,17.83,1760100.0,11.8186,11.8319,11.8054,11.8186,1760100.0
2010-09-08 15:30:00,17.82,17.85,17.81,17.84,1997500.0,11.812,11.8319,11.8054,11.8253,1997500.0
2010-09-08 15:40:00,17.83,17.85,17.82,17.83,3148500.0,11.8186,11.8319,11.812,11.8186,3148500.0
2010-09-08 15:50:00,17.83,17.9,17.82,17.89,8631000.0,11.8186,11.865,11.812,11.8584,8631000.0
2010-09-09 09:30:00,18.07,18.08,17.93,18.05,3926800.0,11.9777,11.9843,11.8849,11.9645,3926800.0
2010-09-09 09:40:00,18.04,18.05,17.95,17.96,2426200.0,11.9578,11.9645,11.8982,11.9048,2426200.0
2010-09-09 09:50:00,17.95,18.01,17.94,17.98,1968500.0,11.8982,11.9379,11.8915,11.9181,1968500.0
2010-09-09 10:00:00,17.98,18.01,17.97,17.98,1345500.0,11.9181,11.9379,11.9114,11.9181,1345500.0
2010-09-09 10:10:00,17.99,18.01,17.95,17.98,2340500.0,11.9247,11.9379,11.8982,11.9181,2340500.0
2010-09-09 10:20:00,17.98,17.99,17.96,17.98,1879000.0,11.9181,11.9247,11.9048,11.9181,1879000.0
2010-09-09 10:30:00,17.98,18.03,17.97,18.03,2782600.0,11.9181,11.9512,11.9114,11.9512,2782600.0
2010-09-09 10:40:00,18.02,18.05,18.0,18.01,2223300.0,11.9446,11.9645,11.9313,11.9379,2223300.0
2010-09-09 10:50:00,18.01,18.01,17.98,17.98,1774100.0,11.9379,11.9379,11.9181,11.9181,1774100.0
2010-09-09 11:00:00,17.98,18.02,17.98,17.98,1601100.0,11.9181,11.9446,11.9181,11.9181,1601100.0
2010-09-09 11:10:00,17.99,18.02,17.98,18.0,1025800.0,11.9247,11.9446,11.9181,11.9313,1025800.0
2010-09-09 11:20:00,18.0,18.03,18.0,18.02,2128400.0,11.9313,11.9512,11.9313,11.9446,2128400.0
2010-09-09 11:30:00,18.02,18.07,17.99,18.05,4715000.0,11.9446,11.9777,11.9247,11.9645,4715000.0
2010-09-09 11:40:00,18.05,18.05,18.02,18.03,1195000.0,11.9645,11.9645,11.9446,11.9512,1195000.0
2010-09-09 11:50:00,18.04,18.05,18.02,18.03,919600.0,11.9578,11.9645,11.9446,11.9512,919600.0
2010-09-09 12:00:00,18.03,18.05,18.03,18.04,580100.0,11.9512,11.9645,11.9512,11.9578,580100.0
2010-09-09 12:10:00,18.04,18.05,18.02,18.02,1336900.0,11.9578,11.9645,11.9446,11.9446,1336900.0
2010-09-09 12:20:00,18.03,18.03,18.02,18.02,347500.0,11.9512,11.9512,11.9446,11.9446,347500.0
2010-09-09 12:30:00,18.03,18.05,18.02,18.05,581200.0,11.9512,11.9645,11.9446,11.9645,581200.0
2010-09-09 12:40:00,18.05,18.06,18.03,18.05,1066700.0,11.9645,11.9711,11.9512,11.9645,1066700.0
2010-09-09 12:50:00,18.05,18.05,18.01,18.02,1495500.0,11.9645,11.9645,11.9379,11.9446,1495500.0
2010-09-09 13:00:00,18.02,18.03,18.0,18.0,1775000.0,11.9446,11.9512,11.9313,11.9313,1775000.0
2010-09-09 13:10:00,18.0,18.01,17.98,18.0,1702800.0,11.9313,11.9379,11.9181,11.9313,1702800.0
2010-09-09 13:20:00,18.0,18.01,17.98,17.98,634800.0,11.9313,11.9379,11.9181,11.9181,634800.0
2010-09-09 13:30:00,17.98,18.04,17.97,18.02,1192300.0,11.9181,11.9578,11.9114,11.9446,1192300.0
2010-09-09 13:40:00,18.02,18.03,17.98,18.02,912300.0,11.9446,11.9512,11.9181,11.9446,912300.0
2010-09-09 13:50:00,18.01,18.03,17.97,17.98,1059800.0,11.9379,11.9512,11.9114,11.9181,1059800.0
2010-09-09 14:00:00,17.99,18.02,17.98,17.99,1035300.0,11.9247,11.9446,11.9181,11.9247,1035300.0
2010-09-09 14:10:00,18.0,18.0,17.96,17.98,861500.0,11.9313,11.9313,11.9048,11.9181,861500.0
2010-09-09 14:20:00,17.98,18.01,17.97,17.98,696100.0,11.9181,11.9379,11.9114,11.9181,696100.0
2010-09-09 14:30:00,17.98,18.01,17.98,17.99,991200.0,11.9181,11.9379,11.9181,11.9247,991200.0
2010-09-09 14:40:00,17.99,18.01,17.97,18.0,545400.0,11.9247,11.9379,11.9114,11.9313,545400.0
2010-09-09 14:50:00,18.01,18.06,17.99,18.05,1174500.0,11.9379,11.9711,11.9247,11.9645,1174500.0
2010-09-09 15:00:00,18.05,18.06,18.04,18.05,784000.0,11.9645,11.9711,11.9578,11.9645,784000.0
2010-09-09 15:10:00,18.05,18.05,18.01,18.04,978800.0,11.9645,11.9645,11.9379,11.9578,978800.0
2010-09-09 15:20:00,18.04,18.04,18.01,18.03,830500.0,11.9578,11.9578,11.9379,11.9512,830500.0
2010-09-09 15:30:00,18.03,18.06,18.02,18.05,1536700.0,11.9512,11.9711,11.9446,11.9645,1536700.0
2010-09-09 15:40:00,18.06,18.08,18.03,18.04,1982800.0,11.9711,11.9843,11.9512,11.9578,1982800.0
2010-09-09 15:50:00,18.04,18.05,18.0,18.01,3489300.0,11.9578,11.9645,11.9313,11.9379,3489300.0
2010-09-10 09:30:00,17.95,18.0,17.91,17.92,5039100.0,11.8982,11.9313,11.8717,11.8783,5039100.0
2010-09-10 09:40:00,17.92,18.04,17.92,18.04,3984000.0,11.8783,11.9578,11.8783,11.9578,3984000.0
2010-09-10 09:50:00,18.03,18.1,17.99,18.0,2585100.0,11.9512,11.9976,11.9247,11.9313,2585100.0
2010-09-10 10:00:00,18.0,18.01,17.95,17.96,2052200.0,11.9313,11.9379,11.8982,11.9048,2052200.0
2010-09-10 10:10:00,17.97,18.02,17.96,18.0,1424800.0,11.9114,11.9446,11.9048,11.9313,1424800.0
2010-09-10 10:20:00,18.0,18.05,17.99,18.01,1163300.0,11.9313,11.9645,11.9247,11.9379,1163300.0
2010-09-10 10:30:00,18.0,18.05,18.0,18.02,850900.0,11.9313,11.9645,11.9313,11.9446,850900.0
2010-09-10 10:40:00,18.01,18.02,17.97,17.97,781900.0,11.9379,11.9446,11.9114,11.9114,781900.0
2010-09-10 10:50:00,17.97,17.99,17.96,17.99,603700.0,11.9114,11.9247,11.9048,11.9247,603700.0
2010-09-10 11:00:00,17.99,18.01,17.96,17.97,4666000.0,11.9247,11.9379,11.9048,11.9114,4666000.0
2010-09-10 11:10:00,17.97,18.0,17.96,17.98,5053100.0,11.9114,11.9313,11.9048,11.9181,5053100.0
2010-09-10 11:20:00,17.98,17.99,17.96,17.96,816300.0,11.9181,11.9247,11.9048,11.9048,816300.0
2010-09-10 11:30:00,17.97,17.97,17.95,17.96,596100.0,11.9114,11.9114,11.8982,11.9048,596100.0
2010-09-10 11:40:00,17.97,17.97,17.95,17.95,1592000.0,11.9114,11.9114,11.8982,11.8982,1592000.0
2010-09-10 11:50:00,17.95,17.95,17.92,17.92,1839700.0,11.8982,11.8982,11.8783,11.8783,1839700.0
2010-09-10 12:00:00,17.92,17.93,17.87,17.89,2097900.0,11.8783,11.8849,11.8451,11.8584,2097900.0
2010-09-10 12:10:00,17.89,17.92,17.88,17.88,1479600.0,11.8584,11.8783,11.8518,11.8518,1479600.0
2010-09-10 12:20:00,17.88,17.9,17.85,17.85,992600.0,11.8518,11.865,11.8319,11.8319,992600.0
2010-09-10 12:30:00,17.86,17.87,17.84,17.87,1629500.0,11.8385,11.8451,11.8253,11.8451,1629500.0
2010-09-10 12:40:00,17.87,17.89,17.86,17.87,883900.0,11.8451,11.8584,11.8385,11.8451,883900.0
2010-09-10 12:50:00,17.87,17.9,17.85,17.85,1013500.0,11.8451,11.865,11.8319,11.8319,1013500.0
2010-09-10 13:00:00,17.85,17.87,17.84,17.85,2242500.0,11.8319,11.8451,11.8253,11.8319,2242500.0
2010-09-10 13:10:00,17.86,17.88,17.85,17.88,513500.0,11.8385,11.8518,11.8319,11.8518,513500.0
2010-09-10 13:20:00,17.88,17.89,17.86,17.87,702900.0,11.8518,11.8584,11.8385,11.8451,702900.0
2010-09-10 13:30:00,17.87,17.89,17.86,17.88,738200.0,11.8451,11.8584,11.8385,11.8518,738200.0
2010-09-10 13:40:00,17.89,17.89,17.85,17.88,741100.0,11.8584,11.8584,11.8319,11.8518,741100.0
2010-09-10 13:50:00,17.88,17.88,17.86,17.87,596000.0,11.8518,11.8518,11.8385,11.8451,596000.0
2010-09-10 14:00:00,17.87,17.93,17.86,17.92,1116900.0,11.8451,11.8849,11.8385,11.8783,1116900.0
2010-09-10 14:10:00,17.93,17.95,17.92,17.92,1214100.0,11.8849,11.8982,11.8783,11.8783,1214100.0
2010-09-10 14:20:00,17.92,17.97,17.92,17.96,1006700.0,11.8783,11.9114,11.8783,11.9048,1006700.0
2010-09-10 14:30:00,17.95,17.98,17.95,17.97,907000.0,11.8982,11.9181,11.8982,11.9114,907000.0
2010-09-10 14:40:00,17.96,17.97,17.93,17.93,1151200.0,11.9048,11.9114,11.8849,11.8849,1151200.0
2010-09-10 14:50:00,17.93,17.94,17.91,17.93,927700.0,11.8849,11.8915,11.8717,11.8849,927700.0
2010-09-10 15:00:00,17.92,17.93,17.88,17.89,1226100.0,11.8783,11.8849,11.8518,11.8584,1226100.0
2010-09-10 15:10:00,17.89,17.94,17.88,17.92,1166300.0,11.8584,11.8915,11.8518,11.8783,1166300.0
2010-09-10 15:20:00,17.93,17.96,17.9,17.95,2055400.0,11.8849,11.9048,11.865,11.8982,2055400.0
2010-09-10 15:30:00,17.96,17.97,17.94,17.95,1286000.0,11.9048,11.9114,11.8915,11.8982,1286000.0
2010-09-10 15:40:00,17.94,18.0,17.92,18.0,2470000.0,11.8915,11.9313,11.8783,11.9313,2470000.0
2010-09-10 15:50:00,17.99,18.0,17.95,17.97,4687100.0,11.9247,11.9313,11.8982,11.9114,4687100.0
2010-09-13 09:30:00,18.22,18.3,18.2,18.29,2911500.0,12.0771,12.1302,12.0639,12.1235,2911500.0
2010-09-13 09:40:00,18.28,18.31,18.24,18.24,2158200.0,12.1169,12.1368,12.0904,12.0904,2158200.0
2010-09-13 09:50:00,18.24,18.3,18.24,18.29,2349200.0,12.0904,12.1302,12.0904,12.1235,2349200.0
2010-09-13 10:00:00,18.28,18.35,18.28,18.34,2237400.0,12.1169,12.1633,12.1169,12.1567,2237400.0
2010-09-13 10:10:00,18.34,18.37,18.32,18.34,1521900.0,12.1567,12.1766,12.1434,12.1567,1521900.0
2010-09-13 10:20:00,18.33,18.35,18.32,18.33,1587200.0,12.1501,12.1633,12.1434,12.1501,1587200.0
2010-09-13 10:30:00,18.33,18.36,18.32,18.36,1896400.0,12.1501,12.1699,12.1434,12.1699,1896400.0
2010-09-13 10:40:00,18.35,18.39,18.34,18.39,1842100.0,12.1633,12.1898,12.1567,12.1898,1842100.0
2010-09-13 10:50:00,18.39,18.39,18.35,18.37,1428700.0,12.1898,12.1898,12.1633,12.1766,1428700.0
2010-09-13 11:00:00,18.36,18.41,18.35,18.4,2026500.0,12.1699,12.2031,12.1633,12.1965,2026500.0
2010-09-13 11:10:00,18.4,18.42,18.39,18.41,1083200.0,12.1965,12.2097,12.1898,12.2031,1083200.0
2010-09-13 11:20:00,18.42,18.44,18.4,18.43,1474700.0,12.2097,12.223,12.1965,12.2163,1474700.0
2010-09-13 11:30:00,18.44,18.45,18.42,18.44,1382400.0,12.223,12.2296,12.2097,12.223,1382400.0
2010-09-13 11:40:00,18.44,18.44,18.4,18.4,1396400.0,12.223,12.223,12.1965,12.1965,1396400.0
2010-09-13 11:50:00,18.41,18.42,18.39,18.42,1074200.0,12.2031,12.2097,12.1898,12.2097,1074200.0
2010-09-13 12:00:00,18.41,18.43,18.39,18.4,1195600.0,12.2031,12.2163,12.1898,12.1965,1195600.0
2010-09-13 12:10:00,18.4,18.4,18.36,18.36,930700.0,12.1965,12.1965,12.1699,12.1699,930700.0
2010-09-13 12:20:00,18.36,18.37,18.33,18.34,801200.0,12.1699,12.1766,12.1501,12.1567,801200.0
2010-09-13 12:30:00,18.33,18.35,18.31,18.33,1040900.0,12.1501,12.1633,12.1368,12.1501,1040900.0
2010-09-13 12:40:00,18.34,18.38,18.33,18.37,1062100.0,12.1567,12.1832,12.1501,12.1766,1062100.0
2010-09-13 12:50:00,18.38,18.4,18.37,18.38,1064900.0,12.1832,12.1965,12.1766,12.1832,1064900.0
2010-09-13 13:00:00,18.38,18.44,18.38,18.43,2136900.0,12.1832,12.223,12.1832,12.2163,2136900.0
2010-09-13 13:10:00,18.44,18.44,18.41,18.42,1251600.0,12.223,12.223,12.2031,12.2097,1251600.0
2010-09-13 13:20:00,18.42,18.46,18.42,18.45,1408600.0,12.2097,12.2362,12.2097,12.2296,1408600.0
2010-09-13 13:30:00,18.45,18.46,18.44,18.46,1361800.0,12.2296,12.2362,12.223,12.2362,1361800.0
2010-09-13 13:40:00,18.45,18.48,18.44,18.47,1260700.0,12.2296,12.2495,12.223,12.2429,1260700.0
2010-09-13 13:50:00,18.47,18.48,18.46,18.46,1316300.0,12.2429,12.2495,12.2362,12.2362,1316300.0
2010-09-13 14:00:00,18.46,18.47,18.4,18.4,1200300.0,12.2362,12.2429,12.1965,12.1965,1200300.0
2010-09-13 14:10:00,18.41,18.46,18.39,18.46,1772900.0,12.2031,12.2362,12.1898,12.2362,1772900.0
2010-09-13 14:20:00,18.46,18.47,18.44,18.44,1580500.0,12.2362,12.2429,12.223,12.223,1580500.0
2010-09-13 14:30:00,18.44,18.47,18.44,18.46,922300.0,12.223,12.2429,12.223,12.2362,922300.0
2010-09-13 14:40:00,18.47,18.48,18.46,18.48,1120600.0,12.2429,12.2495,12.2362,12.2495,1120600.0
2010-09-13 14:50:00,18.48,18.48,18.45,18.45,836600.0,12.2495,12.2495,12.2296,12.2296,836600.0
2010-09-13 15:00:00,18.46,18.47,18.45,18.45,1300500.0,12.2362,12.2429,12.2296,12.2296,1300500.0
2010-09-13 15:10:00,18.45,18.48,18.44,18.46,2017800.0,12.2296,12.2495,12.223,12.2362,2017800.0
2010-09-13 15:20:00,18.46,18.48,18.46,18.48,1005600.0,12.2362,12.2495,12.2362,12.2495,1005600.0
2010-09-13 15:30:00,18.48,18.51,18.47,18.51,2209200.0,12.2495,12.2694,12.2429,12.2694,2209200.0
2010-09-13 15:40:00,18.51,18.56,18.5,18.55,4316000.0,12.2694,12.3025,12.2627,12.2959,4316000.0
2010-09-13 15:50:00,18.55,18.56,18.53,18.54,8237300.0,12.2959,12.3025,12.2826,12.2893,8237300.0
2010-09-14 09:30:00,18.52,18.55,18.36,18.44,2854000.0,12.276,12.2959,12.1699,12.223,2854000.0
2010-09-14 09:40:00,18.43,18.44,18.34,18.4,1717300.0,12.2163,12.223,12.1567,12.1965,1717300.0
2010-09-14 09:50:00,18.41,18.49,18.4,18.49,1869400.0,12.2031,12.2561,12.1965,12.2561,1869400.0
2010-09-14 10:00:00,18.48,18.54,18.44,18.5,2368900.0,12.2495,12.2893,12.223,12.2627,2368900.0
2010-09-14 10:10:00,18.5,18.51,18.46,18.5,1260500.0,12.2627,12.2694,12.2362,12.2627,1260500.0
2010-09-14 10:20:00,18.5,18.59,18.49,18.58,2088300.0,12.2627,12.3224,12.2561,12.3158,2088300.0
2010-09-14 10:30:00,18.58,18.65,18.55,18.64,2503600.0,12.3158,12.3622,12.2959,12.3555,2503600.0
2010-09-14 10:40:00,18.64,18.68,18.63,18.66,1899200.0,12.3555,12.3821,12.3489,12.3688,1899200.0
2010-09-14 10:50:00,18.67,18.68,18.64,18.66,1903400.0,12.3754,12.3821,12.3555,12.3688,1903400.0
2010-09-14 11:00:00,18.67,18.68,18.65,18.68,1116200.0,12.3754,12.3821,12.3622,12.3821,1116200.0
2010-09-14 11:10:00,18.69,18.7,18.66,18.67,1422000.0,12.3887,12.3953,12.3688,12.3754,1422000.0
2010-09-14 11:20:00,18.66,18.67,18.64,18.65,1055500.0,12.3688,12.3754,12.3555,12.3622,1055500.0
2010-09-14 11:30:00,18.65,18.69,18.64,18.67,1368200.0,12.3622,12.3887,12.3555,12.3754,1368200.0
2010-09-14 11:40:00,18.68,18.75,18.67,18.74,2155800.0,12.3821,12.4285,12.3754,12.4218,2155800.0
2010-09-14 11:50:00,18.74,18.75,18.69,18.75,1526700.0,12.4218,12.4285,12.3887,12.4285,1526700.0
2010-09-14 12:00:00,18.75,18.78,18.73,18.76,1348600.0,12.4285,12.4483,12.4152,12.4351,1348600.0
2010-09-14 12:10:00,18.76,18.77,18.74,18.75,983800.0,12.4351,12.4417,12.4218,12.4285,983800.0
2010-09-14 12:20:00,18.76,18.8,18.73,18.78,1215100.0,12.4351,12.4616,12.4152,12.4483,1215100.0
2010-09-14 12:30:00,18.79,18.79,18.73,18.75,814700.0,12.455,12.455,12.4152,12.4285,814700.0
2010-09-14 12:40:00,18.75,18.76,18.7,18.71,836000.0,12.4285,12.4351,12.3953,12.4019,836000.0
2010-09-14 12:50:00,18.71,18.75,18.68,18.74,1172600.0,12.4019,12.4285,12.3821,12.4218,1172600.0
2010-09-14 13:00:00,18.74,18.75,18.7,18.71,1756600.0,12.4218,12.4285,12.3953,12.4019,1756600.0
2010-09-14 13:10:00,18.71,18.74,18.69,18.7,867600.0,12.4019,12.4218,12.3887,12.3953,867600.0
2010-09-14 13:20:00,18.69,18.7,18.64,18.67,1576300.0,12.3887,12.3953,12.3555,12.3754,1576300.0
2010-09-14 13:30:00,18.67,18.68,18.64,18.64,701700.0,12.3754,12.3821,12.3555,12.3555,701700.0
2010-09-14 13:40:00,18.64,18.65,18.61,18.64,1448000.0,12.3555,12.3622,12.3357,12.3555,1448000.0
2010-09-14 13:50:00,18.63,18.67,18.62,18.64,1384300.0,12.3489,12.3754,12.3423,12.3555,1384300.0
2010-09-14 14:00:00,18.65,18.66,18.61,18.63,703000.0,12.3622,12.3688,12.3357,12.3489,703000.0
2010-09-14 14:10:00,18.62,18.66,18.61,18.66,784800.0,12.3423,12.3688,12.3357,12.3688,784800.0
2010-09-14 14:20:00,18.66,18.67,18.63,18.64,1035200.0,12.3688,12.3754,12.3489,12.3555,1035200.0
2010-09-14 14:30:00,18.64,18.68,18.61,18.67,953000.0,12.3555,12.3821,12.3357,12.3754,953000.0
2010-09-14 14:40:00,18.66,18.71,18.66,18.69,752200.0,12.3688,12.4019,12.3688,12.3887,752200.0
2010-09-14 14:50:00,18.7,18.75,18.69,18.74,1101300.0,12.3953,12.4285,12.3887,12.4218,1101300.0
2010-09-14 15:00:00,18.73,18.75,18.72,18.73,970500.0,12.4152,12.4285,12.4086,12.4152,970500.0
2010-09-14 15:10:00,18.74,18.75,18.71,18.72,855700.0,12.4218,12.4285,12.4019,12.4086,855700.0
2010-09-14 15:20:00,18.71,18.78,18.71,18.76,1888400.0,12.4019,12.4483,12.4019,12.4351,1888400.0
2010-09-14 15:30:00,18.76,18.78,18.75,18.77,2068700.0,12.4351,12.4483,12.4285,12.4417,2068700.0
2010-09-14 15:40:00,18.77,18.77,18.73,18.76,3034900.0,12.4417,12.4417,12.4152,12.4351,3034900.0
2010-09-14 15:50:00,18.75,18.77,18.73,18.74,5292800.0,12.4285,12.4417,12.4152,12.4218,5292800.0
2010-09-15 09:30:00,18.72,18.76,18.58,18.59,3107400.0,12.4086,12.4351,12.3158,12.3224,3107400.0
2010-09-15 09:40:00,18.59,18.65,18.54,18.65,1884000.0,12.3224,12.3622,12.2893,12.3622,1884000.0
2010-09-15 09:50:00,18.65,18.67,18.6,18.62,1200000.0,12.3622,12.3754,12.329,12.3423,1200000.0
2010-09-15 10:00:00,18.62,18.67,18.6,18.65,1774300.0,12.3423,12.3754,12.329,12.3622,1774300.0
2010-09-15 10:10:00,18.66,18.72,18.65,18.68,1540900.0,12.3688,12.4086,12.3622,12.3821,1540900.0
2010-09-15 10:20:00,18.69,18.71,18.62,18.62,2886100.0,12.3887,12.4019,12.3423,12.3423,2886100.0
2010-09-15 10:30:00,18.63,18.65,18.6,18.63,1546000.0,12.3489,12.3622,12.329,12.3489,1546000.0
2010-09-15 10:40:00,18.63,18.68,18.62,18.67,1418600.0,12.3489,12.3821,12.3423,12.3754,1418600.0
2010-09-15 10:50:00,18.67,18.67,18.61,18.65,1050600.0,12.3754,12.3754,12.3357,12.3622,1050600.0
2010-09-15 11:00:00,18.65,18.66,18.61,18.61,817400.0,12.3622,12.3688,12.3357,12.3357,817400.0
2010-09-15 11:10:00,18.62,18.65,18.61,18.64,1494600.0,12.3423,12.3622,12.3357,12.3555,1494600.0
2010-09-15 11:20:00,18.64,18.66,18.61,18.64,1578900.0,12.3555,12.3688,12.3357,12.3555,1578900.0
2010-09-15 11:30:00,18.64,18.7,18.63,18.68,1363400.0,12.3555,12.3953,12.3489,12.3821,1363400.0
2010-09-15 11:40:00,18.68,18.69,18.65,18.67,822900.0,12.3821,12.3887,12.3622,12.3754,822900.0
2010-09-15 11:50:00,18.68,18.69,18.67,18.68,618900.0,12.3821,12.3887,12.3754,12.3821,618900.0
2010-09-15 12:00:00,18.69,18.7,18.67,18.68,478600.0,12.3887,12.3953,12.3754,12.3821,478600.0
2010-09-15 12:10:00,18.68,18.69,18.65,18.66,614100.0,12.3821,12.3887,12.3622,12.3688,614100.0
2010-09-15 12:20:00,18.67,18.68,18.65,18.66,425000.0,12.3754,12.3821,12.3622,12.3688,425000.0
2010-09-15 12:30:00,18.67,18.67,18.66,18.66,489400.0,12.3754,12.3754,12.3688,12.3688,489400.0
2010-09-15 12:40:00,18.67,18.7,18.66,18.7,953700.0,12.3754,12.3953,12.3688,12.3953,953700.0
2010-09-15 12:50:00,18.7,18.7,18.67,18.68,467000.0,12.3953,12.3953,12.3754,12.3821,467000.0
2010-09-15 13:00:00,18.68,18.7,18.67,18.68,950500.0,12.3821,12.3953,12.3754,12.3821,950500.0
2010-09-15 13:10:00,18.69,18.69,18.63,18.67,942100.0,12.3887,12.3887,12.3489,12.3754,942100.0
2010-09-15 13:20:00,18.68,18.69,18.66,18.68,1168700.0,12.3821,12.3887,12.3688,12.3821,1168700.0
2010-09-15 13:30:00,18.68,18.68,18.64,18.65,773100.0,12.3821,12.3821,12.3555,12.3622,773100.0
2010-09-15 13:40:00,18.66,18.66,18.61,18.62,662600.0,12.3688,12.3688,12.3357,12.3423,662600.0
2010-09-15 13:50:00,18.61,18.67,18.61,18.67,706200.0,12.3357,12.3754,12.3357,12.3754,706200.0
2010-09-15 14:00:00,18.67,18.69,18.66,18.66,1199700.0,12.3754,12.3887,12.3688,12.3688,1199700.0
2010-09-15 14:10:00,18.66,18.69,18.63,18.65,1563700.0,12.3688,12.3887,12.3489,12.3622,1563700.0
2010-09-15 14:20:00,18.64,18.66,18.62,18.62,1234100.0,12.3555,12.3688,12.3423,12.3423,1234100.0
2010-09-15 14:30:00,18.63,18.66,18.61,18.65,1621400.0,12.3489,12.3688,12.3357,12.3622,1621400.0
2010-09-15 14:40:00,18.66,18.66,18.64,18.65,550900.0,12.3688,12.3688,12.3555,12.3622,550900.0
2010-09-15 14:50:00,18.66,18.71,18.65,18.67,1636300.0,12.3688,12.4019,12.3622,12.3754,1636300.0
2010-09-15 15:00:00,18.67,18.68,18.66,18.67,450200.0,12.3754,12.3821,12.3688,12.3754,450200.0
2010-09-15 15:10:00,18.67,18.71,18.67,18.71,1274900.0,12.3754,12.4019,12.3754,12.4019,1274900.0
2010-09-15 15:20:00,18.7,18.77,18.68,18.76,1685200.0,12.3953,12.4417,12.3821,12.4351,1685200.0
2010-09-15 15:30:00,18.76,18.77,18.75,18.76,1192600.0,12.4351,12.4417,12.4285,12.4351,1192600.0
2010-09-15 15:40:00,18.76,18.76,18.71,18.74,1546500.0,12.4351,12.4351,12.4019,12.4218,1546500.0
2010-09-15 15:50:00,18.74,18.75,18.71,18.72,2267200.0,12.4218,12.4285,12.4019,12.4086,2267200.0
2010-09-16 09:30:00,18.7,18.75,18.65,18.68,1958600.0,12.3953,12.4285,12.3622,12.3821,1958600.0
2010-09-16 09:40:00,18.69,18.73,18.61,18.69,2562700.0,12.3887,12.4152,12.3357,12.3887,2562700.0
2010-09-16 09:50:00,18.69,18.77,18.68,18.71,1164600.0,12.3887,12.4417,12.3821,12.4019,1164600.0
2010-09-16 10:00:00,18.71,18.77,18.64,18.69,4377500.0,12.4019,12.4417,12.3555,12.3887,4377500.0
2010-09-16 10:10:00,18.69,18.7,18.62,18.64,1956600.0,12.3887,12.3953,12.3423,12.3555,1956600.0
2010-09-16 10:20:00,18.65,18.67,18.63,18.63,2241900.0,12.3622,12.3754,12.3489,12.3489,2241900.0
2010-09-16 10:30:00,18.63,18.65,18.58,18.6,2300200.0,12.3489,12.3622,12.3158,12.329,2300200.0
2010-09-16 10:40:00,18.61,18.69,18.59,18.67,2658800.0,12.3357,12.3887,12.3224,12.3754,2658800.0
2010-09-16 10:50:00,18.67,18.7,18.65,18.66,2145000.0,12.3754,12.3953,12.3622,12.3688,2145000.0
2010-09-16 11:00:00,18.67,18.69,18.62,18.66,1835300.0,12.3754,12.3887,12.3423,12.3688,1835300.0
2010-09-16 11:10:00,18.66,18.71,18.65,18.7,549400.0,12.3688,12.4019,12.3622,12.3953,549400.0
2010-09-16 11:20:00,18.69,18.7,18.62,18.65,1094900.0,12.3887,12.3953,12.3423,12.3622,1094900.0
2010-09-16 11:30:00,18.65,18.65,18.62,18.64,775200.0,12.3622,12.3622,12.3423,12.3555,775200.0
2010-09-16 11:40:00,18.64,18.64,18.61,18.61,467000.0,12.3555,12.3555,12.3357,12.3357,467000.0
2010-09-16 11:50:00,18.62,18.64,18.6,18.62,1122000.0,12.3423,12.3555,12.329,12.3423,1122000.0
2010-09-16 12:00:00,18.61,18.63,18.6,18.62,1226900.0,12.3357,12.3489,12.329,12.3423,1226900.0
2010-09-16 12:10:00,18.62,18.63,18.62,18.62,416800.0,12.3423,12.3489,12.3423,12.3423,416800.0
2010-09-16 12:20:00,18.63,18.65,18.62,18.65,482500.0,12.3489,12.3622,12.3423,12.3622,482500.0
2010-09-16 12:30:00,18.64,18.68,18.64,18.67,769300.0,12.3555,12.3821,12.3555,12.3754,769300.0
2010-09-16 12:40:00,18.67,18.69,18.66,18.67,321000.0,12.3754,12.3887,12.3688,12.3754,321000.0
2010-09-16 12:50:00,18.67,18.72,18.67,18.72,530600.0,12.3754,12.4086,12.3754,12.4086,530600.0
2010-09-16 13:00:00,18.72,18.72,18.68,18.69,703600.0,12.4086,12.4086,12.3821,12.3887,703600.0
2010-09-16 13:10:00,18.69,18.69,18.67,18.67,369400.0,12.3887,12.3887,12.3754,12.3754,369400.0
2010-09-16 13:20:00,18.67,18.7,18.65,18.69,1157400.0,12.3754,12.3953,12.3622,12.3887,1157400.0
2010-09-16 13:30:00,18.69,18.72,18.67,18.71,1561200.0,12.3887,12.4086,12.3754,12.4019,1561200.0
2010-09-16 13:40:00,18.7,18.75,18.7,18.75,524600.0,12.3953,12.4285,12.3953,12.4285,524600.0
2010-09-16 13:50:00,18.74,18.78,18.74,18.77,1223300.0,12.4218,12.4483,12.4218,12.4417,1223300.0
2010-09-16 14:00:00,18.78,18.79,18.76,18.77,616200.0,12.4483,12.455,12.4351,12.4417,616200.0
2010-09-16 14:10:00,18.77,18.8,18.76,18.78,540500.0,12.4417,12.4616,12.4351,12.4483,540500.0
2010-09-16 14:20:00,18.79,18.88,18.78,18.85,1996600.0,12.455,12.5146,12.4483,12.4947,1996600.0
2010-09-16 14:30:00,18.86,18.87,18.84,18.85,822200.0,12.5014,12.508,12.4881,12.4947,822200.0
2010-09-16 14:40:00,18.84,18.86,18.8,18.81,975000.0,12.4881,12.5014,12.4616,12.4682,975000.0
2010-09-16 14:50:00,18.81,18.83,18.79,18.82,693500.0,12.4682,12.4815,12.455,12.4749,693500.0
2010-09-16 15:00:00,18.82,18.88,18.81,18.86,1690200.0,12.4749,12.5146,12.4682,12.5014,1690200.0
2010-09-16 15:10:00,18.87,18.95,18.86,18.93,2388400.0,12.508,12.561,12.5014,12.5478,2388400.0
2010-09-16 15:20:00,18.93,18.94,18.9,18.92,2076000.0,12.5478,12.5544,12.5279,12.5411,2076000.0
2010-09-16 15:30:00,18.92,18.97,18.91,18.96,2673100.0,12.5411,12.5743,12.5345,12.5677,2673100.0
2010-09-16 15:40:00,18.97,18.98,18.89,18.93,3348600.0,12.5743,12.5809,12.5213,12.5478,3348600.0
2010-09-16 15:50:00,18.94,18.97,18.92,18.97,4684100.0,12.5544,12.5743,12.5411,12.5743,4684100.0
2010-09-17 09:30:00,19.04,19.08,18.9,18.96,12245900.0,12.6207,12.6472,12.5279,12.5677,12245900.0
2010-09-17 09:40:00,18.96,18.97,18.91,18.95,2344300.0,12.5677,12.5743,12.5345,12.561,2344300.0
2010-09-17 09:50:00,18.95,18.95,18.81,18.85,3888200.0,12.561,12.561,12.4682,12.4947,3888200.0
2010-09-17 10:00:00,18.85,18.93,18.84,18.92,3131700.0,12.4947,12.5478,12.4881,12.5411,3131700.0
2010-09-17 10:10:00,18.92,18.93,18.86,18.9,1804300.0,12.5411,12.5478,12.5014,12.5279,1804300.0
2010-09-17 10:20:00,18.9,18.92,18.86,18.88,1445300.0,12.5279,12.5411,12.5014,12.5146,1445300.0
2010-09-17 10:30:00,18.88,18.9,18.84,18.86,1873800.0,12.5146,12.5279,12.4881,12.5014,1873800.0
2010-09-17 10:40:00,18.86,18.89,18.83,18.85,1123000.0,12.5014,12.5213,12.4815,12.4947,1123000.0
2010-09-17 10:50:00,18.86,18.86,18.83,18.84,607100.0,12.5014,12.5014,12.4815,12.4881,607100.0
2010-09-17 11:00:00,18.84,18.89,18.83,18.87,2142100.0,12.4881,12.5213,12.4815,12.508,2142100.0
2010-09-17 11:10:00,18.88,18.93,18.85,18.88,2141600.0,12.5146,12.5478,12.4947,12.5146,2141600.0
2010-09-17 11:20:00,18.87,18.9,18.8,18.81,1674900.0,12.508,12.5279,12.4616,12.4682,1674900.0
2010-09-17 11:30:00,18.81,18.82,18.75,18.76,1486100.0,12.4682,12.4749,12.4285,12.4351,1486100.0
2010-09-17 11:40:00,18.76,18.77,18.67,18.7,3086700.0,12.4351,12.4417,12.3754,12.3953,3086700.0
2010-09-17 11:50:00,18.7,18.73,18.69,18.71,999300.0,12.3953,12.4152,12.3887,12.4019,999300.0
2010-09-17 12:00:00,18.71,18.74,18.7,18.74,593500.0,12.4019,12.4218,12.3953,12.4218,593500.0
2010-09-17 12:10:00,18.74,18.77,18.73,18.77,645100.0,12.4218,12.4417,12.4152,12.4417,645100.0
2010-09-17 12:20:00,18.77,18.78,18.73,18.75,978300.0,12.4417,12.4483,12.4152,12.4285,978300.0
2010-09-17 12:30:00,18.76,18.78,18.74,18.74,753000.0,12.4351,12.4483,12.4218,12.4218,753000.0
2010-09-17 12:40:00,18.75,18.76,18.72,18.75,1164300.0,12.4285,12.4351,12.4086,12.4285,1164300.0
2010-09-17 12:50:00,18.75,18.76,18.72,18.74,778400.0,12.4285,12.4351,12.4086,12.4218,778400.0
2010-09-17 13:00:00,18.74,18.78,18.73,18.76,859100.0,12.4218,12.4483,12.4152,12.4351,859100.0
2010-09-17 13:10:00,18.76,18.76,18.74,18.76,1340500.0,12.4351,12.4351,12.4218,12.4351,1340500.0
2010-09-17 13:20:00,18.76,18.8,18.75,18.78,1199800.0,12.4351,12.4616,12.4285,12.4483,1199800.0
2010-09-17 13:30:00,18.77,18.79,18.76,18.79,552600.0,12.4417,12.455,12.4351,12.455,552600.0
2010-09-17 13:40:00,18.79,18.81,18.76,18.81,849800.0,12.455,12.4682,12.4351,12.4682,849800.0
2010-09-17 13:50:00,18.81,18.86,18.78,18.83,1045300.0,12.4682,12.5014,12.4483,12.4815,1045300.0
2010-09-17 14:00:00,18.83,18.84,18.8,18.82,518100.0,12.4815,12.4881,12.4616,12.4749,518100.0
2010-09-17 14:10:00,18.82,18.86,18.81,18.84,720200.0,12.4749,12.5014,12.4682,12.4881,720200.0
2010-09-17 14:20:00,18.83,18.84,18.78,18.81,866900.0,12.4815,12.4881,12.4483,12.4682,866900.0
2010-09-17 14:30:00,18.81,18.83,18.8,18.83,715700.0,12.4682,12.4815,12.4616,12.4815,715700.0
2010-09-17 14:40:00,18.84,18.84,18.81,18.83,582700.0,12.4881,12.4881,12.4682,12.4815,582700.0
2010-09-17 14:50:00,18.83,18.84,18.82,18.83,439800.0,12.4815,12.4881,12.4749,12.4815,439800.0
2010-09-17 15:00:00,18.83,18.84,18.79,18.79,513000.0,12.4815,12.4881,12.455,12.455,513000.0
2010-09-17 15:10:00,18.79,18.8,18.76,18.8,668700.0,12.455,12.4616,12.4351,12.4616,668700.0
2010-09-17 15:20:00,18.79,18.79,18.76,18.76,714100.0,12.455,12.455,12.4351,12.4351,714100.0
2010-09-17 15:30:00,18.76,18.79,18.76,18.78,1165700.0,12.4351,12.455,12.4351,12.4483,1165700.0
2010-09-17 15:40:00,18.77,18.8,18.77,18.79,1174200.0,12.4417,12.4616,12.4417,12.455,1174200.0
2010-09-17 15:50:00,18.78,18.82,18.78,18.81,3697300.0,12.4483,12.4749,12.4483,12.4682,3697300.0
2010-09-20 09:30:00,18.89,18.9,18.77,18.82,1940800.0,12.5213,12.5279,12.4417,12.4749,1940800.0
2010-09-20 09:40:00,18.81,18.82,18.69,18.71,2786000.0,12.4682,12.4749,12.3887,12.4019,2786000.0
2010-09-20 09:50:00,18.71,18.81,18.7,18.78,1523200.0,12.4019,12.4682,12.3953,12.4483,1523200.0
2010-09-20 10:00:00,18.78,18.88,18.76,18.85,2341700.0,12.4483,12.5146,12.4351,12.4947,2341700.0
2010-09-20 10:10:00,18.86,18.9,18.84,18.88,1757800.0,12.5014,12.5279,12.4881,12.5146,1757800.0
2010-09-20 10:20:00,18.89,18.91,18.85,18.85,1201300.0,12.5213,12.5345,12.4947,12.4947,1201300.0
2010-09-20 10:30:00,18.86,18.87,18.82,18.86,1098500.0,12.5014,12.508,12.4749,12.5014,1098500.0
2010-09-20 10:40:00,18.86,18.87,18.8,18.82,1557100.0,12.5014,12.508,12.4616,12.4749,1557100.0
2010-09-20 10:50:00,18.82,18.87,18.81,18.85,1621000.0,12.4749,12.508,12.4682,12.4947,1621000.0
2010-09-20 11:00:00,18.86,18.89,18.85,18.86,1137100.0,12.5014,12.5213,12.4947,12.5014,1137100.0
2010-09-20 11:10:00,18.86,18.88,18.83,18.85,960400.0,12.5014,12.5146,12.4815,12.4947,960400.0
2010-09-20 11:20:00,18.85,18.86,18.82,18.84,691100.0,12.4947,12.5014,12.4749,12.4881,691100.0
2010-09-20 11:30:00,18.84,18.88,18.84,18.85,927000.0,12.4881,12.5146,12.4881,12.4947,927000.0
2010-09-20 11:40:00,18.85,18.85,18.8,18.8,648300.0,12.4947,12.4947,12.4616,12.4616,648300.0
2010-09-20 11:50:00,18.8,18.83,18.8,18.82,938100.0,12.4616,12.4815,12.4616,12.4749,938100.0
2010-09-20 12:00:00,18.82,18.83,18.8,18.81,889200.0,12.4749,12.4815,12.4616,12.4682,889200.0
2010-09-20 12:10:00,18.81,18.83,18.8,18.81,514700.0,12.4682,12.4815,12.4616,12.4682,514700.0
2010-09-20 12:20:00,18.81,18.81,18.79,18.79,585200.0,12.4682,12.4682,12.455,12.455,585200.0
2010-09-20 12:30:00,18.79,18.82,18.78,18.82,981200.0,12.455,12.4749,12.4483,12.4749,981200.0
2010-09-20 12:40:00,18.81,18.83,18.81,18.83,404200.0,12.4682,12.4815,12.4682,12.4815,404200.0
2010-09-20 12:50:00,18.83,18.85,18.82,18.84,507700.0,12.4815,12.4947,12.4749,12.4881,507700.0
2010-09-20 13:00:00,18.84,18.85,18.83,18.84,728400.0,12.4881,12.4947,12.4815,12.4881,728400.0
2010-09-20 13:10:00,18.84,18.85,18.8,18.81,734900.0,12.4881,12.4947,12.4616,12.4682,734900.0
2010-09-20 13:20:00,18.82,18.84,18.81,18.84,482600.0,12.4749,12.4881,12.4682,12.4881,482600.0
2010-09-20 13:30:00,18.83,18.85,18.8,18.84,726800.0,12.4815,12.4947,12.4616,12.4881,726800.0
2010-09-20 13:40:00,18.84,18.85,18.82,18.82,663600.0,12.4881,12.4947,12.4749,12.4749,663600.0
2010-09-20 13:50:00,18.82,18.85,18.81,18.83,497600.0,12.4749,12.4947,12.4682,12.4815,497600.0
2010-09-20 14:00:00,18.84,18.84,18.82,18.83,268200.0,12.4881,12.4881,12.4749,12.4815,268200.0
2010-09-20 14:10:00,18.83,18.85,18.82,18.85,331400.0,12.4815,12.4947,12.4749,12.4947,331400.0
2010-09-20 14:20:00,18.84,18.88,18.84,18.87,846700.0,12.4881,12.5146,12.4881,12.508,846700.0
2010-09-20 14:30:00,18.87,18.91,18.86,18.91,985400.0,12.508,12.5345,12.5014,12.5345,985400.0
2010-09-20 14:40:00,18.91,18.91,18.86,18.86,692700.0,12.5345,12.5345,12.5014,12.5014,692700.0
2010-09-20 14:50:00,18.86,18.92,18.86,18.92,1112000.0,12.5014,12.5411,12.5014,12.5411,1112000.0
2010-09-20 15:00:00,18.91,18.93,18.88,18.9,1381300.0,12.5345,12.5478,12.5146,12.5279,1381300.0
2010-09-20 15:10:00,18.91,18.95,18.82,18.93,1184600.0,12.5345,12.561,12.4749,12.5478,1184600.0
2010-09-20 15:20:00,18.94,18.96,18.9,18.91,702600.0,12.5544,12.5677,12.5279,12.5345,702600.0
2010-09-20 15:30:00,18.9,18.92,18.89,18.92,1032400.0,12.5279,12.5411,12.5213,12.5411,1032400.0
2010-09-20 15:40:00,18.91,18.93,18.9,18.91,1364300.0,12.5345,12.5478,12.5279,12.5345,1364300.0
2010-09-20 15:50:00,18.91,18.95,18.91,18.93,3612400.0,12.5345,12.561,12.5345,12.5478,3612400.0
2010-09-21 09:30:00,18.88,18.94,18.84,18.94,2816800.0,12.5146,12.5544,12.4881,12.5544,2816800.0
2010-09-21 09:40:00,18.94,18.97,18.9,18.92,1558500.0,12.5544,12.5743,12.5279,12.5411,1558500.0
2010-09-21 09:50:00,18.92,18.97,18.91,18.95,1138200.0,12.5411,12.5743,12.5345,12.561,1138200.0
2010-09-21 10:00:00,18.96,18.99,18.95,18.96,1271800.0,12.5677,12.5875,12.561,12.5677,1271800.0
2010-09-21 10:10:00,18.96,19.02,18.96,19.01,1649700.0,12.5677,12.6074,12.5677,12.6008,1649700.0
2010-09-21 10:20:00,19.0,19.05,18.99,19.03,1698700.0,12.5942,12.6273,12.5875,12.6141,1698700.0
2010-09-21 10:30:00,19.04,19.07,19.03,19.07,1101100.0,12.6207,12.6406,12.6141,12.6406,1101100.0
2010-09-21 10:40:00,19.07,19.09,19.04,19.08,1326300.0,12.6406,12.6538,12.6207,12.6472,1326300.0
2010-09-21 10:50:00,19.08,19.08,19.01,19.05,1449200.0,12.6472,12.6472,12.6008,12.6273,1449200.0
2010-09-21 11:00:00,19.05,19.08,19.02,19.06,1164500.0,12.6273,12.6472,12.6074,12.6339,1164500.0
2010-09-21 11:10:00,19.07,19.09,19.06,19.06,1467600.0,12.6406,12.6538,12.6339,12.6339,1467600.0
2010-09-21 11:20:00,19.06,19.07,19.02,19.04,874400.0,12.6339,12.6406,12.6074,12.6207,874400.0
2010-09-21 11:30:00,19.05,19.07,19.02,19.03,1631000.0,12.6273,12.6406,12.6074,12.6141,1631000.0
2010-09-21 11:40:00,19.03,19.05,19.02,19.04,669600.0,12.6141,12.6273,12.6074,12.6207,669600.0
2010-09-21 11:50:00,19.05,19.07,19.04,19.07,660900.0,12.6273,12.6406,12.6207,12.6406,660900.0
2010-09-21 12:00:00,19.06,19.1,19.06,19.07,1085400.0,12.6339,12.6605,12.6339,12.6406,1085400.0
2010-09-21 12:10:00,19.06,19.09,19.04,19.08,725700.0,12.6339,12.6538,12.6207,12.6472,725700.0
2010-09-21 12:20:00,19.08,19.09,19.05,19.05,538100.0,12.6472,12.6538,12.6273,12.6273,538100.0
2010-09-21 12:30:00,19.06,19.08,19.04,19.07,658000.0,12.6339,12.6472,12.6207,12.6406,658000.0
2010-09-21 12:40:00,19.08,19.09,19.06,19.08,539000.0,12.6472,12.6538,12.6339,12.6472,539000.0
2010-09-21 12:50:00,19.08,19.08,19.05,19.08,747000.0,12.6472,12.6472,12.6273,12.6472,747000.0
2010-09-21 13:00:00,19.08,19.08,19.02,19.02,823300.0,12.6472,12.6472,12.6074,12.6074,823300.0
2010-09-21 13:10:00,19.02,19.07,19.02,19.06,810000.0,12.6074,12.6406,12.6074,12.6339,810000.0
2010-09-21 13:20:00,19.06,19.08,19.05,19.08,461400.0,12.6339,12.6472,12.6273,12.6472,461400.0
2010-09-21 13:30:00,19.08,19.08,19.03,19.06,826400.0,12.6472,12.6472,12.6141,12.6339,826400.0
2010-09-21 13:40:00,19.06,19.09,19.03,19.09,893300.0,12.6339,12.6538,12.6141,12.6538,893300.0
2010-09-21 13:50:00,19.09,19.1,19.07,19.08,767000.0,12.6538,12.6605,12.6406,12.6472,767000.0
2010-09-21 14:00:00,19.08,19.09,19.05,19.05,573900.0,12.6472,12.6538,12.6273,12.6273,573900.0
2010-09-21 14:10:00,19.05,19.18,19.03,19.14,2932700.0,12.6273,12.7135,12.6141,12.687,2932700.0
2010-09-21 14:20:00,19.14,19.16,19.09,19.15,2679400.0,12.687,12.7002,12.6538,12.6936,2679400.0
2010-09-21 14:30:00,19.15,19.25,19.12,19.25,2791000.0,12.6936,12.7599,12.6737,12.7599,2791000.0
2010-09-21 14:40:00,19.25,19.27,19.21,19.24,2792200.0,12.7599,12.7731,12.7334,12.7533,2792200.0
2010-09-21 14:50:00,19.24,19.25,19.17,19.21,3096100.0,12.7533,12.7599,12.7069,12.7334,3096100.0
2010-09-21 15:00:00,19.2,19.22,19.15,19.2,2085600.0,12.7267,12.74,12.6936,12.7267,2085600.0
2010-09-21 15:10:00,19.2,19.21,19.15,19.18,1756000.0,12.7267,12.7334,12.6936,12.7135,1756000.0
2010-09-21 15:20:00,19.19,19.2,19.14,19.17,2329900.0,12.7201,12.7267,12.687,12.7069,2329900.0
2010-09-21 15:30:00,19.16,19.17,19.07,19.14,4114800.0,12.7002,12.7069,12.6406,12.687,4114800.0
2010-09-21 15:40:00,19.14,19.16,19.09,19.1,4276300.0,12.687,12.7002,12.6538,12.6605,4276300.0
2010-09-21 15:50:00,19.1,19.15,19.09,19.13,5752800.0,12.6605,12.6936,12.6538,12.6803,5752800.0
2010-09-22 09:30:00,19.04,19.18,19.0,19.14,3813600.0,12.6207,12.7135,12.5942,12.687,3813600.0
2010-09-22 09:40:00,19.15,19.25,19.14,19.19,2646400.0,12.6936,12.7599,12.687,12.7201,2646400.0
2010-09-22 09:50:00,19.19,19.23,19.06,19.11,2035900.0,12.7201,12.7466,12.6339,12.6671,2035900.0
2010-09-22 10:00:00,19.12,19.12,19.03,19.08,2298400.0,12.6737,12.6737,12.6141,12.6472,2298400.0
2010-09-22 10:10:00,19.08,19.13,19.05,19.09,1419600.0,12.6472,12.6803,12.6273,12.6538,1419600.0
2010-09-22 10:20:00,19.09,19.1,19.01,19.08,2921000.0,12.6538,12.6605,12.6008,12.6472,2921000.0
2010-09-22 10:30:00,19.08,19.09,19.02,19.02,1955300.0,12.6472,12.6538,12.6074,12.6074,1955300.0
2010-09-22 10:40:00,19.03,19.07,19.02,19.04,1185300.0,12.6141,12.6406,12.6074,12.6207,1185300.0
2010-09-22 10:50:00,19.04,19.09,19.01,19.08,1752800.0,12.6207,12.6538,12.6008,12.6472,1752800.0
2010-09-22 11:00:00,19.08,19.09,19.02,19.03,1094400.0,12.6472,12.6538,12.6074,12.6141,1094400.0
2010-09-22 11:10:00,19.02,19.04,19.0,19.02,2146400.0,12.6074,12.6207,12.5942,12.6074,2146400.0
2010-09-22 11:20:00,19.03,19.03,18.95,18.99,2717600.0,12.6141,12.6141,12.561,12.5875,2717600.0
2010-09-22 11:30:00,18.98,18.99,18.95,18.98,1246300.0,12.5809,12.5875,12.561,12.5809,1246300.0
2010-09-22 11:40:00,18.98,18.99,18.96,18.98,1077800.0,12.5809,12.5875,12.5677,12.5809,1077800.0
2010-09-22 11:50:00,18.98,19.03,18.96,19.0,1088000.0,12.5809,12.6141,12.5677,12.5942,1088000.0
2010-09-22 12:00:00,19.01,19.04,18.99,19.04,1150400.0,12.6008,12.6207,12.5875,12.6207,1150400.0
2010-09-22 12:10:00,19.03,19.05,19.01,19.03,1259200.0,12.6141,12.6273,12.6008,12.6141,1259200.0
2010-09-22 12:20:00,19.03,19.03,18.98,19.01,755300.0,12.6141,12.6141,12.5809,12.6008,755300.0
2010-09-22 12:30:00,19.0,19.03,18.97,18.97,725100.0,12.5942,12.6141,12.5743,12.5743,725100.0
2010-09-22 12:40:00,18.97,19.0,18.96,18.96,2215800.0,12.5743,12.5942,12.5677,12.5677,2215800.0
2010-09-22 12:50:00,18.96,18.97,18.93,18.95,1995100.0,12.5677,12.5743,12.5478,12.561,1995100.0
2010-09-22 13:00:00,18.95,18.96,18.91,18.93,2175400.0,12.561,12.5677,12.5345,12.5478,2175400.0
2010-09-22 13:10:00,18.92,18.93,18.9,18.9,1789400.0,12.5411,12.5478,12.5279,12.5279,1789400.0
2010-09-22 13:20:00,18.91,18.95,18.89,18.94,1031800.0,12.5345,12.561,12.5213,12.5544,1031800.0
2010-09-22 13:30:00,18.93,18.98,18.93,18.98,628600.0,12.5478,12.5809,12.5478,12.5809,628600.0
2010-09-22 13:40:00,18.98,19.0,18.97,18.99,627200.0,12.5809,12.5942,12.5743,12.5875,627200.0
2010-09-22 13:50:00,18.99,19.0,18.96,18.97,501500.0,12.5875,12.5942,12.5677,12.5743,501500.0
2010-09-22 14:00:00,18.97,18.97,18.93,18.95,765400.0,12.5743,12.5743,12.5478,12.561,765400.0
2010-09-22 14:10:00,18.94,18.98,18.92,18.94,918400.0,12.5544,12.5809,12.5411,12.5544,918400.0
2010-09-22 14:20:00,18.94,18.99,18.93,18.99,592800.0,12.5544,12.5875,12.5478,12.5875,592800.0
2010-09-22 14:30:00,18.99,19.03,18.97,19.0,1003400.0,12.5875,12.6141,12.5743,12.5942,1003400.0
2010-09-22 14:40:00,19.0,19.03,19.0,19.0,783100.0,12.5942,12.6141,12.5942,12.5942,783100.0
2010-09-22 14:50:00,19.01,19.02,18.99,19.02,663700.0,12.6008,12.6074,12.5875,12.6074,663700.0
2010-09-22 15:00:00,19.01,19.02,18.96,18.97,850600.0,12.6008,12.6074,12.5677,12.5743,850600.0
2010-09-22 15:10:00,18.97,18.99,18.93,18.93,1083400.0,12.5743,12.5875,12.5478,12.5478,1083400.0
2010-09-22 15:20:00,18.93,18.97,18.92,18.95,816100.0,12.5478,12.5743,12.5411,12.561,816100.0
2010-09-22 15:30:00,18.95,19.01,18.93,18.98,1189000.0,12.561,12.6008,12.5478,12.5809,1189000.0
2010-09-22 15:40:00,18.99,18.99,18.96,18.98,1197800.0,12.5875,12.5875,12.5677,12.5809,1197800.0
2010-09-22 15:50:00,18.97,19.02,18.97,19.02,3782500.0,12.5743,12.6074,12.5743,12.6074,3782500.0
2010-09-23 09:30:00,18.86,18.91,18.75,18.91,3404700.0,12.5014,12.5345,12.4285,12.5345,3404700.0
2010-09-23 09:40:00,18.9,19.01,18.9,18.95,1673100.0,12.5279,12.6008,12.5279,12.561,1673100.0
2010-09-23 09:50:00,18.94,18.97,18.88,18.92,1071600.0,12.5544,12.5743,12.5146,12.5411,1071600.0
2010-09-23 10:00:00,18.93,19.08,18.93,19.02,1911700.0,12.5478,12.6472,12.5478,12.6074,1911700.0
2010-09-23 10:10:00,19.02,19.07,18.99,19.01,1268400.0,12.6074,12.6406,12.5875,12.6008,1268400.0
2010-09-23 10:20:00,19.0,19.07,18.99,19.07,1162900.0,12.5942,12.6406,12.5875,12.6406,1162900.0
2010-09-23 10:30:00,19.07,19.16,19.07,19.16,2123700.0,12.6406,12.7002,12.6406,12.7002,2123700.0
2010-09-23 10:40:00,19.16,19.18,19.13,19.14,1345400.0,12.7002,12.7135,12.6803,12.687,1345400.0
2010-09-23 10:50:00,19.14,19.19,19.1,19.17,1674100.0,12.687,12.7201,12.6605,12.7069,1674100.0
2010-09-23 11:00:00,19.18,19.19,19.17,19.19,508100.0,12.7135,12.7201,12.7069,12.7201,508100.0
2010-09-23 11:10:00,19.18,19.23,19.17,19.22,1198900.0,12.7135,12.7466,12.7069,12.74,1198900.0
2010-09-23 11:20:00,19.23,19.28,19.21,19.27,1739000.0,12.7466,12.7798,12.7334,12.7731,1739000.0
2010-09-23 11:30:00,19.27,19.31,19.27,19.28,1881000.0,12.7731,12.7997,12.7731,12.7798,1881000.0
2010-09-23 11:40:00,19.27,19.28,19.2,19.22,1060100.0,12.7731,12.7798,12.7267,12.74,1060100.0
2010-09-23 11:50:00,19.21,19.25,19.2,19.21,878800.0,12.7334,12.7599,12.7267,12.7334,878800.0
2010-09-23 12:00:00,19.2,19.21,19.16,19.18,663300.0,12.7267,12.7334,12.7002,12.7135,663300.0
2010-09-23 12:10:00,19.18,19.2,19.15,19.15,590300.0,12.7135,12.7267,12.6936,12.6936,590300.0
2010-09-23 12:20:00,19.15,19.16,19.14,19.16,570000.0,12.6936,12.7002,12.687,12.7002,570000.0
2010-09-23 12:30:00,19.16,19.18,19.1,19.11,765000.0,12.7002,12.7135,12.6605,12.6671,765000.0
2010-09-23 12:40:00,19.11,19.14,19.09,19.1,1061200.0,12.6671,12.687,12.6538,12.6605,1061200.0
2010-09-23 12:50:00,19.1,19.14,19.09,19.11,712200.0,12.6605,12.687,12.6538,12.6671,712200.0
2010-09-23 13:00:00,19.1,19.14,19.09,19.13,597000.0,12.6605,12.687,12.6538,12.6803,597000.0
2010-09-23 13:10:00,19.13,19.13,19.08,19.09,522400.0,12.6803,12.6803,12.6472,12.6538,522400.0
2010-09-23 13:20:00,19.08,19.12,19.08,19.12,196900.0,12.6472,12.6737,12.6472,12.6737,196900.0
2010-09-23 13:30:00,19.11,19.12,19.09,19.12,758000.0,12.6671,12.6737,12.6538,12.6737,758000.0
2010-09-23 13:40:00,19.12,19.12,19.05,19.06,766900.0,12.6737,12.6737,12.6273,12.6339,766900.0
2010-09-23 13:50:00,19.06,19.12,19.06,19.11,380900.0,12.6339,12.6737,12.6339,12.6671,380900.0
2010-09-23 14:00:00,19.11,19.12,19.1,19.11,386400.0,12.6671,12.6737,12.6605,12.6671,386400.0
2010-09-23 14:10:00,19.11,19.12,19.09,19.09,355700.0,12.6671,12.6737,12.6538,12.6538,355700.0
2010-09-23 14:20:00,19.1,19.12,19.09,19.11,684000.0,12.6605,12.6737,12.6538,12.6671,684000.0
2010-09-23 14:30:00,19.11,19.12,19.07,19.08,374900.0,12.6671,12.6737,12.6406,12.6472,374900.0
2010-09-23 14:40:00,19.07,19.08,18.99,19.02,2872600.0,12.6406,12.6472,12.5875,12.6074,2872600.0
2010-09-23 14:50:00,19.03,19.03,18.95,18.97,1425700.0,12.6141,12.6141,12.561,12.5743,1425700.0
2010-09-23 15:00:00,18.97,18.98,18.92,18.94,1400100.0,12.5743,12.5809,12.5411,12.5544,1400100.0
2010-09-23 15:10:00,18.93,18.96,18.9,18.94,981900.0,12.5478,12.5677,12.5279,12.5544,981900.0
2010-09-23 15:20:00,18.95,18.96,18.86,18.86,1477200.0,12.561,12.5677,12.5014,12.5014,1477200.0
2010-09-23 15:30:00,18.86,18.94,18.85,18.91,2606400.0,12.5014,12.5544,12.4947,12.5345,2606400.0
2010-09-23 15:40:00,18.9,19.0,18.9,18.99,3778600.0,12.5279,12.5942,12.5279,12.5875,3778600.0
2010-09-23 15:50:00,18.99,18.99,18.95,18.98,3021800.0,12.5875,12.5875,12.561,12.5809,3021800.0
2010-09-24 09:30:00,19.23,19.34,19.18,19.33,3315400.0,12.7466,12.8195,12.7135,12.8129,3315400.0
2010-09-24 09:40:00,19.32,19.43,19.32,19.36,2595500.0,12.8063,12.8792,12.8063,12.8328,2595500.0
2010-09-24 09:50:00,19.35,19.41,19.32,19.39,1865200.0,12.8262,12.8659,12.8063,12.8527,1865200.0
2010-09-24 10:00:00,19.38,19.45,19.32,19.43,2240300.0,12.8461,12.8925,12.8063,12.8792,2240300.0
2010-09-24 10:10:00,19.43,19.45,19.39,19.4,1580800.0,12.8792,12.8925,12.8527,12.8593,1580800.0
2010-09-24 10:20:00,19.4,19.42,19.34,19.41,1887800.0,12.8593,12.8726,12.8195,12.8659,1887800.0
2010-09-24 10:30:00,19.42,19.42,19.38,19.41,1190300.0,12.8726,12.8726,12.8461,12.8659,1190300.0
2010-09-24 10:40:00,19.4,19.42,19.36,19.4,1446600.0,12.8593,12.8726,12.8328,12.8593,1446600.0
2010-09-24 10:50:00,19.4,19.4,19.38,19.39,1172500.0,12.8593,12.8593,12.8461,12.8527,1172500.0
2010-09-24 11:00:00,19.39,19.44,19.37,19.44,1667700.0,12.8527,12.8858,12.8394,12.8858,1667700.0
2010-09-24 11:10:00,19.43,19.44,19.39,19.41,2363300.0,12.8792,12.8858,12.8527,12.8659,2363300.0
2010-09-24 11:20:00,19.41,19.42,19.37,19.39,1604300.0,12.8659,12.8726,12.8394,12.8527,1604300.0
2010-09-24 11:30:00,19.38,19.39,19.37,19.37,435900.0,12.8461,12.8527,12.8394,12.8394,435900.0
2010-09-24 11:40:00,19.38,19.38,19.3,19.32,1279200.0,12.8461,12.8461,12.793,12.8063,1279200.0
2010-09-24 11:50:00,19.33,19.4,19.32,19.38,1465200.0,12.8129,12.8593,12.8063,12.8461,1465200.0
2010-09-24 12:00:00,19.38,19.39,19.36,19.36,763600.0,12.8461,12.8527,12.8328,12.8328,763600.0
2010-09-24 12:10:00,19.37,19.38,19.35,19.37,480600.0,12.8394,12.8461,12.8262,12.8394,480600.0
2010-09-24 12:20:00,19.38,19.39,19.36,19.39,749800.0,12.8461,12.8527,12.8328,12.8527,749800.0
2010-09-24 12:30:00,19.39,19.4,19.37,19.38,1078700.0,12.8527,12.8593,12.8394,12.8461,1078700.0
2010-09-24 12:40:00,19.39,19.45,19.38,19.43,1660900.0,12.8527,12.8925,12.8461,12.8792,1660900.0
2010-09-24 12:50:00,19.43,19.45,19.42,19.43,1238100.0,12.8792,12.8925,12.8726,12.8792,1238100.0
2010-09-24 13:00:00,19.43,19.45,19.41,19.41,786900.0,12.8792,12.8925,12.8659,12.8659,786900.0
2010-09-24 13:10:00,19.41,19.44,19.4,19.41,766900.0,12.8659,12.8858,12.8593,12.8659,766900.0
2010-09-24 13:20:00,19.41,19.42,19.4,19.42,426100.0,12.8659,12.8726,12.8593,12.8726,426100.0
2010-09-24 13:30:00,19.42,19.44,19.4,19.42,985400.0,12.8726,12.8858,12.8593,12.8726,985400.0
2010-09-24 13:40:00,19.42,19.43,19.39,19.39,707300.0,12.8726,12.8792,12.8527,12.8527,707300.0
2010-09-24 13:50:00,19.4,19.4,19.35,19.36,842500.0,12.8593,12.8593,12.8262,12.8328,842500.0
2010-09-24 14:00:00,19.35,19.37,19.35,19.36,551800.0,12.8262,12.8394,12.8262,12.8328,551800.0
2010-09-24 14:10:00,19.37,19.37,19.33,19.36,975600.0,12.8394,12.8394,12.8129,12.8328,975600.0
2010-09-24 14:20:00,19.35,19.37,19.33,19.37,829900.0,12.8262,12.8394,12.8129,12.8394,829900.0
2010-09-24 14:30:00,19.37,19.41,19.36,19.4,783400.0,12.8394,12.8659,12.8328,12.8593,783400.0
2010-09-24 14:40:00,19.4,19.43,19.39,19.4,840800.0,12.8593,12.8792,12.8527,12.8593,840800.0
2010-09-24 14:50:00,19.4,19.41,19.38,19.38,894100.0,12.8593,12.8659,12.8461,12.8461,894100.0
2010-09-24 15:00:00,19.39,19.39,19.37,19.38,503000.0,12.8527,12.8527,12.8394,12.8461,503000.0
2010-09-24 15:10:00,19.38,19.41,19.37,19.41,1419100.0,12.8461,12.8659,12.8394,12.8659,1419100.0
2010-09-24 15:20:00,19.4,19.43,19.39,19.42,1260200.0,12.8593,12.8792,12.8527,12.8726,1260200.0
2010-09-24 15:30:00,19.41,19.43,19.4,19.42,1464500.0,12.8659,12.8792,12.8593,12.8726,1464500.0
2010-09-24 15:40:00,19.42,19.45,19.41,19.45,2470100.0,12.8726,12.8925,12.8659,12.8925,2470100.0
2010-09-24 15:50:00,19.44,19.45,19.42,19.42,3442600.0,12.8858,12.8925,12.8726,12.8726,3442600.0
2010-09-27 09:30:00,19.4,19.43,19.26,19.26,2313000.0,12.8593,12.8792,12.7665,12.7665,2313000.0
2010-09-27 09:40:00,19.27,19.34,19.25,19.26,2449600.0,12.7731,12.8195,12.7599,12.7665,2449600.0
2010-09-27 09:50:00,19.25,19.32,19.25,19.29,1835400.0,12.7599,12.8063,12.7599,12.7864,1835400.0
2010-09-27 10:00:00,19.28,19.33,19.28,19.32,1434600.0,12.7798,12.8129,12.7798,12.8063,1434600.0
2010-09-27 10:10:00,19.32,19.33,19.24,19.26,1542300.0,12.8063,12.8129,12.7533,12.7665,1542300.0
2010-09-27 10:20:00,19.26,19.28,19.23,19.28,1775300.0,12.7665,12.7798,12.7466,12.7798,1775300.0
2010-09-27 10:30:00,19.28,19.29,19.23,19.25,1123300.0,12.7798,12.7864,12.7466,12.7599,1123300.0
2010-09-27 10:40:00,19.25,19.29,19.23,19.29,1357800.0,12.7599,12.7864,12.7466,12.7864,1357800.0
2010-09-27 10:50:00,19.29,19.29,19.26,19.26,828100.0,12.7864,12.7864,12.7665,12.7665,828100.0
2010-09-27 11:00:00,19.26,19.27,19.2,19.21,1551000.0,12.7665,12.7731,12.7267,12.7334,1551000.0
2010-09-27 11:10:00,19.22,19.23,19.18,19.2,1410100.0,12.74,12.7466,12.7135,12.7267,1410100.0
2010-09-27 11:20:00,19.19,19.22,19.19,19.22,1155500.0,12.7201,12.74,12.7201,12.74,1155500.0
2010-09-27 11:30:00,19.22,19.25,19.21,19.23,1703000.0,12.74,12.7599,12.7334,12.7466,1703000.0
2010-09-27 11:40:00,19.23,19.27,19.21,19.25,1362400.0,12.7466,12.7731,12.7334,12.7599,1362400.0
2010-09-27 11:50:00,19.24,19.25,19.22,19.24,857500.0,12.7533,12.7599,12.74,12.7533,857500.0
2010-09-27 12:00:00,19.24,19.29,19.23,19.27,700700.0,12.7533,12.7864,12.7466,12.7731,700700.0
2010-09-27 12:10:00,19.28,19.3,19.26,19.3,1259300.0,12.7798,12.793,12.7665,12.793,1259300.0
2010-09-27 12:20:00,19.29,19.3,19.26,19.3,722700.0,12.7864,12.793,12.7665,12.793,722700.0
2010-09-27 12:30:00,19.3,19.3,19.27,19.28,850000.0,12.793,12.793,12.7731,12.7798,850000.0
2010-09-27 12:40:00,19.28,19.29,19.27,19.28,530000.0,12.7798,12.7864,12.7731,12.7798,530000.0
2010-09-27 12:50:00,19.28,19.32,19.27,19.31,604400.0,12.7798,12.8063,12.7731,12.7997,604400.0
2010-09-27 13:00:00,19.31,19.32,19.29,19.3,1041600.0,12.7997,12.8063,12.7864,12.793,1041600.0
2010-09-27 13:10:00,19.31,19.31,19.28,19.28,573400.0,12.7997,12.7997,12.7798,12.7798,573400.0
2010-09-27 13:20:00,19.28,19.31,19.27,19.31,505400.0,12.7798,12.7997,12.7731,12.7997,505400.0
2010-09-27 13:30:00,19.31,19.35,19.3,19.35,1368100.0,12.7997,12.8262,12.793,12.8262,1368100.0
2010-09-27 13:40:00,19.34,19.39,19.34,19.38,1131000.0,12.8195,12.8527,12.8195,12.8461,1131000.0
2010-09-27 13:50:00,19.37,19.39,19.36,19.37,839100.0,12.8394,12.8527,12.8328,12.8394,839100.0
2010-09-27 14:00:00,19.37,19.4,19.36,19.37,590000.0,12.8394,12.8593,12.8328,12.8394,590000.0
2010-09-27 14:10:00,19.38,19.4,19.34,19.38,1297400.0,12.8461,12.8593,12.8195,12.8461,1297400.0
2010-09-27 14:20:00,19.38,19.4,19.36,19.38,615800.0,12.8461,12.8593,12.8328,12.8461,615800.0
2010-09-27 14:30:00,19.38,19.4,19.37,19.38,627900.0,12.8461,12.8593,12.8394,12.8461,627900.0
2010-09-27 14:40:00,19.39,19.42,19.38,19.39,775900.0,12.8527,12.8726,12.8461,12.8527,775900.0
2010-09-27 14:50:00,19.4,19.41,19.35,19.35,1403100.0,12.8593,12.8659,12.8262,12.8262,1403100.0
2010-09-27 15:00:00,19.35,19.36,19.33,19.33,1266000.0,12.8262,12.8328,12.8129,12.8129,1266000.0
2010-09-27 15:10:00,19.34,19.34,19.29,19.29,612100.0,12.8195,12.8195,12.7864,12.7864,612100.0
2010-09-27 15:20:00,19.3,19.3,19.27,19.27,688800.0,12.793,12.793,12.7731,12.7731,688800.0
2010-09-27 15:30:00,19.27,19.28,19.23,19.24,1435200.0,12.7731,12.7798,12.7466,12.7533,1435200.0
2010-09-27 15:40:00,19.23,19.25,19.19,19.23,2226900.0,12.7466,12.7599,12.7201,12.7466,2226900.0
2010-09-27 15:50:00,19.23,19.24,19.2,19.24,3887900.0,12.7466,12.7533,12.7267,12.7533,3887900.0
2010-09-28 09:30:00,19.31,19.33,19.11,19.14,3257900.0,12.7997,12.8129,12.6671,12.687,3257900.0
2010-09-28 09:40:00,19.14,19.2,19.11,19.16,1954600.0,12.687,12.7267,12.6671,12.7002,1954600.0
2010-09-28 09:50:00,19.16,19.24,19.16,19.18,1329100.0,12.7002,12.7533,12.7002,12.7135,1329100.0
2010-09-28 10:00:00,19.18,19.2,19.1,19.13,2587200.0,12.7135,12.7267,12.6605,12.6803,2587200.0
2010-09-28 10:10:00,19.14,19.21,19.11,19.21,1187000.0,12.687,12.7334,12.6671,12.7334,1187000.0
2010-09-28 10:20:00,19.2,19.32,19.2,19.3,2232800.0,12.7267,12.8063,12.7267,12.793,2232800.0
2010-09-28 10:30:00,19.31,19.38,19.3,19.38,2305500.0,12.7997,12.8461,12.793,12.8461,2305500.0
2010-09-28 10:40:00,19.37,19.4,19.35,19.36,1145400.0,12.8394,12.8593,12.8262,12.8328,1145400.0
2010-09-28 10:50:00,19.35,19.41,19.35,19.4,678100.0,12.8262,12.8659,12.8262,12.8593,678100.0
2010-09-28 11:00:00,19.41,19.42,19.34,19.36,1120000.0,12.8659,12.8726,12.8195,12.8328,1120000.0
2010-09-28 11:10:00,19.35,19.41,19.35,19.4,890100.0,12.8262,12.8659,12.8262,12.8593,890100.0
2010-09-28 11:20:00,19.39,19.44,19.39,19.42,2046600.0,12.8527,12.8858,12.8527,12.8726,2046600.0
2010-09-28 11:30:00,19.42,19.45,19.41,19.44,1198200.0,12.8726,12.8925,12.8659,12.8858,1198200.0
2010-09-28 11:40:00,19.43,19.45,19.41,19.43,1557800.0,12.8792,12.8925,12.8659,12.8792,1557800.0
2010-09-28 11:50:00,19.43,19.45,19.41,19.44,749300.0,12.8792,12.8925,12.8659,12.8858,749300.0
2010-09-28 12:00:00,19.44,19.45,19.4,19.42,533500.0,12.8858,12.8925,12.8593,12.8726,533500.0
2010-09-28 12:10:00,19.42,19.5,19.42,19.48,2509600.0,12.8726,12.9256,12.8726,12.9123,2509600.0
2010-09-28 12:20:00,19.49,19.51,19.45,19.46,2030800.0,12.919,12.9322,12.8925,12.8991,2030800.0
2010-09-28 12:30:00,19.47,19.5,19.45,19.48,571800.0,12.9057,12.9256,12.8925,12.9123,571800.0
2010-09-28 12:40:00,19.48,19.51,19.48,19.49,410600.0,12.9123,12.9322,12.9123,12.919,410600.0
2010-09-28 12:50:00,19.5,19.52,19.49,19.52,372500.0,12.9256,12.9389,12.919,12.9389,372500.0
2010-09-28 13:00:00,19.51,19.53,19.45,19.47,771000.0,12.9322,12.9455,12.8925,12.9057,771000.0
2010-09-28 13:10:00,19.47,19.49,19.46,19.47,636100.0,12.9057,12.919,12.8991,12.9057,636100.0
2010-09-28 13:20:00,19.46,19.48,19.44,19.46,554600.0,12.8991,12.9123,12.8858,12.8991,554600.0
2010-09-28 13:30:00,19.47,19.54,19.46,19.53,792700.0,12.9057,12.9521,12.8991,12.9455,792700.0
2010-09-28 13:40:00,19.53,19.54,19.47,19.49,766600.0,12.9455,12.9521,12.9057,12.919,766600.0
2010-09-28 13:50:00,19.5,19.56,19.5,19.55,944400.0,12.9256,12.9654,12.9256,12.9587,944400.0
2010-09-28 14:00:00,19.56,19.57,19.49,19.5,1008700.0,12.9654,12.972,12.919,12.9256,1008700.0
2010-09-28 14:10:00,19.51,19.53,19.49,19.52,926600.0,12.9322,12.9455,12.919,12.9389,926600.0
2010-09-28 14:20:00,19.52,19.53,19.44,19.44,1916100.0,12.9389,12.9455,12.8858,12.8858,1916100.0
2010-09-28 14:30:00,19.44,19.48,19.42,19.45,2307300.0,12.8858,12.9123,12.8726,12.8925,2307300.0
2010-09-28 14:40:00,19.45,19.46,19.37,19.4,2702300.0,12.8925,12.8991,12.8394,12.8593,2702300.0
2010-09-28 14:50:00,19.4,19.42,19.38,19.42,1662200.0,12.8593,12.8726,12.8461,12.8726,1662200.0
2010-09-28 15:00:00,19.41,19.45,19.4,19.45,952700.0,12.8659,12.8925,12.8593,12.8925,952700.0
2010-09-28 15:10:00,19.45,19.49,19.42,19.49,1743700.0,12.8925,12.919,12.8726,12.919,1743700.0
2010-09-28 15:20:00,19.48,19.49,19.41,19.42,1016500.0,12.9123,12.919,12.8659,12.8726,1016500.0
2010-09-28 15:30:00,19.41,19.53,19.41,19.53,1556900.0,12.8659,12.9455,12.8659,12.9455,1556900.0
2010-09-28 15:40:00,19.52,19.55,19.5,19.53,2506200.0,12.9389,12.9587,12.9256,12.9455,2506200.0
2010-09-28 15:50:00,19.52,19.56,19.5,19.51,4559400.0,12.9389,12.9654,12.9256,12.9322,4559400.0
2010-09-29 09:30:00,19.48,19.57,19.41,19.56,3090300.0,12.9123,12.972,12.8659,12.9654,3090300.0
2010-09-29 09:40:00,19.56,19.62,19.54,19.57,2542000.0,12.9654,13.0051,12.9521,12.972,2542000.0
2010-09-29 09:50:00,19.56,19.58,19.46,19.51,2406500.0,12.9654,12.9786,12.8991,12.9322,2406500.0
2010-09-29 10:00:00,19.51,19.56,19.48,19.51,1886900.0,12.9322,12.9654,12.9123,12.9322,1886900.0
2010-09-29 10:10:00,19.51,19.53,19.41,19.42,1471400.0,12.9322,12.9455,12.8659,12.8726,1471400.0
2010-09-29 10:20:00,19.41,19.45,19.38,19.45,1750700.0,12.8659,12.8925,12.8461,12.8925,1750700.0
2010-09-29 10:30:00,19.45,19.48,19.43,19.45,1243100.0,12.8925,12.9123,12.8792,12.8925,1243100.0
2010-09-29 10:40:00,19.46,19.48,19.4,19.42,1404500.0,12.8991,12.9123,12.8593,12.8726,1404500.0
2010-09-29 10:50:00,19.42,19.43,19.38,19.41,1085400.0,12.8726,12.8792,12.8461,12.8659,1085400.0
2010-09-29 11:00:00,19.42,19.44,19.39,19.41,1240200.0,12.8726,12.8858,12.8527,12.8659,1240200.0
2010-09-29 11:10:00,19.42,19.45,19.39,19.41,670800.0,12.8726,12.8925,12.8527,12.8659,670800.0
2010-09-29 11:20:00,19.42,19.47,19.41,19.46,928700.0,12.8726,12.9057,12.8659,12.8991,928700.0
2010-09-29 11:30:00,19.46,19.49,19.44,19.47,620800.0,12.8991,12.919,12.8858,12.9057,620800.0
2010-09-29 11:40:00,19.46,19.49,19.45,19.47,537700.0,12.8991,12.919,12.8925,12.9057,537700.0
2010-09-29 11:50:00,19.48,19.5,19.46,19.48,363900.0,12.9123,12.9256,12.8991,12.9123,363900.0
2010-09-29 12:00:00,19.48,19.49,19.43,19.44,1233800.0,12.9123,12.919,12.8792,12.8858,1233800.0
2010-09-29 12:10:00,19.44,19.46,19.42,19.46,1752400.0,12.8858,12.8991,12.8726,12.8991,1752400.0
2010-09-29 12:20:00,19.46,19.5,19.45,19.48,742000.0,12.8991,12.9256,12.8925,12.9123,742000.0
2010-09-29 12:30:00,19.48,19.48,19.43,19.47,566200.0,12.9123,12.9123,12.8792,12.9057,566200.0
2010-09-29 12:40:00,19.47,19.49,19.45,19.47,710800.0,12.9057,12.919,12.8925,12.9057,710800.0
2010-09-29 12:50:00,19.48,19.48,19.45,19.46,270900.0,12.9123,12.9123,12.8925,12.8991,270900.0
2010-09-29 13:00:00,19.46,19.47,19.37,19.39,977000.0,12.8991,12.9057,12.8394,12.8527,977000.0
2010-09-29 13:10:00,19.38,19.39,19.36,19.36,838800.0,12.8461,12.8527,12.8328,12.8328,838800.0
2010-09-29 13:20:00,19.37,19.37,19.31,19.31,963000.0,12.8394,12.8394,12.7997,12.7997,963000.0
2010-09-29 13:30:00,19.32,19.4,19.31,19.36,1376700.0,12.8063,12.8593,12.7997,12.8328,1376700.0
2010-09-29 13:40:00,19.36,19.4,19.33,19.39,752300.0,12.8328,12.8593,12.8129,12.8527,752300.0
2010-09-29 13:50:00,19.4,19.44,19.38,19.43,669900.0,12.8593,12.8858,12.8461,12.8792,669900.0
2010-09-29 14:00:00,19.43,19.45,19.42,19.43,507500.0,12.8792,12.8925,12.8726,12.8792,507500.0
2010-09-29 14:10:00,19.43,19.45,19.4,19.41,832500.0,12.8792,12.8925,12.8593,12.8659,832500.0
2010-09-29 14:20:00,19.4,19.42,19.36,19.37,502900.0,12.8593,12.8726,12.8328,12.8394,502900.0
2010-09-29 14:30:00,19.36,19.39,19.36,19.38,743300.0,12.8328,12.8527,12.8328,12.8461,743300.0
2010-09-29 14:40:00,19.39,19.43,19.39,19.39,1080700.0,12.8527,12.8792,12.8527,12.8527,1080700.0
2010-09-29 14:50:00,19.39,19.4,19.37,19.38,739700.0,12.8527,12.8593,12.8394,12.8461,739700.0
2010-09-29 15:00:00,19.39,19.4,19.27,19.28,1711800.0,12.8527,12.8593,12.7731,12.7798,1711800.0
2010-09-29 15:10:00,19.27,19.28,19.16,19.19,4152600.0,12.7731,12.7798,12.7002,12.7201,4152600.0
2010-09-29 15:20:00,19.18,19.2,19.14,19.16,4680300.0,12.7135,12.7267,12.687,12.7002,4680300.0
2010-09-29 15:30:00,19.17,19.19,19.12,19.16,3476800.0,12.7069,12.7201,12.6737,12.7002,3476800.0
2010-09-29 15:40:00,19.17,19.22,19.14,19.22,3216000.0,12.7069,12.74,12.687,12.74,3216000.0
2010-09-29 15:50:00,19.22,19.26,19.21,19.26,4855900.0,12.74,12.7665,12.7334,12.7665,4855900.0
2010-09-30 09:30:00,19.36,19.47,19.32,19.41,2354700.0,12.8328,12.9057,12.8063,12.8659,2354700.0
2010-09-30 09:40:00,19.42,19.6,19.36,19.54,5205100.0,12.8726,12.9919,12.8328,12.9521,5205100.0
2010-09-30 09:50:00,19.54,19.56,19.46,19.53,3036800.0,12.9521,12.9654,12.8991,12.9455,3036800.0
2010-09-30 10:00:00,19.53,19.55,19.48,19.51,2133600.0,12.9455,12.9587,12.9123,12.9322,2133600.0
2010-09-30 10:10:00,19.52,19.52,19.44,19.46,1882900.0,12.9389,12.9389,12.8858,12.8991,1882900.0
2010-09-30 10:20:00,19.45,19.48,19.42,19.43,1462800.0,12.8925,12.9123,12.8726,12.8792,1462800.0
2010-09-30 10:30:00,19.43,19.5,19.43,19.44,1228900.0,12.8792,12.9256,12.8792,12.8858,1228900.0
2010-09-30 10:40:00,19.44,19.5,19.42,19.44,1614100.0,12.8858,12.9256,12.8726,12.8858,1614100.0
2010-09-30 10:50:00,19.44,19.47,19.41,19.41,1609600.0,12.8858,12.9057,12.8659,12.8659,1609600.0
2010-09-30 11:00:00,19.41,19.41,19.27,19.27,2450600.0,12.8659,12.8659,12.7731,12.7731,2450600.0
2010-09-30 11:10:00,19.27,19.28,19.2,19.24,2685700.0,12.7731,12.7798,12.7267,12.7533,2685700.0
2010-09-30 11:20:00,19.24,19.24,19.12,19.14,2398400.0,12.7533,12.7533,12.6737,12.687,2398400.0
2010-09-30 11:30:00,19.14,19.17,19.11,19.16,2328200.0,12.687,12.7069,12.6671,12.7002,2328200.0
2010-09-30 11:40:00,19.16,19.29,19.14,19.28,1887100.0,12.7002,12.7864,12.687,12.7798,1887100.0
2010-09-30 11:50:00,19.29,19.29,19.19,19.21,1319400.0,12.7864,12.7864,12.7201,12.7334,1319400.0
2010-09-30 12:00:00,19.21,19.21,19.12,19.14,1416600.0,12.7334,12.7334,12.6737,12.687,1416600.0
2010-09-30 12:10:00,19.15,19.2,19.14,19.18,726800.0,12.6936,12.7267,12.687,12.7135,726800.0
2010-09-30 12:20:00,19.18,19.23,19.17,19.19,713100.0,12.7135,12.7466,12.7069,12.7201,713100.0
2010-09-30 12:30:00,19.2,19.28,19.18,19.27,1073600.0,12.7267,12.7798,12.7135,12.7731,1073600.0
2010-09-30 12:40:00,19.27,19.3,19.21,19.29,1360200.0,12.7731,12.793,12.7334,12.7864,1360200.0
2010-09-30 12:50:00,19.29,19.34,19.28,19.31,894500.0,12.7864,12.8195,12.7798,12.7997,894500.0
2010-09-30 13:00:00,19.3,19.34,19.27,19.32,827300.0,12.793,12.8195,12.7731,12.8063,827300.0
2010-09-30 13:10:00,19.32,19.38,19.31,19.35,1447200.0,12.8063,12.8461,12.7997,12.8262,1447200.0
2010-09-30 13:20:00,19.36,19.38,19.33,19.37,552900.0,12.8328,12.8461,12.8129,12.8394,552900.0
2010-09-30 13:30:00,19.37,19.38,19.33,19.33,378200.0,12.8394,12.8461,12.8129,12.8129,378200.0
2010-09-30 13:40:00,19.32,19.35,19.31,19.31,823500.0,12.8063,12.8262,12.7997,12.7997,823500.0
2010-09-30 13:50:00,19.31,19.32,19.29,19.3,722800.0,12.7997,12.8063,12.7864,12.793,722800.0
2010-09-30 14:00:00,19.3,19.31,19.26,19.28,1530200.0,12.793,12.7997,12.7665,12.7798,1530200.0
2010-09-30 14:10:00,19.29,19.29,19.25,19.26,2070600.0,12.7864,12.7864,12.7599,12.7665,2070600.0
2010-09-30 14:20:00,19.27,19.34,19.26,19.33,1422500.0,12.7731,12.8195,12.7665,12.8129,1422500.0
2010-09-30 14:30:00,19.32,19.38,19.32,19.34,779800.0,12.8063,12.8461,12.8063,12.8195,779800.0
2010-09-30 14:40:00,19.34,19.4,19.32,19.38,845500.0,12.8195,12.8593,12.8063,12.8461,845500.0
2010-09-30 14:50:00,19.38,19.41,19.36,19.37,682500.0,12.8461,12.8659,12.8328,12.8394,682500.0
2010-09-30 15:00:00,19.37,19.38,19.32,19.34,679800.0,12.8394,12.8461,12.8063,12.8195,679800.0
2010-09-30 15:10:00,19.34,19.34,19.24,19.25,1749400.0,12.8195,12.8195,12.7533,12.7599,1749400.0
2010-09-30 15:20:00,19.25,19.31,19.24,19.29,1493700.0,12.7599,12.7997,12.7533,12.7864,1493700.0
2010-09-30 15:30:00,19.3,19.32,19.21,19.24,1971600.0,12.793,12.8063,12.7334,12.7533,1971600.0
2010-09-30 15:40:00,19.24,19.27,19.18,19.23,2625000.0,12.7533,12.7731,12.7135,12.7466,2625000.0
2010-09-30 15:50:00,19.23,19.26,19.2,19.21,3529300.0,12.7466,12.7665,12.7267,12.7334,3529300.0
2010-10-01 09:30:00,19.47,19.48,19.35,19.4,2702600.0,12.9057,12.9123,12.8262,12.8593,2702600.0
2010-10-01 09:40:00,19.41,19.47,19.36,19.41,1657200.0,12.8659,12.9057,12.8328,12.8659,1657200.0
2010-10-01 09:50:00,19.42,19.46,19.36,19.42,1817200.0,12.8726,12.8991,12.8328,12.8726,1817200.0
2010-10-01 10:00:00,19.41,19.45,19.31,19.37,3207400.0,12.8659,12.8925,12.7997,12.8394,3207400.0
2010-10-01 10:10:00,19.37,19.53,19.36,19.46,2501100.0,12.8394,12.9455,12.8328,12.8991,2501100.0
2010-10-01 10:20:00,19.46,19.47,19.27,19.32,2314700.0,12.8991,12.9057,12.7731,12.8063,2314700.0
2010-10-01 10:30:00,19.32,19.32,19.22,19.25,2515400.0,12.8063,12.8063,12.74,12.7599,2515400.0
2010-10-01 10:40:00,19.26,19.35,19.24,19.33,1103300.0,12.7665,12.8262,12.7533,12.8129,1103300.0
2010-10-01 10:50:00,19.33,19.34,19.26,19.29,682200.0,12.8129,12.8195,12.7665,12.7864,682200.0
2010-10-01 11:00:00,19.29,19.34,19.27,19.33,760300.0,12.7864,12.8195,12.7731,12.8129,760300.0
2010-10-01 11:10:00,19.33,19.35,19.28,19.32,749300.0,12.8129,12.8262,12.7798,12.8063,749300.0
2010-10-01 11:20:00,19.31,19.33,19.27,19.3,441700.0,12.7997,12.8129,12.7731,12.793,441700.0
2010-10-01 11:30:00,19.3,19.35,19.27,19.33,919500.0,12.793,12.8262,12.7731,12.8129,919500.0
2010-10-01 11:40:00,19.32,19.34,19.32,19.32,392600.0,12.8063,12.8195,12.8063,12.8063,392600.0
2010-10-01 11:50:00,19.32,19.33,19.27,19.27,635800.0,12.8063,12.8129,12.7731,12.7731,635800.0
2010-10-01 12:00:00,19.27,19.31,19.26,19.27,903200.0,12.7731,12.7997,12.7665,12.7731,903200.0
2010-10-01 12:10:00,19.27,19.28,18.88,19.28,673100.0,12.7731,12.7798,12.5146,12.7798,673100.0
2010-10-01 12:20:00,19.28,19.29,19.25,19.27,569000.0,12.7798,12.7864,12.7599,12.7731,569000.0
2010-10-01 12:30:00,19.27,19.28,19.23,19.24,699100.0,12.7731,12.7798,12.7466,12.7533,699100.0
2010-10-01 12:40:00,19.24,19.26,19.22,19.23,518000.0,12.7533,12.7665,12.74,12.7466,518000.0
2010-10-01 12:50:00,19.23,19.27,19.23,19.27,456300.0,12.7466,12.7731,12.7466,12.7731,456300.0
2010-10-01 13:00:00,19.26,19.31,19.26,19.31,819200.0,12.7665,12.7997,12.7665,12.7997,819200.0
2010-10-01 13:10:00,19.3,19.34,19.3,19.32,455800.0,12.793,12.8195,12.793,12.8063,455800.0
2010-10-01 13:20:00,19.31,19.32,19.27,19.28,569000.0,12.7997,12.8063,12.7731,12.7798,569000.0
2010-10-01 13:30:00,19.28,19.29,19.25,19.25,471600.0,12.7798,12.7864,12.7599,12.7599,471600.0
2010-10-01 13:40:00,19.25,19.26,19.23,19.26,246900.0,12.7599,12.7665,12.7466,12.7665,246900.0
2010-10-01 13:50:00,19.25,19.29,19.25,19.27,339700.0,12.7599,12.7864,12.7599,12.7731,339700.0
2010-10-01 14:00:00,19.28,19.32,19.27,19.28,336500.0,12.7798,12.8063,12.7731,12.7798,336500.0
2010-10-01 14:10:00,19.29,19.32,19.28,19.31,389300.0,12.7864,12.8063,12.7798,12.7997,389300.0
2010-10-01 14:20:00,19.3,19.33,19.28,19.29,428100.0,12.793,12.8129,12.7798,12.7864,428100.0
2010-10-01 14:30:00,19.3,19.34,19.3,19.31,434100.0,12.793,12.8195,12.793,12.7997,434100.0
2010-10-01 14:40:00,19.3,19.34,19.29,19.31,589700.0,12.793,12.8195,12.7864,12.7997,589700.0
2010-10-01 14:50:00,19.31,19.33,19.3,19.3,337700.0,12.7997,12.8129,12.793,12.793,337700.0
2010-10-01 15:00:00,19.31,19.35,19.3,19.33,487800.0,12.7997,12.8262,12.793,12.8129,487800.0
2010-10-01 15:10:00,19.33,19.35,19.3,19.32,649500.0,12.8129,12.8262,12.793,12.8063,649500.0
2010-10-01 15:20:00,19.32,19.33,19.28,19.3,825100.0,12.8063,12.8129,12.7798,12.793,825100.0
2010-10-01 15:30:00,19.29,20.35,19.29,19.33,878900.0,12.7864,13.489,12.7864,12.8129,878900.0
2010-10-01 15:40:00,19.33,19.34,19.32,19.33,892700.0,12.8129,12.8195,12.8063,12.8129,892700.0
2010-10-01 15:50:00,19.32,19.35,19.3,19.32,3438900.0,12.8063,12.8262,12.793,12.8063,3438900.0
2010-10-04 09:30:00,19.25,19.3,19.19,19.23,2232200.0,12.7599,12.793,12.7201,12.7466,2232200.0
2010-10-04 09:40:00,19.23,19.27,19.18,19.23,1751800.0,12.7466,12.7731,12.7135,12.7466,1751800.0
2010-10-04 09:50:00,19.24,19.25,19.16,19.19,1493800.0,12.7533,12.7599,12.7002,12.7201,1493800.0
2010-10-04 10:00:00,19.18,19.2,19.12,19.16,2866900.0,12.7135,12.7267,12.6737,12.7002,2866900.0
2010-10-04 10:10:00,19.16,19.17,19.11,19.13,1846000.0,12.7002,12.7069,12.6671,12.6803,1846000.0
2010-10-04 10:20:00,19.13,19.16,19.1,19.1,1434200.0,12.6803,12.7002,12.6605,12.6605,1434200.0
2010-10-04 10:30:00,19.1,19.11,19.03,19.06,2261300.0,12.6605,12.6671,12.6141,12.6339,2261300.0
2010-10-04 10:40:00,19.07,19.07,19.0,19.02,2362000.0,12.6406,12.6406,12.5942,12.6074,2362000.0
2010-10-04 10:50:00,19.03,19.03,19.0,19.0,1988700.0,12.6141,12.6141,12.5942,12.5942,1988700.0
2010-10-04 11:00:00,19.01,19.01,18.95,18.97,1835200.0,12.6008,12.6008,12.561,12.5743,1835200.0
2010-10-04 11:10:00,18.97,18.99,18.92,18.94,1373000.0,12.5743,12.5875,12.5411,12.5544,1373000.0
2010-10-04 11:20:00,18.95,18.95,18.87,18.91,2663500.0,12.561,12.561,12.508,12.5345,2663500.0
2010-10-04 11:30:00,18.9,18.91,18.87,18.89,2301000.0,12.5279,12.5345,12.508,12.5213,2301000.0
2010-10-04 11:40:00,18.9,18.93,18.89,18.91,926800.0,12.5279,12.5478,12.5213,12.5345,926800.0
2010-10-04 11:50:00,18.91,18.92,18.85,18.85,1503000.0,12.5345,12.5411,12.4947,12.4947,1503000.0
2010-10-04 12:00:00,18.85,18.88,18.8,18.83,2368200.0,12.4947,12.5146,12.4616,12.4815,2368200.0
2010-10-04 12:10:00,18.83,18.86,18.8,18.85,1654400.0,12.4815,12.5014,12.4616,12.4947,1654400.0
2010-10-04 12:20:00,18.86,18.88,18.83,18.85,967300.0,12.5014,12.5146,12.4815,12.4947,967300.0
2010-10-04 12:30:00,18.85,18.86,18.81,18.83,1289800.0,12.4947,12.5014,12.4682,12.4815,1289800.0
2010-10-04 12:40:00,18.83,18.85,18.8,18.84,1146500.0,12.4815,12.4947,12.4616,12.4881,1146500.0
2010-10-04 12:50:00,18.83,18.86,18.82,18.84,981100.0,12.4815,12.5014,12.4749,12.4881,981100.0
2010-10-04 13:00:00,18.83,18.87,18.81,18.84,999600.0,12.4815,12.508,12.4682,12.4881,999600.0
2010-10-04 13:10:00,18.84,18.88,18.84,18.86,989800.0,12.4881,12.5146,12.4881,12.5014,989800.0
2010-10-04 13:20:00,18.87,18.89,18.83,18.84,1776000.0,12.508,12.5213,12.4815,12.4881,1776000.0
2010-10-04 13:30:00,18.84,18.84,18.8,18.81,1202800.0,12.4881,12.4881,12.4616,12.4682,1202800.0
2010-10-04 13:40:00,18.81,18.83,18.8,18.82,1368800.0,12.4682,12.4815,12.4616,12.4749,1368800.0
2010-10-04 13:50:00,18.82,18.85,18.8,18.84,924100.0,12.4749,12.4947,12.4616,12.4881,924100.0
2010-10-04 14:00:00,18.84,18.86,18.83,18.84,971000.0,12.4881,12.5014,12.4815,12.4881,971000.0
2010-10-04 14:10:00,18.84,18.84,18.8,18.81,538000.0,12.4881,12.4881,12.4616,12.4682,538000.0
2010-10-04 14:20:00,18.82,18.82,18.78,18.8,1535600.0,12.4749,12.4749,12.4483,12.4616,1535600.0
2010-10-04 14:30:00,18.79,18.84,18.77,18.84,1668400.0,12.455,12.4881,12.4417,12.4881,1668400.0
2010-10-04 14:40:00,18.84,18.84,18.78,18.8,1509400.0,12.4881,12.4881,12.4483,12.4616,1509400.0
2010-10-04 14:50:00,18.8,18.81,18.78,18.79,1175100.0,12.4616,12.4682,12.4483,12.455,1175100.0
2010-10-04 15:00:00,18.8,18.83,18.79,18.81,857800.0,12.4616,12.4815,12.455,12.4682,857800.0
2010-10-04 15:10:00,18.81,18.82,18.78,18.8,968300.0,12.4682,12.4749,12.4483,12.4616,968300.0
2010-10-04 15:20:00,18.81,18.84,18.79,18.82,1390300.0,12.4682,12.4881,12.455,12.4749,1390300.0
2010-10-04 15:30:00,18.81,18.83,18.8,18.82,1079300.0,12.4682,12.4815,12.4616,12.4749,1079300.0
2010-10-04 15:40:00,18.82,18.84,18.8,18.83,2212700.0,12.4749,12.4881,12.4616,12.4815,2212700.0
2010-10-04 15:50:00,18.83,18.87,18.82,18.87,5877400.0,12.4815,12.508,12.4749,12.508,5877400.0
2010-10-05 09:30:00,19.08,19.12,19.03,19.08,3745100.0,12.6472,12.6737,12.6141,12.6472,3745100.0
2010-10-05 09:40:00,19.09,19.12,19.03,19.08,2739500.0,12.6538,12.6737,12.6141,12.6472,2739500.0
2010-10-05 09:50:00,19.08,19.15,19.03,19.14,2226100.0,12.6472,12.6936,12.6141,12.687,2226100.0
2010-10-05 10:00:00,19.14,19.19,19.06,19.1,4446300.0,12.687,12.7201,12.6339,12.6605,4446300.0
2010-10-05 10:10:00,19.1,19.16,19.09,19.14,1588600.0,12.6605,12.7002,12.6538,12.687,1588600.0
2010-10-05 10:20:00,19.13,19.19,19.09,19.18,2103600.0,12.6803,12.7201,12.6538,12.7135,2103600.0
2010-10-05 10:30:00,19.19,19.29,19.17,19.27,4960000.0,12.7201,12.7864,12.7069,12.7731,4960000.0
2010-10-05 10:40:00,19.27,19.29,19.19,19.22,1616400.0,12.7731,12.7864,12.7201,12.74,1616400.0
2010-10-05 10:50:00,19.22,19.23,19.19,19.2,884400.0,12.74,12.7466,12.7201,12.7267,884400.0
2010-10-05 11:00:00,19.2,19.22,19.18,19.19,1347400.0,12.7267,12.74,12.7135,12.7201,1347400.0
2010-10-05 11:10:00,19.19,19.21,19.17,19.17,939900.0,12.7201,12.7334,12.7069,12.7069,939900.0
2010-10-05 11:20:00,19.17,19.18,19.14,19.16,1227900.0,12.7069,12.7135,12.687,12.7002,1227900.0
2010-10-05 11:30:00,19.17,19.25,19.15,19.25,1631000.0,12.7069,12.7599,12.6936,12.7599,1631000.0
2010-10-05 11:40:00,19.25,19.26,19.2,19.21,1565000.0,12.7599,12.7665,12.7267,12.7334,1565000.0
2010-10-05 11:50:00,19.2,19.24,19.2,19.24,798500.0,12.7267,12.7533,12.7267,12.7533,798500.0
2010-10-05 12:00:00,19.24,19.25,19.22,19.23,426000.0,12.7533,12.7599,12.74,12.7466,426000.0
2010-10-05 12:10:00,19.23,19.23,19.22,19.22,330500.0,12.7466,12.7466,12.74,12.74,330500.0
2010-10-05 12:20:00,19.22,19.23,19.21,19.21,502500.0,12.74,12.7466,12.7334,12.7334,502500.0
2010-10-05 12:30:00,19.21,19.24,19.2,19.23,692900.0,12.7334,12.7533,12.7267,12.7466,692900.0
2010-10-05 12:40:00,19.22,19.24,19.22,19.24,512300.0,12.74,12.7533,12.74,12.7533,512300.0
2010-10-05 12:50:00,19.23,19.24,19.2,19.2,587900.0,12.7466,12.7533,12.7267,12.7267,587900.0
2010-10-05 13:00:00,19.2,19.21,19.17,19.2,1487400.0,12.7267,12.7334,12.7069,12.7267,1487400.0
2010-10-05 13:10:00,19.2,19.21,19.18,19.18,889900.0,12.7267,12.7334,12.7135,12.7135,889900.0
2010-10-05 13:20:00,19.18,19.19,19.12,19.16,1557500.0,12.7135,12.7201,12.6737,12.7002,1557500.0
2010-10-05 13:30:00,19.16,19.16,19.12,19.15,563800.0,12.7002,12.7002,12.6737,12.6936,563800.0
2010-10-05 13:40:00,19.14,19.15,19.09,19.1,932600.0,12.687,12.6936,12.6538,12.6605,932600.0
2010-10-05 13:50:00,19.1,19.14,19.09,19.12,1064000.0,12.6605,12.687,12.6538,12.6737,1064000.0
2010-10-05 14:00:00,19.13,19.16,19.12,19.14,1027100.0,12.6803,12.7002,12.6737,12.687,1027100.0
2010-10-05 14:10:00,19.15,19.16,19.14,19.16,260500.0,12.6936,12.7002,12.687,12.7002,260500.0
2010-10-05 14:20:00,19.15,19.16,19.14,19.15,688000.0,12.6936,12.7002,12.687,12.6936,688000.0
2010-10-05 14:30:00,19.15,19.19,19.12,19.13,1018600.0,12.6936,12.7201,12.6737,12.6803,1018600.0
2010-10-05 14:40:00,19.13,19.16,19.12,19.16,640900.0,12.6803,12.7002,12.6737,12.7002,640900.0
2010-10-05 14:50:00,19.16,19.18,19.13,19.17,943100.0,12.7002,12.7135,12.6803,12.7069,943100.0
2010-10-05 15:00:00,19.17,19.19,19.15,19.17,1186200.0,12.7069,12.7201,12.6936,12.7069,1186200.0
2010-10-05 15:10:00,19.17,19.2,19.16,19.2,1214800.0,12.7069,12.7267,12.7002,12.7267,1214800.0
2010-10-05 15:20:00,19.19,19.21,19.18,19.2,912900.0,12.7201,12.7334,12.7135,12.7267,912900.0
2010-10-05 15:30:00,19.2,19.21,19.18,19.18,1582400.0,12.7267,12.7334,12.7135,12.7135,1582400.0
2010-10-05 15:40:00,19.19,19.2,19.17,19.17,1534600.0,12.7201,12.7267,12.7069,12.7069,1534600.0
2010-10-05 15:50:00,19.18,19.21,19.15,19.16,3709300.0,12.7135,12.7334,12.6936,12.7002,3709300.0
2010-10-06 09:30:00,19.21,19.3,19.13,19.29,3325200.0,12.7334,12.793,12.6803,12.7864,3325200.0
2010-10-06 09:40:00,19.29,19.32,19.22,19.28,2059700.0,12.7864,12.8063,12.74,12.7798,2059700.0
2010-10-06 09:50:00,19.28,19.37,19.28,19.33,2107400.0,12.7798,12.8394,12.7798,12.8129,2107400.0
2010-10-06 10:00:00,19.33,19.37,19.33,19.33,1815900.0,12.8129,12.8394,12.8129,12.8129,1815900.0
2010-10-06 10:10:00,19.33,19.37,19.26,19.28,2351100.0,12.8129,12.8394,12.7665,12.7798,2351100.0
2010-10-06 10:20:00,19.27,19.29,19.22,19.26,1784600.0,12.7731,12.7864,12.74,12.7665,1784600.0
2010-10-06 10:30:00,19.26,19.26,19.17,19.17,2550700.0,12.7665,12.7665,12.7069,12.7069,2550700.0
2010-10-06 10:40:00,19.18,19.2,19.17,19.19,2166100.0,12.7135,12.7267,12.7069,12.7201,2166100.0
2010-10-06 10:50:00,19.19,19.21,19.15,19.21,1928200.0,12.7201,12.7334,12.6936,12.7334,1928200.0
2010-10-06 11:00:00,19.2,19.23,19.18,19.2,1913600.0,12.7267,12.7466,12.7135,12.7267,1913600.0
2010-10-06 11:10:00,19.2,19.2,19.16,19.18,449600.0,12.7267,12.7267,12.7002,12.7135,449600.0
2010-10-06 11:20:00,19.18,19.2,19.17,19.19,1158600.0,12.7135,12.7267,12.7069,12.7201,1158600.0
2010-10-06 11:30:00,19.18,19.22,19.18,19.22,1000000.0,12.7135,12.74,12.7135,12.74,1000000.0
2010-10-06 11:40:00,19.22,19.27,19.19,19.21,1765200.0,12.74,12.7731,12.7201,12.7334,1765200.0
2010-10-06 11:50:00,19.21,19.28,19.21,19.25,1326000.0,12.7334,12.7798,12.7334,12.7599,1326000.0
2010-10-06 12:00:00,19.25,19.33,19.25,19.32,1719900.0,12.7599,12.8129,12.7599,12.8063,1719900.0
2010-10-06 12:10:00,19.32,19.35,19.27,19.27,1314000.0,12.8063,12.8262,12.7731,12.7731,1314000.0
2010-10-06 12:20:00,19.27,19.28,19.23,19.25,860900.0,12.7731,12.7798,12.7466,12.7599,860900.0
2010-10-06 12:30:00,19.25,19.25,19.21,19.21,825300.0,12.7599,12.7599,12.7334,12.7334,825300.0
2010-10-06 12:40:00,19.22,19.27,19.21,19.24,621800.0,12.74,12.7731,12.7334,12.7533,621800.0
2010-10-06 12:50:00,19.24,19.25,19.2,19.22,1116000.0,12.7533,12.7599,12.7267,12.74,1116000.0
2010-10-06 13:00:00,19.21,19.22,19.15,19.15,637900.0,12.7334,12.74,12.6936,12.6936,637900.0
2010-10-06 13:10:00,19.15,19.2,19.14,19.15,1029100.0,12.6936,12.7267,12.687,12.6936,1029100.0
2010-10-06 13:20:00,19.15,19.17,19.14,19.16,464600.0,12.6936,12.7069,12.687,12.7002,464600.0
2010-10-06 13:30:00,19.16,19.23,19.16,19.21,668400.0,12.7002,12.7466,12.7002,12.7334,668400.0
2010-10-06 13:40:00,19.22,19.22,19.19,19.19,346900.0,12.74,12.74,12.7201,12.7201,346900.0
2010-10-06 13:50:00,19.19,19.22,19.16,19.22,1035300.0,12.7201,12.74,12.7002,12.74,1035300.0
2010-10-06 14:00:00,19.22,19.23,19.19,19.22,1019000.0,12.74,12.7466,12.7201,12.74,1019000.0
2010-10-06 14:10:00,19.21,19.25,19.19,19.23,838100.0,12.7334,12.7599,12.7201,12.7466,838100.0
2010-10-06 14:20:00,19.23,19.27,19.22,19.26,668000.0,12.7466,12.7731,12.74,12.7665,668000.0
2010-10-06 14:30:00,19.27,19.27,19.23,19.25,714000.0,12.7731,12.7731,12.7466,12.7599,714000.0
2010-10-06 14:40:00,19.25,19.26,19.21,19.24,716000.0,12.7599,12.7665,12.7334,12.7533,716000.0
2010-10-06 14:50:00,19.24,19.25,19.2,19.21,738200.0,12.7533,12.7599,12.7267,12.7334,738200.0
2010-10-06 15:00:00,19.2,19.25,19.2,19.23,913000.0,12.7267,12.7599,12.7267,12.7466,913000.0
2010-10-06 15:10:00,19.22,19.24,19.2,19.21,715600.0,12.74,12.7533,12.7267,12.7334,715600.0
2010-10-06 15:20:00,19.22,19.25,19.2,19.25,640000.0,12.74,12.7599,12.7267,12.7599,640000.0
2010-10-06 15:30:00,19.25,19.26,19.21,19.26,1064400.0,12.7599,12.7665,12.7334,12.7665,1064400.0
2010-10-06 15:40:00,19.26,19.29,19.25,19.28,1841900.0,12.7665,12.7864,12.7599,12.7798,1841900.0
2010-10-06 15:50:00,19.29,19.31,19.26,19.31,3352500.0,12.7864,12.7997,12.7665,12.7997,3352500.0
2010-10-07 09:30:00,19.39,19.43,19.35,19.36,1754600.0,12.8527,12.8792,12.8262,12.8328,1754600.0
2010-10-07 09:40:00,19.35,19.39,19.22,19.27,1741300.0,12.8262,12.8527,12.74,12.7731,1741300.0
2010-10-07 09:50:00,19.26,19.33,19.21,19.29,1751200.0,12.7665,12.8129,12.7334,12.7864,1751200.0
2010-10-07 10:00:00,19.28,19.4,19.27,19.39,2514100.0,12.7798,12.8593,12.7731,12.8527,2514100.0
2010-10-07 10:10:00,19.39,19.43,19.36,19.4,1531700.0,12.8527,12.8792,12.8328,12.8593,1531700.0
2010-10-07 10:20:00,19.41,19.5,19.4,19.48,1888200.0,12.8659,12.9256,12.8593,12.9123,1888200.0
2010-10-07 10:30:00,19.48,19.54,19.46,19.48,4017400.0,12.9123,12.9521,12.8991,12.9123,4017400.0
2010-10-07 10:40:00,19.48,19.49,19.44,19.48,2001300.0,12.9123,12.919,12.8858,12.9123,2001300.0
2010-10-07 10:50:00,19.49,19.5,19.39,19.4,1605100.0,12.919,12.9256,12.8527,12.8593,1605100.0
2010-10-07 11:00:00,19.4,19.41,19.36,19.39,1723600.0,12.8593,12.8659,12.8328,12.8527,1723600.0
2010-10-07 11:10:00,19.39,19.41,19.36,19.36,923500.0,12.8527,12.8659,12.8328,12.8328,923500.0
2010-10-07 11:20:00,19.36,19.41,19.36,19.38,996500.0,12.8328,12.8659,12.8328,12.8461,996500.0
2010-10-07 11:30:00,19.38,19.41,19.37,19.39,972400.0,12.8461,12.8659,12.8394,12.8527,972400.0
2010-10-07 11:40:00,19.39,19.41,19.33,19.33,968700.0,12.8527,12.8659,12.8129,12.8129,968700.0
2010-10-07 11:50:00,19.33,19.35,19.31,19.34,1144400.0,12.8129,12.8262,12.7997,12.8195,1144400.0
2010-10-07 12:00:00,19.34,19.36,19.31,19.35,820200.0,12.8195,12.8328,12.7997,12.8262,820200.0
2010-10-07 12:10:00,19.34,19.35,19.3,19.31,749300.0,12.8195,12.8262,12.793,12.7997,749300.0
2010-10-07 12:20:00,19.3,19.34,19.3,19.3,805500.0,12.793,12.8195,12.793,12.793,805500.0
2010-10-07 12:30:00,19.3,19.32,19.25,19.31,1154500.0,12.793,12.8063,12.7599,12.7997,1154500.0
2010-10-07 12:40:00,19.32,19.33,19.29,19.3,605000.0,12.8063,12.8129,12.7864,12.793,605000.0
2010-10-07 12:50:00,19.3,19.33,19.29,19.31,764600.0,12.793,12.8129,12.7864,12.7997,764600.0
2010-10-07 13:00:00,19.32,19.35,19.28,19.35,1202000.0,12.8063,12.8262,12.7798,12.8262,1202000.0
2010-10-07 13:10:00,19.35,19.36,19.31,19.31,1257800.0,12.8262,12.8328,12.7997,12.7997,1257800.0
2010-10-07 13:20:00,19.31,19.33,19.28,19.28,451300.0,12.7997,12.8129,12.7798,12.7798,451300.0
2010-10-07 13:30:00,19.28,19.3,19.27,19.28,263200.0,12.7798,12.793,12.7731,12.7798,263200.0
2010-10-07 13:40:00,19.28,19.32,19.27,19.3,1915800.0,12.7798,12.8063,12.7731,12.793,1915800.0
2010-10-07 13:50:00,19.31,19.35,19.29,19.33,1143400.0,12.7997,12.8262,12.7864,12.8129,1143400.0
2010-10-07 14:00:00,19.33,19.35,19.26,19.28,1273000.0,12.8129,12.8262,12.7665,12.7798,1273000.0
2010-10-07 14:10:00,19.28,19.35,19.28,19.33,1089300.0,12.7798,12.8262,12.7798,12.8129,1089300.0
2010-10-07 14:20:00,19.33,19.36,19.3,19.31,786800.0,12.8129,12.8328,12.793,12.7997,786800.0
2010-10-07 14:30:00,19.3,19.33,19.3,19.33,600300.0,12.793,12.8129,12.793,12.8129,600300.0
2010-10-07 14:40:00,19.33,19.34,19.3,19.31,694200.0,12.8129,12.8195,12.793,12.7997,694200.0
2010-10-07 14:50:00,19.31,19.36,19.31,19.35,685200.0,12.7997,12.8328,12.7997,12.8262,685200.0
2010-10-07 15:00:00,19.36,19.36,19.33,19.36,546400.0,12.8328,12.8328,12.8129,12.8328,546400.0
2010-10-07 15:10:00,19.35,19.39,19.35,19.37,769700.0,12.8262,12.8527,12.8262,12.8394,769700.0
2010-10-07 15:20:00,19.37,19.39,19.35,19.36,678300.0,12.8394,12.8527,12.8262,12.8328,678300.0
2010-10-07 15:30:00,19.35,19.43,19.34,19.42,1379800.0,12.8262,12.8792,12.8195,12.8726,1379800.0
2010-10-07 15:40:00,19.43,19.46,19.42,19.43,1893500.0,12.8792,12.8991,12.8726,12.8792,1893500.0
2010-10-07 15:50:00,19.43,19.44,19.38,19.39,2575500.0,12.8792,12.8858,12.8461,12.8527,2575500.0
2010-10-08 09:30:00,19.39,19.4,19.21,19.31,3275000.0,12.8527,12.8593,12.7334,12.7997,3275000.0
2010-10-08 09:40:00,19.32,19.42,19.27,19.35,2274500.0,12.8063,12.8726,12.7731,12.8262,2274500.0
2010-10-08 09:50:00,19.35,19.4,19.34,19.38,1480300.0,12.8262,12.8593,12.8195,12.8461,1480300.0
2010-10-08 10:00:00,19.39,19.39,19.29,19.34,1986500.0,12.8527,12.8527,12.7864,12.8195,1986500.0
2010-10-08 10:10:00,19.35,19.38,19.33,19.35,1159000.0,12.8262,12.8461,12.8129,12.8262,1159000.0
2010-10-08 10:20:00,19.36,19.36,19.26,19.32,1528000.0,12.8328,12.8328,12.7665,12.8063,1528000.0
2010-10-08 10:30:00,19.32,19.35,19.31,19.34,852800.0,12.8063,12.8262,12.7997,12.8195,852800.0
2010-10-08 10:40:00,19.34,19.38,19.34,19.37,853500.0,12.8195,12.8461,12.8195,12.8394,853500.0
2010-10-08 10:50:00,19.36,19.45,19.36,19.42,978900.0,12.8328,12.8925,12.8328,12.8726,978900.0
2010-10-08 11:00:00,19.42,19.44,19.4,19.41,895100.0,12.8726,12.8858,12.8593,12.8659,895100.0
2010-10-08 11:10:00,19.42,19.49,19.4,19.47,1286900.0,12.8726,12.919,12.8593,12.9057,1286900.0
2010-10-08 11:20:00,19.48,19.55,19.46,19.52,1776400.0,12.9123,12.9587,12.8991,12.9389,1776400.0
2010-10-08 11:30:00,19.52,19.58,19.47,19.5,1670500.0,12.9389,12.9786,12.9057,12.9256,1670500.0
2010-10-08 11:40:00,19.5,19.51,19.47,19.49,968300.0,12.9256,12.9322,12.9057,12.919,968300.0
2010-10-08 11:50:00,19.5,19.51,19.45,19.5,631200.0,12.9256,12.9322,12.8925,12.9256,631200.0
2010-10-08 12:00:00,19.5,19.51,19.45,19.48,636000.0,12.9256,12.9322,12.8925,12.9123,636000.0
2010-10-08 12:10:00,19.48,19.48,19.46,19.48,716800.0,12.9123,12.9123,12.8991,12.9123,716800.0
2010-10-08 12:20:00,19.47,19.49,19.46,19.47,415800.0,12.9057,12.919,12.8991,12.9057,415800.0
2010-10-08 12:30:00,19.46,19.49,19.45,19.48,577100.0,12.8991,12.919,12.8925,12.9123,577100.0
2010-10-08 12:40:00,19.49,19.57,19.49,19.52,993500.0,12.919,12.972,12.919,12.9389,993500.0
2010-10-08 12:50:00,19.52,19.54,19.51,19.52,450800.0,12.9389,12.9521,12.9322,12.9389,450800.0
2010-10-08 13:00:00,19.53,19.53,19.5,19.52,653000.0,12.9455,12.9455,12.9256,12.9389,653000.0
2010-10-08 13:10:00,19.51,19.53,19.49,19.51,624500.0,12.9322,12.9455,12.919,12.9322,624500.0
2010-10-08 13:20:00,19.51,19.51,19.45,19.48,787000.0,12.9322,12.9322,12.8925,12.9123,787000.0
2010-10-08 13:30:00,19.48,19.49,19.45,19.49,473400.0,12.9123,12.919,12.8925,12.919,473400.0
2010-10-08 13:40:00,19.48,19.49,19.41,19.43,662000.0,12.9123,12.919,12.8659,12.8792,662000.0
2010-10-08 13:50:00,19.43,19.47,19.41,19.43,784600.0,12.8792,12.9057,12.8659,12.8792,784600.0
2010-10-08 14:00:00,19.42,19.45,19.4,19.43,862900.0,12.8726,12.8925,12.8593,12.8792,862900.0
2010-10-08 14:10:00,19.43,19.46,19.42,19.45,642200.0,12.8792,12.8991,12.8726,12.8925,642200.0
2010-10-08 14:20:00,19.44,19.5,19.44,19.5,798000.0,12.8858,12.9256,12.8858,12.9256,798000.0
2010-10-08 14:30:00,19.5,19.5,19.45,19.47,1275900.0,12.9256,12.9256,12.8925,12.9057,1275900.0
2010-10-08 14:40:00,19.47,19.48,19.43,19.47,802100.0,12.9057,12.9123,12.8792,12.9057,802100.0
2010-10-08 14:50:00,19.46,19.49,19.44,19.46,1887700.0,12.8991,12.919,12.8858,12.8991,1887700.0
2010-10-08 15:00:00,19.47,19.52,19.45,19.51,968000.0,12.9057,12.9389,12.8925,12.9322,968000.0
2010-10-08 15:10:00,19.52,19.52,19.49,19.5,853600.0,12.9389,12.9389,12.919,12.9256,853600.0
2010-10-08 15:20:00,19.51,19.52,19.5,19.51,758200.0,12.9322,12.9389,12.9256,12.9322,758200.0
2010-10-08 15:30:00,19.51,19.57,19.5,19.55,1371400.0,12.9322,12.972,12.9256,12.9587,1371400.0
2010-10-08 15:40:00,19.54,19.57,19.52,19.53,1773700.0,12.9521,12.972,12.9389,12.9455,1773700.0
2010-10-08 15:50:00,19.53,19.57,19.51,19.52,2641300.0,12.9455,12.972,12.9322,12.9389,2641300.0
2010-10-11 09:30:00,19.59,19.65,19.56,19.65,4438600.0,12.9853,13.025,12.9654,13.025,4438600.0
2010-10-11 09:40:00,19.65,19.71,19.6,19.62,2038100.0,13.025,13.0648,12.9919,13.0051,2038100.0
2010-10-11 09:50:00,19.62,19.66,19.57,19.59,2216400.0,13.0051,13.0317,12.972,12.9853,2216400.0
2010-10-11 10:00:00,19.59,19.68,19.59,19.65,2184300.0,12.9853,13.0449,12.9853,13.025,2184300.0
2010-10-11 10:10:00,19.66,19.67,19.63,19.64,908000.0,13.0317,13.0383,13.0118,13.0184,908000.0
2010-10-11 10:20:00,19.65,19.71,19.64,19.71,1478900.0,13.025,13.0648,13.0184,13.0648,1478900.0
2010-10-11 10:30:00,19.7,19.73,19.69,19.7,1709800.0,13.0582,13.0781,13.0515,13.0582,1709800.0
2010-10-11 10:40:00,19.7,19.73,19.66,19.68,1782700.0,13.0582,13.0781,13.0317,13.0449,1782700.0
2010-10-11 10:50:00,19.69,19.7,19.64,19.65,1060600.0,13.0515,13.0582,13.0184,13.025,1060600.0
2010-10-11 11:00:00,19.64,19.67,19.61,19.66,1141700.0,13.0184,13.0383,12.9985,13.0317,1141700.0
2010-10-11 11:10:00,19.65,19.7,19.65,19.66,1118600.0,13.025,13.0582,13.025,13.0317,1118600.0
2010-10-11 11:20:00,19.66,19.7,19.66,19.66,1026400.0,13.0317,13.0582,13.0317,13.0317,1026400.0
2010-10-11 11:30:00,19.66,19.72,19.66,19.72,961300.0,13.0317,13.0714,13.0317,13.0714,961300.0
2010-10-11 11:40:00,19.72,19.72,19.68,19.7,459700.0,13.0714,13.0714,13.0449,13.0582,459700.0
2010-10-11 11:50:00,19.7,19.71,19.68,19.69,474800.0,13.0582,13.0648,13.0449,13.0515,474800.0
2010-10-11 12:00:00,19.68,19.7,19.67,19.69,376200.0,13.0449,13.0582,13.0383,13.0515,376200.0
2010-10-11 12:10:00,19.69,19.72,19.68,19.71,546700.0,13.0515,13.0714,13.0449,13.0648,546700.0
2010-10-11 12:20:00,19.72,19.74,19.7,19.72,602400.0,13.0714,13.0847,13.0582,13.0714,602400.0
2010-10-11 12:30:00,19.72,19.75,19.72,19.75,882900.0,13.0714,13.0913,13.0714,13.0913,882900.0
2010-10-11 12:40:00,19.74,19.75,19.69,19.71,1687000.0,13.0847,13.0913,13.0515,13.0648,1687000.0
2010-10-11 12:50:00,19.71,19.73,19.68,19.72,1273400.0,13.0648,13.0781,13.0449,13.0714,1273400.0
2010-10-11 13:00:00,19.71,19.73,19.68,19.73,1244700.0,13.0648,13.0781,13.0449,13.0781,1244700.0
2010-10-11 13:10:00,19.73,19.73,19.67,19.69,1766500.0,13.0781,13.0781,13.0383,13.0515,1766500.0
2010-10-11 13:20:00,19.68,19.7,19.67,19.69,649400.0,13.0449,13.0582,13.0383,13.0515,649400.0
2010-10-11 13:30:00,19.68,19.7,19.68,19.7,401800.0,13.0449,13.0582,13.0449,13.0582,401800.0
2010-10-11 13:40:00,19.7,19.7,19.66,19.7,706600.0,13.0582,13.0582,13.0317,13.0582,706600.0
2010-10-11 13:50:00,19.7,19.7,19.66,19.67,870400.0,13.0582,13.0582,13.0317,13.0383,870400.0
2010-10-11 14:00:00,19.67,19.68,19.64,19.66,662900.0,13.0383,13.0449,13.0184,13.0317,662900.0
2010-10-11 14:10:00,19.66,19.66,19.61,19.62,761100.0,13.0317,13.0317,12.9985,13.0051,761100.0
2010-10-11 14:20:00,19.62,19.64,19.61,19.63,1106100.0,13.0051,13.0184,12.9985,13.0118,1106100.0
2010-10-11 14:30:00,19.63,19.65,19.63,19.65,335400.0,13.0118,13.025,13.0118,13.025,335400.0
2010-10-11 14:40:00,19.65,19.66,19.6,19.61,1036500.0,13.025,13.0317,12.9919,12.9985,1036500.0
2010-10-11 14:50:00,19.6,19.62,19.58,19.58,638100.0,12.9919,13.0051,12.9786,12.9786,638100.0
2010-10-11 15:00:00,19.58,19.61,19.58,19.6,634000.0,12.9786,12.9985,12.9786,12.9919,634000.0
2010-10-11 15:10:00,19.6,19.62,19.59,19.62,1948400.0,12.9919,13.0051,12.9853,13.0051,1948400.0
2010-10-11 15:20:00,19.62,19.63,19.59,19.61,3152900.0,13.0051,13.0118,12.9853,12.9985,3152900.0
2010-10-11 15:30:00,19.6,19.62,19.55,19.55,1396700.0,12.9919,13.0051,12.9587,12.9587,1396700.0
2010-10-11 15:40:00,19.55,19.59,19.55,19.56,2200600.0,12.9587,12.9853,12.9587,12.9654,2200600.0
2010-10-11 15:50:00,19.56,19.59,19.53,19.56,2889900.0,12.9654,12.9853,12.9455,12.9654,2889900.0
2010-10-12 09:30:00,19.65,19.66,19.56,19.58,2861400.0,13.025,13.0317,12.9654,12.9786,2861400.0
2010-10-12 09:40:00,19.58,19.63,19.5,19.51,2763600.0,12.9786,13.0118,12.9256,12.9322,2763600.0
2010-10-12 09:50:00,19.51,19.53,19.44,19.52,2833200.0,12.9322,12.9455,12.8858,12.9389,2833200.0
2010-10-12 10:00:00,19.51,19.53,19.48,19.48,1888000.0,12.9322,12.9455,12.9123,12.9123,1888000.0
2010-10-12 10:10:00,19.48,19.57,19.47,19.56,2080700.0,12.9123,12.972,12.9057,12.9654,2080700.0
2010-10-12 10:20:00,19.55,19.57,19.49,19.51,2105400.0,12.9587,12.972,12.919,12.9322,2105400.0
2010-10-12 10:30:00,19.51,19.54,19.49,19.52,1196900.0,12.9322,12.9521,12.919,12.9389,1196900.0
2010-10-12 10:40:00,19.51,19.58,19.51,19.55,1808700.0,12.9322,12.9786,12.9322,12.9587,1808700.0
2010-10-12 10:50:00,19.55,19.59,19.53,19.57,2734400.0,12.9587,12.9853,12.9455,12.972,2734400.0
2010-10-12 11:00:00,19.57,19.58,19.53,19.54,2649600.0,12.972,12.9786,12.9455,12.9521,2649600.0
2010-10-12 11:10:00,19.53,19.56,19.52,19.52,1392900.0,12.9455,12.9654,12.9389,12.9389,1392900.0
2010-10-12 11:20:00,19.53,19.59,19.52,19.58,1622300.0,12.9455,12.9853,12.9389,12.9786,1622300.0
2010-10-12 11:30:00,19.58,19.6,19.56,19.57,1066900.0,12.9786,12.9919,12.9654,12.972,1066900.0
2010-10-12 11:40:00,19.56,19.57,19.54,19.55,1272900.0,12.9654,12.972,12.9521,12.9587,1272900.0
2010-10-12 11:50:00,19.54,19.59,19.54,19.56,1836300.0,12.9521,12.9853,12.9521,12.9654,1836300.0
2010-10-12 12:00:00,19.56,19.61,19.55,19.59,2047600.0,12.9654,12.9985,12.9587,12.9853,2047600.0
2010-10-12 12:10:00,19.59,19.65,19.58,19.64,1845700.0,12.9853,13.025,12.9786,13.0184,1845700.0
2010-10-12 12:20:00,19.65,19.67,19.6,19.6,1807600.0,13.025,13.0383,12.9919,12.9919,1807600.0
2010-10-12 12:30:00,19.6,19.64,19.59,19.63,1120500.0,12.9919,13.0184,12.9853,13.0118,1120500.0
2010-10-12 12:40:00,19.64,19.64,19.6,19.62,816000.0,13.0184,13.0184,12.9919,13.0051,816000.0
2010-10-12 12:50:00,19.62,19.64,19.6,19.61,582600.0,13.0051,13.0184,12.9919,12.9985,582600.0
2010-10-12 13:00:00,19.6,19.62,19.58,19.61,1523600.0,12.9919,13.0051,12.9786,12.9985,1523600.0
2010-10-12 13:10:00,19.6,19.61,19.59,19.61,635800.0,12.9919,12.9985,12.9853,12.9985,635800.0
2010-10-12 13:20:00,19.6,19.61,19.6,19.61,501800.0,12.9919,12.9985,12.9919,12.9985,501800.0
2010-10-12 13:30:00,19.61,19.61,19.59,19.61,713900.0,12.9985,12.9985,12.9853,12.9985,713900.0
2010-10-12 13:40:00,19.61,19.62,19.6,19.62,345300.0,12.9985,13.0051,12.9919,13.0051,345300.0
2010-10-12 13:50:00,19.62,19.62,19.56,19.59,1428600.0,13.0051,13.0051,12.9654,12.9853,1428600.0
2010-10-12 14:00:00,19.59,19.65,19.55,19.62,2156200.0,12.9853,13.025,12.9587,13.0051,2156200.0
2010-10-12 14:10:00,19.62,19.68,19.62,19.63,3029900.0,13.0051,13.0449,13.0051,13.0118,3029900.0
2010-10-12 14:20:00,19.63,19.64,19.59,19.63,1931300.0,13.0118,13.0184,12.9853,13.0118,1931300.0
2010-10-12 14:30:00,19.62,19.64,19.57,19.59,1730900.0,13.0051,13.0184,12.972,12.9853,1730900.0
2010-10-12 14:40:00,19.58,19.66,19.58,19.63,2098000.0,12.9786,13.0317,12.9786,13.0118,2098000.0
2010-10-12 14:50:00,19.64,19.66,19.63,19.65,2589100.0,13.0184,13.0317,13.0118,13.025,2589100.0
2010-10-12 15:00:00,19.66,19.66,19.61,19.66,1985600.0,13.0317,13.0317,12.9985,13.0317,1985600.0
2010-10-12 15:10:00,19.66,19.73,19.65,19.72,2619600.0,13.0317,13.0781,13.025,13.0714,2619600.0
2010-10-12 15:20:00,19.71,19.8,19.7,19.8,3871500.0,13.0648,13.1245,13.0582,13.1245,3871500.0
2010-10-12 15:30:00,19.8,19.8,19.74,19.77,3166000.0,13.1245,13.1245,13.0847,13.1046,3166000.0
2010-10-12 15:40:00,19.77,19.8,19.75,19.78,3773900.0,13.1046,13.1245,13.0913,13.1112,3773900.0
2010-10-12 15:50:00,19.79,19.8,19.73,19.78,7710400.0,13.1178,13.1245,13.0781,13.1112,7710400.0
2010-10-13 09:30:00,19.97,20.03,19.68,19.79,14134000.0,13.2371,13.2769,13.0449,13.1178,14134000.0
2010-10-13 09:40:00,19.79,19.79,19.66,19.76,7957300.0,13.1178,13.1178,13.0317,13.0979,7957300.0
2010-10-13 09:50:00,19.75,19.76,19.66,19.67,6388400.0,13.0913,13.0979,13.0317,13.0383,6388400.0
2010-10-13 10:00:00,19.67,19.74,19.62,19.72,6678100.0,13.0383,13.0847,13.0051,13.0714,6678100.0
2010-10-13 10:10:00,19.72,19.73,19.68,19.72,4493300.0,13.0714,13.0781,13.0449,13.0714,4493300.0
2010-10-13 10:20:00,19.72,19.73,19.68,19.71,3249900.0,13.0714,13.0781,13.0449,13.0648,3249900.0
2010-10-13 10:30:00,19.72,19.74,19.66,19.72,3257600.0,13.0714,13.0847,13.0317,13.0714,3257600.0
2010-10-13 10:40:00,19.72,19.72,19.68,19.68,1570800.0,13.0714,13.0714,13.0449,13.0449,1570800.0
2010-10-13 10:50:00,19.68,19.69,19.65,19.68,2209800.0,13.0449,13.0515,13.025,13.0449,2209800.0
2010-10-13 11:00:00,19.68,19.7,19.66,19.69,2755900.0,13.0449,13.0582,13.0317,13.0515,2755900.0
2010-10-13 11:10:00,19.7,19.71,19.68,19.7,3817300.0,13.0582,13.0648,13.0449,13.0582,3817300.0
2010-10-13 11:20:00,19.7,19.71,19.69,19.71,2857000.0,13.0582,13.0648,13.0515,13.0648,2857000.0
2010-10-13 11:30:00,19.7,19.75,19.69,19.71,2894800.0,13.0582,13.0913,13.0515,13.0648,2894800.0
2010-10-13 11:40:00,19.7,19.71,19.64,19.67,2283300.0,13.0582,13.0648,13.0184,13.0383,2283300.0
2010-10-13 11:50:00,19.67,19.68,19.64,19.65,1360900.0,13.0383,13.0449,13.0184,13.025,1360900.0
2010-10-13 12:00:00,19.65,19.69,19.64,19.67,2058100.0,13.025,13.0515,13.0184,13.0383,2058100.0
2010-10-13 12:10:00,19.67,19.68,19.6,19.63,2580000.0,13.0383,13.0449,12.9919,13.0118,2580000.0
2010-10-13 12:20:00,19.62,19.65,19.61,19.63,1817900.0,13.0051,13.025,12.9985,13.0118,1817900.0
2010-10-13 12:30:00,19.63,19.64,19.61,19.63,1728300.0,13.0118,13.0184,12.9985,13.0118,1728300.0
2010-10-13 12:40:00,19.63,19.64,19.61,19.63,2849900.0,13.0118,13.0184,12.9985,13.0118,2849900.0
2010-10-13 12:50:00,19.63,19.63,19.59,19.59,2134100.0,13.0118,13.0118,12.9853,12.9853,2134100.0
2010-10-13 13:00:00,19.6,19.61,19.54,19.55,3011600.0,12.9919,12.9985,12.9521,12.9587,3011600.0
2010-10-13 13:10:00,19.55,19.58,19.53,19.55,3623200.0,12.9587,12.9786,12.9455,12.9587,3623200.0
2010-10-13 13:20:00,19.55,19.55,19.46,19.48,4007600.0,12.9587,12.9587,12.8991,12.9123,4007600.0
2010-10-13 13:30:00,19.47,19.49,19.46,19.47,2353900.0,12.9057,12.919,12.8991,12.9057,2353900.0
2010-10-13 13:40:00,19.47,19.47,19.41,19.43,2849600.0,12.9057,12.9057,12.8659,12.8792,2849600.0
2010-10-13 13:50:00,19.43,19.43,19.38,19.39,4209800.0,12.8792,12.8792,12.8461,12.8527,4209800.0
2010-10-13 14:00:00,19.39,19.39,19.33,19.33,4017400.0,12.8527,12.8527,12.8129,12.8129,4017400.0
2010-10-13 14:10:00,19.33,19.37,19.32,19.33,3158000.0,12.8129,12.8394,12.8063,12.8129,3158000.0
2010-10-13 14:20:00,19.33,19.34,19.26,19.26,4921100.0,12.8129,12.8195,12.7665,12.7665,4921100.0
2010-10-13 14:30:00,19.26,19.27,19.2,19.21,5726600.0,12.7665,12.7731,12.7267,12.7334,5726600.0
2010-10-13 14:40:00,19.21,19.23,19.16,19.23,5149600.0,12.7334,12.7466,12.7002,12.7466,5149600.0
2010-10-13 14:50:00,19.23,19.27,19.22,19.24,3948400.0,12.7466,12.7731,12.74,12.7533,3948400.0
2010-10-13 15:00:00,19.24,19.26,19.21,19.22,4712200.0,12.7533,12.7665,12.7334,12.74,4712200.0
2010-10-13 15:10:00,19.22,19.26,19.19,19.26,4980900.0,12.74,12.7665,12.7201,12.7665,4980900.0
2010-10-13 15:20:00,19.26,19.33,19.23,19.24,6628500.0,12.7665,12.8129,12.7466,12.7533,6628500.0
2010-10-13 15:30:00,19.24,19.26,19.22,19.23,4972200.0,12.7533,12.7665,12.74,12.7466,4972200.0
2010-10-13 15:40:00,19.22,19.29,19.2,19.23,5950200.0,12.74,12.7864,12.7267,12.7466,5950200.0
2010-10-13 15:50:00,19.23,19.31,19.2,19.24,8475500.0,12.7466,12.7997,12.7267,12.7533,8475500.0
2010-10-14 09:30:00,19.33,19.34,19.25,19.28,4547000.0,12.8129,12.8195,12.7599,12.7798,4547000.0
2010-10-14 09:40:00,19.28,19.4,19.27,19.4,3003300.0,12.7798,12.8593,12.7731,12.8593,3003300.0
2010-10-14 09:50:00,19.39,19.44,19.36,19.38,2299700.0,12.8527,12.8858,12.8328,12.8461,2299700.0
2010-10-14 10:00:00,19.37,19.44,19.37,19.39,2017600.0,12.8394,12.8858,12.8394,12.8527,2017600.0
2010-10-14 10:10:00,19.39,19.4,19.35,19.37,1952200.0,12.8527,12.8593,12.8262,12.8394,1952200.0
2010-10-14 10:20:00,19.37,19.43,19.36,19.39,1641500.0,12.8394,12.8792,12.8328,12.8527,1641500.0
2010-10-14 10:30:00,19.39,19.43,19.36,19.41,1668500.0,12.8527,12.8792,12.8328,12.8659,1668500.0
2010-10-14 10:40:00,19.41,19.45,19.4,19.44,1597300.0,12.8659,12.8925,12.8593,12.8858,1597300.0
2010-10-14 10:50:00,19.43,19.46,19.42,19.42,1153000.0,12.8792,12.8991,12.8726,12.8726,1153000.0
2010-10-14 11:00:00,19.42,19.43,19.38,19.38,1325600.0,12.8726,12.8792,12.8461,12.8461,1325600.0
2010-10-14 11:10:00,19.38,19.39,19.35,19.37,1202600.0,12.8461,12.8527,12.8262,12.8394,1202600.0
2010-10-14 11:20:00,19.36,19.37,19.31,19.32,1401500.0,12.8328,12.8394,12.7997,12.8063,1401500.0
2010-10-14 11:30:00,19.32,19.35,19.29,19.33,1854600.0,12.8063,12.8262,12.7864,12.8129,1854600.0
2010-10-14 11:40:00,19.33,19.35,19.25,19.27,2334500.0,12.8129,12.8262,12.7599,12.7731,2334500.0
2010-10-14 11:50:00,19.26,19.3,19.26,19.27,852400.0,12.7665,12.793,12.7665,12.7731,852400.0
2010-10-14 12:00:00,19.27,19.31,19.27,19.29,747500.0,12.7731,12.7997,12.7731,12.7864,747500.0
2010-10-14 12:10:00,19.28,19.3,19.27,19.3,876600.0,12.7798,12.793,12.7731,12.793,876600.0
2010-10-14 12:20:00,19.3,19.3,19.26,19.28,737300.0,12.793,12.793,12.7665,12.7798,737300.0
2010-10-14 12:30:00,19.27,19.3,19.26,19.3,919400.0,12.7731,12.793,12.7665,12.793,919400.0
2010-10-14 12:40:00,19.29,19.31,19.29,19.31,400100.0,12.7864,12.7997,12.7864,12.7997,400100.0
2010-10-14 12:50:00,19.3,19.34,19.3,19.33,495100.0,12.793,12.8195,12.793,12.8129,495100.0
2010-10-14 13:00:00,19.33,19.34,19.26,19.28,1384500.0,12.8129,12.8195,12.7665,12.7798,1384500.0
2010-10-14 13:10:00,19.27,19.28,19.21,19.22,2137500.0,12.7731,12.7798,12.7334,12.74,2137500.0
2010-10-14 13:20:00,19.22,19.22,19.2,19.22,846500.0,12.74,12.74,12.7267,12.74,846500.0
2010-10-14 13:30:00,19.22,19.25,19.21,19.25,1565200.0,12.74,12.7599,12.7334,12.7599,1565200.0
2010-10-14 13:40:00,19.24,19.28,19.23,19.27,729500.0,12.7533,12.7798,12.7466,12.7731,729500.0
2010-10-14 13:50:00,19.28,19.29,19.25,19.27,1101000.0,12.7798,12.7864,12.7599,12.7731,1101000.0
2010-10-14 14:00:00,19.27,19.28,19.25,19.26,775100.0,12.7731,12.7798,12.7599,12.7665,775100.0
2010-10-14 14:10:00,19.27,19.28,19.25,19.27,582900.0,12.7731,12.7798,12.7599,12.7731,582900.0
2010-10-14 14:20:00,19.27,19.28,19.24,19.25,727600.0,12.7731,12.7798,12.7533,12.7599,727600.0
2010-10-14 14:30:00,19.25,19.26,19.2,19.22,1401200.0,12.7599,12.7665,12.7267,12.74,1401200.0
2010-10-14 14:40:00,19.22,19.24,19.2,19.23,860600.0,12.74,12.7533,12.7267,12.7466,860600.0
2010-10-14 14:50:00,19.23,19.25,19.21,19.22,895400.0,12.7466,12.7599,12.7334,12.74,895400.0
2010-10-14 15:00:00,19.22,19.26,19.21,19.25,1160400.0,12.74,12.7665,12.7334,12.7599,1160400.0
2010-10-14 15:10:00,19.24,19.28,19.24,19.27,742500.0,12.7533,12.7798,12.7533,12.7731,742500.0
2010-10-14 15:20:00,19.26,19.32,19.26,19.29,1241300.0,12.7665,12.8063,12.7665,12.7864,1241300.0
2010-10-14 15:30:00,19.29,19.3,19.27,19.29,1046800.0,12.7864,12.793,12.7731,12.7864,1046800.0
2010-10-14 15:40:00,19.29,19.29,19.25,19.27,1821700.0,12.7864,12.7864,12.7599,12.7731,1821700.0
2010-10-14 15:50:00,19.27,19.32,19.26,19.32,3349900.0,12.7731,12.8063,12.7665,12.8063,3349900.0
2010-10-15 09:30:00,19.44,19.47,19.33,19.36,7349200.0,12.8858,12.9057,12.8129,12.8328,7349200.0
2010-10-15 09:40:00,19.35,19.36,19.25,19.25,2604000.0,12.8262,12.8328,12.7599,12.7599,2604000.0
2010-10-15 09:50:00,19.25,19.35,19.25,19.3,1892300.0,12.7599,12.8262,12.7599,12.793,1892300.0
2010-10-15 10:00:00,19.3,19.36,19.26,19.28,2026300.0,12.793,12.8328,12.7665,12.7798,2026300.0
2010-10-15 10:10:00,19.28,19.31,19.23,19.24,2079200.0,12.7798,12.7997,12.7466,12.7533,2079200.0
2010-10-15 10:20:00,19.24,19.27,19.21,19.27,1576600.0,12.7533,12.7731,12.7334,12.7731,1576600.0
2010-10-15 10:30:00,19.26,19.31,19.2,19.3,1907200.0,12.7665,12.7997,12.7267,12.793,1907200.0
2010-10-15 10:40:00,19.29,19.32,19.28,19.29,1089100.0,12.7864,12.8063,12.7798,12.7864,1089100.0
2010-10-15 10:50:00,19.29,19.34,19.28,19.3,1525500.0,12.7864,12.8195,12.7798,12.793,1525500.0
2010-10-15 11:00:00,19.29,19.32,19.26,19.29,1357800.0,12.7864,12.8063,12.7665,12.7864,1357800.0
2010-10-15 11:10:00,19.29,19.35,19.28,19.3,1183600.0,12.7864,12.8262,12.7798,12.793,1183600.0
2010-10-15 11:20:00,19.31,19.34,19.28,19.32,968100.0,12.7997,12.8195,12.7798,12.8063,968100.0
2010-10-15 11:30:00,19.32,19.35,19.31,19.33,907300.0,12.8063,12.8262,12.7997,12.8129,907300.0
2010-10-15 11:40:00,19.33,19.35,19.3,19.3,1042700.0,12.8129,12.8262,12.793,12.793,1042700.0
2010-10-15 11:50:00,19.3,19.32,19.26,19.26,887600.0,12.793,12.8063,12.7665,12.7665,887600.0
2010-10-15 12:00:00,19.27,19.29,19.22,19.26,1414800.0,12.7731,12.7864,12.74,12.7665,1414800.0
2010-10-15 12:10:00,19.26,19.3,19.25,19.3,1076100.0,12.7665,12.793,12.7599,12.793,1076100.0
2010-10-15 12:20:00,19.3,19.32,19.3,19.3,710600.0,12.793,12.8063,12.793,12.793,710600.0
2010-10-15 12:30:00,19.31,19.34,19.28,19.32,1378600.0,12.7997,12.8195,12.7798,12.8063,1378600.0
2010-10-15 12:40:00,19.32,19.32,19.29,19.32,617700.0,12.8063,12.8063,12.7864,12.8063,617700.0
2010-10-15 12:50:00,19.32,19.33,19.27,19.3,973900.0,12.8063,12.8129,12.7731,12.793,973900.0
2010-10-15 13:00:00,19.29,19.31,19.28,19.29,855200.0,12.7864,12.7997,12.7798,12.7864,855200.0
2010-10-15 13:10:00,19.29,19.29,19.25,19.26,602300.0,12.7864,12.7864,12.7599,12.7665,602300.0
2010-10-15 13:20:00,19.26,19.29,19.26,19.28,587000.0,12.7665,12.7864,12.7665,12.7798,587000.0
2010-10-15 13:30:00,19.27,19.29,19.26,19.26,664000.0,12.7731,12.7864,12.7665,12.7665,664000.0
2010-10-15 13:40:00,19.26,19.27,19.21,19.24,1550200.0,12.7665,12.7731,12.7334,12.7533,1550200.0
2010-10-15 13:50:00,19.24,19.27,19.22,19.24,1209200.0,12.7533,12.7731,12.74,12.7533,1209200.0
2010-10-15 14:00:00,19.24,19.25,19.21,19.22,1841400.0,12.7533,12.7599,12.7334,12.74,1841400.0
2010-10-15 14:10:00,19.22,19.26,19.21,19.21,1194800.0,12.74,12.7665,12.7334,12.7334,1194800.0
2010-10-15 14:20:00,19.22,19.24,19.2,19.24,930100.0,12.74,12.7533,12.7267,12.7533,930100.0
2010-10-15 14:30:00,19.24,19.27,19.22,19.26,816100.0,12.7533,12.7731,12.74,12.7665,816100.0
2010-10-15 14:40:00,19.25,19.26,19.2,19.22,1036600.0,12.7599,12.7665,12.7267,12.74,1036600.0
2010-10-15 14:50:00,19.21,19.23,19.2,19.22,656400.0,12.7334,12.7466,12.7267,12.74,656400.0
2010-10-15 15:00:00,19.23,19.23,19.2,19.22,729700.0,12.7466,12.7466,12.7267,12.74,729700.0
2010-10-15 15:10:00,19.23,19.23,19.2,19.21,1895000.0,12.7466,12.7466,12.7267,12.7334,1895000.0
2010-10-15 15:20:00,19.22,19.24,19.21,19.23,1140200.0,12.74,12.7533,12.7334,12.7466,1140200.0
2010-10-15 15:30:00,19.23,19.29,19.21,19.28,2039300.0,12.7466,12.7864,12.7334,12.7798,2039300.0
2010-10-15 15:40:00,19.28,19.31,19.26,19.31,1793500.0,12.7798,12.7997,12.7665,12.7997,1793500.0
2010-10-15 15:50:00,19.31,19.33,19.27,19.32,3859300.0,12.7997,12.8129,12.7731,12.8063,3859300.0
2010-10-18 09:30:00,19.25,19.32,19.16,19.2,3223800.0,12.7599,12.8063,12.7002,12.7267,3223800.0
2010-10-18 09:40:00,19.2,19.26,19.16,19.17,2134800.0,12.7267,12.7665,12.7002,12.7069,2134800.0
2010-10-18 09:50:00,19.18,19.19,19.1,19.15,2151400.0,12.7135,12.7201,12.6605,12.6936,2151400.0
2010-10-18 10:00:00,19.14,19.18,19.11,19.13,1364300.0,12.687,12.7135,12.6671,12.6803,1364300.0
2010-10-18 10:10:00,19.13,19.18,19.11,19.17,1915400.0,12.6803,12.7135,12.6671,12.7069,1915400.0
2010-10-18 10:20:00,19.17,19.17,19.11,19.13,1906100.0,12.7069,12.7069,12.6671,12.6803,1906100.0
2010-10-18 10:30:00,19.13,19.13,19.11,19.11,1773200.0,12.6803,12.6803,12.6671,12.6671,1773200.0
2010-10-18 10:40:00,19.12,19.13,19.03,19.04,4884900.0,12.6737,12.6803,12.6141,12.6207,4884900.0
2010-10-18 10:50:00,19.04,19.06,19.03,19.03,2459200.0,12.6207,12.6339,12.6141,12.6141,2459200.0
2010-10-18 11:00:00,19.04,19.05,19.02,19.03,1869200.0,12.6207,12.6273,12.6074,12.6141,1869200.0
2010-10-18 11:10:00,19.02,19.03,18.97,19.01,3566100.0,12.6074,12.6141,12.5743,12.6008,3566100.0
2010-10-18 11:20:00,19.01,19.05,19.0,19.04,1014900.0,12.6008,12.6273,12.5942,12.6207,1014900.0
2010-10-18 11:30:00,19.03,19.05,19.0,19.02,832700.0,12.6141,12.6273,12.5942,12.6074,832700.0
2010-10-18 11:40:00,19.02,19.05,19.0,19.05,990800.0,12.6074,12.6273,12.5942,12.6273,990800.0
2010-10-18 11:50:00,19.05,19.06,19.01,19.06,867900.0,12.6273,12.6339,12.6008,12.6339,867900.0
2010-10-18 12:00:00,19.05,19.08,19.05,19.08,1080200.0,12.6273,12.6472,12.6273,12.6472,1080200.0
2010-10-18 12:10:00,19.07,19.09,19.05,19.07,1066300.0,12.6406,12.6538,12.6273,12.6406,1066300.0
2010-10-18 12:20:00,19.06,19.08,19.05,19.08,700800.0,12.6339,12.6472,12.6273,12.6472,700800.0
2010-10-18 12:30:00,19.07,19.1,19.06,19.1,557400.0,12.6406,12.6605,12.6339,12.6605,557400.0
2010-10-18 12:40:00,19.09,19.11,19.09,19.1,376300.0,12.6538,12.6671,12.6538,12.6605,376300.0
2010-10-18 12:50:00,19.09,19.11,19.07,19.09,652200.0,12.6538,12.6671,12.6406,12.6538,652200.0
2010-10-18 13:00:00,19.08,19.1,19.07,19.07,1041700.0,12.6472,12.6605,12.6406,12.6406,1041700.0
2010-10-18 13:10:00,19.07,19.1,19.06,19.08,1004800.0,12.6406,12.6605,12.6339,12.6472,1004800.0
2010-10-18 13:20:00,19.08,19.09,19.06,19.07,882300.0,12.6472,12.6538,12.6339,12.6406,882300.0
2010-10-18 13:30:00,19.07,19.07,19.06,19.07,633400.0,12.6406,12.6406,12.6339,12.6406,633400.0
2010-10-18 13:40:00,19.07,19.07,19.04,19.07,837400.0,12.6406,12.6406,12.6207,12.6406,837400.0
2010-10-18 13:50:00,19.07,19.07,19.06,19.06,251400.0,12.6406,12.6406,12.6339,12.6339,251400.0
2010-10-18 14:00:00,19.06,19.09,19.06,19.06,623900.0,12.6339,12.6538,12.6339,12.6339,623900.0
2010-10-18 14:10:00,19.06,19.11,19.06,19.11,588800.0,12.6339,12.6671,12.6339,12.6671,588800.0
2010-10-18 14:20:00,19.11,19.16,19.1,19.16,734800.0,12.6671,12.7002,12.6605,12.7002,734800.0
2010-10-18 14:30:00,19.15,19.16,19.14,19.14,637000.0,12.6936,12.7002,12.687,12.687,637000.0
2010-10-18 14:40:00,19.14,19.14,19.12,19.14,712900.0,12.687,12.687,12.6737,12.687,712900.0
2010-10-18 14:50:00,19.14,19.14,19.12,19.12,477500.0,12.687,12.687,12.6737,12.6737,477500.0
2010-10-18 15:00:00,19.13,19.18,19.12,19.18,729800.0,12.6803,12.7135,12.6737,12.7135,729800.0
2010-10-18 15:10:00,19.18,19.18,19.14,19.17,1093500.0,12.7135,12.7135,12.687,12.7069,1093500.0
2010-10-18 15:20:00,19.16,19.21,19.15,19.19,1221400.0,12.7002,12.7334,12.6936,12.7201,1221400.0
2010-10-18 15:30:00,19.19,19.22,19.18,19.22,1018400.0,12.7201,12.74,12.7135,12.74,1018400.0
2010-10-18 15:40:00,19.21,19.22,19.17,19.17,954300.0,12.7334,12.74,12.7069,12.7069,954300.0
2010-10-18 15:50:00,19.18,19.32,19.17,19.2,3080400.0,12.7135,12.8063,12.7069,12.7267,3080400.0
2010-10-19 09:30:00,19.03,19.05,18.93,19.03,3959800.0,12.6141,12.6273,12.5478,12.6141,3959800.0
2010-10-19 09:40:00,19.03,19.05,18.96,18.99,2667000.0,12.6141,12.6273,12.5677,12.5875,2667000.0
2010-10-19 09:50:00,18.99,18.99,18.9,18.96,2643300.0,12.5875,12.5875,12.5279,12.5677,2643300.0
2010-10-19 10:00:00,18.95,19.0,18.92,19.0,2233600.0,12.561,12.5942,12.5411,12.5942,2233600.0
2010-10-19 10:10:00,19.0,19.15,18.99,19.12,2773400.0,12.5942,12.6936,12.5875,12.6737,2773400.0
2010-10-19 10:20:00,19.12,19.13,19.06,19.11,1186900.0,12.6737,12.6803,12.6339,12.6671,1186900.0
2010-10-19 10:30:00,19.1,19.15,19.04,19.06,2149000.0,12.6605,12.6936,12.6207,12.6339,2149000.0
2010-10-19 10:40:00,19.07,19.13,19.06,19.11,1317900.0,12.6406,12.6803,12.6339,12.6671,1317900.0
2010-10-19 10:50:00,19.11,19.17,19.11,19.11,2078000.0,12.6671,12.7069,12.6671,12.6671,2078000.0
2010-10-19 11:00:00,19.12,19.13,19.09,19.09,1039600.0,12.6737,12.6803,12.6538,12.6538,1039600.0
2010-10-19 11:10:00,19.09,19.17,19.08,19.13,1275200.0,12.6538,12.7069,12.6472,12.6803,1275200.0
2010-10-19 11:20:00,19.14,19.18,19.12,19.17,1103500.0,12.687,12.7135,12.6737,12.7069,1103500.0
2010-10-19 11:30:00,19.16,19.25,19.16,19.24,1577700.0,12.7002,12.7599,12.7002,12.7533,1577700.0
2010-10-19 11:40:00,19.24,19.36,19.24,19.33,3180500.0,12.7533,12.8328,12.7533,12.8129,3180500.0
2010-10-19 11:50:00,19.33,19.37,19.31,19.37,3692800.0,12.8129,12.8394,12.7997,12.8394,3692800.0
2010-10-19 12:00:00,19.37,19.39,19.32,19.33,1904400.0,12.8394,12.8527,12.8063,12.8129,1904400.0
2010-10-19 12:10:00,19.33,19.36,19.32,19.35,779300.0,12.8129,12.8328,12.8063,12.8262,779300.0
2010-10-19 12:20:00,19.35,19.35,19.31,19.34,537600.0,12.8262,12.8262,12.7997,12.8195,537600.0
2010-10-19 12:30:00,19.33,19.35,19.29,19.32,1180300.0,12.8129,12.8262,12.7864,12.8063,1180300.0
2010-10-19 12:40:00,19.31,19.36,19.3,19.35,911000.0,12.7997,12.8328,12.793,12.8262,911000.0
2010-10-19 12:50:00,19.35,19.37,19.32,19.36,1607500.0,12.8262,12.8394,12.8063,12.8328,1607500.0
2010-10-19 13:00:00,19.36,19.37,19.32,19.33,1106400.0,12.8328,12.8394,12.8063,12.8129,1106400.0
2010-10-19 13:10:00,19.33,19.35,19.31,19.33,960500.0,12.8129,12.8262,12.7997,12.8129,960500.0
2010-10-19 13:20:00,19.34,19.37,19.31,19.33,2179000.0,12.8195,12.8394,12.7997,12.8129,2179000.0
2010-10-19 13:30:00,19.34,19.37,19.32,19.37,1374800.0,12.8195,12.8394,12.8063,12.8394,1374800.0
2010-10-19 13:40:00,19.36,19.38,19.31,19.34,1929100.0,12.8328,12.8461,12.7997,12.8195,1929100.0
2010-10-19 13:50:00,19.35,19.35,19.31,19.33,2194100.0,12.8262,12.8262,12.7997,12.8129,2194100.0
2010-10-19 14:00:00,19.33,19.33,19.19,19.22,3727800.0,12.8129,12.8129,12.7201,12.74,3727800.0
2010-10-19 14:10:00,19.22,19.24,19.17,19.18,2798200.0,12.74,12.7533,12.7069,12.7135,2798200.0
2010-10-19 14:20:00,19.17,19.21,19.14,19.19,2304100.0,12.7069,12.7334,12.687,12.7201,2304100.0
2010-10-19 14:30:00,19.19,19.24,19.18,19.19,2654000.0,12.7201,12.7533,12.7135,12.7201,2654000.0
2010-10-19 14:40:00,19.2,19.23,19.18,19.23,2053300.0,12.7267,12.7466,12.7135,12.7466,2053300.0
2010-10-19 14:50:00,19.23,19.28,19.22,19.25,2730100.0,12.7466,12.7798,12.74,12.7599,2730100.0
2010-10-19 15:00:00,19.25,19.27,19.19,19.22,1607300.0,12.7599,12.7731,12.7201,12.74,1607300.0
2010-10-19 15:10:00,19.22,19.26,19.2,19.24,2143800.0,12.74,12.7665,12.7267,12.7533,2143800.0
2010-10-19 15:20:00,19.23,19.25,19.18,19.18,1794500.0,12.7466,12.7599,12.7135,12.7135,1794500.0
2010-10-19 15:30:00,19.18,19.2,19.15,19.18,3387900.0,12.7135,12.7267,12.6936,12.7135,3387900.0
2010-10-19 15:40:00,19.17,19.19,19.14,19.18,2592000.0,12.7069,12.7201,12.687,12.7135,2592000.0
2010-10-19 15:50:00,19.19,19.23,19.17,19.23,3486600.0,12.7201,12.7466,12.7069,12.7466,3486600.0
2010-10-20 09:30:00,19.3,19.49,19.29,19.46,4160900.0,12.793,12.919,12.7864,12.8991,4160900.0
2010-10-20 09:40:00,19.45,19.55,19.43,19.53,3790700.0,12.8925,12.9587,12.8792,12.9455,3790700.0
2010-10-20 09:50:00,19.53,19.57,19.48,19.48,2986300.0,12.9455,12.972,12.9123,12.9123,2986300.0
2010-10-20 10:00:00,19.48,19.54,19.41,19.45,3046000.0,12.9123,12.9521,12.8659,12.8925,3046000.0
2010-10-20 10:10:00,19.45,19.47,19.4,19.45,1809500.0,12.8925,12.9057,12.8593,12.8925,1809500.0
2010-10-20 10:20:00,19.45,19.52,19.44,19.52,2096700.0,12.8925,12.9389,12.8858,12.9389,2096700.0
2010-10-20 10:30:00,19.52,19.55,19.5,19.51,2312500.0,12.9389,12.9587,12.9256,12.9322,2312500.0
2010-10-20 10:40:00,19.51,19.59,19.5,19.58,2181000.0,12.9322,12.9853,12.9256,12.9786,2181000.0
2010-10-20 10:50:00,19.58,19.62,19.58,19.61,2525700.0,12.9786,13.0051,12.9786,12.9985,2525700.0
2010-10-20 11:00:00,19.62,19.63,19.56,19.6,2435500.0,13.0051,13.0118,12.9654,12.9919,2435500.0
2010-10-20 11:10:00,19.61,19.63,19.59,19.61,1713300.0,12.9985,13.0118,12.9853,12.9985,1713300.0
2010-10-20 11:20:00,19.61,19.66,19.61,19.65,2558100.0,12.9985,13.0317,12.9985,13.025,2558100.0
2010-10-20 11:30:00,19.66,19.68,19.64,19.65,1860300.0,13.0317,13.0449,13.0184,13.025,1860300.0
2010-10-20 11:40:00,19.64,19.67,19.62,19.63,1738700.0,13.0184,13.0383,13.0051,13.0118,1738700.0
2010-10-20 11:50:00,19.64,19.67,19.61,19.63,1292800.0,13.0184,13.0383,12.9985,13.0118,1292800.0
2010-10-20 12:00:00,19.62,19.66,19.62,19.65,892400.0,13.0051,13.0317,13.0051,13.025,892400.0
2010-10-20 12:10:00,19.66,19.7,19.65,19.68,1625600.0,13.0317,13.0582,13.025,13.0449,1625600.0
2010-10-20 12:20:00,19.68,19.7,19.67,19.7,2159800.0,13.0449,13.0582,13.0383,13.0582,2159800.0
2010-10-20 12:30:00,19.69,19.75,19.69,19.72,2481100.0,13.0515,13.0913,13.0515,13.0714,2481100.0
2010-10-20 12:40:00,19.72,19.75,19.71,19.74,1652400.0,13.0714,13.0913,13.0648,13.0847,1652400.0
2010-10-20 12:50:00,19.74,19.77,19.73,19.74,1745600.0,13.0847,13.1046,13.0781,13.0847,1745600.0
2010-10-20 13:00:00,19.74,19.78,19.72,19.76,1526000.0,13.0847,13.1112,13.0714,13.0979,1526000.0
2010-10-20 13:10:00,19.77,19.77,19.72,19.74,1653900.0,13.1046,13.1046,13.0714,13.0847,1653900.0
2010-10-20 13:20:00,19.74,19.77,19.74,19.75,1150500.0,13.0847,13.1046,13.0847,13.0913,1150500.0
2010-10-20 13:30:00,19.75,19.76,19.72,19.72,1281700.0,13.0913,13.0979,13.0714,13.0714,1281700.0
2010-10-20 13:40:00,19.72,19.75,19.71,19.73,1628200.0,13.0714,13.0913,13.0648,13.0781,1628200.0
2010-10-20 13:50:00,19.73,19.75,19.72,19.73,1173000.0,13.0781,13.0913,13.0714,13.0781,1173000.0
2010-10-20 14:00:00,19.73,19.78,19.68,19.68,2805000.0,13.0781,13.1112,13.0449,13.0449,2805000.0
2010-10-20 14:10:00,19.68,19.75,19.67,19.75,2503900.0,13.0449,13.0913,13.0383,13.0913,2503900.0
2010-10-20 14:20:00,19.75,19.76,19.72,19.74,1407000.0,13.0913,13.0979,13.0714,13.0847,1407000.0
2010-10-20 14:30:00,19.74,19.77,19.74,19.75,1148200.0,13.0847,13.1046,13.0847,13.0913,1148200.0
2010-10-20 14:40:00,19.75,19.77,19.7,19.7,1254200.0,13.0913,13.1046,13.0582,13.0582,1254200.0
2010-10-20 14:50:00,19.7,19.73,19.69,19.73,837800.0,13.0582,13.0781,13.0515,13.0781,837800.0
2010-10-20 15:00:00,19.73,19.73,19.67,19.7,1447900.0,13.0781,13.0781,13.0383,13.0582,1447900.0
2010-10-20 15:10:00,19.7,19.72,19.68,19.7,1346200.0,13.0582,13.0714,13.0449,13.0582,1346200.0
2010-10-20 15:20:00,19.71,19.73,19.7,19.73,1263800.0,13.0648,13.0781,13.0582,13.0781,1263800.0
2010-10-20 15:30:00,19.72,19.74,19.66,19.69,2717200.0,13.0714,13.0847,13.0317,13.0515,2717200.0
2010-10-20 15:40:00,19.69,19.72,19.66,19.71,2658900.0,13.0515,13.0714,13.0317,13.0648,2658900.0
2010-10-20 15:50:00,19.7,19.72,19.64,19.64,3568300.0,13.0582,13.0714,13.0184,13.0184,3568300.0
2010-10-21 09:30:00,19.75,19.86,19.7,19.82,6418300.0,13.0913,13.1642,13.0582,13.1377,6418300.0
2010-10-21 09:40:00,19.81,19.82,19.65,19.71,3591800.0,13.1311,13.1377,13.025,13.0648,3591800.0
2010-10-21 09:50:00,19.72,19.75,19.66,19.73,1638000.0,13.0714,13.0913,13.0317,13.0781,1638000.0
2010-10-21 10:00:00,19.73,19.76,19.63,19.74,3946000.0,13.0781,13.0979,13.0118,13.0847,3946000.0
2010-10-21 10:10:00,19.74,19.75,19.67,19.71,1961900.0,13.0847,13.0913,13.0383,13.0648,1961900.0
2010-10-21 10:20:00,19.71,19.71,19.65,19.68,2684200.0,13.0648,13.0648,13.025,13.0449,2684200.0
2010-10-21 10:30:00,19.67,19.74,19.67,19.72,2308300.0,13.0383,13.0847,13.0383,13.0714,2308300.0
2010-10-21 10:40:00,19.72,19.78,19.72,19.75,2008400.0,13.0714,13.1112,13.0714,13.0913,2008400.0
2010-10-21 10:50:00,19.75,19.77,19.73,19.76,1342700.0,13.0913,13.1046,13.0781,13.0979,1342700.0
2010-10-21 11:00:00,19.76,19.77,19.72,19.75,1994000.0,13.0979,13.1046,13.0714,13.0913,1994000.0
2010-10-21 11:10:00,19.75,19.76,19.68,19.7,1658300.0,13.0913,13.0979,13.0449,13.0582,1658300.0
2010-10-21 11:20:00,19.7,19.72,19.67,19.71,1749900.0,13.0582,13.0714,13.0383,13.0648,1749900.0
2010-10-21 11:30:00,19.71,19.73,19.64,19.64,1950000.0,13.0648,13.0781,13.0184,13.0184,1950000.0
2010-10-21 11:40:00,19.65,19.69,19.62,19.67,2092600.0,13.025,13.0515,13.0051,13.0383,2092600.0
2010-10-21 11:50:00,19.67,19.7,19.65,19.69,978600.0,13.0383,13.0582,13.025,13.0515,978600.0
2010-10-21 12:00:00,19.69,19.69,19.64,19.66,783200.0,13.0515,13.0515,13.0184,13.0317,783200.0
2010-10-21 12:10:00,19.66,19.75,19.65,19.74,1824100.0,13.0317,13.0913,13.025,13.0847,1824100.0
2010-10-21 12:20:00,19.74,19.78,19.73,19.77,1062700.0,13.0847,13.1112,13.0781,13.1046,1062700.0
2010-10-21 12:30:00,19.77,19.78,19.7,19.73,1047200.0,13.1046,13.1112,13.0582,13.0781,1047200.0
2010-10-21 12:40:00,19.72,19.75,19.7,19.72,832900.0,13.0714,13.0913,13.0582,13.0714,832900.0
2010-10-21 12:50:00,19.72,19.77,19.72,19.74,778600.0,13.0714,13.1046,13.0714,13.0847,778600.0
2010-10-21 13:00:00,19.75,19.82,19.74,19.82,1040300.0,13.0913,13.1377,13.0847,13.1377,1040300.0
2010-10-21 13:10:00,19.82,19.82,19.75,19.77,1153000.0,13.1377,13.1377,13.0913,13.1046,1153000.0
2010-10-21 13:20:00,19.76,19.77,19.74,19.75,367400.0,13.0979,13.1046,13.0847,13.0913,367400.0
2010-10-21 13:30:00,19.76,19.76,19.72,19.73,874600.0,13.0979,13.0979,13.0714,13.0781,874600.0
2010-10-21 13:40:00,19.73,19.74,19.67,19.69,1237400.0,13.0781,13.0847,13.0383,13.0515,1237400.0
2010-10-21 13:50:00,19.69,19.7,19.57,19.61,1461700.0,13.0515,13.0582,12.972,12.9985,1461700.0
2010-10-21 14:00:00,19.6,19.61,19.57,19.6,687800.0,12.9919,12.9985,12.972,12.9919,687800.0
2010-10-21 14:10:00,19.59,19.64,19.58,19.63,1234300.0,12.9853,13.0184,12.9786,13.0118,1234300.0
2010-10-21 14:20:00,19.63,19.63,19.59,19.6,554200.0,13.0118,13.0118,12.9853,12.9919,554200.0
2010-10-21 14:30:00,19.6,19.67,19.6,19.67,1100800.0,12.9919,13.0383,12.9919,13.0383,1100800.0
2010-10-21 14:40:00,19.66,19.67,19.64,19.64,581800.0,13.0317,13.0383,13.0184,13.0184,581800.0
2010-10-21 14:50:00,19.64,19.72,19.64,19.7,1838400.0,13.0184,13.0714,13.0184,13.0582,1838400.0
2010-10-21 15:00:00,19.7,19.72,19.67,19.67,866600.0,13.0582,13.0714,13.0383,13.0383,866600.0
2010-10-21 15:10:00,19.67,19.75,19.66,19.73,1066100.0,13.0383,13.0913,13.0317,13.0781,1066100.0
2010-10-21 15:20:00,19.73,19.76,19.68,19.75,2074500.0,13.0781,13.0979,13.0449,13.0913,2074500.0
2010-10-21 15:30:00,19.75,19.76,19.73,19.75,1467300.0,13.0913,13.0979,13.0781,13.0913,1467300.0
2010-10-21 15:40:00,19.75,19.77,19.73,19.76,1948700.0,13.0913,13.1046,13.0781,13.0979,1948700.0
2010-10-21 15:50:00,19.76,19.77,19.74,19.76,2243300.0,13.0979,13.1046,13.0847,13.0979,2243300.0
2010-10-22 09:30:00,19.79,19.85,19.75,19.84,2175100.0,13.1178,13.1576,13.0913,13.151,2175100.0
2010-10-22 09:40:00,19.84,19.86,19.8,19.83,1575200.0,13.151,13.1642,13.1245,13.1443,1575200.0
2010-10-22 09:50:00,19.83,19.85,19.76,19.78,1604500.0,13.1443,13.1576,13.0979,13.1112,1604500.0
2010-10-22 10:00:00,19.78,19.82,19.76,19.79,1199100.0,13.1112,13.1377,13.0979,13.1178,1199100.0
2010-10-22 10:10:00,19.8,19.81,19.77,19.8,938700.0,13.1245,13.1311,13.1046,13.1245,938700.0
2010-10-22 10:20:00,19.8,19.82,19.77,19.81,745600.0,13.1245,13.1377,13.1046,13.1311,745600.0
2010-10-22 10:30:00,19.82,19.85,19.8,19.85,1075500.0,13.1377,13.1576,13.1245,13.1576,1075500.0
2010-10-22 10:40:00,19.84,19.88,19.83,19.87,1816800.0,13.151,13.1775,13.1443,13.1709,1816800.0
2010-10-22 10:50:00,19.88,19.93,19.87,19.9,2252900.0,13.1775,13.2106,13.1709,13.1907,2252900.0
2010-10-22 11:00:00,19.9,19.91,19.87,19.88,896300.0,13.1907,13.1974,13.1709,13.1775,896300.0
2010-10-22 11:10:00,19.88,19.9,19.87,19.9,625600.0,13.1775,13.1907,13.1709,13.1907,625600.0
2010-10-22 11:20:00,19.9,19.91,19.86,19.9,796000.0,13.1907,13.1974,13.1642,13.1907,796000.0
2010-10-22 11:30:00,19.89,19.92,19.89,19.91,586500.0,13.1841,13.204,13.1841,13.1974,586500.0
2010-10-22 11:40:00,19.91,19.91,19.88,19.88,644600.0,13.1974,13.1974,13.1775,13.1775,644600.0
2010-10-22 11:50:00,19.88,19.9,19.87,19.87,491600.0,13.1775,13.1907,13.1709,13.1709,491600.0
2010-10-22 12:00:00,19.87,19.9,19.86,19.9,493900.0,13.1709,13.1907,13.1642,13.1907,493900.0
2010-10-22 12:10:00,19.9,19.9,19.87,19.88,443900.0,13.1907,13.1907,13.1709,13.1775,443900.0
2010-10-22 12:20:00,19.88,19.9,19.87,19.9,518900.0,13.1775,13.1907,13.1709,13.1907,518900.0
2010-10-22 12:30:00,19.9,19.91,19.9,19.91,494700.0,13.1907,13.1974,13.1907,13.1974,494700.0
2010-10-22 12:40:00,19.9,19.91,19.9,19.9,469800.0,13.1907,13.1974,13.1907,13.1907,469800.0
2010-10-22 12:50:00,19.91,19.91,19.87,19.88,572600.0,13.1974,13.1974,13.1709,13.1775,572600.0
2010-10-22 13:00:00,19.88,19.9,19.87,19.89,549200.0,13.1775,13.1907,13.1709,13.1841,549200.0
2010-10-22 13:10:00,19.89,19.89,19.86,19.86,818300.0,13.1841,13.1841,13.1642,13.1642,818300.0
2010-10-22 13:20:00,19.87,19.87,19.83,19.84,1837300.0,13.1709,13.1709,13.1443,13.151,1837300.0
2010-10-22 13:30:00,19.83,19.84,19.8,19.83,1198100.0,13.1443,13.151,13.1245,13.1443,1198100.0
2010-10-22 13:40:00,19.82,19.84,19.81,19.82,681400.0,13.1377,13.151,13.1311,13.1377,681400.0
2010-10-22 13:50:00,19.81,19.82,19.8,19.8,364100.0,13.1311,13.1377,13.1245,13.1245,364100.0
2010-10-22 14:00:00,19.8,19.84,19.8,19.84,519600.0,13.1245,13.151,13.1245,13.151,519600.0
2010-10-22 14:10:00,19.83,19.89,19.83,19.86,1308200.0,13.1443,13.1841,13.1443,13.1642,1308200.0
2010-10-22 14:20:00,19.86,19.9,19.85,19.89,880700.0,13.1642,13.1907,13.1576,13.1841,880700.0
2010-10-22 14:30:00,19.88,19.9,19.86,19.88,1575600.0,13.1775,13.1907,13.1642,13.1775,1575600.0
2010-10-22 14:40:00,19.88,19.9,19.88,19.88,804900.0,13.1775,13.1907,13.1775,13.1775,804900.0
2010-10-22 14:50:00,19.88,19.89,19.85,19.85,1334200.0,13.1775,13.1841,13.1576,13.1576,1334200.0
2010-10-22 15:00:00,19.85,19.89,19.85,19.88,641100.0,13.1576,13.1841,13.1576,13.1775,641100.0
2010-10-22 15:10:00,19.87,19.88,19.83,19.84,893500.0,13.1709,13.1775,13.1443,13.151,893500.0
2010-10-22 15:20:00,19.84,19.87,19.84,19.86,772500.0,13.151,13.1709,13.151,13.1642,772500.0
2010-10-22 15:30:00,19.86,19.88,19.85,19.86,1113100.0,13.1642,13.1775,13.1576,13.1642,1113100.0
2010-10-22 15:40:00,19.86,19.88,19.85,19.85,1412700.0,13.1642,13.1775,13.1576,13.1576,1412700.0
2010-10-22 15:50:00,19.85,19.86,19.82,19.82,2851700.0,13.1576,13.1642,13.1377,13.1377,2851700.0
2010-10-25 09:30:00,19.95,19.97,19.93,19.97,1979500.0,13.2239,13.2371,13.2106,13.2371,1979500.0
2010-10-25 09:40:00,19.97,20.0,19.95,19.99,1908300.0,13.2371,13.257,13.2239,13.2504,1908300.0
2010-10-25 09:50:00,19.98,19.99,19.96,19.98,1244300.0,13.2438,13.2504,13.2305,13.2438,1244300.0
2010-10-25 10:00:00,19.99,19.99,19.94,19.95,2157200.0,13.2504,13.2504,13.2173,13.2239,2157200.0
2010-10-25 10:10:00,19.96,19.98,19.94,19.95,1766000.0,13.2305,13.2438,13.2173,13.2239,1766000.0
2010-10-25 10:20:00,19.95,19.98,19.94,19.95,1188900.0,13.2239,13.2438,13.2173,13.2239,1188900.0
2010-10-25 10:30:00,19.96,19.96,19.9,19.92,1149700.0,13.2305,13.2305,13.1907,13.204,1149700.0
2010-10-25 10:40:00,19.93,19.95,19.86,19.89,1395000.0,13.2106,13.2239,13.1642,13.1841,1395000.0
2010-10-25 10:50:00,19.88,19.9,19.86,19.88,1369500.0,13.1775,13.1907,13.1642,13.1775,1369500.0
2010-10-25 11:00:00,19.88,19.89,19.8,19.86,1443100.0,13.1775,13.1841,13.1245,13.1642,1443100.0
2010-10-25 11:10:00,19.86,19.92,19.85,19.89,1196300.0,13.1642,13.204,13.1576,13.1841,1196300.0
2010-10-25 11:20:00,19.9,19.9,19.86,19.89,498400.0,13.1907,13.1907,13.1642,13.1841,498400.0
2010-10-25 11:30:00,19.89,19.92,19.87,19.88,656200.0,13.1841,13.204,13.1709,13.1775,656200.0
2010-10-25 11:40:00,19.87,19.89,19.86,19.89,374500.0,13.1709,13.1841,13.1642,13.1841,374500.0
2010-10-25 11:50:00,19.89,19.9,19.84,19.87,895300.0,13.1841,13.1907,13.151,13.1709,895300.0
2010-10-25 12:00:00,19.87,19.88,19.85,19.87,561900.0,13.1709,13.1775,13.1576,13.1709,561900.0
2010-10-25 12:10:00,19.88,19.89,19.86,19.87,620400.0,13.1775,13.1841,13.1642,13.1709,620400.0
2010-10-25 12:20:00,19.88,19.88,19.83,19.86,553500.0,13.1775,13.1775,13.1443,13.1642,553500.0
2010-10-25 12:30:00,19.86,19.88,19.85,19.86,482500.0,13.1642,13.1775,13.1576,13.1642,482500.0
2010-10-25 12:40:00,19.86,19.88,19.86,19.88,277900.0,13.1642,13.1775,13.1642,13.1775,277900.0
2010-10-25 12:50:00,19.88,19.89,19.87,19.87,455200.0,13.1775,13.1841,13.1709,13.1709,455200.0
2010-10-25 13:00:00,19.88,19.9,19.86,19.88,599200.0,13.1775,13.1907,13.1642,13.1775,599200.0
2010-10-25 13:10:00,19.89,19.92,19.88,19.92,814100.0,13.1841,13.204,13.1775,13.204,814100.0
2010-10-25 13:20:00,19.91,19.95,19.91,19.93,435400.0,13.1974,13.2239,13.1974,13.2106,435400.0
2010-10-25 13:30:00,19.94,19.95,19.91,19.93,577400.0,13.2173,13.2239,13.1974,13.2106,577400.0
2010-10-25 13:40:00,19.93,19.95,19.92,19.94,634800.0,13.2106,13.2239,13.204,13.2173,634800.0
2010-10-25 13:50:00,19.94,19.94,19.92,19.94,383200.0,13.2173,13.2173,13.204,13.2173,383200.0
2010-10-25 14:00:00,19.94,19.94,19.93,19.93,180800.0,13.2173,13.2173,13.2106,13.2106,180800.0
2010-10-25 14:10:00,19.94,19.94,19.91,19.92,591800.0,13.2173,13.2173,13.1974,13.204,591800.0
2010-10-25 14:20:00,19.93,19.94,19.92,19.93,223600.0,13.2106,13.2173,13.204,13.2106,223600.0
2010-10-25 14:30:00,19.93,19.95,19.88,19.92,691200.0,13.2106,13.2239,13.1775,13.204,691200.0
2010-10-25 14:40:00,19.92,19.92,19.87,19.89,714800.0,13.204,13.204,13.1709,13.1841,714800.0
2010-10-25 14:50:00,19.89,19.93,19.89,19.92,470600.0,13.1841,13.2106,13.1841,13.204,470600.0
2010-10-25 15:00:00,19.91,19.94,19.91,19.94,802000.0,13.1974,13.2173,13.1974,13.2173,802000.0
2010-10-25 15:10:00,19.94,19.96,19.93,19.96,769600.0,13.2173,13.2305,13.2106,13.2305,769600.0
2010-10-25 15:20:00,19.96,19.98,19.95,19.97,798300.0,13.2305,13.2438,13.2239,13.2371,798300.0
2010-10-25 15:30:00,19.98,19.99,19.93,19.93,1159400.0,13.2438,13.2504,13.2106,13.2106,1159400.0
2010-10-25 15:40:00,19.93,19.96,19.9,19.92,1948300.0,13.2106,13.2305,13.1907,13.204,1948300.0
2010-10-25 15:50:00,19.92,19.93,19.87,19.87,2867600.0,13.204,13.2106,13.1709,13.1709,2867600.0
2010-10-26 09:30:00,19.79,19.8,19.74,19.77,2758500.0,13.1178,13.1245,13.0847,13.1046,2758500.0
2010-10-26 09:40:00,19.77,19.79,19.75,19.76,1635800.0,13.1046,13.1178,13.0913,13.0979,1635800.0
2010-10-26 09:50:00,19.76,19.78,19.73,19.78,2255200.0,13.0979,13.1112,13.0781,13.1112,2255200.0
2010-10-26 10:00:00,19.77,19.85,19.76,19.82,2546500.0,13.1046,13.1576,13.0979,13.1377,2546500.0
2010-10-26 10:10:00,19.83,19.91,19.82,19.9,1422100.0,13.1443,13.1974,13.1377,13.1907,1422100.0
2010-10-26 10:20:00,19.9,19.95,19.88,19.91,1984300.0,13.1907,13.2239,13.1775,13.1974,1984300.0
2010-10-26 10:30:00,19.92,19.96,19.91,19.92,896400.0,13.204,13.2305,13.1974,13.204,896400.0
2010-10-26 10:40:00,19.93,19.94,19.89,19.91,813000.0,13.2106,13.2173,13.1841,13.1974,813000.0
2010-10-26 10:50:00,19.92,19.98,19.91,19.98,1206600.0,13.204,13.2438,13.1974,13.2438,1206600.0
2010-10-26 11:00:00,19.97,19.99,19.9,19.92,1430500.0,13.2371,13.2504,13.1907,13.204,1430500.0
2010-10-26 11:10:00,19.93,19.97,19.9,19.97,1166300.0,13.2106,13.2371,13.1907,13.2371,1166300.0
2010-10-26 11:20:00,19.97,19.98,19.96,19.98,863700.0,13.2371,13.2438,13.2305,13.2438,863700.0
2010-10-26 11:30:00,19.97,19.97,19.94,19.96,672600.0,13.2371,13.2371,13.2173,13.2305,672600.0
2010-10-26 11:40:00,19.97,19.98,19.94,19.98,595100.0,13.2371,13.2438,13.2173,13.2438,595100.0
2010-10-26 11:50:00,19.98,19.98,19.95,19.97,366900.0,13.2438,13.2438,13.2239,13.2371,366900.0
2010-10-26 12:00:00,19.97,19.97,19.93,19.95,579300.0,13.2371,13.2371,13.2106,13.2239,579300.0
2010-10-26 12:10:00,19.95,19.98,19.94,19.96,508400.0,13.2239,13.2438,13.2173,13.2305,508400.0
2010-10-26 12:20:00,19.97,19.97,19.94,19.94,316500.0,13.2371,13.2371,13.2173,13.2173,316500.0
2010-10-26 12:30:00,19.94,19.98,19.94,19.97,496600.0,13.2173,13.2438,13.2173,13.2371,496600.0
2010-10-26 12:40:00,19.97,19.98,19.93,19.94,881800.0,13.2371,13.2438,13.2106,13.2173,881800.0
2010-10-26 12:50:00,19.94,19.96,19.94,19.96,523300.0,13.2173,13.2305,13.2173,13.2305,523300.0
2010-10-26 13:00:00,19.96,19.97,19.94,19.96,430000.0,13.2305,13.2371,13.2173,13.2305,430000.0
2010-10-26 13:10:00,19.97,19.98,19.95,19.98,544500.0,13.2371,13.2438,13.2239,13.2438,544500.0
2010-10-26 13:20:00,19.98,19.98,19.93,19.93,320400.0,13.2438,13.2438,13.2106,13.2106,320400.0
2010-10-26 13:30:00,19.93,19.95,19.93,19.94,199300.0,13.2106,13.2239,13.2106,13.2173,199300.0
2010-10-26 13:40:00,19.94,19.97,19.93,19.96,1189800.0,13.2173,13.2371,13.2106,13.2305,1189800.0
2010-10-26 13:50:00,19.96,19.97,19.94,19.94,1733300.0,13.2305,13.2371,13.2173,13.2173,1733300.0
2010-10-26 14:00:00,19.94,19.97,19.94,19.95,1834100.0,13.2173,13.2371,13.2173,13.2239,1834100.0
2010-10-26 14:10:00,19.95,19.99,19.94,19.98,1838200.0,13.2239,13.2504,13.2173,13.2438,1838200.0
2010-10-26 14:20:00,19.97,20.04,19.96,20.03,2721600.0,13.2371,13.2835,13.2305,13.2769,2721600.0
2010-10-26 14:30:00,20.03,20.09,20.02,20.06,3664300.0,13.2769,13.3167,13.2703,13.2968,3664300.0
2010-10-26 14:40:00,20.06,20.09,20.05,20.08,2604200.0,13.2968,13.3167,13.2902,13.3101,2604200.0
2010-10-26 14:50:00,20.09,20.1,19.96,20.04,1223800.0,13.3167,13.3233,13.2305,13.2835,1223800.0
2010-10-26 15:00:00,20.04,20.08,20.04,20.07,993800.0,13.2835,13.3101,13.2835,13.3034,993800.0
2010-10-26 15:10:00,20.08,20.09,20.04,20.06,1177800.0,13.3101,13.3167,13.2835,13.2968,1177800.0
2010-10-26 15:20:00,20.07,20.09,20.04,20.08,1465600.0,13.3034,13.3167,13.2835,13.3101,1465600.0
2010-10-26 15:30:00,20.07,20.11,20.06,20.08,1706200.0,13.3034,13.3299,13.2968,13.3101,1706200.0
2010-10-26 15:40:00,20.08,20.09,20.04,20.08,1666900.0,13.3101,13.3167,13.2835,13.3101,1666900.0
2010-10-26 15:50:00,20.08,20.08,20.03,20.04,4440500.0,13.3101,13.3101,13.2769,13.2835,4440500.0
2010-10-27 09:30:00,19.94,20.04,19.9,20.0,3677200.0,13.2173,13.2835,13.1907,13.257,3677200.0
2010-10-27 09:40:00,20.0,20.04,19.97,20.0,1712600.0,13.257,13.2835,13.2371,13.257,1712600.0
2010-10-27 09:50:00,20.0,20.08,19.99,20.06,1528300.0,13.257,13.3101,13.2504,13.2968,1528300.0
2010-10-27 10:00:00,20.04,20.08,19.96,19.98,2210700.0,13.2835,13.3101,13.2305,13.2438,2210700.0
2010-10-27 10:10:00,19.98,19.99,19.92,19.92,1365500.0,13.2438,13.2504,13.204,13.204,1365500.0
2010-10-27 10:20:00,19.93,19.94,19.85,19.88,1792800.0,13.2106,13.2173,13.1576,13.1775,1792800.0
2010-10-27 10:30:00,19.88,19.93,19.86,19.91,1174100.0,13.1775,13.2106,13.1642,13.1974,1174100.0
2010-10-27 10:40:00,19.91,19.93,19.87,19.88,1388200.0,13.1974,13.2106,13.1709,13.1775,1388200.0
2010-10-27 10:50:00,19.89,19.9,19.84,19.85,1708700.0,13.1841,13.1907,13.151,13.1576,1708700.0
2010-10-27 11:00:00,19.85,19.86,19.81,19.85,1494000.0,13.1576,13.1642,13.1311,13.1576,1494000.0
2010-10-27 11:10:00,19.85,19.86,19.82,19.84,837200.0,13.1576,13.1642,13.1377,13.151,837200.0
2010-10-27 11:20:00,19.85,19.86,19.83,19.84,563600.0,13.1576,13.1642,13.1443,13.151,563600.0
2010-10-27 11:30:00,19.84,19.89,19.84,19.88,1066200.0,13.151,13.1841,13.151,13.1775,1066200.0
2010-10-27 11:40:00,19.88,19.89,19.87,19.87,677300.0,13.1775,13.1841,13.1709,13.1709,677300.0
2010-10-27 11:50:00,19.88,19.88,19.85,19.87,488600.0,13.1775,13.1775,13.1576,13.1709,488600.0
2010-10-27 12:00:00,19.88,19.88,19.85,19.88,497300.0,13.1775,13.1775,13.1576,13.1775,497300.0
2010-10-27 12:10:00,19.88,19.89,19.86,19.87,449400.0,13.1775,13.1841,13.1642,13.1709,449400.0
2010-10-27 12:20:00,19.86,19.87,19.85,19.86,287100.0,13.1642,13.1709,13.1576,13.1642,287100.0
2010-10-27 12:30:00,19.86,19.88,19.85,19.86,506300.0,13.1642,13.1775,13.1576,13.1642,506300.0
2010-10-27 12:40:00,19.86,19.86,19.83,19.84,497700.0,13.1642,13.1642,13.1443,13.151,497700.0
2010-10-27 12:50:00,19.85,19.87,19.84,19.87,387100.0,13.1576,13.1709,13.151,13.1709,387100.0
2010-10-27 13:00:00,19.87,19.9,19.86,19.88,424100.0,13.1709,13.1907,13.1642,13.1775,424100.0
2010-10-27 13:10:00,19.89,19.89,19.83,19.83,555200.0,13.1841,13.1841,13.1443,13.1443,555200.0
2010-10-27 13:20:00,19.84,19.88,19.83,19.88,382700.0,13.151,13.1775,13.1443,13.1775,382700.0
2010-10-27 13:30:00,19.88,19.89,19.86,19.88,378700.0,13.1775,13.1841,13.1642,13.1775,378700.0
2010-10-27 13:40:00,19.88,19.92,19.87,19.92,484400.0,13.1775,13.204,13.1709,13.204,484400.0
2010-10-27 13:50:00,19.92,19.93,19.9,19.92,419800.0,13.204,13.2106,13.1907,13.204,419800.0
2010-10-27 14:00:00,19.93,19.98,19.92,19.97,826900.0,13.2106,13.2438,13.204,13.2371,826900.0
2010-10-27 14:10:00,19.97,19.98,19.95,19.95,666000.0,13.2371,13.2438,13.2239,13.2239,666000.0
2010-10-27 14:20:00,19.95,20.0,19.93,20.0,1113800.0,13.2239,13.257,13.2106,13.257,1113800.0
2010-10-27 14:30:00,20.0,20.05,19.99,20.04,1091100.0,13.257,13.2902,13.2504,13.2835,1091100.0
2010-10-27 14:40:00,20.05,20.1,20.04,20.09,1407900.0,13.2902,13.3233,13.2835,13.3167,1407900.0
2010-10-27 14:50:00,20.09,20.15,20.08,20.1,2578600.0,13.3167,13.3564,13.3101,13.3233,2578600.0
2010-10-27 15:00:00,20.09,20.12,20.07,20.12,893400.0,13.3167,13.3366,13.3034,13.3366,893400.0
2010-10-27 15:10:00,20.12,20.12,20.07,20.07,983600.0,13.3366,13.3366,13.3034,13.3034,983600.0
2010-10-27 15:20:00,20.07,20.12,20.05,20.08,1102500.0,13.3034,13.3366,13.2902,13.3101,1102500.0
2010-10-27 15:30:00,20.08,20.14,20.08,20.12,1194100.0,13.3101,13.3498,13.3101,13.3366,1194100.0
2010-10-27 15:40:00,20.13,20.15,20.11,20.13,2212900.0,13.3432,13.3564,13.3299,13.3432,2212900.0
2010-10-27 15:50:00,20.14,20.2,20.13,20.2,4584100.0,13.3498,13.3896,13.3432,13.3896,4584100.0
2010-10-28 09:30:00,20.29,20.32,20.22,20.27,2369000.0,13.4492,13.4691,13.4028,13.436,2369000.0
2010-10-28 09:40:00,20.27,20.28,20.21,20.22,1532500.0,13.436,13.4426,13.3962,13.4028,1532500.0
2010-10-28 09:50:00,20.21,20.25,20.18,20.18,1651000.0,13.3962,13.4227,13.3763,13.3763,1651000.0
2010-10-28 10:00:00,20.18,20.21,20.18,20.18,1231800.0,13.3763,13.3962,13.3763,13.3763,1231800.0
2010-10-28 10:10:00,20.18,20.19,20.11,20.13,2034200.0,13.3763,13.383,13.3299,13.3432,2034200.0
2010-10-28 10:20:00,20.13,20.14,20.05,20.06,1389200.0,13.3432,13.3498,13.2902,13.2968,1389200.0
2010-10-28 10:30:00,20.06,20.11,20.03,20.07,1218700.0,13.2968,13.3299,13.2769,13.3034,1218700.0
2010-10-28 10:40:00,20.08,20.09,20.02,20.07,1231600.0,13.3101,13.3167,13.2703,13.3034,1231600.0
2010-10-28 10:50:00,20.06,20.13,20.06,20.12,1024400.0,13.2968,13.3432,13.2968,13.3366,1024400.0
2010-10-28 11:00:00,20.11,20.18,20.09,20.18,1498000.0,13.3299,13.3763,13.3167,13.3763,1498000.0
2010-10-28 11:10:00,20.18,20.24,20.17,20.19,1608000.0,13.3763,13.4161,13.3697,13.383,1608000.0
2010-10-28 11:20:00,20.19,20.24,20.19,20.19,1293000.0,13.383,13.4161,13.383,13.383,1293000.0
2010-10-28 11:30:00,20.19,20.25,20.16,20.22,1633600.0,13.383,13.4227,13.3631,13.4028,1633600.0
2010-10-28 11:40:00,20.22,20.26,20.2,20.22,740700.0,13.4028,13.4294,13.3896,13.4028,740700.0
2010-10-28 11:50:00,20.21,20.23,20.16,20.16,859300.0,13.3962,13.4095,13.3631,13.3631,859300.0
2010-10-28 12:00:00,20.17,20.18,20.15,20.17,1650400.0,13.3697,13.3763,13.3564,13.3697,1650400.0
2010-10-28 12:10:00,20.18,20.18,20.16,20.17,747300.0,13.3763,13.3763,13.3631,13.3697,747300.0
2010-10-28 12:20:00,20.17,20.18,20.16,20.18,1178300.0,13.3697,13.3763,13.3631,13.3763,1178300.0
2010-10-28 12:30:00,20.17,20.18,20.16,20.17,642800.0,13.3697,13.3763,13.3631,13.3697,642800.0
2010-10-28 12:40:00,20.17,20.21,20.17,20.2,794400.0,13.3697,13.3962,13.3697,13.3896,794400.0
2010-10-28 12:50:00,20.2,20.26,20.2,20.25,1541500.0,13.3896,13.4294,13.3896,13.4227,1541500.0
2010-10-28 13:00:00,20.24,20.34,20.23,20.34,2014800.0,13.4161,13.4824,13.4095,13.4824,2014800.0
2010-10-28 13:10:00,20.33,20.4,20.32,20.33,2244900.0,13.4758,13.5222,13.4691,13.4758,2244900.0
2010-10-28 13:20:00,20.33,20.36,20.32,20.33,1323300.0,13.4758,13.4956,13.4691,13.4758,1323300.0
2010-10-28 13:30:00,20.33,20.39,20.33,20.36,1095900.0,13.4758,13.5155,13.4758,13.4956,1095900.0
2010-10-28 13:40:00,20.37,20.39,20.34,20.36,1532500.0,13.5023,13.5155,13.4824,13.4956,1532500.0
2010-10-28 13:50:00,20.36,20.38,20.34,20.36,1252700.0,13.4956,13.5089,13.4824,13.4956,1252700.0
2010-10-28 14:00:00,20.36,20.4,20.34,20.39,1770500.0,13.4956,13.5222,13.4824,13.5155,1770500.0
2010-10-28 14:10:00,20.38,20.41,20.38,20.4,1553000.0,13.5089,13.5288,13.5089,13.5222,1553000.0
2010-10-28 14:20:00,20.4,20.5,20.38,20.48,4049400.0,13.5222,13.5884,13.5089,13.5752,4049400.0
2010-10-28 14:30:00,20.48,20.53,20.46,20.48,3814100.0,13.5752,13.6083,13.5619,13.5752,3814100.0
2010-10-28 14:40:00,20.49,20.49,20.43,20.45,1637400.0,13.5818,13.5818,13.542,13.5553,1637400.0
2010-10-28 14:50:00,20.45,20.51,20.45,20.5,1504400.0,13.5553,13.5951,13.5553,13.5884,1504400.0
2010-10-28 15:00:00,20.49,20.51,20.47,20.5,2099600.0,13.5818,13.5951,13.5686,13.5884,2099600.0
2010-10-28 15:10:00,20.51,20.52,20.42,20.44,2066400.0,13.5951,13.6017,13.5354,13.5487,2066400.0
2010-10-28 15:20:00,20.44,20.45,20.39,20.42,1800700.0,13.5487,13.5553,13.5155,13.5354,1800700.0
2010-10-28 15:30:00,20.41,20.49,20.39,20.47,1897000.0,13.5288,13.5818,13.5155,13.5686,1897000.0
2010-10-28 15:40:00,20.48,20.53,20.47,20.53,3215100.0,13.5752,13.6083,13.5686,13.6083,3215100.0
2010-10-28 15:50:00,20.52,20.53,20.46,20.47,3752200.0,13.6017,13.6083,13.5619,13.5686,3752200.0
2010-10-29 09:30:00,20.44,20.47,20.37,20.41,2012200.0,13.5487,13.5686,13.5023,13.5288,2012200.0
2010-10-29 09:40:00,20.42,20.47,20.4,20.46,1173900.0,13.5354,13.5686,13.5222,13.5619,1173900.0
2010-10-29 09:50:00,20.46,20.47,20.33,20.36,1109900.0,13.5619,13.5686,13.4758,13.4956,1109900.0
2010-10-29 10:00:00,20.37,20.46,20.35,20.46,1439200.0,13.5023,13.5619,13.489,13.5619,1439200.0
2010-10-29 10:10:00,20.45,20.5,20.44,20.47,1382000.0,13.5553,13.5884,13.5487,13.5686,1382000.0
2010-10-29 10:20:00,20.46,20.47,20.43,20.44,1112100.0,13.5619,13.5686,13.542,13.5487,1112100.0
2010-10-29 10:30:00,20.44,20.47,20.43,20.45,923500.0,13.5487,13.5686,13.542,13.5553,923500.0
2010-10-29 10:40:00,20.45,20.5,20.45,20.48,1437900.0,13.5553,13.5884,13.5553,13.5752,1437900.0
2010-10-29 10:50:00,20.49,20.53,20.48,20.53,1072500.0,13.5818,13.6083,13.5752,13.6083,1072500.0
2010-10-29 11:00:00,20.53,20.54,20.52,20.54,807900.0,13.6083,13.615,13.6017,13.615,807900.0
2010-10-29 11:10:00,20.53,20.54,20.52,20.54,906400.0,13.6083,13.615,13.6017,13.615,906400.0
2010-10-29 11:20:00,20.54,20.56,20.53,20.55,972500.0,13.615,13.6282,13.6083,13.6216,972500.0
2010-10-29 11:30:00,20.54,20.56,20.44,20.47,1973800.0,13.615,13.6282,13.5487,13.5686,1973800.0
2010-10-29 11:40:00,20.47,20.49,20.41,20.43,1284400.0,13.5686,13.5818,13.5288,13.542,1284400.0
2010-10-29 11:50:00,20.42,20.43,20.38,20.41,1067700.0,13.5354,13.542,13.5089,13.5288,1067700.0
2010-10-29 12:00:00,20.41,20.42,20.39,20.41,648400.0,13.5288,13.5354,13.5155,13.5288,648400.0
2010-10-29 12:10:00,20.41,20.48,20.4,20.47,1064600.0,13.5288,13.5752,13.5222,13.5686,1064600.0
2010-10-29 12:20:00,20.47,20.47,20.44,20.46,472600.0,13.5686,13.5686,13.5487,13.5619,472600.0
2010-10-29 12:30:00,20.46,20.49,20.45,20.47,514100.0,13.5619,13.5818,13.5553,13.5686,514100.0
2010-10-29 12:40:00,20.47,20.49,20.45,20.45,465400.0,13.5686,13.5818,13.5553,13.5553,465400.0
2010-10-29 12:50:00,20.45,20.49,20.44,20.48,516800.0,13.5553,13.5818,13.5487,13.5752,516800.0
2010-10-29 13:00:00,20.49,20.51,20.47,20.5,1130200.0,13.5818,13.5951,13.5686,13.5884,1130200.0
2010-10-29 13:10:00,20.5,20.5,20.46,20.47,659500.0,13.5884,13.5884,13.5619,13.5686,659500.0
2010-10-29 13:20:00,20.47,20.51,20.47,20.51,501600.0,13.5686,13.5951,13.5686,13.5951,501600.0
2010-10-29 13:30:00,20.5,20.52,20.48,20.48,643400.0,13.5884,13.6017,13.5752,13.5752,643400.0
2010-10-29 13:40:00,20.48,20.49,20.44,20.47,2332600.0,13.5752,13.5818,13.5487,13.5686,2332600.0
2010-10-29 13:50:00,20.46,20.56,20.46,20.54,1756500.0,13.5619,13.6282,13.5619,13.615,1756500.0
2010-10-29 14:00:00,20.55,20.56,20.51,20.52,954300.0,13.6216,13.6282,13.5951,13.6017,954300.0
2010-10-29 14:10:00,20.52,20.55,20.46,20.46,1355800.0,13.6017,13.6216,13.5619,13.5619,1355800.0
2010-10-29 14:20:00,20.46,20.5,20.46,20.48,888200.0,13.5619,13.5884,13.5619,13.5752,888200.0
2010-10-29 14:30:00,20.49,20.49,20.48,20.48,450900.0,13.5818,13.5818,13.5752,13.5752,450900.0
2010-10-29 14:40:00,20.49,20.49,20.44,20.45,704800.0,13.5818,13.5818,13.5487,13.5553,704800.0
2010-10-29 14:50:00,20.45,20.46,20.41,20.42,1183400.0,13.5553,13.5619,13.5288,13.5354,1183400.0
2010-10-29 15:00:00,20.42,20.44,20.4,20.4,1049800.0,13.5354,13.5487,13.5222,13.5222,1049800.0
2010-10-29 15:10:00,20.41,20.41,20.36,20.36,1450300.0,13.5288,13.5288,13.4956,13.4956,1450300.0
2010-10-29 15:20:00,20.37,20.41,20.36,20.4,1739800.0,13.5023,13.5288,13.4956,13.5222,1739800.0
2010-10-29 15:30:00,20.41,20.44,20.4,20.43,1797700.0,13.5288,13.5487,13.5222,13.542,1797700.0
2010-10-29 15:40:00,20.44,20.44,20.36,20.36,1798700.0,13.5487,13.5487,13.4956,13.4956,1798700.0
2010-10-29 15:50:00,20.37,20.37,20.01,20.01,7920700.0,13.5023,13.5023,13.2637,13.2637,7920700.0
2010-11-01 09:30:00,20.35,20.57,20.34,20.56,4240900.0,13.489,13.6348,13.4824,13.6282,4240900.0
2010-11-01 09:40:00,20.55,20.65,20.55,20.6,2598800.0,13.6216,13.6879,13.6216,13.6547,2598800.0
2010-11-01 09:50:00,20.6,20.61,20.55,20.58,1279500.0,13.6547,13.6614,13.6216,13.6415,1279500.0
2010-11-01 10:00:00,20.58,20.67,20.58,20.62,2496200.0,13.6415,13.7011,13.6415,13.668,2496200.0
2010-11-01 10:10:00,20.62,20.64,20.6,20.61,1077800.0,13.668,13.6812,13.6547,13.6614,1077800.0
2010-11-01 10:20:00,20.61,20.62,20.57,20.58,1295000.0,13.6614,13.668,13.6348,13.6415,1295000.0
2010-11-01 10:30:00,20.58,20.59,20.53,20.54,1345200.0,13.6415,13.6481,13.6083,13.615,1345200.0
2010-11-01 10:40:00,20.54,20.58,20.52,20.57,1012500.0,13.615,13.6415,13.6017,13.6348,1012500.0
2010-11-01 10:50:00,20.57,20.58,20.47,20.5,1258000.0,13.6348,13.6415,13.5686,13.5884,1258000.0
2010-11-01 11:00:00,20.5,20.51,20.42,20.44,1458500.0,13.5884,13.5951,13.5354,13.5487,1458500.0
2010-11-01 11:10:00,20.44,20.46,20.4,20.44,1385200.0,13.5487,13.5619,13.5222,13.5487,1385200.0
2010-11-01 11:20:00,20.44,20.45,20.4,20.42,1105300.0,13.5487,13.5553,13.5222,13.5354,1105300.0
2010-11-01 11:30:00,20.41,20.45,20.39,20.45,1294800.0,13.5288,13.5553,13.5155,13.5553,1294800.0
2010-11-01 11:40:00,20.45,20.48,20.44,20.48,678500.0,13.5553,13.5752,13.5487,13.5752,678500.0
2010-11-01 11:50:00,20.48,20.48,20.45,20.48,611400.0,13.5752,13.5752,13.5553,13.5752,611400.0
2010-11-01 12:00:00,20.47,20.52,20.46,20.46,1259100.0,13.5686,13.6017,13.5619,13.5619,1259100.0
2010-11-01 12:10:00,20.47,20.47,20.44,20.47,670000.0,13.5686,13.5686,13.5487,13.5686,670000.0
2010-11-01 12:20:00,20.46,20.48,20.45,20.48,394800.0,13.5619,13.5752,13.5553,13.5752,394800.0
2010-11-01 12:30:00,20.47,20.48,20.47,20.48,186000.0,13.5686,13.5752,13.5686,13.5752,186000.0
2010-11-01 12:40:00,20.48,20.49,20.45,20.45,604400.0,13.5752,13.5818,13.5553,13.5553,604400.0
2010-11-01 12:50:00,20.46,20.46,20.43,20.44,370600.0,13.5619,13.5619,13.542,13.5487,370600.0
2010-11-01 13:00:00,20.44,20.47,20.41,20.46,811900.0,13.5487,13.5686,13.5288,13.5619,811900.0
2010-11-01 13:10:00,20.46,20.49,20.42,20.48,1347200.0,13.5619,13.5818,13.5354,13.5752,1347200.0
2010-11-01 13:20:00,20.47,20.48,20.45,20.48,400600.0,13.5686,13.5752,13.5553,13.5752,400600.0
2010-11-01 13:30:00,20.48,20.5,20.46,20.5,633400.0,13.5752,13.5884,13.5619,13.5884,633400.0
2010-11-01 13:40:00,20.49,20.52,20.49,20.51,443300.0,13.5818,13.6017,13.5818,13.5951,443300.0
2010-11-01 13:50:00,20.52,20.53,20.51,20.51,669700.0,13.6017,13.6083,13.5951,13.5951,669700.0
2010-11-01 14:00:00,20.52,20.52,20.51,20.51,257600.0,13.6017,13.6017,13.5951,13.5951,257600.0
2010-11-01 14:10:00,20.51,20.53,20.5,20.52,988200.0,13.5951,13.6083,13.5884,13.6017,988200.0
2010-11-01 14:20:00,20.52,20.55,20.52,20.55,1172000.0,13.6017,13.6216,13.6017,13.6216,1172000.0
2010-11-01 14:30:00,20.55,20.55,20.5,20.51,990000.0,13.6216,13.6216,13.5884,13.5951,990000.0
2010-11-01 14:40:00,20.51,20.51,20.49,20.5,959400.0,13.5951,13.5951,13.5818,13.5884,959400.0
2010-11-01 14:50:00,20.5,20.51,20.48,20.5,1089500.0,13.5884,13.5951,13.5752,13.5884,1089500.0
2010-11-01 15:00:00,20.51,20.51,20.43,20.45,1838900.0,13.5951,13.5951,13.542,13.5553,1838900.0
2010-11-01 15:10:00,20.44,20.49,20.44,20.49,2236800.0,13.5487,13.5818,13.5487,13.5818,2236800.0
2010-11-01 15:20:00,20.48,20.55,20.48,20.53,1093400.0,13.5752,13.6216,13.5752,13.6083,1093400.0
2010-11-01 15:30:00,20.53,20.55,20.51,20.51,1257600.0,13.6083,13.6216,13.5951,13.5951,1257600.0
2010-11-01 15:40:00,20.51,20.56,20.51,20.56,1320700.0,13.5951,13.6282,13.5951,13.6282,1320700.0
2010-11-01 15:50:00,20.56,20.58,20.55,20.56,2937100.0,13.6282,13.6415,13.6216,13.6282,2937100.0
2010-11-02 09:30:00,20.64,20.68,20.6,20.64,2826000.0,13.6812,13.7078,13.6547,13.6812,2826000.0
2010-11-02 09:40:00,20.63,20.69,20.63,20.65,1829900.0,13.6746,13.7144,13.6746,13.6879,1829900.0
2010-11-02 09:50:00,20.65,20.68,20.61,20.64,2390700.0,13.6879,13.7078,13.6614,13.6812,2390700.0
2010-11-02 10:00:00,20.65,20.65,20.61,20.64,1446400.0,13.6879,13.6879,13.6614,13.6812,1446400.0
2010-11-02 10:10:00,20.64,20.64,20.56,20.57,1688900.0,13.6812,13.6812,13.6282,13.6348,1688900.0
2010-11-02 10:20:00,20.57,20.6,20.54,20.55,1233100.0,13.6348,13.6547,13.615,13.6216,1233100.0
2010-11-02 10:30:00,20.56,20.57,20.51,20.52,809400.0,13.6282,13.6348,13.5951,13.6017,809400.0
2010-11-02 10:40:00,20.52,20.53,20.51,20.52,924100.0,13.6017,13.6083,13.5951,13.6017,924100.0
2010-11-02 10:50:00,20.52,20.53,20.5,20.52,950100.0,13.6017,13.6083,13.5884,13.6017,950100.0
2010-11-02 11:00:00,20.52,20.55,20.51,20.54,1137800.0,13.6017,13.6216,13.5951,13.615,1137800.0
2010-11-02 11:10:00,20.54,20.56,20.52,20.53,804800.0,13.615,13.6282,13.6017,13.6083,804800.0
2010-11-02 11:20:00,20.53,20.54,20.5,20.51,835300.0,13.6083,13.615,13.5884,13.5951,835300.0
2010-11-02 11:30:00,20.5,20.51,20.48,20.48,793600.0,13.5884,13.5951,13.5752,13.5752,793600.0
2010-11-02 11:40:00,20.49,20.49,20.42,20.42,1446300.0,13.5818,13.5818,13.5354,13.5354,1446300.0
2010-11-02 11:50:00,20.42,20.43,20.41,20.43,936200.0,13.5354,13.542,13.5288,13.542,936200.0
2010-11-02 12:00:00,20.42,20.47,20.42,20.47,1237900.0,13.5354,13.5686,13.5354,13.5686,1237900.0
2010-11-02 12:10:00,20.47,20.47,20.45,20.45,838600.0,13.5686,13.5686,13.5553,13.5553,838600.0
2010-11-02 12:20:00,20.45,20.46,20.42,20.43,762700.0,13.5553,13.5619,13.5354,13.542,762700.0
2010-11-02 12:30:00,20.43,20.45,20.42,20.45,474700.0,13.542,13.5553,13.5354,13.5553,474700.0
2010-11-02 12:40:00,20.45,20.5,20.44,20.5,897400.0,13.5553,13.5884,13.5487,13.5884,897400.0
2010-11-02 12:50:00,20.49,20.51,20.47,20.48,949200.0,13.5818,13.5951,13.5686,13.5752,949200.0
2010-11-02 13:00:00,20.47,20.5,20.47,20.48,493100.0,13.5686,13.5884,13.5686,13.5752,493100.0
2010-11-02 13:10:00,20.49,20.49,20.45,20.46,741800.0,13.5818,13.5818,13.5553,13.5619,741800.0
2010-11-02 13:20:00,20.45,20.46,20.44,20.45,541000.0,13.5553,13.5619,13.5487,13.5553,541000.0
2010-11-02 13:30:00,20.45,20.46,20.44,20.44,505000.0,13.5553,13.5619,13.5487,13.5487,505000.0
2010-11-02 13:40:00,20.45,20.5,20.44,20.47,1584400.0,13.5553,13.5884,13.5487,13.5686,1584400.0
2010-11-02 13:50:00,20.47,20.5,20.46,20.47,1489800.0,13.5686,13.5884,13.5619,13.5686,1489800.0
2010-11-02 14:00:00,20.48,20.5,20.46,20.46,996600.0,13.5752,13.5884,13.5619,13.5619,996600.0
2010-11-02 14:10:00,20.46,20.47,20.42,20.42,972600.0,13.5619,13.5686,13.5354,13.5354,972600.0
2010-11-02 14:20:00,20.42,20.44,20.41,20.42,1455200.0,13.5354,13.5487,13.5288,13.5354,1455200.0
2010-11-02 14:30:00,20.43,20.44,20.41,20.42,709400.0,13.542,13.5487,13.5288,13.5354,709400.0
2010-11-02 14:40:00,20.41,20.42,20.36,20.36,1515600.0,13.5288,13.5354,13.4956,13.4956,1515600.0
2010-11-02 14:50:00,20.36,20.39,20.35,20.35,1226900.0,13.4956,13.5155,13.489,13.489,1226900.0
2010-11-02 15:00:00,20.36,20.39,20.35,20.38,1105800.0,13.4956,13.5155,13.489,13.5089,1105800.0
2010-11-02 15:10:00,20.38,20.38,20.32,20.35,2792500.0,13.5089,13.5089,13.4691,13.489,2792500.0
2010-11-02 15:20:00,20.35,20.35,20.3,20.32,2228100.0,13.489,13.489,13.4559,13.4691,2228100.0
2010-11-02 15:30:00,20.32,20.36,20.29,20.36,3016700.0,13.4691,13.4956,13.4492,13.4956,3016700.0
2010-11-02 15:40:00,20.35,20.38,20.33,20.34,2617300.0,13.489,13.5089,13.4758,13.4824,2617300.0
2010-11-02 15:50:00,20.34,20.45,20.32,20.36,6017600.0,13.4824,13.5553,13.4691,13.4956,6017600.0
2010-11-03 09:30:00,20.32,20.4,20.29,20.4,4166600.0,13.5727,13.6262,13.5527,13.6262,4166600.0
2010-11-03 09:40:00,20.39,20.42,20.3,20.36,1792900.0,13.6195,13.6395,13.5594,13.5994,1792900.0
2010-11-03 09:50:00,20.36,20.39,20.33,20.38,1313100.0,13.5994,13.6195,13.5794,13.6128,1313100.0
2010-11-03 10:00:00,20.38,20.41,20.36,20.36,1636900.0,13.6128,13.6328,13.5994,13.5994,1636900.0
2010-11-03 10:10:00,20.36,20.39,20.34,20.36,1717200.0,13.5994,13.6195,13.5861,13.5994,1717200.0
2010-11-03 10:20:00,20.36,20.37,20.35,20.35,684300.0,13.5994,13.6061,13.5928,13.5928,684300.0
2010-11-03 10:30:00,20.36,20.39,20.35,20.36,610700.0,13.5994,13.6195,13.5928,13.5994,610700.0
2010-11-03 10:40:00,20.36,20.37,20.33,20.33,813800.0,13.5994,13.6061,13.5794,13.5794,813800.0
2010-11-03 10:50:00,20.33,20.36,20.32,20.33,753900.0,13.5794,13.5994,13.5727,13.5794,753900.0
2010-11-03 11:00:00,20.33,20.34,20.32,20.33,446600.0,13.5794,13.5861,13.5727,13.5794,446600.0
2010-11-03 11:10:00,20.33,20.36,20.3,20.34,1352200.0,13.5794,13.5994,13.5594,13.5861,1352200.0
2010-11-03 11:20:00,20.35,20.36,20.31,20.33,1087000.0,13.5928,13.5994,13.566,13.5794,1087000.0
2010-11-03 11:30:00,20.32,20.37,20.32,20.36,1386300.0,13.5727,13.6061,13.5727,13.5994,1386300.0
2010-11-03 11:40:00,20.37,20.37,20.33,20.33,567600.0,13.6061,13.6061,13.5794,13.5794,567600.0
2010-11-03 11:50:00,20.33,20.35,20.33,20.34,370100.0,13.5794,13.5928,13.5794,13.5861,370100.0
2010-11-03 12:00:00,20.35,20.35,20.3,20.34,789400.0,13.5928,13.5928,13.5594,13.5861,789400.0
2010-11-03 12:10:00,20.34,20.35,20.33,20.35,225300.0,13.5861,13.5928,13.5794,13.5928,225300.0
2010-11-03 12:20:00,20.34,20.35,20.32,20.34,441300.0,13.5861,13.5928,13.5727,13.5861,441300.0
2010-11-03 12:30:00,20.34,20.34,20.32,20.32,271800.0,13.5861,13.5861,13.5727,13.5727,271800.0
2010-11-03 12:40:00,20.33,20.34,20.3,20.3,474400.0,13.5794,13.5861,13.5594,13.5594,474400.0
2010-11-03 12:50:00,20.31,20.33,20.3,20.32,437900.0,13.566,13.5794,13.5594,13.5727,437900.0
2010-11-03 13:00:00,20.32,20.35,20.31,20.33,659900.0,13.5727,13.5928,13.566,13.5794,659900.0
2010-11-03 13:10:00,20.33,20.35,20.32,20.33,667400.0,13.5794,13.5928,13.5727,13.5794,667400.0
2010-11-03 13:20:00,20.33,20.37,20.33,20.36,742700.0,13.5794,13.6061,13.5794,13.5994,742700.0
2010-11-03 13:30:00,20.35,20.38,20.33,20.35,550200.0,13.5928,13.6128,13.5794,13.5928,550200.0
2010-11-03 13:40:00,20.35,20.36,20.33,20.36,234100.0,13.5928,13.5994,13.5794,13.5994,234100.0
2010-11-03 13:50:00,20.36,20.36,20.35,20.36,151700.0,13.5994,13.5994,13.5928,13.5994,151700.0
2010-11-03 14:00:00,20.36,20.39,20.33,20.35,1054400.0,13.5994,13.6195,13.5794,13.5928,1054400.0
2010-11-03 14:10:00,20.36,20.45,20.26,20.39,3287200.0,13.5994,13.6596,13.5326,13.6195,3287200.0
2010-11-03 14:20:00,20.39,20.45,20.25,20.29,3162000.0,13.6195,13.6596,13.526,13.5527,3162000.0
2010-11-03 14:30:00,20.29,20.41,20.22,20.41,2517600.0,13.5527,13.6328,13.5059,13.6328,2517600.0
2010-11-03 14:40:00,20.4,20.45,20.37,20.43,1731900.0,13.6262,13.6596,13.6061,13.6462,1731900.0
2010-11-03 14:50:00,20.43,20.49,20.42,20.48,2784100.0,13.6462,13.6863,13.6395,13.6796,2784100.0
2010-11-03 15:00:00,20.48,20.52,20.46,20.48,2015600.0,13.6796,13.7063,13.6662,13.6796,2015600.0
2010-11-03 15:10:00,20.48,20.5,20.46,20.47,1023900.0,13.6796,13.6929,13.6662,13.6729,1023900.0
2010-11-03 15:20:00,20.48,20.48,20.43,20.45,2125500.0,13.6796,13.6796,13.6462,13.6596,2125500.0
2010-11-03 15:30:00,20.45,20.46,20.42,20.43,1239700.0,13.6596,13.6662,13.6395,13.6462,1239700.0
2010-11-03 15:40:00,20.43,20.44,20.41,20.43,1548600.0,13.6462,13.6529,13.6328,13.6462,1548600.0
2010-11-03 15:50:00,20.43,20.48,20.43,20.48,3753900.0,13.6462,13.6796,13.6462,13.6796,3753900.0
2010-11-04 09:30:00,20.67,20.68,20.56,20.57,2911600.0,13.8065,13.8132,13.733,13.7397,2911600.0
2010-11-04 09:40:00,20.58,20.65,20.57,20.65,2442300.0,13.7464,13.7931,13.7397,13.7931,2442300.0
2010-11-04 09:50:00,20.64,20.67,20.64,20.64,1049800.0,13.7865,13.8065,13.7865,13.7865,1049800.0
2010-11-04 10:00:00,20.65,20.66,20.6,20.63,1490200.0,13.7931,13.7998,13.7597,13.7798,1490200.0
2010-11-04 10:10:00,20.62,20.64,20.6,20.64,914100.0,13.7731,13.7865,13.7597,13.7865,914100.0
2010-11-04 10:20:00,20.63,20.7,20.63,20.68,1347000.0,13.7798,13.8265,13.7798,13.8132,1347000.0
2010-11-04 10:30:00,20.68,20.74,20.67,20.71,1721200.0,13.8132,13.8533,13.8065,13.8332,1721200.0
2010-11-04 10:40:00,20.71,20.72,20.66,20.68,810200.0,13.8332,13.8399,13.7998,13.8132,810200.0
2010-11-04 10:50:00,20.68,20.73,20.65,20.72,1340700.0,13.8132,13.8466,13.7931,13.8399,1340700.0
2010-11-04 11:00:00,20.73,20.75,20.72,20.73,1502900.0,13.8466,13.8599,13.8399,13.8466,1502900.0
2010-11-04 11:10:00,20.73,20.74,20.71,20.72,1363100.0,13.8466,13.8533,13.8332,13.8399,1363100.0
2010-11-04 11:20:00,20.73,20.74,20.7,20.72,916400.0,13.8466,13.8533,13.8265,13.8399,916400.0
2010-11-04 11:30:00,20.71,20.74,20.71,20.72,862300.0,13.8332,13.8533,13.8332,13.8399,862300.0
2010-11-04 11:40:00,20.72,20.76,20.71,20.75,1082500.0,13.8399,13.8666,13.8332,13.8599,1082500.0
2010-11-04 11:50:00,20.76,20.76,20.72,20.72,714400.0,13.8666,13.8666,13.8399,13.8399,714400.0
2010-11-04 12:00:00,20.73,20.73,20.7,20.72,734200.0,13.8466,13.8466,13.8265,13.8399,734200.0
2010-11-04 12:10:00,20.72,20.76,20.71,20.75,1003400.0,13.8399,13.8666,13.8332,13.8599,1003400.0
2010-11-04 12:20:00,20.75,20.77,20.74,20.75,977200.0,13.8599,13.8733,13.8533,13.8599,977200.0
2010-11-04 12:30:00,20.75,20.8,20.75,20.78,1013600.0,13.8599,13.8933,13.8599,13.88,1013600.0
2010-11-04 12:40:00,20.79,20.81,20.78,20.8,1548700.0,13.8867,13.9,13.88,13.8933,1548700.0
2010-11-04 12:50:00,20.81,20.85,20.8,20.84,796000.0,13.9,13.9267,13.8933,13.9201,796000.0
2010-11-04 13:00:00,20.85,20.87,20.82,20.86,1454700.0,13.9267,13.9401,13.9067,13.9334,1454700.0
2010-11-04 13:10:00,20.86,20.88,20.84,20.84,1308900.0,13.9334,13.9468,13.9201,13.9201,1308900.0
2010-11-04 13:20:00,20.84,20.88,20.83,20.88,598800.0,13.9201,13.9468,13.9134,13.9468,598800.0
2010-11-04 13:30:00,20.88,20.88,20.8,20.83,1399400.0,13.9468,13.9468,13.8933,13.9134,1399400.0
2010-11-04 13:40:00,20.83,20.85,20.82,20.84,654000.0,13.9134,13.9267,13.9067,13.9201,654000.0
2010-11-04 13:50:00,20.84,20.88,20.83,20.86,1041800.0,13.9201,13.9468,13.9134,13.9334,1041800.0
2010-11-04 14:00:00,20.86,20.89,20.84,20.84,1534400.0,13.9334,13.9534,13.9201,13.9201,1534400.0
2010-11-04 14:10:00,20.84,20.89,20.84,20.89,1108800.0,13.9201,13.9534,13.9201,13.9534,1108800.0
2010-11-04 14:20:00,20.89,20.91,20.88,20.88,1361800.0,13.9534,13.9668,13.9468,13.9468,1361800.0
2010-11-04 14:30:00,20.89,20.92,20.88,20.91,1207300.0,13.9534,13.9735,13.9468,13.9668,1207300.0
2010-11-04 14:40:00,20.91,20.96,20.9,20.95,2643000.0,13.9668,14.0002,13.9601,13.9935,2643000.0
2010-11-04 14:50:00,20.95,20.97,20.94,20.97,1549700.0,13.9935,14.0069,13.9868,14.0069,1549700.0
2010-11-04 15:00:00,20.96,20.99,20.96,20.98,1710500.0,14.0002,14.0202,14.0002,14.0136,1710500.0
2010-11-04 15:10:00,20.98,20.99,20.96,20.96,1228300.0,14.0136,14.0202,14.0002,14.0002,1228300.0
2010-11-04 15:20:00,20.96,21.0,20.95,21.0,1947400.0,14.0002,14.0269,13.9935,14.0269,1947400.0
2010-11-04 15:30:00,21.0,21.02,20.99,21.01,2849200.0,14.0269,14.0403,14.0202,14.0336,2849200.0
2010-11-04 15:40:00,21.01,21.02,20.93,20.93,3686700.0,14.0336,14.0403,13.9802,13.9802,3686700.0
2010-11-04 15:50:00,20.93,20.97,20.93,20.96,5635100.0,13.9802,14.0069,13.9802,14.0002,5635100.0
2010-11-05 09:30:00,20.99,21.13,20.97,21.12,2734400.0,14.0202,14.1138,14.0069,14.1071,2734400.0
2010-11-05 09:40:00,21.12,21.17,21.06,21.07,2498100.0,14.1071,14.1405,14.067,14.0737,2498100.0
2010-11-05 09:50:00,21.07,21.09,21.04,21.05,1281600.0,14.0737,14.087,14.0536,14.0603,1281600.0
2010-11-05 10:00:00,21.05,21.12,21.02,21.12,2271800.0,14.0603,14.1071,14.0403,14.1071,2271800.0
2010-11-05 10:10:00,21.11,21.16,21.11,21.13,1145200.0,14.1004,14.1338,14.1004,14.1138,1145200.0
2010-11-05 10:20:00,21.13,21.14,21.08,21.1,1556100.0,14.1138,14.1204,14.0804,14.0937,1556100.0
2010-11-05 10:30:00,21.09,21.15,21.09,21.12,1010000.0,14.087,14.1271,14.087,14.1071,1010000.0
2010-11-05 10:40:00,21.13,21.2,21.12,21.2,1448300.0,14.1138,14.1605,14.1071,14.1605,1448300.0
2010-11-05 10:50:00,21.19,21.25,21.19,21.24,1722900.0,14.1538,14.1939,14.1538,14.1872,1722900.0
2010-11-05 11:00:00,21.24,21.26,21.22,21.25,1474000.0,14.1872,14.2006,14.1739,14.1939,1474000.0
2010-11-05 11:10:00,21.25,21.28,21.23,21.27,1442500.0,14.1939,14.2139,14.1806,14.2073,1442500.0
2010-11-05 11:20:00,21.28,21.29,21.27,21.28,892900.0,14.2139,14.2206,14.2073,14.2139,892900.0
2010-11-05 11:30:00,21.27,21.28,21.22,21.22,1216600.0,14.2073,14.2139,14.1739,14.1739,1216600.0
2010-11-05 11:40:00,21.22,21.23,21.16,21.19,1442800.0,14.1739,14.1806,14.1338,14.1538,1442800.0
2010-11-05 11:50:00,21.19,21.2,21.12,21.14,1345700.0,14.1538,14.1605,14.1071,14.1204,1345700.0
2010-11-05 12:00:00,21.14,21.18,21.12,21.17,1399700.0,14.1204,14.1472,14.1071,14.1405,1399700.0
2010-11-05 12:10:00,21.17,21.18,21.15,21.18,1153500.0,14.1405,14.1472,14.1271,14.1472,1153500.0
2010-11-05 12:20:00,21.17,21.19,21.17,21.18,1007100.0,14.1405,14.1538,14.1405,14.1472,1007100.0
2010-11-05 12:30:00,21.17,21.23,21.17,21.2,1358100.0,14.1405,14.1806,14.1405,14.1605,1358100.0
2010-11-05 12:40:00,21.2,21.22,21.19,21.19,437700.0,14.1605,14.1739,14.1538,14.1538,437700.0
2010-11-05 12:50:00,21.19,21.21,21.17,21.18,534800.0,14.1538,14.1672,14.1405,14.1472,534800.0
2010-11-05 13:00:00,21.19,21.21,21.18,21.2,475800.0,14.1538,14.1672,14.1472,14.1605,475800.0
2010-11-05 13:10:00,21.2,21.23,21.2,21.23,623000.0,14.1605,14.1806,14.1605,14.1806,623000.0
2010-11-05 13:20:00,21.22,21.23,21.22,21.22,435000.0,14.1739,14.1806,14.1739,14.1739,435000.0
2010-11-05 13:30:00,21.22,21.23,21.19,21.19,582300.0,14.1739,14.1806,14.1538,14.1538,582300.0
2010-11-05 13:40:00,21.2,21.2,21.17,21.18,1202300.0,14.1605,14.1605,14.1405,14.1472,1202300.0
2010-11-05 13:50:00,21.19,21.2,21.18,21.18,429400.0,14.1538,14.1605,14.1472,14.1472,429400.0
2010-11-05 14:00:00,21.19,21.19,21.14,21.18,985800.0,14.1538,14.1538,14.1204,14.1472,985800.0
2010-11-05 14:10:00,21.17,21.18,21.11,21.11,900500.0,14.1405,14.1472,14.1004,14.1004,900500.0
2010-11-05 14:20:00,21.11,21.14,21.09,21.1,1491600.0,14.1004,14.1204,14.087,14.0937,1491600.0
2010-11-05 14:30:00,21.1,21.2,21.1,21.18,1510500.0,14.0937,14.1605,14.0937,14.1472,1510500.0
2010-11-05 14:40:00,21.18,21.22,21.16,21.22,1611500.0,14.1472,14.1739,14.1338,14.1739,1611500.0
2010-11-05 14:50:00,21.21,21.23,21.18,21.19,1107800.0,14.1672,14.1806,14.1472,14.1538,1107800.0
2010-11-05 15:00:00,21.19,21.21,21.18,21.21,657700.0,14.1538,14.1672,14.1472,14.1672,657700.0
2010-11-05 15:10:00,21.21,21.21,21.17,21.19,1812100.0,14.1672,14.1672,14.1405,14.1538,1812100.0
2010-11-05 15:20:00,21.19,21.21,21.16,21.21,1137100.0,14.1538,14.1672,14.1338,14.1672,1137100.0
2010-11-05 15:30:00,21.2,21.21,21.17,21.18,991100.0,14.1605,14.1672,14.1405,14.1472,991100.0
2010-11-05 15:40:00,21.17,21.23,21.16,21.23,1696200.0,14.1405,14.1806,14.1338,14.1806,1696200.0
2010-11-05 15:50:00,21.23,21.26,21.2,21.22,4420400.0,14.1806,14.2006,14.1605,14.1739,4420400.0
2010-11-08 09:30:00,21.37,21.38,21.24,21.27,3964200.0,14.2741,14.2807,14.1872,14.2073,3964200.0
2010-11-08 09:40:00,21.27,21.36,21.27,21.33,2544600.0,14.2073,14.2674,14.2073,14.2473,2544600.0
2010-11-08 09:50:00,21.32,21.45,21.3,21.43,2832100.0,14.2407,14.3275,14.2273,14.3141,2832100.0
2010-11-08 10:00:00,21.43,21.48,21.42,21.46,2579100.0,14.3141,14.3475,14.3075,14.3342,2579100.0
2010-11-08 10:10:00,21.46,21.49,21.41,21.48,2230300.0,14.3342,14.3542,14.3008,14.3475,2230300.0
2010-11-08 10:20:00,21.48,21.5,21.47,21.49,1607600.0,14.3475,14.3609,14.3409,14.3542,1607600.0
2010-11-08 10:30:00,21.49,21.49,21.43,21.43,1458400.0,14.3542,14.3542,14.3141,14.3141,1458400.0
2010-11-08 10:40:00,21.43,21.45,21.4,21.43,1279900.0,14.3141,14.3275,14.2941,14.3141,1279900.0
2010-11-08 10:50:00,21.44,21.44,21.37,21.38,1032400.0,14.3208,14.3208,14.2741,14.2807,1032400.0
2010-11-08 11:00:00,21.38,21.42,21.37,21.41,940900.0,14.2807,14.3075,14.2741,14.3008,940900.0
2010-11-08 11:10:00,21.4,21.45,21.39,21.42,1336000.0,14.2941,14.3275,14.2874,14.3075,1336000.0
2010-11-08 11:20:00,21.42,21.44,21.41,21.43,706500.0,14.3075,14.3208,14.3008,14.3141,706500.0
2010-11-08 11:30:00,21.43,21.44,21.41,21.42,626500.0,14.3141,14.3208,14.3008,14.3075,626500.0
2010-11-08 11:40:00,21.43,21.43,21.4,21.4,400700.0,14.3141,14.3141,14.2941,14.2941,400700.0
2010-11-08 11:50:00,21.4,21.42,21.4,21.41,600500.0,14.2941,14.3075,14.2941,14.3008,600500.0
2010-11-08 12:00:00,21.41,21.41,21.4,21.41,336300.0,14.3008,14.3008,14.2941,14.3008,336300.0
2010-11-08 12:10:00,21.4,21.44,21.4,21.43,981300.0,14.2941,14.3208,14.2941,14.3141,981300.0
2010-11-08 12:20:00,21.43,21.45,21.42,21.43,525800.0,14.3141,14.3275,14.3075,14.3141,525800.0
2010-11-08 12:30:00,21.43,21.43,21.4,21.4,517000.0,14.3141,14.3141,14.2941,14.2941,517000.0
2010-11-08 12:40:00,21.4,21.41,21.4,21.4,288200.0,14.2941,14.3008,14.2941,14.2941,288200.0
2010-11-08 12:50:00,21.4,21.41,21.37,21.38,548200.0,14.2941,14.3008,14.2741,14.2807,548200.0
2010-11-08 13:00:00,21.37,21.38,21.36,21.37,481500.0,14.2741,14.2807,14.2674,14.2741,481500.0
2010-11-08 13:10:00,21.37,21.37,21.32,21.36,1015200.0,14.2741,14.2741,14.2407,14.2674,1015200.0
2010-11-08 13:20:00,21.35,21.37,21.34,21.35,572100.0,14.2607,14.2741,14.254,14.2607,572100.0
2010-11-08 13:30:00,21.35,21.36,21.34,21.34,556900.0,14.2607,14.2674,14.254,14.254,556900.0
2010-11-08 13:40:00,21.34,21.36,21.32,21.35,600100.0,14.254,14.2674,14.2407,14.2607,600100.0
2010-11-08 13:50:00,21.35,21.36,21.35,21.35,241300.0,14.2607,14.2674,14.2607,14.2607,241300.0
2010-11-08 14:00:00,21.35,21.38,21.35,21.37,546700.0,14.2607,14.2807,14.2607,14.2741,546700.0
2010-11-08 14:10:00,21.37,21.37,21.33,21.35,737000.0,14.2741,14.2741,14.2473,14.2607,737000.0
2010-11-08 14:20:00,21.36,21.37,21.35,21.36,492000.0,14.2674,14.2741,14.2607,14.2674,492000.0
2010-11-08 14:30:00,21.35,21.37,21.29,21.29,1415400.0,14.2607,14.2741,14.2206,14.2206,1415400.0
2010-11-08 14:40:00,21.3,21.32,21.29,21.29,639800.0,14.2273,14.2407,14.2206,14.2206,639800.0
2010-11-08 14:50:00,21.3,21.3,21.25,21.26,1167100.0,14.2273,14.2273,14.1939,14.2006,1167100.0
2010-11-08 15:00:00,21.26,21.29,21.25,21.25,707800.0,14.2006,14.2206,14.1939,14.1939,707800.0
2010-11-08 15:10:00,21.25,21.26,21.2,21.23,2034000.0,14.1939,14.2006,14.1605,14.1806,2034000.0
2010-11-08 15:20:00,21.22,21.26,21.22,21.25,1062400.0,14.1739,14.2006,14.1739,14.1939,1062400.0
2010-11-08 15:30:00,21.25,21.27,21.24,21.25,1032800.0,14.1939,14.2073,14.1872,14.1939,1032800.0
2010-11-08 15:40:00,21.25,21.28,21.23,21.23,1217200.0,14.1939,14.2139,14.1806,14.1806,1217200.0
2010-11-08 15:50:00,21.23,21.24,21.17,21.22,2636600.0,14.1806,14.1872,14.1405,14.1739,2636600.0
2010-11-09 09:30:00,21.2,21.3,21.14,21.17,2677800.0,14.1605,14.2273,14.1204,14.1405,2677800.0
2010-11-09 09:40:00,21.17,21.23,21.13,21.21,2177000.0,14.1405,14.1806,14.1138,14.1672,2177000.0
2010-11-09 09:50:00,21.21,21.29,21.18,21.26,1640600.0,14.1672,14.2206,14.1472,14.2006,1640600.0
2010-11-09 10:00:00,21.26,21.31,21.23,21.29,1388300.0,14.2006,14.234,14.1806,14.2206,1388300.0
2010-11-09 10:10:00,21.3,21.33,21.27,21.31,1307100.0,14.2273,14.2473,14.2073,14.234,1307100.0
2010-11-09 10:20:00,21.31,21.35,21.3,21.3,1153100.0,14.234,14.2607,14.2273,14.2273,1153100.0
2010-11-09 10:30:00,21.31,21.31,21.26,21.27,873500.0,14.234,14.234,14.2006,14.2073,873500.0
2010-11-09 10:40:00,21.28,21.29,21.24,21.25,911500.0,14.2139,14.2206,14.1872,14.1939,911500.0
2010-11-09 10:50:00,21.25,21.29,21.23,21.26,619900.0,14.1939,14.2206,14.1806,14.2006,619900.0
2010-11-09 11:00:00,21.26,21.28,21.25,21.25,880400.0,14.2006,14.2139,14.1939,14.1939,880400.0
2010-11-09 11:10:00,21.25,21.28,21.22,21.28,1062000.0,14.1939,14.2139,14.1739,14.2139,1062000.0
2010-11-09 11:20:00,21.27,21.28,21.23,21.28,1242800.0,14.2073,14.2139,14.1806,14.2139,1242800.0
2010-11-09 11:30:00,21.28,21.3,21.24,21.29,1213500.0,14.2139,14.2273,14.1872,14.2206,1213500.0
2010-11-09 11:40:00,21.29,21.31,21.28,21.3,633600.0,14.2206,14.234,14.2139,14.2273,633600.0
2010-11-09 11:50:00,21.3,21.3,21.2,21.21,903800.0,14.2273,14.2273,14.1605,14.1672,903800.0
2010-11-09 12:00:00,21.21,21.25,21.21,21.25,533500.0,14.1672,14.1939,14.1672,14.1939,533500.0
2010-11-09 12:10:00,21.24,21.27,21.24,21.26,426700.0,14.1872,14.2073,14.1872,14.2006,426700.0
2010-11-09 12:20:00,21.26,21.27,21.22,21.22,522600.0,14.2006,14.2073,14.1739,14.1739,522600.0
2010-11-09 12:30:00,21.23,21.25,21.22,21.24,708600.0,14.1806,14.1939,14.1739,14.1872,708600.0
2010-11-09 12:40:00,21.24,21.27,21.22,21.24,1043800.0,14.1872,14.2073,14.1739,14.1872,1043800.0
2010-11-09 12:50:00,21.24,21.27,21.24,21.26,587300.0,14.1872,14.2073,14.1872,14.2006,587300.0
2010-11-09 13:00:00,21.27,21.29,21.26,21.29,420100.0,14.2073,14.2206,14.2006,14.2206,420100.0
2010-11-09 13:10:00,21.29,21.29,21.26,21.26,702600.0,14.2206,14.2206,14.2006,14.2006,702600.0
2010-11-09 13:20:00,21.26,21.28,21.23,21.24,1070100.0,14.2006,14.2139,14.1806,14.1872,1070100.0
2010-11-09 13:30:00,21.23,21.24,21.17,21.19,913500.0,14.1806,14.1872,14.1405,14.1538,913500.0
2010-11-09 13:40:00,21.18,21.19,21.15,21.17,1176600.0,14.1472,14.1538,14.1271,14.1405,1176600.0
2010-11-09 13:50:00,21.17,21.21,21.16,21.18,859500.0,14.1405,14.1672,14.1338,14.1472,859500.0
2010-11-09 14:00:00,21.2,21.2,21.18,21.19,242500.0,14.1605,14.1605,14.1472,14.1538,242500.0
2010-11-09 14:10:00,21.19,21.23,21.18,21.2,739000.0,14.1538,14.1806,14.1472,14.1605,739000.0
2010-11-09 14:20:00,21.2,21.23,21.2,21.21,561300.0,14.1605,14.1806,14.1605,14.1672,561300.0
2010-11-09 14:30:00,21.22,21.24,21.2,21.2,711700.0,14.1739,14.1872,14.1605,14.1605,711700.0
2010-11-09 14:40:00,21.2,21.23,21.2,21.21,535000.0,14.1605,14.1806,14.1605,14.1672,535000.0
2010-11-09 14:50:00,21.22,21.22,21.18,21.19,625400.0,14.1739,14.1739,14.1472,14.1538,625400.0
2010-11-09 15:00:00,21.19,21.2,21.16,21.16,699700.0,14.1538,14.1605,14.1338,14.1338,699700.0
2010-11-09 15:10:00,21.16,21.18,21.15,21.16,1023900.0,14.1338,14.1472,14.1271,14.1338,1023900.0
2010-11-09 15:20:00,21.17,21.18,21.15,21.16,1205000.0,14.1405,14.1472,14.1271,14.1338,1205000.0
2010-11-09 15:30:00,21.16,21.2,21.14,21.14,1811900.0,14.1338,14.1605,14.1204,14.1204,1811900.0
2010-11-09 15:40:00,21.14,21.16,21.06,21.07,2201700.0,14.1204,14.1338,14.067,14.0737,2201700.0
2010-11-09 15:50:00,21.07,21.15,21.03,21.15,5014500.0,14.0737,14.1271,14.047,14.1271,5014500.0
2010-11-10 09:30:00,21.15,21.17,20.94,21.02,3670400.0,14.1271,14.1405,13.9868,14.0403,3670400.0
2010-11-10 09:40:00,21.02,21.02,20.89,20.9,3025500.0,14.0403,14.0403,13.9534,13.9601,3025500.0
2010-11-10 09:50:00,20.91,20.91,20.83,20.88,2698400.0,13.9668,13.9668,13.9134,13.9468,2698400.0
2010-11-10 10:00:00,20.89,20.91,20.82,20.85,2001100.0,13.9534,13.9668,13.9067,13.9267,2001100.0
2010-11-10 10:10:00,20.85,20.92,20.84,20.91,2087400.0,13.9267,13.9735,13.9201,13.9668,2087400.0
2010-11-10 10:20:00,20.91,20.91,20.85,20.85,1414100.0,13.9668,13.9668,13.9267,13.9267,1414100.0
2010-11-10 10:30:00,20.85,20.92,20.84,20.9,1458200.0,13.9267,13.9735,13.9201,13.9601,1458200.0
2010-11-10 10:40:00,20.91,20.92,20.87,20.88,1185600.0,13.9668,13.9735,13.9401,13.9468,1185600.0
2010-11-10 10:50:00,20.88,20.91,20.86,20.9,1011300.0,13.9468,13.9668,13.9334,13.9601,1011300.0
2010-11-10 11:00:00,20.9,20.91,20.87,20.87,722800.0,13.9601,13.9668,13.9401,13.9401,722800.0
2010-11-10 11:10:00,20.87,20.89,20.86,20.87,960000.0,13.9401,13.9534,13.9334,13.9401,960000.0
2010-11-10 11:20:00,20.88,20.91,20.86,20.9,954900.0,13.9468,13.9668,13.9334,13.9601,954900.0
2010-11-10 11:30:00,20.91,20.93,20.89,20.93,1286400.0,13.9668,13.9802,13.9534,13.9802,1286400.0
2010-11-10 11:40:00,20.93,20.95,20.92,20.95,559300.0,13.9802,13.9935,13.9735,13.9935,559300.0
2010-11-10 11:50:00,20.94,20.98,20.94,20.97,675000.0,13.9868,14.0136,13.9868,14.0069,675000.0
2010-11-10 12:00:00,20.97,20.99,20.95,20.95,403800.0,14.0069,14.0202,13.9935,13.9935,403800.0
2010-11-10 12:10:00,20.95,20.97,20.92,20.93,664800.0,13.9935,14.0069,13.9735,13.9802,664800.0
2010-11-10 12:20:00,20.92,20.95,20.92,20.92,598400.0,13.9735,13.9935,13.9735,13.9735,598400.0
2010-11-10 12:30:00,20.92,20.93,20.91,20.91,334000.0,13.9735,13.9802,13.9668,13.9668,334000.0
2010-11-10 12:40:00,20.91,20.92,20.88,20.91,617000.0,13.9668,13.9735,13.9468,13.9668,617000.0
2010-11-10 12:50:00,20.91,20.95,20.89,20.93,865000.0,13.9668,13.9935,13.9534,13.9802,865000.0
2010-11-10 13:00:00,20.92,20.93,20.87,20.9,1615200.0,13.9735,13.9802,13.9401,13.9601,1615200.0
2010-11-10 13:10:00,20.91,20.97,20.9,20.97,1085000.0,13.9668,14.0069,13.9601,14.0069,1085000.0
2010-11-10 13:20:00,20.97,21.0,20.96,21.0,554500.0,14.0069,14.0269,14.0002,14.0269,554500.0
2010-11-10 13:30:00,21.0,21.02,20.97,20.97,699800.0,14.0269,14.0403,14.0069,14.0069,699800.0
2010-11-10 13:40:00,20.98,20.99,20.96,20.98,646800.0,14.0136,14.0202,14.0002,14.0136,646800.0
2010-11-10 13:50:00,20.98,20.99,20.95,20.98,617600.0,14.0136,14.0202,13.9935,14.0136,617600.0
2010-11-10 14:00:00,20.97,21.05,20.97,21.03,1283200.0,14.0069,14.0603,14.0069,14.047,1283200.0
2010-11-10 14:10:00,21.04,21.04,21.0,21.02,627800.0,14.0536,14.0536,14.0269,14.0403,627800.0
2010-11-10 14:20:00,21.03,21.04,20.99,21.03,813100.0,14.047,14.0536,14.0202,14.047,813100.0
2010-11-10 14:30:00,21.04,21.04,21.0,21.01,795000.0,14.0536,14.0536,14.0269,14.0336,795000.0
2010-11-10 14:40:00,21.01,21.03,21.0,21.0,751100.0,14.0336,14.047,14.0269,14.0269,751100.0
2010-11-10 14:50:00,21.01,21.02,21.0,21.02,560600.0,14.0336,14.0403,14.0269,14.0403,560600.0
2010-11-10 15:00:00,21.01,21.04,20.97,21.0,1032700.0,14.0336,14.0536,14.0069,14.0269,1032700.0
2010-11-10 15:10:00,21.0,21.03,20.99,21.0,1234500.0,14.0269,14.047,14.0202,14.0269,1234500.0
2010-11-10 15:20:00,21.0,21.03,21.0,21.02,591200.0,14.0269,14.047,14.0269,14.0403,591200.0
2010-11-10 15:30:00,21.02,21.04,21.01,21.01,782600.0,14.0403,14.0536,14.0336,14.0336,782600.0
2010-11-10 15:40:00,21.01,21.02,20.95,21.0,1739300.0,14.0336,14.0403,13.9935,14.0269,1739300.0
2010-11-10 15:50:00,21.0,21.04,20.99,21.03,2094300.0,14.0269,14.0536,14.0202,14.047,2094300.0
2010-11-11 09:30:00,20.73,20.79,20.55,20.79,6058500.0,13.8466,13.8867,13.7263,13.8867,6058500.0
2010-11-11 09:40:00,20.79,20.81,20.67,20.76,4046000.0,13.8867,13.9,13.8065,13.8666,4046000.0
2010-11-11 09:50:00,20.76,20.79,20.72,20.72,2708100.0,13.8666,13.8867,13.8399,13.8399,2708100.0
2010-11-11 10:00:00,20.72,20.78,20.68,20.78,2062400.0,13.8399,13.88,13.8132,13.88,2062400.0
2010-11-11 10:10:00,20.78,20.79,20.74,20.76,2209900.0,13.88,13.8867,13.8533,13.8666,2209900.0
2010-11-11 10:20:00,20.76,20.78,20.72,20.77,1731200.0,13.8666,13.88,13.8399,13.8733,1731200.0
2010-11-11 10:30:00,20.78,20.8,20.76,20.78,1552900.0,13.88,13.8933,13.8666,13.88,1552900.0
2010-11-11 10:40:00,20.77,20.89,20.76,20.85,2234600.0,13.8733,13.9534,13.8666,13.9267,2234600.0
2010-11-11 10:50:00,20.84,20.92,20.82,20.91,1470600.0,13.9201,13.9735,13.9067,13.9668,1470600.0
2010-11-11 11:00:00,20.91,20.91,20.78,20.79,1474000.0,13.9668,13.9668,13.88,13.8867,1474000.0
2010-11-11 11:10:00,20.78,20.84,20.78,20.83,1035300.0,13.88,13.9201,13.88,13.9134,1035300.0
2010-11-11 11:20:00,20.84,20.84,20.77,20.79,1200800.0,13.9201,13.9201,13.8733,13.8867,1200800.0
2010-11-11 11:30:00,20.79,20.85,20.79,20.83,905700.0,13.8867,13.9267,13.8867,13.9134,905700.0
2010-11-11 11:40:00,20.84,20.87,20.81,20.86,756200.0,13.9201,13.9401,13.9,13.9334,756200.0
2010-11-11 11:50:00,20.85,20.87,20.84,20.85,602500.0,13.9267,13.9401,13.9201,13.9267,602500.0
2010-11-11 12:00:00,20.86,20.9,20.85,20.9,722200.0,13.9334,13.9601,13.9267,13.9601,722200.0
2010-11-11 12:10:00,20.89,20.95,20.89,20.92,1183300.0,13.9534,13.9935,13.9534,13.9735,1183300.0
2010-11-11 12:20:00,20.92,20.94,20.88,20.9,601300.0,13.9735,13.9868,13.9468,13.9601,601300.0
2010-11-11 12:30:00,20.91,20.97,20.91,20.91,1578400.0,13.9668,14.0069,13.9668,13.9668,1578400.0
2010-11-11 12:40:00,20.92,20.99,20.91,20.98,1243900.0,13.9735,14.0202,13.9668,14.0136,1243900.0
2010-11-11 12:50:00,20.98,20.99,20.95,20.96,1617600.0,14.0136,14.0202,13.9935,14.0002,1617600.0
2010-11-11 13:00:00,20.97,20.98,20.94,20.97,983700.0,14.0069,14.0136,13.9868,14.0069,983700.0
2010-11-11 13:10:00,20.96,21.02,20.96,20.99,1022200.0,14.0002,14.0403,14.0002,14.0202,1022200.0
2010-11-11 13:20:00,20.99,21.02,20.98,20.98,886900.0,14.0202,14.0403,14.0136,14.0136,886900.0
2010-11-11 13:30:00,20.98,21.0,20.98,21.0,600300.0,14.0136,14.0269,14.0136,14.0269,600300.0
2010-11-11 13:40:00,21.0,21.06,20.99,21.03,1161100.0,14.0269,14.067,14.0202,14.047,1161100.0
2010-11-11 13:50:00,21.03,21.09,21.03,21.07,1336900.0,14.047,14.087,14.047,14.0737,1336900.0
2010-11-11 14:00:00,21.07,21.08,21.02,21.03,807800.0,14.0737,14.0804,14.0403,14.047,807800.0
2010-11-11 14:10:00,21.04,21.1,21.03,21.09,1074900.0,14.0536,14.0937,14.047,14.087,1074900.0
2010-11-11 14:20:00,21.1,21.14,21.09,21.12,1499500.0,14.0937,14.1204,14.087,14.1071,1499500.0
2010-11-11 14:30:00,21.12,21.15,21.11,21.12,898400.0,14.1071,14.1271,14.1004,14.1071,898400.0
2010-11-11 14:40:00,21.13,21.15,21.12,21.15,1517900.0,14.1138,14.1271,14.1071,14.1271,1517900.0
2010-11-11 14:50:00,21.15,21.16,21.12,21.14,1507900.0,14.1271,14.1338,14.1071,14.1204,1507900.0
2010-11-11 15:00:00,21.14,21.14,21.13,21.13,688100.0,14.1204,14.1204,14.1138,14.1138,688100.0
2010-11-11 15:10:00,21.13,21.2,21.13,21.15,3107600.0,14.1138,14.1605,14.1138,14.1271,3107600.0
2010-11-11 15:20:00,21.15,21.18,21.14,21.17,1432200.0,14.1271,14.1472,14.1204,14.1405,1432200.0
2010-11-11 15:30:00,21.17,21.18,21.13,21.17,2368400.0,14.1405,14.1472,14.1138,14.1405,2368400.0
2010-11-11 15:40:00,21.17,21.17,21.13,21.14,1867000.0,14.1405,14.1405,14.1138,14.1204,1867000.0
2010-11-11 15:50:00,21.14,21.23,21.14,21.22,4996100.0,14.1204,14.1806,14.1204,14.1739,4996100.0
2010-11-12 09:30:00,21.45,21.54,21.42,21.47,7532800.0,14.3275,14.3876,14.3075,14.3409,7532800.0
2010-11-12 09:40:00,21.46,21.67,21.46,21.67,5223800.0,14.3342,14.4744,14.3342,14.4744,5223800.0
2010-11-12 09:50:00,21.66,21.81,21.61,21.78,5741600.0,14.4678,14.568,14.4344,14.5479,5741600.0
2010-11-12 10:00:00,21.77,21.78,21.63,21.67,4659500.0,14.5412,14.5479,14.4477,14.4744,4659500.0
2010-11-12 10:10:00,21.67,21.74,21.66,21.71,3189700.0,14.4744,14.5212,14.4678,14.5012,3189700.0
2010-11-12 10:20:00,21.71,21.72,21.64,21.67,3082400.0,14.5012,14.5078,14.4544,14.4744,3082400.0
2010-11-12 10:30:00,21.67,21.68,21.63,21.65,3197700.0,14.4744,14.4811,14.4477,14.4611,3197700.0
2010-11-12 10:40:00,21.64,21.68,21.62,21.64,3308000.0,14.4544,14.4811,14.4411,14.4544,3308000.0
2010-11-12 10:50:00,21.65,21.65,21.55,21.58,4073500.0,14.4611,14.4611,14.3943,14.4143,4073500.0
2010-11-12 11:00:00,21.58,21.59,21.51,21.51,3367700.0,14.4143,14.421,14.3676,14.3676,3367700.0
2010-11-12 11:10:00,21.51,21.54,21.5,21.53,2186900.0,14.3676,14.3876,14.3609,14.3809,2186900.0
2010-11-12 11:20:00,21.54,21.63,21.53,21.61,3023600.0,14.3876,14.4477,14.3809,14.4344,3023600.0
2010-11-12 11:30:00,21.61,21.62,21.56,21.57,1151900.0,14.4344,14.4411,14.401,14.4077,1151900.0
2010-11-12 11:40:00,21.57,21.59,21.54,21.56,1964700.0,14.4077,14.421,14.3876,14.401,1964700.0
2010-11-12 11:50:00,21.56,21.57,21.48,21.52,2080100.0,14.401,14.4077,14.3475,14.3743,2080100.0
2010-11-12 12:00:00,21.52,21.56,21.49,21.55,1267700.0,14.3743,14.401,14.3542,14.3943,1267700.0
2010-11-12 12:10:00,21.55,21.56,21.5,21.5,2800500.0,14.3943,14.401,14.3609,14.3609,2800500.0
2010-11-12 12:20:00,21.51,21.51,21.38,21.38,2345900.0,14.3676,14.3676,14.2807,14.2807,2345900.0
2010-11-12 12:30:00,21.38,21.43,21.33,21.4,2269600.0,14.2807,14.3141,14.2473,14.2941,2269600.0
2010-11-12 12:40:00,21.4,21.43,21.37,21.38,2088500.0,14.2941,14.3141,14.2741,14.2807,2088500.0
2010-11-12 12:50:00,21.39,21.42,21.34,21.4,1796800.0,14.2874,14.3075,14.254,14.2941,1796800.0
2010-11-12 13:00:00,21.4,21.46,21.38,21.45,1824500.0,14.2941,14.3342,14.2807,14.3275,1824500.0
2010-11-12 13:10:00,21.44,21.48,21.43,21.43,1091800.0,14.3208,14.3475,14.3141,14.3141,1091800.0
2010-11-12 13:20:00,21.43,21.47,21.4,21.47,1171400.0,14.3141,14.3409,14.2941,14.3409,1171400.0
2010-11-12 13:30:00,21.46,21.57,21.45,21.56,1557000.0,14.3342,14.4077,14.3275,14.401,1557000.0
2010-11-12 13:40:00,21.55,21.58,21.54,21.56,1688600.0,14.3943,14.4143,14.3876,14.401,1688600.0
2010-11-12 13:50:00,21.55,21.56,21.5,21.5,587600.0,14.3943,14.401,14.3609,14.3609,587600.0
2010-11-12 14:00:00,21.5,21.52,21.47,21.5,1669700.0,14.3609,14.3743,14.3409,14.3609,1669700.0
2010-11-12 14:10:00,21.49,21.54,21.47,21.54,1089400.0,14.3542,14.3876,14.3409,14.3876,1089400.0
2010-11-12 14:20:00,21.53,21.57,21.47,21.5,1474700.0,14.3809,14.4077,14.3409,14.3609,1474700.0
2010-11-12 14:30:00,21.5,21.54,21.47,21.53,930000.0,14.3609,14.3876,14.3409,14.3809,930000.0
2010-11-12 14:40:00,21.53,21.56,21.49,21.55,958400.0,14.3809,14.401,14.3542,14.3943,958400.0
2010-11-12 14:50:00,21.56,21.6,21.55,21.57,1585200.0,14.401,14.4277,14.3943,14.4077,1585200.0
2010-11-12 15:00:00,21.57,21.63,21.57,21.59,1685100.0,14.4077,14.4477,14.4077,14.421,1685100.0
2010-11-12 15:10:00,21.59,21.6,21.54,21.58,900100.0,14.421,14.4277,14.3876,14.4143,900100.0
2010-11-12 15:20:00,21.59,21.61,21.51,21.53,1443100.0,14.421,14.4344,14.3676,14.3809,1443100.0
2010-11-12 15:30:00,21.53,21.57,21.53,21.56,2024200.0,14.3809,14.4077,14.3809,14.401,2024200.0
2010-11-12 15:40:00,21.56,21.59,21.52,21.58,2107300.0,14.401,14.421,14.3743,14.4143,2107300.0
2010-11-12 15:50:00,21.58,21.59,21.51,21.53,4457800.0,14.4143,14.421,14.3676,14.3809,4457800.0
2010-11-15 09:30:00,21.62,21.66,21.55,21.55,2653800.0,14.4411,14.4678,14.3943,14.3943,2653800.0
2010-11-15 09:40:00,21.55,21.56,21.35,21.39,2961300.0,14.3943,14.401,14.2607,14.2874,2961300.0
2010-11-15 09:50:00,21.38,21.39,21.31,21.34,2355900.0,14.2807,14.2874,14.234,14.254,2355900.0
2010-11-15 10:00:00,21.34,21.39,21.34,21.34,1174200.0,14.254,14.2874,14.254,14.254,1174200.0
2010-11-15 10:10:00,21.34,21.39,21.34,21.38,1423100.0,14.254,14.2874,14.254,14.2807,1423100.0
2010-11-15 10:20:00,21.38,21.44,21.38,21.4,1703400.0,14.2807,14.3208,14.2807,14.2941,1703400.0
2010-11-15 10:30:00,21.41,21.42,21.36,21.4,1814600.0,14.3008,14.3075,14.2674,14.2941,1814600.0
2010-11-15 10:40:00,21.41,21.42,21.39,21.39,705100.0,14.3008,14.3075,14.2874,14.2874,705100.0
2010-11-15 10:50:00,21.4,21.4,21.37,21.39,1029000.0,14.2941,14.2941,14.2741,14.2874,1029000.0
2010-11-15 11:00:00,21.39,21.43,21.36,21.37,1036100.0,14.2874,14.3141,14.2674,14.2741,1036100.0
2010-11-15 11:10:00,21.36,21.41,21.36,21.41,771100.0,14.2674,14.3008,14.2674,14.3008,771100.0
2010-11-15 11:20:00,21.41,21.42,21.39,21.4,555200.0,14.3008,14.3075,14.2874,14.2941,555200.0
2010-11-15 11:30:00,21.4,21.42,21.37,21.41,781500.0,14.2941,14.3075,14.2741,14.3008,781500.0
2010-11-15 11:40:00,21.4,21.45,21.4,21.45,963800.0,14.2941,14.3275,14.2941,14.3275,963800.0
2010-11-15 11:50:00,21.44,21.45,21.43,21.43,390900.0,14.3208,14.3275,14.3141,14.3141,390900.0
2010-11-15 12:00:00,21.44,21.45,21.43,21.44,601600.0,14.3208,14.3275,14.3141,14.3208,601600.0
2010-11-15 12:10:00,21.43,21.45,21.41,21.43,982800.0,14.3141,14.3275,14.3008,14.3141,982800.0
2010-11-15 12:20:00,21.43,21.45,21.41,21.42,1688700.0,14.3141,14.3275,14.3008,14.3075,1688700.0
2010-11-15 12:30:00,21.42,21.43,21.4,21.42,450600.0,14.3075,14.3141,14.2941,14.3075,450600.0
2010-11-15 12:40:00,21.42,21.43,21.41,21.42,543500.0,14.3075,14.3141,14.3008,14.3075,543500.0
2010-11-15 12:50:00,21.42,21.45,21.41,21.44,551500.0,14.3075,14.3275,14.3008,14.3208,551500.0
2010-11-15 13:00:00,21.44,21.45,21.41,21.41,448300.0,14.3208,14.3275,14.3008,14.3008,448300.0
2010-11-15 13:10:00,21.42,21.44,21.4,21.43,904100.0,14.3075,14.3208,14.2941,14.3141,904100.0
2010-11-15 13:20:00,21.43,21.45,21.41,21.41,1049000.0,14.3141,14.3275,14.3008,14.3008,1049000.0
2010-11-15 13:30:00,21.41,21.42,21.4,21.41,625300.0,14.3008,14.3075,14.2941,14.3008,625300.0
2010-11-15 13:40:00,21.42,21.45,21.42,21.43,587000.0,14.3075,14.3275,14.3075,14.3141,587000.0
2010-11-15 13:50:00,21.44,21.45,21.43,21.44,431700.0,14.3208,14.3275,14.3141,14.3208,431700.0
2010-11-15 14:00:00,21.45,21.45,21.4,21.4,1114400.0,14.3275,14.3275,14.2941,14.2941,1114400.0
2010-11-15 14:10:00,21.4,21.41,21.35,21.35,985100.0,14.2941,14.3008,14.2607,14.2607,985100.0
2010-11-15 14:20:00,21.35,21.36,21.33,21.35,839700.0,14.2607,14.2674,14.2473,14.2607,839700.0
2010-11-15 14:30:00,21.36,21.38,21.33,21.38,614600.0,14.2674,14.2807,14.2473,14.2807,614600.0
2010-11-15 14:40:00,21.37,21.39,21.35,21.38,687500.0,14.2741,14.2874,14.2607,14.2807,687500.0
2010-11-15 14:50:00,21.39,21.39,21.36,21.37,535100.0,14.2874,14.2874,14.2674,14.2741,535100.0
2010-11-15 15:00:00,21.37,21.38,21.32,21.35,1110300.0,14.2741,14.2807,14.2407,14.2607,1110300.0
2010-11-15 15:10:00,21.34,21.36,21.28,21.3,1138100.0,14.254,14.2674,14.2139,14.2273,1138100.0
2010-11-15 15:20:00,21.29,21.3,21.26,21.29,1223100.0,14.2206,14.2273,14.2006,14.2206,1223100.0
2010-11-15 15:30:00,21.29,21.33,21.27,21.33,1193800.0,14.2206,14.2473,14.2073,14.2473,1193800.0
2010-11-15 15:40:00,21.33,21.34,21.28,21.28,1676900.0,14.2473,14.254,14.2139,14.2139,1676900.0
2010-11-15 15:50:00,21.28,21.32,21.26,21.31,4007400.0,14.2139,14.2407,14.2006,14.234,4007400.0
2010-11-16 09:30:00,21.12,21.22,21.04,21.15,3312200.0,14.1071,14.1739,14.0536,14.1271,3312200.0
2010-11-16 09:40:00,21.15,21.27,21.15,21.18,1645500.0,14.1271,14.2073,14.1271,14.1472,1645500.0
2010-11-16 09:50:00,21.18,21.2,21.07,21.1,2549000.0,14.1472,14.1605,14.0737,14.0937,2549000.0
2010-11-16 10:00:00,21.1,21.14,21.05,21.12,1445700.0,14.0937,14.1204,14.0603,14.1071,1445700.0
2010-11-16 10:10:00,21.12,21.17,21.1,21.11,1172800.0,14.1071,14.1405,14.0937,14.1004,1172800.0
2010-11-16 10:20:00,21.11,21.11,21.05,21.08,1157300.0,14.1004,14.1004,14.0603,14.0804,1157300.0
2010-11-16 10:30:00,21.08,21.08,21.0,21.01,2440000.0,14.0804,14.0804,14.0269,14.0336,2440000.0
2010-11-16 10:40:00,21.02,21.06,21.0,21.01,1690600.0,14.0403,14.067,14.0269,14.0336,1690600.0
2010-11-16 10:50:00,21.01,21.07,21.01,21.04,1926400.0,14.0336,14.0737,14.0336,14.0536,1926400.0
2010-11-16 11:00:00,21.04,21.05,20.9,20.92,2575400.0,14.0536,14.0603,13.9601,13.9735,2575400.0
2010-11-16 11:10:00,20.91,21.12,20.89,20.89,1495100.0,13.9668,14.1071,13.9534,13.9534,1495100.0
2010-11-16 11:20:00,20.89,20.99,20.88,20.99,1123600.0,13.9534,14.0202,13.9468,14.0202,1123600.0
2010-11-16 11:30:00,20.98,21.05,20.98,21.02,1628800.0,14.0136,14.0603,14.0136,14.0403,1628800.0
2010-11-16 11:40:00,21.02,21.04,20.94,20.99,1601700.0,14.0403,14.0536,13.9868,14.0202,1601700.0
2010-11-16 11:50:00,20.99,21.05,20.98,21.03,1379900.0,14.0202,14.0603,14.0136,14.047,1379900.0
2010-11-16 12:00:00,21.03,21.1,21.03,21.06,1401400.0,14.047,14.0937,14.047,14.067,1401400.0
2010-11-16 12:10:00,21.06,21.07,21.01,21.04,1068100.0,14.067,14.0737,14.0336,14.0536,1068100.0
2010-11-16 12:20:00,21.03,21.04,20.98,21.0,894800.0,14.047,14.0536,14.0136,14.0269,894800.0
2010-11-16 12:30:00,21.0,21.03,20.97,21.0,1129100.0,14.0269,14.047,14.0069,14.0269,1129100.0
2010-11-16 12:40:00,21.0,21.02,20.95,20.96,1097200.0,14.0269,14.0403,13.9935,14.0002,1097200.0
2010-11-16 12:50:00,20.97,21.01,20.92,21.01,1353300.0,14.0069,14.0336,13.9735,14.0336,1353300.0
2010-11-16 13:00:00,21.01,21.01,20.97,20.98,723600.0,14.0336,14.0336,14.0069,14.0136,723600.0
2010-11-16 13:10:00,20.99,21.01,20.96,21.0,622100.0,14.0202,14.0336,14.0002,14.0269,622100.0
2010-11-16 13:20:00,20.99,21.02,20.99,21.02,507900.0,14.0202,14.0403,14.0202,14.0403,507900.0
2010-11-16 13:30:00,21.01,21.04,20.99,21.03,1170000.0,14.0336,14.0536,14.0202,14.047,1170000.0
2010-11-16 13:40:00,21.04,21.06,21.01,21.03,981400.0,14.0536,14.067,14.0336,14.047,981400.0
2010-11-16 13:50:00,21.04,21.11,21.03,21.08,857100.0,14.0536,14.1004,14.047,14.0804,857100.0
2010-11-16 14:00:00,21.09,21.1,21.08,21.08,849700.0,14.087,14.0937,14.0804,14.0804,849700.0
2010-11-16 14:10:00,21.09,21.12,21.08,21.09,1432100.0,14.087,14.1071,14.0804,14.087,1432100.0
2010-11-16 14:20:00,21.09,21.14,21.02,21.03,1457800.0,14.087,14.1204,14.0403,14.047,1457800.0
2010-11-16 14:30:00,21.03,21.08,21.03,21.03,904300.0,14.047,14.0804,14.047,14.047,904300.0
2010-11-16 14:40:00,21.04,21.05,21.01,21.05,673500.0,14.0536,14.0603,14.0336,14.0603,673500.0
2010-11-16 14:50:00,21.05,21.08,21.03,21.05,988000.0,14.0603,14.0804,14.047,14.0603,988000.0
2010-11-16 15:00:00,21.05,21.08,21.03,21.03,823600.0,14.0603,14.0804,14.047,14.047,823600.0
2010-11-16 15:10:00,21.04,21.04,20.92,20.97,1798000.0,14.0536,14.0536,13.9735,14.0069,1798000.0
2010-11-16 15:20:00,20.97,21.04,20.96,21.02,1242000.0,14.0069,14.0536,14.0002,14.0403,1242000.0
2010-11-16 15:30:00,21.03,21.04,20.98,20.99,1556900.0,14.047,14.0536,14.0136,14.0202,1556900.0
2010-11-16 15:40:00,20.99,21.08,20.99,21.05,2069800.0,14.0202,14.0804,14.0202,14.0603,2069800.0
2010-11-16 15:50:00,21.06,21.09,21.03,21.07,3544900.0,14.067,14.087,14.047,14.0737,3544900.0
2010-11-17 09:30:00,21.02,21.12,20.99,21.06,1837000.0,14.0403,14.1071,14.0202,14.067,1837000.0
2010-11-17 09:40:00,21.06,21.07,20.93,21.02,2306600.0,14.067,14.0737,13.9802,14.0403,2306600.0
2010-11-17 09:50:00,21.01,21.04,20.96,21.03,1421700.0,14.0336,14.0536,14.0002,14.047,1421700.0
2010-11-17 10:00:00,21.03,21.12,21.01,21.1,1171200.0,14.047,14.1071,14.0336,14.0937,1171200.0
2010-11-17 10:10:00,21.1,21.15,21.08,21.11,1324300.0,14.0937,14.1271,14.0804,14.1004,1324300.0
2010-11-17 10:20:00,21.11,21.19,21.1,21.18,1534700.0,14.1004,14.1538,14.0937,14.1472,1534700.0
2010-11-17 10:30:00,21.19,21.22,21.11,21.14,1467100.0,14.1538,14.1739,14.1004,14.1204,1467100.0
2010-11-17 10:40:00,21.15,21.2,21.14,21.16,1650400.0,14.1271,14.1605,14.1204,14.1338,1650400.0
2010-11-17 10:50:00,21.16,21.18,21.05,21.06,1499400.0,14.1338,14.1472,14.0603,14.067,1499400.0
2010-11-17 11:00:00,21.06,21.08,21.04,21.06,862800.0,14.067,14.0804,14.0536,14.067,862800.0
2010-11-17 11:10:00,21.06,21.15,21.06,21.13,915400.0,14.067,14.1271,14.067,14.1138,915400.0
2010-11-17 11:20:00,21.13,21.15,21.11,21.15,532700.0,14.1138,14.1271,14.1004,14.1271,532700.0
2010-11-17 11:30:00,21.15,21.15,21.06,21.09,1051800.0,14.1271,14.1271,14.067,14.087,1051800.0
2010-11-17 11:40:00,21.09,21.1,21.07,21.08,563800.0,14.087,14.0937,14.0737,14.0804,563800.0
2010-11-17 11:50:00,21.07,21.13,21.07,21.13,722500.0,14.0737,14.1138,14.0737,14.1138,722500.0
2010-11-17 12:00:00,21.13,21.14,21.1,21.11,669200.0,14.1138,14.1204,14.0937,14.1004,669200.0
2010-11-17 12:10:00,21.12,21.13,21.09,21.11,501400.0,14.1071,14.1138,14.087,14.1004,501400.0
2010-11-17 12:20:00,21.11,21.12,21.05,21.06,1160500.0,14.1004,14.1071,14.0603,14.067,1160500.0
2010-11-17 12:30:00,21.05,21.08,21.05,21.07,435800.0,14.0603,14.0804,14.0603,14.0737,435800.0
2010-11-17 12:40:00,21.06,21.09,21.06,21.09,428900.0,14.067,14.087,14.067,14.087,428900.0
2010-11-17 12:50:00,21.09,21.1,21.07,21.07,291200.0,14.087,14.0937,14.0737,14.0737,291200.0
2010-11-17 13:00:00,21.08,21.08,21.06,21.07,247200.0,14.0804,14.0804,14.067,14.0737,247200.0
2010-11-17 13:10:00,21.07,21.11,21.07,21.09,877600.0,14.0737,14.1004,14.0737,14.087,877600.0
2010-11-17 13:20:00,21.09,21.11,21.08,21.11,567800.0,14.087,14.1004,14.0804,14.1004,567800.0
2010-11-17 13:30:00,21.1,21.16,21.1,21.14,1046700.0,14.0937,14.1338,14.0937,14.1204,1046700.0
2010-11-17 13:40:00,21.14,21.15,21.11,21.12,1118500.0,14.1204,14.1271,14.1004,14.1071,1118500.0
2010-11-17 13:50:00,21.12,21.15,21.12,21.15,658700.0,14.1071,14.1271,14.1071,14.1271,658700.0
2010-11-17 14:00:00,21.14,21.17,21.13,21.17,692300.0,14.1204,14.1405,14.1138,14.1405,692300.0
2010-11-17 14:10:00,21.17,21.18,21.15,21.15,686400.0,14.1405,14.1472,14.1271,14.1271,686400.0
2010-11-17 14:20:00,21.15,21.16,21.12,21.15,773700.0,14.1271,14.1338,14.1071,14.1271,773700.0
2010-11-17 14:30:00,21.14,21.17,21.14,21.16,457500.0,14.1204,14.1405,14.1204,14.1338,457500.0
2010-11-17 14:40:00,21.16,21.17,21.15,21.15,372400.0,14.1338,14.1405,14.1271,14.1271,372400.0
2010-11-17 14:50:00,21.15,21.16,21.1,21.12,923100.0,14.1271,14.1338,14.0937,14.1071,923100.0
2010-11-17 15:00:00,21.12,21.13,21.05,21.05,852300.0,14.1071,14.1138,14.0603,14.0603,852300.0
2010-11-17 15:10:00,21.06,21.08,21.04,21.07,1064400.0,14.067,14.0804,14.0536,14.0737,1064400.0
2010-11-17 15:20:00,21.07,21.08,20.96,20.97,1722100.0,14.0737,14.0804,14.0002,14.0069,1722100.0
2010-11-17 15:30:00,20.97,21.04,20.96,21.04,1255300.0,14.0069,14.0536,14.0002,14.0536,1255300.0
2010-11-17 15:40:00,21.04,21.1,21.03,21.1,1220900.0,14.0536,14.0937,14.047,14.0937,1220900.0
2010-11-17 15:50:00,21.09,21.1,21.05,21.07,3474400.0,14.087,14.0937,14.0603,14.0737,3474400.0
2010-11-18 09:30:00,21.05,21.12,20.96,21.01,4185000.0,14.0603,14.1071,14.0002,14.0336,4185000.0
2010-11-18 09:40:00,21.01,21.12,20.92,21.08,2940400.0,14.0336,14.1071,13.9735,14.0804,2940400.0
2010-11-18 09:50:00,21.08,21.08,21.0,21.06,2225300.0,14.0804,14.0804,14.0269,14.067,2225300.0
2010-11-18 10:00:00,21.07,21.2,21.06,21.18,4221800.0,14.0737,14.1605,14.067,14.1472,4221800.0
2010-11-18 10:10:00,21.18,21.24,21.15,21.16,2478900.0,14.1472,14.1872,14.1271,14.1338,2478900.0
2010-11-18 10:20:00,21.16,21.21,21.12,21.19,2429300.0,14.1338,14.1672,14.1071,14.1538,2429300.0
2010-11-18 10:30:00,21.19,21.2,21.16,21.18,1234100.0,14.1538,14.1605,14.1338,14.1472,1234100.0
2010-11-18 10:40:00,21.17,21.2,21.13,21.13,1643200.0,14.1405,14.1605,14.1138,14.1138,1643200.0
2010-11-18 10:50:00,21.13,21.15,21.11,21.14,1147300.0,14.1138,14.1271,14.1004,14.1204,1147300.0
2010-11-18 11:00:00,21.13,21.18,21.13,21.13,1446900.0,14.1138,14.1472,14.1138,14.1138,1446900.0
2010-11-18 11:10:00,21.13,21.14,21.05,21.06,1983600.0,14.1138,14.1204,14.0603,14.067,1983600.0
2010-11-18 11:20:00,21.05,21.08,21.03,21.05,1635100.0,14.0603,14.0804,14.047,14.0603,1635100.0
2010-11-18 11:30:00,21.06,21.09,21.05,21.08,1070500.0,14.067,14.087,14.0603,14.0804,1070500.0
2010-11-18 11:40:00,21.08,21.09,21.04,21.04,987600.0,14.0804,14.087,14.0536,14.0536,987600.0
2010-11-18 11:50:00,21.04,21.05,20.99,21.04,2100700.0,14.0536,14.0603,14.0202,14.0536,2100700.0
2010-11-18 12:00:00,21.04,21.1,21.03,21.1,1399300.0,14.0536,14.0937,14.047,14.0937,1399300.0
2010-11-18 12:10:00,21.09,21.13,21.08,21.1,988100.0,14.087,14.1138,14.0804,14.0937,988100.0
2010-11-18 12:20:00,21.1,21.11,21.06,21.07,1162600.0,14.0937,14.1004,14.067,14.0737,1162600.0
2010-11-18 12:30:00,21.06,21.07,21.04,21.06,596900.0,14.067,14.0737,14.0536,14.067,596900.0
2010-11-18 12:40:00,21.05,21.06,21.02,21.02,1317800.0,14.0603,14.067,14.0403,14.0403,1317800.0
2010-11-18 12:50:00,21.02,21.03,20.99,21.0,1343900.0,14.0403,14.047,14.0202,14.0269,1343900.0
2010-11-18 13:00:00,21.01,21.03,21.0,21.01,1051100.0,14.0336,14.047,14.0269,14.0336,1051100.0
2010-11-18 13:10:00,21.01,21.06,21.0,21.04,933300.0,14.0336,14.067,14.0269,14.0536,933300.0
2010-11-18 13:20:00,21.04,21.05,21.01,21.02,1040100.0,14.0536,14.0603,14.0336,14.0403,1040100.0
2010-11-18 13:30:00,21.02,21.03,21.0,21.01,2100100.0,14.0403,14.047,14.0269,14.0336,2100100.0
2010-11-18 13:40:00,21.01,21.03,20.96,20.98,1040700.0,14.0336,14.047,14.0002,14.0136,1040700.0
2010-11-18 13:50:00,20.97,21.0,20.96,20.98,848200.0,14.0069,14.0269,14.0002,14.0136,848200.0
2010-11-18 14:00:00,20.98,21.03,20.97,21.03,1390700.0,14.0136,14.047,14.0069,14.047,1390700.0
2010-11-18 14:10:00,21.03,21.04,21.0,21.01,752800.0,14.047,14.0536,14.0269,14.0336,752800.0
2010-11-18 14:20:00,21.01,21.02,20.99,21.02,595100.0,14.0336,14.0403,14.0202,14.0403,595100.0
2010-11-18 14:30:00,21.01,21.04,21.01,21.03,759400.0,14.0336,14.0536,14.0336,14.047,759400.0
2010-11-18 14:40:00,21.03,21.04,20.98,21.02,1594700.0,14.047,14.0536,14.0136,14.0403,1594700.0
2010-11-18 14:50:00,21.02,21.02,20.98,21.0,1140900.0,14.0403,14.0403,14.0136,14.0269,1140900.0
2010-11-18 15:00:00,21.0,21.0,20.96,20.97,1313500.0,14.0269,14.0269,14.0002,14.0069,1313500.0
2010-11-18 15:10:00,20.97,20.97,20.94,20.94,1079000.0,14.0069,14.0069,13.9868,13.9868,1079000.0
2010-11-18 15:20:00,20.94,20.98,20.93,20.98,1247800.0,13.9868,14.0136,13.9802,14.0136,1247800.0
2010-11-18 15:30:00,20.98,20.98,20.93,20.98,1526200.0,14.0136,14.0136,13.9802,14.0136,1526200.0
2010-11-18 15:40:00,20.98,21.04,20.97,21.03,1441700.0,14.0136,14.0536,14.0069,14.047,1441700.0
2010-11-18 15:50:00,21.04,21.05,21.0,21.02,4296100.0,14.0536,14.0603,14.0269,14.0403,4296100.0
2010-11-19 09:30:00,20.95,21.01,20.92,20.93,7261300.0,13.9935,14.0336,13.9735,13.9802,7261300.0
2010-11-19 09:40:00,20.93,20.97,20.9,20.94,2904000.0,13.9802,14.0069,13.9601,13.9868,2904000.0
2010-11-19 09:50:00,20.93,20.95,20.88,20.93,2366600.0,13.9802,13.9935,13.9468,13.9802,2366600.0
2010-11-19 10:00:00,20.94,20.98,20.9,20.94,1856800.0,13.9868,14.0136,13.9601,13.9868,1856800.0
2010-11-19 10:10:00,20.94,20.96,20.92,20.93,1389600.0,13.9868,14.0002,13.9735,13.9802,1389600.0
2010-11-19 10:20:00,20.93,20.95,20.91,20.94,842400.0,13.9802,13.9935,13.9668,13.9868,842400.0
2010-11-19 10:30:00,20.93,20.96,20.92,20.94,1294900.0,13.9802,14.0002,13.9735,13.9868,1294900.0
2010-11-19 10:40:00,20.94,21.05,20.94,21.05,1801000.0,13.9868,14.0603,13.9868,14.0603,1801000.0
2010-11-19 10:50:00,21.05,21.08,21.04,21.06,1266900.0,14.0603,14.0804,14.0536,14.067,1266900.0
2010-11-19 11:00:00,21.06,21.06,21.02,21.03,938800.0,14.067,14.067,14.0403,14.047,938800.0
2010-11-19 11:10:00,21.03,21.04,21.0,21.04,768300.0,14.047,14.0536,14.0269,14.0536,768300.0
2010-11-19 11:20:00,21.04,21.04,21.0,21.04,1373700.0,14.0536,14.0536,14.0269,14.0536,1373700.0
2010-11-19 11:30:00,21.03,21.06,21.02,21.04,1082200.0,14.047,14.067,14.0403,14.0536,1082200.0
2010-11-19 11:40:00,21.04,21.07,21.04,21.07,576300.0,14.0536,14.0737,14.0536,14.0737,576300.0
2010-11-19 11:50:00,21.06,21.11,21.06,21.11,753200.0,14.067,14.1004,14.067,14.1004,753200.0
2010-11-19 12:00:00,21.11,21.13,21.1,21.12,753800.0,14.1004,14.1138,14.0937,14.1071,753800.0
2010-11-19 12:10:00,21.13,21.13,21.08,21.09,596500.0,14.1138,14.1138,14.0804,14.087,596500.0
2010-11-19 12:20:00,21.08,21.11,21.08,21.08,611200.0,14.0804,14.1004,14.0804,14.0804,611200.0
2010-11-19 12:30:00,21.08,21.09,21.07,21.09,454200.0,14.0804,14.087,14.0737,14.087,454200.0
2010-11-19 12:40:00,21.09,21.12,21.08,21.11,245400.0,14.087,14.1071,14.0804,14.1004,245400.0
2010-11-19 12:50:00,21.12,21.14,21.11,21.14,324400.0,14.1071,14.1204,14.1004,14.1204,324400.0
2010-11-19 13:00:00,21.14,21.17,21.13,21.15,1017300.0,14.1204,14.1405,14.1138,14.1271,1017300.0
2010-11-19 13:10:00,21.16,21.17,21.15,21.15,482200.0,14.1338,14.1405,14.1271,14.1271,482200.0
2010-11-19 13:20:00,21.15,21.16,21.15,21.15,238700.0,14.1271,14.1338,14.1271,14.1271,238700.0
2010-11-19 13:30:00,21.16,21.2,21.15,21.18,638100.0,14.1338,14.1605,14.1271,14.1472,638100.0
2010-11-19 13:40:00,21.18,21.19,21.16,21.17,488900.0,14.1472,14.1538,14.1338,14.1405,488900.0
2010-11-19 13:50:00,21.17,21.17,21.1,21.11,778000.0,14.1405,14.1405,14.0937,14.1004,778000.0
2010-11-19 14:00:00,21.11,21.14,21.08,21.14,898800.0,14.1004,14.1204,14.0804,14.1204,898800.0
2010-11-19 14:10:00,21.14,21.15,21.12,21.14,443500.0,14.1204,14.1271,14.1071,14.1204,443500.0
2010-11-19 14:20:00,21.14,21.15,21.13,21.14,388600.0,14.1204,14.1271,14.1138,14.1204,388600.0
2010-11-19 14:30:00,21.14,21.15,21.13,21.14,574100.0,14.1204,14.1271,14.1138,14.1204,574100.0
2010-11-19 14:40:00,21.14,21.15,21.14,21.15,461300.0,14.1204,14.1271,14.1204,14.1271,461300.0
2010-11-19 14:50:00,21.15,21.15,21.12,21.13,822400.0,14.1271,14.1271,14.1071,14.1138,822400.0
2010-11-19 15:00:00,21.12,21.14,21.12,21.13,612100.0,14.1071,14.1204,14.1071,14.1138,612100.0
2010-11-19 15:10:00,21.13,21.13,21.08,21.1,1059600.0,14.1138,14.1138,14.0804,14.0937,1059600.0
2010-11-19 15:20:00,21.1,21.12,21.1,21.12,722100.0,14.0937,14.1071,14.0937,14.1071,722100.0
2010-11-19 15:30:00,21.11,21.12,21.05,21.06,1537700.0,14.1004,14.1071,14.0603,14.067,1537700.0
2010-11-19 15:40:00,21.05,21.12,21.05,21.09,1739100.0,14.0603,14.1071,14.0603,14.087,1739100.0
2010-11-19 15:50:00,21.09,21.15,21.09,21.13,3293200.0,14.087,14.1271,14.087,14.1138,3293200.0
2010-11-22 09:30:00,20.93,21.04,20.88,21.03,2450900.0,13.9802,14.0536,13.9468,14.047,2450900.0
2010-11-22 09:40:00,21.03,21.12,21.02,21.11,1429500.0,14.047,14.1071,14.0403,14.1004,1429500.0
2010-11-22 09:50:00,21.12,21.19,21.08,21.17,1633600.0,14.1071,14.1538,14.0804,14.1405,1633600.0
2010-11-22 10:00:00,21.17,21.2,21.15,21.16,1204300.0,14.1405,14.1605,14.1271,14.1338,1204300.0
2010-11-22 10:10:00,21.15,21.19,21.1,21.15,1204700.0,14.1271,14.1538,14.0937,14.1271,1204700.0
2010-11-22 10:20:00,21.16,21.16,21.11,21.13,1110900.0,14.1338,14.1338,14.1004,14.1138,1110900.0
2010-11-22 10:30:00,21.13,21.13,21.04,21.1,1880500.0,14.1138,14.1138,14.0536,14.0937,1880500.0
2010-11-22 10:40:00,21.1,21.12,21.07,21.08,1133100.0,14.0937,14.1071,14.0737,14.0804,1133100.0
2010-11-22 10:50:00,21.09,21.14,21.08,21.08,918500.0,14.087,14.1204,14.0804,14.0804,918500.0
2010-11-22 11:00:00,21.08,21.11,21.06,21.11,869000.0,14.0804,14.1004,14.067,14.1004,869000.0
2010-11-22 11:10:00,21.11,21.14,21.09,21.13,513200.0,14.1004,14.1204,14.087,14.1138,513200.0
2010-11-22 11:20:00,21.14,21.15,21.12,21.14,530400.0,14.1204,14.1271,14.1071,14.1204,530400.0
2010-11-22 11:30:00,21.15,21.17,21.12,21.17,629000.0,14.1271,14.1405,14.1071,14.1405,629000.0
2010-11-22 11:40:00,21.17,21.17,21.14,21.15,396600.0,14.1405,14.1405,14.1204,14.1271,396600.0
2010-11-22 11:50:00,21.16,21.18,21.15,21.16,731800.0,14.1338,14.1472,14.1271,14.1338,731800.0
2010-11-22 12:00:00,21.16,21.17,21.1,21.13,840700.0,14.1338,14.1405,14.0937,14.1138,840700.0
2010-11-22 12:10:00,21.12,21.14,21.1,21.12,334600.0,14.1071,14.1204,14.0937,14.1071,334600.0
2010-11-22 12:20:00,21.12,21.14,20.98,20.98,1281600.0,14.1071,14.1204,14.0136,14.0136,1281600.0
2010-11-22 12:30:00,20.98,21.01,20.95,21.0,1397000.0,14.0136,14.0336,13.9935,14.0269,1397000.0
2010-11-22 12:40:00,21.0,21.02,20.97,21.01,853900.0,14.0269,14.0403,14.0069,14.0336,853900.0
2010-11-22 12:50:00,21.0,21.04,21.0,21.02,281200.0,14.0269,14.0536,14.0269,14.0403,281200.0
2010-11-22 13:00:00,21.02,21.06,21.01,21.06,529600.0,14.0403,14.067,14.0336,14.067,529600.0
2010-11-22 13:10:00,21.05,21.09,21.05,21.06,617600.0,14.0603,14.087,14.0603,14.067,617600.0
2010-11-22 13:20:00,21.06,21.07,21.04,21.06,457000.0,14.067,14.0737,14.0536,14.067,457000.0
2010-11-22 13:30:00,21.07,21.12,21.06,21.1,567300.0,14.0737,14.1071,14.067,14.0937,567300.0
2010-11-22 13:40:00,21.1,21.11,21.09,21.1,300600.0,14.0937,14.1004,14.087,14.0937,300600.0
2010-11-22 13:50:00,21.1,21.15,21.09,21.11,908300.0,14.0937,14.1271,14.087,14.1004,908300.0
2010-11-22 14:00:00,21.11,21.13,21.1,21.11,428800.0,14.1004,14.1138,14.0937,14.1004,428800.0
2010-11-22 14:10:00,21.1,21.18,21.1,21.16,710200.0,14.0937,14.1472,14.0937,14.1338,710200.0
2010-11-22 14:20:00,21.17,21.18,21.14,21.17,778100.0,14.1405,14.1472,14.1204,14.1405,778100.0
2010-11-22 14:30:00,21.17,21.2,21.16,21.19,624600.0,14.1405,14.1605,14.1338,14.1538,624600.0
2010-11-22 14:40:00,21.19,21.25,21.18,21.23,1143100.0,14.1538,14.1939,14.1472,14.1806,1143100.0
2010-11-22 14:50:00,21.24,21.25,21.22,21.23,834700.0,14.1872,14.1939,14.1739,14.1806,834700.0
2010-11-22 15:00:00,21.24,21.27,21.21,21.22,1175200.0,14.1872,14.2073,14.1672,14.1739,1175200.0
2010-11-22 15:10:00,21.22,21.23,21.2,21.21,809600.0,14.1739,14.1806,14.1605,14.1672,809600.0
2010-11-22 15:20:00,21.21,21.23,21.17,21.17,809100.0,14.1672,14.1806,14.1405,14.1405,809100.0
2010-11-22 15:30:00,21.17,21.24,21.16,21.24,1276000.0,14.1405,14.1872,14.1338,14.1872,1276000.0
2010-11-22 15:40:00,21.24,21.28,21.23,21.28,1741600.0,14.1872,14.2139,14.1806,14.2139,1741600.0
2010-11-22 15:50:00,21.28,21.28,21.23,21.27,2557600.0,14.2139,14.2139,14.1806,14.2073,2557600.0
2010-11-23 09:30:00,21.06,21.21,21.01,21.2,1818400.0,14.067,14.1672,14.0336,14.1605,1818400.0
2010-11-23 09:40:00,21.19,21.22,21.14,21.15,1327500.0,14.1538,14.1739,14.1204,14.1271,1327500.0
2010-11-23 09:50:00,21.15,21.15,21.03,21.07,1547700.0,14.1271,14.1271,14.047,14.0737,1547700.0
2010-11-23 10:00:00,21.07,21.13,21.02,21.04,2174100.0,14.0737,14.1138,14.0403,14.0536,2174100.0
2010-11-23 10:10:00,21.04,21.04,20.93,20.99,2257900.0,14.0536,14.0536,13.9802,14.0202,2257900.0
2010-11-23 10:20:00,21.0,21.01,20.94,20.98,1328000.0,14.0269,14.0336,13.9868,14.0136,1328000.0
2010-11-23 10:30:00,20.98,21.03,20.97,20.99,936700.0,14.0136,14.047,14.0069,14.0202,936700.0
2010-11-23 10:40:00,20.99,21.03,20.96,20.97,1121300.0,14.0202,14.047,14.0002,14.0069,1121300.0
2010-11-23 10:50:00,20.97,20.99,20.93,20.97,833500.0,14.0069,14.0202,13.9802,14.0069,833500.0
2010-11-23 11:00:00,20.98,20.98,20.89,20.9,1139400.0,14.0136,14.0136,13.9534,13.9601,1139400.0
2010-11-23 11:10:00,20.91,20.91,20.88,20.88,848500.0,13.9668,13.9668,13.9468,13.9468,848500.0
2010-11-23 11:20:00,20.89,20.91,20.83,20.83,2433600.0,13.9534,13.9668,13.9134,13.9134,2433600.0
2010-11-23 11:30:00,20.83,20.91,20.81,20.89,1531600.0,13.9134,13.9668,13.9,13.9534,1531600.0
2010-11-23 11:40:00,20.9,20.92,20.87,20.91,856700.0,13.9601,13.9735,13.9401,13.9668,856700.0
2010-11-23 11:50:00,20.9,20.93,20.88,20.92,1006200.0,13.9601,13.9802,13.9468,13.9735,1006200.0
2010-11-23 12:00:00,20.92,20.97,20.9,20.97,555600.0,13.9735,14.0069,13.9601,14.0069,555600.0
2010-11-23 12:10:00,20.97,20.98,20.95,20.98,453000.0,14.0069,14.0136,13.9935,14.0136,453000.0
2010-11-23 12:20:00,20.97,20.99,20.97,20.99,556500.0,14.0069,14.0202,14.0069,14.0202,556500.0
2010-11-23 12:30:00,20.99,21.0,20.98,20.99,635900.0,14.0202,14.0269,14.0136,14.0202,635900.0
2010-11-23 12:40:00,21.0,21.03,20.99,21.03,630000.0,14.0269,14.047,14.0202,14.047,630000.0
2010-11-23 12:50:00,21.03,21.05,21.02,21.05,445200.0,14.047,14.0603,14.0403,14.0603,445200.0
2010-11-23 13:00:00,21.04,21.05,21.01,21.01,463400.0,14.0536,14.0603,14.0336,14.0336,463400.0
2010-11-23 13:10:00,21.01,21.04,21.0,21.01,686300.0,14.0336,14.0536,14.0269,14.0336,686300.0
2010-11-23 13:20:00,21.01,21.05,21.0,21.05,665700.0,14.0336,14.0603,14.0269,14.0603,665700.0
2010-11-23 13:30:00,21.05,21.06,21.02,21.05,539900.0,14.0603,14.067,14.0403,14.0603,539900.0
2010-11-23 13:40:00,21.05,21.05,21.0,21.01,653300.0,14.0603,14.0603,14.0269,14.0336,653300.0
2010-11-23 13:50:00,21.01,21.05,20.97,20.99,1015900.0,14.0336,14.0603,14.0069,14.0202,1015900.0
2010-11-23 14:00:00,20.99,21.03,20.97,21.01,817900.0,14.0202,14.047,14.0069,14.0336,817900.0
2010-11-23 14:10:00,21.0,21.03,20.98,20.98,611500.0,14.0269,14.047,14.0136,14.0136,611500.0
2010-11-23 14:20:00,20.98,21.0,20.96,21.0,543200.0,14.0136,14.0269,14.0002,14.0269,543200.0
2010-11-23 14:30:00,21.0,21.03,20.98,21.01,458000.0,14.0269,14.047,14.0136,14.0336,458000.0
2010-11-23 14:40:00,21.01,21.01,20.94,20.96,875100.0,14.0336,14.0336,13.9868,14.0002,875100.0
2010-11-23 14:50:00,20.95,21.01,20.95,20.98,1065900.0,13.9935,14.0336,13.9935,14.0136,1065900.0
2010-11-23 15:00:00,20.97,21.03,20.97,21.02,629700.0,14.0069,14.047,14.0069,14.0403,629700.0
2010-11-23 15:10:00,21.01,21.04,20.98,21.01,818800.0,14.0336,14.0536,14.0136,14.0336,818800.0
2010-11-23 15:20:00,21.02,21.03,21.0,21.03,555600.0,14.0403,14.047,14.0269,14.047,555600.0
2010-11-23 15:30:00,21.02,21.04,20.96,21.0,1170000.0,14.0403,14.0536,14.0002,14.0269,1170000.0
2010-11-23 15:40:00,21.0,21.03,20.98,21.02,1017700.0,14.0269,14.047,14.0136,14.0403,1017700.0
2010-11-23 15:50:00,21.02,21.11,21.01,21.08,3729500.0,14.0403,14.1004,14.0336,14.0804,3729500.0
2010-11-24 09:30:00,21.23,21.3,21.17,21.27,2310800.0,14.1806,14.2273,14.1405,14.2073,2310800.0
2010-11-24 09:40:00,21.27,21.36,21.27,21.32,1747600.0,14.2073,14.2674,14.2073,14.2407,1747600.0
2010-11-24 09:50:00,21.33,21.41,21.32,21.37,2427300.0,14.2473,14.3008,14.2407,14.2741,2427300.0
2010-11-24 10:00:00,21.37,21.44,21.35,21.44,2090100.0,14.2741,14.3208,14.2607,14.3208,2090100.0
2010-11-24 10:10:00,21.44,21.48,21.4,21.47,2224600.0,14.3208,14.3475,14.2941,14.3409,2224600.0
2010-11-24 10:20:00,21.47,21.57,21.47,21.51,3139400.0,14.3409,14.4077,14.3409,14.3676,3139400.0
2010-11-24 10:30:00,21.51,21.55,21.47,21.5,2242700.0,14.3676,14.3943,14.3409,14.3609,2242700.0
2010-11-24 10:40:00,21.5,21.5,21.45,21.45,1161700.0,14.3609,14.3609,14.3275,14.3275,1161700.0
2010-11-24 10:50:00,21.46,21.5,21.45,21.49,611800.0,14.3342,14.3609,14.3275,14.3542,611800.0
2010-11-24 11:00:00,21.49,21.5,21.44,21.45,1069400.0,14.3542,14.3609,14.3208,14.3275,1069400.0
2010-11-24 11:10:00,21.45,21.48,21.44,21.45,670000.0,14.3275,14.3475,14.3208,14.3275,670000.0
2010-11-24 11:20:00,21.44,21.46,21.42,21.42,715200.0,14.3208,14.3342,14.3075,14.3075,715200.0
2010-11-24 11:30:00,21.42,21.45,21.42,21.42,882300.0,14.3075,14.3275,14.3075,14.3075,882300.0
2010-11-24 11:40:00,21.42,21.44,21.4,21.4,504000.0,14.3075,14.3208,14.2941,14.2941,504000.0
2010-11-24 11:50:00,21.4,21.41,21.36,21.36,747200.0,14.2941,14.3008,14.2674,14.2674,747200.0
2010-11-24 12:00:00,21.36,21.39,21.32,21.32,993100.0,14.2674,14.2874,14.2407,14.2407,993100.0
2010-11-24 12:10:00,21.33,21.36,21.32,21.36,712700.0,14.2473,14.2674,14.2407,14.2674,712700.0
2010-11-24 12:20:00,21.36,21.38,21.35,21.38,288000.0,14.2674,14.2807,14.2607,14.2807,288000.0
2010-11-24 12:30:00,21.37,21.4,21.37,21.38,517700.0,14.2741,14.2941,14.2741,14.2807,517700.0
2010-11-24 12:40:00,21.38,21.38,21.31,21.32,825300.0,14.2807,14.2807,14.234,14.2407,825300.0
2010-11-24 12:50:00,21.32,21.38,21.32,21.38,583700.0,14.2407,14.2807,14.2407,14.2807,583700.0
2010-11-24 13:00:00,21.38,21.39,21.37,21.39,280700.0,14.2807,14.2874,14.2741,14.2874,280700.0
2010-11-24 13:10:00,21.39,21.42,21.38,21.42,508800.0,14.2874,14.3075,14.2807,14.3075,508800.0
2010-11-24 13:20:00,21.42,21.47,21.41,21.47,578800.0,14.3075,14.3409,14.3008,14.3409,578800.0
2010-11-24 13:30:00,21.47,21.47,21.43,21.43,456800.0,14.3409,14.3409,14.3141,14.3141,456800.0
2010-11-24 13:40:00,21.43,21.45,21.42,21.42,430400.0,14.3141,14.3275,14.3075,14.3075,430400.0
2010-11-24 13:50:00,21.42,21.42,21.41,21.42,261600.0,14.3075,14.3075,14.3008,14.3075,261600.0
2010-11-24 14:00:00,21.41,21.43,21.41,21.42,371700.0,14.3008,14.3141,14.3008,14.3075,371700.0
2010-11-24 14:10:00,21.42,21.42,21.4,21.4,341800.0,14.3075,14.3075,14.2941,14.2941,341800.0
2010-11-24 14:20:00,21.41,21.42,21.4,21.41,356600.0,14.3008,14.3075,14.2941,14.3008,356600.0
2010-11-24 14:30:00,21.42,21.42,21.39,21.4,545800.0,14.3075,14.3075,14.2874,14.2941,545800.0
2010-11-24 14:40:00,21.39,21.4,21.39,21.4,283700.0,14.2874,14.2941,14.2874,14.2941,283700.0
2010-11-24 14:50:00,21.4,21.4,21.39,21.39,256700.0,14.2941,14.2941,14.2874,14.2874,256700.0
2010-11-24 15:00:00,21.4,21.44,21.39,21.43,587300.0,14.2941,14.3208,14.2874,14.3141,587300.0
2010-11-24 15:10:00,21.44,21.45,21.42,21.42,491800.0,14.3208,14.3275,14.3075,14.3075,491800.0
2010-11-24 15:20:00,21.43,21.44,21.39,21.39,741000.0,14.3141,14.3208,14.2874,14.2874,741000.0
2010-11-24 15:30:00,21.39,21.4,21.36,21.37,842000.0,14.2874,14.2941,14.2674,14.2741,842000.0
2010-11-24 15:40:00,21.36,21.37,21.31,21.33,1947000.0,14.2674,14.2741,14.234,14.2473,1947000.0
2010-11-24 15:50:00,21.33,21.39,21.33,21.38,2981800.0,14.2473,14.2874,14.2473,14.2807,2981800.0
2010-11-26 09:30:00,21.23,21.25,21.1,21.16,2169200.0,14.1806,14.1939,14.0937,14.1338,2169200.0
2010-11-26 09:40:00,21.16,21.2,21.11,21.14,1448000.0,14.1338,14.1605,14.1004,14.1204,1448000.0
2010-11-26 09:50:00,21.14,21.17,21.14,21.17,794700.0,14.1204,14.1405,14.1204,14.1405,794700.0
2010-11-26 10:00:00,21.16,21.28,21.16,21.28,1020500.0,14.1338,14.2139,14.1338,14.2139,1020500.0
2010-11-26 10:10:00,21.28,21.32,21.27,21.3,898600.0,14.2139,14.2407,14.2073,14.2273,898600.0
2010-11-26 10:20:00,21.3,21.34,21.25,21.27,1011700.0,14.2273,14.254,14.1939,14.2073,1011700.0
2010-11-26 10:30:00,21.27,21.34,21.25,21.34,688600.0,14.2073,14.254,14.1939,14.254,688600.0
2010-11-26 10:40:00,21.33,21.34,21.3,21.32,554600.0,14.2473,14.254,14.2273,14.2407,554600.0
2010-11-26 10:50:00,21.32,21.32,21.27,21.29,668600.0,14.2407,14.2407,14.2073,14.2206,668600.0
2010-11-26 11:00:00,21.29,21.34,21.28,21.34,485800.0,14.2206,14.254,14.2139,14.254,485800.0
2010-11-26 11:10:00,21.33,21.37,21.31,21.35,789700.0,14.2473,14.2741,14.234,14.2607,789700.0
2010-11-26 11:20:00,21.35,21.39,21.35,21.36,886000.0,14.2607,14.2874,14.2607,14.2674,886000.0
2010-11-26 11:30:00,21.36,21.42,21.36,21.4,993600.0,14.2674,14.3075,14.2674,14.2941,993600.0
2010-11-26 11:40:00,21.38,21.39,21.35,21.37,595800.0,14.2807,14.2874,14.2607,14.2741,595800.0
2010-11-26 11:50:00,21.37,21.37,21.32,21.37,565800.0,14.2741,14.2741,14.2407,14.2741,565800.0
2010-11-26 12:00:00,21.36,21.37,21.31,21.33,548600.0,14.2674,14.2741,14.234,14.2473,548600.0
2010-11-26 12:10:00,21.33,21.35,21.33,21.35,261100.0,14.2473,14.2607,14.2473,14.2607,261100.0
2010-11-26 12:20:00,21.35,21.37,21.34,21.35,469900.0,14.2607,14.2741,14.254,14.2607,469900.0
2010-11-26 12:30:00,21.34,21.35,21.32,21.34,614300.0,14.254,14.2607,14.2407,14.254,614300.0
2010-11-26 12:40:00,21.33,21.38,21.33,21.37,859600.0,14.2473,14.2807,14.2473,14.2741,859600.0
2010-11-26 12:50:00,21.37,21.38,21.33,21.33,1453100.0,14.2741,14.2807,14.2473,14.2473,1453100.0
2010-11-29 09:30:00,21.15,21.45,21.12,21.41,3466200.0,14.1271,14.3275,14.1071,14.3008,3466200.0
2010-11-29 09:40:00,21.42,21.43,21.34,21.34,3024800.0,14.3075,14.3141,14.254,14.254,3024800.0
2010-11-29 09:50:00,21.34,21.35,21.16,21.23,2752000.0,14.254,14.2607,14.1338,14.1806,2752000.0
2010-11-29 10:00:00,21.22,21.31,21.17,21.3,2909000.0,14.1739,14.234,14.1405,14.2273,2909000.0
2010-11-29 10:10:00,21.3,21.31,21.25,21.26,1213300.0,14.2273,14.234,14.1939,14.2006,1213300.0
2010-11-29 10:20:00,21.26,21.26,21.2,21.22,1441500.0,14.2006,14.2006,14.1605,14.1739,1441500.0
2010-11-29 10:30:00,21.23,21.35,21.22,21.34,1167200.0,14.1806,14.2607,14.1739,14.254,1167200.0
2010-11-29 10:40:00,21.35,21.36,21.3,21.3,887500.0,14.2607,14.2674,14.2273,14.2273,887500.0
2010-11-29 10:50:00,21.3,21.33,21.24,21.25,887500.0,14.2273,14.2473,14.1872,14.1939,887500.0
2010-11-29 11:00:00,21.25,21.29,21.22,21.28,1159400.0,14.1939,14.2206,14.1739,14.2139,1159400.0
2010-11-29 11:10:00,21.27,21.32,21.27,21.27,1042200.0,14.2073,14.2407,14.2073,14.2073,1042200.0
2010-11-29 11:20:00,21.27,21.31,21.22,21.25,1192100.0,14.2073,14.234,14.1739,14.1939,1192100.0
2010-11-29 11:30:00,21.24,21.26,21.21,21.21,662500.0,14.1872,14.2006,14.1672,14.1672,662500.0
2010-11-29 11:40:00,21.21,21.22,21.18,21.2,1237500.0,14.1672,14.1739,14.1472,14.1605,1237500.0
2010-11-29 11:50:00,21.2,21.2,21.17,21.17,934500.0,14.1605,14.1605,14.1405,14.1405,934500.0
2010-11-29 12:00:00,21.17,21.22,21.16,21.21,884100.0,14.1405,14.1739,14.1338,14.1672,884100.0
2010-11-29 12:10:00,21.22,21.24,21.21,21.22,526700.0,14.1739,14.1872,14.1672,14.1739,526700.0
2010-11-29 12:20:00,21.22,21.25,21.21,21.23,478900.0,14.1739,14.1939,14.1672,14.1806,478900.0
2010-11-29 12:30:00,21.23,21.24,21.21,21.21,480100.0,14.1806,14.1872,14.1672,14.1672,480100.0
2010-11-29 12:40:00,21.22,21.24,21.18,21.19,580200.0,14.1739,14.1872,14.1472,14.1538,580200.0
2010-11-29 12:50:00,21.2,21.2,21.16,21.19,589700.0,14.1605,14.1605,14.1338,14.1538,589700.0
2010-11-29 13:00:00,21.18,21.2,21.16,21.17,605800.0,14.1472,14.1605,14.1338,14.1405,605800.0
2010-11-29 13:10:00,21.17,21.18,21.16,21.17,378000.0,14.1405,14.1472,14.1338,14.1405,378000.0
2010-11-29 13:20:00,21.17,21.18,21.15,21.17,754300.0,14.1405,14.1472,14.1271,14.1405,754300.0
2010-11-29 13:30:00,21.17,21.17,21.14,21.15,414800.0,14.1405,14.1405,14.1204,14.1271,414800.0
2010-11-29 13:40:00,21.15,21.21,21.15,21.21,389000.0,14.1271,14.1672,14.1271,14.1672,389000.0
2010-11-29 13:50:00,21.21,21.24,21.2,21.23,723400.0,14.1672,14.1872,14.1605,14.1806,723400.0
2010-11-29 14:00:00,21.22,21.24,21.18,21.19,701800.0,14.1739,14.1872,14.1472,14.1538,701800.0
2010-11-29 14:10:00,21.19,21.22,21.18,21.2,449700.0,14.1538,14.1739,14.1472,14.1605,449700.0
2010-11-29 14:20:00,21.21,21.25,21.18,21.23,528200.0,14.1672,14.1939,14.1472,14.1806,528200.0
2010-11-29 14:30:00,21.23,21.3,21.23,21.29,1112300.0,14.1806,14.2273,14.1806,14.2206,1112300.0
2010-11-29 14:40:00,21.29,21.32,21.28,21.31,1054000.0,14.2206,14.2407,14.2139,14.234,1054000.0
2010-11-29 14:50:00,21.32,21.35,21.28,21.34,1080200.0,14.2407,14.2607,14.2139,14.254,1080200.0
2010-11-29 15:00:00,21.35,21.38,21.34,21.36,824400.0,14.2607,14.2807,14.254,14.2674,824400.0
2010-11-29 15:10:00,21.36,21.43,21.35,21.43,1259800.0,14.2674,14.3141,14.2607,14.3141,1259800.0
2010-11-29 15:20:00,21.43,21.43,21.37,21.38,938600.0,14.3141,14.3141,14.2741,14.2807,938600.0
2010-11-29 15:30:00,21.38,21.39,21.34,21.35,707300.0,14.2807,14.2874,14.254,14.2607,707300.0
2010-11-29 15:40:00,21.35,21.43,21.34,21.43,1306800.0,14.2607,14.3141,14.254,14.3141,1306800.0
2010-11-29 15:50:00,21.42,21.43,21.33,21.33,1797000.0,14.3075,14.3141,14.2473,14.2473,1797000.0
2010-11-30 09:30:00,21.2,21.28,21.13,21.17,3373900.0,14.1605,14.2139,14.1138,14.1405,3373900.0
2010-11-30 09:40:00,21.17,21.23,21.09,21.2,1890900.0,14.1405,14.1806,14.087,14.1605,1890900.0
2010-11-30 09:50:00,21.19,21.27,21.17,21.24,1557300.0,14.1538,14.2073,14.1405,14.1872,1557300.0
2010-11-30 10:00:00,21.25,21.3,21.2,21.21,2053000.0,14.1939,14.2273,14.1605,14.1672,2053000.0
2010-11-30 10:10:00,21.2,21.22,21.18,21.2,879400.0,14.1605,14.1739,14.1472,14.1605,879400.0
2010-11-30 10:20:00,21.2,21.27,21.19,21.25,1087900.0,14.1605,14.2073,14.1538,14.1939,1087900.0
2010-11-30 10:30:00,21.24,21.25,21.18,21.19,947800.0,14.1872,14.1939,14.1472,14.1538,947800.0
2010-11-30 10:40:00,21.19,21.19,21.16,21.18,596500.0,14.1538,14.1538,14.1338,14.1472,596500.0
2010-11-30 10:50:00,21.19,21.19,21.14,21.16,1345600.0,14.1538,14.1538,14.1204,14.1338,1345600.0
2010-11-30 11:00:00,21.16,21.19,21.14,21.17,827600.0,14.1338,14.1538,14.1204,14.1405,827600.0
2010-11-30 11:10:00,21.17,21.17,21.07,21.09,1330100.0,14.1405,14.1405,14.0737,14.087,1330100.0
2010-11-30 11:20:00,21.09,21.12,21.07,21.1,960800.0,14.087,14.1071,14.0737,14.0937,960800.0
2010-11-30 11:30:00,21.1,21.15,21.07,21.14,1237000.0,14.0937,14.1271,14.0737,14.1204,1237000.0
2010-11-30 11:40:00,21.14,21.17,21.12,21.13,679600.0,14.1204,14.1405,14.1071,14.1138,679600.0
2010-11-30 11:50:00,21.14,21.16,21.11,21.15,815200.0,14.1204,14.1338,14.1004,14.1271,815200.0
2010-11-30 12:00:00,21.15,21.15,21.12,21.13,507500.0,14.1271,14.1271,14.1071,14.1138,507500.0
2010-11-30 12:10:00,21.13,21.16,21.11,21.11,556500.0,14.1138,14.1338,14.1004,14.1004,556500.0
2010-11-30 12:20:00,21.11,21.15,21.11,21.15,778400.0,14.1004,14.1271,14.1004,14.1271,778400.0
2010-11-30 12:30:00,21.15,21.16,21.09,21.1,728800.0,14.1271,14.1338,14.087,14.0937,728800.0
2010-11-30 12:40:00,21.1,21.13,21.09,21.1,458000.0,14.0937,14.1138,14.087,14.0937,458000.0
2010-11-30 12:50:00,21.1,21.13,21.08,21.08,1239400.0,14.0937,14.1138,14.0804,14.0804,1239400.0
2010-11-30 13:00:00,21.08,21.14,21.07,21.13,1011800.0,14.0804,14.1204,14.0737,14.1138,1011800.0
2010-11-30 13:10:00,21.12,21.16,21.12,21.16,648700.0,14.1071,14.1338,14.1071,14.1338,648700.0
2010-11-30 13:20:00,21.16,21.17,21.15,21.15,1112500.0,14.1338,14.1405,14.1271,14.1271,1112500.0
2010-11-30 13:30:00,21.15,21.16,21.14,21.16,450500.0,14.1271,14.1338,14.1204,14.1338,450500.0
2010-11-30 13:40:00,21.16,21.16,21.12,21.14,591100.0,14.1338,14.1338,14.1071,14.1204,591100.0
2010-11-30 13:50:00,21.14,21.16,21.12,21.15,750600.0,14.1204,14.1338,14.1071,14.1271,750600.0
2010-11-30 14:00:00,21.15,21.18,21.15,21.17,727700.0,14.1271,14.1472,14.1271,14.1405,727700.0
2010-11-30 14:10:00,21.18,21.19,21.15,21.17,922800.0,14.1472,14.1538,14.1271,14.1405,922800.0
2010-11-30 14:20:00,21.17,21.18,21.12,21.12,849500.0,14.1405,14.1472,14.1071,14.1071,849500.0
2010-11-30 14:30:00,21.12,21.14,21.1,21.12,870700.0,14.1071,14.1204,14.0937,14.1071,870700.0
2010-11-30 14:40:00,21.12,21.15,21.11,21.13,807100.0,14.1071,14.1271,14.1004,14.1138,807100.0
2010-11-30 14:50:00,21.14,21.16,21.11,21.14,903800.0,14.1204,14.1338,14.1004,14.1204,903800.0
2010-11-30 15:00:00,21.13,21.15,21.13,21.14,987700.0,14.1138,14.1271,14.1138,14.1204,987700.0
2010-11-30 15:10:00,21.14,21.17,21.13,21.17,734600.0,14.1204,14.1405,14.1138,14.1405,734600.0
2010-11-30 15:20:00,21.17,21.19,21.16,21.19,1249900.0,14.1405,14.1538,14.1338,14.1538,1249900.0
2010-11-30 15:30:00,21.18,21.22,21.17,21.19,1269700.0,14.1472,14.1739,14.1405,14.1538,1269700.0
2010-11-30 15:40:00,21.18,21.19,21.14,21.17,1610800.0,14.1472,14.1538,14.1204,14.1405,1610800.0
2010-11-30 15:50:00,21.17,21.19,21.12,21.12,5249600.0,14.1405,14.1538,14.1071,14.1071,5249600.0
2010-12-01 09:30:00,21.46,21.5,21.42,21.49,4861100.0,14.3342,14.3609,14.3075,14.3542,4861100.0
2010-12-01 09:40:00,21.49,21.49,21.42,21.47,2501800.0,14.3542,14.3542,14.3075,14.3409,2501800.0
2010-12-01 09:50:00,21.48,21.56,21.46,21.53,2674100.0,14.3475,14.401,14.3342,14.3809,2674100.0
2010-12-01 10:00:00,21.52,21.54,21.45,21.46,1821200.0,14.3743,14.3876,14.3275,14.3342,1821200.0
2010-12-01 10:10:00,21.47,21.5,21.44,21.48,1405300.0,14.3409,14.3609,14.3208,14.3475,1405300.0
2010-12-01 10:20:00,21.47,21.48,21.43,21.43,1456200.0,14.3409,14.3475,14.3141,14.3141,1456200.0
2010-12-01 10:30:00,21.44,21.5,21.43,21.49,1389300.0,14.3208,14.3609,14.3141,14.3542,1389300.0
2010-12-01 10:40:00,21.5,21.55,21.49,21.54,1709500.0,14.3609,14.3943,14.3542,14.3876,1709500.0
2010-12-01 10:50:00,21.53,21.55,21.52,21.54,660300.0,14.3809,14.3943,14.3743,14.3876,660300.0
2010-12-01 11:00:00,21.54,21.55,21.52,21.54,1144800.0,14.3876,14.3943,14.3743,14.3876,1144800.0
2010-12-01 11:10:00,21.54,21.54,21.52,21.52,476300.0,14.3876,14.3876,14.3743,14.3743,476300.0
2010-12-01 11:20:00,21.52,21.54,21.52,21.54,806600.0,14.3743,14.3876,14.3743,14.3876,806600.0
2010-12-01 11:30:00,21.54,21.55,21.53,21.53,611400.0,14.3876,14.3943,14.3809,14.3809,611400.0
2010-12-01 11:40:00,21.53,21.54,21.52,21.53,542200.0,14.3809,14.3876,14.3743,14.3809,542200.0
2010-12-01 11:50:00,21.54,21.59,21.53,21.56,2015100.0,14.3876,14.421,14.3809,14.401,2015100.0
2010-12-01 12:00:00,21.57,21.6,21.55,21.56,1316700.0,14.4077,14.4277,14.3943,14.401,1316700.0
2010-12-01 12:10:00,21.55,21.56,21.44,21.51,2135100.0,14.3943,14.401,14.3208,14.3676,2135100.0
2010-12-01 12:20:00,21.51,21.54,21.5,21.52,798800.0,14.3676,14.3876,14.3609,14.3743,798800.0
2010-12-01 12:30:00,21.52,21.55,21.52,21.53,499500.0,14.3743,14.3943,14.3743,14.3809,499500.0
2010-12-01 12:40:00,21.53,21.56,21.52,21.56,855100.0,14.3809,14.401,14.3743,14.401,855100.0
2010-12-01 12:50:00,21.56,21.58,21.54,21.57,574900.0,14.401,14.4143,14.3876,14.4077,574900.0
2010-12-01 13:00:00,21.56,21.58,21.56,21.56,505800.0,14.401,14.4143,14.401,14.401,505800.0
2010-12-01 13:10:00,21.56,21.59,21.54,21.54,754800.0,14.401,14.421,14.3876,14.3876,754800.0
2010-12-01 13:20:00,21.54,21.57,21.52,21.53,1062400.0,14.3876,14.4077,14.3743,14.3809,1062400.0
2010-12-01 13:30:00,21.53,21.57,21.52,21.56,635900.0,14.3809,14.4077,14.3743,14.401,635900.0
2010-12-01 13:40:00,21.56,21.57,21.54,21.57,510600.0,14.401,14.4077,14.3876,14.4077,510600.0
2010-12-01 13:50:00,21.57,21.57,21.54,21.55,565000.0,14.4077,14.4077,14.3876,14.3943,565000.0
2010-12-01 14:00:00,21.55,21.56,21.53,21.54,655400.0,14.3943,14.401,14.3809,14.3876,655400.0
2010-12-01 14:10:00,21.54,21.58,21.54,21.58,645200.0,14.3876,14.4143,14.3876,14.4143,645200.0
2010-12-01 14:20:00,21.58,21.58,21.53,21.53,605800.0,14.4143,14.4143,14.3809,14.3809,605800.0
2010-12-01 14:30:00,21.53,21.59,21.53,21.58,657900.0,14.3809,14.421,14.3809,14.4143,657900.0
2010-12-01 14:40:00,21.58,21.59,21.57,21.57,658600.0,14.4143,14.421,14.4077,14.4077,658600.0
2010-12-01 14:50:00,21.57,21.58,21.55,21.57,771500.0,14.4077,14.4143,14.3943,14.4077,771500.0
2010-12-01 15:00:00,21.56,21.57,21.53,21.54,552200.0,14.401,14.4077,14.3809,14.3876,552200.0
2010-12-01 15:10:00,21.54,21.56,21.53,21.56,842200.0,14.3876,14.401,14.3809,14.401,842200.0
2010-12-01 15:20:00,21.55,21.56,21.52,21.52,1131800.0,14.3943,14.401,14.3743,14.3743,1131800.0
2010-12-01 15:30:00,21.53,21.53,21.48,21.51,1172400.0,14.3809,14.3809,14.3475,14.3676,1172400.0
2010-12-01 15:40:00,21.51,21.52,21.49,21.5,1114700.0,14.3676,14.3743,14.3542,14.3609,1114700.0
2010-12-01 15:50:00,21.5,21.52,21.46,21.49,4327400.0,14.3609,14.3743,14.3342,14.3542,4327400.0
2010-12-02 09:30:00,21.49,21.67,21.48,21.66,2778000.0,14.3542,14.4744,14.3475,14.4678,2778000.0
2010-12-02 09:40:00,21.65,21.68,21.61,21.65,1958500.0,14.4611,14.4811,14.4344,14.4611,1958500.0
2010-12-02 09:50:00,21.64,21.68,21.62,21.68,2144800.0,14.4544,14.4811,14.4411,14.4811,2144800.0
2010-12-02 10:00:00,21.68,21.74,21.67,21.72,2369100.0,14.4811,14.5212,14.4744,14.5078,2369100.0
2010-12-02 10:10:00,21.73,21.75,21.7,21.7,1000800.0,14.5145,14.5279,14.4945,14.4945,1000800.0
2010-12-02 10:20:00,21.7,21.72,21.66,21.68,1331800.0,14.4945,14.5078,14.4678,14.4811,1331800.0
2010-12-02 10:30:00,21.68,21.7,21.65,21.67,1070300.0,14.4811,14.4945,14.4611,14.4744,1070300.0
2010-12-02 10:40:00,21.66,21.72,21.66,21.67,1375700.0,14.4678,14.5078,14.4678,14.4744,1375700.0
2010-12-02 10:50:00,21.68,21.72,21.67,21.71,1097300.0,14.4811,14.5078,14.4744,14.5012,1097300.0
2010-12-02 11:00:00,21.72,21.73,21.68,21.71,852900.0,14.5078,14.5145,14.4811,14.5012,852900.0
2010-12-02 11:10:00,21.71,21.77,21.71,21.76,1552900.0,14.5012,14.5412,14.5012,14.5346,1552900.0
2010-12-02 11:20:00,21.76,21.77,21.69,21.71,1463900.0,14.5346,14.5412,14.4878,14.5012,1463900.0
2010-12-02 11:30:00,21.71,21.72,21.68,21.7,649100.0,14.5012,14.5078,14.4811,14.4945,649100.0
2010-12-02 11:40:00,21.69,21.71,21.67,21.69,1119600.0,14.4878,14.5012,14.4744,14.4878,1119600.0
2010-12-02 11:50:00,21.69,21.71,21.68,21.68,839100.0,14.4878,14.5012,14.4811,14.4811,839100.0
2010-12-02 12:00:00,21.68,21.69,21.64,21.67,1180900.0,14.4811,14.4878,14.4544,14.4744,1180900.0
2010-12-02 12:10:00,21.66,21.67,21.63,21.66,998500.0,14.4678,14.4744,14.4477,14.4678,998500.0
2010-12-02 12:20:00,21.66,21.67,21.64,21.64,658700.0,14.4678,14.4744,14.4544,14.4544,658700.0
2010-12-02 12:30:00,21.64,21.69,21.63,21.68,766700.0,14.4544,14.4878,14.4477,14.4811,766700.0
2010-12-02 12:40:00,21.68,21.69,21.67,21.67,466400.0,14.4811,14.4878,14.4744,14.4744,466400.0
2010-12-02 12:50:00,21.67,21.7,21.64,21.64,597700.0,14.4744,14.4945,14.4544,14.4544,597700.0
2010-12-02 13:00:00,21.64,21.66,21.64,21.66,361700.0,14.4544,14.4678,14.4544,14.4678,361700.0
2010-12-02 13:10:00,21.65,21.68,21.63,21.67,730700.0,14.4611,14.4811,14.4477,14.4744,730700.0
2010-12-02 13:20:00,21.66,21.67,21.65,21.66,521000.0,14.4678,14.4744,14.4611,14.4678,521000.0
2010-12-02 13:30:00,21.67,21.67,21.64,21.65,976500.0,14.4744,14.4744,14.4544,14.4611,976500.0
2010-12-02 13:40:00,21.65,21.66,21.61,21.63,980300.0,14.4611,14.4678,14.4344,14.4477,980300.0
2010-12-02 13:50:00,21.63,21.66,21.62,21.65,651600.0,14.4477,14.4678,14.4411,14.4611,651600.0
2010-12-02 14:00:00,21.65,21.68,21.64,21.68,496500.0,14.4611,14.4811,14.4544,14.4811,496500.0
2010-12-02 14:10:00,21.67,21.71,21.67,21.7,635000.0,14.4744,14.5012,14.4744,14.4945,635000.0
2010-12-02 14:20:00,21.7,21.73,21.7,21.71,1417200.0,14.4945,14.5145,14.4945,14.5012,1417200.0
2010-12-02 14:30:00,21.71,21.72,21.69,21.69,495400.0,14.5012,14.5078,14.4878,14.4878,495400.0
2010-12-02 14:40:00,21.69,21.71,21.69,21.71,356300.0,14.4878,14.5012,14.4878,14.5012,356300.0
2010-12-02 14:50:00,21.7,21.71,21.69,21.7,519200.0,14.4945,14.5012,14.4878,14.4945,519200.0
2010-12-02 15:00:00,21.69,21.71,21.68,21.7,794100.0,14.4878,14.5012,14.4811,14.4945,794100.0
2010-12-02 15:10:00,21.7,21.71,21.65,21.68,1201900.0,14.4945,14.5012,14.4611,14.4811,1201900.0
2010-12-02 15:20:00,21.68,21.72,21.67,21.71,1098300.0,14.4811,14.5078,14.4744,14.5012,1098300.0
2010-12-02 15:30:00,21.72,21.73,21.68,21.68,1219700.0,14.5078,14.5145,14.4811,14.4811,1219700.0
2010-12-02 15:40:00,21.68,21.7,21.66,21.68,2821000.0,14.4811,14.4945,14.4678,14.4811,2821000.0
2010-12-02 15:50:00,21.68,21.7,21.66,21.7,2585600.0,14.4811,14.4945,14.4678,14.4945,2585600.0
2010-12-03 09:30:00,21.63,21.75,21.62,21.71,2778200.0,14.4477,14.5279,14.4411,14.5012,2778200.0
2010-12-03 09:40:00,21.71,21.75,21.68,21.73,2448000.0,14.5012,14.5279,14.4811,14.5145,2448000.0
2010-12-03 09:50:00,21.74,21.76,21.7,21.73,2190500.0,14.5212,14.5346,14.4945,14.5145,2190500.0
2010-12-03 10:00:00,21.73,21.78,21.68,21.7,2711800.0,14.5145,14.5479,14.4811,14.4945,2711800.0
2010-12-03 10:10:00,21.69,21.72,21.67,21.72,1295400.0,14.4878,14.5078,14.4744,14.5078,1295400.0
2010-12-03 10:20:00,21.72,21.72,21.69,21.7,1431500.0,14.5078,14.5078,14.4878,14.4945,1431500.0
2010-12-03 10:30:00,21.7,21.72,21.68,21.71,1415700.0,14.4945,14.5078,14.4811,14.5012,1415700.0
2010-12-03 10:40:00,21.72,21.72,21.67,21.69,1018700.0,14.5078,14.5078,14.4744,14.4878,1018700.0
2010-12-03 10:50:00,21.68,21.72,21.68,21.71,1878200.0,14.4811,14.5078,14.4811,14.5012,1878200.0
2010-12-03 11:00:00,21.71,21.72,21.69,21.72,893400.0,14.5012,14.5078,14.4878,14.5078,893400.0
2010-12-03 11:10:00,21.72,21.72,21.71,21.72,584700.0,14.5078,14.5078,14.5012,14.5078,584700.0
2010-12-03 11:20:00,21.71,21.72,21.7,21.7,338100.0,14.5012,14.5078,14.4945,14.4945,338100.0
2010-12-03 11:30:00,21.71,21.71,21.68,21.7,594000.0,14.5012,14.5012,14.4811,14.4945,594000.0
2010-12-03 11:40:00,21.69,21.71,21.69,21.69,440700.0,14.4878,14.5012,14.4878,14.4878,440700.0
2010-12-03 11:50:00,21.69,21.7,21.62,21.63,1029000.0,14.4878,14.4945,14.4411,14.4477,1029000.0
2010-12-03 12:00:00,21.63,21.66,21.62,21.65,790600.0,14.4477,14.4678,14.4411,14.4611,790600.0
2010-12-03 12:10:00,21.64,21.65,21.63,21.63,464800.0,14.4544,14.4611,14.4477,14.4477,464800.0
2010-12-03 12:20:00,21.63,21.66,21.63,21.66,573500.0,14.4477,14.4678,14.4477,14.4678,573500.0
2010-12-03 12:30:00,21.66,21.67,21.63,21.65,892700.0,14.4678,14.4744,14.4477,14.4611,892700.0
2010-12-03 12:40:00,21.65,21.68,21.65,21.67,636700.0,14.4611,14.4811,14.4611,14.4744,636700.0
2010-12-03 12:50:00,21.67,21.68,21.67,21.68,166400.0,14.4744,14.4811,14.4744,14.4811,166400.0
2010-12-03 13:00:00,21.68,21.69,21.67,21.68,402900.0,14.4811,14.4878,14.4744,14.4811,402900.0
2010-12-03 13:10:00,21.69,21.69,21.68,21.68,508200.0,14.4878,14.4878,14.4811,14.4811,508200.0
2010-12-03 13:20:00,21.68,21.69,21.66,21.68,830500.0,14.4811,14.4878,14.4678,14.4811,830500.0
2010-12-03 13:30:00,21.67,21.7,21.67,21.68,351700.0,14.4744,14.4945,14.4744,14.4811,351700.0
2010-12-03 13:40:00,21.68,21.7,21.67,21.69,752200.0,14.4811,14.4945,14.4744,14.4878,752200.0
2010-12-03 13:50:00,21.69,21.7,21.69,21.69,204900.0,14.4878,14.4945,14.4878,14.4878,204900.0
2010-12-03 14:00:00,21.7,21.72,21.65,21.67,841800.0,14.4945,14.5078,14.4611,14.4744,841800.0
2010-12-03 14:10:00,21.67,21.7,21.66,21.7,376000.0,14.4744,14.4945,14.4678,14.4945,376000.0
2010-12-03 14:20:00,21.69,21.71,21.68,21.68,668700.0,14.4878,14.5012,14.4811,14.4811,668700.0
2010-12-03 14:30:00,21.68,21.71,21.68,21.7,388900.0,14.4811,14.5012,14.4811,14.4945,388900.0
2010-12-03 14:40:00,21.7,21.71,21.7,21.7,590500.0,14.4945,14.5012,14.4945,14.4945,590500.0
2010-12-03 14:50:00,21.7,21.72,21.7,21.72,902400.0,14.4945,14.5078,14.4945,14.5078,902400.0
2010-12-03 15:00:00,21.72,21.72,21.7,21.71,778700.0,14.5078,14.5078,14.4945,14.5012,778700.0
2010-12-03 15:10:00,21.7,21.71,21.67,21.68,822800.0,14.4945,14.5012,14.4744,14.4811,822800.0
2010-12-03 15:20:00,21.68,21.7,21.67,21.7,539600.0,14.4811,14.4945,14.4744,14.4945,539600.0
2010-12-03 15:30:00,21.7,21.72,21.69,21.72,1047400.0,14.4945,14.5078,14.4878,14.5078,1047400.0
2010-12-03 15:40:00,21.71,21.74,21.69,21.74,2725600.0,14.5012,14.5212,14.4878,14.5212,2725600.0
2010-12-03 15:50:00,21.73,21.74,21.68,21.69,3009700.0,14.5145,14.5212,14.4811,14.4878,3009700.0
2010-12-06 09:30:00,21.64,21.72,21.58,21.69,2758000.0,14.4544,14.5078,14.4143,14.4878,2758000.0
2010-12-06 09:40:00,21.69,21.71,21.64,21.64,1691300.0,14.4878,14.5012,14.4544,14.4544,1691300.0
2010-12-06 09:50:00,21.64,21.66,21.55,21.57,1580900.0,14.4544,14.4678,14.3943,14.4077,1580900.0
2010-12-06 10:00:00,21.57,21.65,21.56,21.63,1090500.0,14.4077,14.4611,14.401,14.4477,1090500.0
2010-12-06 10:10:00,21.63,21.66,21.6,21.66,720300.0,14.4477,14.4678,14.4277,14.4678,720300.0
2010-12-06 10:20:00,21.65,21.68,21.64,21.67,793900.0,14.4611,14.4811,14.4544,14.4744,793900.0
2010-12-06 10:30:00,21.67,21.7,21.66,21.69,663500.0,14.4744,14.4945,14.4678,14.4878,663500.0
2010-12-06 10:40:00,21.69,21.7,21.67,21.68,786500.0,14.4878,14.4945,14.4744,14.4811,786500.0
2010-12-06 10:50:00,21.68,21.69,21.64,21.65,454300.0,14.4811,14.4878,14.4544,14.4611,454300.0
2010-12-06 11:00:00,21.65,21.7,21.65,21.69,754200.0,14.4611,14.4945,14.4611,14.4878,754200.0
2010-12-06 11:10:00,21.69,21.7,21.64,21.64,759000.0,14.4878,14.4945,14.4544,14.4544,759000.0
2010-12-06 11:20:00,21.64,21.65,21.63,21.63,413500.0,14.4544,14.4611,14.4477,14.4477,413500.0
2010-12-06 11:30:00,21.64,21.67,21.63,21.63,547400.0,14.4544,14.4744,14.4477,14.4477,547400.0
2010-12-06 11:40:00,21.63,21.68,21.63,21.64,664800.0,14.4477,14.4811,14.4477,14.4544,664800.0
2010-12-06 11:50:00,21.65,21.68,21.64,21.67,460600.0,14.4611,14.4811,14.4544,14.4744,460600.0
2010-12-06 12:00:00,21.68,21.7,21.67,21.68,550100.0,14.4811,14.4945,14.4744,14.4811,550100.0
2010-12-06 12:10:00,21.68,21.69,21.67,21.67,259300.0,14.4811,14.4878,14.4744,14.4744,259300.0
2010-12-06 12:20:00,21.67,21.7,21.67,21.69,742000.0,14.4744,14.4945,14.4744,14.4878,742000.0
2010-12-06 12:30:00,21.7,21.71,21.69,21.69,826000.0,14.4945,14.5012,14.4878,14.4878,826000.0
2010-12-06 12:40:00,21.69,21.7,21.69,21.69,163400.0,14.4878,14.4945,14.4878,14.4878,163400.0
2010-12-06 12:50:00,21.69,21.7,21.68,21.69,479800.0,14.4878,14.4945,14.4811,14.4878,479800.0
2010-12-06 13:00:00,21.7,21.7,21.69,21.69,310900.0,14.4945,14.4945,14.4878,14.4878,310900.0
2010-12-06 13:10:00,21.69,21.72,21.69,21.72,1100300.0,14.4878,14.5078,14.4878,14.5078,1100300.0
2010-12-06 13:20:00,21.71,21.73,21.71,21.71,618000.0,14.5012,14.5145,14.5012,14.5012,618000.0
2010-12-06 13:30:00,21.72,21.73,21.71,21.73,392400.0,14.5078,14.5145,14.5012,14.5145,392400.0
2010-12-06 13:40:00,21.73,21.75,21.71,21.72,660000.0,14.5145,14.5279,14.5012,14.5078,660000.0
2010-12-06 13:50:00,21.71,21.72,21.7,21.7,270000.0,14.5012,14.5078,14.4945,14.4945,270000.0
2010-12-06 14:00:00,21.7,21.71,21.7,21.7,205300.0,14.4945,14.5012,14.4945,14.4945,205300.0
2010-12-06 14:10:00,21.71,21.71,21.69,21.71,448600.0,14.5012,14.5012,14.4878,14.5012,448600.0
2010-12-06 14:20:00,21.71,21.72,21.68,21.68,401500.0,14.5012,14.5078,14.4811,14.4811,401500.0
2010-12-06 14:30:00,21.68,21.72,21.67,21.72,707700.0,14.4811,14.5078,14.4744,14.5078,707700.0
2010-12-06 14:40:00,21.71,21.72,21.71,21.72,303700.0,14.5012,14.5078,14.5012,14.5078,303700.0
2010-12-06 14:50:00,21.72,21.73,21.7,21.7,622000.0,14.5078,14.5145,14.4945,14.4945,622000.0
2010-12-06 15:00:00,21.71,21.73,21.7,21.73,699100.0,14.5012,14.5145,14.4945,14.5145,699100.0
2010-12-06 15:10:00,21.72,21.73,21.71,21.72,448600.0,14.5078,14.5145,14.5012,14.5078,448600.0
2010-12-06 15:20:00,21.73,21.74,21.72,21.74,797300.0,14.5145,14.5212,14.5078,14.5212,797300.0
2010-12-06 15:30:00,21.74,21.75,21.73,21.74,831000.0,14.5212,14.5279,14.5145,14.5212,831000.0
2010-12-06 15:40:00,21.74,21.76,21.73,21.76,1323800.0,14.5212,14.5346,14.5145,14.5346,1323800.0
2010-12-06 15:50:00,21.75,21.76,21.7,21.71,1919800.0,14.5279,14.5346,14.4945,14.5012,1919800.0
2010-12-07 09:30:00,21.84,21.86,21.75,21.78,3072500.0,14.588,14.6014,14.5279,14.5479,3072500.0
2010-12-07 09:40:00,21.78,21.81,21.75,21.77,1605900.0,14.5479,14.568,14.5279,14.5412,1605900.0
2010-12-07 09:50:00,21.77,21.8,21.71,21.72,1930000.0,14.5412,14.5613,14.5012,14.5078,1930000.0
2010-12-07 10:00:00,21.71,21.75,21.7,21.73,1488000.0,14.5012,14.5279,14.4945,14.5145,1488000.0
2010-12-07 10:10:00,21.73,21.79,21.73,21.78,949700.0,14.5145,14.5546,14.5145,14.5479,949700.0
2010-12-07 10:20:00,21.77,21.78,21.71,21.72,1530900.0,14.5412,14.5479,14.5012,14.5078,1530900.0
2010-12-07 10:30:00,21.71,21.77,21.7,21.75,1939300.0,14.5012,14.5412,14.4945,14.5279,1939300.0
2010-12-07 10:40:00,21.75,21.79,21.75,21.76,622000.0,14.5279,14.5546,14.5279,14.5346,622000.0
2010-12-07 10:50:00,21.76,21.8,21.75,21.8,1352500.0,14.5346,14.5613,14.5279,14.5613,1352500.0
2010-12-07 11:00:00,21.79,21.8,21.76,21.78,941900.0,14.5546,14.5613,14.5346,14.5479,941900.0
2010-12-07 11:10:00,21.77,21.8,21.77,21.78,544800.0,14.5412,14.5613,14.5412,14.5479,544800.0
2010-12-07 11:20:00,21.78,21.79,21.75,21.77,627200.0,14.5479,14.5546,14.5279,14.5412,627200.0
2010-12-07 11:30:00,21.78,21.8,21.76,21.77,1078800.0,14.5479,14.5613,14.5346,14.5412,1078800.0
2010-12-07 11:40:00,21.77,21.79,21.75,21.76,595100.0,14.5412,14.5546,14.5279,14.5346,595100.0
2010-12-07 11:50:00,21.76,21.78,21.75,21.76,666400.0,14.5346,14.5479,14.5279,14.5346,666400.0
2010-12-07 12:00:00,21.76,21.78,21.73,21.75,680200.0,14.5346,14.5479,14.5145,14.5279,680200.0
2010-12-07 12:10:00,21.76,21.78,21.75,21.77,492700.0,14.5346,14.5479,14.5279,14.5412,492700.0
2010-12-07 12:20:00,21.77,21.79,21.77,21.78,200600.0,14.5412,14.5546,14.5412,14.5479,200600.0
2010-12-07 12:30:00,21.79,21.79,21.74,21.77,887300.0,14.5546,14.5546,14.5212,14.5412,887300.0
2010-12-07 12:40:00,21.77,21.77,21.74,21.75,328600.0,14.5412,14.5412,14.5212,14.5279,328600.0
2010-12-07 12:50:00,21.74,21.78,21.74,21.77,443400.0,14.5212,14.5479,14.5212,14.5412,443400.0
2010-12-07 13:00:00,21.77,21.79,21.76,21.76,372300.0,14.5412,14.5546,14.5346,14.5346,372300.0
2010-12-07 13:10:00,21.76,21.78,21.75,21.76,494200.0,14.5346,14.5479,14.5279,14.5346,494200.0
2010-12-07 13:20:00,21.77,21.79,21.76,21.77,622800.0,14.5412,14.5546,14.5346,14.5412,622800.0
2010-12-07 13:30:00,21.77,21.78,21.75,21.77,579600.0,14.5412,14.5479,14.5279,14.5412,579600.0
2010-12-07 13:40:00,21.76,21.79,21.74,21.77,881500.0,14.5346,14.5546,14.5212,14.5412,881500.0
2010-12-07 13:50:00,21.78,21.79,21.75,21.75,1002000.0,14.5479,14.5546,14.5279,14.5279,1002000.0
2010-12-07 14:00:00,21.76,21.77,21.75,21.77,316100.0,14.5346,14.5412,14.5279,14.5412,316100.0
2010-12-07 14:10:00,21.77,21.77,21.74,21.74,964300.0,14.5412,14.5412,14.5212,14.5212,964300.0
2010-12-07 14:20:00,21.74,21.77,21.74,21.75,796200.0,14.5212,14.5412,14.5212,14.5279,796200.0
2010-12-07 14:30:00,21.76,21.79,21.75,21.77,764700.0,14.5346,14.5546,14.5279,14.5412,764700.0
2010-12-07 14:40:00,21.77,21.78,21.75,21.76,857900.0,14.5412,14.5479,14.5279,14.5346,857900.0
2010-12-07 14:50:00,21.77,21.77,21.67,21.69,1269700.0,14.5412,14.5412,14.4744,14.4878,1269700.0
2010-12-07 15:00:00,21.68,21.72,21.66,21.69,1395700.0,14.4811,14.5078,14.4678,14.4878,1395700.0
2010-12-07 15:10:00,21.68,21.7,21.64,21.67,1321200.0,14.4811,14.4945,14.4544,14.4744,1321200.0
2010-12-07 15:20:00,21.67,21.69,21.63,21.68,1425100.0,14.4744,14.4878,14.4477,14.4811,1425100.0
2010-12-07 15:30:00,21.68,21.7,21.67,21.7,1181400.0,14.4811,14.4945,14.4744,14.4945,1181400.0
2010-12-07 15:40:00,21.7,21.71,21.62,21.65,1975200.0,14.4945,14.5012,14.4411,14.4611,1975200.0
2010-12-07 15:50:00,21.65,21.66,21.58,21.58,4243600.0,14.4611,14.4678,14.4143,14.4143,4243600.0
2010-12-08 09:30:00,21.69,21.78,21.67,21.77,3523800.0,14.4878,14.5479,14.4744,14.5412,3523800.0
2010-12-08 09:40:00,21.75,21.81,21.75,21.75,3113200.0,14.5279,14.568,14.5279,14.5279,3113200.0
2010-12-08 09:50:00,21.75,21.78,21.72,21.76,1453100.0,14.5279,14.5479,14.5078,14.5346,1453100.0
2010-12-08 10:00:00,21.75,21.77,21.72,21.77,1384600.0,14.5279,14.5412,14.5078,14.5412,1384600.0
2010-12-08 10:10:00,21.77,21.77,21.72,21.75,1786600.0,14.5412,14.5412,14.5078,14.5279,1786600.0
2010-12-08 10:20:00,21.75,21.79,21.71,21.78,1497500.0,14.5279,14.5546,14.5012,14.5479,1497500.0
2010-12-08 10:30:00,21.78,21.79,21.7,21.7,1972000.0,14.5479,14.5546,14.4945,14.4945,1972000.0
2010-12-08 10:40:00,21.7,21.71,21.66,21.69,1348200.0,14.4945,14.5012,14.4678,14.4878,1348200.0
2010-12-08 10:50:00,21.69,21.77,21.69,21.76,2359200.0,14.4878,14.5412,14.4878,14.5346,2359200.0
2010-12-08 11:00:00,21.76,21.78,21.73,21.77,1232900.0,14.5346,14.5479,14.5145,14.5412,1232900.0
2010-12-08 11:10:00,21.78,21.86,21.76,21.83,5414400.0,14.5479,14.6014,14.5346,14.5813,5414400.0
2010-12-08 11:20:00,21.83,21.85,21.8,21.84,1880200.0,14.5813,14.5947,14.5613,14.588,1880200.0
2010-12-08 11:30:00,21.84,21.88,21.81,21.88,1947200.0,14.588,14.6147,14.568,14.6147,1947200.0
2010-12-08 11:40:00,21.87,21.9,21.84,21.88,2733800.0,14.608,14.6281,14.588,14.6147,2733800.0
2010-12-08 11:50:00,21.88,21.9,21.85,21.9,2551100.0,14.6147,14.6281,14.5947,14.6281,2551100.0
2010-12-08 12:00:00,21.9,21.9,21.87,21.88,1484600.0,14.6281,14.6281,14.608,14.6147,1484600.0
2010-12-08 12:10:00,21.88,21.89,21.86,21.86,557900.0,14.6147,14.6214,14.6014,14.6014,557900.0
2010-12-08 12:20:00,21.86,21.9,21.86,21.89,963400.0,14.6014,14.6281,14.6014,14.6214,963400.0
2010-12-08 12:30:00,21.88,21.9,21.88,21.9,591500.0,14.6147,14.6281,14.6147,14.6281,591500.0
2010-12-08 12:40:00,21.89,21.9,21.88,21.88,536000.0,14.6214,14.6281,14.6147,14.6147,536000.0
2010-12-08 12:50:00,21.88,21.89,21.86,21.88,951000.0,14.6147,14.6214,14.6014,14.6147,951000.0
2010-12-08 13:00:00,21.88,21.9,21.87,21.89,1783500.0,14.6147,14.6281,14.608,14.6214,1783500.0
2010-12-08 13:10:00,21.89,21.9,21.88,21.88,694800.0,14.6214,14.6281,14.6147,14.6147,694800.0
2010-12-08 13:20:00,21.89,21.89,21.85,21.85,1328700.0,14.6214,14.6214,14.5947,14.5947,1328700.0
2010-12-08 13:30:00,21.86,21.87,21.83,21.85,1291300.0,14.6014,14.608,14.5813,14.5947,1291300.0
2010-12-08 13:40:00,21.86,21.89,21.85,21.86,937000.0,14.6014,14.6214,14.5947,14.6014,937000.0
2010-12-08 13:50:00,21.86,21.87,21.86,21.87,316700.0,14.6014,14.608,14.6014,14.608,316700.0
2010-12-08 14:00:00,21.86,21.87,21.84,21.85,951600.0,14.6014,14.608,14.588,14.5947,951600.0
2010-12-08 14:10:00,21.86,21.88,21.85,21.87,556400.0,14.6014,14.6147,14.5947,14.608,556400.0
2010-12-08 14:20:00,21.88,21.89,21.87,21.88,1070900.0,14.6147,14.6214,14.608,14.6147,1070900.0
2010-12-08 14:30:00,21.89,21.9,21.87,21.88,2551200.0,14.6214,14.6281,14.608,14.6147,2551200.0
2010-12-08 14:40:00,21.89,21.89,21.85,21.87,1676000.0,14.6214,14.6214,14.5947,14.608,1676000.0
2010-12-08 14:50:00,21.87,21.88,21.86,21.88,596100.0,14.608,14.6147,14.6014,14.6147,596100.0
2010-12-08 15:00:00,21.87,21.89,21.86,21.88,1240700.0,14.608,14.6214,14.6014,14.6147,1240700.0
2010-12-08 15:10:00,21.88,21.89,21.86,21.87,1706800.0,14.6147,14.6214,14.6014,14.608,1706800.0
2010-12-08 15:20:00,21.86,21.88,21.84,21.84,2438600.0,14.6014,14.6147,14.588,14.588,2438600.0
2010-12-08 15:30:00,21.85,21.87,21.84,21.84,1681600.0,14.5947,14.608,14.588,14.588,1681600.0
2010-12-08 15:40:00,21.85,21.86,21.84,21.85,2014800.0,14.5947,14.6014,14.588,14.5947,2014800.0
2010-12-08 15:50:00,21.86,21.86,21.82,21.82,3953200.0,14.6014,14.6014,14.5746,14.5746,3953200.0
2010-12-09 09:30:00,22.02,22.02,21.91,21.98,6912300.0,14.7082,14.7082,14.6348,14.6815,6912300.0
2010-12-09 09:40:00,21.98,22.0,21.96,21.97,3802800.0,14.6815,14.6949,14.6682,14.6748,3802800.0
2010-12-09 09:50:00,21.97,22.07,21.97,22.02,5425100.0,14.6748,14.7416,14.6748,14.7082,5425100.0
2010-12-09 10:00:00,22.02,22.06,22.01,22.03,3224600.0,14.7082,14.7349,14.7016,14.7149,3224600.0
2010-12-09 10:10:00,22.02,22.04,21.96,21.98,2633600.0,14.7082,14.7216,14.6682,14.6815,2633600.0
2010-12-09 10:20:00,21.99,22.04,21.96,22.02,2015200.0,14.6882,14.7216,14.6682,14.7082,2015200.0
2010-12-09 10:30:00,22.02,22.04,22.0,22.0,2223100.0,14.7082,14.7216,14.6949,14.6949,2223100.0
2010-12-09 10:40:00,22.01,22.01,21.96,21.97,1131400.0,14.7016,14.7016,14.6682,14.6748,1131400.0
2010-12-09 10:50:00,21.97,21.98,21.87,21.91,1906800.0,14.6748,14.6815,14.608,14.6348,1906800.0
2010-12-09 11:00:00,21.92,21.96,21.91,21.95,738700.0,14.6414,14.6682,14.6348,14.6615,738700.0
2010-12-09 11:10:00,21.96,22.03,21.95,22.01,1624100.0,14.6682,14.7149,14.6615,14.7016,1624100.0
2010-12-09 11:20:00,22.0,22.02,21.98,21.98,763600.0,14.6949,14.7082,14.6815,14.6815,763600.0
2010-12-09 11:30:00,21.99,22.01,21.97,21.99,674100.0,14.6882,14.7016,14.6748,14.6882,674100.0
2010-12-09 11:40:00,21.99,22.0,21.91,21.92,1049400.0,14.6882,14.6949,14.6348,14.6414,1049400.0
2010-12-09 11:50:00,21.91,21.93,21.88,21.9,2252400.0,14.6348,14.6481,14.6147,14.6281,2252400.0
2010-12-09 12:00:00,21.9,21.91,21.89,21.89,653200.0,14.6281,14.6348,14.6214,14.6214,653200.0
2010-12-09 12:10:00,21.9,21.9,21.89,21.89,395600.0,14.6281,14.6281,14.6214,14.6214,395600.0
2010-12-09 12:20:00,21.9,21.92,21.89,21.92,999600.0,14.6281,14.6414,14.6214,14.6414,999600.0
2010-12-09 12:30:00,21.91,21.91,21.87,21.87,802200.0,14.6348,14.6348,14.608,14.608,802200.0
2010-12-09 12:40:00,21.87,21.9,21.87,21.9,345600.0,14.608,14.6281,14.608,14.6281,345600.0
2010-12-09 12:50:00,21.9,21.92,21.89,21.91,608600.0,14.6281,14.6414,14.6214,14.6348,608600.0
2010-12-09 13:00:00,21.91,21.92,21.87,21.91,1037500.0,14.6348,14.6414,14.608,14.6348,1037500.0
2010-12-09 13:10:00,21.91,21.93,21.89,21.9,1016100.0,14.6348,14.6481,14.6214,14.6281,1016100.0
2010-12-09 13:20:00,21.9,21.91,21.86,21.88,1248900.0,14.6281,14.6348,14.6014,14.6147,1248900.0
2010-12-09 13:30:00,21.88,21.89,21.82,21.85,1573300.0,14.6147,14.6214,14.5746,14.5947,1573300.0
2010-12-09 13:40:00,21.85,21.88,21.84,21.87,925200.0,14.5947,14.6147,14.588,14.608,925200.0
2010-12-09 13:50:00,21.87,21.87,21.84,21.84,1349600.0,14.608,14.608,14.588,14.588,1349600.0
2010-12-09 14:00:00,21.84,21.86,21.83,21.83,964600.0,14.588,14.6014,14.5813,14.5813,964600.0
2010-12-09 14:10:00,21.83,21.84,21.8,21.82,1496400.0,14.5813,14.588,14.5613,14.5746,1496400.0
2010-12-09 14:20:00,21.82,21.82,21.75,21.77,2462300.0,14.5746,14.5746,14.5279,14.5412,2462300.0
2010-12-09 14:30:00,21.77,21.78,21.74,21.75,2118700.0,14.5412,14.5479,14.5212,14.5279,2118700.0
2010-12-09 14:40:00,21.75,21.76,21.72,21.74,1482200.0,14.5279,14.5346,14.5078,14.5212,1482200.0
2010-12-09 14:50:00,21.74,21.75,21.74,21.75,616300.0,14.5212,14.5279,14.5212,14.5279,616300.0
2010-12-09 15:00:00,21.74,21.79,21.74,21.77,1934900.0,14.5212,14.5546,14.5212,14.5412,1934900.0
2010-12-09 15:10:00,21.77,21.8,21.77,21.8,1208700.0,14.5412,14.5613,14.5412,14.5613,1208700.0
2010-12-09 15:20:00,21.8,21.81,21.77,21.77,1951700.0,14.5613,14.568,14.5412,14.5412,1951700.0
2010-12-09 15:30:00,21.77,21.8,21.77,21.78,1976900.0,14.5412,14.5613,14.5412,14.5479,1976900.0
2010-12-09 15:40:00,21.79,21.82,21.78,21.8,2271900.0,14.5546,14.5746,14.5479,14.5613,2271900.0
2010-12-09 15:50:00,21.8,21.81,21.78,21.8,10503900.0,14.5613,14.568,14.5479,14.5613,10503900.0
2010-12-10 09:30:00,21.91,21.94,21.81,21.81,2514000.0,14.6348,14.6548,14.568,14.568,2514000.0
2010-12-10 09:40:00,21.82,21.91,21.81,21.87,2331300.0,14.5746,14.6348,14.568,14.608,2331300.0
2010-12-10 09:50:00,21.87,21.91,21.81,21.9,2337500.0,14.608,14.6348,14.568,14.6281,2337500.0
2010-12-10 10:00:00,21.9,21.92,21.88,21.9,2501500.0,14.6281,14.6414,14.6147,14.6281,2501500.0
2010-12-10 10:10:00,21.9,21.92,21.86,21.88,2801300.0,14.6281,14.6414,14.6014,14.6147,2801300.0
2010-12-10 10:20:00,21.89,21.89,21.85,21.89,1594700.0,14.6214,14.6214,14.5947,14.6214,1594700.0
2010-12-10 10:30:00,21.88,21.9,21.86,21.89,1459200.0,14.6147,14.6281,14.6014,14.6214,1459200.0
2010-12-10 10:40:00,21.89,21.9,21.86,21.89,1084100.0,14.6214,14.6281,14.6014,14.6214,1084100.0
2010-12-10 10:50:00,21.89,21.92,21.88,21.9,1091200.0,14.6214,14.6414,14.6147,14.6281,1091200.0
2010-12-10 11:00:00,21.89,21.91,21.88,21.9,1110900.0,14.6214,14.6348,14.6147,14.6281,1110900.0
2010-12-10 11:10:00,21.9,21.91,21.89,21.9,1202000.0,14.6281,14.6348,14.6214,14.6281,1202000.0
2010-12-10 11:20:00,21.9,21.91,21.86,21.87,549300.0,14.6281,14.6348,14.6014,14.608,549300.0
2010-12-10 11:30:00,21.87,21.9,21.86,21.86,926000.0,14.608,14.6281,14.6014,14.6014,926000.0
2010-12-10 11:40:00,21.86,21.87,21.82,21.82,806000.0,14.6014,14.608,14.5746,14.5746,806000.0
2010-12-10 11:50:00,21.83,21.84,21.8,21.83,946900.0,14.5813,14.588,14.5613,14.5813,946900.0
2010-12-10 12:00:00,21.84,21.86,21.83,21.84,598400.0,14.588,14.6014,14.5813,14.588,598400.0
2010-12-10 12:10:00,21.83,21.86,21.83,21.86,269100.0,14.5813,14.6014,14.5813,14.6014,269100.0
2010-12-10 12:20:00,21.86,21.9,21.82,21.89,2902800.0,14.6014,14.6281,14.5746,14.6214,2902800.0
2010-12-10 12:30:00,21.9,21.9,21.89,21.9,235600.0,14.6281,14.6281,14.6214,14.6281,235600.0
2010-12-10 12:40:00,21.9,21.92,21.87,21.9,1570200.0,14.6281,14.6414,14.608,14.6281,1570200.0
2010-12-10 12:50:00,21.89,21.9,21.88,21.89,335800.0,14.6214,14.6281,14.6147,14.6214,335800.0
2010-12-10 13:00:00,21.88,21.91,21.88,21.9,965300.0,14.6147,14.6348,14.6147,14.6281,965300.0
2010-12-10 13:10:00,21.9,21.95,21.89,21.94,774800.0,14.6281,14.6615,14.6214,14.6548,774800.0
2010-12-10 13:20:00,21.94,21.96,21.88,21.9,1155500.0,14.6548,14.6682,14.6147,14.6281,1155500.0
2010-12-10 13:30:00,21.9,21.92,21.89,21.9,442700.0,14.6281,14.6414,14.6214,14.6281,442700.0
2010-12-10 13:40:00,21.91,21.94,21.9,21.94,556900.0,14.6348,14.6548,14.6281,14.6548,556900.0
2010-12-10 13:50:00,21.94,21.94,21.91,21.93,601100.0,14.6548,14.6548,14.6348,14.6481,601100.0
2010-12-10 14:00:00,21.92,21.93,21.91,21.93,422900.0,14.6414,14.6481,14.6348,14.6481,422900.0
2010-12-10 14:10:00,21.92,21.93,21.91,21.93,502900.0,14.6414,14.6481,14.6348,14.6481,502900.0
2010-12-10 14:20:00,21.93,21.96,21.92,21.93,1112300.0,14.6481,14.6682,14.6414,14.6481,1112300.0
2010-12-10 14:30:00,21.93,21.96,21.91,21.95,1169500.0,14.6481,14.6682,14.6348,14.6615,1169500.0
2010-12-10 14:40:00,21.94,21.95,21.93,21.93,883800.0,14.6548,14.6615,14.6481,14.6481,883800.0
2010-12-10 14:50:00,21.93,21.98,21.93,21.97,1801200.0,14.6481,14.6815,14.6481,14.6748,1801200.0
2010-12-10 15:00:00,21.97,21.97,21.94,21.95,962000.0,14.6748,14.6748,14.6548,14.6615,962000.0
2010-12-10 15:10:00,21.94,21.96,21.93,21.94,1028100.0,14.6548,14.6682,14.6481,14.6548,1028100.0
2010-12-10 15:20:00,21.94,21.95,21.9,21.93,1406900.0,14.6548,14.6615,14.6281,14.6481,1406900.0
2010-12-10 15:30:00,21.93,21.96,21.92,21.93,1319300.0,14.6481,14.6682,14.6414,14.6481,1319300.0
2010-12-10 15:40:00,21.93,21.95,21.91,21.93,1389900.0,14.6481,14.6615,14.6348,14.6481,1389900.0
2010-12-10 15:50:00,21.92,21.96,21.91,21.91,3162900.0,14.6414,14.6682,14.6348,14.6348,3162900.0
2010-12-13 09:30:00,21.99,22.02,21.8,21.83,4125900.0,14.6882,14.7082,14.5613,14.5813,4125900.0
2010-12-13 09:40:00,21.83,21.88,21.81,21.81,1510600.0,14.5813,14.6147,14.568,14.568,1510600.0
2010-12-13 09:50:00,21.81,21.83,21.72,21.75,3134200.0,14.568,14.5813,14.5078,14.5279,3134200.0
2010-12-13 10:00:00,21.76,21.8,21.75,21.8,1541100.0,14.5346,14.5613,14.5279,14.5613,1541100.0
2010-12-13 10:10:00,21.79,21.82,21.79,21.79,1694900.0,14.5546,14.5746,14.5546,14.5546,1694900.0
2010-12-13 10:20:00,21.79,21.82,21.78,21.79,1030200.0,14.5546,14.5746,14.5479,14.5546,1030200.0
2010-12-13 10:30:00,21.78,21.81,21.77,21.79,1372100.0,14.5479,14.568,14.5412,14.5546,1372100.0
2010-12-13 10:40:00,21.79,21.8,21.78,21.78,1287900.0,14.5546,14.5613,14.5479,14.5479,1287900.0
2010-12-13 10:50:00,21.78,21.79,21.71,21.74,2075500.0,14.5479,14.5546,14.5012,14.5212,2075500.0
2010-12-13 11:00:00,21.74,21.74,21.7,21.71,1044800.0,14.5212,14.5212,14.4945,14.5012,1044800.0
2010-12-13 11:10:00,21.72,21.75,21.7,21.75,1728100.0,14.5078,14.5279,14.4945,14.5279,1728100.0
2010-12-13 11:20:00,21.75,21.75,21.68,21.68,1421100.0,14.5279,14.5279,14.4811,14.4811,1421100.0
2010-12-13 11:30:00,21.68,21.72,21.67,21.68,2214700.0,14.4811,14.5078,14.4744,14.4811,2214700.0
2010-12-13 11:40:00,21.68,21.7,21.67,21.7,1031400.0,14.4811,14.4945,14.4744,14.4945,1031400.0
2010-12-13 11:50:00,21.69,21.71,21.68,21.68,856200.0,14.4878,14.5012,14.4811,14.4811,856200.0
2010-12-13 12:00:00,21.69,21.69,21.68,21.69,631200.0,14.4878,14.4878,14.4811,14.4878,631200.0
2010-12-13 12:10:00,21.68,21.69,21.66,21.66,767100.0,14.4811,14.4878,14.4678,14.4678,767100.0
2010-12-13 12:20:00,21.66,21.67,21.63,21.64,927900.0,14.4678,14.4744,14.4477,14.4544,927900.0
2010-12-13 12:30:00,21.64,21.64,21.61,21.61,1025000.0,14.4544,14.4544,14.4344,14.4344,1025000.0
2010-12-13 12:40:00,21.61,21.62,21.54,21.58,2833200.0,14.4344,14.4411,14.3876,14.4143,2833200.0
2010-12-13 12:50:00,21.59,21.63,21.58,21.62,1475400.0,14.421,14.4477,14.4143,14.4411,1475400.0
2010-12-13 13:00:00,21.62,21.64,21.62,21.64,875700.0,14.4411,14.4544,14.4411,14.4544,875700.0
2010-12-13 13:10:00,21.64,21.64,21.63,21.63,390500.0,14.4544,14.4544,14.4477,14.4477,390500.0
2010-12-13 13:20:00,21.63,21.64,21.62,21.62,879000.0,14.4477,14.4544,14.4411,14.4411,879000.0
2010-12-13 13:30:00,21.63,21.63,21.58,21.58,1224300.0,14.4477,14.4477,14.4143,14.4143,1224300.0
2010-12-13 13:40:00,21.58,21.6,21.58,21.59,705800.0,14.4143,14.4277,14.4143,14.421,705800.0
2010-12-13 13:50:00,21.59,21.61,21.57,21.58,1523400.0,14.421,14.4344,14.4077,14.4143,1523400.0
2010-12-13 14:00:00,21.58,21.59,21.56,21.57,1673500.0,14.4143,14.421,14.401,14.4077,1673500.0
2010-12-13 14:10:00,21.57,21.57,21.55,21.56,922700.0,14.4077,14.4077,14.3943,14.401,922700.0
2010-12-13 14:20:00,21.57,21.57,21.47,21.49,5224600.0,14.4077,14.4077,14.3409,14.3542,5224600.0
2010-12-13 14:30:00,21.49,21.49,21.34,21.36,7452200.0,14.3542,14.3542,14.254,14.2674,7452200.0
2010-12-13 14:40:00,21.36,21.43,21.36,21.42,2660600.0,14.2674,14.3141,14.2674,14.3075,2660600.0
2010-12-13 14:50:00,21.42,21.49,21.42,21.48,2323300.0,14.3075,14.3542,14.3075,14.3475,2323300.0
2010-12-13 15:00:00,21.48,21.53,21.47,21.49,2461400.0,14.3475,14.3809,14.3409,14.3542,2461400.0
2010-12-13 15:10:00,21.48,21.53,21.47,21.53,1363500.0,14.3475,14.3809,14.3409,14.3809,1363500.0
2010-12-13 15:20:00,21.53,21.54,21.49,21.54,1479400.0,14.3809,14.3876,14.3542,14.3876,1479400.0
2010-12-13 15:30:00,21.54,21.54,21.51,21.54,1223400.0,14.3876,14.3876,14.3676,14.3876,1223400.0
2010-12-13 15:40:00,21.53,21.54,21.46,21.49,2036900.0,14.3809,14.3876,14.3342,14.3542,2036900.0
2010-12-13 15:50:00,21.5,21.55,21.49,21.5,4783700.0,14.3609,14.3943,14.3542,14.3609,4783700.0
2010-12-14 09:30:00,21.4,21.41,21.3,21.38,4271300.0,14.2941,14.3008,14.2273,14.2807,4271300.0
2010-12-14 09:40:00,21.38,21.4,21.31,21.36,2222500.0,14.2807,14.2941,14.234,14.2674,2222500.0
2010-12-14 09:50:00,21.36,21.47,21.35,21.43,1887300.0,14.2674,14.3409,14.2607,14.3141,1887300.0
2010-12-14 10:00:00,21.43,21.56,21.43,21.56,2341300.0,14.3141,14.401,14.3141,14.401,2341300.0
2010-12-14 10:10:00,21.56,21.56,21.5,21.53,1929000.0,14.401,14.401,14.3609,14.3809,1929000.0
2010-12-14 10:20:00,21.52,21.55,21.48,21.49,932900.0,14.3743,14.3943,14.3475,14.3542,932900.0
2010-12-14 10:30:00,21.49,21.49,21.45,21.45,681500.0,14.3542,14.3542,14.3275,14.3275,681500.0
2010-12-14 10:40:00,21.45,21.46,21.44,21.44,861900.0,14.3275,14.3342,14.3208,14.3208,861900.0
2010-12-14 10:50:00,21.45,21.47,21.41,21.42,790700.0,14.3275,14.3409,14.3008,14.3075,790700.0
2010-12-14 11:00:00,21.43,21.46,21.41,21.43,606500.0,14.3141,14.3342,14.3008,14.3141,606500.0
2010-12-14 11:10:00,21.43,21.44,21.42,21.42,579800.0,14.3141,14.3208,14.3075,14.3075,579800.0
2010-12-14 11:20:00,21.42,21.43,21.41,21.42,310200.0,14.3075,14.3141,14.3008,14.3075,310200.0
2010-12-14 11:30:00,21.41,21.42,21.4,21.41,522100.0,14.3008,14.3075,14.2941,14.3008,522100.0
2010-12-14 11:40:00,21.42,21.43,21.41,21.42,1224800.0,14.3075,14.3141,14.3008,14.3075,1224800.0
2010-12-14 11:50:00,21.42,21.42,21.38,21.39,572800.0,14.3075,14.3075,14.2807,14.2874,572800.0
2010-12-14 12:00:00,21.4,21.41,21.38,21.39,502300.0,14.2941,14.3008,14.2807,14.2874,502300.0
2010-12-14 12:10:00,21.39,21.4,21.36,21.37,586100.0,14.2874,14.2941,14.2674,14.2741,586100.0
2010-12-14 12:20:00,21.37,21.41,21.37,21.41,432900.0,14.2741,14.3008,14.2741,14.3008,432900.0
2010-12-14 12:30:00,21.4,21.43,21.4,21.43,587800.0,14.2941,14.3141,14.2941,14.3141,587800.0
2010-12-14 12:40:00,21.42,21.43,21.42,21.42,274300.0,14.3075,14.3141,14.3075,14.3075,274300.0
2010-12-14 12:50:00,21.42,21.43,21.4,21.4,448100.0,14.3075,14.3141,14.2941,14.2941,448100.0
2010-12-14 13:00:00,21.4,21.41,21.39,21.39,217300.0,14.2941,14.3008,14.2874,14.2874,217300.0
2010-12-14 13:10:00,21.4,21.4,21.39,21.39,193700.0,14.2941,14.2941,14.2874,14.2874,193700.0
2010-12-14 13:20:00,21.39,21.4,21.39,21.39,261900.0,14.2874,14.2941,14.2874,14.2874,261900.0
2010-12-14 13:30:00,21.4,21.4,21.39,21.4,283200.0,14.2941,14.2941,14.2874,14.2941,283200.0
2010-12-14 13:40:00,21.4,21.41,21.39,21.4,404000.0,14.2941,14.3008,14.2874,14.2941,404000.0
2010-12-14 13:50:00,21.41,21.41,21.39,21.39,548900.0,14.3008,14.3008,14.2874,14.2874,548900.0
2010-12-14 14:00:00,21.4,21.44,21.39,21.44,658100.0,14.2941,14.3208,14.2874,14.3208,658100.0
2010-12-14 14:10:00,21.44,21.47,21.42,21.46,1422000.0,14.3208,14.3409,14.3075,14.3342,1422000.0
2010-12-14 14:20:00,21.45,21.46,21.4,21.4,837800.0,14.3275,14.3342,14.2941,14.2941,837800.0
2010-12-14 14:30:00,21.4,21.45,21.4,21.43,807700.0,14.2941,14.3275,14.2941,14.3141,807700.0
2010-12-14 14:40:00,21.43,21.43,21.38,21.4,890600.0,14.3141,14.3141,14.2807,14.2941,890600.0
2010-12-14 14:50:00,21.4,21.42,21.38,21.41,542800.0,14.2941,14.3075,14.2807,14.3008,542800.0
2010-12-14 15:00:00,21.41,21.47,21.41,21.47,1125400.0,14.3008,14.3409,14.3008,14.3409,1125400.0
2010-12-14 15:10:00,21.46,21.48,21.43,21.43,1021700.0,14.3342,14.3475,14.3141,14.3141,1021700.0
2010-12-14 15:20:00,21.43,21.44,21.41,21.42,905800.0,14.3141,14.3208,14.3008,14.3075,905800.0
2010-12-14 15:30:00,21.42,21.43,21.36,21.4,1403300.0,14.3075,14.3141,14.2674,14.2941,1403300.0
2010-12-14 15:40:00,21.4,21.46,21.39,21.42,1533100.0,14.2941,14.3342,14.2874,14.3075,1533100.0
2010-12-14 15:50:00,21.43,21.47,21.42,21.47,2862300.0,14.3141,14.3409,14.3075,14.3409,2862300.0
2010-12-15 09:30:00,21.36,21.5,21.34,21.45,1930700.0,14.2674,14.3609,14.254,14.3275,1930700.0
2010-12-15 09:40:00,21.45,21.48,21.41,21.43,790600.0,14.3275,14.3475,14.3008,14.3141,790600.0
2010-12-15 09:50:00,21.42,21.47,21.41,21.46,1274700.0,14.3075,14.3409,14.3008,14.3342,1274700.0
2010-12-15 10:00:00,21.47,21.48,21.44,21.45,1346300.0,14.3409,14.3475,14.3208,14.3275,1346300.0
2010-12-15 10:10:00,21.44,21.48,21.43,21.44,1220900.0,14.3208,14.3475,14.3141,14.3208,1220900.0
2010-12-15 10:20:00,21.44,21.45,21.41,21.41,1061900.0,14.3208,14.3275,14.3008,14.3008,1061900.0
2010-12-15 10:30:00,21.41,21.45,21.39,21.44,1034100.0,14.3008,14.3275,14.2874,14.3208,1034100.0
2010-12-15 10:40:00,21.44,21.45,21.42,21.42,882600.0,14.3208,14.3275,14.3075,14.3075,882600.0
2010-12-15 10:50:00,21.42,21.43,21.42,21.42,325700.0,14.3075,14.3141,14.3075,14.3075,325700.0
2010-12-15 11:00:00,21.42,21.44,21.41,21.44,802500.0,14.3075,14.3208,14.3008,14.3208,802500.0
2010-12-15 11:10:00,21.43,21.45,21.39,21.39,883700.0,14.3141,14.3275,14.2874,14.2874,883700.0
2010-12-15 11:20:00,21.39,21.4,21.38,21.39,640700.0,14.2874,14.2941,14.2807,14.2874,640700.0
2010-12-15 11:30:00,21.39,21.4,21.38,21.39,270600.0,14.2874,14.2941,14.2807,14.2874,270600.0
2010-12-15 11:40:00,21.39,21.39,21.34,21.37,1058600.0,14.2874,14.2874,14.254,14.2741,1058600.0
2010-12-15 11:50:00,21.38,21.42,21.37,21.41,955700.0,14.2807,14.3075,14.2741,14.3008,955700.0
2010-12-15 12:00:00,21.41,21.42,21.39,21.39,983700.0,14.3008,14.3075,14.2874,14.2874,983700.0
2010-12-15 12:10:00,21.39,21.4,21.35,21.38,584400.0,14.2874,14.2941,14.2607,14.2807,584400.0
2010-12-15 12:20:00,21.37,21.39,21.36,21.39,369100.0,14.2741,14.2874,14.2674,14.2874,369100.0
2010-12-15 12:30:00,21.39,21.39,21.33,21.33,695400.0,14.2874,14.2874,14.2473,14.2473,695400.0
2010-12-15 12:40:00,21.34,21.34,21.29,21.3,1086800.0,14.254,14.254,14.2206,14.2273,1086800.0
2010-12-15 12:50:00,21.31,21.32,21.29,21.31,832600.0,14.234,14.2407,14.2206,14.234,832600.0
2010-12-15 13:00:00,21.32,21.34,21.31,21.33,984600.0,14.2407,14.254,14.234,14.2473,984600.0
2010-12-15 13:10:00,21.34,21.35,21.32,21.35,627100.0,14.254,14.2607,14.2407,14.2607,627100.0
2010-12-15 13:20:00,21.35,21.35,21.31,21.32,488000.0,14.2607,14.2607,14.234,14.2407,488000.0
2010-12-15 13:30:00,21.32,21.33,21.3,21.32,472900.0,14.2407,14.2473,14.2273,14.2407,472900.0
2010-12-15 13:40:00,21.33,21.33,21.31,21.32,483000.0,14.2473,14.2473,14.234,14.2407,483000.0
2010-12-15 13:50:00,21.33,21.34,21.31,21.32,610400.0,14.2473,14.254,14.234,14.2407,610400.0
2010-12-15 14:00:00,21.33,21.33,21.3,21.3,682100.0,14.2473,14.2473,14.2273,14.2273,682100.0
2010-12-15 14:10:00,21.3,21.31,21.3,21.3,282600.0,14.2273,14.234,14.2273,14.2273,282600.0
2010-12-15 14:20:00,21.31,21.31,21.28,21.3,669600.0,14.234,14.234,14.2139,14.2273,669600.0
2010-12-15 14:30:00,21.29,21.33,21.29,21.33,2228000.0,14.2206,14.2473,14.2206,14.2473,2228000.0
2010-12-15 14:40:00,21.33,21.33,21.29,21.32,833200.0,14.2473,14.2473,14.2206,14.2407,833200.0
2010-12-15 14:50:00,21.33,21.33,21.28,21.29,1490300.0,14.2473,14.2473,14.2139,14.2206,1490300.0
2010-12-15 15:00:00,21.3,21.32,21.28,21.32,1217300.0,14.2273,14.2407,14.2139,14.2407,1217300.0
2010-12-15 15:10:00,21.31,21.32,21.28,21.3,928100.0,14.234,14.2407,14.2139,14.2273,928100.0
2010-12-15 15:20:00,21.3,21.34,21.29,21.31,1020200.0,14.2273,14.254,14.2206,14.234,1020200.0
2010-12-15 15:30:00,21.32,21.32,21.29,21.32,1468400.0,14.2407,14.2407,14.2206,14.2407,1468400.0
2010-12-15 15:40:00,21.32,21.32,21.29,21.31,1640800.0,14.2407,14.2407,14.2206,14.234,1640800.0
2010-12-15 15:50:00,21.31,21.32,21.28,21.29,2711600.0,14.234,14.2407,14.2139,14.2206,2711600.0
2010-12-16 09:30:00,21.35,21.39,21.28,21.3,1628400.0,14.2607,14.2874,14.2139,14.2273,1628400.0
2010-12-16 09:40:00,21.29,21.33,21.27,21.27,1729600.0,14.2206,14.2473,14.2073,14.2073,1729600.0
2010-12-16 09:50:00,21.27,21.33,21.26,21.29,1250600.0,14.2073,14.2473,14.2006,14.2206,1250600.0
2010-12-16 10:00:00,21.29,21.35,21.25,21.32,1591900.0,14.2206,14.2607,14.1939,14.2407,1591900.0
2010-12-16 10:10:00,21.31,21.34,21.3,21.34,1706900.0,14.234,14.254,14.2273,14.254,1706900.0
2010-12-16 10:20:00,21.33,21.35,21.29,21.31,1011900.0,14.2473,14.2607,14.2206,14.234,1011900.0
2010-12-16 10:30:00,21.31,21.33,21.3,21.33,791100.0,14.234,14.2473,14.2273,14.2473,791100.0
2010-12-16 10:40:00,21.33,21.35,21.32,21.33,678400.0,14.2473,14.2607,14.2407,14.2473,678400.0
2010-12-16 10:50:00,21.33,21.34,21.32,21.33,411300.0,14.2473,14.254,14.2407,14.2473,411300.0
2010-12-16 11:00:00,21.33,21.34,21.3,21.31,373000.0,14.2473,14.254,14.2273,14.234,373000.0
2010-12-16 11:10:00,21.31,21.35,21.3,21.35,1475200.0,14.234,14.2607,14.2273,14.2607,1475200.0
2010-12-16 11:20:00,21.35,21.35,21.34,21.35,661700.0,14.2607,14.2607,14.254,14.2607,661700.0
2010-12-16 11:30:00,21.34,21.35,21.34,21.34,239500.0,14.254,14.2607,14.254,14.254,239500.0
2010-12-16 11:40:00,21.35,21.35,21.34,21.34,348500.0,14.2607,14.2607,14.254,14.254,348500.0
2010-12-16 11:50:00,21.35,21.35,21.34,21.34,289100.0,14.2607,14.2607,14.254,14.254,289100.0
2010-12-16 12:00:00,21.35,21.35,21.32,21.32,665700.0,14.2607,14.2607,14.2407,14.2407,665700.0
2010-12-16 12:10:00,21.33,21.33,21.31,21.31,202900.0,14.2473,14.2473,14.234,14.234,202900.0
2010-12-16 12:20:00,21.32,21.32,21.31,21.31,300000.0,14.2407,14.2407,14.234,14.234,300000.0
2010-12-16 12:30:00,21.32,21.33,21.31,21.33,365000.0,14.2407,14.2473,14.234,14.2473,365000.0
2010-12-16 12:40:00,21.33,21.33,21.31,21.32,764700.0,14.2473,14.2473,14.234,14.2407,764700.0
2010-12-16 12:50:00,21.32,21.32,21.31,21.31,468000.0,14.2407,14.2407,14.234,14.234,468000.0
2010-12-16 13:00:00,21.32,21.32,21.3,21.3,866500.0,14.2407,14.2407,14.2273,14.2273,866500.0
2010-12-16 13:10:00,21.31,21.31,21.3,21.3,526900.0,14.234,14.234,14.2273,14.2273,526900.0
2010-12-16 13:20:00,21.31,21.31,21.3,21.31,258000.0,14.234,14.234,14.2273,14.234,258000.0
2010-12-16 13:30:00,21.31,21.32,21.3,21.32,1322500.0,14.234,14.2407,14.2273,14.2407,1322500.0
2010-12-16 13:40:00,21.32,21.33,21.31,21.33,614300.0,14.2407,14.2473,14.234,14.2473,614300.0
2010-12-16 13:50:00,21.33,21.33,21.32,21.33,379700.0,14.2473,14.2473,14.2407,14.2473,379700.0
2010-12-16 14:00:00,21.33,21.33,21.31,21.31,488900.0,14.2473,14.2473,14.234,14.234,488900.0
2010-12-16 14:10:00,21.32,21.32,21.31,21.32,384800.0,14.2407,14.2407,14.234,14.2407,384800.0
2010-12-16 14:20:00,21.32,21.32,21.31,21.32,222700.0,14.2407,14.2407,14.234,14.2407,222700.0
2010-12-16 14:30:00,21.32,21.32,21.3,21.3,513100.0,14.2407,14.2407,14.2273,14.2273,513100.0
2010-12-16 14:40:00,21.31,21.31,21.3,21.31,230700.0,14.234,14.234,14.2273,14.234,230700.0
2010-12-16 14:50:00,21.31,21.31,21.29,21.29,714500.0,14.234,14.234,14.2206,14.2206,714500.0
2010-12-16 15:00:00,21.3,21.31,21.29,21.3,722800.0,14.2273,14.234,14.2206,14.2273,722800.0
2010-12-16 15:10:00,21.3,21.31,21.27,21.28,742000.0,14.2273,14.234,14.2073,14.2139,742000.0
2010-12-16 15:20:00,21.27,21.29,21.25,21.28,1048900.0,14.2073,14.2206,14.1939,14.2139,1048900.0
2010-12-16 15:30:00,21.28,21.3,21.27,21.29,815400.0,14.2139,14.2273,14.2073,14.2206,815400.0
2010-12-16 15:40:00,21.3,21.3,21.28,21.28,768100.0,14.2273,14.2273,14.2139,14.2139,768100.0
2010-12-16 15:50:00,21.28,21.31,21.28,21.3,2887200.0,14.2139,14.234,14.2139,14.2273,2887200.0
2010-12-17 09:30:00,21.31,21.35,21.27,21.33,11557100.0,14.234,14.2607,14.2073,14.2473,11557100.0
2010-12-17 09:40:00,21.33,21.34,21.27,21.29,2119900.0,14.2473,14.254,14.2073,14.2206,2119900.0
2010-12-17 09:50:00,21.3,21.31,21.28,21.3,1551400.0,14.2273,14.234,14.2139,14.2273,1551400.0
2010-12-17 10:00:00,21.3,21.3,21.28,21.28,968900.0,14.2273,14.2273,14.2139,14.2139,968900.0
2010-12-17 10:10:00,21.29,21.31,21.28,21.31,778400.0,14.2206,14.234,14.2139,14.234,778400.0
2010-12-17 10:20:00,21.31,21.32,21.28,21.28,1179400.0,14.234,14.2407,14.2139,14.2139,1179400.0
2010-12-17 10:30:00,21.28,21.3,21.28,21.29,529000.0,14.2139,14.2273,14.2139,14.2206,529000.0
2010-12-17 10:40:00,21.29,21.3,21.28,21.3,936600.0,14.2206,14.2273,14.2139,14.2273,936600.0
2010-12-17 10:50:00,21.29,21.34,21.29,21.31,848200.0,14.2206,14.254,14.2206,14.234,848200.0
2010-12-17 11:00:00,21.3,21.32,21.29,21.3,543000.0,14.2273,14.2407,14.2206,14.2273,543000.0
2010-12-17 11:10:00,21.3,21.33,21.3,21.32,861200.0,14.2273,14.2473,14.2273,14.2407,861200.0
2010-12-17 11:20:00,21.32,21.35,21.32,21.33,1253300.0,14.2407,14.2607,14.2407,14.2473,1253300.0
2010-12-17 11:30:00,21.33,21.36,21.33,21.36,1142600.0,14.2473,14.2674,14.2473,14.2674,1142600.0
2010-12-17 11:40:00,21.35,21.37,21.34,21.35,514500.0,14.2607,14.2741,14.254,14.2607,514500.0
2010-12-17 11:50:00,21.35,21.36,21.34,21.35,384600.0,14.2607,14.2674,14.254,14.2607,384600.0
2010-12-17 12:00:00,21.36,21.38,21.35,21.37,483200.0,14.2674,14.2807,14.2607,14.2741,483200.0
2010-12-17 12:10:00,21.38,21.38,21.35,21.36,858600.0,14.2807,14.2807,14.2607,14.2674,858600.0
2010-12-17 12:20:00,21.36,21.37,21.35,21.37,493100.0,14.2674,14.2741,14.2607,14.2741,493100.0
2010-12-17 12:30:00,21.36,21.39,21.36,21.38,590300.0,14.2674,14.2874,14.2674,14.2807,590300.0
2010-12-17 12:40:00,21.37,21.39,21.37,21.39,470200.0,14.2741,14.2874,14.2741,14.2874,470200.0
2010-12-17 12:50:00,21.38,21.41,21.38,21.41,772300.0,14.2807,14.3008,14.2807,14.3008,772300.0
2010-12-17 13:00:00,21.4,21.44,21.4,21.42,441900.0,14.2941,14.3208,14.2941,14.3075,441900.0
2010-12-17 13:10:00,21.43,21.43,21.41,21.42,639600.0,14.3141,14.3141,14.3008,14.3075,639600.0
2010-12-17 13:20:00,21.42,21.47,21.42,21.43,1176200.0,14.3075,14.3409,14.3075,14.3141,1176200.0
2010-12-17 13:30:00,21.43,21.45,21.43,21.44,528700.0,14.3141,14.3275,14.3141,14.3208,528700.0
2010-12-17 13:40:00,21.44,21.49,21.44,21.48,583000.0,14.3208,14.3542,14.3208,14.3475,583000.0
2010-12-17 13:50:00,21.47,21.48,21.44,21.46,1031600.0,14.3409,14.3475,14.3208,14.3342,1031600.0
2010-12-17 14:00:00,21.46,21.47,21.44,21.45,931500.0,14.3342,14.3409,14.3208,14.3275,931500.0
2010-12-17 14:10:00,21.45,21.47,21.45,21.46,519200.0,14.3275,14.3409,14.3275,14.3342,519200.0
2010-12-17 14:20:00,21.47,21.47,21.46,21.47,209200.0,14.3409,14.3409,14.3342,14.3409,209200.0
2010-12-17 14:30:00,21.46,21.48,21.46,21.48,533200.0,14.3342,14.3475,14.3342,14.3475,533200.0
2010-12-17 14:40:00,21.47,21.48,21.46,21.47,467100.0,14.3409,14.3475,14.3342,14.3409,467100.0
2010-12-17 14:50:00,21.47,21.47,21.46,21.47,336300.0,14.3409,14.3409,14.3342,14.3409,336300.0
2010-12-17 15:00:00,21.46,21.48,21.45,21.45,631200.0,14.3342,14.3475,14.3275,14.3275,631200.0
2010-12-17 15:10:00,21.45,21.46,21.45,21.45,359900.0,14.3275,14.3342,14.3275,14.3275,359900.0
2010-12-17 15:20:00,21.45,21.46,21.45,21.45,538500.0,14.3275,14.3342,14.3275,14.3275,538500.0
2010-12-17 15:30:00,21.45,21.46,21.43,21.43,769600.0,14.3275,14.3342,14.3141,14.3141,769600.0
2010-12-17 15:40:00,21.43,21.44,21.43,21.43,1049500.0,14.3141,14.3208,14.3141,14.3141,1049500.0
2010-12-17 15:50:00,21.44,21.45,21.39,21.45,3731000.0,14.3208,14.3275,14.2874,14.3275,3731000.0
2010-12-20 09:30:00,21.39,21.43,21.34,21.37,2418400.0,14.2874,14.3141,14.254,14.2741,2418400.0
2010-12-20 09:40:00,21.37,21.38,21.34,21.36,842300.0,14.2741,14.2807,14.254,14.2674,842300.0
2010-12-20 09:50:00,21.35,21.37,21.35,21.36,758600.0,14.2607,14.2741,14.2607,14.2674,758600.0
2010-12-20 10:00:00,21.36,21.38,21.35,21.36,849800.0,14.2674,14.2807,14.2607,14.2674,849800.0
2010-12-20 10:10:00,21.36,21.36,21.3,21.32,1035200.0,14.2674,14.2674,14.2273,14.2407,1035200.0
2010-12-20 10:20:00,21.33,21.34,21.29,21.32,840900.0,14.2473,14.254,14.2206,14.2407,840900.0
2010-12-20 10:30:00,21.32,21.33,21.3,21.3,566100.0,14.2407,14.2473,14.2273,14.2273,566100.0
2010-12-20 10:40:00,21.3,21.31,21.28,21.29,693100.0,14.2273,14.234,14.2139,14.2206,693100.0
2010-12-20 10:50:00,21.28,21.29,21.28,21.28,235700.0,14.2139,14.2206,14.2139,14.2139,235700.0
2010-12-20 11:00:00,21.28,21.3,21.26,21.26,995100.0,14.2139,14.2273,14.2006,14.2006,995100.0
2010-12-20 11:10:00,21.26,21.3,21.26,21.3,624000.0,14.2006,14.2273,14.2006,14.2273,624000.0
2010-12-20 11:20:00,21.3,21.31,21.28,21.28,741500.0,14.2273,14.234,14.2139,14.2139,741500.0
2010-12-20 11:30:00,21.28,21.3,21.28,21.28,636800.0,14.2139,14.2273,14.2139,14.2139,636800.0
2010-12-20 11:40:00,21.28,21.29,21.27,21.27,347600.0,14.2139,14.2206,14.2073,14.2073,347600.0
2010-12-20 11:50:00,21.28,21.29,21.27,21.27,394600.0,14.2139,14.2206,14.2073,14.2073,394600.0
2010-12-20 12:00:00,21.28,21.28,21.26,21.26,419000.0,14.2139,14.2139,14.2006,14.2006,419000.0
2010-12-20 12:10:00,21.26,21.28,21.26,21.27,765400.0,14.2006,14.2139,14.2006,14.2073,765400.0
2010-12-20 12:20:00,21.26,21.27,21.25,21.25,458700.0,14.2006,14.2073,14.1939,14.1939,458700.0
2010-12-20 12:30:00,21.25,21.26,21.25,21.26,350900.0,14.1939,14.2006,14.1939,14.2006,350900.0
2010-12-20 12:40:00,21.26,21.28,21.25,21.26,1125300.0,14.2006,14.2139,14.1939,14.2006,1125300.0
2010-12-20 12:50:00,21.26,21.28,21.26,21.28,551000.0,14.2006,14.2139,14.2006,14.2139,551000.0
2010-12-20 13:00:00,21.27,21.29,21.27,21.28,791000.0,14.2073,14.2206,14.2073,14.2139,791000.0
2010-12-20 13:10:00,21.28,21.3,21.28,21.3,532900.0,14.2139,14.2273,14.2139,14.2273,532900.0
2010-12-20 13:20:00,21.3,21.3,21.29,21.3,185100.0,14.2273,14.2273,14.2206,14.2273,185100.0
2010-12-20 13:30:00,21.29,21.3,21.27,21.28,815700.0,14.2206,14.2273,14.2073,14.2139,815700.0
2010-12-20 13:40:00,21.27,21.29,21.27,21.27,469400.0,14.2073,14.2206,14.2073,14.2073,469400.0
2010-12-20 13:50:00,21.28,21.28,21.22,21.23,886500.0,14.2139,14.2139,14.1739,14.1806,886500.0
2010-12-20 14:00:00,21.23,21.31,21.22,21.3,1167600.0,14.1806,14.234,14.1739,14.2273,1167600.0
2010-12-20 14:10:00,21.29,21.31,21.27,21.27,627700.0,14.2206,14.234,14.2073,14.2073,627700.0
2010-12-20 14:20:00,21.27,21.29,21.27,21.27,594700.0,14.2073,14.2206,14.2073,14.2073,594700.0
2010-12-20 14:30:00,21.27,21.29,21.26,21.26,548000.0,14.2073,14.2206,14.2006,14.2006,548000.0
2010-12-20 14:40:00,21.26,21.28,21.25,21.28,576200.0,14.2006,14.2139,14.1939,14.2139,576200.0
2010-12-20 14:50:00,21.28,21.29,21.26,21.28,679300.0,14.2139,14.2206,14.2006,14.2139,679300.0
2010-12-20 15:00:00,21.27,21.28,21.26,21.26,356500.0,14.2073,14.2139,14.2006,14.2006,356500.0
2010-12-20 15:10:00,21.26,21.27,21.26,21.26,266900.0,14.2006,14.2073,14.2006,14.2006,266900.0
2010-12-20 15:20:00,21.27,21.27,21.25,21.25,456800.0,14.2073,14.2073,14.1939,14.1939,456800.0
2010-12-20 15:30:00,21.25,21.27,21.23,21.23,1212100.0,14.1939,14.2073,14.1806,14.1806,1212100.0
2010-12-20 15:40:00,21.23,21.25,21.2,21.2,1584100.0,14.1806,14.1939,14.1605,14.1605,1584100.0
2010-12-20 15:50:00,21.21,21.25,21.2,21.24,3785500.0,14.1672,14.1939,14.1605,14.1872,3785500.0
2010-12-21 09:30:00,21.26,21.27,21.21,21.25,2454900.0,14.2006,14.2073,14.1672,14.1939,2454900.0
2010-12-21 09:40:00,21.25,21.27,21.22,21.24,1523200.0,14.1939,14.2073,14.1739,14.1872,1523200.0
2010-12-21 09:50:00,21.24,21.26,21.16,21.21,1684700.0,14.1872,14.2006,14.1338,14.1672,1684700.0
2010-12-21 10:00:00,21.2,21.22,21.18,21.22,991100.0,14.1605,14.1739,14.1472,14.1739,991100.0
2010-12-21 10:10:00,21.22,21.23,21.21,21.23,791400.0,14.1739,14.1806,14.1672,14.1806,791400.0
2010-12-21 10:20:00,21.22,21.25,21.22,21.24,457100.0,14.1739,14.1939,14.1739,14.1872,457100.0
2010-12-21 10:30:00,21.24,21.25,21.24,21.25,196800.0,14.1872,14.1939,14.1872,14.1939,196800.0
2010-12-21 10:40:00,21.25,21.25,21.24,21.25,310000.0,14.1939,14.1939,14.1872,14.1939,310000.0
2010-12-21 10:50:00,21.24,21.27,21.24,21.25,1213000.0,14.1872,14.2073,14.1872,14.1939,1213000.0
2010-12-21 11:00:00,21.25,21.25,21.23,21.24,242300.0,14.1939,14.1939,14.1806,14.1872,242300.0
2010-12-21 11:10:00,21.23,21.24,21.23,21.24,132600.0,14.1806,14.1872,14.1806,14.1872,132600.0
2010-12-21 11:20:00,21.23,21.24,21.22,21.23,455700.0,14.1806,14.1872,14.1739,14.1806,455700.0
2010-12-21 11:30:00,21.23,21.23,21.22,21.23,207900.0,14.1806,14.1806,14.1739,14.1806,207900.0
2010-12-21 11:40:00,21.22,21.23,21.15,21.16,1482200.0,14.1739,14.1806,14.1271,14.1338,1482200.0
2010-12-21 11:50:00,21.16,21.19,21.15,21.17,777100.0,14.1338,14.1538,14.1271,14.1405,777100.0
2010-12-21 12:00:00,21.17,21.18,21.16,21.17,343900.0,14.1405,14.1472,14.1338,14.1405,343900.0
2010-12-21 12:10:00,21.17,21.19,21.17,21.19,699700.0,14.1405,14.1538,14.1405,14.1538,699700.0
2010-12-21 12:20:00,21.19,21.2,21.17,21.2,532700.0,14.1538,14.1605,14.1405,14.1605,532700.0
2010-12-21 12:30:00,21.2,21.2,21.18,21.18,320300.0,14.1605,14.1605,14.1472,14.1472,320300.0
2010-12-21 12:40:00,21.18,21.2,21.18,21.19,471400.0,14.1472,14.1605,14.1472,14.1538,471400.0
2010-12-21 12:50:00,21.2,21.22,21.19,21.22,337500.0,14.1605,14.1739,14.1538,14.1739,337500.0
2010-12-21 13:00:00,21.21,21.22,21.21,21.22,231100.0,14.1672,14.1739,14.1672,14.1739,231100.0
2010-12-21 13:10:00,21.21,21.22,21.21,21.21,140400.0,14.1672,14.1739,14.1672,14.1672,140400.0
2010-12-21 13:20:00,21.22,21.22,21.21,21.21,307200.0,14.1739,14.1739,14.1672,14.1672,307200.0
2010-12-21 13:30:00,21.21,21.21,21.18,21.19,624200.0,14.1672,14.1672,14.1472,14.1538,624200.0
2010-12-21 13:40:00,21.19,21.2,21.16,21.17,731000.0,14.1538,14.1605,14.1338,14.1405,731000.0
2010-12-21 13:50:00,21.17,21.2,21.17,21.2,867300.0,14.1405,14.1605,14.1405,14.1605,867300.0
2010-12-21 14:00:00,21.2,21.2,21.19,21.2,291800.0,14.1605,14.1605,14.1538,14.1605,291800.0
2010-12-21 14:10:00,21.19,21.2,21.19,21.19,428100.0,14.1538,14.1605,14.1538,14.1538,428100.0
2010-12-21 14:20:00,21.19,21.2,21.18,21.18,271700.0,14.1538,14.1605,14.1472,14.1472,271700.0
2010-12-21 14:30:00,21.18,21.19,21.16,21.16,489700.0,14.1472,14.1538,14.1338,14.1338,489700.0
2010-12-21 14:40:00,21.16,21.17,21.15,21.16,752100.0,14.1338,14.1405,14.1271,14.1338,752100.0
2010-12-21 14:50:00,21.16,21.16,21.13,21.15,977100.0,14.1338,14.1338,14.1138,14.1271,977100.0
2010-12-21 15:00:00,21.15,21.15,21.13,21.13,702500.0,14.1271,14.1271,14.1138,14.1138,702500.0
2010-12-21 15:10:00,21.13,21.16,21.12,21.14,958500.0,14.1138,14.1338,14.1071,14.1204,958500.0
2010-12-21 15:20:00,21.14,21.17,21.14,21.17,456800.0,14.1204,14.1405,14.1204,14.1405,456800.0
2010-12-21 15:30:00,21.17,21.18,21.15,21.17,1532700.0,14.1405,14.1472,14.1271,14.1405,1532700.0
2010-12-21 15:40:00,21.17,21.18,21.1,21.1,2033700.0,14.1405,14.1472,14.0937,14.0937,2033700.0
2010-12-21 15:50:00,21.1,21.12,21.08,21.09,3510900.0,14.0937,14.1071,14.0804,14.087,3510900.0
2010-12-22 09:30:00,20.96,21.02,20.83,20.91,4202600.0,14.0002,14.0403,13.9134,13.9668,4202600.0
2010-12-22 09:40:00,20.92,20.94,20.85,20.93,2530600.0,13.9735,13.9868,13.9267,13.9802,2530600.0
2010-12-22 09:50:00,20.93,20.96,20.91,20.93,922100.0,13.9802,14.0002,13.9668,13.9802,922100.0
2010-12-22 10:00:00,20.94,20.99,20.93,20.95,1221900.0,13.9868,14.0202,13.9802,13.9935,1221900.0
2010-12-22 10:10:00,20.94,20.95,20.88,20.88,1120000.0,13.9868,13.9935,13.9468,13.9468,1120000.0
2010-12-22 10:20:00,20.89,20.91,20.87,20.91,1530900.0,13.9534,13.9668,13.9401,13.9668,1530900.0
2010-12-22 10:30:00,20.9,20.9,20.88,20.9,941800.0,13.9601,13.9601,13.9468,13.9601,941800.0
2010-12-22 10:40:00,20.9,20.9,20.86,20.9,1241000.0,13.9601,13.9601,13.9334,13.9601,1241000.0
2010-12-22 10:50:00,20.9,20.91,20.85,20.9,1657300.0,13.9601,13.9668,13.9267,13.9601,1657300.0
2010-12-22 11:00:00,20.9,20.91,20.88,20.88,1391600.0,13.9601,13.9668,13.9468,13.9468,1391600.0
2010-12-22 11:10:00,20.89,20.91,20.88,20.9,995500.0,13.9534,13.9668,13.9468,13.9601,995500.0
2010-12-22 11:20:00,20.89,20.9,20.89,20.9,939000.0,13.9534,13.9601,13.9534,13.9601,939000.0
2010-12-22 11:30:00,20.9,20.91,20.89,20.89,1536800.0,13.9601,13.9668,13.9534,13.9534,1536800.0
2010-12-22 11:40:00,20.9,20.9,20.89,20.89,726400.0,13.9601,13.9601,13.9534,13.9534,726400.0
2010-12-22 11:50:00,20.9,20.9,20.88,20.89,629000.0,13.9601,13.9601,13.9468,13.9534,629000.0
2010-12-22 12:00:00,20.88,20.9,20.88,20.89,607100.0,13.9468,13.9601,13.9468,13.9534,607100.0
2010-12-22 12:10:00,20.9,20.91,20.88,20.9,813800.0,13.9601,13.9668,13.9468,13.9601,813800.0
2010-12-22 12:20:00,20.91,20.91,20.9,20.91,233400.0,13.9668,13.9668,13.9601,13.9668,233400.0
2010-12-22 12:30:00,20.91,20.91,20.89,20.89,297200.0,13.9668,13.9668,13.9534,13.9534,297200.0
2010-12-22 12:40:00,20.9,20.9,20.89,20.89,187900.0,13.9601,13.9601,13.9534,13.9534,187900.0
2010-12-22 12:50:00,20.89,20.9,20.88,20.9,452800.0,13.9534,13.9601,13.9468,13.9601,452800.0
2010-12-22 13:00:00,20.9,20.9,20.89,20.89,432700.0,13.9601,13.9601,13.9534,13.9534,432700.0
2010-12-22 13:10:00,20.9,20.91,20.89,20.9,483500.0,13.9601,13.9668,13.9534,13.9601,483500.0
2010-12-22 13:20:00,20.9,20.91,20.86,20.86,798000.0,13.9601,13.9668,13.9334,13.9334,798000.0
2010-12-22 13:30:00,20.86,20.87,20.86,20.86,404500.0,13.9334,13.9401,13.9334,13.9334,404500.0
2010-12-22 13:40:00,20.86,20.87,20.83,20.83,888200.0,13.9334,13.9401,13.9134,13.9134,888200.0
2010-12-22 13:50:00,20.83,20.84,20.81,20.82,833300.0,13.9134,13.9201,13.9,13.9067,833300.0
2010-12-22 14:00:00,20.82,20.85,20.81,20.83,744600.0,13.9067,13.9267,13.9,13.9134,744600.0
2010-12-22 14:10:00,20.83,20.83,20.82,20.82,420900.0,13.9134,13.9134,13.9067,13.9067,420900.0
2010-12-22 14:20:00,20.83,20.83,20.82,20.83,259400.0,13.9134,13.9134,13.9067,13.9134,259400.0
2010-12-22 14:30:00,20.83,20.88,20.82,20.85,1274400.0,13.9134,13.9468,13.9067,13.9267,1274400.0
2010-12-22 14:40:00,20.86,20.88,20.85,20.87,1899700.0,13.9334,13.9468,13.9267,13.9401,1899700.0
2010-12-22 14:50:00,20.87,20.9,20.87,20.89,1247500.0,13.9401,13.9601,13.9401,13.9534,1247500.0
2010-12-22 15:00:00,20.9,20.9,20.88,20.89,722700.0,13.9601,13.9601,13.9468,13.9534,722700.0
2010-12-22 15:10:00,20.88,20.89,20.85,20.86,1620700.0,13.9468,13.9534,13.9267,13.9334,1620700.0
2010-12-22 15:20:00,20.85,20.88,20.85,20.86,1466800.0,13.9267,13.9468,13.9267,13.9334,1466800.0
2010-12-22 15:30:00,20.86,20.87,20.85,20.85,1416600.0,13.9334,13.9401,13.9267,13.9267,1416600.0
2010-12-22 15:40:00,20.86,20.9,20.85,20.86,2382000.0,13.9334,13.9601,13.9267,13.9334,2382000.0
2010-12-22 15:50:00,20.85,20.89,20.85,20.89,3679200.0,13.9267,13.9534,13.9267,13.9534,3679200.0
2010-12-23 09:30:00,20.84,20.85,20.7,20.83,2475800.0,13.9201,13.9267,13.8265,13.9134,2475800.0
2010-12-23 09:40:00,20.84,20.92,20.83,20.88,1990500.0,13.9201,13.9735,13.9134,13.9468,1990500.0
2010-12-23 09:50:00,20.87,20.89,20.84,20.85,1070600.0,13.9401,13.9534,13.9201,13.9267,1070600.0
2010-12-23 10:00:00,20.85,20.9,20.84,20.89,1168200.0,13.9267,13.9601,13.9201,13.9534,1168200.0
2010-12-23 10:10:00,20.88,20.89,20.87,20.88,466700.0,13.9468,13.9534,13.9401,13.9468,466700.0
2010-12-23 10:20:00,20.88,20.88,20.83,20.86,1126300.0,13.9468,13.9468,13.9134,13.9334,1126300.0
2010-12-23 10:30:00,20.86,20.87,20.85,20.85,387100.0,13.9334,13.9401,13.9267,13.9267,387100.0
2010-12-23 10:40:00,20.85,20.86,20.83,20.83,418800.0,13.9267,13.9334,13.9134,13.9134,418800.0
2010-12-23 10:50:00,20.83,20.85,20.83,20.84,687400.0,13.9134,13.9267,13.9134,13.9201,687400.0
2010-12-23 11:00:00,20.84,20.85,20.84,20.84,332100.0,13.9201,13.9267,13.9201,13.9201,332100.0
2010-12-23 11:10:00,20.84,20.85,20.83,20.84,437400.0,13.9201,13.9267,13.9134,13.9201,437400.0
2010-12-23 11:20:00,20.84,20.86,20.84,20.86,533100.0,13.9201,13.9334,13.9201,13.9334,533100.0
2010-12-23 11:30:00,20.85,20.86,20.84,20.86,408200.0,13.9267,13.9334,13.9201,13.9334,408200.0
2010-12-23 11:40:00,20.85,20.85,20.83,20.84,393400.0,13.9267,13.9267,13.9134,13.9201,393400.0
2010-12-23 11:50:00,20.85,20.85,20.83,20.84,275200.0,13.9267,13.9267,13.9134,13.9201,275200.0
2010-12-23 12:00:00,20.83,20.85,20.83,20.84,326000.0,13.9134,13.9267,13.9134,13.9201,326000.0
2010-12-23 12:10:00,20.84,20.85,20.84,20.84,185500.0,13.9201,13.9267,13.9201,13.9201,185500.0
2010-12-23 12:20:00,20.84,20.87,20.84,20.87,963800.0,13.9201,13.9401,13.9201,13.9401,963800.0
2010-12-23 12:30:00,20.87,20.87,20.86,20.86,221600.0,13.9401,13.9401,13.9334,13.9334,221600.0
2010-12-23 12:40:00,20.87,20.87,20.85,20.85,645700.0,13.9401,13.9401,13.9267,13.9267,645700.0
2010-12-23 12:50:00,20.85,20.86,20.85,20.85,774500.0,13.9267,13.9334,13.9267,13.9267,774500.0
2010-12-23 13:00:00,20.86,20.86,20.84,20.84,1081100.0,13.9334,13.9334,13.9201,13.9201,1081100.0
2010-12-23 13:10:00,20.85,20.86,20.84,20.85,327300.0,13.9267,13.9334,13.9201,13.9267,327300.0
2010-12-23 13:20:00,20.86,20.86,20.84,20.84,271200.0,13.9334,13.9334,13.9201,13.9201,271200.0
2010-12-23 13:30:00,20.84,20.85,20.84,20.84,141000.0,13.9201,13.9267,13.9201,13.9201,141000.0
2010-12-23 13:40:00,20.84,20.85,20.84,20.84,120700.0,13.9201,13.9267,13.9201,13.9201,120700.0
2010-12-23 13:50:00,20.84,20.85,20.84,20.84,173000.0,13.9201,13.9267,13.9201,13.9201,173000.0
2010-12-23 14:00:00,20.84,20.86,20.84,20.84,639400.0,13.9201,13.9334,13.9201,13.9201,639400.0
2010-12-23 14:10:00,20.84,20.85,20.83,20.83,556900.0,13.9201,13.9267,13.9134,13.9134,556900.0
2010-12-23 14:20:00,20.83,20.84,20.83,20.84,477400.0,13.9134,13.9201,13.9134,13.9201,477400.0
2010-12-23 14:30:00,20.83,20.87,20.83,20.86,1018700.0,13.9134,13.9401,13.9134,13.9334,1018700.0
2010-12-23 14:40:00,20.85,20.87,20.85,20.86,1107800.0,13.9267,13.9401,13.9267,13.9334,1107800.0
2010-12-23 14:50:00,20.86,20.87,20.84,20.85,692600.0,13.9334,13.9401,13.9201,13.9267,692600.0
2010-12-23 15:00:00,20.85,20.86,20.84,20.84,585300.0,13.9267,13.9334,13.9201,13.9201,585300.0
2010-12-23 15:10:00,20.84,20.85,20.84,20.84,136800.0,13.9201,13.9267,13.9201,13.9201,136800.0
2010-12-23 15:20:00,20.84,20.85,20.84,20.85,570900.0,13.9201,13.9267,13.9201,13.9267,570900.0
2010-12-23 15:30:00,20.85,20.85,20.84,20.84,327300.0,13.9267,13.9267,13.9201,13.9201,327300.0
2010-12-23 15:40:00,20.84,20.85,20.83,20.83,866800.0,13.9201,13.9267,13.9134,13.9134,866800.0
2010-12-23 15:50:00,20.84,20.84,20.83,20.83,1921200.0,13.9201,13.9201,13.9134,13.9134,1921200.0
2010-12-27 09:30:00,20.75,20.75,20.66,20.67,1486900.0,13.8599,13.8599,13.7998,13.8065,1486900.0
2010-12-27 09:40:00,20.66,20.69,20.65,20.67,985400.0,13.7998,13.8199,13.7931,13.8065,985400.0
2010-12-27 09:50:00,20.67,20.68,20.66,20.68,612400.0,13.8065,13.8132,13.7998,13.8132,612400.0
2010-12-27 10:00:00,20.68,20.68,20.67,20.67,276400.0,13.8132,13.8132,13.8065,13.8065,276400.0
2010-12-27 10:10:00,20.67,20.7,20.67,20.69,829700.0,13.8065,13.8265,13.8065,13.8199,829700.0
2010-12-27 10:20:00,20.69,20.72,20.69,20.71,782000.0,13.8199,13.8399,13.8199,13.8332,782000.0
2010-12-27 10:30:00,20.71,20.72,20.69,20.7,931600.0,13.8332,13.8399,13.8199,13.8265,931600.0
2010-12-27 10:40:00,20.69,20.71,20.69,20.71,733300.0,13.8199,13.8332,13.8199,13.8332,733300.0
2010-12-27 10:50:00,20.71,20.71,20.7,20.71,225900.0,13.8332,13.8332,13.8265,13.8332,225900.0
2010-12-27 11:00:00,20.7,20.73,20.7,20.72,355700.0,13.8265,13.8466,13.8265,13.8399,355700.0
2010-12-27 11:10:00,20.72,20.73,20.72,20.73,248500.0,13.8399,13.8466,13.8399,13.8466,248500.0
2010-12-27 11:20:00,20.72,20.73,20.71,20.71,672200.0,13.8399,13.8466,13.8332,13.8332,672200.0
2010-12-27 11:30:00,20.72,20.72,20.71,20.71,140500.0,13.8399,13.8399,13.8332,13.8332,140500.0
2010-12-27 11:40:00,20.72,20.72,20.71,20.72,164800.0,13.8399,13.8399,13.8332,13.8399,164800.0
2010-12-27 11:50:00,20.71,20.73,20.71,20.72,409400.0,13.8332,13.8466,13.8332,13.8399,409400.0
2010-12-27 12:00:00,20.72,20.73,20.71,20.73,190700.0,13.8399,13.8466,13.8332,13.8466,190700.0
2010-12-27 12:10:00,20.73,20.75,20.72,20.75,286400.0,13.8466,13.8599,13.8399,13.8599,286400.0
2010-12-27 12:20:00,20.75,20.77,20.74,20.77,302300.0,13.8599,13.8733,13.8533,13.8733,302300.0
2010-12-27 12:30:00,20.76,20.78,20.76,20.77,282900.0,13.8666,13.88,13.8666,13.8733,282900.0
2010-12-27 12:40:00,20.77,20.78,20.77,20.77,128000.0,13.8733,13.88,13.8733,13.8733,128000.0
2010-12-27 12:50:00,20.77,20.78,20.76,20.77,304900.0,13.8733,13.88,13.8666,13.8733,304900.0
2010-12-27 13:00:00,20.77,20.78,20.77,20.78,142100.0,13.8733,13.88,13.8733,13.88,142100.0
2010-12-27 13:10:00,20.78,20.82,20.77,20.82,525400.0,13.88,13.9067,13.8733,13.9067,525400.0
2010-12-27 13:20:00,20.81,20.85,20.81,20.84,632700.0,13.9,13.9267,13.9,13.9201,632700.0
2010-12-27 13:30:00,20.83,20.84,20.83,20.83,154300.0,13.9134,13.9201,13.9134,13.9134,154300.0
2010-12-27 13:40:00,20.84,20.84,20.83,20.83,227100.0,13.9201,13.9201,13.9134,13.9134,227100.0
2010-12-27 13:50:00,20.83,20.84,20.83,20.83,152000.0,13.9134,13.9201,13.9134,13.9134,152000.0
2010-12-27 14:00:00,20.83,20.84,20.83,20.83,386800.0,13.9134,13.9201,13.9134,13.9134,386800.0
2010-12-27 14:10:00,20.83,20.84,20.82,20.82,299000.0,13.9134,13.9201,13.9067,13.9067,299000.0
2010-12-27 14:20:00,20.82,20.83,20.82,20.82,176300.0,13.9067,13.9134,13.9067,13.9067,176300.0
2010-12-27 14:30:00,20.83,20.83,20.82,20.82,196500.0,13.9134,13.9134,13.9067,13.9067,196500.0
2010-12-27 14:40:00,20.83,20.84,20.82,20.83,302400.0,13.9134,13.9201,13.9067,13.9134,302400.0
2010-12-27 14:50:00,20.84,20.84,20.83,20.83,326200.0,13.9201,13.9201,13.9134,13.9134,326200.0
2010-12-27 15:00:00,20.83,20.84,20.83,20.83,227000.0,13.9134,13.9201,13.9134,13.9134,227000.0
2010-12-27 15:10:00,20.84,20.86,20.83,20.86,428500.0,13.9201,13.9334,13.9134,13.9334,428500.0
2010-12-27 15:20:00,20.86,20.86,20.85,20.86,411500.0,13.9334,13.9334,13.9267,13.9334,411500.0
2010-12-27 15:30:00,20.85,20.86,20.85,20.85,279600.0,13.9267,13.9334,13.9267,13.9267,279600.0
2010-12-27 15:40:00,20.85,20.86,20.85,20.85,620100.0,13.9267,13.9334,13.9267,13.9267,620100.0
2010-12-27 15:50:00,20.85,20.86,20.83,20.84,1778000.0,13.9267,13.9334,13.9134,13.9201,1778000.0
2010-12-28 09:30:00,20.83,20.87,20.76,20.76,1709400.0,13.9134,13.9401,13.8666,13.8666,1709400.0
2010-12-28 09:40:00,20.76,20.87,20.76,20.86,1042700.0,13.8666,13.9401,13.8666,13.9334,1042700.0
2010-12-28 09:50:00,20.87,20.9,20.85,20.87,1879200.0,13.9401,13.9601,13.9267,13.9401,1879200.0
2010-12-28 10:00:00,20.86,20.93,20.85,20.91,1446700.0,13.9334,13.9802,13.9267,13.9668,1446700.0
2010-12-28 10:10:00,20.91,20.92,20.88,20.89,493300.0,13.9668,13.9735,13.9468,13.9534,493300.0
2010-12-28 10:20:00,20.89,20.9,20.88,20.89,276700.0,13.9534,13.9601,13.9468,13.9534,276700.0
2010-12-28 10:30:00,20.88,20.89,20.88,20.89,192000.0,13.9468,13.9534,13.9468,13.9534,192000.0
2010-12-28 10:40:00,20.89,20.89,20.86,20.87,250100.0,13.9534,13.9534,13.9334,13.9401,250100.0
2010-12-28 10:50:00,20.86,20.88,20.86,20.87,369500.0,13.9334,13.9468,13.9334,13.9401,369500.0
2010-12-28 11:00:00,20.87,20.89,20.85,20.88,660400.0,13.9401,13.9534,13.9267,13.9468,660400.0
2010-12-28 11:10:00,20.88,20.88,20.87,20.87,130000.0,13.9468,13.9468,13.9401,13.9401,130000.0
2010-12-28 11:20:00,20.88,20.88,20.87,20.88,168600.0,13.9468,13.9468,13.9401,13.9468,168600.0
2010-12-28 11:30:00,20.88,20.88,20.87,20.88,189800.0,13.9468,13.9468,13.9401,13.9468,189800.0
2010-12-28 11:40:00,20.87,20.88,20.85,20.86,306800.0,13.9401,13.9468,13.9267,13.9334,306800.0
2010-12-28 11:50:00,20.86,20.86,20.85,20.85,166400.0,13.9334,13.9334,13.9267,13.9267,166400.0
2010-12-28 12:00:00,20.85,20.86,20.85,20.86,156300.0,13.9267,13.9334,13.9267,13.9334,156300.0
2010-12-28 12:10:00,20.85,20.86,20.84,20.85,232300.0,13.9267,13.9334,13.9201,13.9267,232300.0
2010-12-28 12:20:00,20.84,20.87,20.84,20.86,348900.0,13.9201,13.9401,13.9201,13.9334,348900.0
2010-12-28 12:30:00,20.85,20.87,20.85,20.86,293000.0,13.9267,13.9401,13.9267,13.9334,293000.0
2010-12-28 12:40:00,20.86,20.87,20.85,20.85,139900.0,13.9334,13.9401,13.9267,13.9267,139900.0
2010-12-28 12:50:00,20.86,20.87,20.85,20.87,138800.0,13.9334,13.9401,13.9267,13.9401,138800.0
2010-12-28 13:00:00,20.86,20.88,20.86,20.87,200800.0,13.9334,13.9468,13.9334,13.9401,200800.0
2010-12-28 13:10:00,20.88,20.88,20.87,20.88,86900.0,13.9468,13.9468,13.9401,13.9468,86900.0
2010-12-28 13:20:00,20.88,20.89,20.87,20.88,208900.0,13.9468,13.9534,13.9401,13.9468,208900.0
2010-12-28 13:30:00,20.88,20.89,20.88,20.89,113400.0,13.9468,13.9534,13.9468,13.9534,113400.0
2010-12-28 13:40:00,20.89,20.89,20.88,20.88,130200.0,13.9534,13.9534,13.9468,13.9468,130200.0
2010-12-28 13:50:00,20.88,20.89,20.88,20.88,164300.0,13.9468,13.9534,13.9468,13.9468,164300.0
2010-12-28 14:00:00,20.89,20.89,20.87,20.88,317600.0,13.9534,13.9534,13.9401,13.9468,317600.0
2010-12-28 14:10:00,20.88,20.88,20.87,20.88,196200.0,13.9468,13.9468,13.9401,13.9468,196200.0
2010-12-28 14:20:00,20.87,20.88,20.87,20.88,90000.0,13.9401,13.9468,13.9401,13.9468,90000.0
2010-12-28 14:30:00,20.88,20.88,20.86,20.86,329400.0,13.9468,13.9468,13.9334,13.9334,329400.0
2010-12-28 14:40:00,20.86,20.87,20.86,20.86,132700.0,13.9334,13.9401,13.9334,13.9334,132700.0
2010-12-28 14:50:00,20.87,20.87,20.86,20.87,226600.0,13.9401,13.9401,13.9334,13.9401,226600.0
2010-12-28 15:00:00,20.86,20.87,20.86,20.87,183000.0,13.9334,13.9401,13.9334,13.9401,183000.0
2010-12-28 15:10:00,20.86,20.87,20.86,20.87,184800.0,13.9334,13.9401,13.9334,13.9401,184800.0
2010-12-28 15:20:00,20.86,20.87,20.86,20.87,297100.0,13.9334,13.9401,13.9334,13.9401,297100.0
2010-12-28 15:30:00,20.86,20.87,20.85,20.85,334200.0,13.9334,13.9401,13.9267,13.9267,334200.0
2010-12-28 15:40:00,20.85,20.87,20.85,20.87,720500.0,13.9267,13.9401,13.9267,13.9401,720500.0
2010-12-28 15:50:00,20.87,20.89,20.86,20.89,1221300.0,13.9401,13.9534,13.9334,13.9534,1221300.0
2010-12-29 09:30:00,20.95,20.98,20.92,20.95,1677100.0,13.9935,14.0136,13.9735,13.9935,1677100.0
2010-12-29 09:40:00,20.95,20.96,20.9,20.95,1520300.0,13.9935,14.0002,13.9601,13.9935,1520300.0
2010-12-29 09:50:00,20.95,20.95,20.94,20.95,385900.0,13.9935,13.9935,13.9868,13.9935,385900.0
2010-12-29 10:00:00,20.94,21.01,20.94,21.0,1261500.0,13.9868,14.0336,13.9868,14.0269,1261500.0
2010-12-29 10:10:00,21.0,21.06,20.99,21.04,1484500.0,14.0269,14.067,14.0202,14.0536,1484500.0
2010-12-29 10:20:00,21.03,21.05,21.03,21.03,447400.0,14.047,14.0603,14.047,14.047,447400.0
2010-12-29 10:30:00,21.03,21.04,21.0,21.0,517800.0,14.047,14.0536,14.0269,14.0269,517800.0
2010-12-29 10:40:00,21.0,21.02,21.0,21.01,341800.0,14.0269,14.0403,14.0269,14.0336,341800.0
2010-12-29 10:50:00,21.01,21.06,20.88,21.03,799400.0,14.0336,14.067,13.9468,14.047,799400.0
2010-12-29 11:00:00,21.02,21.03,21.01,21.01,428300.0,14.0403,14.047,14.0336,14.0336,428300.0
2010-12-29 11:10:00,21.02,21.02,20.99,20.99,428700.0,14.0403,14.0403,14.0202,14.0202,428700.0
2010-12-29 11:20:00,21.0,21.0,20.95,20.95,306300.0,14.0269,14.0269,13.9935,13.9935,306300.0
2010-12-29 11:30:00,20.96,20.98,20.95,20.97,482700.0,14.0002,14.0136,13.9935,14.0069,482700.0
2010-12-29 11:40:00,20.97,20.97,20.96,20.97,215900.0,14.0069,14.0069,14.0002,14.0069,215900.0
2010-12-29 11:50:00,20.97,20.97,20.94,20.94,268300.0,14.0069,14.0069,13.9868,13.9868,268300.0
2010-12-29 12:00:00,20.95,20.96,20.94,20.95,285500.0,13.9935,14.0002,13.9868,13.9935,285500.0
2010-12-29 12:10:00,20.95,20.97,20.95,20.96,159900.0,13.9935,14.0069,13.9935,14.0002,159900.0
2010-12-29 12:20:00,20.97,20.97,20.95,20.96,229400.0,14.0069,14.0069,13.9935,14.0002,229400.0
2010-12-29 12:30:00,20.96,20.97,20.96,20.97,129800.0,14.0002,14.0069,14.0002,14.0069,129800.0
2010-12-29 12:40:00,20.97,20.98,20.96,20.97,246000.0,14.0069,14.0136,14.0002,14.0069,246000.0
2010-12-29 12:50:00,20.98,20.98,20.97,20.98,97400.0,14.0136,14.0136,14.0069,14.0136,97400.0
2010-12-29 13:00:00,20.98,20.98,20.97,20.98,171000.0,14.0136,14.0136,14.0069,14.0136,171000.0
2010-12-29 13:10:00,20.98,20.98,20.97,20.97,111100.0,14.0136,14.0136,14.0069,14.0069,111100.0
2010-12-29 13:20:00,20.98,20.98,20.97,20.98,119100.0,14.0136,14.0136,14.0069,14.0136,119100.0
2010-12-29 13:30:00,20.97,20.98,20.97,20.97,97900.0,14.0069,14.0136,14.0069,14.0069,97900.0
2010-12-29 13:40:00,20.98,20.98,20.97,20.98,93700.0,14.0136,14.0136,14.0069,14.0136,93700.0
2010-12-29 13:50:00,20.98,20.98,20.97,20.98,128400.0,14.0136,14.0136,14.0069,14.0136,128400.0
2010-12-29 14:00:00,20.98,20.98,20.97,20.98,168900.0,14.0136,14.0136,14.0069,14.0136,168900.0
2010-12-29 14:10:00,20.98,20.98,20.97,20.98,149500.0,14.0136,14.0136,14.0069,14.0136,149500.0
2010-12-29 14:20:00,20.98,20.98,20.97,20.98,130600.0,14.0136,14.0136,14.0069,14.0136,130600.0
2010-12-29 14:30:00,20.98,20.99,20.97,20.99,351100.0,14.0136,14.0202,14.0069,14.0202,351100.0
2010-12-29 14:40:00,20.98,20.99,20.98,20.99,164200.0,14.0136,14.0202,14.0136,14.0202,164200.0
2010-12-29 14:50:00,20.98,20.99,20.98,20.99,147000.0,14.0136,14.0202,14.0136,14.0202,147000.0
2010-12-29 15:00:00,20.99,21.0,20.98,20.99,280000.0,14.0202,14.0269,14.0136,14.0202,280000.0
2010-12-29 15:10:00,20.99,21.0,20.99,21.0,205700.0,14.0202,14.0269,14.0202,14.0269,205700.0
2010-12-29 15:20:00,21.0,21.02,20.99,21.0,852300.0,14.0269,14.0403,14.0202,14.0269,852300.0
2010-12-29 15:30:00,21.0,21.0,20.99,20.99,215400.0,14.0269,14.0269,14.0202,14.0202,215400.0
2010-12-29 15:40:00,21.0,21.0,20.96,20.96,952400.0,14.0269,14.0269,14.0002,14.0002,952400.0
2010-12-29 15:50:00,20.96,20.99,20.94,20.95,1723000.0,14.0002,14.0202,13.9868,13.9935,1723000.0
2010-12-30 09:30:00,20.93,21.0,20.93,20.98,1230200.0,13.9802,14.0269,13.9802,14.0136,1230200.0
2010-12-30 09:40:00,20.98,21.04,20.97,21.03,1095100.0,14.0136,14.0536,14.0069,14.047,1095100.0
2010-12-30 09:50:00,21.04,21.04,21.0,21.01,686100.0,14.0536,14.0536,14.0269,14.0336,686100.0
2010-12-30 10:00:00,21.02,21.04,21.0,21.04,631500.0,14.0403,14.0536,14.0269,14.0536,631500.0
2010-12-30 10:10:00,21.04,21.05,21.01,21.04,858300.0,14.0536,14.0603,14.0336,14.0536,858300.0
2010-12-30 10:20:00,21.04,21.05,21.02,21.03,335300.0,14.0536,14.0603,14.0403,14.047,335300.0
2010-12-30 10:30:00,21.02,21.03,21.02,21.02,257300.0,14.0403,14.047,14.0403,14.0403,257300.0
2010-12-30 10:40:00,21.02,21.03,21.0,21.01,932600.0,14.0403,14.047,14.0269,14.0336,932600.0
2010-12-30 10:50:00,21.02,21.02,21.0,21.01,294000.0,14.0403,14.0403,14.0269,14.0336,294000.0
2010-12-30 11:00:00,21.01,21.02,21.0,21.01,395600.0,14.0336,14.0403,14.0269,14.0336,395600.0
2010-12-30 11:10:00,21.01,21.02,20.99,21.0,704800.0,14.0336,14.0403,14.0202,14.0269,704800.0
2010-12-30 11:20:00,20.99,21.01,20.99,21.01,325500.0,14.0202,14.0336,14.0202,14.0336,325500.0
2010-12-30 11:30:00,21.0,21.01,21.0,21.0,202400.0,14.0269,14.0336,14.0269,14.0269,202400.0
2010-12-30 11:40:00,21.0,21.01,21.0,21.01,140000.0,14.0269,14.0336,14.0269,14.0336,140000.0
2010-12-30 11:50:00,21.0,21.01,20.99,21.0,477300.0,14.0269,14.0336,14.0202,14.0269,477300.0
2010-12-30 12:00:00,21.0,21.01,20.99,21.01,254000.0,14.0269,14.0336,14.0202,14.0336,254000.0
2010-12-30 12:10:00,21.01,21.03,21.0,21.03,457100.0,14.0336,14.047,14.0269,14.047,457100.0
2010-12-30 12:20:00,21.02,21.05,21.02,21.05,449200.0,14.0403,14.0603,14.0403,14.0603,449200.0
2010-12-30 12:30:00,21.05,21.05,21.04,21.05,133800.0,14.0603,14.0603,14.0536,14.0603,133800.0
2010-12-30 12:40:00,21.04,21.07,21.04,21.06,239200.0,14.0536,14.0737,14.0536,14.067,239200.0
2010-12-30 12:50:00,21.06,21.08,21.05,21.08,450500.0,14.067,14.0804,14.0603,14.0804,450500.0
2010-12-30 13:00:00,21.07,21.08,21.04,21.04,353600.0,14.0737,14.0804,14.0536,14.0536,353600.0
2010-12-30 13:10:00,21.05,21.05,21.04,21.04,142400.0,14.0603,14.0603,14.0536,14.0536,142400.0
2010-12-30 13:20:00,21.04,21.05,21.04,21.04,206700.0,14.0536,14.0603,14.0536,14.0536,206700.0
2010-12-30 13:30:00,21.04,21.05,21.03,21.03,194000.0,14.0536,14.0603,14.047,14.047,194000.0
2010-12-30 13:40:00,21.03,21.04,21.02,21.03,273900.0,14.047,14.0536,14.0403,14.047,273900.0
2010-12-30 13:50:00,21.02,21.04,21.02,21.03,236900.0,14.0403,14.0536,14.0403,14.047,236900.0
2010-12-30 14:00:00,21.03,21.04,21.02,21.02,169500.0,14.047,14.0536,14.0403,14.0403,169500.0
2010-12-30 14:10:00,21.02,21.03,21.02,21.02,133600.0,14.0403,14.047,14.0403,14.0403,133600.0
2010-12-30 14:20:00,21.02,21.03,21.02,21.03,121600.0,14.0403,14.047,14.0403,14.047,121600.0
2010-12-30 14:30:00,21.02,21.03,21.02,21.03,142500.0,14.0403,14.047,14.0403,14.047,142500.0
2010-12-30 14:40:00,21.03,21.03,21.02,21.02,143900.0,14.047,14.047,14.0403,14.0403,143900.0
2010-12-30 14:50:00,21.03,21.03,21.02,21.02,175600.0,14.047,14.047,14.0403,14.0403,175600.0
2010-12-30 15:00:00,21.02,21.04,21.02,21.03,463800.0,14.0403,14.0536,14.0403,14.047,463800.0
2010-12-30 15:10:00,21.02,21.03,21.02,21.03,235400.0,14.0403,14.047,14.0403,14.047,235400.0
2010-12-30 15:20:00,21.03,21.06,21.02,21.06,574400.0,14.047,14.067,14.0403,14.067,574400.0
2010-12-30 15:30:00,21.06,21.07,21.05,21.06,828700.0,14.067,14.0737,14.0603,14.067,828700.0
2010-12-30 15:40:00,21.06,21.07,21.04,21.05,833500.0,14.067,14.0737,14.0536,14.0603,833500.0
2010-12-30 15:50:00,21.05,21.05,21.02,21.02,1646100.0,14.0603,14.0603,14.0403,14.0403,1646100.0
2010-12-31 09:30:00,21.03,21.06,21.0,21.02,745000.0,14.047,14.067,14.0269,14.0403,745000.0
2010-12-31 09:40:00,21.0,21.01,20.94,20.96,1659000.0,14.0269,14.0336,13.9868,14.0002,1659000.0
2010-12-31 09:50:00,20.96,20.98,20.96,20.97,226700.0,14.0002,14.0136,14.0002,14.0069,226700.0
2010-12-31 10:00:00,20.96,20.99,20.96,20.98,403900.0,14.0002,14.0202,14.0002,14.0136,403900.0
2010-12-31 10:10:00,20.98,21.01,20.97,21.0,299100.0,14.0136,14.0336,14.0069,14.0269,299100.0
2010-12-31 10:20:00,20.99,21.01,20.98,21.0,339800.0,14.0202,14.0336,14.0136,14.0269,339800.0
2010-12-31 10:30:00,21.0,21.01,20.99,21.0,265100.0,14.0269,14.0336,14.0202,14.0269,265100.0
2010-12-31 10:40:00,21.0,21.01,21.0,21.01,105900.0,14.0269,14.0336,14.0269,14.0336,105900.0
2010-12-31 10:50:00,21.01,21.01,21.0,21.01,223500.0,14.0336,14.0336,14.0269,14.0336,223500.0
2010-12-31 11:00:00,21.01,21.01,21.0,21.0,191100.0,14.0336,14.0336,14.0269,14.0269,191100.0
2010-12-31 11:10:00,21.0,21.01,21.0,21.01,183400.0,14.0269,14.0336,14.0269,14.0336,183400.0
2010-12-31 11:20:00,21.0,21.01,21.0,21.0,271300.0,14.0269,14.0336,14.0269,14.0269,271300.0
2010-12-31 11:30:00,21.0,21.01,21.0,21.0,142700.0,14.0269,14.0336,14.0269,14.0269,142700.0
2010-12-31 11:40:00,21.0,21.01,20.99,21.0,432100.0,14.0269,14.0336,14.0202,14.0269,432100.0
2010-12-31 11:50:00,21.01,21.02,21.0,21.01,363600.0,14.0336,14.0403,14.0269,14.0336,363600.0
2010-12-31 12:00:00,21.01,21.02,21.01,21.01,104900.0,14.0336,14.0403,14.0336,14.0336,104900.0
2010-12-31 12:10:00,21.01,21.02,21.01,21.01,193100.0,14.0336,14.0403,14.0336,14.0336,193100.0
2010-12-31 12:20:00,21.01,21.02,21.0,21.01,126200.0,14.0336,14.0403,14.0269,14.0336,126200.0
2010-12-31 12:30:00,21.0,21.01,21.0,21.01,215400.0,14.0269,14.0336,14.0269,14.0336,215400.0
2010-12-31 12:40:00,21.0,21.01,20.98,20.99,395600.0,14.0269,14.0336,14.0136,14.0202,395600.0
2010-12-31 12:50:00,20.98,20.99,20.98,20.99,138800.0,14.0136,14.0202,14.0136,14.0202,138800.0
2010-12-31 13:00:00,20.99,20.99,20.98,20.98,120500.0,14.0202,14.0202,14.0136,14.0136,120500.0
2010-12-31 13:10:00,20.98,21.0,20.98,20.99,225500.0,14.0136,14.0269,14.0136,14.0202,225500.0
2010-12-31 13:20:00,20.99,21.0,20.99,20.99,74400.0,14.0202,14.0269,14.0202,14.0202,74400.0
2010-12-31 13:30:00,20.99,21.0,20.99,20.99,91800.0,14.0202,14.0269,14.0202,14.0202,91800.0
2010-12-31 13:40:00,20.99,21.0,20.98,20.99,158900.0,14.0202,14.0269,14.0136,14.0202,158900.0
2010-12-31 13:50:00,20.99,21.0,20.98,21.0,158500.0,14.0202,14.0269,14.0136,14.0269,158500.0
2010-12-31 14:00:00,20.99,21.0,20.99,20.99,191000.0,14.0202,14.0269,14.0202,14.0202,191000.0
2010-12-31 14:10:00,21.0,21.0,20.99,21.0,125300.0,14.0269,14.0269,14.0202,14.0269,125300.0
2010-12-31 14:20:00,21.0,21.01,20.99,21.01,159300.0,14.0269,14.0336,14.0202,14.0336,159300.0
2010-12-31 14:30:00,21.0,21.01,21.0,21.01,102100.0,14.0269,14.0336,14.0269,14.0336,102100.0
2010-12-31 14:40:00,21.01,21.02,21.0,21.02,176600.0,14.0336,14.0403,14.0269,14.0403,176600.0
2010-12-31 14:50:00,21.01,21.02,21.0,21.0,165300.0,14.0336,14.0403,14.0269,14.0269,165300.0
2010-12-31 15:00:00,21.01,21.01,21.0,21.01,121100.0,14.0336,14.0336,14.0269,14.0336,121100.0
2010-12-31 15:10:00,21.0,21.01,21.0,21.0,177400.0,14.0269,14.0336,14.0269,14.0269,177400.0
2010-12-31 15:20:00,21.01,21.01,20.99,20.99,287600.0,14.0336,14.0336,14.0202,14.0202,287600.0
2010-12-31 15:30:00,21.0,21.03,20.99,21.03,750600.0,14.0269,14.047,14.0202,14.047,750600.0
2010-12-31 15:40:00,21.03,21.03,21.0,21.0,686200.0,14.047,14.047,14.0269,14.0269,686200.0
2010-12-31 15:50:00,21.0,21.05,21.0,21.05,2543400.0,14.0269,14.0603,14.0269,14.0603,2543400.0
2011-01-03 09:30:00,21.01,21.05,20.9,20.91,4059400.0,14.0336,14.0603,13.9601,13.9668,4059400.0
2011-01-03 09:40:00,20.91,20.99,20.9,20.99,1883500.0,13.9668,14.0202,13.9601,14.0202,1883500.0
2011-01-03 09:50:00,20.99,21.0,20.93,20.95,2127700.0,14.0202,14.0269,13.9802,13.9935,2127700.0
2011-01-03 10:00:00,20.94,20.97,20.92,20.96,1577000.0,13.9868,14.0069,13.9735,14.0002,1577000.0
2011-01-03 10:10:00,20.96,20.98,20.9,20.94,2703300.0,14.0002,14.0136,13.9601,13.9868,2703300.0
2011-01-03 10:20:00,20.95,20.96,20.91,20.92,1466500.0,13.9935,14.0002,13.9668,13.9735,1466500.0
2011-01-03 10:30:00,20.92,20.93,20.88,20.88,1826600.0,13.9735,13.9802,13.9468,13.9468,1826600.0
2011-01-03 10:40:00,20.89,20.9,20.86,20.87,2228100.0,13.9534,13.9601,13.9334,13.9401,2228100.0
2011-01-03 10:50:00,20.86,20.91,20.86,20.9,1252400.0,13.9334,13.9668,13.9334,13.9601,1252400.0
2011-01-03 11:00:00,20.91,20.91,20.88,20.88,1394100.0,13.9668,13.9668,13.9468,13.9468,1394100.0
2011-01-03 11:10:00,20.89,20.89,20.88,20.89,786800.0,13.9534,13.9534,13.9468,13.9534,786800.0
2011-01-03 11:20:00,20.89,20.91,20.88,20.91,1109200.0,13.9534,13.9668,13.9468,13.9668,1109200.0
2011-01-03 11:30:00,20.91,20.94,20.9,20.92,1193400.0,13.9668,13.9868,13.9601,13.9735,1193400.0
2011-01-03 11:40:00,20.93,20.94,20.91,20.92,667900.0,13.9802,13.9868,13.9668,13.9735,667900.0
2011-01-03 11:50:00,20.92,20.93,20.89,20.92,995900.0,13.9735,13.9802,13.9534,13.9735,995900.0
2011-01-03 12:00:00,20.93,20.93,20.89,20.89,1235900.0,13.9802,13.9802,13.9534,13.9534,1235900.0
2011-01-03 12:10:00,20.9,20.9,20.89,20.9,285900.0,13.9601,13.9601,13.9534,13.9601,285900.0
2011-01-03 12:20:00,20.9,20.92,20.89,20.9,813700.0,13.9601,13.9735,13.9534,13.9601,813700.0
2011-01-03 12:30:00,20.9,20.91,20.88,20.89,1307600.0,13.9601,13.9668,13.9468,13.9534,1307600.0
2011-01-03 12:40:00,20.9,20.9,20.88,20.88,367100.0,13.9601,13.9601,13.9468,13.9468,367100.0
2011-01-03 12:50:00,20.89,20.89,20.87,20.89,568400.0,13.9534,13.9534,13.9401,13.9534,568400.0
2011-01-03 13:00:00,20.88,20.89,20.88,20.89,337100.0,13.9468,13.9534,13.9468,13.9534,337100.0
2011-01-03 13:10:00,20.88,20.89,20.88,20.88,309000.0,13.9468,13.9534,13.9468,13.9468,309000.0
2011-01-03 13:20:00,20.89,20.89,20.87,20.88,506800.0,13.9534,13.9534,13.9401,13.9468,506800.0
2011-01-03 13:30:00,20.87,20.88,20.86,20.86,501100.0,13.9401,13.9468,13.9334,13.9334,501100.0
2011-01-03 13:40:00,20.87,20.87,20.86,20.86,438000.0,13.9401,13.9401,13.9334,13.9334,438000.0
2011-01-03 13:50:00,20.87,20.87,20.86,20.87,308100.0,13.9401,13.9401,13.9334,13.9401,308100.0
2011-01-03 14:00:00,20.87,20.87,20.86,20.86,528500.0,13.9401,13.9401,13.9334,13.9334,528500.0
2011-01-03 14:10:00,20.87,20.87,20.85,20.85,834500.0,13.9401,13.9401,13.9267,13.9267,834500.0
2011-01-03 14:20:00,20.85,20.86,20.84,20.85,711900.0,13.9267,13.9334,13.9201,13.9267,711900.0
2011-01-03 14:30:00,20.84,20.84,20.79,20.79,1425200.0,13.9201,13.9201,13.8867,13.8867,1425200.0
2011-01-03 14:40:00,20.79,20.83,20.78,20.83,1611300.0,13.8867,13.9134,13.88,13.9134,1611300.0
2011-01-03 14:50:00,20.83,20.83,20.8,20.81,1370100.0,13.9134,13.9134,13.8933,13.9,1370100.0
2011-01-03 15:00:00,20.81,20.81,20.78,20.78,965100.0,13.9,13.9,13.88,13.88,965100.0
2011-01-03 15:10:00,20.78,20.81,20.78,20.81,1560000.0,13.88,13.9,13.88,13.9,1560000.0
2011-01-03 15:20:00,20.81,20.82,20.79,20.81,1735200.0,13.9,13.9067,13.8867,13.9,1735200.0
2011-01-03 15:30:00,20.8,20.84,20.8,20.83,1149900.0,13.8933,13.9201,13.8933,13.9134,1149900.0
2011-01-03 15:40:00,20.83,20.84,20.8,20.82,1665700.0,13.9134,13.9201,13.8933,13.9067,1665700.0
2011-01-03 15:50:00,20.82,20.86,20.82,20.85,3998400.0,13.9067,13.9334,13.9067,13.9267,3998400.0
2011-01-04 09:30:00,21.11,21.18,21.06,21.14,5421800.0,14.1004,14.1472,14.067,14.1204,5421800.0
2011-01-04 09:40:00,21.14,21.16,21.08,21.08,3332500.0,14.1204,14.1338,14.0804,14.0804,3332500.0
2011-01-04 09:50:00,21.08,21.13,21.08,21.09,2530200.0,14.0804,14.1138,14.0804,14.087,2530200.0
2011-01-04 10:00:00,21.09,21.09,21.05,21.07,2394700.0,14.087,14.087,14.0603,14.0737,2394700.0
2011-01-04 10:10:00,21.07,21.08,21.05,21.07,1563600.0,14.0737,14.0804,14.0603,14.0737,1563600.0
2011-01-04 10:20:00,21.08,21.11,21.07,21.11,2699100.0,14.0804,14.1004,14.0737,14.1004,2699100.0
2011-01-04 10:30:00,21.11,21.11,21.08,21.1,1263700.0,14.1004,14.1004,14.0804,14.0937,1263700.0
2011-01-04 10:40:00,21.1,21.1,21.08,21.1,1154100.0,14.0937,14.0937,14.0804,14.0937,1154100.0
2011-01-04 10:50:00,21.1,21.12,21.08,21.1,2420400.0,14.0937,14.1071,14.0804,14.0937,2420400.0
2011-01-04 11:00:00,21.1,21.12,21.1,21.1,1280700.0,14.0937,14.1071,14.0937,14.0937,1280700.0
2011-01-04 11:10:00,21.1,21.13,21.1,21.11,1220600.0,14.0937,14.1138,14.0937,14.1004,1220600.0
2011-01-04 11:20:00,21.12,21.12,21.09,21.1,1418900.0,14.1071,14.1071,14.087,14.0937,1418900.0
2011-01-04 11:30:00,21.09,21.11,21.08,21.11,941300.0,14.087,14.1004,14.0804,14.1004,941300.0
2011-01-04 11:40:00,21.1,21.11,21.09,21.09,477900.0,14.0937,14.1004,14.087,14.087,477900.0
2011-01-04 11:50:00,21.09,21.14,21.08,21.09,1629800.0,14.087,14.1204,14.0804,14.087,1629800.0
2011-01-04 12:00:00,21.08,21.12,21.08,21.08,3177800.0,14.0804,14.1071,14.0804,14.0804,3177800.0
2011-01-04 12:10:00,21.09,21.12,21.08,21.08,973900.0,14.087,14.1071,14.0804,14.0804,973900.0
2011-01-04 12:20:00,21.08,21.09,21.08,21.09,486100.0,14.0804,14.087,14.0804,14.087,486100.0
2011-01-04 12:30:00,21.09,21.1,21.08,21.09,722900.0,14.087,14.0937,14.0804,14.087,722900.0
2011-01-04 12:40:00,21.09,21.11,21.08,21.1,880400.0,14.087,14.1004,14.0804,14.0937,880400.0
2011-01-04 12:50:00,21.09,21.11,21.09,21.11,819200.0,14.087,14.1004,14.087,14.1004,819200.0
2011-01-04 13:00:00,21.11,21.12,21.1,21.11,986100.0,14.1004,14.1071,14.0937,14.1004,986100.0
2011-01-04 13:10:00,21.11,21.12,21.09,21.11,1367300.0,14.1004,14.1071,14.087,14.1004,1367300.0
2011-01-04 13:20:00,21.1,21.12,21.1,21.11,717800.0,14.0937,14.1071,14.0937,14.1004,717800.0
2011-01-04 13:30:00,21.1,21.13,21.1,21.12,2030000.0,14.0937,14.1138,14.0937,14.1071,2030000.0
2011-01-04 13:40:00,21.12,21.12,21.11,21.11,1478400.0,14.1071,14.1071,14.1004,14.1004,1478400.0
2011-01-04 13:50:00,21.11,21.12,21.08,21.08,1715800.0,14.1004,14.1071,14.0804,14.0804,1715800.0
2011-01-04 14:00:00,21.08,21.12,21.08,21.11,1440700.0,14.0804,14.1071,14.0804,14.1004,1440700.0
2011-01-04 14:10:00,21.11,21.16,21.11,21.15,3878900.0,14.1004,14.1338,14.1004,14.1271,3878900.0
2011-01-04 14:20:00,21.15,21.19,21.14,21.18,1947900.0,14.1271,14.1538,14.1204,14.1472,1947900.0
2011-01-04 14:30:00,21.18,21.19,21.12,21.13,1750200.0,14.1472,14.1538,14.1071,14.1138,1750200.0
2011-01-04 14:40:00,21.13,21.15,21.12,21.13,1973000.0,14.1138,14.1271,14.1071,14.1138,1973000.0
2011-01-04 14:50:00,21.13,21.15,21.12,21.14,1201500.0,14.1138,14.1271,14.1071,14.1204,1201500.0
2011-01-04 15:00:00,21.14,21.15,21.13,21.14,682900.0,14.1204,14.1271,14.1138,14.1204,682900.0
2011-01-04 15:10:00,21.14,21.19,21.13,21.19,1206300.0,14.1204,14.1538,14.1138,14.1538,1206300.0
2011-01-04 15:20:00,21.19,21.2,21.17,21.18,1602500.0,14.1538,14.1605,14.1405,14.1472,1602500.0
2011-01-04 15:30:00,21.19,21.19,21.15,21.18,1827200.0,14.1538,14.1538,14.1271,14.1472,1827200.0
2011-01-04 15:40:00,21.18,21.2,21.17,21.17,1548000.0,14.1472,14.1605,14.1405,14.1405,1548000.0
2011-01-04 15:50:00,21.17,21.18,21.14,21.14,3330300.0,14.1405,14.1472,14.1204,14.1204,3330300.0
2011-01-05 09:30:00,21.18,21.21,21.06,21.13,2561600.0,14.1472,14.1672,14.067,14.1138,2561600.0
2011-01-05 09:40:00,21.12,21.15,21.06,21.06,1837100.0,14.1071,14.1271,14.067,14.067,1837100.0
2011-01-05 09:50:00,21.06,21.07,20.98,21.04,2400400.0,14.067,14.0737,14.0136,14.0536,2400400.0
2011-01-05 10:00:00,21.04,21.11,21.03,21.1,2271800.0,14.0536,14.1004,14.047,14.0937,2271800.0
2011-01-05 10:10:00,21.1,21.11,21.04,21.05,1877300.0,14.0937,14.1004,14.0536,14.0603,1877300.0
2011-01-05 10:20:00,21.05,21.06,20.99,20.99,1789400.0,14.0603,14.067,14.0202,14.0202,1789400.0
2011-01-05 10:30:00,20.99,21.0,20.97,21.0,1152500.0,14.0202,14.0269,14.0069,14.0269,1152500.0
2011-01-05 10:40:00,21.0,21.05,20.99,21.03,1328100.0,14.0269,14.0603,14.0202,14.047,1328100.0
2011-01-05 10:50:00,21.02,21.05,21.01,21.03,1080200.0,14.0403,14.0603,14.0336,14.047,1080200.0
2011-01-05 11:00:00,21.03,21.06,21.02,21.06,732300.0,14.047,14.067,14.0403,14.067,732300.0
2011-01-05 11:10:00,21.05,21.08,21.04,21.08,1014200.0,14.0603,14.0804,14.0536,14.0804,1014200.0
2011-01-05 11:20:00,21.08,21.1,21.07,21.1,1535900.0,14.0804,14.0937,14.0737,14.0937,1535900.0
2011-01-05 11:30:00,21.1,21.11,21.07,21.09,1886700.0,14.0937,14.1004,14.0737,14.087,1886700.0
2011-01-05 11:40:00,21.09,21.09,21.06,21.07,761500.0,14.087,14.087,14.067,14.0737,761500.0
2011-01-05 11:50:00,21.06,21.07,21.04,21.04,1745000.0,14.067,14.0737,14.0536,14.0536,1745000.0
2011-01-05 12:00:00,21.05,21.07,21.04,21.07,1475800.0,14.0603,14.0737,14.0536,14.0737,1475800.0
2011-01-05 12:10:00,21.07,21.08,21.05,21.06,1413200.0,14.0737,14.0804,14.0603,14.067,1413200.0
2011-01-05 12:20:00,21.06,21.06,21.03,21.05,1129800.0,14.067,14.067,14.047,14.0603,1129800.0
2011-01-05 12:30:00,21.05,21.07,21.04,21.07,1153700.0,14.0603,14.0737,14.0536,14.0737,1153700.0
2011-01-05 12:40:00,21.07,21.07,21.06,21.06,622000.0,14.0737,14.0737,14.067,14.067,622000.0
2011-01-05 12:50:00,21.07,21.07,21.04,21.05,716300.0,14.0737,14.0737,14.0536,14.0603,716300.0
2011-01-05 13:00:00,21.04,21.05,21.03,21.03,702300.0,14.0536,14.0603,14.047,14.047,702300.0
2011-01-05 13:10:00,21.03,21.04,20.98,20.98,2060800.0,14.047,14.0536,14.0136,14.0136,2060800.0
2011-01-05 13:20:00,20.98,20.99,20.94,20.94,2583500.0,14.0136,14.0202,13.9868,13.9868,2583500.0
2011-01-05 13:30:00,20.95,20.95,20.9,20.94,1878800.0,13.9935,13.9935,13.9601,13.9868,1878800.0
2011-01-05 13:40:00,20.93,20.98,20.93,20.96,1384300.0,13.9802,14.0136,13.9802,14.0002,1384300.0
2011-01-05 13:50:00,20.95,20.97,20.94,20.95,1180400.0,13.9935,14.0069,13.9868,13.9935,1180400.0
2011-01-05 14:00:00,20.96,20.96,20.93,20.94,1581800.0,14.0002,14.0002,13.9802,13.9868,1581800.0
2011-01-05 14:10:00,20.95,20.97,20.93,20.97,1212500.0,13.9935,14.0069,13.9802,14.0069,1212500.0
2011-01-05 14:20:00,20.97,20.99,20.94,20.95,1060600.0,14.0069,14.0202,13.9868,13.9935,1060600.0
2011-01-05 14:30:00,20.95,20.97,20.94,20.97,935400.0,13.9935,14.0069,13.9868,14.0069,935400.0
2011-01-05 14:40:00,20.97,20.97,20.94,20.96,921900.0,14.0069,14.0069,13.9868,14.0002,921900.0
2011-01-05 14:50:00,20.95,20.96,20.94,20.96,774700.0,13.9935,14.0002,13.9868,14.0002,774700.0
2011-01-05 15:00:00,20.96,20.97,20.96,20.96,836600.0,14.0002,14.0069,14.0002,14.0002,836600.0
2011-01-05 15:10:00,20.97,20.99,20.96,20.98,1261800.0,14.0069,14.0202,14.0002,14.0136,1261800.0
2011-01-05 15:20:00,20.98,20.98,20.96,20.97,911200.0,14.0136,14.0136,14.0002,14.0069,911200.0
2011-01-05 15:30:00,20.96,20.97,20.96,20.97,1242000.0,14.0002,14.0069,14.0002,14.0069,1242000.0
2011-01-05 15:40:00,20.97,20.97,20.95,20.96,1592200.0,14.0069,14.0069,13.9935,14.0002,1592200.0
2011-01-05 15:50:00,20.95,20.97,20.94,20.94,4214900.0,13.9935,14.0069,13.9868,13.9868,4214900.0
2011-01-06 09:30:00,20.67,20.7,20.55,20.69,8073600.0,13.8065,13.8265,13.7263,13.8199,8073600.0
2011-01-06 09:40:00,20.69,20.75,20.68,20.74,5057100.0,13.8199,13.8599,13.8132,13.8533,5057100.0
2011-01-06 09:50:00,20.75,20.79,20.66,20.67,3975600.0,13.8599,13.8867,13.7998,13.8065,3975600.0
2011-01-06 10:00:00,20.67,20.73,20.67,20.71,3094500.0,13.8065,13.8466,13.8065,13.8332,3094500.0
2011-01-06 10:10:00,20.7,20.71,20.63,20.66,3335600.0,13.8265,13.8332,13.7798,13.7998,3335600.0
2011-01-06 10:20:00,20.66,20.68,20.65,20.67,2114500.0,13.7998,13.8132,13.7931,13.8065,2114500.0
2011-01-06 10:30:00,20.67,20.7,20.66,20.7,1566100.0,13.8065,13.8265,13.7998,13.8265,1566100.0
2011-01-06 10:40:00,20.7,20.71,20.67,20.68,1705000.0,13.8265,13.8332,13.8065,13.8132,1705000.0
2011-01-06 10:50:00,20.68,20.69,20.65,20.65,1802500.0,13.8132,13.8199,13.7931,13.7931,1802500.0
2011-01-06 11:00:00,20.65,20.66,20.57,20.58,3557800.0,13.7931,13.7998,13.7397,13.7464,3557800.0
2011-01-06 11:10:00,20.58,20.64,20.57,20.63,1877500.0,13.7464,13.7865,13.7397,13.7798,1877500.0
2011-01-06 11:20:00,20.63,20.66,20.62,20.64,1600000.0,13.7798,13.7998,13.7731,13.7865,1600000.0
2011-01-06 11:30:00,20.64,20.67,20.63,20.63,1173400.0,13.7865,13.8065,13.7798,13.7798,1173400.0
2011-01-06 11:40:00,20.64,20.64,20.6,20.63,1845100.0,13.7865,13.7865,13.7597,13.7798,1845100.0
2011-01-06 11:50:00,20.63,20.66,20.63,20.66,2659800.0,13.7798,13.7998,13.7798,13.7998,2659800.0
2011-01-06 12:00:00,20.66,20.68,20.65,20.66,1569800.0,13.7998,13.8132,13.7931,13.7998,1569800.0
2011-01-06 12:10:00,20.67,20.69,20.66,20.67,1743800.0,13.8065,13.8199,13.7998,13.8065,1743800.0
2011-01-06 12:20:00,20.67,20.69,20.66,20.66,1226900.0,13.8065,13.8199,13.7998,13.7998,1226900.0
2011-01-06 12:30:00,20.67,20.68,20.64,20.64,1100500.0,13.8065,13.8132,13.7865,13.7865,1100500.0
2011-01-06 12:40:00,20.65,20.67,20.63,20.67,1382300.0,13.7931,13.8065,13.7798,13.8065,1382300.0
2011-01-06 12:50:00,20.67,20.67,20.64,20.65,1295400.0,13.8065,13.8065,13.7865,13.7931,1295400.0
2011-01-06 13:00:00,20.65,20.65,20.63,20.63,801900.0,13.7931,13.7931,13.7798,13.7798,801900.0
2011-01-06 13:10:00,20.64,20.64,20.6,20.61,1752900.0,13.7865,13.7865,13.7597,13.7664,1752900.0
2011-01-06 13:20:00,20.6,20.61,20.56,20.57,2316600.0,13.7597,13.7664,13.733,13.7397,2316600.0
2011-01-06 13:30:00,20.57,20.68,20.56,20.67,4439000.0,13.7397,13.8132,13.733,13.8065,4439000.0
2011-01-06 13:40:00,20.67,20.69,20.62,20.66,5500300.0,13.8065,13.8199,13.7731,13.7998,5500300.0
2011-01-06 13:50:00,20.66,20.7,20.65,20.69,2379400.0,13.7998,13.8265,13.7931,13.8199,2379400.0
2011-01-06 14:00:00,20.69,20.72,20.67,20.67,3802700.0,13.8199,13.8399,13.8065,13.8065,3802700.0
2011-01-06 14:10:00,20.68,20.75,20.67,20.75,2262700.0,13.8132,13.8599,13.8065,13.8599,2262700.0
2011-01-06 14:20:00,20.75,20.82,20.73,20.8,3429800.0,13.8599,13.9067,13.8466,13.8933,3429800.0
2011-01-06 14:30:00,20.79,20.81,20.76,20.78,2212100.0,13.8867,13.9,13.8666,13.88,2212100.0
2011-01-06 14:40:00,20.78,20.78,20.71,20.71,2644400.0,13.88,13.88,13.8332,13.8332,2644400.0
2011-01-06 14:50:00,20.72,20.72,20.66,20.68,3313500.0,13.8399,13.8399,13.7998,13.8132,3313500.0
2011-01-06 15:00:00,20.68,20.73,20.67,20.69,2137900.0,13.8132,13.8466,13.8065,13.8199,2137900.0
2011-01-06 15:10:00,20.68,20.69,20.67,20.69,1855200.0,13.8132,13.8199,13.8065,13.8199,1855200.0
2011-01-06 15:20:00,20.68,20.74,20.67,20.73,3074700.0,13.8132,13.8533,13.8065,13.8466,3074700.0
2011-01-06 15:30:00,20.74,20.79,20.71,20.76,3507000.0,13.8533,13.8867,13.8332,13.8666,3507000.0
2011-01-06 15:40:00,20.76,20.82,20.73,20.8,4659300.0,13.8666,13.9067,13.8466,13.8933,4659300.0
2011-01-06 15:50:00,20.8,20.82,20.76,20.77,6955600.0,13.8933,13.9067,13.8666,13.8733,6955600.0
2011-01-07 09:30:00,20.71,20.77,20.66,20.68,3702900.0,13.8332,13.8733,13.7998,13.8132,3702900.0
2011-01-07 09:40:00,20.68,20.69,20.48,20.5,6299000.0,13.8132,13.8199,13.6796,13.6929,6299000.0
2011-01-07 09:50:00,20.49,20.59,20.45,20.58,3837200.0,13.6863,13.7531,13.6596,13.7464,3837200.0
2011-01-07 10:00:00,20.58,20.6,20.52,20.59,2912700.0,13.7464,13.7597,13.7063,13.7531,2912700.0
2011-01-07 10:10:00,20.6,20.63,20.57,20.59,1766200.0,13.7597,13.7798,13.7397,13.7531,1766200.0
2011-01-07 10:20:00,20.59,20.6,20.55,20.56,1835700.0,13.7531,13.7597,13.7263,13.733,1835700.0
2011-01-07 10:30:00,20.56,20.56,20.5,20.5,1622700.0,13.733,13.733,13.6929,13.6929,1622700.0
2011-01-07 10:40:00,20.5,20.52,20.48,20.49,1758700.0,13.6929,13.7063,13.6796,13.6863,1758700.0
2011-01-07 10:50:00,20.49,20.5,20.43,20.44,4562900.0,13.6863,13.6929,13.6462,13.6529,4562900.0
2011-01-07 11:00:00,20.45,20.49,20.43,20.44,2060200.0,13.6596,13.6863,13.6462,13.6529,2060200.0
2011-01-07 11:10:00,20.44,20.5,20.43,20.49,1592300.0,13.6529,13.6929,13.6462,13.6863,1592300.0
2011-01-07 11:20:00,20.48,20.52,20.48,20.49,2874600.0,13.6796,13.7063,13.6796,13.6863,2874600.0
2011-01-07 11:30:00,20.49,20.49,20.43,20.45,2453200.0,13.6863,13.6863,13.6462,13.6596,2453200.0
2011-01-07 11:40:00,20.45,20.46,20.43,20.45,1252300.0,13.6596,13.6662,13.6462,13.6596,1252300.0
2011-01-07 11:50:00,20.45,20.46,20.44,20.46,849300.0,13.6596,13.6662,13.6529,13.6662,849300.0
2011-01-07 12:00:00,20.46,20.46,20.44,20.45,633100.0,13.6662,13.6662,13.6529,13.6596,633100.0
2011-01-07 12:10:00,20.45,20.45,20.38,20.4,2244700.0,13.6596,13.6596,13.6128,13.6262,2244700.0
2011-01-07 12:20:00,20.4,20.42,20.37,20.4,1288400.0,13.6262,13.6395,13.6061,13.6262,1288400.0
2011-01-07 12:30:00,20.4,20.4,20.35,20.39,1266700.0,13.6262,13.6262,13.5928,13.6195,1266700.0
2011-01-07 12:40:00,20.38,20.39,20.32,20.33,1659600.0,13.6128,13.6195,13.5727,13.5794,1659600.0
2011-01-07 12:50:00,20.33,20.39,20.27,20.39,2329900.0,13.5794,13.6195,13.5393,13.6195,2329900.0
2011-01-07 13:00:00,20.4,20.41,20.38,20.4,911300.0,13.6262,13.6328,13.6128,13.6262,911300.0
2011-01-07 13:10:00,20.39,20.45,20.37,20.42,913400.0,13.6195,13.6596,13.6061,13.6395,913400.0
2011-01-07 13:20:00,20.42,20.44,20.41,20.43,423600.0,13.6395,13.6529,13.6328,13.6462,423600.0
2011-01-07 13:30:00,20.42,20.51,20.42,20.51,1416800.0,13.6395,13.6996,13.6395,13.6996,1416800.0
2011-01-07 13:40:00,20.51,20.52,20.47,20.47,784000.0,13.6996,13.7063,13.6729,13.6729,784000.0
2011-01-07 13:50:00,20.48,20.48,20.45,20.47,568400.0,13.6796,13.6796,13.6596,13.6729,568400.0
2011-01-07 14:00:00,20.47,20.53,20.46,20.53,1119300.0,13.6729,13.713,13.6662,13.713,1119300.0
2011-01-07 14:10:00,20.53,20.61,20.52,20.6,2433900.0,13.713,13.7664,13.7063,13.7597,2433900.0
2011-01-07 14:20:00,20.61,20.64,20.6,20.6,1489100.0,13.7664,13.7865,13.7597,13.7597,1489100.0
2011-01-07 14:30:00,20.6,20.63,20.58,20.63,853300.0,13.7597,13.7798,13.7464,13.7798,853300.0
2011-01-07 14:40:00,20.63,20.64,20.59,20.6,817500.0,13.7798,13.7865,13.7531,13.7597,817500.0
2011-01-07 14:50:00,20.6,20.63,20.6,20.61,659800.0,13.7597,13.7798,13.7597,13.7664,659800.0
2011-01-07 15:00:00,20.61,20.64,20.6,20.64,819800.0,13.7664,13.7865,13.7597,13.7865,819800.0
2011-01-07 15:10:00,20.64,20.65,20.6,20.64,1177100.0,13.7865,13.7931,13.7597,13.7865,1177100.0
2011-01-07 15:20:00,20.64,20.65,20.62,20.63,1226500.0,13.7865,13.7931,13.7731,13.7798,1226500.0
2011-01-07 15:30:00,20.63,20.66,20.62,20.66,1237800.0,13.7798,13.7998,13.7731,13.7998,1237800.0
2011-01-07 15:40:00,20.66,20.68,20.65,20.66,1552500.0,13.7998,13.8132,13.7931,13.7998,1552500.0
2011-01-07 15:50:00,20.66,20.67,20.64,20.65,2768300.0,13.7998,13.8065,13.7865,13.7931,2768300.0
2011-01-10 09:30:00,20.7,20.72,20.57,20.58,2383600.0,13.8265,13.8399,13.7397,13.7464,2383600.0
2011-01-10 09:40:00,20.58,20.71,20.57,20.69,3882100.0,13.7464,13.8332,13.7397,13.8199,3882100.0
2011-01-10 09:50:00,20.69,20.7,20.58,20.59,2809300.0,13.8199,13.8265,13.7464,13.7531,2809300.0
2011-01-10 10:00:00,20.59,20.64,20.57,20.64,2005500.0,13.7531,13.7865,13.7397,13.7865,2005500.0
2011-01-10 10:10:00,20.64,20.69,20.61,20.61,2346000.0,13.7865,13.8199,13.7664,13.7664,2346000.0
2011-01-10 10:20:00,20.62,20.69,20.61,20.67,1337900.0,13.7731,13.8199,13.7664,13.8065,1337900.0
2011-01-10 10:30:00,20.67,20.69,20.66,20.69,1052600.0,13.8065,13.8199,13.7998,13.8199,1052600.0
2011-01-10 10:40:00,20.68,20.69,20.63,20.64,1315500.0,13.8132,13.8199,13.7798,13.7865,1315500.0
2011-01-10 10:50:00,20.64,20.66,20.6,20.61,1897500.0,13.7865,13.7998,13.7597,13.7664,1897500.0
2011-01-10 11:00:00,20.61,20.63,20.59,20.6,701900.0,13.7664,13.7798,13.7531,13.7597,701900.0
2011-01-10 11:10:00,20.59,20.67,20.59,20.67,1084500.0,13.7531,13.8065,13.7531,13.8065,1084500.0
2011-01-10 11:20:00,20.67,20.68,20.66,20.66,521100.0,13.8065,13.8132,13.7998,13.7998,521100.0
2011-01-10 11:30:00,20.67,20.68,20.66,20.67,654600.0,13.8065,13.8132,13.7998,13.8065,654600.0
2011-01-10 11:40:00,20.67,20.68,20.66,20.68,1059400.0,13.8065,13.8132,13.7998,13.8132,1059400.0
2011-01-10 11:50:00,20.68,20.69,20.67,20.68,1055800.0,13.8132,13.8199,13.8065,13.8132,1055800.0
2011-01-10 12:00:00,20.68,20.7,20.68,20.69,577200.0,13.8132,13.8265,13.8132,13.8199,577200.0
2011-01-10 12:10:00,20.7,20.7,20.68,20.69,934400.0,13.8265,13.8265,13.8132,13.8199,934400.0
2011-01-10 12:20:00,20.69,20.7,20.67,20.67,520700.0,13.8199,13.8265,13.8065,13.8065,520700.0
2011-01-10 12:30:00,20.68,20.68,20.66,20.67,809700.0,13.8132,13.8132,13.7998,13.8065,809700.0
2011-01-10 12:40:00,20.67,20.68,20.66,20.67,286500.0,13.8065,13.8132,13.7998,13.8065,286500.0
2011-01-10 12:50:00,20.67,20.69,20.67,20.68,508200.0,13.8065,13.8199,13.8065,13.8132,508200.0
2011-01-10 13:00:00,20.68,20.69,20.67,20.69,630700.0,13.8132,13.8199,13.8065,13.8199,630700.0
2011-01-10 13:10:00,20.69,20.7,20.67,20.68,520000.0,13.8199,13.8265,13.8065,13.8132,520000.0
2011-01-10 13:20:00,20.67,20.68,20.67,20.68,334900.0,13.8065,13.8132,13.8065,13.8132,334900.0
2011-01-10 13:30:00,20.68,20.68,20.67,20.68,518000.0,13.8132,13.8132,13.8065,13.8132,518000.0
2011-01-10 13:40:00,20.68,20.73,20.67,20.73,1905900.0,13.8132,13.8466,13.8065,13.8466,1905900.0
2011-01-10 13:50:00,20.73,20.74,20.72,20.73,633400.0,13.8466,13.8533,13.8399,13.8466,633400.0
2011-01-10 14:00:00,20.73,20.74,20.69,20.72,1864400.0,13.8466,13.8533,13.8199,13.8399,1864400.0
2011-01-10 14:10:00,20.73,20.73,20.72,20.72,246800.0,13.8466,13.8466,13.8399,13.8399,246800.0
2011-01-10 14:20:00,20.73,20.73,20.72,20.73,247100.0,13.8466,13.8466,13.8399,13.8466,247100.0
2011-01-10 14:30:00,20.73,20.73,20.69,20.69,1371900.0,13.8466,13.8466,13.8199,13.8199,1371900.0
2011-01-10 14:40:00,20.69,20.72,20.68,20.71,499500.0,13.8199,13.8399,13.8132,13.8332,499500.0
2011-01-10 14:50:00,20.72,20.73,20.7,20.71,855900.0,13.8399,13.8466,13.8265,13.8332,855900.0
2011-01-10 15:00:00,20.72,20.73,20.69,20.72,1046200.0,13.8399,13.8466,13.8199,13.8399,1046200.0
2011-01-10 15:10:00,20.72,20.74,20.72,20.73,545400.0,13.8399,13.8533,13.8399,13.8466,545400.0
2011-01-10 15:20:00,20.74,20.75,20.73,20.75,965700.0,13.8533,13.8599,13.8466,13.8599,965700.0
2011-01-10 15:30:00,20.74,20.77,20.72,20.74,3033400.0,13.8533,13.8733,13.8399,13.8533,3033400.0
2011-01-10 15:40:00,20.74,20.75,20.71,20.71,1414700.0,13.8533,13.8599,13.8332,13.8332,1414700.0
2011-01-10 15:50:00,20.72,20.73,20.69,20.69,3060300.0,13.8399,13.8466,13.8199,13.8199,3060300.0
2011-01-11 09:30:00,20.83,20.88,20.75,20.82,4327600.0,13.9134,13.9468,13.8599,13.9067,4327600.0
2011-01-11 09:40:00,20.82,20.87,20.8,20.83,2771100.0,13.9067,13.9401,13.8933,13.9134,2771100.0
2011-01-11 09:50:00,20.83,20.86,20.81,20.82,1619000.0,13.9134,13.9334,13.9,13.9067,1619000.0
2011-01-11 10:00:00,20.82,20.87,20.77,20.77,2247900.0,13.9067,13.9401,13.8733,13.8733,2247900.0
2011-01-11 10:10:00,20.77,20.79,20.74,20.78,1450700.0,13.8733,13.8867,13.8533,13.88,1450700.0
2011-01-11 10:20:00,20.77,20.78,20.75,20.78,757100.0,13.8733,13.88,13.8599,13.88,757100.0
2011-01-11 10:30:00,20.78,20.78,20.75,20.77,586300.0,13.88,13.88,13.8599,13.8733,586300.0
2011-01-11 10:40:00,20.76,20.79,20.76,20.79,446400.0,13.8666,13.8867,13.8666,13.8867,446400.0
2011-01-11 10:50:00,20.79,20.82,20.78,20.82,648300.0,13.8867,13.9067,13.88,13.9067,648300.0
2011-01-11 11:00:00,20.82,20.88,20.82,20.88,1938100.0,13.9067,13.9468,13.9067,13.9468,1938100.0
2011-01-11 11:10:00,20.88,20.9,20.87,20.89,2182600.0,13.9468,13.9601,13.9401,13.9534,2182600.0
2011-01-11 11:20:00,20.89,20.9,20.88,20.89,815700.0,13.9534,13.9601,13.9468,13.9534,815700.0
2011-01-11 11:30:00,20.89,20.9,20.85,20.85,687400.0,13.9534,13.9601,13.9267,13.9267,687400.0
2011-01-11 11:40:00,20.86,20.88,20.85,20.88,1219400.0,13.9334,13.9468,13.9267,13.9468,1219400.0
2011-01-11 11:50:00,20.88,20.88,20.82,20.83,990500.0,13.9468,13.9468,13.9067,13.9134,990500.0
2011-01-11 12:00:00,20.83,20.86,20.8,20.86,826800.0,13.9134,13.9334,13.8933,13.9334,826800.0
2011-01-11 12:10:00,20.86,20.89,20.86,20.88,540400.0,13.9334,13.9534,13.9334,13.9468,540400.0
2011-01-11 12:20:00,20.89,20.89,20.86,20.86,486600.0,13.9534,13.9534,13.9334,13.9334,486600.0
2011-01-11 12:30:00,20.87,20.9,20.86,20.89,921400.0,13.9401,13.9601,13.9334,13.9534,921400.0
2011-01-11 12:40:00,20.9,20.92,20.89,20.92,784500.0,13.9601,13.9735,13.9534,13.9735,784500.0
2011-01-11 12:50:00,20.91,20.94,20.91,20.93,1043800.0,13.9668,13.9868,13.9668,13.9802,1043800.0
2011-01-11 13:00:00,20.94,20.96,20.92,20.95,1555500.0,13.9868,14.0002,13.9735,13.9935,1555500.0
2011-01-11 13:10:00,20.95,20.97,20.93,20.96,2558600.0,13.9935,14.0069,13.9802,14.0002,2558600.0
2011-01-11 13:20:00,20.96,20.97,20.95,20.97,500900.0,14.0002,14.0069,13.9935,14.0069,500900.0
2011-01-11 13:30:00,20.96,21.04,20.96,21.03,1972800.0,14.0002,14.0536,14.0002,14.047,1972800.0
2011-01-11 13:40:00,21.03,21.07,21.0,21.05,2188200.0,14.047,14.0737,14.0269,14.0603,2188200.0
2011-01-11 13:50:00,21.05,21.09,21.02,21.03,3020300.0,14.0603,14.087,14.0403,14.047,3020300.0
2011-01-11 14:00:00,21.02,21.03,20.96,20.96,2210400.0,14.0403,14.047,14.0002,14.0002,2210400.0
2011-01-11 14:10:00,20.97,21.02,20.95,21.02,1074300.0,14.0069,14.0403,13.9935,14.0403,1074300.0
2011-01-11 14:20:00,21.02,21.02,20.97,21.0,1165800.0,14.0403,14.0403,14.0069,14.0269,1165800.0
2011-01-11 14:30:00,21.0,21.02,20.99,21.02,589400.0,14.0269,14.0403,14.0202,14.0403,589400.0
2011-01-11 14:40:00,21.02,21.05,20.98,20.99,1488500.0,14.0403,14.0603,14.0136,14.0202,1488500.0
2011-01-11 14:50:00,21.0,21.05,20.99,21.03,2062300.0,14.0269,14.0603,14.0202,14.047,2062300.0
2011-01-11 15:00:00,21.03,21.05,21.02,21.05,913900.0,14.047,14.0603,14.0403,14.0603,913900.0
2011-01-11 15:10:00,21.05,21.1,21.04,21.06,2035700.0,14.0603,14.0937,14.0536,14.067,2035700.0
2011-01-11 15:20:00,21.05,21.08,21.03,21.06,1386400.0,14.0603,14.0804,14.047,14.067,1386400.0
2011-01-11 15:30:00,21.06,21.11,21.03,21.08,1893100.0,14.067,14.1004,14.047,14.0804,1893100.0
2011-01-11 15:40:00,21.08,21.12,21.07,21.08,2252100.0,14.0804,14.1071,14.0737,14.0804,2252100.0
2011-01-11 15:50:00,21.08,21.1,21.05,21.05,3549100.0,14.0804,14.0937,14.0603,14.0603,3549100.0
2011-01-12 09:30:00,21.25,21.29,21.15,21.17,3690000.0,14.1939,14.2206,14.1271,14.1405,3690000.0
2011-01-12 09:40:00,21.16,21.17,21.1,21.1,1572700.0,14.1338,14.1405,14.0937,14.0937,1572700.0
2011-01-12 09:50:00,21.11,21.12,21.07,21.1,1391800.0,14.1004,14.1071,14.0737,14.0937,1391800.0
2011-01-12 10:00:00,21.11,21.16,21.1,21.13,1203600.0,14.1004,14.1338,14.0937,14.1138,1203600.0
2011-01-12 10:10:00,21.13,21.21,21.12,21.2,1782100.0,14.1138,14.1672,14.1071,14.1605,1782100.0
2011-01-12 10:20:00,21.19,21.22,21.17,21.17,1625300.0,14.1538,14.1739,14.1405,14.1405,1625300.0
2011-01-12 10:30:00,21.18,21.18,21.15,21.17,824700.0,14.1472,14.1472,14.1271,14.1405,824700.0
2011-01-12 10:40:00,21.16,21.2,21.16,21.18,651600.0,14.1338,14.1605,14.1338,14.1472,651600.0
2011-01-12 10:50:00,21.19,21.2,21.18,21.19,980200.0,14.1538,14.1605,14.1472,14.1538,980200.0
2011-01-12 11:00:00,21.18,21.21,21.17,21.2,996100.0,14.1472,14.1672,14.1405,14.1605,996100.0
2011-01-12 11:10:00,21.2,21.24,21.19,21.23,1469100.0,14.1605,14.1872,14.1538,14.1806,1469100.0
2011-01-12 11:20:00,21.23,21.24,21.22,21.23,914400.0,14.1806,14.1872,14.1739,14.1806,914400.0
2011-01-12 11:30:00,21.23,21.25,21.22,21.25,876100.0,14.1806,14.1939,14.1739,14.1939,876100.0
2011-01-12 11:40:00,21.24,21.28,21.24,21.27,1647100.0,14.1872,14.2139,14.1872,14.2073,1647100.0
2011-01-12 11:50:00,21.27,21.28,21.21,21.22,1261100.0,14.2073,14.2139,14.1672,14.1739,1261100.0
2011-01-12 12:00:00,21.22,21.24,21.2,21.23,977500.0,14.1739,14.1872,14.1605,14.1806,977500.0
2011-01-12 12:10:00,21.23,21.26,21.22,21.25,838600.0,14.1806,14.2006,14.1739,14.1939,838600.0
2011-01-12 12:20:00,21.25,21.26,21.24,21.26,371200.0,14.1939,14.2006,14.1872,14.2006,371200.0
2011-01-12 12:30:00,21.26,21.27,21.25,21.25,533800.0,14.2006,14.2073,14.1939,14.1939,533800.0
2011-01-12 12:40:00,21.26,21.26,21.24,21.26,698800.0,14.2006,14.2006,14.1872,14.2006,698800.0
2011-01-12 12:50:00,21.25,21.26,21.22,21.22,643400.0,14.1939,14.2006,14.1739,14.1739,643400.0
2011-01-12 13:00:00,21.23,21.25,21.22,21.25,857000.0,14.1806,14.1939,14.1739,14.1939,857000.0
2011-01-12 13:10:00,21.25,21.28,21.25,21.27,857500.0,14.1939,14.2139,14.1939,14.2073,857500.0
2011-01-12 13:20:00,21.26,21.29,21.26,21.29,667400.0,14.2006,14.2206,14.2006,14.2206,667400.0
2011-01-12 13:30:00,21.28,21.33,21.28,21.33,1315800.0,14.2139,14.2473,14.2139,14.2473,1315800.0
2011-01-12 13:40:00,21.32,21.33,21.29,21.33,1190500.0,14.2407,14.2473,14.2206,14.2473,1190500.0
2011-01-12 13:50:00,21.33,21.33,21.3,21.31,1397000.0,14.2473,14.2473,14.2273,14.234,1397000.0
2011-01-12 14:00:00,21.3,21.31,21.29,21.3,889800.0,14.2273,14.234,14.2206,14.2273,889800.0
2011-01-12 14:10:00,21.31,21.31,21.28,21.29,1003600.0,14.234,14.234,14.2139,14.2206,1003600.0
2011-01-12 14:20:00,21.3,21.3,21.28,21.29,665600.0,14.2273,14.2273,14.2139,14.2206,665600.0
2011-01-12 14:30:00,21.29,21.3,21.28,21.29,921400.0,14.2206,14.2273,14.2139,14.2206,921400.0
2011-01-12 14:40:00,21.29,21.29,21.28,21.28,389400.0,14.2206,14.2206,14.2139,14.2139,389400.0
2011-01-12 14:50:00,21.28,21.3,21.28,21.29,660400.0,14.2139,14.2273,14.2139,14.2206,660400.0
2011-01-12 15:00:00,21.3,21.31,21.28,21.31,1874500.0,14.2273,14.234,14.2139,14.234,1874500.0
2011-01-12 15:10:00,21.31,21.31,21.29,21.3,1809000.0,14.234,14.234,14.2206,14.2273,1809000.0
2011-01-12 15:20:00,21.29,21.31,21.29,21.3,1087700.0,14.2206,14.234,14.2206,14.2273,1087700.0
2011-01-12 15:30:00,21.31,21.33,21.3,21.31,1600300.0,14.234,14.2473,14.2273,14.234,1600300.0
2011-01-12 15:40:00,21.31,21.32,21.25,21.28,2212400.0,14.234,14.2407,14.1939,14.2139,2212400.0
2011-01-12 15:50:00,21.28,21.31,21.24,21.31,4396500.0,14.2139,14.234,14.1872,14.234,4396500.0
2011-01-13 09:30:00,21.25,21.31,21.24,21.31,5711600.0,14.1939,14.234,14.1872,14.234,5711600.0
2011-01-13 09:40:00,21.3,21.31,21.23,21.3,2491200.0,14.2273,14.234,14.1806,14.2273,2491200.0
2011-01-13 09:50:00,21.3,21.3,21.24,21.25,2403800.0,14.2273,14.2273,14.1872,14.1939,2403800.0
2011-01-13 10:00:00,21.25,21.26,21.14,21.17,2535300.0,14.1939,14.2006,14.1204,14.1405,2535300.0
2011-01-13 10:10:00,21.18,21.21,21.12,21.14,3769000.0,14.1472,14.1672,14.1071,14.1204,3769000.0
2011-01-13 10:20:00,21.14,21.14,21.08,21.08,2130200.0,14.1204,14.1204,14.0804,14.0804,2130200.0
2011-01-13 10:30:00,21.09,21.18,21.08,21.17,2752100.0,14.087,14.1472,14.0804,14.1405,2752100.0
2011-01-13 10:40:00,21.18,21.2,21.16,21.19,2105300.0,14.1472,14.1605,14.1338,14.1538,2105300.0
2011-01-13 10:50:00,21.19,21.21,21.15,21.2,1736700.0,14.1538,14.1672,14.1271,14.1605,1736700.0
2011-01-13 11:00:00,21.2,21.24,21.17,21.22,1311000.0,14.1605,14.1872,14.1405,14.1739,1311000.0
2011-01-13 11:10:00,21.22,21.27,21.21,21.26,1475400.0,14.1739,14.2073,14.1672,14.2006,1475400.0
2011-01-13 11:20:00,21.25,21.31,21.25,21.26,2018700.0,14.1939,14.234,14.1939,14.2006,2018700.0
2011-01-13 11:30:00,21.26,21.28,21.26,21.28,569200.0,14.2006,14.2139,14.2006,14.2139,569200.0
2011-01-13 11:40:00,21.27,21.28,21.23,21.23,1531200.0,14.2073,14.2139,14.1806,14.1806,1531200.0
2011-01-13 11:50:00,21.24,21.27,21.21,21.21,1829800.0,14.1872,14.2073,14.1672,14.1672,1829800.0
2011-01-13 12:00:00,21.22,21.24,21.18,21.24,1680500.0,14.1739,14.1872,14.1472,14.1872,1680500.0
2011-01-13 12:10:00,21.24,21.28,21.23,21.26,1500700.0,14.1872,14.2139,14.1806,14.2006,1500700.0
2011-01-13 12:20:00,21.27,21.28,21.25,21.26,1030400.0,14.2073,14.2139,14.1939,14.2006,1030400.0
2011-01-13 12:30:00,21.27,21.28,21.25,21.27,1340600.0,14.2073,14.2139,14.1939,14.2073,1340600.0
2011-01-13 12:40:00,21.27,21.31,21.25,21.3,3487100.0,14.2073,14.234,14.1939,14.2273,3487100.0
2011-01-13 12:50:00,21.31,21.32,21.27,21.28,2063700.0,14.234,14.2407,14.2073,14.2139,2063700.0
2011-01-13 13:00:00,21.28,21.29,21.22,21.23,1166300.0,14.2139,14.2206,14.1739,14.1806,1166300.0
2011-01-13 13:10:00,21.23,21.27,21.22,21.24,1695400.0,14.1806,14.2073,14.1739,14.1872,1695400.0
2011-01-13 13:20:00,21.23,21.26,21.22,21.25,1908500.0,14.1806,14.2006,14.1739,14.1939,1908500.0
2011-01-13 13:30:00,21.26,21.26,21.23,21.24,700100.0,14.2006,14.2006,14.1806,14.1872,700100.0
2011-01-13 13:40:00,21.23,21.26,21.23,21.25,917700.0,14.1806,14.2006,14.1806,14.1939,917700.0
2011-01-13 13:50:00,21.25,21.25,21.23,21.23,1067000.0,14.1939,14.1939,14.1806,14.1806,1067000.0
2011-01-13 14:00:00,21.24,21.25,21.23,21.24,912800.0,14.1872,14.1939,14.1806,14.1872,912800.0
2011-01-13 14:10:00,21.24,21.24,21.18,21.2,2549300.0,14.1872,14.1872,14.1472,14.1605,2549300.0
2011-01-13 14:20:00,21.19,21.25,21.19,21.24,1575700.0,14.1538,14.1939,14.1538,14.1872,1575700.0
2011-01-13 14:30:00,21.24,21.25,21.22,21.22,884900.0,14.1872,14.1939,14.1739,14.1739,884900.0
2011-01-13 14:40:00,21.23,21.27,21.18,21.21,1773600.0,14.1806,14.2073,14.1472,14.1672,1773600.0
2011-01-13 14:50:00,21.2,21.25,21.17,21.2,3973100.0,14.1605,14.1939,14.1405,14.1605,3973100.0
2011-01-13 15:00:00,21.2,21.28,21.2,21.27,2753000.0,14.1605,14.2139,14.1605,14.2073,2753000.0
2011-01-13 15:10:00,21.26,21.27,21.25,21.27,1477400.0,14.2006,14.2073,14.1939,14.2073,1477400.0
2011-01-13 15:20:00,21.27,21.28,21.22,21.25,2504900.0,14.2073,14.2139,14.1739,14.1939,2504900.0
2011-01-13 15:30:00,21.24,21.26,21.22,21.25,2141600.0,14.1872,14.2006,14.1739,14.1939,2141600.0
2011-01-13 15:40:00,21.25,21.28,21.23,21.27,5097000.0,14.1939,14.2139,14.1806,14.2073,5097000.0
2011-01-13 15:50:00,21.26,21.29,21.24,21.28,6175300.0,14.2006,14.2206,14.1872,14.2139,6175300.0
2011-01-14 09:30:00,21.35,21.42,20.97,21.05,20552700.0,14.2607,14.3075,14.0069,14.0603,20552700.0
2011-01-14 09:40:00,21.05,21.21,21.0,21.1,9106300.0,14.0603,14.1672,14.0269,14.0937,9106300.0
2011-01-14 09:50:00,21.09,21.16,21.06,21.13,6556000.0,14.087,14.1338,14.067,14.1138,6556000.0
2011-01-14 10:00:00,21.12,21.16,21.02,21.08,6263000.0,14.1071,14.1338,14.0403,14.0804,6263000.0
2011-01-14 10:10:00,21.08,21.13,21.03,21.05,5943600.0,14.0804,14.1138,14.047,14.0603,5943600.0
2011-01-14 10:20:00,21.05,21.08,21.01,21.05,4788200.0,14.0603,14.0804,14.0336,14.0603,4788200.0
2011-01-14 10:30:00,21.05,21.13,21.03,21.11,3317300.0,14.0603,14.1138,14.047,14.1004,3317300.0
2011-01-14 10:40:00,21.11,21.12,21.06,21.09,3387400.0,14.1004,14.1071,14.067,14.087,3387400.0
2011-01-14 10:50:00,21.1,21.11,21.07,21.09,3824100.0,14.0937,14.1004,14.0737,14.087,3824100.0
2011-01-14 11:00:00,21.1,21.12,21.07,21.07,2063100.0,14.0937,14.1071,14.0737,14.0737,2063100.0
2011-01-14 11:10:00,21.08,21.1,21.07,21.08,2558200.0,14.0804,14.0937,14.0737,14.0804,2558200.0
2011-01-14 11:20:00,21.09,21.1,21.08,21.1,1519900.0,14.087,14.0937,14.0804,14.0937,1519900.0
2011-01-14 11:30:00,21.1,21.14,21.09,21.14,3951000.0,14.0937,14.1204,14.087,14.1204,3951000.0
2011-01-14 11:40:00,21.14,21.15,21.09,21.09,3050600.0,14.1204,14.1271,14.087,14.087,3050600.0
2011-01-14 11:50:00,21.09,21.1,21.03,21.07,3450400.0,14.087,14.0937,14.047,14.0737,3450400.0
2011-01-14 12:00:00,21.07,21.08,21.03,21.08,2014600.0,14.0737,14.0804,14.047,14.0804,2014600.0
2011-01-14 12:10:00,21.08,21.11,21.07,21.09,1974800.0,14.0804,14.1004,14.0737,14.087,1974800.0
2011-01-14 12:20:00,21.09,21.12,21.08,21.09,3548600.0,14.087,14.1071,14.0804,14.087,3548600.0
2011-01-14 12:30:00,21.09,21.12,21.09,21.1,1964700.0,14.087,14.1071,14.087,14.0937,1964700.0
2011-01-14 12:40:00,21.11,21.11,21.07,21.11,3077800.0,14.1004,14.1004,14.0737,14.1004,3077800.0
2011-01-14 12:50:00,21.1,21.12,21.09,21.1,2876800.0,14.0937,14.1071,14.087,14.0937,2876800.0
2011-01-14 13:00:00,21.1,21.12,21.09,21.11,2959400.0,14.0937,14.1071,14.087,14.1004,2959400.0
2011-01-14 13:10:00,21.11,21.13,21.1,21.11,3032900.0,14.1004,14.1138,14.0937,14.1004,3032900.0
2011-01-14 13:20:00,21.1,21.14,21.1,21.13,2248600.0,14.0937,14.1204,14.0937,14.1138,2248600.0
2011-01-14 13:30:00,21.12,21.13,21.11,21.11,1676800.0,14.1071,14.1138,14.1004,14.1004,1676800.0
2011-01-14 13:40:00,21.12,21.15,21.11,21.15,3111900.0,14.1071,14.1271,14.1004,14.1271,3111900.0
2011-01-14 13:50:00,21.14,21.16,21.13,21.15,3148500.0,14.1204,14.1338,14.1138,14.1271,3148500.0
2011-01-14 14:00:00,21.15,21.15,21.13,21.15,1305800.0,14.1271,14.1271,14.1138,14.1271,1305800.0
2011-01-14 14:10:00,21.15,21.15,21.14,21.14,652000.0,14.1271,14.1271,14.1204,14.1204,652000.0
2011-01-14 14:20:00,21.14,21.15,21.11,21.11,1203300.0,14.1204,14.1271,14.1004,14.1004,1203300.0
2011-01-14 14:30:00,21.12,21.13,21.1,21.11,2231400.0,14.1071,14.1138,14.0937,14.1004,2231400.0
2011-01-14 14:40:00,21.11,21.12,21.1,21.12,1607500.0,14.1004,14.1071,14.0937,14.1071,1607500.0
2011-01-14 14:50:00,21.12,21.15,21.11,21.14,1840500.0,14.1071,14.1271,14.1004,14.1204,1840500.0
2011-01-14 15:00:00,21.14,21.18,21.13,21.17,3041000.0,14.1204,14.1472,14.1138,14.1405,3041000.0
2011-01-14 15:10:00,21.17,21.17,21.15,21.15,2268700.0,14.1405,14.1405,14.1271,14.1271,2268700.0
2011-01-14 15:20:00,21.15,21.16,21.14,21.15,2260400.0,14.1271,14.1338,14.1204,14.1271,2260400.0
2011-01-14 15:30:00,21.15,21.15,21.1,21.11,2056200.0,14.1271,14.1271,14.0937,14.1004,2056200.0
2011-01-14 15:40:00,21.11,21.13,21.08,21.08,3524600.0,14.1004,14.1138,14.0804,14.0804,3524600.0
2011-01-14 15:50:00,21.08,21.09,21.06,21.07,6880700.0,14.0804,14.087,14.067,14.0737,6880700.0
2011-01-18 09:30:00,21.04,21.08,20.98,20.99,5042800.0,14.0536,14.0804,14.0136,14.0202,5042800.0
2011-01-18 09:40:00,20.98,21.03,20.97,21.02,2279100.0,14.0136,14.047,14.0069,14.0403,2279100.0
2011-01-18 09:50:00,21.02,21.02,20.95,20.95,2599100.0,14.0403,14.0403,13.9935,13.9935,2599100.0
2011-01-18 10:00:00,20.95,20.99,20.94,20.96,2297900.0,13.9935,14.0202,13.9868,14.0002,2297900.0
2011-01-18 10:10:00,20.96,21.0,20.96,21.0,832500.0,14.0002,14.0269,14.0002,14.0269,832500.0
2011-01-18 10:20:00,21.0,21.01,20.99,21.01,1202900.0,14.0269,14.0336,14.0202,14.0336,1202900.0
2011-01-18 10:30:00,21.0,21.04,20.99,21.04,1914100.0,14.0269,14.0536,14.0202,14.0536,1914100.0
2011-01-18 10:40:00,21.03,21.07,21.02,21.06,1502000.0,14.047,14.0737,14.0403,14.067,1502000.0
2011-01-18 10:50:00,21.06,21.07,21.04,21.05,860400.0,14.067,14.0737,14.0536,14.0603,860400.0
2011-01-18 11:00:00,21.05,21.07,21.04,21.06,1020000.0,14.0603,14.0737,14.0536,14.067,1020000.0
2011-01-18 11:10:00,21.06,21.06,21.05,21.06,606700.0,14.067,14.067,14.0603,14.067,606700.0
2011-01-18 11:20:00,21.06,21.07,21.04,21.07,1108300.0,14.067,14.0737,14.0536,14.0737,1108300.0
2011-01-18 11:30:00,21.07,21.11,21.05,21.11,1646700.0,14.0737,14.1004,14.0603,14.1004,1646700.0
2011-01-18 11:40:00,21.11,21.2,21.09,21.18,3257900.0,14.1004,14.1605,14.087,14.1472,3257900.0
2011-01-18 11:50:00,21.18,21.19,21.14,21.16,1754900.0,14.1472,14.1538,14.1204,14.1338,1754900.0
2011-01-18 12:00:00,21.16,21.17,21.12,21.13,1049100.0,14.1338,14.1405,14.1071,14.1138,1049100.0
2011-01-18 12:10:00,21.13,21.16,21.12,21.16,577500.0,14.1138,14.1338,14.1071,14.1338,577500.0
2011-01-18 12:20:00,21.15,21.17,21.12,21.13,876100.0,14.1271,14.1405,14.1071,14.1138,876100.0
2011-01-18 12:30:00,21.13,21.16,21.12,21.15,505800.0,14.1138,14.1338,14.1071,14.1271,505800.0
2011-01-18 12:40:00,21.14,21.17,21.14,21.15,613000.0,14.1204,14.1405,14.1204,14.1271,613000.0
2011-01-18 12:50:00,21.16,21.16,21.13,21.14,548400.0,14.1338,14.1338,14.1138,14.1204,548400.0
2011-01-18 13:00:00,21.14,21.15,21.14,21.15,251700.0,14.1204,14.1271,14.1204,14.1271,251700.0
2011-01-18 13:10:00,21.15,21.15,21.13,21.13,563300.0,14.1271,14.1271,14.1138,14.1138,563300.0
2011-01-18 13:20:00,21.14,21.14,21.11,21.13,735400.0,14.1204,14.1204,14.1004,14.1138,735400.0
2011-01-18 13:30:00,21.13,21.14,21.12,21.12,652600.0,14.1138,14.1204,14.1071,14.1071,652600.0
2011-01-18 13:40:00,21.12,21.13,21.09,21.09,985400.0,14.1071,14.1138,14.087,14.087,985400.0
2011-01-18 13:50:00,21.09,21.11,21.09,21.11,386400.0,14.087,14.1004,14.087,14.1004,386400.0
2011-01-18 14:00:00,21.1,21.13,21.1,21.12,549400.0,14.0937,14.1138,14.0937,14.1071,549400.0
2011-01-18 14:10:00,21.12,21.14,21.12,21.13,519300.0,14.1071,14.1204,14.1071,14.1138,519300.0
2011-01-18 14:20:00,21.12,21.13,21.1,21.11,610700.0,14.1071,14.1138,14.0937,14.1004,610700.0
2011-01-18 14:30:00,21.1,21.11,21.08,21.11,972200.0,14.0937,14.1004,14.0804,14.1004,972200.0
2011-01-18 14:40:00,21.11,21.11,21.1,21.11,344500.0,14.1004,14.1004,14.0937,14.1004,344500.0
2011-01-18 14:50:00,21.1,21.12,21.1,21.12,440300.0,14.0937,14.1071,14.0937,14.1071,440300.0
2011-01-18 15:00:00,21.11,21.13,21.09,21.1,1288600.0,14.1004,14.1138,14.087,14.0937,1288600.0
2011-01-18 15:10:00,21.09,21.1,21.07,21.08,617000.0,14.087,14.0937,14.0737,14.0804,617000.0
2011-01-18 15:20:00,21.08,21.08,21.04,21.05,1330200.0,14.0804,14.0804,14.0536,14.0603,1330200.0
2011-01-18 15:30:00,21.05,21.09,21.04,21.08,1303800.0,14.0603,14.087,14.0536,14.0804,1303800.0
2011-01-18 15:40:00,21.08,21.1,21.06,21.07,1320200.0,14.0804,14.0937,14.067,14.0737,1320200.0
2011-01-18 15:50:00,21.07,21.09,21.07,21.09,2831200.0,14.0737,14.087,14.0737,14.087,2831200.0
2011-01-19 09:30:00,21.08,21.09,20.97,21.04,3053100.0,14.0804,14.087,14.0069,14.0536,3053100.0
2011-01-19 09:40:00,21.04,21.09,21.02,21.04,1490500.0,14.0536,14.087,14.0403,14.0536,1490500.0
2011-01-19 09:50:00,21.05,21.05,21.0,21.01,1968600.0,14.0603,14.0603,14.0269,14.0336,1968600.0
2011-01-19 10:00:00,21.01,21.13,21.0,21.1,1997000.0,14.0336,14.1138,14.0269,14.0937,1997000.0
2011-01-19 10:10:00,21.09,21.1,21.04,21.05,1508800.0,14.087,14.0937,14.0536,14.0603,1508800.0
2011-01-19 10:20:00,21.05,21.07,20.96,20.97,1628100.0,14.0603,14.0737,14.0002,14.0069,1628100.0
2011-01-19 10:30:00,20.96,21.01,20.96,21.0,1297200.0,14.0002,14.0336,14.0002,14.0269,1297200.0
2011-01-19 10:40:00,21.0,21.0,20.95,20.99,1252300.0,14.0269,14.0269,13.9935,14.0202,1252300.0
2011-01-19 10:50:00,21.0,21.0,20.98,20.99,756300.0,14.0269,14.0269,14.0136,14.0202,756300.0
2011-01-19 11:00:00,20.99,21.0,20.97,20.99,1052300.0,14.0202,14.0269,14.0069,14.0202,1052300.0
2011-01-19 11:10:00,21.0,21.0,20.96,20.98,629000.0,14.0269,14.0269,14.0002,14.0136,629000.0
2011-01-19 11:20:00,20.98,20.98,20.97,20.97,264400.0,14.0136,14.0136,14.0069,14.0069,264400.0
2011-01-19 11:30:00,20.98,21.0,20.97,21.0,775600.0,14.0136,14.0269,14.0069,14.0269,775600.0
2011-01-19 11:40:00,21.0,21.01,20.99,21.0,654000.0,14.0269,14.0336,14.0202,14.0269,654000.0
2011-01-19 11:50:00,21.0,21.0,20.96,20.96,929300.0,14.0269,14.0269,14.0002,14.0002,929300.0
2011-01-19 12:00:00,20.96,20.98,20.96,20.98,330200.0,14.0002,14.0136,14.0002,14.0136,330200.0
2011-01-19 12:10:00,20.98,20.98,20.96,20.97,279200.0,14.0136,14.0136,14.0002,14.0069,279200.0
2011-01-19 12:20:00,20.97,20.98,20.96,20.97,328700.0,14.0069,14.0136,14.0002,14.0069,328700.0
2011-01-19 12:30:00,20.98,20.98,20.95,20.97,1157700.0,14.0136,14.0136,13.9935,14.0069,1157700.0
2011-01-19 12:40:00,20.96,20.97,20.96,20.96,431400.0,14.0002,14.0069,14.0002,14.0002,431400.0
2011-01-19 12:50:00,20.96,20.97,20.95,20.97,555000.0,14.0002,14.0069,13.9935,14.0069,555000.0
2011-01-19 13:00:00,20.96,20.98,20.95,20.97,998300.0,14.0002,14.0136,13.9935,14.0069,998300.0
2011-01-19 13:10:00,20.96,20.97,20.95,20.96,729600.0,14.0002,14.0069,13.9935,14.0002,729600.0
2011-01-19 13:20:00,20.95,20.98,20.95,20.96,626100.0,13.9935,14.0136,13.9935,14.0002,626100.0
2011-01-19 13:30:00,20.97,20.98,20.96,20.97,588100.0,14.0069,14.0136,14.0002,14.0069,588100.0
2011-01-19 13:40:00,20.98,20.98,20.95,20.98,853900.0,14.0136,14.0136,13.9935,14.0136,853900.0
2011-01-19 13:50:00,20.98,20.98,20.97,20.98,302500.0,14.0136,14.0136,14.0069,14.0136,302500.0
2011-01-19 14:00:00,20.97,20.98,20.97,20.98,248800.0,14.0069,14.0136,14.0069,14.0136,248800.0
2011-01-19 14:10:00,20.98,20.99,20.97,20.98,630500.0,14.0136,14.0202,14.0069,14.0136,630500.0
2011-01-19 14:20:00,20.97,20.98,20.97,20.98,503800.0,14.0069,14.0136,14.0069,14.0136,503800.0
2011-01-19 14:30:00,20.98,20.99,20.97,20.99,378200.0,14.0136,14.0202,14.0069,14.0202,378200.0
2011-01-19 14:40:00,20.99,20.99,20.96,20.97,846800.0,14.0202,14.0202,14.0002,14.0069,846800.0
2011-01-19 14:50:00,20.96,20.98,20.96,20.97,890800.0,14.0002,14.0136,14.0002,14.0069,890800.0
2011-01-19 15:00:00,20.97,20.99,20.96,20.97,1225900.0,14.0069,14.0202,14.0002,14.0069,1225900.0
2011-01-19 15:10:00,20.97,20.98,20.95,20.97,824200.0,14.0069,14.0136,13.9935,14.0069,824200.0
2011-01-19 15:20:00,20.97,20.98,20.97,20.97,397100.0,14.0069,14.0136,14.0069,14.0069,397100.0
2011-01-19 15:30:00,20.98,20.99,20.96,20.99,2032600.0,14.0136,14.0202,14.0002,14.0202,2032600.0
2011-01-19 15:40:00,20.99,21.0,20.97,21.0,1879600.0,14.0202,14.0269,14.0069,14.0269,1879600.0
2011-01-19 15:50:00,21.0,21.01,20.99,21.01,3453200.0,14.0269,14.0336,14.0202,14.0336,3453200.0
2011-01-20 09:30:00,20.93,20.95,20.8,20.84,4327800.0,13.9802,13.9935,13.8933,13.9201,4327800.0
2011-01-20 09:40:00,20.84,20.87,20.82,20.83,1926300.0,13.9201,13.9401,13.9067,13.9134,1926300.0
2011-01-20 09:50:00,20.83,20.9,20.83,20.86,1445600.0,13.9134,13.9601,13.9134,13.9334,1445600.0
2011-01-20 10:00:00,20.87,20.9,20.82,20.83,2020300.0,13.9401,13.9601,13.9067,13.9134,2020300.0
2011-01-20 10:10:00,20.83,20.85,20.8,20.81,1709100.0,13.9134,13.9267,13.8933,13.9,1709100.0
2011-01-20 10:20:00,20.81,20.82,20.76,20.78,2132300.0,13.9,13.9067,13.8666,13.88,2132300.0
2011-01-20 10:30:00,20.78,20.79,20.75,20.77,2130500.0,13.88,13.8867,13.8599,13.8733,2130500.0
2011-01-20 10:40:00,20.76,20.77,20.7,20.71,2604300.0,13.8666,13.8733,13.8265,13.8332,2604300.0
2011-01-20 10:50:00,20.72,20.73,20.67,20.7,1706000.0,13.8399,13.8466,13.8065,13.8265,1706000.0
2011-01-20 11:00:00,20.71,20.73,20.68,20.72,1331300.0,13.8332,13.8466,13.8132,13.8399,1331300.0
2011-01-20 11:10:00,20.73,20.73,20.68,20.68,1373700.0,13.8466,13.8466,13.8132,13.8132,1373700.0
2011-01-20 11:20:00,20.68,20.69,20.63,20.63,1301800.0,13.8132,13.8199,13.7798,13.7798,1301800.0
2011-01-20 11:30:00,20.64,20.69,20.62,20.68,898600.0,13.7865,13.8199,13.7731,13.8132,898600.0
2011-01-20 11:40:00,20.68,20.74,20.68,20.71,953600.0,13.8132,13.8533,13.8132,13.8332,953600.0
2011-01-20 11:50:00,20.72,20.75,20.7,20.75,734200.0,13.8399,13.8599,13.8265,13.8599,734200.0
2011-01-20 12:00:00,20.74,20.78,20.73,20.77,1081300.0,13.8533,13.88,13.8466,13.8733,1081300.0
2011-01-20 12:10:00,20.76,20.8,20.76,20.8,499200.0,13.8666,13.8933,13.8666,13.8933,499200.0
2011-01-20 12:20:00,20.8,20.82,20.78,20.81,946100.0,13.8933,13.9067,13.88,13.9,946100.0
2011-01-20 12:30:00,20.81,20.82,20.78,20.79,565000.0,13.9,13.9067,13.88,13.8867,565000.0
2011-01-20 12:40:00,20.78,20.82,20.78,20.82,437300.0,13.88,13.9067,13.88,13.9067,437300.0
2011-01-20 12:50:00,20.82,20.83,20.8,20.82,433000.0,13.9067,13.9134,13.8933,13.9067,433000.0
2011-01-20 13:00:00,20.82,20.82,20.78,20.79,805000.0,13.9067,13.9067,13.88,13.8867,805000.0
2011-01-20 13:10:00,20.79,20.81,20.79,20.8,355800.0,13.8867,13.9,13.8867,13.8933,355800.0
2011-01-20 13:20:00,20.79,20.81,20.76,20.8,737800.0,13.8867,13.9,13.8666,13.8933,737800.0
2011-01-20 13:30:00,20.8,20.82,20.79,20.81,578400.0,13.8933,13.9067,13.8867,13.9,578400.0
2011-01-20 13:40:00,20.81,20.82,20.78,20.78,384900.0,13.9,13.9067,13.88,13.88,384900.0
2011-01-20 13:50:00,20.78,20.83,20.78,20.83,533400.0,13.88,13.9134,13.88,13.9134,533400.0
2011-01-20 14:00:00,20.83,20.85,20.8,20.83,1069900.0,13.9134,13.9267,13.8933,13.9134,1069900.0
2011-01-20 14:10:00,20.83,20.86,20.83,20.85,1299900.0,13.9134,13.9334,13.9134,13.9267,1299900.0
2011-01-20 14:20:00,20.85,20.85,20.83,20.85,469700.0,13.9267,13.9267,13.9134,13.9267,469700.0
2011-01-20 14:30:00,20.84,20.92,20.84,20.88,5026100.0,13.9201,13.9735,13.9201,13.9468,5026100.0
2011-01-20 14:40:00,20.88,20.92,20.88,20.9,1279300.0,13.9468,13.9735,13.9468,13.9601,1279300.0
2011-01-20 14:50:00,20.89,20.92,20.89,20.9,774200.0,13.9534,13.9735,13.9534,13.9601,774200.0
2011-01-20 15:00:00,20.91,20.91,20.88,20.89,803100.0,13.9668,13.9668,13.9468,13.9534,803100.0
2011-01-20 15:10:00,20.9,20.91,20.88,20.89,430600.0,13.9601,13.9668,13.9468,13.9534,430600.0
2011-01-20 15:20:00,20.89,20.89,20.86,20.87,1011900.0,13.9534,13.9534,13.9334,13.9401,1011900.0
2011-01-20 15:30:00,20.86,20.9,20.86,20.89,1054800.0,13.9334,13.9601,13.9334,13.9534,1054800.0
2011-01-20 15:40:00,20.9,20.93,20.89,20.89,2199400.0,13.9601,13.9802,13.9534,13.9534,2199400.0
2011-01-20 15:50:00,20.9,20.95,20.88,20.94,3383800.0,13.9601,13.9935,13.9468,13.9868,3383800.0
2011-01-21 09:30:00,20.95,20.98,20.87,20.89,7742200.0,13.9935,14.0136,13.9401,13.9534,7742200.0
2011-01-21 09:40:00,20.89,21.0,20.89,20.99,2776600.0,13.9534,14.0269,13.9534,14.0202,2776600.0
2011-01-21 09:50:00,21.0,21.03,20.99,21.0,2581100.0,14.0269,14.047,14.0202,14.0269,2581100.0
2011-01-21 10:00:00,21.0,21.04,20.98,21.03,4810700.0,14.0269,14.0536,14.0136,14.047,4810700.0
2011-01-21 10:10:00,21.03,21.04,21.0,21.0,4256500.0,14.047,14.0536,14.0269,14.0269,4256500.0
2011-01-21 10:20:00,21.0,21.01,20.95,20.96,1995800.0,14.0269,14.0336,13.9935,14.0002,1995800.0
2011-01-21 10:30:00,20.97,20.97,20.93,20.96,1272700.0,14.0069,14.0069,13.9802,14.0002,1272700.0
2011-01-21 10:40:00,20.95,20.97,20.93,20.93,1325500.0,13.9935,14.0069,13.9802,13.9802,1325500.0
2011-01-21 10:50:00,20.93,20.95,20.91,20.92,834600.0,13.9802,13.9935,13.9668,13.9735,834600.0
2011-01-21 11:00:00,20.91,20.94,20.9,20.92,1344300.0,13.9668,13.9868,13.9601,13.9735,1344300.0
2011-01-21 11:10:00,20.93,20.93,20.87,20.9,1125100.0,13.9802,13.9802,13.9401,13.9601,1125100.0
2011-01-21 11:20:00,20.9,20.92,20.87,20.88,1345200.0,13.9601,13.9735,13.9401,13.9468,1345200.0
2011-01-21 11:30:00,20.88,20.9,20.86,20.87,746500.0,13.9468,13.9601,13.9334,13.9401,746500.0
2011-01-21 11:40:00,20.87,20.89,20.83,20.85,1254200.0,13.9401,13.9534,13.9134,13.9267,1254200.0
2011-01-21 11:50:00,20.85,20.89,20.84,20.89,690000.0,13.9267,13.9534,13.9201,13.9534,690000.0
2011-01-21 12:00:00,20.9,20.9,20.85,20.86,1375200.0,13.9601,13.9601,13.9267,13.9334,1375200.0
2011-01-21 12:10:00,20.86,20.92,20.85,20.92,1045200.0,13.9334,13.9735,13.9267,13.9735,1045200.0
2011-01-21 12:20:00,20.92,20.94,20.91,20.93,1219600.0,13.9735,13.9868,13.9668,13.9802,1219600.0
2011-01-21 12:30:00,20.94,20.94,20.88,20.88,879200.0,13.9868,13.9868,13.9468,13.9468,879200.0
2011-01-21 12:40:00,20.88,20.88,20.84,20.86,721800.0,13.9468,13.9468,13.9201,13.9334,721800.0
2011-01-21 12:50:00,20.86,20.88,20.85,20.88,848300.0,13.9334,13.9468,13.9267,13.9468,848300.0
2011-01-21 13:00:00,20.88,20.89,20.85,20.87,669300.0,13.9468,13.9534,13.9267,13.9401,669300.0
2011-01-21 13:10:00,20.87,20.92,20.86,20.92,1281000.0,13.9401,13.9735,13.9334,13.9735,1281000.0
2011-01-21 13:20:00,20.92,20.92,20.87,20.89,834900.0,13.9735,13.9735,13.9401,13.9534,834900.0
2011-01-21 13:30:00,20.88,20.89,20.86,20.88,1002200.0,13.9468,13.9534,13.9334,13.9468,1002200.0
2011-01-21 13:40:00,20.88,20.89,20.86,20.86,561900.0,13.9468,13.9534,13.9334,13.9334,561900.0
2011-01-21 13:50:00,20.86,20.87,20.84,20.85,580500.0,13.9334,13.9401,13.9201,13.9267,580500.0
2011-01-21 14:00:00,20.86,20.86,20.81,20.83,907800.0,13.9334,13.9334,13.9,13.9134,907800.0
2011-01-21 14:10:00,20.83,20.84,20.82,20.83,542000.0,13.9134,13.9201,13.9067,13.9134,542000.0
2011-01-21 14:20:00,20.82,20.85,20.82,20.84,641000.0,13.9067,13.9267,13.9067,13.9201,641000.0
2011-01-21 14:30:00,20.84,20.88,20.84,20.87,523500.0,13.9201,13.9468,13.9201,13.9401,523500.0
2011-01-21 14:40:00,20.87,20.88,20.86,20.86,593500.0,13.9401,13.9468,13.9334,13.9334,593500.0
2011-01-21 14:50:00,20.86,20.88,20.85,20.86,619500.0,13.9334,13.9468,13.9267,13.9334,619500.0
2011-01-21 15:00:00,20.86,20.92,20.85,20.92,1074200.0,13.9334,13.9735,13.9267,13.9735,1074200.0
2011-01-21 15:10:00,20.91,20.92,20.88,20.89,606100.0,13.9668,13.9735,13.9468,13.9534,606100.0
2011-01-21 15:20:00,20.89,20.9,20.88,20.88,708900.0,13.9534,13.9601,13.9468,13.9468,708900.0
2011-01-21 15:30:00,20.88,20.89,20.85,20.86,1709700.0,13.9468,13.9534,13.9267,13.9334,1709700.0
2011-01-21 15:40:00,20.87,20.87,20.82,20.83,1699100.0,13.9401,13.9401,13.9067,13.9134,1699100.0
2011-01-21 15:50:00,20.83,20.84,20.81,20.81,3870200.0,13.9134,13.9201,13.9,13.9,3870200.0
2011-01-24 09:30:00,21.04,21.23,21.01,21.16,6773400.0,14.0536,14.1806,14.0336,14.1338,6773400.0
2011-01-24 09:40:00,21.16,21.17,21.06,21.06,2112800.0,14.1338,14.1405,14.067,14.067,2112800.0
2011-01-24 09:50:00,21.06,21.07,20.95,20.98,3654500.0,14.067,14.0737,13.9935,14.0136,3654500.0
2011-01-24 10:00:00,20.98,21.02,20.97,21.0,2354400.0,14.0136,14.0403,14.0069,14.0269,2354400.0
2011-01-24 10:10:00,21.0,21.0,20.94,20.96,2102300.0,14.0269,14.0269,13.9868,14.0002,2102300.0
2011-01-24 10:20:00,20.95,21.02,20.93,21.0,2052900.0,13.9935,14.0403,13.9802,14.0269,2052900.0
2011-01-24 10:30:00,21.0,21.01,20.98,20.99,1579100.0,14.0269,14.0336,14.0136,14.0202,1579100.0
2011-01-24 10:40:00,21.0,21.06,20.99,21.02,2125100.0,14.0269,14.067,14.0202,14.0403,2125100.0
2011-01-24 10:50:00,21.03,21.07,21.02,21.06,1748400.0,14.047,14.0737,14.0403,14.067,1748400.0
2011-01-24 11:00:00,21.06,21.09,21.04,21.07,1934500.0,14.067,14.087,14.0536,14.0737,1934500.0
2011-01-24 11:10:00,21.08,21.08,21.05,21.08,790300.0,14.0804,14.0804,14.0603,14.0804,790300.0
2011-01-24 11:20:00,21.07,21.13,21.07,21.12,1149700.0,14.0737,14.1138,14.0737,14.1071,1149700.0
2011-01-24 11:30:00,21.11,21.14,21.11,21.13,1363500.0,14.1004,14.1204,14.1004,14.1138,1363500.0
2011-01-24 11:40:00,21.13,21.15,21.12,21.14,883900.0,14.1138,14.1271,14.1071,14.1204,883900.0
2011-01-24 11:50:00,21.14,21.15,21.14,21.15,522200.0,14.1204,14.1271,14.1204,14.1271,522200.0
2011-01-24 12:00:00,21.15,21.19,21.14,21.18,1238300.0,14.1271,14.1538,14.1204,14.1472,1238300.0
2011-01-24 12:10:00,21.18,21.18,21.14,21.16,1006000.0,14.1472,14.1472,14.1204,14.1338,1006000.0
2011-01-24 12:20:00,21.17,21.2,21.16,21.17,1491300.0,14.1405,14.1605,14.1338,14.1405,1491300.0
2011-01-24 12:30:00,21.18,21.18,21.14,21.15,1491800.0,14.1472,14.1472,14.1204,14.1271,1491800.0
2011-01-24 12:40:00,21.16,21.16,21.15,21.15,334700.0,14.1338,14.1338,14.1271,14.1271,334700.0
2011-01-24 12:50:00,21.16,21.16,21.11,21.11,915800.0,14.1338,14.1338,14.1004,14.1004,915800.0
2011-01-24 13:00:00,21.12,21.16,21.11,21.14,1375300.0,14.1071,14.1338,14.1004,14.1204,1375300.0
2011-01-24 13:10:00,21.14,21.17,21.13,21.17,607700.0,14.1204,14.1405,14.1138,14.1405,607700.0
2011-01-24 13:20:00,21.17,21.18,21.14,21.17,2988300.0,14.1405,14.1472,14.1204,14.1405,2988300.0
2011-01-24 13:30:00,21.17,21.18,21.15,21.15,681400.0,14.1405,14.1472,14.1271,14.1271,681400.0
2011-01-24 13:40:00,21.16,21.16,21.14,21.14,799000.0,14.1338,14.1338,14.1204,14.1204,799000.0
2011-01-24 13:50:00,21.15,21.16,21.12,21.14,1295800.0,14.1271,14.1338,14.1071,14.1204,1295800.0
2011-01-24 14:00:00,21.14,21.14,21.11,21.11,1343400.0,14.1204,14.1204,14.1004,14.1004,1343400.0
2011-01-24 14:10:00,21.12,21.14,21.11,21.14,1723400.0,14.1071,14.1204,14.1004,14.1204,1723400.0
2011-01-24 14:20:00,21.14,21.14,21.11,21.12,1335600.0,14.1204,14.1204,14.1004,14.1071,1335600.0
2011-01-24 14:30:00,21.13,21.14,21.11,21.14,897900.0,14.1138,14.1204,14.1004,14.1204,897900.0
2011-01-24 14:40:00,21.14,21.17,21.13,21.17,1069300.0,14.1204,14.1405,14.1138,14.1405,1069300.0
2011-01-24 14:50:00,21.16,21.17,21.14,21.15,1375400.0,14.1338,14.1405,14.1204,14.1271,1375400.0
2011-01-24 15:00:00,21.15,21.17,21.15,21.17,692600.0,14.1271,14.1405,14.1271,14.1405,692600.0
2011-01-24 15:10:00,21.17,21.19,21.16,21.17,1634800.0,14.1405,14.1538,14.1338,14.1405,1634800.0
2011-01-24 15:20:00,21.18,21.19,21.15,21.18,1647900.0,14.1472,14.1538,14.1271,14.1472,1647900.0
2011-01-24 15:30:00,21.17,21.24,21.17,21.24,2099300.0,14.1405,14.1872,14.1405,14.1872,2099300.0
2011-01-24 15:40:00,21.23,21.24,21.18,21.2,2377800.0,14.1806,14.1872,14.1472,14.1605,2377800.0
2011-01-24 15:50:00,21.2,21.24,21.19,21.24,4212800.0,14.1605,14.1872,14.1538,14.1872,4212800.0
2011-01-25 09:30:00,21.28,21.3,21.22,21.24,3366300.0,14.2139,14.2273,14.1739,14.1872,3366300.0
2011-01-25 09:40:00,21.24,21.25,21.17,21.22,1895200.0,14.1872,14.1939,14.1405,14.1739,1895200.0
2011-01-25 09:50:00,21.22,21.3,21.21,21.28,2589300.0,14.1739,14.2273,14.1672,14.2139,2589300.0
2011-01-25 10:00:00,21.28,21.36,21.25,21.34,3506800.0,14.2139,14.2674,14.1939,14.254,3506800.0
2011-01-25 10:10:00,21.33,21.39,21.32,21.37,2300400.0,14.2473,14.2874,14.2407,14.2741,2300400.0
2011-01-25 10:20:00,21.37,21.43,21.35,21.42,3044200.0,14.2741,14.3141,14.2607,14.3075,3044200.0
2011-01-25 10:30:00,21.42,21.43,21.38,21.38,1417000.0,14.3075,14.3141,14.2807,14.2807,1417000.0
2011-01-25 10:40:00,21.39,21.43,21.38,21.39,2316300.0,14.2874,14.3141,14.2807,14.2874,2316300.0
2011-01-25 10:50:00,21.4,21.44,21.39,21.42,930100.0,14.2941,14.3208,14.2874,14.3075,930100.0
2011-01-25 11:00:00,21.42,21.43,21.4,21.43,1033100.0,14.3075,14.3141,14.2941,14.3141,1033100.0
2011-01-25 11:10:00,21.43,21.43,21.31,21.38,2116500.0,14.3141,14.3141,14.234,14.2807,2116500.0
2011-01-25 11:20:00,21.38,21.42,21.34,21.4,2500100.0,14.2807,14.3075,14.254,14.2941,2500100.0
2011-01-25 11:30:00,21.4,21.44,21.38,21.42,1890600.0,14.2941,14.3208,14.2807,14.3075,1890600.0
2011-01-25 11:40:00,21.43,21.43,21.39,21.4,754900.0,14.3141,14.3141,14.2874,14.2941,754900.0
2011-01-25 11:50:00,21.4,21.41,21.38,21.39,850400.0,14.2941,14.3008,14.2807,14.2874,850400.0
2011-01-25 12:00:00,21.4,21.43,21.39,21.4,1356500.0,14.2941,14.3141,14.2874,14.2941,1356500.0
2011-01-25 12:10:00,21.4,21.44,21.39,21.42,1012400.0,14.2941,14.3208,14.2874,14.3075,1012400.0
2011-01-25 12:20:00,21.43,21.45,21.42,21.43,941300.0,14.3141,14.3275,14.3075,14.3141,941300.0
2011-01-25 12:30:00,21.43,21.45,21.42,21.44,1243200.0,14.3141,14.3275,14.3075,14.3208,1243200.0
2011-01-25 12:40:00,21.44,21.45,21.44,21.44,798900.0,14.3208,14.3275,14.3208,14.3208,798900.0
2011-01-25 12:50:00,21.45,21.5,21.44,21.47,3216000.0,14.3275,14.3609,14.3208,14.3409,3216000.0
2011-01-25 13:00:00,21.48,21.48,21.43,21.44,1087600.0,14.3475,14.3475,14.3141,14.3208,1087600.0
2011-01-25 13:10:00,21.44,21.48,21.43,21.48,902200.0,14.3208,14.3475,14.3141,14.3475,902200.0
2011-01-25 13:20:00,21.48,21.48,21.45,21.47,671100.0,14.3475,14.3475,14.3275,14.3409,671100.0
2011-01-25 13:30:00,21.46,21.47,21.43,21.46,806300.0,14.3342,14.3409,14.3141,14.3342,806300.0
2011-01-25 13:40:00,21.46,21.52,21.45,21.5,2642300.0,14.3342,14.3743,14.3275,14.3609,2642300.0
2011-01-25 13:50:00,21.5,21.53,21.5,21.52,1048900.0,14.3609,14.3809,14.3609,14.3743,1048900.0
2011-01-25 14:00:00,21.53,21.53,21.48,21.49,1230600.0,14.3809,14.3809,14.3475,14.3542,1230600.0
2011-01-25 14:10:00,21.48,21.5,21.42,21.43,2410100.0,14.3475,14.3609,14.3075,14.3141,2410100.0
2011-01-25 14:20:00,21.43,21.45,21.41,21.43,1091900.0,14.3141,14.3275,14.3008,14.3141,1091900.0
2011-01-25 14:30:00,21.43,21.46,21.43,21.45,921900.0,14.3141,14.3342,14.3141,14.3275,921900.0
2011-01-25 14:40:00,21.45,21.49,21.43,21.47,1553500.0,14.3275,14.3542,14.3141,14.3409,1553500.0
2011-01-25 14:50:00,21.47,21.51,21.45,21.51,2199600.0,14.3409,14.3676,14.3275,14.3676,2199600.0
2011-01-25 15:00:00,21.51,21.54,21.5,21.52,1816500.0,14.3676,14.3876,14.3609,14.3743,1816500.0
2011-01-25 15:10:00,21.52,21.55,21.51,21.53,1839900.0,14.3743,14.3943,14.3676,14.3809,1839900.0
2011-01-25 15:20:00,21.53,21.56,21.51,21.56,1687700.0,14.3809,14.401,14.3676,14.401,1687700.0
2011-01-25 15:30:00,21.56,21.56,21.51,21.54,2054800.0,14.401,14.401,14.3676,14.3876,2054800.0
2011-01-25 15:40:00,21.53,21.57,21.52,21.55,1935200.0,14.3809,14.4077,14.3743,14.3943,1935200.0
2011-01-25 15:50:00,21.56,21.57,21.54,21.55,3393300.0,14.401,14.4077,14.3876,14.3943,3393300.0
2011-01-26 09:30:00,21.77,21.82,21.66,21.77,4889500.0,14.5412,14.5746,14.4678,14.5412,4889500.0
2011-01-26 09:40:00,21.78,21.78,21.68,21.71,2460800.0,14.5479,14.5479,14.4811,14.5012,2460800.0
2011-01-26 09:50:00,21.7,21.8,21.7,21.8,2739500.0,14.4945,14.5613,14.4945,14.5613,2739500.0
2011-01-26 10:00:00,21.8,21.82,21.75,21.81,1978000.0,14.5613,14.5746,14.5279,14.568,1978000.0
2011-01-26 10:10:00,21.81,21.85,21.8,21.82,2446000.0,14.568,14.5947,14.5613,14.5746,2446000.0
2011-01-26 10:20:00,21.82,21.87,21.81,21.87,2074500.0,14.5746,14.608,14.568,14.608,2074500.0
2011-01-26 10:30:00,21.86,21.87,21.82,21.85,1558700.0,14.6014,14.608,14.5746,14.5947,1558700.0
2011-01-26 10:40:00,21.85,21.86,21.84,21.85,1174500.0,14.5947,14.6014,14.588,14.5947,1174500.0
2011-01-26 10:50:00,21.84,21.85,21.8,21.82,1489400.0,14.588,14.5947,14.5613,14.5746,1489400.0
2011-01-26 11:00:00,21.82,21.82,21.78,21.78,1591500.0,14.5746,14.5746,14.5479,14.5479,1591500.0
2011-01-26 11:10:00,21.78,21.79,21.77,21.77,1043800.0,14.5479,14.5546,14.5412,14.5412,1043800.0
2011-01-26 11:20:00,21.77,21.79,21.77,21.78,1036200.0,14.5412,14.5546,14.5412,14.5479,1036200.0
2011-01-26 11:30:00,21.78,21.79,21.76,21.76,1184000.0,14.5479,14.5546,14.5346,14.5346,1184000.0
2011-01-26 11:40:00,21.76,21.78,21.75,21.77,1226800.0,14.5346,14.5479,14.5279,14.5412,1226800.0
2011-01-26 11:50:00,21.78,21.78,21.77,21.78,595200.0,14.5479,14.5479,14.5412,14.5479,595200.0
2011-01-26 12:00:00,21.77,21.8,21.76,21.79,946400.0,14.5412,14.5613,14.5346,14.5546,946400.0
2011-01-26 12:10:00,21.78,21.8,21.78,21.79,587700.0,14.5479,14.5613,14.5479,14.5546,587700.0
2011-01-26 12:20:00,21.79,21.83,21.79,21.83,1101600.0,14.5546,14.5813,14.5546,14.5813,1101600.0
2011-01-26 12:30:00,21.82,21.83,21.82,21.83,393600.0,14.5746,14.5813,14.5746,14.5813,393600.0
2011-01-26 12:40:00,21.82,21.84,21.82,21.83,562200.0,14.5746,14.588,14.5746,14.5813,562200.0
2011-01-26 12:50:00,21.84,21.86,21.82,21.84,1529000.0,14.588,14.6014,14.5746,14.588,1529000.0
2011-01-26 13:00:00,21.84,21.88,21.84,21.88,873100.0,14.588,14.6147,14.588,14.6147,873100.0
2011-01-26 13:10:00,21.88,21.9,21.87,21.88,808800.0,14.6147,14.6281,14.608,14.6147,808800.0
2011-01-26 13:20:00,21.88,21.89,21.81,21.82,1745700.0,14.6147,14.6214,14.568,14.5746,1745700.0
2011-01-26 13:30:00,21.82,21.82,21.8,21.81,565100.0,14.5746,14.5746,14.5613,14.568,565100.0
2011-01-26 13:40:00,21.81,21.81,21.78,21.8,812000.0,14.568,14.568,14.5479,14.5613,812000.0
2011-01-26 13:50:00,21.8,21.82,21.79,21.79,898200.0,14.5613,14.5746,14.5546,14.5546,898200.0
2011-01-26 14:00:00,21.79,21.82,21.78,21.8,1496500.0,14.5546,14.5746,14.5479,14.5613,1496500.0
2011-01-26 14:10:00,21.8,21.83,21.78,21.83,1023300.0,14.5613,14.5813,14.5479,14.5813,1023300.0
2011-01-26 14:20:00,21.82,21.83,21.73,21.77,1917800.0,14.5746,14.5813,14.5145,14.5412,1917800.0
2011-01-26 14:30:00,21.77,21.81,21.75,21.77,1340500.0,14.5412,14.568,14.5279,14.5412,1340500.0
2011-01-26 14:40:00,21.77,21.81,21.77,21.79,1011200.0,14.5412,14.568,14.5412,14.5546,1011200.0
2011-01-26 14:50:00,21.78,21.81,21.75,21.78,1169200.0,14.5479,14.568,14.5279,14.5479,1169200.0
2011-01-26 15:00:00,21.78,21.81,21.77,21.79,1207200.0,14.5479,14.568,14.5412,14.5546,1207200.0
2011-01-26 15:10:00,21.79,21.84,21.79,21.82,1068600.0,14.5546,14.588,14.5546,14.5746,1068600.0
2011-01-26 15:20:00,21.83,21.83,21.81,21.82,697600.0,14.5813,14.5813,14.568,14.5746,697600.0
2011-01-26 15:30:00,21.82,21.82,21.79,21.79,1207100.0,14.5746,14.5746,14.5546,14.5546,1207100.0
2011-01-26 15:40:00,21.8,21.81,21.78,21.81,1324400.0,14.5613,14.568,14.5479,14.568,1324400.0
2011-01-26 15:50:00,21.81,21.81,21.74,21.74,2655300.0,14.568,14.568,14.5212,14.5212,2655300.0
2011-01-27 09:30:00,21.75,21.87,21.75,21.87,2066500.0,14.5279,14.608,14.5279,14.608,2066500.0
2011-01-27 09:40:00,21.87,21.94,21.86,21.9,3043000.0,14.608,14.6548,14.6014,14.6281,3043000.0
2011-01-27 09:50:00,21.9,21.93,21.85,21.93,2369700.0,14.6281,14.6481,14.5947,14.6481,2369700.0
2011-01-27 10:00:00,21.9,21.93,21.86,21.88,1130300.0,14.6281,14.6481,14.6014,14.6147,1130300.0
2011-01-27 10:10:00,21.87,21.93,21.87,21.9,1208000.0,14.608,14.6481,14.608,14.6281,1208000.0
2011-01-27 10:20:00,21.89,21.91,21.86,21.88,1384400.0,14.6214,14.6348,14.6014,14.6147,1384400.0
2011-01-27 10:30:00,21.88,21.89,21.85,21.85,1158000.0,14.6147,14.6214,14.5947,14.5947,1158000.0
2011-01-27 10:40:00,21.85,21.86,21.81,21.84,1555500.0,14.5947,14.6014,14.568,14.588,1555500.0
2011-01-27 10:50:00,21.84,21.85,21.8,21.8,1173500.0,14.588,14.5947,14.5613,14.5613,1173500.0
2011-01-27 11:00:00,21.81,21.83,21.8,21.83,681600.0,14.568,14.5813,14.5613,14.5813,681600.0
2011-01-27 11:10:00,21.83,21.84,21.81,21.82,1245200.0,14.5813,14.588,14.568,14.5746,1245200.0
2011-01-27 11:20:00,21.82,21.83,21.75,21.77,1379000.0,14.5746,14.5813,14.5279,14.5412,1379000.0
2011-01-27 11:30:00,21.76,21.77,21.65,21.71,2808000.0,14.5346,14.5412,14.4611,14.5012,2808000.0
2011-01-27 11:40:00,21.7,21.73,21.69,21.73,582200.0,14.4945,14.5145,14.4878,14.5145,582200.0
2011-01-27 11:50:00,21.73,21.77,21.71,21.76,1174900.0,14.5145,14.5412,14.5012,14.5346,1174900.0
2011-01-27 12:00:00,21.76,21.78,21.76,21.78,353900.0,14.5346,14.5479,14.5346,14.5479,353900.0
2011-01-27 12:10:00,21.77,21.81,21.77,21.8,695800.0,14.5412,14.568,14.5412,14.5613,695800.0
2011-01-27 12:20:00,21.8,21.83,21.8,21.82,527800.0,14.5613,14.5813,14.5613,14.5746,527800.0
2011-01-27 12:30:00,21.83,21.83,21.8,21.81,1026900.0,14.5813,14.5813,14.5613,14.568,1026900.0
2011-01-27 12:40:00,21.81,21.84,21.78,21.83,1872700.0,14.568,14.588,14.5479,14.5813,1872700.0
2011-01-27 12:50:00,21.83,21.85,21.81,21.85,1555000.0,14.5813,14.5947,14.568,14.5947,1555000.0
2011-01-27 13:00:00,21.84,21.87,21.83,21.87,828700.0,14.588,14.608,14.5813,14.608,828700.0
2011-01-27 13:10:00,21.87,21.9,21.86,21.89,813200.0,14.608,14.6281,14.6014,14.6214,813200.0
2011-01-27 13:20:00,21.89,21.89,21.84,21.85,973500.0,14.6214,14.6214,14.588,14.5947,973500.0
2011-01-27 13:30:00,21.85,21.86,21.83,21.84,879800.0,14.5947,14.6014,14.5813,14.588,879800.0
2011-01-27 13:40:00,21.83,21.86,21.83,21.85,888900.0,14.5813,14.6014,14.5813,14.5947,888900.0
2011-01-27 13:50:00,21.86,21.88,21.84,21.85,1203700.0,14.6014,14.6147,14.588,14.5947,1203700.0
2011-01-27 14:00:00,21.85,21.87,21.83,21.86,602300.0,14.5947,14.608,14.5813,14.6014,602300.0
2011-01-27 14:10:00,21.86,21.89,21.86,21.88,748900.0,14.6014,14.6214,14.6014,14.6147,748900.0
2011-01-27 14:20:00,21.88,21.89,21.85,21.86,1303900.0,14.6147,14.6214,14.5947,14.6014,1303900.0
2011-01-27 14:30:00,21.86,21.89,21.85,21.89,640700.0,14.6014,14.6214,14.5947,14.6214,640700.0
2011-01-27 14:40:00,21.88,21.92,21.88,21.9,1190600.0,14.6147,14.6414,14.6147,14.6281,1190600.0
2011-01-27 14:50:00,21.9,21.92,21.88,21.91,821600.0,14.6281,14.6414,14.6147,14.6348,821600.0
2011-01-27 15:00:00,21.91,21.92,21.87,21.9,894900.0,14.6348,14.6414,14.608,14.6281,894900.0
2011-01-27 15:10:00,21.9,21.91,21.86,21.87,1369600.0,14.6281,14.6348,14.6014,14.608,1369600.0
2011-01-27 15:20:00,21.87,21.88,21.84,21.86,2072600.0,14.608,14.6147,14.588,14.6014,2072600.0
2011-01-27 15:30:00,21.86,21.88,21.79,21.83,2754100.0,14.6014,14.6147,14.5546,14.5813,2754100.0
2011-01-27 15:40:00,21.83,21.88,21.82,21.85,2851800.0,14.5813,14.6147,14.5746,14.5947,2851800.0
2011-01-27 15:50:00,21.84,21.84,21.75,21.76,4821000.0,14.588,14.588,14.5279,14.5346,4821000.0
2011-01-28 09:30:00,21.76,21.85,21.74,21.84,2038100.0,14.5346,14.5947,14.5212,14.588,2038100.0
2011-01-28 09:40:00,21.83,21.89,21.81,21.87,953500.0,14.5813,14.6214,14.568,14.608,953500.0
2011-01-28 09:50:00,21.87,21.88,21.82,21.85,1995800.0,14.608,14.6147,14.5746,14.5947,1995800.0
2011-01-28 10:00:00,21.85,21.85,21.71,21.71,1488200.0,14.5947,14.5947,14.5012,14.5012,1488200.0
2011-01-28 10:10:00,21.71,21.77,21.71,21.76,1197900.0,14.5012,14.5412,14.5012,14.5346,1197900.0
2011-01-28 10:20:00,21.76,21.76,21.65,21.66,1760600.0,14.5346,14.5346,14.4611,14.4678,1760600.0
2011-01-28 10:30:00,21.66,21.7,21.65,21.67,1504900.0,14.4678,14.4945,14.4611,14.4744,1504900.0
2011-01-28 10:40:00,21.67,21.68,21.63,21.66,1368800.0,14.4744,14.4811,14.4477,14.4678,1368800.0
2011-01-28 10:50:00,21.65,21.66,21.58,21.61,1377300.0,14.4611,14.4678,14.4143,14.4344,1377300.0
2011-01-28 11:00:00,21.62,21.64,21.59,21.63,1356400.0,14.4411,14.4544,14.421,14.4477,1356400.0
2011-01-28 11:10:00,21.63,21.68,21.63,21.68,1473500.0,14.4477,14.4811,14.4477,14.4811,1473500.0
2011-01-28 11:20:00,21.68,21.69,21.62,21.63,814100.0,14.4811,14.4878,14.4411,14.4477,814100.0
2011-01-28 11:30:00,21.63,21.63,21.52,21.53,1861800.0,14.4477,14.4477,14.3743,14.3809,1861800.0
2011-01-28 11:40:00,21.54,21.55,21.5,21.51,1606100.0,14.3876,14.3943,14.3609,14.3676,1606100.0
2011-01-28 11:50:00,21.51,21.52,21.4,21.44,1894400.0,14.3676,14.3743,14.2941,14.3208,1894400.0
2011-01-28 12:00:00,21.44,21.48,21.35,21.47,2242000.0,14.3208,14.3475,14.2607,14.3409,2242000.0
2011-01-28 12:10:00,21.48,21.5,21.44,21.48,1389600.0,14.3475,14.3609,14.3208,14.3475,1389600.0
2011-01-28 12:20:00,21.48,21.54,21.45,21.49,1321900.0,14.3475,14.3876,14.3275,14.3542,1321900.0
2011-01-28 12:30:00,21.49,21.53,21.48,21.52,722600.0,14.3542,14.3809,14.3475,14.3743,722600.0
2011-01-28 12:40:00,21.52,21.56,21.51,21.52,1202400.0,14.3743,14.401,14.3676,14.3743,1202400.0
2011-01-28 12:50:00,21.53,21.54,21.48,21.51,732100.0,14.3809,14.3876,14.3475,14.3676,732100.0
2011-01-28 13:00:00,21.51,21.53,21.45,21.46,1291700.0,14.3676,14.3809,14.3275,14.3342,1291700.0
2011-01-28 13:10:00,21.46,21.5,21.45,21.49,843700.0,14.3342,14.3609,14.3275,14.3542,843700.0
2011-01-28 13:20:00,21.49,21.5,21.44,21.47,977300.0,14.3542,14.3609,14.3208,14.3409,977300.0
2011-01-28 13:30:00,21.46,21.48,21.42,21.43,1224200.0,14.3342,14.3475,14.3075,14.3141,1224200.0
2011-01-28 13:40:00,21.43,21.45,21.4,21.43,1166100.0,14.3141,14.3275,14.2941,14.3141,1166100.0
2011-01-28 13:50:00,21.43,21.51,21.43,21.51,856900.0,14.3141,14.3676,14.3141,14.3676,856900.0
2011-01-28 14:00:00,21.5,21.51,21.46,21.47,879600.0,14.3609,14.3676,14.3342,14.3409,879600.0
2011-01-28 14:10:00,21.46,21.5,21.46,21.49,657900.0,14.3342,14.3609,14.3342,14.3542,657900.0
2011-01-28 14:20:00,21.48,21.52,21.48,21.51,565200.0,14.3475,14.3743,14.3475,14.3676,565200.0
2011-01-28 14:30:00,21.51,21.52,21.5,21.5,513000.0,14.3676,14.3743,14.3609,14.3609,513000.0
2011-01-28 14:40:00,21.5,21.52,21.48,21.52,554600.0,14.3609,14.3743,14.3475,14.3743,554600.0
2011-01-28 14:50:00,21.52,21.54,21.48,21.5,999500.0,14.3743,14.3876,14.3475,14.3609,999500.0
2011-01-28 15:00:00,21.51,21.52,21.48,21.49,733900.0,14.3676,14.3743,14.3475,14.3542,733900.0
2011-01-28 15:10:00,21.49,21.52,21.47,21.5,1900800.0,14.3542,14.3743,14.3409,14.3609,1900800.0
2011-01-28 15:20:00,21.5,21.51,21.45,21.46,1377800.0,14.3609,14.3676,14.3275,14.3342,1377800.0
2011-01-28 15:30:00,21.47,21.52,21.46,21.5,1040600.0,14.3409,14.3743,14.3342,14.3609,1040600.0
2011-01-28 15:40:00,21.5,21.51,21.46,21.49,1946900.0,14.3609,14.3676,14.3342,14.3542,1946900.0
2011-01-28 15:50:00,21.48,21.52,21.46,21.47,2806000.0,14.3475,14.3743,14.3342,14.3409,2806000.0
2011-01-31 09:30:00,21.56,21.64,21.51,21.55,2096100.0,14.401,14.4544,14.3676,14.3943,2096100.0
2011-01-31 09:40:00,21.55,21.55,21.41,21.44,1676000.0,14.3943,14.3943,14.3008,14.3208,1676000.0
2011-01-31 09:50:00,21.44,21.51,21.44,21.46,853900.0,14.3208,14.3676,14.3208,14.3342,853900.0
2011-01-31 10:00:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:10:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:20:00,21.05,21.28,21.03,21.14,15504800.0,14.0603,14.2139,14.047,14.1204,15504800.0
2011-01-31 10:30:00,21.14,21.23,21.13,21.21,4818000.0,14.1204,14.1806,14.1138,14.1672,4818000.0
2011-01-31 10:40:00,21.22,21.23,21.12,21.13,3549800.0,14.1739,14.1806,14.1071,14.1138,3549800.0
2011-01-31 10:50:00,21.13,21.21,21.1,21.2,4166000.0,14.1138,14.1672,14.0937,14.1605,4166000.0
2011-01-31 11:00:00,21.2,21.24,21.19,21.23,1908100.0,14.1605,14.1872,14.1538,14.1806,1908100.0
2011-01-31 11:10:00,21.22,21.28,21.21,21.26,1893100.0,14.1739,14.2139,14.1672,14.2006,1893100.0
2011-01-31 11:20:00,21.27,21.34,21.23,21.29,2014500.0,14.2073,14.254,14.1806,14.2206,2014500.0
2011-01-31 11:30:00,21.29,21.29,21.19,21.25,1912200.0,14.2206,14.2206,14.1538,14.1939,1912200.0
2011-01-31 11:40:00,21.26,21.26,21.23,21.23,981800.0,14.2006,14.2006,14.1806,14.1806,981800.0
2011-01-31 11:50:00,21.24,21.24,21.2,21.21,694300.0,14.1872,14.1872,14.1605,14.1672,694300.0
2011-01-31 12:00:00,21.21,21.22,21.18,21.18,1655900.0,14.1672,14.1739,14.1472,14.1472,1655900.0
2011-01-31 12:10:00,21.18,21.23,21.18,21.2,872300.0,14.1472,14.1806,14.1472,14.1605,872300.0
2011-01-31 12:20:00,21.21,21.28,21.2,21.25,1467800.0,14.1672,14.2139,14.1605,14.1939,1467800.0
2011-01-31 12:30:00,21.26,21.27,21.19,21.27,1491900.0,14.2006,14.2073,14.1538,14.2073,1491900.0
2011-01-31 12:40:00,21.27,21.27,21.18,21.19,1886500.0,14.2073,14.2073,14.1472,14.1538,1886500.0
2011-01-31 12:50:00,21.18,21.21,21.17,21.18,970500.0,14.1472,14.1672,14.1405,14.1472,970500.0
2011-01-31 13:00:00,21.19,21.22,21.16,21.19,857100.0,14.1538,14.1739,14.1338,14.1538,857100.0
2011-01-31 13:10:00,21.19,21.21,21.17,21.17,768400.0,14.1538,14.1672,14.1405,14.1405,768400.0
2011-01-31 13:20:00,21.17,21.18,21.16,21.18,860600.0,14.1405,14.1472,14.1338,14.1472,860600.0
2011-01-31 13:30:00,21.17,21.19,21.15,21.16,799500.0,14.1405,14.1538,14.1271,14.1338,799500.0
2011-01-31 13:40:00,21.15,21.17,21.11,21.12,1952900.0,14.1271,14.1405,14.1004,14.1071,1952900.0
2011-01-31 13:50:00,21.12,21.13,21.11,21.12,777200.0,14.1071,14.1138,14.1004,14.1071,777200.0
2011-01-31 14:00:00,21.12,21.15,21.11,21.11,1063000.0,14.1071,14.1271,14.1004,14.1004,1063000.0
2011-01-31 14:10:00,21.11,21.12,21.05,21.07,1860800.0,14.1004,14.1071,14.0603,14.0737,1860800.0
2011-01-31 14:20:00,21.06,21.11,21.04,21.07,1979400.0,14.067,14.1004,14.0536,14.0737,1979400.0
2011-01-31 14:30:00,21.07,21.12,21.04,21.12,1135400.0,14.0737,14.1071,14.0536,14.1071,1135400.0
2011-01-31 14:40:00,21.12,21.15,21.1,21.12,1193300.0,14.1071,14.1271,14.0937,14.1071,1193300.0
2011-01-31 14:50:00,21.12,21.17,21.1,21.17,1725700.0,14.1071,14.1405,14.0937,14.1405,1725700.0
2011-01-31 15:00:00,21.17,21.19,21.16,21.19,1419100.0,14.1405,14.1538,14.1338,14.1538,1419100.0
2011-01-31 15:10:00,21.18,21.22,21.18,21.21,1684700.0,14.1472,14.1739,14.1472,14.1672,1684700.0
2011-01-31 15:20:00,21.22,21.22,21.17,21.17,1583700.0,14.1739,14.1739,14.1405,14.1405,1583700.0
2011-01-31 15:30:00,21.18,21.25,21.17,21.25,1945900.0,14.1472,14.1939,14.1405,14.1939,1945900.0
2011-01-31 15:40:00,21.25,21.31,21.24,21.3,3683200.0,14.1939,14.234,14.1872,14.2273,3683200.0
2011-01-31 15:50:00,21.3,21.45,21.3,21.42,7301900.0,14.2273,14.3275,14.2273,14.3075,7301900.0
2011-02-01 09:30:00,21.48,21.5,21.31,21.44,4322500.0,14.3475,14.3609,14.234,14.3208,4322500.0
2011-02-01 09:40:00,21.44,21.45,21.28,21.29,2612200.0,14.3208,14.3275,14.2139,14.2206,2612200.0
2011-02-01 09:50:00,21.28,21.41,21.28,21.41,1568200.0,14.2139,14.3008,14.2139,14.3008,1568200.0
2011-02-01 10:00:00,21.41,21.48,21.38,21.4,2971300.0,14.3008,14.3475,14.2807,14.2941,2971300.0
2011-02-01 10:10:00,21.4,21.41,21.38,21.41,1394400.0,14.2941,14.3008,14.2807,14.3008,1394400.0
2011-02-01 10:20:00,21.41,21.43,21.36,21.36,1757600.0,14.3008,14.3141,14.2674,14.2674,1757600.0
2011-02-01 10:30:00,21.37,21.41,21.36,21.41,1097300.0,14.2741,14.3008,14.2674,14.3008,1097300.0
2011-02-01 10:40:00,21.41,21.43,21.4,21.43,1072800.0,14.3008,14.3141,14.2941,14.3141,1072800.0
2011-02-01 10:50:00,21.42,21.48,21.41,21.48,1992500.0,14.3075,14.3475,14.3008,14.3475,1992500.0
2011-02-01 11:00:00,21.48,21.48,21.42,21.42,1404800.0,14.3475,14.3475,14.3075,14.3075,1404800.0
2011-02-01 11:10:00,21.42,21.43,21.4,21.41,1174300.0,14.3075,14.3141,14.2941,14.3008,1174300.0
2011-02-01 11:20:00,21.42,21.45,21.41,21.45,1299400.0,14.3075,14.3275,14.3008,14.3275,1299400.0
2011-02-01 11:30:00,21.45,21.48,21.44,21.47,958500.0,14.3275,14.3475,14.3208,14.3409,958500.0
2011-02-01 11:40:00,21.48,21.49,21.45,21.47,781100.0,14.3475,14.3542,14.3275,14.3409,781100.0
2011-02-01 11:50:00,21.47,21.5,21.46,21.5,1185400.0,14.3409,14.3609,14.3342,14.3609,1185400.0
2011-02-01 12:00:00,21.49,21.55,21.48,21.55,1925600.0,14.3542,14.3943,14.3475,14.3943,1925600.0
2011-02-01 12:10:00,21.54,21.63,21.53,21.6,2076000.0,14.3876,14.4477,14.3809,14.4277,2076000.0
2011-02-01 12:20:00,21.61,21.62,21.56,21.59,1312000.0,14.4344,14.4411,14.401,14.421,1312000.0
2011-02-01 12:30:00,21.59,21.59,21.56,21.59,734200.0,14.421,14.421,14.401,14.421,734200.0
2011-02-01 12:40:00,21.59,21.63,21.58,21.61,970200.0,14.421,14.4477,14.4143,14.4344,970200.0
2011-02-01 12:50:00,21.62,21.64,21.61,21.64,1081700.0,14.4411,14.4544,14.4344,14.4544,1081700.0
2011-02-01 13:00:00,21.64,21.7,21.64,21.66,1854400.0,14.4544,14.4945,14.4544,14.4678,1854400.0
2011-02-01 13:10:00,21.66,21.68,21.65,21.66,664400.0,14.4678,14.4811,14.4611,14.4678,664400.0
2011-02-01 13:20:00,21.66,21.67,21.65,21.66,754800.0,14.4678,14.4744,14.4611,14.4678,754800.0
2011-02-01 13:30:00,21.65,21.66,21.6,21.62,884200.0,14.4611,14.4678,14.4277,14.4411,884200.0
2011-02-01 13:40:00,21.62,21.64,21.61,21.64,576200.0,14.4411,14.4544,14.4344,14.4544,576200.0
2011-02-01 13:50:00,21.64,21.64,21.63,21.64,651800.0,14.4544,14.4544,14.4477,14.4544,651800.0
2011-02-01 14:00:00,21.63,21.64,21.57,21.59,1390500.0,14.4477,14.4544,14.4077,14.421,1390500.0
2011-02-01 14:10:00,21.6,21.6,21.58,21.6,662900.0,14.4277,14.4277,14.4143,14.4277,662900.0
2011-02-01 14:20:00,21.6,21.6,21.58,21.59,531400.0,14.4277,14.4277,14.4143,14.421,531400.0
2011-02-01 14:30:00,21.58,21.59,21.56,21.57,884700.0,14.4143,14.421,14.401,14.4077,884700.0
2011-02-01 14:40:00,21.57,21.58,21.53,21.53,916400.0,14.4077,14.4143,14.3809,14.3809,916400.0
2011-02-01 14:50:00,21.53,21.6,21.52,21.58,1433400.0,14.3809,14.4277,14.3743,14.4143,1433400.0
2011-02-01 15:00:00,21.58,21.61,21.57,21.59,910600.0,14.4143,14.4344,14.4077,14.421,910600.0
2011-02-01 15:10:00,21.6,21.6,21.53,21.57,1683700.0,14.4277,14.4277,14.3809,14.4077,1683700.0
2011-02-01 15:20:00,21.58,21.6,21.57,21.6,1126800.0,14.4143,14.4277,14.4077,14.4277,1126800.0
2011-02-01 15:30:00,21.59,21.61,21.56,21.57,2562000.0,14.421,14.4344,14.401,14.4077,2562000.0
2011-02-01 15:40:00,21.57,21.58,21.55,21.55,1381000.0,14.4077,14.4143,14.3943,14.3943,1381000.0
2011-02-01 15:50:00,21.55,21.57,21.48,21.5,4689700.0,14.3943,14.4077,14.3475,14.3609,4689700.0
2011-02-02 09:30:00,21.49,21.6,21.47,21.57,2298400.0,14.3542,14.4277,14.3409,14.4077,2298400.0
2011-02-02 09:40:00,21.57,21.59,21.48,21.56,1651300.0,14.4077,14.421,14.3475,14.401,1651300.0
2011-02-02 09:50:00,21.57,21.63,21.55,21.61,1575800.0,14.4077,14.4477,14.3943,14.4344,1575800.0
2011-02-02 10:00:00,21.62,21.65,21.55,21.57,1738800.0,14.4411,14.4611,14.3943,14.4077,1738800.0
2011-02-02 10:10:00,21.58,21.68,21.54,21.67,2163700.0,14.4143,14.4811,14.3876,14.4744,2163700.0
2011-02-02 10:20:00,21.67,21.67,21.6,21.66,1503300.0,14.4744,14.4744,14.4277,14.4678,1503300.0
2011-02-02 10:30:00,21.65,21.69,21.64,21.67,1641300.0,14.4611,14.4878,14.4544,14.4744,1641300.0
2011-02-02 10:40:00,21.68,21.69,21.64,21.64,1450600.0,14.4811,14.4878,14.4544,14.4544,1450600.0
2011-02-02 10:50:00,21.65,21.67,21.64,21.67,957000.0,14.4611,14.4744,14.4544,14.4744,957000.0
2011-02-02 11:00:00,21.67,21.67,21.61,21.62,1413900.0,14.4744,14.4744,14.4344,14.4411,1413900.0
2011-02-02 11:10:00,21.61,21.64,21.59,21.61,1325500.0,14.4344,14.4544,14.421,14.4344,1325500.0
2011-02-02 11:20:00,21.61,21.63,21.6,21.62,758800.0,14.4344,14.4477,14.4277,14.4411,758800.0
2011-02-02 11:30:00,21.63,21.68,21.62,21.67,531400.0,14.4477,14.4811,14.4411,14.4744,531400.0
2011-02-02 11:40:00,21.68,21.71,21.67,21.69,1032900.0,14.4811,14.5012,14.4744,14.4878,1032900.0
2011-02-02 11:50:00,21.68,21.71,21.67,21.69,1149700.0,14.4811,14.5012,14.4744,14.4878,1149700.0
2011-02-02 12:00:00,21.69,21.69,21.63,21.66,1164800.0,14.4878,14.4878,14.4477,14.4678,1164800.0
2011-02-02 12:10:00,21.66,21.66,21.59,21.59,622700.0,14.4678,14.4678,14.421,14.421,622700.0
2011-02-02 12:20:00,21.6,21.6,21.54,21.56,865500.0,14.4277,14.4277,14.3876,14.401,865500.0
2011-02-02 12:30:00,21.56,21.6,21.56,21.6,456800.0,14.401,14.4277,14.401,14.4277,456800.0
2011-02-02 12:40:00,21.59,21.61,21.58,21.59,544800.0,14.421,14.4344,14.4143,14.421,544800.0
2011-02-02 12:50:00,21.58,21.61,21.58,21.61,565400.0,14.4143,14.4344,14.4143,14.4344,565400.0
2011-02-02 13:00:00,21.61,21.62,21.6,21.62,439200.0,14.4344,14.4411,14.4277,14.4411,439200.0
2011-02-02 13:10:00,21.61,21.62,21.58,21.6,569400.0,14.4344,14.4411,14.4143,14.4277,569400.0
2011-02-02 13:20:00,21.61,21.62,21.59,21.6,417100.0,14.4344,14.4411,14.421,14.4277,417100.0
2011-02-02 13:30:00,21.59,21.61,21.57,21.57,370900.0,14.421,14.4344,14.4077,14.4077,370900.0
2011-02-02 13:40:00,21.57,21.58,21.55,21.58,680000.0,14.4077,14.4143,14.3943,14.4143,680000.0
2011-02-02 13:50:00,21.58,21.59,21.57,21.57,509500.0,14.4143,14.421,14.4077,14.4077,509500.0
2011-02-02 14:00:00,21.57,21.58,21.55,21.56,588200.0,14.4077,14.4143,14.3943,14.401,588200.0
2011-02-02 14:10:00,21.56,21.62,21.54,21.62,1276100.0,14.401,14.4411,14.3876,14.4411,1276100.0
2011-02-02 14:20:00,21.62,21.63,21.6,21.62,406900.0,14.4411,14.4477,14.4277,14.4411,406900.0
2011-02-02 14:30:00,21.62,21.62,21.59,21.6,286700.0,14.4411,14.4411,14.421,14.4277,286700.0
2011-02-02 14:40:00,21.6,21.61,21.59,21.61,519200.0,14.4277,14.4344,14.421,14.4344,519200.0
2011-02-02 14:50:00,21.61,21.64,21.61,21.63,768300.0,14.4344,14.4544,14.4344,14.4477,768300.0
2011-02-02 15:00:00,21.62,21.68,21.62,21.68,996500.0,14.4411,14.4811,14.4411,14.4811,996500.0
2011-02-02 15:10:00,21.68,21.68,21.64,21.64,783200.0,14.4811,14.4811,14.4544,14.4544,783200.0
2011-02-02 15:20:00,21.65,21.67,21.61,21.61,1579900.0,14.4611,14.4744,14.4344,14.4344,1579900.0
2011-02-02 15:30:00,21.61,21.63,21.58,21.59,1034500.0,14.4344,14.4477,14.4143,14.421,1034500.0
2011-02-02 15:40:00,21.58,21.62,21.58,21.6,1109700.0,14.4143,14.4411,14.4143,14.4277,1109700.0
2011-02-02 15:50:00,21.6,21.62,21.55,21.57,3604800.0,14.4277,14.4411,14.3943,14.4077,3604800.0
2011-02-03 09:30:00,21.42,21.45,21.37,21.39,1840200.0,14.4277,14.4479,14.394,14.4074,1840200.0
2011-02-03 09:40:00,21.39,21.47,21.38,21.41,1833200.0,14.4074,14.4613,14.4007,14.4209,1833200.0
2011-02-03 09:50:00,21.41,21.45,21.39,21.45,1234500.0,14.4209,14.4479,14.4074,14.4479,1234500.0
2011-02-03 10:00:00,21.45,21.48,21.4,21.43,2140900.0,14.4479,14.4681,14.4142,14.4344,2140900.0
2011-02-03 10:10:00,21.42,21.43,21.3,21.39,1954300.0,14.4277,14.4344,14.3468,14.4074,1954300.0
2011-02-03 10:20:00,21.39,21.43,21.37,21.43,1420600.0,14.4074,14.4344,14.394,14.4344,1420600.0
2011-02-03 10:30:00,21.43,21.43,21.36,21.42,922300.0,14.4344,14.4344,14.3872,14.4277,922300.0
2011-02-03 10:40:00,21.42,21.45,21.4,21.43,1085400.0,14.4277,14.4479,14.4142,14.4344,1085400.0
2011-02-03 10:50:00,21.43,21.44,21.41,21.41,663900.0,14.4344,14.4411,14.4209,14.4209,663900.0
2011-02-03 11:00:00,21.42,21.42,21.38,21.39,797600.0,14.4277,14.4277,14.4007,14.4074,797600.0
2011-02-03 11:10:00,21.39,21.39,21.36,21.37,963500.0,14.4074,14.4074,14.3872,14.394,963500.0
2011-02-03 11:20:00,21.37,21.39,21.34,21.35,938600.0,14.394,14.4074,14.3738,14.3805,938600.0
2011-02-03 11:30:00,21.35,21.41,21.34,21.41,941300.0,14.3805,14.4209,14.3738,14.4209,941300.0
2011-02-03 11:40:00,21.41,21.44,21.39,21.43,879200.0,14.4209,14.4411,14.4074,14.4344,879200.0
2011-02-03 11:50:00,21.43,21.49,21.43,21.49,811500.0,14.4344,14.4748,14.4344,14.4748,811500.0
2011-02-03 12:00:00,21.48,21.49,21.46,21.47,783500.0,14.4681,14.4748,14.4546,14.4613,783500.0
2011-02-03 12:10:00,21.48,21.5,21.47,21.49,662400.0,14.4681,14.4815,14.4613,14.4748,662400.0
2011-02-03 12:20:00,21.49,21.51,21.48,21.51,532700.0,14.4748,14.4883,14.4681,14.4883,532700.0
2011-02-03 12:30:00,21.51,21.51,21.45,21.46,542800.0,14.4883,14.4883,14.4479,14.4546,542800.0
2011-02-03 12:40:00,21.47,21.49,21.46,21.46,682300.0,14.4613,14.4748,14.4546,14.4546,682300.0
2011-02-03 12:50:00,21.47,21.51,21.46,21.5,560700.0,14.4613,14.4883,14.4546,14.4815,560700.0
2011-02-03 13:00:00,21.51,21.51,21.47,21.47,610200.0,14.4883,14.4883,14.4613,14.4613,610200.0
2011-02-03 13:10:00,21.48,21.49,21.47,21.47,527600.0,14.4681,14.4748,14.4613,14.4613,527600.0
2011-02-03 13:20:00,21.48,21.51,21.47,21.49,397200.0,14.4681,14.4883,14.4613,14.4748,397200.0
2011-02-03 13:30:00,21.49,21.51,21.49,21.49,611600.0,14.4748,14.4883,14.4748,14.4748,611600.0
2011-02-03 13:40:00,21.49,21.5,21.46,21.48,623100.0,14.4748,14.4815,14.4546,14.4681,623100.0
2011-02-03 13:50:00,21.48,21.48,21.47,21.47,369300.0,14.4681,14.4681,14.4613,14.4613,369300.0
2011-02-03 14:00:00,21.47,21.51,21.47,21.48,721800.0,14.4613,14.4883,14.4613,14.4681,721800.0
2011-02-03 14:10:00,21.48,21.49,21.46,21.49,503100.0,14.4681,14.4748,14.4546,14.4748,503100.0
2011-02-03 14:20:00,21.49,21.5,21.48,21.49,414300.0,14.4748,14.4815,14.4681,14.4748,414300.0
2011-02-03 14:30:00,21.5,21.51,21.49,21.51,408800.0,14.4815,14.4883,14.4748,14.4883,408800.0
2011-02-03 14:40:00,21.51,21.53,21.5,21.51,709200.0,14.4883,14.5017,14.4815,14.4883,709200.0
2011-02-03 14:50:00,21.52,21.55,21.51,21.53,984200.0,14.495,14.5152,14.4883,14.5017,984200.0
2011-02-03 15:00:00,21.54,21.57,21.53,21.57,1238000.0,14.5085,14.5287,14.5017,14.5287,1238000.0
2011-02-03 15:10:00,21.57,21.58,21.55,21.58,866600.0,14.5287,14.5354,14.5152,14.5354,866600.0
2011-02-03 15:20:00,21.57,21.62,21.57,21.61,1949300.0,14.5287,14.5624,14.5287,14.5556,1949300.0
2011-02-03 15:30:00,21.61,21.65,21.6,21.64,1573700.0,14.5556,14.5826,14.5489,14.5758,1573700.0
2011-02-03 15:40:00,21.64,21.65,21.59,21.6,1408400.0,14.5758,14.5826,14.5422,14.5489,1408400.0
2011-02-03 15:50:00,21.59,21.62,21.57,21.58,2016900.0,14.5422,14.5624,14.5287,14.5354,2016900.0
2011-02-04 09:30:00,21.48,21.52,21.43,21.5,2349300.0,14.4681,14.495,14.4344,14.4815,2349300.0
2011-02-04 09:40:00,21.5,21.53,21.43,21.53,1689700.0,14.4815,14.5017,14.4344,14.5017,1689700.0
2011-02-04 09:50:00,21.53,21.58,21.52,21.55,1235300.0,14.5017,14.5354,14.495,14.5152,1235300.0
2011-02-04 10:00:00,21.55,21.62,21.55,21.56,1096300.0,14.5152,14.5624,14.5152,14.522,1096300.0
2011-02-04 10:10:00,21.55,21.61,21.52,21.52,1142300.0,14.5152,14.5556,14.495,14.495,1142300.0
2011-02-04 10:20:00,21.52,21.6,21.52,21.6,850400.0,14.495,14.5489,14.495,14.5489,850400.0
2011-02-04 10:30:00,21.6,21.6,21.55,21.55,843300.0,14.5489,14.5489,14.5152,14.5152,843300.0
2011-02-04 10:40:00,21.56,21.58,21.55,21.57,927700.0,14.522,14.5354,14.5152,14.5287,927700.0
2011-02-04 10:50:00,21.57,21.57,21.47,21.52,1469300.0,14.5287,14.5287,14.4613,14.495,1469300.0
2011-02-04 11:00:00,21.51,21.52,21.47,21.5,2199500.0,14.4883,14.495,14.4613,14.4815,2199500.0
2011-02-04 11:10:00,21.5,21.54,21.46,21.48,1560000.0,14.4815,14.5085,14.4546,14.4681,1560000.0
2011-02-04 11:20:00,21.48,21.5,21.47,21.49,929000.0,14.4681,14.4815,14.4613,14.4748,929000.0
2011-02-04 11:30:00,21.49,21.5,21.48,21.48,605600.0,14.4748,14.4815,14.4681,14.4681,605600.0
2011-02-04 11:40:00,21.48,21.52,21.48,21.51,898500.0,14.4681,14.495,14.4681,14.4883,898500.0
2011-02-04 11:50:00,21.51,21.53,21.5,21.53,608000.0,14.4883,14.5017,14.4815,14.5017,608000.0
2011-02-04 12:00:00,21.53,21.55,21.52,21.54,520300.0,14.5017,14.5152,14.495,14.5085,520300.0
2011-02-04 12:10:00,21.54,21.55,21.51,21.55,661700.0,14.5085,14.5152,14.4883,14.5152,661700.0
2011-02-04 12:20:00,21.55,21.58,21.54,21.56,543300.0,14.5152,14.5354,14.5085,14.522,543300.0
2011-02-04 12:30:00,21.57,21.59,21.57,21.59,284000.0,14.5287,14.5422,14.5287,14.5422,284000.0
2011-02-04 12:40:00,21.59,21.6,21.58,21.6,374500.0,14.5422,14.5489,14.5354,14.5489,374500.0
2011-02-04 12:50:00,21.6,21.61,21.59,21.61,287600.0,14.5489,14.5556,14.5422,14.5556,287600.0
2011-02-04 13:00:00,21.61,21.61,21.6,21.6,205700.0,14.5556,14.5556,14.5489,14.5489,205700.0
2011-02-04 13:10:00,21.61,21.65,21.6,21.64,756200.0,14.5556,14.5826,14.5489,14.5758,756200.0
2011-02-04 13:20:00,21.64,21.68,21.64,21.68,742000.0,14.5758,14.6028,14.5758,14.6028,742000.0
2011-02-04 13:30:00,21.68,21.68,21.65,21.66,410500.0,14.6028,14.6028,14.5826,14.5893,410500.0
2011-02-04 13:40:00,21.67,21.68,21.66,21.67,543900.0,14.596,14.6028,14.5893,14.596,543900.0
2011-02-04 13:50:00,21.68,21.68,21.67,21.68,308100.0,14.6028,14.6028,14.596,14.6028,308100.0
2011-02-04 14:00:00,21.68,21.68,21.65,21.67,597700.0,14.6028,14.6028,14.5826,14.596,597700.0
2011-02-04 14:10:00,21.67,21.67,21.66,21.67,510800.0,14.596,14.596,14.5893,14.596,510800.0
2011-02-04 14:20:00,21.67,21.68,21.66,21.66,572300.0,14.596,14.6028,14.5893,14.5893,572300.0
2011-02-04 14:30:00,21.67,21.67,21.64,21.64,839500.0,14.596,14.596,14.5758,14.5758,839500.0
2011-02-04 14:40:00,21.64,21.64,21.61,21.62,1116100.0,14.5758,14.5758,14.5556,14.5624,1116100.0
2011-02-04 14:50:00,21.62,21.64,21.62,21.64,497900.0,14.5624,14.5758,14.5624,14.5758,497900.0
2011-02-04 15:00:00,21.64,21.66,21.63,21.64,807400.0,14.5758,14.5893,14.5691,14.5758,807400.0
2011-02-04 15:10:00,21.64,21.66,21.63,21.66,467600.0,14.5758,14.5893,14.5691,14.5893,467600.0
2011-02-04 15:20:00,21.66,21.67,21.65,21.66,697000.0,14.5893,14.596,14.5826,14.5893,697000.0
2011-02-04 15:30:00,21.66,21.7,21.65,21.68,1323200.0,14.5893,14.6162,14.5826,14.6028,1323200.0
2011-02-04 15:40:00,21.68,21.68,21.62,21.65,1755600.0,14.6028,14.6028,14.5624,14.5826,1755600.0
2011-02-04 15:50:00,21.66,21.68,21.63,21.68,2597300.0,14.5893,14.6028,14.5691,14.6028,2597300.0
2011-02-07 09:30:00,21.76,21.79,21.65,21.66,3260200.0,14.6567,14.6769,14.5826,14.5893,3260200.0
2011-02-07 09:40:00,21.66,21.82,21.63,21.79,2665600.0,14.5893,14.6971,14.5691,14.6769,2665600.0
2011-02-07 09:50:00,21.79,21.83,21.76,21.78,2202600.0,14.6769,14.7038,14.6567,14.6701,2202600.0
2011-02-07 10:00:00,21.78,21.81,21.76,21.8,1134200.0,14.6701,14.6903,14.6567,14.6836,1134200.0
2011-02-07 10:10:00,21.81,21.82,21.78,21.79,1117000.0,14.6903,14.6971,14.6701,14.6769,1117000.0
2011-02-07 10:20:00,21.8,21.85,21.79,21.85,1142100.0,14.6836,14.7173,14.6769,14.7173,1142100.0
2011-02-07 10:30:00,21.85,21.86,21.81,21.86,1675700.0,14.7173,14.724,14.6903,14.724,1675700.0
2011-02-07 10:40:00,21.86,21.86,21.84,21.84,1033300.0,14.724,14.724,14.7105,14.7105,1033300.0
2011-02-07 10:50:00,21.84,21.86,21.83,21.84,750000.0,14.7105,14.724,14.7038,14.7105,750000.0
2011-02-07 11:00:00,21.85,21.86,21.79,21.8,1368200.0,14.7173,14.724,14.6769,14.6836,1368200.0
2011-02-07 11:10:00,21.8,21.83,21.79,21.8,941300.0,14.6836,14.7038,14.6769,14.6836,941300.0
2011-02-07 11:20:00,21.81,21.81,21.78,21.8,682000.0,14.6903,14.6903,14.6701,14.6836,682000.0
2011-02-07 11:30:00,21.8,21.8,21.78,21.8,904500.0,14.6836,14.6836,14.6701,14.6836,904500.0
2011-02-07 11:40:00,21.79,21.84,21.79,21.84,1847300.0,14.6769,14.7105,14.6769,14.7105,1847300.0
2011-02-07 11:50:00,21.84,21.84,21.79,21.8,827700.0,14.7105,14.7105,14.6769,14.6836,827700.0
2011-02-07 12:00:00,21.8,21.83,21.8,21.83,1178200.0,14.6836,14.7038,14.6836,14.7038,1178200.0
2011-02-07 12:10:00,21.83,21.84,21.82,21.84,338900.0,14.7038,14.7105,14.6971,14.7105,338900.0
2011-02-07 12:20:00,21.83,21.84,21.81,21.83,603700.0,14.7038,14.7105,14.6903,14.7038,603700.0
2011-02-07 12:30:00,21.82,21.83,21.82,21.83,182500.0,14.6971,14.7038,14.6971,14.7038,182500.0
2011-02-07 12:40:00,21.83,21.83,21.82,21.82,426700.0,14.7038,14.7038,14.6971,14.6971,426700.0
2011-02-07 12:50:00,21.82,21.83,21.78,21.78,595300.0,14.6971,14.7038,14.6701,14.6701,595300.0
2011-02-07 13:00:00,21.79,21.8,21.78,21.8,385200.0,14.6769,14.6836,14.6701,14.6836,385200.0
2011-02-07 13:10:00,21.8,21.81,21.77,21.77,750500.0,14.6836,14.6903,14.6634,14.6634,750500.0
2011-02-07 13:20:00,21.77,21.78,21.77,21.78,334700.0,14.6634,14.6701,14.6634,14.6701,334700.0
2011-02-07 13:30:00,21.77,21.78,21.76,21.76,334800.0,14.6634,14.6701,14.6567,14.6567,334800.0
2011-02-07 13:40:00,21.77,21.78,21.76,21.76,559200.0,14.6634,14.6701,14.6567,14.6567,559200.0
2011-02-07 13:50:00,21.77,21.77,21.75,21.77,520100.0,14.6634,14.6634,14.6499,14.6634,520100.0
2011-02-07 14:00:00,21.77,21.77,21.75,21.77,623700.0,14.6634,14.6634,14.6499,14.6634,623700.0
2011-02-07 14:10:00,21.77,21.79,21.76,21.78,508100.0,14.6634,14.6769,14.6567,14.6701,508100.0
2011-02-07 14:20:00,21.78,21.8,21.76,21.77,692400.0,14.6701,14.6836,14.6567,14.6634,692400.0
2011-02-07 14:30:00,21.76,21.77,21.72,21.73,627400.0,14.6567,14.6634,14.6297,14.6365,627400.0
2011-02-07 14:40:00,21.72,21.76,21.69,21.7,968900.0,14.6297,14.6567,14.6095,14.6162,968900.0
2011-02-07 14:50:00,21.69,21.7,21.63,21.66,1252900.0,14.6095,14.6162,14.5691,14.5893,1252900.0
2011-02-07 15:00:00,21.65,21.68,21.63,21.67,759400.0,14.5826,14.6028,14.5691,14.596,759400.0
2011-02-07 15:10:00,21.68,21.68,21.64,21.66,1321300.0,14.6028,14.6028,14.5758,14.5893,1321300.0
2011-02-07 15:20:00,21.66,21.7,21.66,21.7,634600.0,14.5893,14.6162,14.5893,14.6162,634600.0
2011-02-07 15:30:00,21.7,21.75,21.69,21.71,2096400.0,14.6162,14.6499,14.6095,14.623,2096400.0
2011-02-07 15:40:00,21.72,21.75,21.69,21.73,1381000.0,14.6297,14.6499,14.6095,14.6365,1381000.0
2011-02-07 15:50:00,21.73,21.73,21.68,21.69,1952300.0,14.6365,14.6365,14.6028,14.6095,1952300.0
2011-02-08 09:30:00,21.66,21.67,21.46,21.48,3535200.0,14.5893,14.596,14.4546,14.4681,3535200.0
2011-02-08 09:40:00,21.48,21.5,21.4,21.5,2701000.0,14.4681,14.4815,14.4142,14.4815,2701000.0
2011-02-08 09:50:00,21.5,21.53,21.49,21.52,1621600.0,14.4815,14.5017,14.4748,14.495,1621600.0
2011-02-08 10:00:00,21.52,21.54,21.51,21.52,965800.0,14.495,14.5085,14.4883,14.495,965800.0
2011-02-08 10:10:00,21.53,21.56,21.52,21.55,774000.0,14.5017,14.522,14.495,14.5152,774000.0
2011-02-08 10:20:00,21.56,21.58,21.54,21.55,966200.0,14.522,14.5354,14.5085,14.5152,966200.0
2011-02-08 10:30:00,21.56,21.57,21.53,21.53,829400.0,14.522,14.5287,14.5017,14.5017,829400.0
2011-02-08 10:40:00,21.53,21.56,21.52,21.53,1310700.0,14.5017,14.522,14.495,14.5017,1310700.0
2011-02-08 10:50:00,21.53,21.54,21.5,21.51,1077800.0,14.5017,14.5085,14.4815,14.4883,1077800.0
2011-02-08 11:00:00,21.51,21.51,21.48,21.48,1124900.0,14.4883,14.4883,14.4681,14.4681,1124900.0
2011-02-08 11:10:00,21.48,21.51,21.48,21.51,559200.0,14.4681,14.4883,14.4681,14.4883,559200.0
2011-02-08 11:20:00,21.51,21.51,21.49,21.49,868100.0,14.4883,14.4883,14.4748,14.4748,868100.0
2011-02-08 11:30:00,21.5,21.53,21.48,21.52,1200300.0,14.4815,14.5017,14.4681,14.495,1200300.0
2011-02-08 11:40:00,21.53,21.56,21.51,21.54,1502100.0,14.5017,14.522,14.4883,14.5085,1502100.0
2011-02-08 11:50:00,21.54,21.55,21.52,21.53,703200.0,14.5085,14.5152,14.495,14.5017,703200.0
2011-02-08 12:00:00,21.53,21.56,21.52,21.54,1314200.0,14.5017,14.522,14.495,14.5085,1314200.0
2011-02-08 12:10:00,21.54,21.54,21.52,21.54,519800.0,14.5085,14.5085,14.495,14.5085,519800.0
2011-02-08 12:20:00,21.54,21.56,21.53,21.56,469500.0,14.5085,14.522,14.5017,14.522,469500.0
2011-02-08 12:30:00,21.56,21.57,21.54,21.55,457500.0,14.522,14.5287,14.5085,14.5152,457500.0
2011-02-08 12:40:00,21.55,21.55,21.51,21.53,615100.0,14.5152,14.5152,14.4883,14.5017,615100.0
2011-02-08 12:50:00,21.53,21.54,21.52,21.52,434500.0,14.5017,14.5085,14.495,14.495,434500.0
2011-02-08 13:00:00,21.53,21.53,21.51,21.52,384800.0,14.5017,14.5017,14.4883,14.495,384800.0
2011-02-08 13:10:00,21.53,21.53,21.49,21.52,918900.0,14.5017,14.5017,14.4748,14.495,918900.0
2011-02-08 13:20:00,21.52,21.54,21.5,21.53,1086600.0,14.495,14.5085,14.4815,14.5017,1086600.0
2011-02-08 13:30:00,21.53,21.55,21.52,21.53,664600.0,14.5017,14.5152,14.495,14.5017,664600.0
2011-02-08 13:40:00,21.52,21.54,21.52,21.54,500100.0,14.495,14.5085,14.495,14.5085,500100.0
2011-02-08 13:50:00,21.53,21.54,21.53,21.53,381400.0,14.5017,14.5085,14.5017,14.5017,381400.0
2011-02-08 14:00:00,21.53,21.55,21.53,21.55,512800.0,14.5017,14.5152,14.5017,14.5152,512800.0
2011-02-08 14:10:00,21.54,21.56,21.54,21.56,486400.0,14.5085,14.522,14.5085,14.522,486400.0
2011-02-08 14:20:00,21.56,21.59,21.55,21.58,989400.0,14.522,14.5422,14.5152,14.5354,989400.0
2011-02-08 14:30:00,21.58,21.61,21.57,21.61,674100.0,14.5354,14.5556,14.5287,14.5556,674100.0
2011-02-08 14:40:00,21.6,21.61,21.57,21.59,1211900.0,14.5489,14.5556,14.5287,14.5422,1211900.0
2011-02-08 14:50:00,21.6,21.6,21.56,21.59,887700.0,14.5489,14.5489,14.522,14.5422,887700.0
2011-02-08 15:00:00,21.58,21.63,21.54,21.63,647400.0,14.5354,14.5691,14.5085,14.5691,647400.0
2011-02-08 15:10:00,21.63,21.63,21.59,21.59,2417700.0,14.5691,14.5691,14.5422,14.5422,2417700.0
2011-02-08 15:20:00,21.59,21.6,21.57,21.6,1746200.0,14.5422,14.5489,14.5287,14.5489,1746200.0
2011-02-08 15:30:00,21.59,21.63,21.57,21.6,1740300.0,14.5422,14.5691,14.5287,14.5489,1740300.0
2011-02-08 15:40:00,21.59,21.65,21.59,21.64,3137400.0,14.5422,14.5826,14.5422,14.5758,3137400.0
2011-02-08 15:50:00,21.64,21.68,21.6,21.65,3418800.0,14.5758,14.6028,14.5489,14.5826,3418800.0
2011-02-09 09:30:00,21.52,21.55,21.45,21.5,2504900.0,14.495,14.5152,14.4479,14.4815,2504900.0
2011-02-09 09:40:00,21.5,21.54,21.49,21.52,1402300.0,14.4815,14.5085,14.4748,14.495,1402300.0
2011-02-09 09:50:00,21.53,21.53,21.5,21.53,997600.0,14.5017,14.5017,14.4815,14.5017,997600.0
2011-02-09 10:00:00,21.53,21.54,21.49,21.51,1533100.0,14.5017,14.5085,14.4748,14.4883,1533100.0
2011-02-09 10:10:00,21.51,21.52,21.47,21.48,1981900.0,14.4883,14.495,14.4613,14.4681,1981900.0
2011-02-09 10:20:00,21.48,21.53,21.47,21.52,1109600.0,14.4681,14.5017,14.4613,14.495,1109600.0
2011-02-09 10:30:00,21.51,21.55,21.51,21.54,1234900.0,14.4883,14.5152,14.4883,14.5085,1234900.0
2011-02-09 10:40:00,21.54,21.6,21.53,21.59,1180300.0,14.5085,14.5489,14.5017,14.5422,1180300.0
2011-02-09 10:50:00,21.6,21.6,21.53,21.56,1077500.0,14.5489,14.5489,14.5017,14.522,1077500.0
2011-02-09 11:00:00,21.55,21.58,21.54,21.57,529400.0,14.5152,14.5354,14.5085,14.5287,529400.0
2011-02-09 11:10:00,21.57,21.58,21.52,21.53,1079000.0,14.5287,14.5354,14.495,14.5017,1079000.0
2011-02-09 11:20:00,21.53,21.56,21.5,21.52,1524100.0,14.5017,14.522,14.4815,14.495,1524100.0
2011-02-09 11:30:00,21.52,21.54,21.5,21.51,1045600.0,14.495,14.5085,14.4815,14.4883,1045600.0
2011-02-09 11:40:00,21.5,21.52,21.5,21.51,396400.0,14.4815,14.495,14.4815,14.4883,396400.0
2011-02-09 11:50:00,21.51,21.52,21.5,21.51,612600.0,14.4883,14.495,14.4815,14.4883,612600.0
2011-02-09 12:00:00,21.5,21.53,21.5,21.53,487300.0,14.4815,14.5017,14.4815,14.5017,487300.0
2011-02-09 12:10:00,21.52,21.53,21.49,21.5,764900.0,14.495,14.5017,14.4748,14.4815,764900.0
2011-02-09 12:20:00,21.49,21.51,21.48,21.51,928900.0,14.4748,14.4883,14.4681,14.4883,928900.0
2011-02-09 12:30:00,21.51,21.52,21.5,21.52,559200.0,14.4883,14.495,14.4815,14.495,559200.0
2011-02-09 12:40:00,21.52,21.52,21.5,21.52,324900.0,14.495,14.495,14.4815,14.495,324900.0
2011-02-09 12:50:00,21.51,21.53,21.51,21.52,502100.0,14.4883,14.5017,14.4883,14.495,502100.0
2011-02-09 13:00:00,21.52,21.53,21.51,21.53,490800.0,14.495,14.5017,14.4883,14.5017,490800.0
2011-02-09 13:10:00,21.53,21.54,21.52,21.53,674900.0,14.5017,14.5085,14.495,14.5017,674900.0
2011-02-09 13:20:00,21.54,21.55,21.52,21.55,922100.0,14.5085,14.5152,14.495,14.5152,922100.0
2011-02-09 13:30:00,21.55,21.55,21.54,21.55,209800.0,14.5152,14.5152,14.5085,14.5152,209800.0
2011-02-09 13:40:00,21.55,21.55,21.51,21.53,708500.0,14.5152,14.5152,14.4883,14.5017,708500.0
2011-02-09 13:50:00,21.53,21.55,21.52,21.53,555100.0,14.5017,14.5152,14.495,14.5017,555100.0
2011-02-09 14:00:00,21.52,21.53,21.48,21.49,1395700.0,14.495,14.5017,14.4681,14.4748,1395700.0
2011-02-09 14:10:00,21.5,21.54,21.49,21.49,1121700.0,14.4815,14.5085,14.4748,14.4748,1121700.0
2011-02-09 14:20:00,21.49,21.52,21.48,21.51,1397100.0,14.4748,14.495,14.4681,14.4883,1397100.0
2011-02-09 14:30:00,21.5,21.52,21.48,21.48,1057400.0,14.4815,14.495,14.4681,14.4681,1057400.0
2011-02-09 14:40:00,21.48,21.51,21.47,21.49,1285200.0,14.4681,14.4883,14.4613,14.4748,1285200.0
2011-02-09 14:50:00,21.49,21.52,21.47,21.48,1156900.0,14.4748,14.495,14.4613,14.4681,1156900.0
2011-02-09 15:00:00,21.48,21.5,21.47,21.48,897800.0,14.4681,14.4815,14.4613,14.4681,897800.0
2011-02-09 15:10:00,21.47,21.51,21.47,21.49,924000.0,14.4613,14.4883,14.4613,14.4748,924000.0
2011-02-09 15:20:00,21.48,21.51,21.48,21.48,883700.0,14.4681,14.4883,14.4681,14.4681,883700.0
2011-02-09 15:30:00,21.48,21.49,21.46,21.46,1117000.0,14.4681,14.4748,14.4546,14.4546,1117000.0
2011-02-09 15:40:00,21.46,21.49,21.45,21.45,1913800.0,14.4546,14.4748,14.4479,14.4479,1913800.0
2011-02-09 15:50:00,21.46,21.47,21.42,21.45,3338300.0,14.4546,14.4613,14.4277,14.4479,3338300.0
2011-02-10 09:30:00,21.44,21.5,21.39,21.49,3137100.0,14.4411,14.4815,14.4074,14.4748,3137100.0
2011-02-10 09:40:00,21.48,21.5,21.39,21.4,1184000.0,14.4681,14.4815,14.4074,14.4142,1184000.0
2011-02-10 09:50:00,21.4,21.44,21.35,21.44,2001400.0,14.4142,14.4411,14.3805,14.4411,2001400.0
2011-02-10 10:00:00,21.44,21.65,21.43,21.63,2884400.0,14.4411,14.5826,14.4344,14.5691,2884400.0
2011-02-10 10:10:00,21.63,21.75,21.62,21.72,3849300.0,14.5691,14.6499,14.5624,14.6297,3849300.0
2011-02-10 10:20:00,21.72,21.74,21.68,21.72,2315900.0,14.6297,14.6432,14.6028,14.6297,2315900.0
2011-02-10 10:30:00,21.71,21.72,21.67,21.69,1399300.0,14.623,14.6297,14.596,14.6095,1399300.0
2011-02-10 10:40:00,21.69,21.75,21.68,21.72,1671900.0,14.6095,14.6499,14.6028,14.6297,1671900.0
2011-02-10 10:50:00,21.72,21.75,21.71,21.74,1543600.0,14.6297,14.6499,14.623,14.6432,1543600.0
2011-02-10 11:00:00,21.74,21.78,21.72,21.73,1452300.0,14.6432,14.6701,14.6297,14.6365,1452300.0
2011-02-10 11:10:00,21.73,21.78,21.72,21.74,1056800.0,14.6365,14.6701,14.6297,14.6432,1056800.0
2011-02-10 11:20:00,21.74,21.78,21.73,21.76,1404700.0,14.6432,14.6701,14.6365,14.6567,1404700.0
2011-02-10 11:30:00,21.75,21.77,21.73,21.75,842400.0,14.6499,14.6634,14.6365,14.6499,842400.0
2011-02-10 11:40:00,21.76,21.76,21.72,21.74,773800.0,14.6567,14.6567,14.6297,14.6432,773800.0
2011-02-10 11:50:00,21.74,21.75,21.72,21.75,715900.0,14.6432,14.6499,14.6297,14.6499,715900.0
2011-02-10 12:00:00,21.74,21.76,21.74,21.74,433300.0,14.6432,14.6567,14.6432,14.6432,433300.0
2011-02-10 12:10:00,21.74,21.75,21.7,21.71,731400.0,14.6432,14.6499,14.6162,14.623,731400.0
2011-02-10 12:20:00,21.7,21.74,21.7,21.73,526800.0,14.6162,14.6432,14.6162,14.6365,526800.0
2011-02-10 12:30:00,21.73,21.75,21.71,21.72,612000.0,14.6365,14.6499,14.623,14.6297,612000.0
2011-02-10 12:40:00,21.71,21.73,21.7,21.71,617000.0,14.623,14.6365,14.6162,14.623,617000.0
2011-02-10 12:50:00,21.71,21.74,21.71,21.71,651300.0,14.623,14.6432,14.623,14.623,651300.0
2011-02-10 13:00:00,21.71,21.72,21.69,21.7,679400.0,14.623,14.6297,14.6095,14.6162,679400.0
2011-02-10 13:10:00,21.71,21.71,21.68,21.7,550500.0,14.623,14.623,14.6028,14.6162,550500.0
2011-02-10 13:20:00,21.7,21.73,21.69,21.7,875200.0,14.6162,14.6365,14.6095,14.6162,875200.0
2011-02-10 13:30:00,21.7,21.73,21.68,21.7,1097000.0,14.6162,14.6365,14.6028,14.6162,1097000.0
2011-02-10 13:40:00,21.69,21.73,21.69,21.71,1082900.0,14.6095,14.6365,14.6095,14.623,1082900.0
2011-02-10 13:50:00,21.71,21.75,21.71,21.73,1140100.0,14.623,14.6499,14.623,14.6365,1140100.0
2011-02-10 14:00:00,21.73,21.77,21.72,21.76,1161800.0,14.6365,14.6634,14.6297,14.6567,1161800.0
2011-02-10 14:10:00,21.76,21.77,21.75,21.77,435700.0,14.6567,14.6634,14.6499,14.6634,435700.0
2011-02-10 14:20:00,21.76,21.82,21.76,21.82,1589000.0,14.6567,14.6971,14.6567,14.6971,1589000.0
2011-02-10 14:30:00,21.82,21.84,21.79,21.82,1258500.0,14.6971,14.7105,14.6769,14.6971,1258500.0
2011-02-10 14:40:00,21.83,21.84,21.81,21.81,566000.0,14.7038,14.7105,14.6903,14.6903,566000.0
2011-02-10 14:50:00,21.82,21.83,21.79,21.8,1247300.0,14.6971,14.7038,14.6769,14.6836,1247300.0
2011-02-10 15:00:00,21.79,21.81,21.77,21.78,1138200.0,14.6769,14.6903,14.6634,14.6701,1138200.0
2011-02-10 15:10:00,21.78,21.8,21.74,21.78,1564900.0,14.6701,14.6836,14.6432,14.6701,1564900.0
2011-02-10 15:20:00,21.78,21.82,21.77,21.81,1019500.0,14.6701,14.6971,14.6634,14.6903,1019500.0
2011-02-10 15:30:00,21.81,21.82,21.75,21.79,1365600.0,14.6903,14.6971,14.6499,14.6769,1365600.0
2011-02-10 15:40:00,21.79,21.83,21.75,21.81,2177400.0,14.6769,14.7038,14.6499,14.6903,2177400.0
2011-02-10 15:50:00,21.81,21.83,21.71,21.78,4452300.0,14.6903,14.7038,14.623,14.6701,4452300.0
2011-02-11 09:30:00,21.62,21.69,21.59,21.65,2826600.0,14.5624,14.6095,14.5422,14.5826,2826600.0
2011-02-11 09:40:00,21.65,21.66,21.52,21.59,2277600.0,14.5826,14.5893,14.495,14.5422,2277600.0
2011-02-11 09:50:00,21.59,21.63,21.57,21.59,959200.0,14.5422,14.5691,14.5287,14.5422,959200.0
2011-02-11 10:00:00,21.6,21.63,21.58,21.62,969300.0,14.5489,14.5691,14.5354,14.5624,969300.0
2011-02-11 10:10:00,21.62,21.63,21.56,21.56,1199200.0,14.5624,14.5691,14.522,14.522,1199200.0
2011-02-11 10:20:00,21.56,21.63,21.56,21.61,1892600.0,14.522,14.5691,14.522,14.5556,1892600.0
2011-02-11 10:30:00,21.61,21.63,21.6,21.61,717100.0,14.5556,14.5691,14.5489,14.5556,717100.0
2011-02-11 10:40:00,21.61,21.62,21.6,21.62,609400.0,14.5556,14.5624,14.5489,14.5624,609400.0
2011-02-11 10:50:00,21.62,21.71,21.61,21.71,1590000.0,14.5624,14.623,14.5556,14.623,1590000.0
2011-02-11 11:00:00,21.71,21.77,21.68,21.73,1908400.0,14.623,14.6634,14.6028,14.6365,1908400.0
2011-02-11 11:10:00,21.73,21.73,21.7,21.73,560100.0,14.6365,14.6365,14.6162,14.6365,560100.0
2011-02-11 11:20:00,21.72,21.76,21.71,21.71,878000.0,14.6297,14.6567,14.623,14.623,878000.0
2011-02-11 11:30:00,21.71,21.73,21.66,21.68,1605100.0,14.623,14.6365,14.5893,14.6028,1605100.0
2011-02-11 11:40:00,21.68,21.72,21.68,21.7,1302300.0,14.6028,14.6297,14.6028,14.6162,1302300.0
2011-02-11 11:50:00,21.7,21.75,21.69,21.73,1330500.0,14.6162,14.6499,14.6095,14.6365,1330500.0
2011-02-11 12:00:00,21.74,21.75,21.72,21.74,834700.0,14.6432,14.6499,14.6297,14.6432,834700.0
2011-02-11 12:10:00,21.74,21.76,21.71,21.73,1390800.0,14.6432,14.6567,14.623,14.6365,1390800.0
2011-02-11 12:20:00,21.72,21.74,21.72,21.73,821600.0,14.6297,14.6432,14.6297,14.6365,821600.0
2011-02-11 12:30:00,21.72,21.74,21.72,21.73,379200.0,14.6297,14.6432,14.6297,14.6365,379200.0
2011-02-11 12:40:00,21.72,21.75,21.72,21.72,683200.0,14.6297,14.6499,14.6297,14.6297,683200.0
2011-02-11 12:50:00,21.72,21.76,21.72,21.75,621600.0,14.6297,14.6567,14.6297,14.6499,621600.0
2011-02-11 13:00:00,21.75,21.8,21.75,21.79,900500.0,14.6499,14.6836,14.6499,14.6769,900500.0
2011-02-11 13:10:00,21.78,21.8,21.78,21.79,630500.0,14.6701,14.6836,14.6701,14.6769,630500.0
2011-02-11 13:20:00,21.79,21.79,21.75,21.78,921700.0,14.6769,14.6769,14.6499,14.6701,921700.0
2011-02-11 13:30:00,21.77,21.78,21.77,21.78,218400.0,14.6634,14.6701,14.6634,14.6701,218400.0
2011-02-11 13:40:00,21.78,21.78,21.76,21.78,568100.0,14.6701,14.6701,14.6567,14.6701,568100.0
2011-02-11 13:50:00,21.77,21.78,21.77,21.77,389300.0,14.6634,14.6701,14.6634,14.6634,389300.0
2011-02-11 14:00:00,21.77,21.82,21.77,21.81,1177500.0,14.6634,14.6971,14.6634,14.6903,1177500.0
2011-02-11 14:10:00,21.82,21.85,21.81,21.84,1175800.0,14.6971,14.7173,14.6903,14.7105,1175800.0
2011-02-11 14:20:00,21.83,21.84,21.82,21.83,680500.0,14.7038,14.7105,14.6971,14.7038,680500.0
2011-02-11 14:30:00,21.82,21.83,21.78,21.82,896700.0,14.6971,14.7038,14.6701,14.6971,896700.0
2011-02-11 14:40:00,21.82,21.85,21.81,21.81,835800.0,14.6971,14.7173,14.6903,14.6903,835800.0
2011-02-11 14:50:00,21.81,21.84,21.81,21.83,605900.0,14.6903,14.7105,14.6903,14.7038,605900.0
2011-02-11 15:00:00,21.84,21.84,21.81,21.81,673300.0,14.7105,14.7105,14.6903,14.6903,673300.0
2011-02-11 15:10:00,21.82,21.84,21.79,21.8,1089500.0,14.6971,14.7105,14.6769,14.6836,1089500.0
2011-02-11 15:20:00,21.8,21.81,21.79,21.8,812400.0,14.6836,14.6903,14.6769,14.6836,812400.0
2011-02-11 15:30:00,21.8,21.8,21.76,21.78,1033500.0,14.6836,14.6836,14.6567,14.6701,1033500.0
2011-02-11 15:40:00,21.78,21.78,21.74,21.75,935400.0,14.6701,14.6701,14.6432,14.6499,935400.0
2011-02-11 15:50:00,21.74,21.78,21.72,21.77,2453400.0,14.6432,14.6701,14.6297,14.6634,2453400.0
2011-02-14 09:30:00,21.65,21.73,21.61,21.73,2226100.0,14.5826,14.6365,14.5556,14.6365,2226100.0
2011-02-14 09:40:00,21.73,21.74,21.67,21.7,1677300.0,14.6365,14.6432,14.596,14.6162,1677300.0
2011-02-14 09:50:00,21.7,21.75,21.66,21.7,1862200.0,14.6162,14.6499,14.5893,14.6162,1862200.0
2011-02-14 10:00:00,21.7,21.73,21.68,21.71,1439200.0,14.6162,14.6365,14.6028,14.623,1439200.0
2011-02-14 10:10:00,21.71,21.75,21.69,21.74,1293800.0,14.623,14.6499,14.6095,14.6432,1293800.0
2011-02-14 10:20:00,21.74,21.78,21.73,21.77,882800.0,14.6432,14.6701,14.6365,14.6634,882800.0
2011-02-14 10:30:00,21.77,21.8,21.76,21.79,914200.0,14.6634,14.6836,14.6567,14.6769,914200.0
2011-02-14 10:40:00,21.79,21.8,21.7,21.71,1363900.0,14.6769,14.6836,14.6162,14.623,1363900.0
2011-02-14 10:50:00,21.7,21.73,21.66,21.68,1803900.0,14.6162,14.6365,14.5893,14.6028,1803900.0
2011-02-14 11:00:00,21.69,21.71,21.68,21.69,916700.0,14.6095,14.623,14.6028,14.6095,916700.0
2011-02-14 11:10:00,21.69,21.7,21.64,21.64,1294500.0,14.6095,14.6162,14.5758,14.5758,1294500.0
2011-02-14 11:20:00,21.65,21.65,21.63,21.64,793400.0,14.5826,14.5826,14.5691,14.5758,793400.0
2011-02-14 11:30:00,21.64,21.65,21.6,21.6,1088600.0,14.5758,14.5826,14.5489,14.5489,1088600.0
2011-02-14 11:40:00,21.6,21.6,21.56,21.6,927200.0,14.5489,14.5489,14.522,14.5489,927200.0
2011-02-14 11:50:00,21.59,21.64,21.59,21.63,834300.0,14.5422,14.5758,14.5422,14.5691,834300.0
2011-02-14 12:00:00,21.64,21.65,21.63,21.64,363700.0,14.5758,14.5826,14.5691,14.5758,363700.0
2011-02-14 12:10:00,21.65,21.65,21.63,21.65,756300.0,14.5826,14.5826,14.5691,14.5826,756300.0
2011-02-14 12:20:00,21.65,21.67,21.64,21.65,879500.0,14.5826,14.596,14.5758,14.5826,879500.0
2011-02-14 12:30:00,21.64,21.65,21.63,21.65,539200.0,14.5758,14.5826,14.5691,14.5826,539200.0
2011-02-14 12:40:00,21.64,21.68,21.64,21.64,639800.0,14.5758,14.6028,14.5758,14.5758,639800.0
2011-02-14 12:50:00,21.64,21.67,21.63,21.64,1265500.0,14.5758,14.596,14.5691,14.5758,1265500.0
2011-02-14 13:00:00,21.64,21.67,21.62,21.67,1469700.0,14.5758,14.596,14.5624,14.596,1469700.0
2011-02-14 13:10:00,21.67,21.67,21.63,21.63,670500.0,14.596,14.596,14.5691,14.5691,670500.0
2011-02-14 13:20:00,21.64,21.66,21.63,21.65,471300.0,14.5758,14.5893,14.5691,14.5826,471300.0
2011-02-14 13:30:00,21.65,21.66,21.63,21.64,446200.0,14.5826,14.5893,14.5691,14.5758,446200.0
2011-02-14 13:40:00,21.63,21.65,21.63,21.64,553400.0,14.5691,14.5826,14.5691,14.5758,553400.0
2011-02-14 13:50:00,21.64,21.64,21.5,21.5,1966900.0,14.5758,14.5758,14.4815,14.4815,1966900.0
2011-02-14 14:00:00,21.51,21.58,21.5,21.58,1129100.0,14.4883,14.5354,14.4815,14.5354,1129100.0
2011-02-14 14:10:00,21.58,21.58,21.56,21.58,893300.0,14.5354,14.5354,14.522,14.5354,893300.0
2011-02-14 14:20:00,21.58,21.59,21.56,21.59,859700.0,14.5354,14.5422,14.522,14.5422,859700.0
2011-02-14 14:30:00,21.59,21.61,21.58,21.6,1038400.0,14.5422,14.5556,14.5354,14.5489,1038400.0
2011-02-14 14:40:00,21.59,21.62,21.59,21.62,426400.0,14.5422,14.5624,14.5422,14.5624,426400.0
2011-02-14 14:50:00,21.62,21.64,21.61,21.62,634700.0,14.5624,14.5758,14.5556,14.5624,634700.0
2011-02-14 15:00:00,21.63,21.65,21.61,21.61,1202500.0,14.5691,14.5826,14.5556,14.5556,1202500.0
2011-02-14 15:10:00,21.61,21.63,21.6,21.63,892900.0,14.5556,14.5691,14.5489,14.5691,892900.0
2011-02-14 15:20:00,21.62,21.63,21.6,21.61,949100.0,14.5624,14.5691,14.5489,14.5556,949100.0
2011-02-14 15:30:00,21.61,21.61,21.59,21.6,698000.0,14.5556,14.5556,14.5422,14.5489,698000.0
2011-02-14 15:40:00,21.6,21.6,21.57,21.58,1930600.0,14.5489,14.5489,14.5287,14.5354,1930600.0
2011-02-14 15:50:00,21.57,21.59,21.56,21.59,2771200.0,14.5287,14.5422,14.522,14.5422,2771200.0
2011-02-15 09:30:00,21.49,21.49,21.36,21.38,4308300.0,14.4748,14.4748,14.3872,14.4007,4308300.0
2011-02-15 09:40:00,21.38,21.42,21.38,21.39,1900500.0,14.4007,14.4277,14.4007,14.4074,1900500.0
2011-02-15 09:50:00,21.39,21.4,21.31,21.34,2604300.0,14.4074,14.4142,14.3536,14.3738,2604300.0
2011-02-15 10:00:00,21.33,21.36,21.3,21.3,1505600.0,14.367,14.3872,14.3468,14.3468,1505600.0
2011-02-15 10:10:00,21.3,21.31,21.28,21.31,1921200.0,14.3468,14.3536,14.3334,14.3536,1921200.0
2011-02-15 10:20:00,21.31,21.34,21.29,21.29,1291900.0,14.3536,14.3738,14.3401,14.3401,1291900.0
2011-02-15 10:30:00,21.29,21.36,21.29,21.35,1194800.0,14.3401,14.3872,14.3401,14.3805,1194800.0
2011-02-15 10:40:00,21.36,21.37,21.32,21.36,980500.0,14.3872,14.394,14.3603,14.3872,980500.0
2011-02-15 10:50:00,21.36,21.39,21.35,21.36,862300.0,14.3872,14.4074,14.3805,14.3872,862300.0
2011-02-15 11:00:00,21.36,21.38,21.34,21.38,908000.0,14.3872,14.4007,14.3738,14.4007,908000.0
2011-02-15 11:10:00,21.38,21.4,21.37,21.38,998500.0,14.4007,14.4142,14.394,14.4007,998500.0
2011-02-15 11:20:00,21.38,21.38,21.37,21.37,736500.0,14.4007,14.4007,14.394,14.394,736500.0
2011-02-15 11:30:00,21.38,21.38,21.33,21.33,814600.0,14.4007,14.4007,14.367,14.367,814600.0
2011-02-15 11:40:00,21.33,21.34,21.32,21.32,483900.0,14.367,14.3738,14.3603,14.3603,483900.0
2011-02-15 11:50:00,21.32,21.35,21.32,21.34,471100.0,14.3603,14.3805,14.3603,14.3738,471100.0
2011-02-15 12:00:00,21.34,21.38,21.34,21.38,701900.0,14.3738,14.4007,14.3738,14.4007,701900.0
2011-02-15 12:10:00,21.38,21.39,21.37,21.39,447000.0,14.4007,14.4074,14.394,14.4074,447000.0
2011-02-15 12:20:00,21.38,21.43,21.38,21.43,730700.0,14.4007,14.4344,14.4007,14.4344,730700.0
2011-02-15 12:30:00,21.43,21.48,21.42,21.48,732100.0,14.4344,14.4681,14.4277,14.4681,732100.0
2011-02-15 12:40:00,21.48,21.49,21.47,21.47,519100.0,14.4681,14.4748,14.4613,14.4613,519100.0
2011-02-15 12:50:00,21.47,21.48,21.45,21.48,696000.0,14.4613,14.4681,14.4479,14.4681,696000.0
2011-02-15 13:00:00,21.48,21.49,21.46,21.48,777400.0,14.4681,14.4748,14.4546,14.4681,777400.0
2011-02-15 13:10:00,21.49,21.52,21.47,21.47,689600.0,14.4748,14.495,14.4613,14.4613,689600.0
2011-02-15 13:20:00,21.47,21.49,21.46,21.49,546200.0,14.4613,14.4748,14.4546,14.4748,546200.0
2011-02-15 13:30:00,21.48,21.49,21.47,21.49,382600.0,14.4681,14.4748,14.4613,14.4748,382600.0
2011-02-15 13:40:00,21.48,21.5,21.48,21.5,356900.0,14.4681,14.4815,14.4681,14.4815,356900.0
2011-02-15 13:50:00,21.5,21.5,21.45,21.46,585800.0,14.4815,14.4815,14.4479,14.4546,585800.0
2011-02-15 14:00:00,21.46,21.46,21.42,21.42,1001500.0,14.4546,14.4546,14.4277,14.4277,1001500.0
2011-02-15 14:10:00,21.42,21.46,21.41,21.46,1267100.0,14.4277,14.4546,14.4209,14.4546,1267100.0
2011-02-15 14:20:00,21.46,21.46,21.38,21.39,1517700.0,14.4546,14.4546,14.4007,14.4074,1517700.0
2011-02-15 14:30:00,21.4,21.42,21.39,21.4,839500.0,14.4142,14.4277,14.4074,14.4142,839500.0
2011-02-15 14:40:00,21.39,21.44,21.38,21.43,1224300.0,14.4074,14.4411,14.4007,14.4344,1224300.0
2011-02-15 14:50:00,21.42,21.45,21.41,21.42,1186000.0,14.4277,14.4479,14.4209,14.4277,1186000.0
2011-02-15 15:00:00,21.42,21.5,21.41,21.48,1258500.0,14.4277,14.4815,14.4209,14.4681,1258500.0
2011-02-15 15:10:00,21.48,21.55,21.47,21.51,1899900.0,14.4681,14.5152,14.4613,14.4883,1899900.0
2011-02-15 15:20:00,21.5,21.55,21.5,21.53,1663900.0,14.4815,14.5152,14.4815,14.5017,1663900.0
2011-02-15 15:30:00,21.54,21.55,21.44,21.45,1645100.0,14.5085,14.5152,14.4411,14.4479,1645100.0
2011-02-15 15:40:00,21.45,21.46,21.39,21.42,2399200.0,14.4479,14.4546,14.4074,14.4277,2399200.0
2011-02-15 15:50:00,21.43,21.45,21.41,21.45,3692400.0,14.4344,14.4479,14.4209,14.4479,3692400.0
2011-02-16 09:30:00,21.57,21.58,21.45,21.52,2773300.0,14.5287,14.5354,14.4479,14.495,2773300.0
2011-02-16 09:40:00,21.52,21.53,21.45,21.5,1299100.0,14.495,14.5017,14.4479,14.4815,1299100.0
2011-02-16 09:50:00,21.49,21.54,21.49,21.5,1544200.0,14.4748,14.5085,14.4748,14.4815,1544200.0
2011-02-16 10:00:00,21.5,21.52,21.43,21.5,1505500.0,14.4815,14.495,14.4344,14.4815,1505500.0
2011-02-16 10:10:00,21.51,21.59,21.5,21.59,1495900.0,14.4883,14.5422,14.4815,14.5422,1495900.0
2011-02-16 10:20:00,21.59,21.64,21.58,21.59,1349900.0,14.5422,14.5758,14.5354,14.5422,1349900.0
2011-02-16 10:30:00,21.58,21.63,21.56,21.62,1310300.0,14.5354,14.5691,14.522,14.5624,1310300.0
2011-02-16 10:40:00,21.63,21.63,21.6,21.63,1036000.0,14.5691,14.5691,14.5489,14.5691,1036000.0
2011-02-16 10:50:00,21.63,21.64,21.61,21.63,969500.0,14.5691,14.5758,14.5556,14.5691,969500.0
2011-02-16 11:00:00,21.64,21.67,21.62,21.62,1675600.0,14.5758,14.596,14.5624,14.5624,1675600.0
2011-02-16 11:10:00,21.63,21.65,21.62,21.64,941900.0,14.5691,14.5826,14.5624,14.5758,941900.0
2011-02-16 11:20:00,21.65,21.67,21.63,21.63,1172200.0,14.5826,14.596,14.5691,14.5691,1172200.0
2011-02-16 11:30:00,21.63,21.64,21.59,21.62,814200.0,14.5691,14.5758,14.5422,14.5624,814200.0
2011-02-16 11:40:00,21.63,21.67,21.61,21.67,748600.0,14.5691,14.596,14.5556,14.596,748600.0
2011-02-16 11:50:00,21.67,21.68,21.64,21.68,1424100.0,14.596,14.6028,14.5758,14.6028,1424100.0
2011-02-16 12:00:00,21.67,21.68,21.62,21.62,2009200.0,14.596,14.6028,14.5624,14.5624,2009200.0
2011-02-16 12:10:00,21.62,21.67,21.61,21.64,837400.0,14.5624,14.596,14.5556,14.5758,837400.0
2011-02-16 12:20:00,21.64,21.67,21.62,21.67,981100.0,14.5758,14.596,14.5624,14.596,981100.0
2011-02-16 12:30:00,21.66,21.68,21.65,21.68,712500.0,14.5893,14.6028,14.5826,14.6028,712500.0
2011-02-16 12:40:00,21.68,21.7,21.65,21.68,1542400.0,14.6028,14.6162,14.5826,14.6028,1542400.0
2011-02-16 12:50:00,21.67,21.68,21.64,21.68,462600.0,14.596,14.6028,14.5758,14.6028,462600.0
2011-02-16 13:00:00,21.68,21.68,21.64,21.64,409600.0,14.6028,14.6028,14.5758,14.5758,409600.0
2011-02-16 13:10:00,21.65,21.67,21.61,21.64,723500.0,14.5826,14.596,14.5556,14.5758,723500.0
2011-02-16 13:20:00,21.65,21.66,21.64,21.66,383300.0,14.5826,14.5893,14.5758,14.5893,383300.0
2011-02-16 13:30:00,21.66,21.67,21.65,21.67,452100.0,14.5893,14.596,14.5826,14.596,452100.0
2011-02-16 13:40:00,21.66,21.72,21.65,21.7,1234700.0,14.5893,14.6297,14.5826,14.6162,1234700.0
2011-02-16 13:50:00,21.69,21.73,21.69,21.72,480400.0,14.6095,14.6365,14.6095,14.6297,480400.0
2011-02-16 14:00:00,21.72,21.73,21.68,21.69,573200.0,14.6297,14.6365,14.6028,14.6095,573200.0
2011-02-16 14:10:00,21.69,21.7,21.64,21.66,841900.0,14.6095,14.6162,14.5758,14.5893,841900.0
2011-02-16 14:20:00,21.66,21.7,21.66,21.67,973200.0,14.5893,14.6162,14.5893,14.596,973200.0
2011-02-16 14:30:00,21.67,21.78,21.66,21.78,2536000.0,14.596,14.6701,14.5893,14.6701,2536000.0
2011-02-16 14:40:00,21.78,21.8,21.76,21.8,3112200.0,14.6701,14.6836,14.6567,14.6836,3112200.0
2011-02-16 14:50:00,21.8,21.86,21.79,21.81,2443100.0,14.6836,14.724,14.6769,14.6903,2443100.0
2011-02-16 15:00:00,21.81,21.82,21.8,21.82,655300.0,14.6903,14.6971,14.6836,14.6971,655300.0
2011-02-16 15:10:00,21.81,21.88,21.81,21.84,2809600.0,14.6903,14.7375,14.6903,14.7105,2809600.0
2011-02-16 15:20:00,21.85,21.85,21.77,21.79,1669900.0,14.7173,14.7173,14.6634,14.6769,1669900.0
2011-02-16 15:30:00,21.79,21.83,21.78,21.82,1241100.0,14.6769,14.7038,14.6701,14.6971,1241100.0
2011-02-16 15:40:00,21.82,21.83,21.77,21.78,1887700.0,14.6971,14.7038,14.6634,14.6701,1887700.0
2011-02-16 15:50:00,21.77,21.78,21.7,21.75,3173100.0,14.6634,14.6701,14.6162,14.6499,3173100.0
2011-02-17 09:30:00,21.68,21.83,21.67,21.83,1832400.0,14.6028,14.7038,14.596,14.7038,1832400.0
2011-02-17 09:40:00,21.82,21.98,21.82,21.95,3427100.0,14.6971,14.8048,14.6971,14.7846,3427100.0
2011-02-17 09:50:00,21.96,21.98,21.93,21.96,2028300.0,14.7914,14.8048,14.7712,14.7914,2028300.0
2011-02-17 10:00:00,21.97,22.05,21.96,22.02,4528000.0,14.7981,14.852,14.7914,14.8318,4528000.0
2011-02-17 10:10:00,22.02,22.02,21.83,21.85,3787000.0,14.8318,14.8318,14.7038,14.7173,3787000.0
2011-02-17 10:20:00,21.85,21.9,21.84,21.86,1997400.0,14.7173,14.751,14.7105,14.724,1997400.0
2011-02-17 10:30:00,21.86,21.89,21.81,21.87,1272800.0,14.724,14.7442,14.6903,14.7308,1272800.0
2011-02-17 10:40:00,21.87,21.95,21.87,21.95,1117600.0,14.7308,14.7846,14.7308,14.7846,1117600.0
2011-02-17 10:50:00,21.94,21.95,21.91,21.94,858000.0,14.7779,14.7846,14.7577,14.7779,858000.0
2011-02-17 11:00:00,21.94,21.95,21.93,21.93,511400.0,14.7779,14.7846,14.7712,14.7712,511400.0
2011-02-17 11:10:00,21.94,22.0,21.91,22.0,1550000.0,14.7779,14.8183,14.7577,14.8183,1550000.0
2011-02-17 11:20:00,22.0,22.0,21.97,21.99,875000.0,14.8183,14.8183,14.7981,14.8116,875000.0
2011-02-17 11:30:00,21.99,22.0,21.94,21.95,795600.0,14.8116,14.8183,14.7779,14.7846,795600.0
2011-02-17 11:40:00,21.95,22.0,21.95,21.99,576400.0,14.7846,14.8183,14.7846,14.8116,576400.0
2011-02-17 11:50:00,22.0,22.03,21.97,22.01,1266000.0,14.8183,14.8385,14.7981,14.8251,1266000.0
2011-02-17 12:00:00,22.01,22.01,21.98,21.99,580000.0,14.8251,14.8251,14.8048,14.8116,580000.0
2011-02-17 12:10:00,22.0,22.0,21.93,21.96,940400.0,14.8183,14.8183,14.7712,14.7914,940400.0
2011-02-17 12:20:00,21.96,21.98,21.95,21.97,581900.0,14.7914,14.8048,14.7846,14.7981,581900.0
2011-02-17 12:30:00,21.98,21.99,21.97,21.98,613700.0,14.8048,14.8116,14.7981,14.8048,613700.0
2011-02-17 12:40:00,21.99,22.0,21.98,22.0,377100.0,14.8116,14.8183,14.8048,14.8183,377100.0
2011-02-17 12:50:00,22.0,22.0,21.97,21.97,695900.0,14.8183,14.8183,14.7981,14.7981,695900.0
2011-02-17 13:00:00,21.98,22.0,21.96,22.0,582200.0,14.8048,14.8183,14.7914,14.8183,582200.0
2011-02-17 13:10:00,22.0,22.02,21.99,22.01,685600.0,14.8183,14.8318,14.8116,14.8251,685600.0
2011-02-17 13:20:00,22.01,22.03,21.99,22.03,944700.0,14.8251,14.8385,14.8116,14.8385,944700.0
2011-02-17 13:30:00,22.03,22.04,21.97,21.98,1110600.0,14.8385,14.8453,14.7981,14.8048,1110600.0
2011-02-17 13:40:00,21.98,21.99,21.97,21.98,469600.0,14.8048,14.8116,14.7981,14.8048,469600.0
2011-02-17 13:50:00,21.97,21.99,21.97,21.97,443800.0,14.7981,14.8116,14.7981,14.7981,443800.0
2011-02-17 14:00:00,21.98,21.99,21.96,21.97,924900.0,14.8048,14.8116,14.7914,14.7981,924900.0
2011-02-17 14:10:00,21.98,22.03,21.97,22.01,1677600.0,14.8048,14.8385,14.7981,14.8251,1677600.0
2011-02-17 14:20:00,22.01,22.02,21.97,21.98,573500.0,14.8251,14.8318,14.7981,14.8048,573500.0
2011-02-17 14:30:00,21.97,22.01,21.97,22.01,573100.0,14.7981,14.8251,14.7981,14.8251,573100.0
2011-02-17 14:40:00,22.01,22.01,21.95,21.97,951500.0,14.8251,14.8251,14.7846,14.7981,951500.0
2011-02-17 14:50:00,21.96,22.01,21.96,22.0,621700.0,14.7914,14.8251,14.7914,14.8183,621700.0
2011-02-17 15:00:00,22.0,22.06,21.98,21.99,732300.0,14.8183,14.8587,14.8048,14.8116,732300.0
2011-02-17 15:10:00,21.98,22.04,21.98,22.02,902000.0,14.8048,14.8453,14.8048,14.8318,902000.0
2011-02-17 15:20:00,22.02,22.04,22.0,22.01,899600.0,14.8318,14.8453,14.8183,14.8251,899600.0
2011-02-17 15:30:00,22.01,22.03,21.99,22.03,846600.0,14.8251,14.8385,14.8116,14.8385,846600.0
2011-02-17 15:40:00,22.02,22.04,21.99,22.01,1686600.0,14.8318,14.8453,14.8116,14.8251,1686600.0
2011-02-17 15:50:00,22.01,22.01,21.95,21.97,3261000.0,14.8251,14.8251,14.7846,14.7981,3261000.0
2011-02-18 09:30:00,22.07,22.13,22.01,22.08,8776900.0,14.8655,14.9059,14.8251,14.8722,8776900.0
2011-02-18 09:40:00,22.08,22.17,22.05,22.16,2646700.0,14.8722,14.9328,14.852,14.9261,2646700.0
2011-02-18 09:50:00,22.16,22.2,22.12,22.13,3185900.0,14.9261,14.953,14.8991,14.9059,3185900.0
2011-02-18 10:00:00,22.14,22.14,22.07,22.08,1513900.0,14.9126,14.9126,14.8655,14.8722,1513900.0
2011-02-18 10:10:00,22.08,22.1,22.03,22.05,1254000.0,14.8722,14.8857,14.8385,14.852,1254000.0
2011-02-18 10:20:00,22.05,22.07,22.02,22.04,1286100.0,14.852,14.8655,14.8318,14.8453,1286100.0
2011-02-18 10:30:00,22.05,22.08,22.04,22.08,627000.0,14.852,14.8722,14.8453,14.8722,627000.0
2011-02-18 10:40:00,22.08,22.15,22.07,22.15,1234900.0,14.8722,14.9194,14.8655,14.9194,1234900.0
2011-02-18 10:50:00,22.15,22.2,22.14,22.15,2075300.0,14.9194,14.953,14.9126,14.9194,2075300.0
2011-02-18 11:00:00,22.14,22.17,22.11,22.17,1297400.0,14.9126,14.9328,14.8924,14.9328,1297400.0
2011-02-18 11:10:00,22.17,22.2,22.16,22.17,1250800.0,14.9328,14.953,14.9261,14.9328,1250800.0
2011-02-18 11:20:00,22.18,22.2,22.17,22.2,1020700.0,14.9396,14.953,14.9328,14.953,1020700.0
2011-02-18 11:30:00,22.19,22.21,22.17,22.17,1084300.0,14.9463,14.9598,14.9328,14.9328,1084300.0
2011-02-18 11:40:00,22.17,22.18,22.12,22.12,1257800.0,14.9328,14.9396,14.8991,14.8991,1257800.0
2011-02-18 11:50:00,22.12,22.14,22.11,22.13,741100.0,14.8991,14.9126,14.8924,14.9059,741100.0
2011-02-18 12:00:00,22.14,22.18,22.13,22.17,869500.0,14.9126,14.9396,14.9059,14.9328,869500.0
2011-02-18 12:10:00,22.17,22.19,22.17,22.18,703600.0,14.9328,14.9463,14.9328,14.9396,703600.0
2011-02-18 12:20:00,22.18,22.2,22.18,22.19,399400.0,14.9396,14.953,14.9396,14.9463,399400.0
2011-02-18 12:30:00,22.19,22.2,22.17,22.17,636000.0,14.9463,14.953,14.9328,14.9328,636000.0
2011-02-18 12:40:00,22.17,22.19,22.17,22.19,439200.0,14.9328,14.9463,14.9328,14.9463,439200.0
2011-02-18 12:50:00,22.19,22.19,22.18,22.18,422900.0,14.9463,14.9463,14.9396,14.9396,422900.0
2011-02-18 13:00:00,22.19,22.19,22.17,22.17,304300.0,14.9463,14.9463,14.9328,14.9328,304300.0
2011-02-18 13:10:00,22.18,22.2,22.14,22.14,841400.0,14.9396,14.953,14.9126,14.9126,841400.0
2011-02-18 13:20:00,22.15,22.17,22.13,22.17,528800.0,14.9194,14.9328,14.9059,14.9328,528800.0
2011-02-18 13:30:00,22.17,22.17,22.12,22.12,645500.0,14.9328,14.9328,14.8991,14.8991,645500.0
2011-02-18 13:40:00,22.13,22.16,22.1,22.1,1059900.0,14.9059,14.9261,14.8857,14.8857,1059900.0
2011-02-18 13:50:00,22.11,22.17,22.1,22.16,993300.0,14.8924,14.9328,14.8857,14.9261,993300.0
2011-02-18 14:00:00,22.16,22.17,22.14,22.15,610200.0,14.9261,14.9328,14.9126,14.9194,610200.0
2011-02-18 14:10:00,22.15,22.16,22.12,22.13,505100.0,14.9194,14.9261,14.8991,14.9059,505100.0
2011-02-18 14:20:00,22.12,22.14,22.06,22.09,1276400.0,14.8991,14.9126,14.8587,14.8789,1276400.0
2011-02-18 14:30:00,22.09,22.1,22.06,22.06,597300.0,14.8789,14.8857,14.8587,14.8587,597300.0
2011-02-18 14:40:00,22.06,22.12,22.06,22.11,708200.0,14.8587,14.8991,14.8587,14.8924,708200.0
2011-02-18 14:50:00,22.11,22.14,22.1,22.14,936500.0,14.8924,14.9126,14.8857,14.9126,936500.0
2011-02-18 15:00:00,22.14,22.14,22.1,22.11,829000.0,14.9126,14.9126,14.8857,14.8924,829000.0
2011-02-18 15:10:00,22.11,22.11,22.06,22.09,862300.0,14.8924,14.8924,14.8587,14.8789,862300.0
2011-02-18 15:20:00,22.08,22.12,22.08,22.09,919300.0,14.8722,14.8991,14.8722,14.8789,919300.0
2011-02-18 15:30:00,22.08,22.09,22.06,22.08,632800.0,14.8722,14.8789,14.8587,14.8722,632800.0
2011-02-18 15:40:00,22.07,22.11,22.06,22.06,1770200.0,14.8655,14.8924,14.8587,14.8587,1770200.0
2011-02-18 15:50:00,22.07,22.17,22.06,22.14,4537200.0,14.8655,14.9328,14.8587,14.9126,4537200.0
2011-02-22 09:30:00,21.94,21.98,21.9,21.94,4825400.0,14.7779,14.8048,14.751,14.7779,4825400.0
2011-02-22 09:40:00,21.93,21.99,21.89,21.97,2312500.0,14.7712,14.8116,14.7442,14.7981,2312500.0
2011-02-22 09:50:00,21.97,22.1,21.97,22.1,2666000.0,14.7981,14.8857,14.7981,14.8857,2666000.0
2011-02-22 10:00:00,22.09,22.1,22.01,22.05,1791400.0,14.8789,14.8857,14.8251,14.852,1791400.0
2011-02-22 10:10:00,22.05,22.1,22.05,22.08,1354700.0,14.852,14.8857,14.852,14.8722,1354700.0
2011-02-22 10:20:00,22.09,22.1,22.06,22.1,924200.0,14.8789,14.8857,14.8587,14.8857,924200.0
2011-02-22 10:30:00,22.09,22.11,22.06,22.1,1429400.0,14.8789,14.8924,14.8587,14.8857,1429400.0
2011-02-22 10:40:00,22.09,22.17,22.07,22.15,1273100.0,14.8789,14.9328,14.8655,14.9194,1273100.0
2011-02-22 10:50:00,22.16,22.19,22.13,22.14,1594100.0,14.9261,14.9463,14.9059,14.9126,1594100.0
2011-02-22 11:00:00,22.14,22.15,22.09,22.12,1634900.0,14.9126,14.9194,14.8789,14.8991,1634900.0
2011-02-22 11:10:00,22.11,22.12,22.05,22.06,808900.0,14.8924,14.8991,14.852,14.8587,808900.0
2011-02-22 11:20:00,22.05,22.1,22.04,22.09,1394100.0,14.852,14.8857,14.8453,14.8789,1394100.0
2011-02-22 11:30:00,22.1,22.1,22.04,22.05,1218600.0,14.8857,14.8857,14.8453,14.852,1218600.0
2011-02-22 11:40:00,22.05,22.07,22.01,22.02,1201900.0,14.852,14.8655,14.8251,14.8318,1201900.0
2011-02-22 11:50:00,22.02,22.03,22.0,22.01,871500.0,14.8318,14.8385,14.8183,14.8251,871500.0
2011-02-22 12:00:00,22.01,22.02,21.96,21.96,1169800.0,14.8251,14.8318,14.7914,14.7914,1169800.0
2011-02-22 12:10:00,21.96,21.97,21.93,21.94,2334400.0,14.7914,14.7981,14.7712,14.7779,2334400.0
2011-02-22 12:20:00,21.95,21.95,21.89,21.93,1695800.0,14.7846,14.7846,14.7442,14.7712,1695800.0
2011-02-22 12:30:00,21.93,21.93,21.87,21.87,692300.0,14.7712,14.7712,14.7308,14.7308,692300.0
2011-02-22 12:40:00,21.87,21.89,21.82,21.82,1091400.0,14.7308,14.7442,14.6971,14.6971,1091400.0
2011-02-22 12:50:00,21.83,21.85,21.79,21.84,1235100.0,14.7038,14.7173,14.6769,14.7105,1235100.0
2011-02-22 13:00:00,21.84,21.88,21.82,21.86,1338600.0,14.7105,14.7375,14.6971,14.724,1338600.0
2011-02-22 13:10:00,21.85,21.87,21.82,21.83,1407100.0,14.7173,14.7308,14.6971,14.7038,1407100.0
2011-02-22 13:20:00,21.83,21.85,21.76,21.84,1903100.0,14.7038,14.7173,14.6567,14.7105,1903100.0
2011-02-22 13:30:00,21.83,21.88,21.82,21.85,1291700.0,14.7038,14.7375,14.6971,14.7173,1291700.0
2011-02-22 13:40:00,21.86,21.86,21.76,21.78,1124800.0,14.724,14.724,14.6567,14.6701,1124800.0
2011-02-22 13:50:00,21.78,21.84,21.77,21.83,2124800.0,14.6701,14.7105,14.6634,14.7038,2124800.0
2011-02-22 14:00:00,21.83,21.86,21.79,21.82,2243200.0,14.7038,14.724,14.6769,14.6971,2243200.0
2011-02-22 14:10:00,21.83,21.85,21.79,21.8,1920400.0,14.7038,14.7173,14.6769,14.6836,1920400.0
2011-02-22 14:20:00,21.8,21.85,21.78,21.82,1313000.0,14.6836,14.7173,14.6701,14.6971,1313000.0
2011-02-22 14:30:00,21.81,21.87,21.81,21.82,1073200.0,14.6903,14.7308,14.6903,14.6971,1073200.0
2011-02-22 14:40:00,21.82,21.85,21.81,21.85,665300.0,14.6971,14.7173,14.6903,14.7173,665300.0
2011-02-22 14:50:00,21.85,21.86,21.82,21.82,853000.0,14.7173,14.724,14.6971,14.6971,853000.0
2011-02-22 15:00:00,21.82,21.84,21.78,21.8,1044200.0,14.6971,14.7105,14.6701,14.6836,1044200.0
2011-02-22 15:10:00,21.8,21.8,21.75,21.75,964200.0,14.6836,14.6836,14.6499,14.6499,964200.0
2011-02-22 15:20:00,21.75,21.78,21.73,21.73,1519600.0,14.6499,14.6701,14.6365,14.6365,1519600.0
2011-02-22 15:30:00,21.73,21.77,21.73,21.75,1509800.0,14.6365,14.6634,14.6365,14.6499,1509800.0
2011-02-22 15:40:00,21.75,21.77,21.74,21.75,1444100.0,14.6499,14.6634,14.6432,14.6499,1444100.0
2011-02-22 15:50:00,21.75,21.81,21.74,21.8,3423100.0,14.6499,14.6903,14.6432,14.6836,3423100.0
2011-02-23 09:30:00,21.7,21.72,21.51,21.54,3718600.0,14.6162,14.6297,14.4883,14.5085,3718600.0
2011-02-23 09:40:00,21.53,21.55,21.44,21.45,2764500.0,14.5017,14.5152,14.4411,14.4479,2764500.0
2011-02-23 09:50:00,21.44,21.46,21.36,21.38,2690900.0,14.4411,14.4546,14.3872,14.4007,2690900.0
2011-02-23 10:00:00,21.38,21.41,21.37,21.39,2026600.0,14.4007,14.4209,14.394,14.4074,2026600.0
2011-02-23 10:10:00,21.38,21.44,21.38,21.39,1794500.0,14.4007,14.4411,14.4007,14.4074,1794500.0
2011-02-23 10:20:00,21.4,21.42,21.38,21.39,1968600.0,14.4142,14.4277,14.4007,14.4074,1968600.0
2011-02-23 10:30:00,21.4,21.43,21.34,21.35,2350800.0,14.4142,14.4344,14.3738,14.3805,2350800.0
2011-02-23 10:40:00,21.35,21.36,21.3,21.35,3339400.0,14.3805,14.3872,14.3468,14.3805,3339400.0
2011-02-23 10:50:00,21.36,21.39,21.35,21.36,1538800.0,14.3872,14.4074,14.3805,14.3872,1538800.0
2011-02-23 11:00:00,21.36,21.38,21.33,21.36,1382000.0,14.3872,14.4007,14.367,14.3872,1382000.0
2011-02-23 11:10:00,21.35,21.38,21.31,21.32,1484800.0,14.3805,14.4007,14.3536,14.3603,1484800.0
2011-02-23 11:20:00,21.31,21.35,21.3,21.32,1310700.0,14.3536,14.3805,14.3468,14.3603,1310700.0
2011-02-23 11:30:00,21.32,21.32,21.21,21.21,2084500.0,14.3603,14.3603,14.2862,14.2862,2084500.0
2011-02-23 11:40:00,21.21,21.26,21.2,21.21,1546700.0,14.2862,14.3199,14.2795,14.2862,1546700.0
2011-02-23 11:50:00,21.22,21.25,21.13,21.13,3096200.0,14.2929,14.3131,14.2323,14.2323,3096200.0
2011-02-23 12:00:00,21.14,21.14,21.04,21.07,3559400.0,14.2391,14.2391,14.1717,14.1919,3559400.0
2011-02-23 12:10:00,21.08,21.14,21.04,21.07,1884000.0,14.1986,14.2391,14.1717,14.1919,1884000.0
2011-02-23 12:20:00,21.07,21.17,21.06,21.16,2117000.0,14.1919,14.2593,14.1852,14.2525,2117000.0
2011-02-23 12:30:00,21.16,21.18,21.14,21.17,1366600.0,14.2525,14.266,14.2391,14.2593,1366600.0
2011-02-23 12:40:00,21.17,21.17,21.09,21.1,957700.0,14.2593,14.2593,14.2054,14.2121,957700.0
2011-02-23 12:50:00,21.1,21.12,21.07,21.08,1965000.0,14.2121,14.2256,14.1919,14.1986,1965000.0
2011-02-23 13:00:00,21.07,21.1,21.06,21.08,1508200.0,14.1919,14.2121,14.1852,14.1986,1508200.0
2011-02-23 13:10:00,21.07,21.08,21.01,21.03,1941400.0,14.1919,14.1986,14.1515,14.165,1941400.0
2011-02-23 13:20:00,21.03,21.07,21.01,21.05,1693000.0,14.165,14.1919,14.1515,14.1784,1693000.0
2011-02-23 13:30:00,21.05,21.09,21.02,21.07,1340800.0,14.1784,14.2054,14.1582,14.1919,1340800.0
2011-02-23 13:40:00,21.07,21.12,21.05,21.09,1840900.0,14.1919,14.2256,14.1784,14.2054,1840900.0
2011-02-23 13:50:00,21.1,21.2,21.09,21.14,1586100.0,14.2121,14.2795,14.2054,14.2391,1586100.0
2011-02-23 14:00:00,21.14,21.19,21.13,21.15,1412100.0,14.2391,14.2727,14.2323,14.2458,1412100.0
2011-02-23 14:10:00,21.16,21.17,21.11,21.16,1009300.0,14.2525,14.2593,14.2188,14.2525,1009300.0
2011-02-23 14:20:00,21.15,21.21,21.14,21.15,1608400.0,14.2458,14.2862,14.2391,14.2458,1608400.0
2011-02-23 14:30:00,21.16,21.18,21.08,21.09,2023200.0,14.2525,14.266,14.1986,14.2054,2023200.0
2011-02-23 14:40:00,21.09,21.11,21.04,21.04,1498100.0,14.2054,14.2188,14.1717,14.1717,1498100.0
2011-02-23 14:50:00,21.05,21.19,21.04,21.18,2403800.0,14.1784,14.2727,14.1717,14.266,2403800.0
2011-02-23 15:00:00,21.18,21.19,21.13,21.15,1662000.0,14.266,14.2727,14.2323,14.2458,1662000.0
2011-02-23 15:10:00,21.14,21.16,21.12,21.13,1083500.0,14.2391,14.2525,14.2256,14.2323,1083500.0
2011-02-23 15:20:00,21.14,21.21,21.13,21.18,2038500.0,14.2391,14.2862,14.2323,14.266,2038500.0
2011-02-23 15:30:00,21.18,21.19,21.13,21.17,1297100.0,14.266,14.2727,14.2323,14.2593,1297100.0
2011-02-23 15:40:00,21.17,21.23,21.16,21.22,2649800.0,14.2593,14.2997,14.2525,14.2929,2649800.0
2011-02-23 15:50:00,21.23,21.23,21.15,21.16,5411500.0,14.2997,14.2997,14.2458,14.2525,5411500.0
2011-02-24 09:30:00,21.1,21.15,21.03,21.15,3078900.0,14.2121,14.2458,14.165,14.2458,3078900.0
2011-02-24 09:40:00,21.15,21.26,21.13,21.25,2404100.0,14.2458,14.3199,14.2323,14.3131,2404100.0
2011-02-24 09:50:00,21.26,21.28,21.23,21.25,1450700.0,14.3199,14.3334,14.2997,14.3131,1450700.0
2011-02-24 10:00:00,21.25,21.31,21.22,21.29,1824500.0,14.3131,14.3536,14.2929,14.3401,1824500.0
2011-02-24 10:10:00,21.28,21.29,21.2,21.25,1551800.0,14.3334,14.3401,14.2795,14.3131,1551800.0
2011-02-24 10:20:00,21.25,21.36,21.24,21.3,2269600.0,14.3131,14.3872,14.3064,14.3468,2269600.0
2011-02-24 10:30:00,21.3,21.3,21.22,21.23,1196900.0,14.3468,14.3468,14.2929,14.2997,1196900.0
2011-02-24 10:40:00,21.23,21.25,21.14,21.16,1594500.0,14.2997,14.3131,14.2391,14.2525,1594500.0
2011-02-24 10:50:00,21.15,21.21,21.11,21.13,1737500.0,14.2458,14.2862,14.2188,14.2323,1737500.0
2011-02-24 11:00:00,21.13,21.22,21.09,21.21,1598000.0,14.2323,14.2929,14.2054,14.2862,1598000.0
2011-02-24 11:10:00,21.21,21.24,21.1,21.16,2076300.0,14.2862,14.3064,14.2121,14.2525,2076300.0
2011-02-24 11:20:00,21.17,21.26,21.14,21.26,1401200.0,14.2593,14.3199,14.2391,14.3199,1401200.0
2011-02-24 11:30:00,21.25,21.27,21.2,21.21,1043100.0,14.3131,14.3266,14.2795,14.2862,1043100.0
2011-02-24 11:40:00,21.21,21.24,21.13,21.14,1032000.0,14.2862,14.3064,14.2323,14.2391,1032000.0
2011-02-24 11:50:00,21.13,21.2,21.13,21.19,747500.0,14.2323,14.2795,14.2323,14.2727,747500.0
2011-02-24 12:00:00,21.19,21.2,21.12,21.13,1034900.0,14.2727,14.2795,14.2256,14.2323,1034900.0
2011-02-24 12:10:00,21.12,21.19,21.12,21.18,628900.0,14.2256,14.2727,14.2256,14.266,628900.0
2011-02-24 12:20:00,21.18,21.19,21.14,21.14,449700.0,14.266,14.2727,14.2391,14.2391,449700.0
2011-02-24 12:30:00,21.14,21.18,21.12,21.18,526100.0,14.2391,14.266,14.2256,14.266,526100.0
2011-02-24 12:40:00,21.17,21.18,21.14,21.16,530800.0,14.2593,14.266,14.2391,14.2525,530800.0
2011-02-24 12:50:00,21.16,21.22,21.16,21.21,476100.0,14.2525,14.2929,14.2525,14.2862,476100.0
2011-02-24 13:00:00,21.21,21.24,21.2,21.2,619200.0,14.2862,14.3064,14.2795,14.2795,619200.0
2011-02-24 13:10:00,21.21,21.25,21.19,21.24,639500.0,14.2862,14.3131,14.2727,14.3064,639500.0
2011-02-24 13:20:00,21.23,21.24,21.18,21.2,670000.0,14.2997,14.3064,14.266,14.2795,670000.0
2011-02-24 13:30:00,21.2,21.22,21.19,21.21,372400.0,14.2795,14.2929,14.2727,14.2862,372400.0
2011-02-24 13:40:00,21.2,21.21,21.12,21.14,1163200.0,14.2795,14.2862,14.2256,14.2391,1163200.0
2011-02-24 13:50:00,21.13,21.17,21.12,21.16,681500.0,14.2323,14.2593,14.2256,14.2525,681500.0
2011-02-24 14:00:00,21.16,21.26,21.15,21.25,1574600.0,14.2525,14.3199,14.2458,14.3131,1574600.0
2011-02-24 14:10:00,21.25,21.32,21.25,21.32,1470500.0,14.3131,14.3603,14.3131,14.3603,1470500.0
2011-02-24 14:20:00,21.31,21.35,21.28,21.31,1193300.0,14.3536,14.3805,14.3334,14.3536,1193300.0
2011-02-24 14:30:00,21.32,21.35,21.28,21.33,1215100.0,14.3603,14.3805,14.3334,14.367,1215100.0
2011-02-24 14:40:00,21.33,21.35,21.26,21.28,1366200.0,14.367,14.3805,14.3199,14.3334,1366200.0
2011-02-24 14:50:00,21.29,21.31,21.24,21.3,1283400.0,14.3401,14.3536,14.3064,14.3468,1283400.0
2011-02-24 15:00:00,21.3,21.34,21.28,21.34,1012400.0,14.3468,14.3738,14.3334,14.3738,1012400.0
2011-02-24 15:10:00,21.34,21.37,21.3,21.35,1347400.0,14.3738,14.394,14.3468,14.3805,1347400.0
2011-02-24 15:20:00,21.35,21.38,21.34,21.37,1174500.0,14.3805,14.4007,14.3738,14.394,1174500.0
2011-02-24 15:30:00,21.37,21.41,21.35,21.36,1525200.0,14.394,14.4209,14.3805,14.3872,1525200.0
2011-02-24 15:40:00,21.36,21.37,21.32,21.34,1746600.0,14.3872,14.394,14.3603,14.3738,1746600.0
2011-02-24 15:50:00,21.34,21.34,21.28,21.28,3305200.0,14.3738,14.3738,14.3334,14.3334,3305200.0
2011-02-25 09:30:00,21.5,21.59,21.46,21.55,2854200.0,14.4815,14.5422,14.4546,14.5152,2854200.0
2011-02-25 09:40:00,21.55,21.64,21.54,21.64,2356700.0,14.5152,14.5758,14.5085,14.5758,2356700.0
2011-02-25 09:50:00,21.64,21.78,21.62,21.74,2659600.0,14.5758,14.6701,14.5624,14.6432,2659600.0
2011-02-25 10:00:00,21.75,21.83,21.72,21.83,1898600.0,14.6499,14.7038,14.6297,14.7038,1898600.0
2011-02-25 10:10:00,21.83,21.87,21.79,21.82,2965900.0,14.7038,14.7308,14.6769,14.6971,2965900.0
2011-02-25 10:20:00,21.82,21.92,21.8,21.92,2211000.0,14.6971,14.7644,14.6836,14.7644,2211000.0
2011-02-25 10:30:00,21.92,21.95,21.86,21.93,3171400.0,14.7644,14.7846,14.724,14.7712,3171400.0
2011-02-25 10:40:00,21.92,22.0,21.91,21.96,2404600.0,14.7644,14.8183,14.7577,14.7914,2404600.0
2011-02-25 10:50:00,21.97,21.99,21.92,21.94,2240600.0,14.7981,14.8116,14.7644,14.7779,2240600.0
2011-02-25 11:00:00,21.94,21.96,21.9,21.93,1490700.0,14.7779,14.7914,14.751,14.7712,1490700.0
2011-02-25 11:10:00,21.93,21.96,21.91,21.93,1111000.0,14.7712,14.7914,14.7577,14.7712,1111000.0
2011-02-25 11:20:00,21.93,21.93,21.85,21.86,1688500.0,14.7712,14.7712,14.7173,14.724,1688500.0
2011-02-25 11:30:00,21.86,21.92,21.85,21.87,1177500.0,14.724,14.7644,14.7173,14.7308,1177500.0
2011-02-25 11:40:00,21.88,21.88,21.77,21.82,1334900.0,14.7375,14.7375,14.6634,14.6971,1334900.0
2011-02-25 11:50:00,21.82,21.88,21.81,21.88,972700.0,14.6971,14.7375,14.6903,14.7375,972700.0
2011-02-25 12:00:00,21.87,21.9,21.86,21.86,898200.0,14.7308,14.751,14.724,14.724,898200.0
2011-02-25 12:10:00,21.87,21.88,21.86,21.88,525400.0,14.7308,14.7375,14.724,14.7375,525400.0
2011-02-25 12:20:00,21.88,21.9,21.87,21.88,580900.0,14.7375,14.751,14.7308,14.7375,580900.0
2011-02-25 12:30:00,21.88,21.9,21.85,21.9,464800.0,14.7375,14.751,14.7173,14.751,464800.0
2011-02-25 12:40:00,21.9,21.92,21.87,21.88,941700.0,14.751,14.7644,14.7308,14.7375,941700.0
2011-02-25 12:50:00,21.87,21.88,21.84,21.87,549000.0,14.7308,14.7375,14.7105,14.7308,549000.0
2011-02-25 13:00:00,21.86,21.89,21.86,21.88,606600.0,14.724,14.7442,14.724,14.7375,606600.0
2011-02-25 13:10:00,21.88,21.94,21.88,21.93,767800.0,14.7375,14.7779,14.7375,14.7712,767800.0
2011-02-25 13:20:00,21.93,21.95,21.92,21.93,447000.0,14.7712,14.7846,14.7644,14.7712,447000.0
2011-02-25 13:30:00,21.92,21.93,21.89,21.92,626600.0,14.7644,14.7712,14.7442,14.7644,626600.0
2011-02-25 13:40:00,21.92,21.94,21.9,21.91,508000.0,14.7644,14.7779,14.751,14.7577,508000.0
2011-02-25 13:50:00,21.91,21.91,21.9,21.9,235700.0,14.7577,14.7577,14.751,14.751,235700.0
2011-02-25 14:00:00,21.91,21.91,21.87,21.91,686200.0,14.7577,14.7577,14.7308,14.7577,686200.0
2011-02-25 14:10:00,21.91,21.93,21.89,21.89,772800.0,14.7577,14.7712,14.7442,14.7442,772800.0
2011-02-25 14:20:00,21.9,21.92,21.86,21.87,893600.0,14.751,14.7644,14.724,14.7308,893600.0
2011-02-25 14:30:00,21.88,21.9,21.86,21.86,435200.0,14.7375,14.751,14.724,14.724,435200.0
2011-02-25 14:40:00,21.87,21.87,21.85,21.85,420300.0,14.7308,14.7308,14.7173,14.7173,420300.0
2011-02-25 14:50:00,21.86,21.87,21.84,21.87,749800.0,14.724,14.7308,14.7105,14.7308,749800.0
2011-02-25 15:00:00,21.87,21.88,21.86,21.86,675700.0,14.7308,14.7375,14.724,14.724,675700.0
2011-02-25 15:10:00,21.87,21.88,21.85,21.86,812700.0,14.7308,14.7375,14.7173,14.724,812700.0
2011-02-25 15:20:00,21.86,21.89,21.84,21.88,813000.0,14.724,14.7442,14.7105,14.7375,813000.0
2011-02-25 15:30:00,21.89,21.9,21.88,21.89,544800.0,14.7442,14.751,14.7375,14.7442,544800.0
2011-02-25 15:40:00,21.89,21.91,21.87,21.89,1508500.0,14.7442,14.7577,14.7308,14.7442,1508500.0
2011-02-25 15:50:00,21.89,21.89,21.84,21.85,3880900.0,14.7442,14.7442,14.7105,14.7173,3880900.0
2011-02-28 09:30:00,21.75,21.84,21.69,21.8,3167800.0,14.6499,14.7105,14.6095,14.6836,3167800.0
2011-02-28 09:40:00,21.8,21.82,21.69,21.76,2336200.0,14.6836,14.6971,14.6095,14.6567,2336200.0
2011-02-28 09:50:00,21.76,21.78,21.71,21.77,1284600.0,14.6567,14.6701,14.623,14.6634,1284600.0
2011-02-28 10:00:00,21.77,21.79,21.7,21.71,2569200.0,14.6634,14.6769,14.6162,14.623,2569200.0
2011-02-28 10:10:00,21.71,21.74,21.65,21.73,1753400.0,14.623,14.6432,14.5826,14.6365,1753400.0
2011-02-28 10:20:00,21.73,21.74,21.7,21.7,1023400.0,14.6365,14.6432,14.6162,14.6162,1023400.0
2011-02-28 10:30:00,21.71,21.75,21.69,21.7,1746200.0,14.623,14.6499,14.6095,14.6162,1746200.0
2011-02-28 10:40:00,21.7,21.7,21.6,21.62,2385400.0,14.6162,14.6162,14.5489,14.5624,2385400.0
2011-02-28 10:50:00,21.62,21.64,21.59,21.64,1632800.0,14.5624,14.5758,14.5422,14.5758,1632800.0
2011-02-28 11:00:00,21.63,21.65,21.62,21.64,989200.0,14.5691,14.5826,14.5624,14.5758,989200.0
2011-02-28 11:10:00,21.65,21.65,21.63,21.63,954600.0,14.5826,14.5826,14.5691,14.5691,954600.0
2011-02-28 11:20:00,21.63,21.65,21.56,21.56,1492700.0,14.5691,14.5826,14.522,14.522,1492700.0
2011-02-28 11:30:00,21.57,21.58,21.54,21.58,1360000.0,14.5287,14.5354,14.5085,14.5354,1360000.0
2011-02-28 11:40:00,21.58,21.59,21.54,21.57,925000.0,14.5354,14.5422,14.5085,14.5287,925000.0
2011-02-28 11:50:00,21.57,21.57,21.55,21.56,537100.0,14.5287,14.5287,14.5152,14.522,537100.0
2011-02-28 12:00:00,21.55,21.56,21.54,21.55,845800.0,14.5152,14.522,14.5085,14.5152,845800.0
2011-02-28 12:10:00,21.55,21.56,21.52,21.53,1036200.0,14.5152,14.522,14.495,14.5017,1036200.0
2011-02-28 12:20:00,21.54,21.56,21.53,21.55,704700.0,14.5085,14.522,14.5017,14.5152,704700.0
2011-02-28 12:30:00,21.55,21.58,21.53,21.56,1169000.0,14.5152,14.5354,14.5017,14.522,1169000.0
2011-02-28 12:40:00,21.55,21.56,21.51,21.51,1346900.0,14.5152,14.522,14.4883,14.4883,1346900.0
2011-02-28 12:50:00,21.52,21.54,21.46,21.46,1386100.0,14.495,14.5085,14.4546,14.4546,1386100.0
2011-02-28 13:00:00,21.46,21.48,21.44,21.45,1285600.0,14.4546,14.4681,14.4411,14.4479,1285600.0
2011-02-28 13:10:00,21.45,21.46,21.43,21.44,1365200.0,14.4479,14.4546,14.4344,14.4411,1365200.0
2011-02-28 13:20:00,21.44,21.45,21.42,21.43,874500.0,14.4411,14.4479,14.4277,14.4344,874500.0
2011-02-28 13:30:00,21.42,21.43,21.4,21.43,1210400.0,14.4277,14.4344,14.4142,14.4344,1210400.0
2011-02-28 13:40:00,21.43,21.46,21.42,21.42,912500.0,14.4344,14.4546,14.4277,14.4277,912500.0
2011-02-28 13:50:00,21.43,21.44,21.4,21.42,669600.0,14.4344,14.4411,14.4142,14.4277,669600.0
2011-02-28 14:00:00,21.41,21.42,21.38,21.38,902700.0,14.4209,14.4277,14.4007,14.4007,902700.0
2011-02-28 14:10:00,21.39,21.45,21.37,21.44,1012500.0,14.4074,14.4479,14.394,14.4411,1012500.0
2011-02-28 14:20:00,21.45,21.46,21.41,21.46,1361400.0,14.4479,14.4546,14.4209,14.4546,1361400.0
2011-02-28 14:30:00,21.45,21.49,21.45,21.49,776700.0,14.4479,14.4748,14.4479,14.4748,776700.0
2011-02-28 14:40:00,21.49,21.49,21.41,21.42,1432700.0,14.4748,14.4748,14.4209,14.4277,1432700.0
2011-02-28 14:50:00,21.42,21.44,21.41,21.43,1133900.0,14.4277,14.4411,14.4209,14.4344,1133900.0
2011-02-28 15:00:00,21.42,21.45,21.42,21.43,840300.0,14.4277,14.4479,14.4277,14.4344,840300.0
2011-02-28 15:10:00,21.42,21.46,21.42,21.43,1452300.0,14.4277,14.4546,14.4277,14.4344,1452300.0
2011-02-28 15:20:00,21.43,21.46,21.42,21.43,1437000.0,14.4344,14.4546,14.4277,14.4344,1437000.0
2011-02-28 15:30:00,21.44,21.45,21.41,21.43,2256600.0,14.4411,14.4479,14.4209,14.4344,2256600.0
2011-02-28 15:40:00,21.44,21.46,21.37,21.4,3084100.0,14.4411,14.4546,14.394,14.4142,3084100.0
2011-02-28 15:50:00,21.4,21.51,21.39,21.47,5502800.0,14.4142,14.4883,14.4074,14.4613,5502800.0
2011-03-01 09:30:00,21.62,21.69,21.56,21.62,3559100.0,14.5624,14.6095,14.522,14.5624,3559100.0
2011-03-01 09:40:00,21.61,21.62,21.51,21.59,1623800.0,14.5556,14.5624,14.4883,14.5422,1623800.0
2011-03-01 09:50:00,21.59,21.64,21.53,21.54,1671000.0,14.5422,14.5758,14.5017,14.5085,1671000.0
2011-03-01 10:00:00,21.55,21.59,21.48,21.5,2513200.0,14.5152,14.5422,14.4681,14.4815,2513200.0
2011-03-01 10:10:00,21.49,21.5,21.4,21.41,1815700.0,14.4748,14.4815,14.4142,14.4209,1815700.0
2011-03-01 10:20:00,21.41,21.47,21.4,21.44,1716700.0,14.4209,14.4613,14.4142,14.4411,1716700.0
2011-03-01 10:30:00,21.44,21.45,21.41,21.45,1306900.0,14.4411,14.4479,14.4209,14.4479,1306900.0
2011-03-01 10:40:00,21.45,21.52,21.43,21.49,896200.0,14.4479,14.495,14.4344,14.4748,896200.0
2011-03-01 10:50:00,21.49,21.6,21.49,21.57,1231800.0,14.4748,14.5489,14.4748,14.5287,1231800.0
2011-03-01 11:00:00,21.58,21.6,21.55,21.57,937100.0,14.5354,14.5489,14.5152,14.5287,937100.0
2011-03-01 11:10:00,21.57,21.58,21.54,21.56,1237600.0,14.5287,14.5354,14.5085,14.522,1237600.0
2011-03-01 11:20:00,21.57,21.59,21.52,21.53,1263700.0,14.5287,14.5422,14.495,14.5017,1263700.0
2011-03-01 11:30:00,21.52,21.54,21.5,21.52,1135600.0,14.495,14.5085,14.4815,14.495,1135600.0
2011-03-01 11:40:00,21.51,21.54,21.5,21.51,1101900.0,14.4883,14.5085,14.4815,14.4883,1101900.0
2011-03-01 11:50:00,21.52,21.56,21.5,21.51,1702100.0,14.495,14.522,14.4815,14.4883,1702100.0
2011-03-01 12:00:00,21.52,21.55,21.49,21.53,714700.0,14.495,14.5152,14.4748,14.5017,714700.0
2011-03-01 12:10:00,21.53,21.54,21.5,21.51,830000.0,14.5017,14.5085,14.4815,14.4883,830000.0
2011-03-01 12:20:00,21.51,21.52,21.46,21.48,706500.0,14.4883,14.495,14.4546,14.4681,706500.0
2011-03-01 12:30:00,21.49,21.52,21.47,21.5,659200.0,14.4748,14.495,14.4613,14.4815,659200.0
2011-03-01 12:40:00,21.5,21.54,21.5,21.53,662300.0,14.4815,14.5085,14.4815,14.5017,662300.0
2011-03-01 12:50:00,21.53,21.55,21.5,21.52,714200.0,14.5017,14.5152,14.4815,14.495,714200.0
2011-03-01 13:00:00,21.51,21.53,21.47,21.53,849200.0,14.4883,14.5017,14.4613,14.5017,849200.0
2011-03-01 13:10:00,21.52,21.56,21.5,21.53,586800.0,14.495,14.522,14.4815,14.5017,586800.0
2011-03-01 13:20:00,21.53,21.54,21.47,21.48,1040300.0,14.5017,14.5085,14.4613,14.4681,1040300.0
2011-03-01 13:30:00,21.48,21.51,21.47,21.5,910500.0,14.4681,14.4883,14.4613,14.4815,910500.0
2011-03-01 13:40:00,21.49,21.5,21.46,21.49,906400.0,14.4748,14.4815,14.4546,14.4748,906400.0
2011-03-01 13:50:00,21.48,21.52,21.46,21.5,773000.0,14.4681,14.495,14.4546,14.4815,773000.0
2011-03-01 14:00:00,21.5,21.51,21.44,21.46,1063200.0,14.4815,14.4883,14.4411,14.4546,1063200.0
2011-03-01 14:10:00,21.45,21.48,21.41,21.48,1384300.0,14.4479,14.4681,14.4209,14.4681,1384300.0
2011-03-01 14:20:00,21.48,21.48,21.41,21.42,1773400.0,14.4681,14.4681,14.4209,14.4277,1773400.0
2011-03-01 14:30:00,21.41,21.44,21.37,21.39,1807800.0,14.4209,14.4411,14.394,14.4074,1807800.0
2011-03-01 14:40:00,21.39,21.4,21.37,21.39,798700.0,14.4074,14.4142,14.394,14.4074,798700.0
2011-03-01 14:50:00,21.39,21.43,21.39,21.4,1114100.0,14.4074,14.4344,14.4074,14.4142,1114100.0
2011-03-01 15:00:00,21.39,21.42,21.35,21.35,962500.0,14.4074,14.4277,14.3805,14.3805,962500.0
2011-03-01 15:10:00,21.36,21.38,21.35,21.38,917100.0,14.3872,14.4007,14.3805,14.4007,917100.0
2011-03-01 15:20:00,21.37,21.39,21.35,21.35,1188600.0,14.394,14.4074,14.3805,14.3805,1188600.0
2011-03-01 15:30:00,21.35,21.4,21.35,21.39,1478600.0,14.3805,14.4142,14.3805,14.4074,1478600.0
2011-03-01 15:40:00,21.39,21.4,21.35,21.38,1654500.0,14.4074,14.4142,14.3805,14.4007,1654500.0
2011-03-01 15:50:00,21.38,21.42,21.38,21.39,4730100.0,14.4007,14.4277,14.4007,14.4074,4730100.0
2011-03-02 09:30:00,21.42,21.53,21.4,21.42,2533800.0,14.4277,14.5017,14.4142,14.4277,2533800.0
2011-03-02 09:40:00,21.42,21.46,21.4,21.45,1756900.0,14.4277,14.4546,14.4142,14.4479,1756900.0
2011-03-02 09:50:00,21.44,21.55,21.43,21.55,1704300.0,14.4411,14.5152,14.4344,14.5152,1704300.0
2011-03-02 10:00:00,21.54,21.62,21.52,21.54,3469200.0,14.5085,14.5624,14.495,14.5085,3469200.0
2011-03-02 10:10:00,21.54,21.55,21.49,21.5,1815300.0,14.5085,14.5152,14.4748,14.4815,1815300.0
2011-03-02 10:20:00,21.51,21.52,21.47,21.5,1732600.0,14.4883,14.495,14.4613,14.4815,1732600.0
2011-03-02 10:30:00,21.49,21.58,21.47,21.57,1886400.0,14.4748,14.5354,14.4613,14.5287,1886400.0
2011-03-02 10:40:00,21.58,21.68,21.56,21.64,2527900.0,14.5354,14.6028,14.522,14.5758,2527900.0
2011-03-02 10:50:00,21.64,21.7,21.64,21.69,1743900.0,14.5758,14.6162,14.5758,14.6095,1743900.0
2011-03-02 11:00:00,21.69,21.7,21.67,21.68,1097900.0,14.6095,14.6162,14.596,14.6028,1097900.0
2011-03-02 11:10:00,21.69,21.69,21.61,21.61,908400.0,14.6095,14.6095,14.5556,14.5556,908400.0
2011-03-02 11:20:00,21.61,21.64,21.57,21.57,1157300.0,14.5556,14.5758,14.5287,14.5287,1157300.0
2011-03-02 11:30:00,21.57,21.62,21.57,21.59,1119900.0,14.5287,14.5624,14.5287,14.5422,1119900.0
2011-03-02 11:40:00,21.59,21.61,21.53,21.54,1308500.0,14.5422,14.5556,14.5017,14.5085,1308500.0
2011-03-02 11:50:00,21.55,21.57,21.49,21.5,1396800.0,14.5152,14.5287,14.4748,14.4815,1396800.0
2011-03-02 12:00:00,21.5,21.54,21.48,21.53,837100.0,14.4815,14.5085,14.4681,14.5017,837100.0
2011-03-02 12:10:00,21.54,21.55,21.51,21.53,991700.0,14.5085,14.5152,14.4883,14.5017,991700.0
2011-03-02 12:20:00,21.54,21.54,21.5,21.51,1548100.0,14.5085,14.5085,14.4815,14.4883,1548100.0
2011-03-02 12:30:00,21.5,21.54,21.5,21.54,637600.0,14.4815,14.5085,14.4815,14.5085,637600.0
2011-03-02 12:40:00,21.53,21.54,21.5,21.52,622500.0,14.5017,14.5085,14.4815,14.495,622500.0
2011-03-02 12:50:00,21.52,21.53,21.51,21.52,356400.0,14.495,14.5017,14.4883,14.495,356400.0
2011-03-02 13:00:00,21.53,21.55,21.49,21.49,1077200.0,14.5017,14.5152,14.4748,14.4748,1077200.0
2011-03-02 13:10:00,21.5,21.53,21.48,21.51,764800.0,14.4815,14.5017,14.4681,14.4883,764800.0
2011-03-02 13:20:00,21.51,21.54,21.5,21.52,512800.0,14.4883,14.5085,14.4815,14.495,512800.0
2011-03-02 13:30:00,21.52,21.55,21.51,21.53,1005000.0,14.495,14.5152,14.4883,14.5017,1005000.0
2011-03-02 13:40:00,21.53,21.53,21.48,21.52,535300.0,14.5017,14.5017,14.4681,14.495,535300.0
2011-03-02 13:50:00,21.52,21.54,21.48,21.49,771900.0,14.495,14.5085,14.4681,14.4748,771900.0
2011-03-02 14:00:00,21.5,21.52,21.46,21.51,671500.0,14.4815,14.495,14.4546,14.4883,671500.0
2011-03-02 14:10:00,21.52,21.56,21.5,21.52,1296100.0,14.495,14.522,14.4815,14.495,1296100.0
2011-03-02 14:20:00,21.52,21.55,21.5,21.52,612500.0,14.495,14.5152,14.4815,14.495,612500.0
2011-03-02 14:30:00,21.53,21.61,21.52,21.57,986600.0,14.5017,14.5556,14.495,14.5287,986600.0
2011-03-02 14:40:00,21.58,21.63,21.58,21.59,873600.0,14.5354,14.5691,14.5354,14.5422,873600.0
2011-03-02 14:50:00,21.59,21.62,21.58,21.61,1029300.0,14.5422,14.5624,14.5354,14.5556,1029300.0
2011-03-02 15:00:00,21.62,21.64,21.6,21.63,945100.0,14.5624,14.5758,14.5489,14.5691,945100.0
2011-03-02 15:10:00,21.63,21.64,21.59,21.59,955000.0,14.5691,14.5758,14.5422,14.5422,955000.0
2011-03-02 15:20:00,21.6,21.62,21.57,21.58,557000.0,14.5489,14.5624,14.5287,14.5354,557000.0
2011-03-02 15:30:00,21.57,21.58,21.55,21.56,804000.0,14.5287,14.5354,14.5152,14.522,804000.0
2011-03-02 15:40:00,21.56,21.56,21.51,21.53,1540800.0,14.522,14.522,14.4883,14.5017,1540800.0
2011-03-02 15:50:00,21.53,21.53,21.48,21.48,3944300.0,14.5017,14.5017,14.4681,14.4681,3944300.0
2011-03-03 09:30:00,21.66,21.84,21.65,21.78,3294600.0,14.5893,14.7105,14.5826,14.6701,3294600.0
2011-03-03 09:40:00,21.78,21.86,21.76,21.82,1795700.0,14.6701,14.724,14.6567,14.6971,1795700.0
2011-03-03 09:50:00,21.82,21.88,21.82,21.88,1772300.0,14.6971,14.7375,14.6971,14.7375,1772300.0
2011-03-03 10:00:00,21.87,21.88,21.8,21.83,1383800.0,14.7308,14.7375,14.6836,14.7038,1383800.0
2011-03-03 10:10:00,21.83,21.84,21.79,21.8,2225700.0,14.7038,14.7105,14.6769,14.6836,2225700.0
2011-03-03 10:20:00,21.8,21.84,21.78,21.79,1860900.0,14.6836,14.7105,14.6701,14.6769,1860900.0
2011-03-03 10:30:00,21.8,21.82,21.77,21.78,1394700.0,14.6836,14.6971,14.6634,14.6701,1394700.0
2011-03-03 10:40:00,21.79,21.84,21.79,21.81,1438200.0,14.6769,14.7105,14.6769,14.6903,1438200.0
2011-03-03 10:50:00,21.8,21.85,21.78,21.81,2706500.0,14.6836,14.7173,14.6701,14.6903,2706500.0
2011-03-03 11:00:00,21.81,21.83,21.78,21.8,1110500.0,14.6903,14.7038,14.6701,14.6836,1110500.0
2011-03-03 11:10:00,21.8,21.81,21.76,21.8,1102900.0,14.6836,14.6903,14.6567,14.6836,1102900.0
2011-03-03 11:20:00,21.8,21.8,21.77,21.79,388200.0,14.6836,14.6836,14.6634,14.6769,388200.0
2011-03-03 11:30:00,21.79,21.8,21.77,21.77,615400.0,14.6769,14.6836,14.6634,14.6634,615400.0
2011-03-03 11:40:00,21.78,21.79,21.77,21.78,427700.0,14.6701,14.6769,14.6634,14.6701,427700.0
2011-03-03 11:50:00,21.77,21.81,21.76,21.76,1141400.0,14.6634,14.6903,14.6567,14.6567,1141400.0
2011-03-03 12:00:00,21.77,21.79,21.73,21.76,2340100.0,14.6634,14.6769,14.6365,14.6567,2340100.0
2011-03-03 12:10:00,21.77,21.81,21.76,21.8,605200.0,14.6634,14.6903,14.6567,14.6836,605200.0
2011-03-03 12:20:00,21.81,21.83,21.8,21.81,509200.0,14.6903,14.7038,14.6836,14.6903,509200.0
2011-03-03 12:30:00,21.8,21.82,21.79,21.81,468600.0,14.6836,14.6971,14.6769,14.6903,468600.0
2011-03-03 12:40:00,21.81,21.82,21.79,21.81,530100.0,14.6903,14.6971,14.6769,14.6903,530100.0
2011-03-03 12:50:00,21.81,21.82,21.79,21.8,321600.0,14.6903,14.6971,14.6769,14.6836,321600.0
2011-03-03 13:00:00,21.8,21.82,21.79,21.81,739100.0,14.6836,14.6971,14.6769,14.6903,739100.0
2011-03-03 13:10:00,21.81,21.82,21.81,21.82,346100.0,14.6903,14.6971,14.6903,14.6971,346100.0
2011-03-03 13:20:00,21.81,21.82,21.75,21.75,914500.0,14.6903,14.6971,14.6499,14.6499,914500.0
2011-03-03 13:30:00,21.75,21.79,21.75,21.77,951500.0,14.6499,14.6769,14.6499,14.6634,951500.0
2011-03-03 13:40:00,21.77,21.79,21.74,21.79,649400.0,14.6634,14.6769,14.6432,14.6769,649400.0
2011-03-03 13:50:00,21.79,21.79,21.74,21.75,1078000.0,14.6769,14.6769,14.6432,14.6499,1078000.0
2011-03-03 14:00:00,21.75,21.78,21.75,21.75,1927600.0,14.6499,14.6701,14.6499,14.6499,1927600.0
2011-03-03 14:10:00,21.76,21.79,21.75,21.78,1129300.0,14.6567,14.6769,14.6499,14.6701,1129300.0
2011-03-03 14:20:00,21.77,21.78,21.74,21.75,1262000.0,14.6634,14.6701,14.6432,14.6499,1262000.0
2011-03-03 14:30:00,21.76,21.79,21.74,21.77,789500.0,14.6567,14.6769,14.6432,14.6634,789500.0
2011-03-03 14:40:00,21.76,21.79,21.76,21.78,754900.0,14.6567,14.6769,14.6567,14.6701,754900.0
2011-03-03 14:50:00,21.78,21.81,21.77,21.8,1277100.0,14.6701,14.6903,14.6634,14.6836,1277100.0
2011-03-03 15:00:00,21.8,21.81,21.78,21.81,928200.0,14.6836,14.6903,14.6701,14.6903,928200.0
2011-03-03 15:10:00,21.8,21.81,21.79,21.8,448100.0,14.6836,14.6903,14.6769,14.6836,448100.0
2011-03-03 15:20:00,21.8,21.82,21.79,21.79,724000.0,14.6836,14.6971,14.6769,14.6769,724000.0
2011-03-03 15:30:00,21.8,21.8,21.76,21.77,1022400.0,14.6836,14.6836,14.6567,14.6634,1022400.0
2011-03-03 15:40:00,21.77,21.8,21.77,21.8,1198200.0,14.6634,14.6836,14.6634,14.6836,1198200.0
2011-03-03 15:50:00,21.8,21.81,21.76,21.8,2891500.0,14.6836,14.6903,14.6567,14.6836,2891500.0
2011-03-04 09:30:00,21.88,21.96,21.87,21.95,2661800.0,14.7375,14.7914,14.7308,14.7846,2661800.0
2011-03-04 09:40:00,21.96,22.04,21.94,22.01,4298100.0,14.7914,14.8453,14.7779,14.8251,4298100.0
2011-03-04 09:50:00,22.02,22.08,22.0,22.04,2870300.0,14.8318,14.8722,14.8183,14.8453,2870300.0
2011-03-04 10:00:00,22.04,22.07,21.93,21.93,2409800.0,14.8453,14.8655,14.7712,14.7712,2409800.0
2011-03-04 10:10:00,21.93,21.95,21.9,21.93,2122900.0,14.7712,14.7846,14.751,14.7712,2122900.0
2011-03-04 10:20:00,21.93,21.93,21.87,21.88,1569900.0,14.7712,14.7712,14.7308,14.7375,1569900.0
2011-03-04 10:30:00,21.88,21.9,21.84,21.9,1445800.0,14.7375,14.751,14.7105,14.751,1445800.0
2011-03-04 10:40:00,21.9,21.9,21.81,21.84,4054600.0,14.751,14.751,14.6903,14.7105,4054600.0
2011-03-04 10:50:00,21.83,21.89,21.83,21.84,1511400.0,14.7038,14.7442,14.7038,14.7105,1511400.0
2011-03-04 11:00:00,21.84,21.85,21.79,21.8,2143200.0,14.7105,14.7173,14.6769,14.6836,2143200.0
2011-03-04 11:10:00,21.81,21.81,21.65,21.67,2144300.0,14.6903,14.6903,14.5826,14.596,2144300.0
2011-03-04 11:20:00,21.67,21.69,21.65,21.68,1232700.0,14.596,14.6095,14.5826,14.6028,1232700.0
2011-03-04 11:30:00,21.69,21.75,21.66,21.73,1019700.0,14.6095,14.6499,14.5893,14.6365,1019700.0
2011-03-04 11:40:00,21.74,21.75,21.73,21.74,713900.0,14.6432,14.6499,14.6365,14.6432,713900.0
2011-03-04 11:50:00,21.73,21.75,21.67,21.68,766100.0,14.6365,14.6499,14.596,14.6028,766100.0
2011-03-04 12:00:00,21.67,21.69,21.66,21.68,900900.0,14.596,14.6095,14.5893,14.6028,900900.0
2011-03-04 12:10:00,21.68,21.69,21.61,21.62,1055800.0,14.6028,14.6095,14.5556,14.5624,1055800.0
2011-03-04 12:20:00,21.61,21.62,21.48,21.54,3061700.0,14.5556,14.5624,14.4681,14.5085,3061700.0
2011-03-04 12:30:00,21.54,21.57,21.51,21.56,910000.0,14.5085,14.5287,14.4883,14.522,910000.0
2011-03-04 12:40:00,21.57,21.63,21.56,21.63,717300.0,14.5287,14.5691,14.522,14.5691,717300.0
2011-03-04 12:50:00,21.62,21.63,21.57,21.59,650900.0,14.5624,14.5691,14.5287,14.5422,650900.0
2011-03-04 13:00:00,21.58,21.61,21.56,21.58,501100.0,14.5354,14.5556,14.522,14.5354,501100.0
2011-03-04 13:10:00,21.58,21.6,21.56,21.58,659000.0,14.5354,14.5489,14.522,14.5354,659000.0
2011-03-04 13:20:00,21.57,21.6,21.57,21.59,469300.0,14.5287,14.5489,14.5287,14.5422,469300.0
2011-03-04 13:30:00,21.58,21.61,21.58,21.61,533400.0,14.5354,14.5556,14.5354,14.5556,533400.0
2011-03-04 13:40:00,21.61,21.61,21.48,21.48,1768700.0,14.5556,14.5556,14.4681,14.4681,1768700.0
2011-03-04 13:50:00,21.49,21.49,21.43,21.45,1433600.0,14.4748,14.4748,14.4344,14.4479,1433600.0
2011-03-04 14:00:00,21.46,21.46,21.4,21.4,1217900.0,14.4546,14.4546,14.4142,14.4142,1217900.0
2011-03-04 14:10:00,21.41,21.46,21.4,21.45,1307000.0,14.4209,14.4546,14.4142,14.4479,1307000.0
2011-03-04 14:20:00,21.45,21.51,21.43,21.5,2169500.0,14.4479,14.4883,14.4344,14.4815,2169500.0
2011-03-04 14:30:00,21.5,21.51,21.47,21.49,1188000.0,14.4815,14.4883,14.4613,14.4748,1188000.0
2011-03-04 14:40:00,21.49,21.5,21.46,21.47,724500.0,14.4748,14.4815,14.4546,14.4613,724500.0
2011-03-04 14:50:00,21.46,21.49,21.46,21.49,722400.0,14.4546,14.4748,14.4546,14.4748,722400.0
2011-03-04 15:00:00,21.49,21.54,21.49,21.53,1070700.0,14.4748,14.5085,14.4748,14.5017,1070700.0
2011-03-04 15:10:00,21.52,21.53,21.46,21.47,1006600.0,14.495,14.5017,14.4546,14.4613,1006600.0
2011-03-04 15:20:00,21.47,21.47,21.42,21.43,1637000.0,14.4613,14.4613,14.4277,14.4344,1637000.0
2011-03-04 15:30:00,21.44,21.47,21.41,21.46,1403800.0,14.4411,14.4613,14.4209,14.4546,1403800.0
2011-03-04 15:40:00,21.46,21.53,21.46,21.51,1874700.0,14.4546,14.5017,14.4546,14.4883,1874700.0
2011-03-04 15:50:00,21.51,21.58,21.49,21.57,3265800.0,14.4883,14.5354,14.4748,14.5287,3265800.0
2011-03-07 09:30:00,21.69,21.74,21.6,21.61,3602300.0,14.6095,14.6432,14.5489,14.5556,3602300.0
2011-03-07 09:40:00,21.61,21.61,21.43,21.44,2218500.0,14.5556,14.5556,14.4344,14.4411,2218500.0
2011-03-07 09:50:00,21.44,21.48,21.4,21.42,1653000.0,14.4411,14.4681,14.4142,14.4277,1653000.0
2011-03-07 10:00:00,21.42,21.45,21.35,21.37,1372700.0,14.4277,14.4479,14.3805,14.394,1372700.0
2011-03-07 10:10:00,21.37,21.47,21.37,21.45,1020000.0,14.394,14.4613,14.394,14.4479,1020000.0
2011-03-07 10:20:00,21.45,21.47,21.41,21.45,861800.0,14.4479,14.4613,14.4209,14.4479,861800.0
2011-03-07 10:30:00,21.45,21.45,21.31,21.32,1772600.0,14.4479,14.4479,14.3536,14.3603,1772600.0
2011-03-07 10:40:00,21.32,21.34,21.25,21.26,2066700.0,14.3603,14.3738,14.3131,14.3199,2066700.0
2011-03-07 10:50:00,21.26,21.33,21.25,21.28,1273200.0,14.3199,14.367,14.3131,14.3334,1273200.0
2011-03-07 11:00:00,21.28,21.28,21.2,21.24,1513300.0,14.3334,14.3334,14.2795,14.3064,1513300.0
2011-03-07 11:10:00,21.24,21.24,21.16,21.18,1253500.0,14.3064,14.3064,14.2525,14.266,1253500.0
2011-03-07 11:20:00,21.18,21.2,21.13,21.15,1509100.0,14.266,14.2795,14.2323,14.2458,1509100.0
2011-03-07 11:30:00,21.14,21.17,21.12,21.17,2092600.0,14.2391,14.2593,14.2256,14.2593,2092600.0
2011-03-07 11:40:00,21.17,21.2,21.11,21.14,1404800.0,14.2593,14.2795,14.2188,14.2391,1404800.0
2011-03-07 11:50:00,21.14,21.15,21.1,21.13,1187200.0,14.2391,14.2458,14.2121,14.2323,1187200.0
2011-03-07 12:00:00,21.13,21.18,21.11,21.16,1426000.0,14.2323,14.266,14.2188,14.2525,1426000.0
2011-03-07 12:10:00,21.17,21.18,21.13,21.17,750600.0,14.2593,14.266,14.2323,14.2593,750600.0
2011-03-07 12:20:00,21.17,21.17,21.1,21.11,848600.0,14.2593,14.2593,14.2121,14.2188,848600.0
2011-03-07 12:30:00,21.11,21.15,21.08,21.15,2276800.0,14.2188,14.2458,14.1986,14.2458,2276800.0
2011-03-07 12:40:00,21.15,21.16,21.11,21.12,862800.0,14.2458,14.2525,14.2188,14.2256,862800.0
2011-03-07 12:50:00,21.11,21.16,21.09,21.12,1675100.0,14.2188,14.2525,14.2054,14.2256,1675100.0
2011-03-07 13:00:00,21.12,21.13,21.08,21.11,994600.0,14.2256,14.2323,14.1986,14.2188,994600.0
2011-03-07 13:10:00,21.11,21.14,21.08,21.13,808800.0,14.2188,14.2391,14.1986,14.2323,808800.0
2011-03-07 13:20:00,21.13,21.13,21.08,21.1,933600.0,14.2323,14.2323,14.1986,14.2121,933600.0
2011-03-07 13:30:00,21.09,21.11,21.08,21.09,737800.0,14.2054,14.2188,14.1986,14.2054,737800.0
2011-03-07 13:40:00,21.09,21.13,21.08,21.12,885600.0,14.2054,14.2323,14.1986,14.2256,885600.0
2011-03-07 13:50:00,21.12,21.12,21.08,21.11,1350700.0,14.2256,14.2256,14.1986,14.2188,1350700.0
2011-03-07 14:00:00,21.1,21.15,21.09,21.12,740200.0,14.2121,14.2458,14.2054,14.2256,740200.0
2011-03-07 14:10:00,21.13,21.15,21.08,21.15,1872900.0,14.2323,14.2458,14.1986,14.2458,1872900.0
2011-03-07 14:20:00,21.15,21.17,21.13,21.14,1008400.0,14.2458,14.2593,14.2323,14.2391,1008400.0
2011-03-07 14:30:00,21.15,21.17,21.12,21.14,903900.0,14.2458,14.2593,14.2256,14.2391,903900.0
2011-03-07 14:40:00,21.13,21.17,21.13,21.15,727400.0,14.2323,14.2593,14.2323,14.2458,727400.0
2011-03-07 14:50:00,21.15,21.18,21.14,21.17,537800.0,14.2458,14.266,14.2391,14.2593,537800.0
2011-03-07 15:00:00,21.16,21.17,21.12,21.15,1040800.0,14.2525,14.2593,14.2256,14.2458,1040800.0
2011-03-07 15:10:00,21.16,21.2,21.15,21.19,590600.0,14.2525,14.2795,14.2458,14.2727,590600.0
2011-03-07 15:20:00,21.19,21.24,21.17,21.23,1170700.0,14.2727,14.3064,14.2593,14.2997,1170700.0
2011-03-07 15:30:00,21.23,21.28,21.21,21.27,1484800.0,14.2997,14.3334,14.2862,14.3266,1484800.0
2011-03-07 15:40:00,21.27,21.27,21.22,21.24,1634100.0,14.3266,14.3266,14.2929,14.3064,1634100.0
2011-03-07 15:50:00,21.23,21.24,21.2,21.22,2783400.0,14.2997,14.3064,14.2795,14.2929,2783400.0
2011-03-08 09:30:00,21.28,21.28,21.05,21.09,3845100.0,14.3334,14.3334,14.1784,14.2054,3845100.0
2011-03-08 09:40:00,21.09,21.1,21.02,21.06,2116700.0,14.2054,14.2121,14.1582,14.1852,2116700.0
2011-03-08 09:50:00,21.05,21.14,21.04,21.14,1839300.0,14.1784,14.2391,14.1717,14.2391,1839300.0
2011-03-08 10:00:00,21.14,21.19,21.1,21.11,2381100.0,14.2391,14.2727,14.2121,14.2188,2381100.0
2011-03-08 10:10:00,21.11,21.21,21.11,21.2,1811100.0,14.2188,14.2862,14.2188,14.2795,1811100.0
2011-03-08 10:20:00,21.21,21.26,21.13,21.16,2145600.0,14.2862,14.3199,14.2323,14.2525,2145600.0
2011-03-08 10:30:00,21.16,21.19,21.13,21.14,2085700.0,14.2525,14.2727,14.2323,14.2391,2085700.0
2011-03-08 10:40:00,21.15,21.19,21.13,21.17,1817600.0,14.2458,14.2727,14.2323,14.2593,1817600.0
2011-03-08 10:50:00,21.17,21.21,21.16,21.2,863600.0,14.2593,14.2862,14.2525,14.2795,863600.0
2011-03-08 11:00:00,21.2,21.2,21.14,21.16,1161200.0,14.2795,14.2795,14.2391,14.2525,1161200.0
2011-03-08 11:10:00,21.16,21.2,21.14,21.19,1105900.0,14.2525,14.2795,14.2391,14.2727,1105900.0
2011-03-08 11:20:00,21.2,21.2,21.14,21.16,1933200.0,14.2795,14.2795,14.2391,14.2525,1933200.0
2011-03-08 11:30:00,21.16,21.17,21.12,21.13,1781800.0,14.2525,14.2593,14.2256,14.2323,1781800.0
2011-03-08 11:40:00,21.12,21.16,21.12,21.16,1000100.0,14.2256,14.2525,14.2256,14.2525,1000100.0
2011-03-08 11:50:00,21.16,21.18,21.15,21.18,1172500.0,14.2525,14.266,14.2458,14.266,1172500.0
2011-03-08 12:00:00,21.18,21.2,21.17,21.19,1031000.0,14.266,14.2795,14.2593,14.2727,1031000.0
2011-03-08 12:10:00,21.19,21.2,21.17,21.2,700700.0,14.2727,14.2795,14.2593,14.2795,700700.0
2011-03-08 12:20:00,21.2,21.25,21.18,21.24,1297800.0,14.2795,14.3131,14.266,14.3064,1297800.0
2011-03-08 12:30:00,21.24,21.25,21.22,21.23,725100.0,14.3064,14.3131,14.2929,14.2997,725100.0
2011-03-08 12:40:00,21.23,21.25,21.18,21.21,1318400.0,14.2997,14.3131,14.266,14.2862,1318400.0
2011-03-08 12:50:00,21.21,21.21,21.19,21.2,510200.0,14.2862,14.2862,14.2727,14.2795,510200.0
2011-03-08 13:00:00,21.2,21.21,21.18,21.19,1044200.0,14.2795,14.2862,14.266,14.2727,1044200.0
2011-03-08 13:10:00,21.19,21.19,21.16,21.17,990300.0,14.2727,14.2727,14.2525,14.2593,990300.0
2011-03-08 13:20:00,21.17,21.21,21.17,21.21,453800.0,14.2593,14.2862,14.2593,14.2862,453800.0
2011-03-08 13:30:00,21.21,21.22,21.19,21.22,573700.0,14.2862,14.2929,14.2727,14.2929,573700.0
2011-03-08 13:40:00,21.21,21.22,21.19,21.22,653200.0,14.2862,14.2929,14.2727,14.2929,653200.0
2011-03-08 13:50:00,21.21,21.22,21.2,21.2,464600.0,14.2862,14.2929,14.2795,14.2795,464600.0
2011-03-08 14:00:00,21.21,21.21,21.14,21.14,880800.0,14.2862,14.2862,14.2391,14.2391,880800.0
2011-03-08 14:10:00,21.14,21.15,21.1,21.15,965900.0,14.2391,14.2458,14.2121,14.2458,965900.0
2011-03-08 14:20:00,21.14,21.16,21.13,21.14,750600.0,14.2391,14.2525,14.2323,14.2391,750600.0
2011-03-08 14:30:00,21.15,21.15,21.1,21.1,1967600.0,14.2458,14.2458,14.2121,14.2121,1967600.0
2011-03-08 14:40:00,21.11,21.14,21.1,21.14,1481000.0,14.2188,14.2391,14.2121,14.2391,1481000.0
2011-03-08 14:50:00,21.13,21.14,21.12,21.12,884800.0,14.2323,14.2391,14.2256,14.2256,884800.0
2011-03-08 15:00:00,21.12,21.14,21.1,21.13,1530500.0,14.2256,14.2391,14.2121,14.2323,1530500.0
2011-03-08 15:10:00,21.14,21.14,21.11,21.12,1218800.0,14.2391,14.2391,14.2188,14.2256,1218800.0
2011-03-08 15:20:00,21.11,21.13,21.1,21.13,999100.0,14.2188,14.2323,14.2121,14.2323,999100.0
2011-03-08 15:30:00,21.13,21.17,21.12,21.17,1277800.0,14.2323,14.2593,14.2256,14.2593,1277800.0
2011-03-08 15:40:00,21.17,21.18,21.14,21.14,1969600.0,14.2593,14.266,14.2391,14.2391,1969600.0
2011-03-08 15:50:00,21.15,21.17,21.12,21.13,3298300.0,14.2458,14.2593,14.2256,14.2323,3298300.0
2011-03-09 09:30:00,21.08,21.14,21.03,21.03,3307800.0,14.1986,14.2391,14.165,14.165,3307800.0
2011-03-09 09:40:00,21.04,21.04,20.94,21.01,4712900.0,14.1717,14.1717,14.1043,14.1515,4712900.0
2011-03-09 09:50:00,21.01,21.07,21.0,21.04,2016700.0,14.1515,14.1919,14.1448,14.1717,2016700.0
2011-03-09 10:00:00,21.04,21.04,20.95,21.03,2058500.0,14.1717,14.1717,14.1111,14.165,2058500.0
2011-03-09 10:10:00,21.03,21.05,20.96,21.03,1729000.0,14.165,14.1784,14.1178,14.165,1729000.0
2011-03-09 10:20:00,21.04,21.11,21.04,21.08,1122600.0,14.1717,14.2188,14.1717,14.1986,1122600.0
2011-03-09 10:30:00,21.08,21.12,21.06,21.12,1226300.0,14.1986,14.2256,14.1852,14.2256,1226300.0
2011-03-09 10:40:00,21.12,21.12,21.04,21.05,1295100.0,14.2256,14.2256,14.1717,14.1784,1295100.0
2011-03-09 10:50:00,21.04,21.07,20.97,20.99,1787700.0,14.1717,14.1919,14.1245,14.138,1787700.0
2011-03-09 11:00:00,20.98,21.0,20.96,20.97,1131100.0,14.1313,14.1448,14.1178,14.1245,1131100.0
2011-03-09 11:10:00,20.97,21.01,20.97,20.99,1150900.0,14.1245,14.1515,14.1245,14.138,1150900.0
2011-03-09 11:20:00,21.0,21.03,20.96,20.97,1789600.0,14.1448,14.165,14.1178,14.1245,1789600.0
2011-03-09 11:30:00,20.96,21.08,20.94,21.06,1678100.0,14.1178,14.1986,14.1043,14.1852,1678100.0
2011-03-09 11:40:00,21.07,21.07,21.02,21.04,1116900.0,14.1919,14.1919,14.1582,14.1717,1116900.0
2011-03-09 11:50:00,21.05,21.12,21.03,21.1,859900.0,14.1784,14.2256,14.165,14.2121,859900.0
2011-03-09 12:00:00,21.1,21.15,21.09,21.13,1084400.0,14.2121,14.2458,14.2054,14.2323,1084400.0
2011-03-09 12:10:00,21.13,21.14,21.11,21.12,484600.0,14.2323,14.2391,14.2188,14.2256,484600.0
2011-03-09 12:20:00,21.12,21.15,21.06,21.07,808200.0,14.2256,14.2458,14.1852,14.1919,808200.0
2011-03-09 12:30:00,21.07,21.09,21.05,21.08,535200.0,14.1919,14.2054,14.1784,14.1986,535200.0
2011-03-09 12:40:00,21.09,21.14,21.05,21.14,1130900.0,14.2054,14.2391,14.1784,14.2391,1130900.0
2011-03-09 12:50:00,21.14,21.17,21.1,21.11,1283700.0,14.2391,14.2593,14.2121,14.2188,1283700.0
2011-03-09 13:00:00,21.11,21.13,21.05,21.09,894600.0,14.2188,14.2323,14.1784,14.2054,894600.0
2011-03-09 13:10:00,21.08,21.1,21.06,21.09,783600.0,14.1986,14.2121,14.1852,14.2054,783600.0
2011-03-09 13:20:00,21.08,21.13,21.08,21.11,887300.0,14.1986,14.2323,14.1986,14.2188,887300.0
2011-03-09 13:30:00,21.1,21.11,21.05,21.07,887000.0,14.2121,14.2188,14.1784,14.1919,887000.0
2011-03-09 13:40:00,21.07,21.07,21.04,21.07,738400.0,14.1919,14.1919,14.1717,14.1919,738400.0
2011-03-09 13:50:00,21.06,21.07,21.03,21.06,835400.0,14.1852,14.1919,14.165,14.1852,835400.0
2011-03-09 14:00:00,21.06,21.11,21.05,21.08,1202800.0,14.1852,14.2188,14.1784,14.1986,1202800.0
2011-03-09 14:10:00,21.09,21.14,21.08,21.12,926300.0,14.2054,14.2391,14.1986,14.2256,926300.0
2011-03-09 14:20:00,21.12,21.14,21.09,21.13,1030300.0,14.2256,14.2391,14.2054,14.2323,1030300.0
2011-03-09 14:30:00,21.12,21.13,21.1,21.12,1080500.0,14.2256,14.2323,14.2121,14.2256,1080500.0
2011-03-09 14:40:00,21.12,21.17,21.11,21.16,1099400.0,14.2256,14.2593,14.2188,14.2525,1099400.0
2011-03-09 14:50:00,21.17,21.24,21.16,21.23,2553100.0,14.2593,14.3064,14.2525,14.2997,2553100.0
2011-03-09 15:00:00,21.22,21.34,21.2,21.34,3131500.0,14.2929,14.3738,14.2795,14.3738,3131500.0
2011-03-09 15:10:00,21.34,21.34,21.26,21.27,1198600.0,14.3738,14.3738,14.3199,14.3266,1198600.0
2011-03-09 15:20:00,21.26,21.29,21.24,21.25,1462200.0,14.3199,14.3401,14.3064,14.3131,1462200.0
2011-03-09 15:30:00,21.25,21.25,21.17,21.18,1711300.0,14.3131,14.3131,14.2593,14.266,1711300.0
2011-03-09 15:40:00,21.17,21.19,21.15,21.19,2188000.0,14.2593,14.2727,14.2458,14.2727,2188000.0
2011-03-09 15:50:00,21.19,21.22,21.16,21.2,3120800.0,14.2727,14.2929,14.2525,14.2795,3120800.0
2011-03-10 09:30:00,20.93,20.96,20.76,20.78,4355200.0,14.0976,14.1178,13.9831,13.9966,4355200.0
2011-03-10 09:40:00,20.78,20.97,20.72,20.95,3832900.0,13.9966,14.1245,13.9562,14.1111,3832900.0
2011-03-10 09:50:00,20.94,20.96,20.79,20.82,1824300.0,14.1043,14.1178,14.0033,14.0235,1824300.0
2011-03-10 10:00:00,20.82,20.87,20.78,20.79,2442800.0,14.0235,14.0572,13.9966,14.0033,2442800.0
2011-03-10 10:10:00,20.79,20.82,20.75,20.78,1792200.0,14.0033,14.0235,13.9764,13.9966,1792200.0
2011-03-10 10:20:00,20.79,20.86,20.78,20.8,1654900.0,14.0033,14.0505,13.9966,14.01,1654900.0
2011-03-10 10:30:00,20.8,20.81,20.75,20.78,1951900.0,14.01,14.0168,13.9764,13.9966,1951900.0
2011-03-10 10:40:00,20.77,20.85,20.77,20.82,2317800.0,13.9898,14.0437,13.9898,14.0235,2317800.0
2011-03-10 10:50:00,20.81,20.89,20.81,20.87,1628900.0,14.0168,14.0707,14.0168,14.0572,1628900.0
2011-03-10 11:00:00,20.86,20.95,20.85,20.93,1928900.0,14.0505,14.1111,14.0437,14.0976,1928900.0
2011-03-10 11:10:00,20.94,20.96,20.89,20.95,1376000.0,14.1043,14.1178,14.0707,14.1111,1376000.0
2011-03-10 11:20:00,20.95,20.95,20.87,20.89,1904200.0,14.1111,14.1111,14.0572,14.0707,1904200.0
2011-03-10 11:30:00,20.89,20.95,20.88,20.94,1246100.0,14.0707,14.1111,14.0639,14.1043,1246100.0
2011-03-10 11:40:00,20.94,20.95,20.89,20.89,1868500.0,14.1043,14.1111,14.0707,14.0707,1868500.0
2011-03-10 11:50:00,20.9,20.95,20.89,20.93,901700.0,14.0774,14.1111,14.0707,14.0976,901700.0
2011-03-10 12:00:00,20.93,20.93,20.88,20.89,810000.0,14.0976,14.0976,14.0639,14.0707,810000.0
2011-03-10 12:10:00,20.88,20.92,20.88,20.89,1009300.0,14.0639,14.0909,14.0639,14.0707,1009300.0
2011-03-10 12:20:00,20.89,20.91,20.85,20.87,1128200.0,14.0707,14.0841,14.0437,14.0572,1128200.0
2011-03-10 12:30:00,20.87,20.88,20.85,20.87,728900.0,14.0572,14.0639,14.0437,14.0572,728900.0
2011-03-10 12:40:00,20.88,20.9,20.85,20.88,752800.0,14.0639,14.0774,14.0437,14.0639,752800.0
2011-03-10 12:50:00,20.88,20.99,20.88,20.99,891600.0,14.0639,14.138,14.0639,14.138,891600.0
2011-03-10 13:00:00,20.98,21.01,20.95,20.96,1111200.0,14.1313,14.1515,14.1111,14.1178,1111200.0
2011-03-10 13:10:00,20.96,21.02,20.96,21.0,868900.0,14.1178,14.1582,14.1178,14.1448,868900.0
2011-03-10 13:20:00,21.0,21.0,20.85,20.86,1568500.0,14.1448,14.1448,14.0437,14.0505,1568500.0
2011-03-10 13:30:00,20.87,20.87,20.76,20.76,2841700.0,14.0572,14.0572,13.9831,13.9831,2841700.0
2011-03-10 13:40:00,20.76,20.8,20.76,20.8,1824100.0,13.9831,14.01,13.9831,14.01,1824100.0
2011-03-10 13:50:00,20.8,20.8,20.76,20.79,1033500.0,14.01,14.01,13.9831,14.0033,1033500.0
2011-03-10 14:00:00,20.8,20.82,20.78,20.8,1521200.0,14.01,14.0235,13.9966,14.01,1521200.0
2011-03-10 14:10:00,20.81,20.82,20.78,20.82,829000.0,14.0168,14.0235,13.9966,14.0235,829000.0
2011-03-10 14:20:00,20.82,20.83,20.8,20.81,821000.0,14.0235,14.0303,14.01,14.0168,821000.0
2011-03-10 14:30:00,20.81,20.9,20.8,20.89,1039600.0,14.0168,14.0774,14.01,14.0707,1039600.0
2011-03-10 14:40:00,20.89,20.92,20.85,20.85,885800.0,14.0707,14.0909,14.0437,14.0437,885800.0
2011-03-10 14:50:00,20.86,20.86,20.81,20.81,890000.0,14.0505,14.0505,14.0168,14.0168,890000.0
2011-03-10 15:00:00,20.82,20.83,20.78,20.79,1204400.0,14.0235,14.0303,13.9966,14.0033,1204400.0
2011-03-10 15:10:00,20.79,20.79,20.76,20.77,1129400.0,14.0033,14.0033,13.9831,13.9898,1129400.0
2011-03-10 15:20:00,20.78,20.82,20.77,20.79,1008400.0,13.9966,14.0235,13.9898,14.0033,1008400.0
2011-03-10 15:30:00,20.8,20.86,20.78,20.86,2877500.0,14.01,14.0505,13.9966,14.0505,2877500.0
2011-03-10 15:40:00,20.86,20.9,20.83,20.84,3534500.0,14.0505,14.0774,14.0303,14.037,3534500.0
2011-03-10 15:50:00,20.84,20.85,20.78,20.79,3364300.0,14.037,14.0437,13.9966,14.0033,3364300.0
2011-03-11 09:30:00,20.63,20.87,20.61,20.8,3297000.0,13.8955,14.0572,13.8821,14.01,3297000.0
2011-03-11 09:40:00,20.8,20.81,20.73,20.76,1819000.0,14.01,14.0168,13.9629,13.9831,1819000.0
2011-03-11 09:50:00,20.76,20.8,20.69,20.78,1812200.0,13.9831,14.01,13.936,13.9966,1812200.0
2011-03-11 10:00:00,20.78,20.79,20.66,20.7,1292700.0,13.9966,14.0033,13.9157,13.9427,1292700.0
2011-03-11 10:10:00,20.7,20.78,20.68,20.77,1226500.0,13.9427,13.9966,13.9292,13.9898,1226500.0
2011-03-11 10:20:00,20.77,20.8,20.75,20.76,1382200.0,13.9898,14.01,13.9764,13.9831,1382200.0
2011-03-11 10:30:00,20.77,20.79,20.73,20.75,1010600.0,13.9898,14.0033,13.9629,13.9764,1010600.0
2011-03-11 10:40:00,20.76,20.78,20.72,20.77,877600.0,13.9831,13.9966,13.9562,13.9898,877600.0
2011-03-11 10:50:00,20.77,20.8,20.73,20.8,885600.0,13.9898,14.01,13.9629,14.01,885600.0
2011-03-11 11:00:00,20.79,20.82,20.78,20.79,862600.0,14.0033,14.0235,13.9966,14.0033,862600.0
2011-03-11 11:10:00,20.79,20.8,20.75,20.77,1346100.0,14.0033,14.01,13.9764,13.9898,1346100.0
2011-03-11 11:20:00,20.77,20.8,20.72,20.8,716300.0,13.9898,14.01,13.9562,14.01,716300.0
2011-03-11 11:30:00,20.8,20.83,20.78,20.8,827700.0,14.01,14.0303,13.9966,14.01,827700.0
2011-03-11 11:40:00,20.79,20.83,20.78,20.79,834000.0,14.0033,14.0303,13.9966,14.0033,834000.0
2011-03-11 11:50:00,20.79,20.82,20.78,20.81,994400.0,14.0033,14.0235,13.9966,14.0168,994400.0
2011-03-11 12:00:00,20.81,20.9,20.79,20.9,1422800.0,14.0168,14.0774,14.0033,14.0774,1422800.0
2011-03-11 12:10:00,20.89,20.9,20.85,20.87,763100.0,14.0707,14.0774,14.0437,14.0572,763100.0
2011-03-11 12:20:00,20.87,20.92,20.87,20.9,749100.0,14.0572,14.0909,14.0572,14.0774,749100.0
2011-03-11 12:30:00,20.89,20.9,20.87,20.88,290100.0,14.0707,14.0774,14.0572,14.0639,290100.0
2011-03-11 12:40:00,20.88,20.9,20.87,20.88,634800.0,14.0639,14.0774,14.0572,14.0639,634800.0
2011-03-11 12:50:00,20.88,20.91,20.88,20.9,237000.0,14.0639,14.0841,14.0639,14.0774,237000.0
2011-03-11 13:00:00,20.89,20.9,20.86,20.86,494800.0,14.0707,14.0774,14.0505,14.0505,494800.0
2011-03-11 13:10:00,20.87,20.88,20.75,20.77,1765400.0,14.0572,14.0639,13.9764,13.9898,1765400.0
2011-03-11 13:20:00,20.77,20.8,20.76,20.8,863600.0,13.9898,14.01,13.9831,14.01,863600.0
2011-03-11 13:30:00,20.8,20.81,20.78,20.78,713400.0,14.01,14.0168,13.9966,13.9966,713400.0
2011-03-11 13:40:00,20.79,20.8,20.77,20.79,407700.0,14.0033,14.01,13.9898,14.0033,407700.0
2011-03-11 13:50:00,20.79,20.8,20.78,20.78,604500.0,14.0033,14.01,13.9966,13.9966,604500.0
2011-03-11 14:00:00,20.78,20.81,20.76,20.8,716000.0,13.9966,14.0168,13.9831,14.01,716000.0
2011-03-11 14:10:00,20.8,20.86,20.8,20.86,858900.0,14.01,14.0505,14.01,14.0505,858900.0
2011-03-11 14:20:00,20.86,20.87,20.83,20.84,928100.0,14.0505,14.0572,14.0303,14.037,928100.0
2011-03-11 14:30:00,20.84,20.87,20.82,20.83,923700.0,14.037,14.0572,14.0235,14.0303,923700.0
2011-03-11 14:40:00,20.84,20.88,20.83,20.84,800500.0,14.037,14.0639,14.0303,14.037,800500.0
2011-03-11 14:50:00,20.84,20.87,20.83,20.86,845800.0,14.037,14.0572,14.0303,14.0505,845800.0
2011-03-11 15:00:00,20.86,20.91,20.84,20.88,1311300.0,14.0505,14.0841,14.037,14.0639,1311300.0
2011-03-11 15:10:00,20.88,20.91,20.88,20.89,694300.0,14.0639,14.0841,14.0639,14.0707,694300.0
2011-03-11 15:20:00,20.89,20.95,20.89,20.94,1109600.0,14.0707,14.1111,14.0707,14.1043,1109600.0
2011-03-11 15:30:00,20.95,20.96,20.88,20.92,1765600.0,14.1111,14.1178,14.0639,14.0909,1765600.0
2011-03-11 15:40:00,20.93,20.94,20.89,20.89,1237600.0,14.0976,14.1043,14.0707,14.0707,1237600.0
2011-03-11 15:50:00,20.89,20.91,20.85,20.87,2816000.0,14.0707,14.0841,14.0437,14.0572,2816000.0
2011-03-14 09:30:00,20.7,20.79,20.62,20.76,2182900.0,13.9427,14.0033,13.8888,13.9831,2182900.0
2011-03-14 09:40:00,20.76,20.8,20.64,20.76,1943300.0,13.9831,14.01,13.9023,13.9831,1943300.0
2011-03-14 09:50:00,20.75,20.86,20.75,20.84,1085200.0,13.9764,14.0505,13.9764,14.037,1085200.0
2011-03-14 10:00:00,20.85,20.85,20.78,20.78,1152800.0,14.0437,14.0437,13.9966,13.9966,1152800.0
2011-03-14 10:10:00,20.78,20.8,20.71,20.71,1454200.0,13.9966,14.01,13.9494,13.9494,1454200.0
2011-03-14 10:20:00,20.71,20.77,20.7,20.71,1143900.0,13.9494,13.9898,13.9427,13.9494,1143900.0
2011-03-14 10:30:00,20.71,20.72,20.64,20.65,1901400.0,13.9494,13.9562,13.9023,13.909,1901400.0
2011-03-14 10:40:00,20.65,20.75,20.64,20.74,929200.0,13.909,13.9764,13.9023,13.9696,929200.0
2011-03-14 10:50:00,20.73,20.76,20.65,20.65,835800.0,13.9629,13.9831,13.909,13.909,835800.0
2011-03-14 11:00:00,20.66,20.71,20.65,20.68,1107700.0,13.9157,13.9494,13.909,13.9292,1107700.0
2011-03-14 11:10:00,20.68,20.7,20.63,20.66,1193200.0,13.9292,13.9427,13.8955,13.9157,1193200.0
2011-03-14 11:20:00,20.66,20.68,20.65,20.65,907300.0,13.9157,13.9292,13.909,13.909,907300.0
2011-03-14 11:30:00,20.65,20.7,20.63,20.7,1141400.0,13.909,13.9427,13.8955,13.9427,1141400.0
2011-03-14 11:40:00,20.7,20.71,20.69,20.7,380800.0,13.9427,13.9494,13.936,13.9427,380800.0
2011-03-14 11:50:00,20.7,20.73,20.69,20.72,664600.0,13.9427,13.9629,13.936,13.9562,664600.0
2011-03-14 12:00:00,20.72,20.74,20.71,20.71,631400.0,13.9562,13.9696,13.9494,13.9494,631400.0
2011-03-14 12:10:00,20.71,20.74,20.68,20.69,614100.0,13.9494,13.9696,13.9292,13.936,614100.0
2011-03-14 12:20:00,20.69,20.73,20.68,20.71,517400.0,13.936,13.9629,13.9292,13.9494,517400.0
2011-03-14 12:30:00,20.7,20.72,20.68,20.68,421800.0,13.9427,13.9562,13.9292,13.9292,421800.0
2011-03-14 12:40:00,20.68,20.7,20.68,20.7,527200.0,13.9292,13.9427,13.9292,13.9427,527200.0
2011-03-14 12:50:00,20.7,20.71,20.68,20.71,382900.0,13.9427,13.9494,13.9292,13.9494,382900.0
2011-03-14 13:00:00,20.71,20.75,20.7,20.73,543700.0,13.9494,13.9764,13.9427,13.9629,543700.0
2011-03-14 13:10:00,20.74,20.77,20.73,20.77,619900.0,13.9696,13.9898,13.9629,13.9898,619900.0
2011-03-14 13:20:00,20.77,20.79,20.75,20.79,867100.0,13.9898,14.0033,13.9764,14.0033,867100.0
2011-03-14 13:30:00,20.78,20.79,20.73,20.73,677800.0,13.9966,14.0033,13.9629,13.9629,677800.0
2011-03-14 13:40:00,20.73,20.78,20.73,20.78,331000.0,13.9629,13.9966,13.9629,13.9966,331000.0
2011-03-14 13:50:00,20.78,20.8,20.77,20.79,497100.0,13.9966,14.01,13.9898,14.0033,497100.0
2011-03-14 14:00:00,20.78,20.83,20.77,20.82,585300.0,13.9966,14.0303,13.9898,14.0235,585300.0
2011-03-14 14:10:00,20.82,20.83,20.77,20.78,464800.0,14.0235,14.0303,13.9898,13.9966,464800.0
2011-03-14 14:20:00,20.77,20.82,20.77,20.81,856500.0,13.9898,14.0235,13.9898,14.0168,856500.0
2011-03-14 14:30:00,20.81,20.81,20.73,20.75,605600.0,14.0168,14.0168,13.9629,13.9764,605600.0
2011-03-14 14:40:00,20.75,20.75,20.73,20.75,481900.0,13.9764,13.9764,13.9629,13.9764,481900.0
2011-03-14 14:50:00,20.75,20.75,20.71,20.73,550600.0,13.9764,13.9764,13.9494,13.9629,550600.0
2011-03-14 15:00:00,20.73,20.77,20.72,20.76,643200.0,13.9629,13.9898,13.9562,13.9831,643200.0
2011-03-14 15:10:00,20.77,20.81,20.76,20.8,873400.0,13.9898,14.0168,13.9831,14.01,873400.0
2011-03-14 15:20:00,20.79,20.81,20.77,20.78,749000.0,14.0033,14.0168,13.9898,13.9966,749000.0
2011-03-14 15:30:00,20.77,20.8,20.76,20.79,1183000.0,13.9898,14.01,13.9831,14.0033,1183000.0
2011-03-14 15:40:00,20.78,20.88,20.78,20.85,1698900.0,13.9966,14.0639,13.9966,14.0437,1698900.0
2011-03-14 15:50:00,20.85,20.86,20.81,20.84,2297000.0,14.0437,14.0505,14.0168,14.037,2297000.0
2011-03-15 09:30:00,20.25,20.33,20.13,20.29,5548300.0,13.6396,13.6935,13.5588,13.6665,5548300.0
2011-03-15 09:40:00,20.29,20.31,20.19,20.24,4184400.0,13.6665,13.68,13.5992,13.6329,4184400.0
2011-03-15 09:50:00,20.25,20.27,20.1,20.12,2956300.0,13.6396,13.6531,13.5386,13.552,2956300.0
2011-03-15 10:00:00,20.13,20.15,20.08,20.13,3242000.0,13.5588,13.5722,13.5251,13.5588,3242000.0
2011-03-15 10:10:00,20.12,20.14,20.05,20.06,3259500.0,13.552,13.5655,13.5049,13.5116,3259500.0
2011-03-15 10:20:00,20.06,20.16,20.05,20.16,2089000.0,13.5116,13.579,13.5049,13.579,2089000.0
2011-03-15 10:30:00,20.16,20.17,20.1,20.15,1846000.0,13.579,13.5857,13.5386,13.5722,1846000.0
2011-03-15 10:40:00,20.14,20.17,20.12,20.13,1394800.0,13.5655,13.5857,13.552,13.5588,1394800.0
2011-03-15 10:50:00,20.14,20.16,20.13,20.15,1501000.0,13.5655,13.579,13.5588,13.5722,1501000.0
2011-03-15 11:00:00,20.16,20.16,20.06,20.06,2225200.0,13.579,13.579,13.5116,13.5116,2225200.0
2011-03-15 11:10:00,20.07,20.15,20.06,20.13,1323200.0,13.5183,13.5722,13.5116,13.5588,1323200.0
2011-03-15 11:20:00,20.12,20.14,20.09,20.1,1532600.0,13.552,13.5655,13.5318,13.5386,1532600.0
2011-03-15 11:30:00,20.1,20.12,20.09,20.12,1090700.0,13.5386,13.552,13.5318,13.552,1090700.0
2011-03-15 11:40:00,20.12,20.13,20.09,20.11,1102900.0,13.552,13.5588,13.5318,13.5453,1102900.0
2011-03-15 11:50:00,20.11,20.14,20.09,20.12,1445300.0,13.5453,13.5655,13.5318,13.552,1445300.0
2011-03-15 12:00:00,20.13,20.19,20.11,20.19,2506400.0,13.5588,13.5992,13.5453,13.5992,2506400.0
2011-03-15 12:10:00,20.19,20.21,20.15,20.17,1480300.0,13.5992,13.6126,13.5722,13.5857,1480300.0
2011-03-15 12:20:00,20.16,20.22,20.16,20.19,2040400.0,13.579,13.6194,13.579,13.5992,2040400.0
2011-03-15 12:30:00,20.19,20.19,20.13,20.14,1183000.0,13.5992,13.5992,13.5588,13.5655,1183000.0
2011-03-15 12:40:00,20.14,20.15,20.07,20.1,1606800.0,13.5655,13.5722,13.5183,13.5386,1606800.0
2011-03-15 12:50:00,20.09,20.11,20.08,20.1,979300.0,13.5318,13.5453,13.5251,13.5386,979300.0
2011-03-15 13:00:00,20.1,20.11,20.05,20.05,1151900.0,13.5386,13.5453,13.5049,13.5049,1151900.0
2011-03-15 13:10:00,20.05,20.1,20.05,20.06,1154000.0,13.5049,13.5386,13.5049,13.5116,1154000.0
2011-03-15 13:20:00,20.07,20.1,20.06,20.09,964500.0,13.5183,13.5386,13.5116,13.5318,964500.0
2011-03-15 13:30:00,20.08,20.1,20.06,20.07,852000.0,13.5251,13.5386,13.5116,13.5183,852000.0
2011-03-15 13:40:00,20.06,20.07,20.01,20.05,2771500.0,13.5116,13.5183,13.4779,13.5049,2771500.0
2011-03-15 13:50:00,20.05,20.07,20.04,20.06,734200.0,13.5049,13.5183,13.4981,13.5116,734200.0
2011-03-15 14:00:00,20.07,20.08,20.06,20.07,1143300.0,13.5183,13.5251,13.5116,13.5183,1143300.0
2011-03-15 14:10:00,20.07,20.14,20.06,20.09,2480500.0,13.5183,13.5655,13.5116,13.5318,2480500.0
2011-03-15 14:20:00,20.09,20.2,20.09,20.2,2150800.0,13.5318,13.6059,13.5318,13.6059,2150800.0
2011-03-15 14:30:00,20.2,20.21,20.15,20.16,1970000.0,13.6059,13.6126,13.5722,13.579,1970000.0
2011-03-15 14:40:00,20.17,20.21,20.16,20.19,1284000.0,13.5857,13.6126,13.579,13.5992,1284000.0
2011-03-15 14:50:00,20.2,20.2,20.14,20.16,1186600.0,13.6059,13.6059,13.5655,13.579,1186600.0
2011-03-15 15:00:00,20.15,20.19,20.14,20.19,1430400.0,13.5722,13.5992,13.5655,13.5992,1430400.0
2011-03-15 15:10:00,20.19,20.2,20.16,20.19,923500.0,13.5992,13.6059,13.579,13.5992,923500.0
2011-03-15 15:20:00,20.19,20.24,20.18,20.22,1893700.0,13.5992,13.6329,13.5924,13.6194,1893700.0
2011-03-15 15:30:00,20.22,20.23,20.17,20.2,1551900.0,13.6194,13.6261,13.5857,13.6059,1551900.0
2011-03-15 15:40:00,20.19,20.25,20.19,20.21,2509700.0,13.5992,13.6396,13.5992,13.6126,2509700.0
2011-03-15 15:50:00,20.22,20.24,20.17,20.18,4358400.0,13.6194,13.6329,13.5857,13.5924,4358400.0
2011-03-16 09:30:00,20.03,20.1,19.99,20.05,4122200.0,13.4914,13.5386,13.4645,13.5049,4122200.0
2011-03-16 09:40:00,20.04,20.1,20.01,20.07,3038300.0,13.4981,13.5386,13.4779,13.5183,3038300.0
2011-03-16 09:50:00,20.07,20.2,20.07,20.12,2103900.0,13.5183,13.6059,13.5183,13.552,2103900.0
2011-03-16 10:00:00,20.12,20.29,20.11,20.27,2267800.0,13.552,13.6665,13.5453,13.6531,2267800.0
2011-03-16 10:10:00,20.27,20.37,20.26,20.36,3491000.0,13.6531,13.7204,13.6463,13.7137,3491000.0
2011-03-16 10:20:00,20.36,20.36,20.25,20.29,2696200.0,13.7137,13.7137,13.6396,13.6665,2696200.0
2011-03-16 10:30:00,20.28,20.3,20.2,20.25,1288700.0,13.6598,13.6733,13.6059,13.6396,1288700.0
2011-03-16 10:40:00,20.24,20.33,20.24,20.27,2407700.0,13.6329,13.6935,13.6329,13.6531,2407700.0
2011-03-16 10:50:00,20.26,20.28,20.12,20.13,2774200.0,13.6463,13.6598,13.552,13.5588,2774200.0
2011-03-16 11:00:00,20.12,20.18,19.98,20.18,4547100.0,13.552,13.5924,13.4577,13.5924,4547100.0
2011-03-16 11:10:00,20.18,20.27,20.08,20.09,2767700.0,13.5924,13.6531,13.5251,13.5318,2767700.0
2011-03-16 11:20:00,20.09,20.12,20.06,20.11,1583500.0,13.5318,13.552,13.5116,13.5453,1583500.0
2011-03-16 11:30:00,20.11,20.16,20.05,20.07,1320100.0,13.5453,13.579,13.5049,13.5183,1320100.0
2011-03-16 11:40:00,20.07,20.09,20.01,20.04,1461500.0,13.5183,13.5318,13.4779,13.4981,1461500.0
2011-03-16 11:50:00,20.04,20.04,20.0,20.01,1594000.0,13.4981,13.4981,13.4712,13.4779,1594000.0
2011-03-16 12:00:00,20.0,20.02,19.94,19.96,1977400.0,13.4712,13.4847,13.4308,13.4443,1977400.0
2011-03-16 12:10:00,19.96,20.01,19.93,19.95,1337700.0,13.4443,13.4779,13.424,13.4375,1337700.0
2011-03-16 12:20:00,19.95,20.21,19.93,20.0,1526200.0,13.4375,13.6126,13.424,13.4712,1526200.0
2011-03-16 12:30:00,20.0,20.03,19.97,19.98,1374100.0,13.4712,13.4914,13.451,13.4577,1374100.0
2011-03-16 12:40:00,19.98,20.03,19.97,20.01,1024000.0,13.4577,13.4914,13.451,13.4779,1024000.0
2011-03-16 12:50:00,20.01,20.02,19.95,20.02,846000.0,13.4779,13.4847,13.4375,13.4847,846000.0
2011-03-16 13:00:00,20.02,20.05,19.98,19.98,1002500.0,13.4847,13.5049,13.4577,13.4577,1002500.0
2011-03-16 13:10:00,19.99,19.99,19.95,19.95,714200.0,13.4645,13.4645,13.4375,13.4375,714200.0
2011-03-16 13:20:00,19.96,19.98,19.92,19.94,1209800.0,13.4443,13.4577,13.4173,13.4308,1209800.0
2011-03-16 13:30:00,19.94,19.95,19.83,19.86,2316000.0,13.4308,13.4375,13.3567,13.3769,2316000.0
2011-03-16 13:40:00,19.86,19.88,19.81,19.87,1668700.0,13.3769,13.3904,13.3432,13.3836,1668700.0
2011-03-16 13:50:00,19.87,19.9,19.86,19.87,925900.0,13.3836,13.4038,13.3769,13.3836,925900.0
2011-03-16 14:00:00,19.87,19.87,19.81,19.83,1929600.0,13.3836,13.3836,13.3432,13.3567,1929600.0
2011-03-16 14:10:00,19.82,19.83,19.72,19.72,3419700.0,13.35,13.3567,13.2826,13.2826,3419700.0
2011-03-16 14:20:00,19.73,19.83,19.71,19.81,2199100.0,13.2893,13.3567,13.2759,13.3432,2199100.0
2011-03-16 14:30:00,19.82,19.91,19.8,19.91,1876100.0,13.35,13.4106,13.3365,13.4106,1876100.0
2011-03-16 14:40:00,19.91,19.96,19.89,19.94,2237600.0,13.4106,13.4443,13.3971,13.4308,2237600.0
2011-03-16 14:50:00,19.93,19.99,19.92,19.98,1894200.0,13.424,13.4645,13.4173,13.4577,1894200.0
2011-03-16 15:00:00,19.98,19.98,19.91,19.94,1451700.0,13.4577,13.4577,13.4106,13.4308,1451700.0
2011-03-16 15:10:00,19.93,19.99,19.92,19.95,1489700.0,13.424,13.4645,13.4173,13.4375,1489700.0
2011-03-16 15:20:00,19.96,19.96,19.84,19.87,1648200.0,13.4443,13.4443,13.3634,13.3836,1648200.0
2011-03-16 15:30:00,19.87,19.87,19.82,19.85,1906300.0,13.3836,13.3836,13.35,13.3702,1906300.0
2011-03-16 15:40:00,19.85,19.9,19.83,19.86,2464300.0,13.3702,13.4038,13.3567,13.3769,2464300.0
2011-03-16 15:50:00,19.86,19.86,19.78,19.82,4139400.0,13.3769,13.3769,13.323,13.35,4139400.0
2011-03-17 09:30:00,20.02,20.06,19.92,19.97,4260100.0,13.4847,13.5116,13.4173,13.451,4260100.0
2011-03-17 09:40:00,19.98,19.98,19.84,19.92,2032700.0,13.4577,13.4577,13.3634,13.4173,2032700.0
2011-03-17 09:50:00,19.93,19.95,19.8,19.8,2390700.0,13.424,13.4375,13.3365,13.3365,2390700.0
2011-03-17 10:00:00,19.8,19.87,19.8,19.87,2015100.0,13.3365,13.3836,13.3365,13.3836,2015100.0
2011-03-17 10:10:00,19.87,19.92,19.84,19.92,1185500.0,13.3836,13.4173,13.3634,13.4173,1185500.0
2011-03-17 10:20:00,19.92,19.98,19.88,19.98,1814900.0,13.4173,13.4577,13.3904,13.4577,1814900.0
2011-03-17 10:30:00,19.98,20.02,19.96,20.0,1193200.0,13.4577,13.4847,13.4443,13.4712,1193200.0
2011-03-17 10:40:00,19.99,20.0,19.96,19.99,1144900.0,13.4645,13.4712,13.4443,13.4645,1144900.0
2011-03-17 10:50:00,20.0,20.0,19.95,19.98,1378800.0,13.4712,13.4712,13.4375,13.4577,1378800.0
2011-03-17 11:00:00,19.99,20.04,19.98,20.03,1362100.0,13.4645,13.4981,13.4577,13.4914,1362100.0
2011-03-17 11:10:00,20.02,20.03,20.0,20.02,776200.0,13.4847,13.4914,13.4712,13.4847,776200.0
2011-03-17 11:20:00,20.02,20.04,19.97,20.0,1516900.0,13.4847,13.4981,13.451,13.4712,1516900.0
2011-03-17 11:30:00,20.01,20.02,19.99,20.01,865900.0,13.4779,13.4847,13.4645,13.4779,865900.0
2011-03-17 11:40:00,20.01,20.01,19.98,20.0,985100.0,13.4779,13.4779,13.4577,13.4712,985100.0
2011-03-17 11:50:00,20.0,20.02,19.98,19.99,680200.0,13.4712,13.4847,13.4577,13.4645,680200.0
2011-03-17 12:00:00,19.99,20.02,19.98,20.01,735200.0,13.4645,13.4847,13.4577,13.4779,735200.0
2011-03-17 12:10:00,20.02,20.04,20.01,20.03,835300.0,13.4847,13.4981,13.4779,13.4914,835300.0
2011-03-17 12:20:00,20.03,20.04,20.0,20.0,2393600.0,13.4914,13.4981,13.4712,13.4712,2393600.0
2011-03-17 12:30:00,20.01,20.01,20.0,20.0,485700.0,13.4779,13.4779,13.4712,13.4712,485700.0
2011-03-17 12:40:00,20.0,20.01,19.96,19.97,844400.0,13.4712,13.4779,13.4443,13.451,844400.0
2011-03-17 12:50:00,19.98,19.98,19.96,19.98,639600.0,13.4577,13.4577,13.4443,13.4577,639600.0
2011-03-17 13:00:00,19.97,19.98,19.96,19.98,625700.0,13.451,13.4577,13.4443,13.4577,625700.0
2011-03-17 13:10:00,19.98,19.99,19.96,19.96,970000.0,13.4577,13.4645,13.4443,13.4443,970000.0
2011-03-17 13:20:00,19.97,19.97,19.82,19.83,3278100.0,13.451,13.451,13.35,13.3567,3278100.0
2011-03-17 13:30:00,19.83,19.91,19.81,19.89,1473700.0,13.3567,13.4106,13.3432,13.3971,1473700.0
2011-03-17 13:40:00,19.89,19.9,19.85,19.88,717400.0,13.3971,13.4038,13.3702,13.3904,717400.0
2011-03-17 13:50:00,19.88,19.88,19.81,19.86,1065700.0,13.3904,13.3904,13.3432,13.3769,1065700.0
2011-03-17 14:00:00,19.85,19.88,19.83,19.85,915300.0,13.3702,13.3904,13.3567,13.3702,915300.0
2011-03-17 14:10:00,19.85,19.87,19.83,19.86,1069400.0,13.3702,13.3836,13.3567,13.3769,1069400.0
2011-03-17 14:20:00,19.87,19.91,19.85,19.89,960300.0,13.3836,13.4106,13.3702,13.3971,960300.0
2011-03-17 14:30:00,19.89,19.95,19.88,19.91,925600.0,13.3971,13.4375,13.3904,13.4106,925600.0
2011-03-17 14:40:00,19.91,19.93,19.9,19.91,627300.0,13.4106,13.424,13.4038,13.4106,627300.0
2011-03-17 14:50:00,19.92,19.96,19.9,19.94,977400.0,13.4173,13.4443,13.4038,13.4308,977400.0
2011-03-17 15:00:00,19.94,19.99,19.91,19.96,2230400.0,13.4308,13.4645,13.4106,13.4443,2230400.0
2011-03-17 15:10:00,19.96,19.97,19.93,19.94,947000.0,13.4443,13.451,13.424,13.4308,947000.0
2011-03-17 15:20:00,19.94,19.94,19.87,19.89,1156500.0,13.4308,13.4308,13.3836,13.3971,1156500.0
2011-03-17 15:30:00,19.89,19.91,19.87,19.9,1425600.0,13.3971,13.4106,13.3836,13.4038,1425600.0
2011-03-17 15:40:00,19.91,19.96,19.9,19.95,1971800.0,13.4106,13.4443,13.4038,13.4375,1971800.0
2011-03-17 15:50:00,19.96,19.96,19.88,19.91,4068500.0,13.4443,13.4443,13.3904,13.4106,4068500.0
2011-03-18 09:30:00,20.02,20.13,19.95,20.09,11209300.0,13.4847,13.5588,13.4375,13.5318,11209300.0
2011-03-18 09:40:00,20.09,20.15,20.07,20.09,1985300.0,13.5318,13.5722,13.5183,13.5318,1985300.0
2011-03-18 09:50:00,20.08,20.13,20.05,20.06,1537700.0,13.5251,13.5588,13.5049,13.5116,1537700.0
2011-03-18 10:00:00,20.06,20.07,19.95,20.02,2223600.0,13.5116,13.5183,13.4375,13.4847,2223600.0
2011-03-18 10:10:00,20.02,20.02,19.93,20.0,1879100.0,13.4847,13.4847,13.424,13.4712,1879100.0
2011-03-18 10:20:00,20.0,20.0,19.93,19.95,1281100.0,13.4712,13.4712,13.424,13.4375,1281100.0
2011-03-18 10:30:00,19.95,19.99,19.93,19.98,1267300.0,13.4375,13.4645,13.424,13.4577,1267300.0
2011-03-18 10:40:00,19.98,20.02,19.98,20.0,1047700.0,13.4577,13.4847,13.4577,13.4712,1047700.0
2011-03-18 10:50:00,19.99,20.0,19.93,19.96,1030300.0,13.4645,13.4712,13.424,13.4443,1030300.0
2011-03-18 11:00:00,19.96,20.01,19.96,20.0,819700.0,13.4443,13.4779,13.4443,13.4712,819700.0
2011-03-18 11:10:00,19.99,20.0,19.98,20.0,626700.0,13.4645,13.4712,13.4577,13.4712,626700.0
2011-03-18 11:20:00,19.99,20.0,19.95,19.96,817000.0,13.4645,13.4712,13.4375,13.4443,817000.0
2011-03-18 11:30:00,19.95,20.01,19.95,20.0,1435600.0,13.4375,13.4779,13.4375,13.4712,1435600.0
2011-03-18 11:40:00,19.99,20.01,19.94,19.96,974500.0,13.4645,13.4779,13.4308,13.4443,974500.0
2011-03-18 11:50:00,19.96,19.97,19.94,19.96,834300.0,13.4443,13.451,13.4308,13.4443,834300.0
2011-03-18 12:00:00,19.95,19.98,19.95,19.97,700700.0,13.4375,13.4577,13.4375,13.451,700700.0
2011-03-18 12:10:00,19.98,19.98,19.95,19.97,791200.0,13.4577,13.4577,13.4375,13.451,791200.0
2011-03-18 12:20:00,19.96,20.02,19.96,20.0,677100.0,13.4443,13.4847,13.4443,13.4712,677100.0
2011-03-18 12:30:00,20.0,20.01,19.98,20.01,974600.0,13.4712,13.4779,13.4577,13.4779,974600.0
2011-03-18 12:40:00,20.01,20.01,19.98,20.01,688800.0,13.4779,13.4779,13.4577,13.4779,688800.0
2011-03-18 12:50:00,20.01,20.01,19.98,19.99,617600.0,13.4779,13.4779,13.4577,13.4645,617600.0
2011-03-18 13:00:00,20.0,20.02,19.99,20.0,1088700.0,13.4712,13.4847,13.4645,13.4712,1088700.0
2011-03-18 13:10:00,20.0,20.01,19.99,20.01,517500.0,13.4712,13.4779,13.4645,13.4779,517500.0
2011-03-18 13:20:00,20.0,20.01,19.98,20.0,940200.0,13.4712,13.4779,13.4577,13.4712,940200.0
2011-03-18 13:30:00,20.0,20.02,19.98,20.02,977000.0,13.4712,13.4847,13.4577,13.4847,977000.0
2011-03-18 13:40:00,20.02,20.02,19.99,20.0,861800.0,13.4847,13.4847,13.4645,13.4712,861800.0
2011-03-18 13:50:00,20.0,20.0,19.99,20.0,462700.0,13.4712,13.4712,13.4645,13.4712,462700.0
2011-03-18 14:00:00,20.0,20.0,19.99,20.0,348400.0,13.4712,13.4712,13.4645,13.4712,348400.0
2011-03-18 14:10:00,20.0,20.0,19.91,19.91,1781700.0,13.4712,13.4712,13.4106,13.4106,1781700.0
2011-03-18 14:20:00,19.92,19.95,19.91,19.94,645200.0,13.4173,13.4375,13.4106,13.4308,645200.0
2011-03-18 14:30:00,19.94,19.98,19.93,19.98,709500.0,13.4308,13.4577,13.424,13.4577,709500.0
2011-03-18 14:40:00,19.98,19.99,19.96,19.96,875000.0,13.4577,13.4645,13.4443,13.4443,875000.0
2011-03-18 14:50:00,19.96,19.99,19.93,19.94,834900.0,13.4443,13.4645,13.424,13.4308,834900.0
2011-03-18 15:00:00,19.94,19.95,19.93,19.93,582400.0,13.4308,13.4375,13.424,13.424,582400.0
2011-03-18 15:10:00,19.94,19.94,19.9,19.91,1115300.0,13.4308,13.4308,13.4038,13.4106,1115300.0
2011-03-18 15:20:00,19.91,19.93,19.9,19.91,1288200.0,13.4106,13.424,13.4038,13.4106,1288200.0
2011-03-18 15:30:00,19.92,19.97,19.91,19.96,2610000.0,13.4173,13.451,13.4106,13.4443,2610000.0
2011-03-18 15:40:00,19.96,19.98,19.9,19.9,4046500.0,13.4443,13.4577,13.4038,13.4038,4046500.0
2011-03-18 15:50:00,19.9,19.93,19.88,19.92,5959800.0,13.4038,13.424,13.3904,13.4173,5959800.0
2011-03-21 09:30:00,19.88,20.13,19.87,20.12,3748500.0,13.3904,13.5588,13.3836,13.552,3748500.0
2011-03-21 09:40:00,20.12,20.22,20.11,20.21,2586800.0,13.552,13.6194,13.5453,13.6126,2586800.0
2011-03-21 09:50:00,20.21,20.23,20.19,20.21,1699300.0,13.6126,13.6261,13.5992,13.6126,1699300.0
2011-03-21 10:00:00,20.21,20.34,20.2,20.3,1755100.0,13.6126,13.7002,13.6059,13.6733,1755100.0
2011-03-21 10:10:00,20.3,20.34,20.29,20.31,1108300.0,13.6733,13.7002,13.6665,13.68,1108300.0
2011-03-21 10:20:00,20.31,20.35,20.29,20.34,1005500.0,13.68,13.7069,13.6665,13.7002,1005500.0
2011-03-21 10:30:00,20.34,20.36,20.33,20.33,1302100.0,13.7002,13.7137,13.6935,13.6935,1302100.0
2011-03-21 10:40:00,20.34,20.35,20.28,20.3,1321800.0,13.7002,13.7069,13.6598,13.6733,1321800.0
2011-03-21 10:50:00,20.31,20.34,20.3,20.34,778800.0,13.68,13.7002,13.6733,13.7002,778800.0
2011-03-21 11:00:00,20.34,20.38,20.33,20.36,1118600.0,13.7002,13.7271,13.6935,13.7137,1118600.0
2011-03-21 11:10:00,20.37,20.39,20.34,20.38,1062500.0,13.7204,13.7339,13.7002,13.7271,1062500.0
2011-03-21 11:20:00,20.38,20.38,20.35,20.38,590200.0,13.7271,13.7271,13.7069,13.7271,590200.0
2011-03-21 11:30:00,20.38,20.38,20.33,20.33,948800.0,13.7271,13.7271,13.6935,13.6935,948800.0
2011-03-21 11:40:00,20.33,20.34,20.31,20.33,719900.0,13.6935,13.7002,13.68,13.6935,719900.0
2011-03-21 11:50:00,20.34,20.36,20.33,20.34,871300.0,13.7002,13.7137,13.6935,13.7002,871300.0
2011-03-21 12:00:00,20.34,20.37,20.34,20.36,557600.0,13.7002,13.7204,13.7002,13.7137,557600.0
2011-03-21 12:10:00,20.36,20.38,20.35,20.38,408000.0,13.7137,13.7271,13.7069,13.7271,408000.0
2011-03-21 12:20:00,20.38,20.38,20.36,20.38,508000.0,13.7271,13.7271,13.7137,13.7271,508000.0
2011-03-21 12:30:00,20.37,20.38,20.36,20.37,533000.0,13.7204,13.7271,13.7137,13.7204,533000.0
2011-03-21 12:40:00,20.38,20.38,20.31,20.32,975800.0,13.7271,13.7271,13.68,13.6867,975800.0
2011-03-21 12:50:00,20.32,20.34,20.31,20.32,442200.0,13.6867,13.7002,13.68,13.6867,442200.0
2011-03-21 13:00:00,20.33,20.33,20.3,20.3,499900.0,13.6935,13.6935,13.6733,13.6733,499900.0
2011-03-21 13:10:00,20.3,20.32,20.27,20.28,828900.0,13.6733,13.6867,13.6531,13.6598,828900.0
2011-03-21 13:20:00,20.27,20.27,20.16,20.2,1812600.0,13.6531,13.6531,13.579,13.6059,1812600.0
2011-03-21 13:30:00,20.2,20.24,20.18,20.24,1052900.0,13.6059,13.6329,13.5924,13.6329,1052900.0
2011-03-21 13:40:00,20.24,20.28,20.22,20.27,676600.0,13.6329,13.6598,13.6194,13.6531,676600.0
2011-03-21 13:50:00,20.27,20.32,20.26,20.32,375100.0,13.6531,13.6867,13.6463,13.6867,375100.0
2011-03-21 14:00:00,20.31,20.33,20.3,20.3,556200.0,13.68,13.6935,13.6733,13.6733,556200.0
2011-03-21 14:10:00,20.3,20.33,20.3,20.32,554000.0,13.6733,13.6935,13.6733,13.6867,554000.0
2011-03-21 14:20:00,20.33,20.34,20.26,20.28,927400.0,13.6935,13.7002,13.6463,13.6598,927400.0
2011-03-21 14:30:00,20.28,20.31,20.28,20.31,671400.0,13.6598,13.68,13.6598,13.68,671400.0
2011-03-21 14:40:00,20.3,20.31,20.26,20.26,699100.0,13.6733,13.68,13.6463,13.6463,699100.0
2011-03-21 14:50:00,20.27,20.27,20.23,20.24,518100.0,13.6531,13.6531,13.6261,13.6329,518100.0
2011-03-21 15:00:00,20.25,20.28,20.23,20.28,796400.0,13.6396,13.6598,13.6261,13.6598,796400.0
2011-03-21 15:10:00,20.27,20.28,20.23,20.25,627000.0,13.6531,13.6598,13.6261,13.6396,627000.0
2011-03-21 15:20:00,20.26,20.26,20.18,20.21,1053600.0,13.6463,13.6463,13.5924,13.6126,1053600.0
2011-03-21 15:30:00,20.21,20.26,20.21,20.26,975700.0,13.6126,13.6463,13.6126,13.6463,975700.0
2011-03-21 15:40:00,20.26,20.26,20.21,20.23,1392900.0,13.6463,13.6463,13.6126,13.6261,1392900.0
2011-03-21 15:50:00,20.23,20.24,20.19,20.19,2584400.0,13.6261,13.6329,13.5992,13.5992,2584400.0
2011-03-22 09:30:00,20.18,20.2,20.13,20.13,2208600.0,13.5924,13.6059,13.5588,13.5588,2208600.0
2011-03-22 09:40:00,20.13,20.15,20.05,20.06,2300300.0,13.5588,13.5722,13.5049,13.5116,2300300.0
2011-03-22 09:50:00,20.06,20.1,20.03,20.04,1707300.0,13.5116,13.5386,13.4914,13.4981,1707300.0
2011-03-22 10:00:00,20.04,20.14,20.03,20.13,1369400.0,13.4981,13.5655,13.4914,13.5588,1369400.0
2011-03-22 10:10:00,20.14,20.14,20.08,20.14,1349000.0,13.5655,13.5655,13.5251,13.5655,1349000.0
2011-03-22 10:20:00,20.13,20.21,20.11,20.21,1484500.0,13.5588,13.6126,13.5453,13.6126,1484500.0
2011-03-22 10:30:00,20.2,20.21,20.16,20.18,1060200.0,13.6059,13.6126,13.579,13.5924,1060200.0
2011-03-22 10:40:00,20.18,20.2,20.13,20.14,1251900.0,13.5924,13.6059,13.5588,13.5655,1251900.0
2011-03-22 10:50:00,20.14,20.14,20.05,20.05,1256400.0,13.5655,13.5655,13.5049,13.5049,1256400.0
2011-03-22 11:00:00,20.05,20.07,20.03,20.03,2075000.0,13.5049,13.5183,13.4914,13.4914,2075000.0
2011-03-22 11:10:00,20.04,20.04,19.98,20.02,3026700.0,13.4981,13.4981,13.4577,13.4847,3026700.0
2011-03-22 11:20:00,20.02,20.04,20.0,20.04,2043000.0,13.4847,13.4981,13.4712,13.4981,2043000.0
2011-03-22 11:30:00,20.04,20.07,20.03,20.07,913900.0,13.4981,13.5183,13.4914,13.5183,913900.0
2011-03-22 11:40:00,20.07,20.07,20.05,20.07,740000.0,13.5183,13.5183,13.5049,13.5183,740000.0
2011-03-22 11:50:00,20.07,20.08,20.06,20.07,674800.0,13.5183,13.5251,13.5116,13.5183,674800.0
2011-03-22 12:00:00,20.08,20.09,20.07,20.07,832100.0,13.5251,13.5318,13.5183,13.5183,832100.0
2011-03-22 12:10:00,20.08,20.09,20.07,20.08,905300.0,13.5251,13.5318,13.5183,13.5251,905300.0
2011-03-22 12:20:00,20.09,20.1,20.07,20.07,648900.0,13.5318,13.5386,13.5183,13.5183,648900.0
2011-03-22 12:30:00,20.07,20.09,20.07,20.08,429500.0,13.5183,13.5318,13.5183,13.5251,429500.0
2011-03-22 12:40:00,20.07,20.1,20.07,20.1,408600.0,13.5183,13.5386,13.5183,13.5386,408600.0
2011-03-22 12:50:00,20.1,20.1,20.09,20.1,299800.0,13.5386,13.5386,13.5318,13.5386,299800.0
2011-03-22 13:00:00,20.1,20.1,20.07,20.07,498700.0,13.5386,13.5386,13.5183,13.5183,498700.0
2011-03-22 13:10:00,20.07,20.1,20.07,20.09,457700.0,13.5183,13.5386,13.5183,13.5318,457700.0
2011-03-22 13:20:00,20.09,20.1,20.06,20.07,1051100.0,13.5318,13.5386,13.5116,13.5183,1051100.0
2011-03-22 13:30:00,20.06,20.1,20.06,20.07,792700.0,13.5116,13.5386,13.5116,13.5183,792700.0
2011-03-22 13:40:00,20.07,20.11,20.06,20.11,678000.0,13.5183,13.5453,13.5116,13.5453,678000.0
2011-03-22 13:50:00,20.11,20.15,20.1,20.14,757900.0,13.5453,13.5722,13.5386,13.5655,757900.0
2011-03-22 14:00:00,20.14,20.14,20.07,20.08,816400.0,13.5655,13.5655,13.5183,13.5251,816400.0
2011-03-22 14:10:00,20.08,20.1,20.07,20.07,664300.0,13.5251,13.5386,13.5183,13.5183,664300.0
2011-03-22 14:20:00,20.07,20.1,20.07,20.1,652300.0,13.5183,13.5386,13.5183,13.5386,652300.0
2011-03-22 14:30:00,20.09,20.11,20.08,20.09,688700.0,13.5318,13.5453,13.5251,13.5318,688700.0
2011-03-22 14:40:00,20.09,20.11,20.08,20.09,424100.0,13.5318,13.5453,13.5251,13.5318,424100.0
2011-03-22 14:50:00,20.08,20.11,20.08,20.1,487100.0,13.5251,13.5453,13.5251,13.5386,487100.0
2011-03-22 15:00:00,20.11,20.13,20.09,20.13,605400.0,13.5453,13.5588,13.5318,13.5588,605400.0
2011-03-22 15:10:00,20.13,20.14,20.12,20.12,615800.0,13.5588,13.5655,13.552,13.552,615800.0
2011-03-22 15:20:00,20.13,20.15,20.12,20.15,819300.0,13.5588,13.5722,13.552,13.5722,819300.0
2011-03-22 15:30:00,20.15,20.16,20.14,20.15,520600.0,13.5722,13.579,13.5655,13.5722,520600.0
2011-03-22 15:40:00,20.15,20.17,20.12,20.13,1558200.0,13.5722,13.5857,13.552,13.5588,1558200.0
2011-03-22 15:50:00,20.13,20.17,20.12,20.15,3004500.0,13.5588,13.5857,13.552,13.5722,3004500.0
2011-03-23 09:30:00,20.09,20.2,20.07,20.11,2001600.0,13.5318,13.6059,13.5183,13.5453,2001600.0
2011-03-23 09:40:00,20.11,20.15,20.03,20.11,1624700.0,13.5453,13.5722,13.4914,13.5453,1624700.0
2011-03-23 09:50:00,20.11,20.23,20.11,20.17,1214100.0,13.5453,13.6261,13.5453,13.5857,1214100.0
2011-03-23 10:00:00,20.18,20.18,20.1,20.13,1259000.0,13.5924,13.5924,13.5386,13.5588,1259000.0
2011-03-23 10:10:00,20.13,20.13,20.01,20.07,2013100.0,13.5588,13.5588,13.4779,13.5183,2013100.0
2011-03-23 10:20:00,20.08,20.14,20.07,20.14,747200.0,13.5251,13.5655,13.5183,13.5655,747200.0
2011-03-23 10:30:00,20.14,20.16,20.1,20.12,1179400.0,13.5655,13.579,13.5386,13.552,1179400.0
2011-03-23 10:40:00,20.13,20.14,20.09,20.13,666700.0,13.5588,13.5655,13.5318,13.5588,666700.0
2011-03-23 10:50:00,20.12,20.15,20.11,20.14,691700.0,13.552,13.5722,13.5453,13.5655,691700.0
2011-03-23 11:00:00,20.14,20.16,20.09,20.13,1224300.0,13.5655,13.579,13.5318,13.5588,1224300.0
2011-03-23 11:10:00,20.13,20.14,20.09,20.1,879500.0,13.5588,13.5655,13.5318,13.5386,879500.0
2011-03-23 11:20:00,20.1,20.12,20.09,20.12,580600.0,13.5386,13.552,13.5318,13.552,580600.0
2011-03-23 11:30:00,20.12,20.16,20.11,20.16,1057200.0,13.552,13.579,13.5453,13.579,1057200.0
2011-03-23 11:40:00,20.16,20.16,20.11,20.12,856000.0,13.579,13.579,13.5453,13.552,856000.0
2011-03-23 11:50:00,20.12,20.12,20.08,20.11,629100.0,13.552,13.552,13.5251,13.5453,629100.0
2011-03-23 12:00:00,20.1,20.13,20.1,20.11,586200.0,13.5386,13.5588,13.5386,13.5453,586200.0
2011-03-23 12:10:00,20.1,20.12,20.1,20.11,417900.0,13.5386,13.552,13.5386,13.5453,417900.0
2011-03-23 12:20:00,20.11,20.23,20.11,20.22,1021100.0,13.5453,13.6261,13.5453,13.6194,1021100.0
2011-03-23 12:30:00,20.21,20.22,20.15,20.15,1268000.0,13.6126,13.6194,13.5722,13.5722,1268000.0
2011-03-23 12:40:00,20.15,20.17,20.13,20.14,700900.0,13.5722,13.5857,13.5588,13.5655,700900.0
2011-03-23 12:50:00,20.14,20.16,20.13,20.16,313800.0,13.5655,13.579,13.5588,13.579,313800.0
2011-03-23 13:00:00,20.16,20.17,20.15,20.16,409500.0,13.579,13.5857,13.5722,13.579,409500.0
2011-03-23 13:10:00,20.17,20.2,20.15,20.18,535300.0,13.5857,13.6059,13.5722,13.5924,535300.0
2011-03-23 13:20:00,20.18,20.19,20.16,20.17,371600.0,13.5924,13.5992,13.579,13.5857,371600.0
2011-03-23 13:30:00,20.18,20.22,20.17,20.22,438300.0,13.5924,13.6194,13.5857,13.6194,438300.0
2011-03-23 13:40:00,20.21,20.23,20.21,20.23,485500.0,13.6126,13.6261,13.6126,13.6261,485500.0
2011-03-23 13:50:00,20.23,20.25,20.22,20.24,533200.0,13.6261,13.6396,13.6194,13.6329,533200.0
2011-03-23 14:00:00,20.23,20.24,20.19,20.21,651900.0,13.6261,13.6329,13.5992,13.6126,651900.0
2011-03-23 14:10:00,20.21,20.23,20.2,20.22,587600.0,13.6126,13.6261,13.6059,13.6194,587600.0
2011-03-23 14:20:00,20.21,20.23,20.16,20.18,1617600.0,13.6126,13.6261,13.579,13.5924,1617600.0
2011-03-23 14:30:00,20.17,20.2,20.17,20.2,397600.0,13.5857,13.6059,13.5857,13.6059,397600.0
2011-03-23 14:40:00,20.2,20.2,20.18,20.19,586900.0,13.6059,13.6059,13.5924,13.5992,586900.0
2011-03-23 14:50:00,20.2,20.28,20.2,20.27,1281800.0,13.6059,13.6598,13.6059,13.6531,1281800.0
2011-03-23 15:00:00,20.27,20.29,20.24,20.24,984400.0,13.6531,13.6665,13.6329,13.6329,984400.0
2011-03-23 15:10:00,20.25,20.33,20.24,20.31,906100.0,13.6396,13.6935,13.6329,13.68,906100.0
2011-03-23 15:20:00,20.32,20.36,20.3,20.36,1240700.0,13.6867,13.7137,13.6733,13.7137,1240700.0
2011-03-23 15:30:00,20.36,20.36,20.3,20.33,1391900.0,13.7137,13.7137,13.6733,13.6935,1391900.0
2011-03-23 15:40:00,20.32,20.33,20.3,20.31,476600.0,13.6867,13.6935,13.6733,13.68,476600.0
2011-03-23 15:50:00,20.3,20.34,20.28,20.28,2192100.0,13.6733,13.7002,13.6598,13.6598,2192100.0
2011-03-24 09:30:00,20.5,20.53,20.35,20.36,2437800.0,13.808,13.8282,13.7069,13.7137,2437800.0
2011-03-24 09:40:00,20.37,20.41,20.33,20.38,1909400.0,13.7204,13.7474,13.6935,13.7271,1909400.0
2011-03-24 09:50:00,20.38,20.38,20.28,20.33,1884100.0,13.7271,13.7271,13.6598,13.6935,1884100.0
2011-03-24 10:00:00,20.33,20.43,20.33,20.36,1862000.0,13.6935,13.7608,13.6935,13.7137,1862000.0
2011-03-24 10:10:00,20.36,20.42,20.31,20.42,1039400.0,13.7137,13.7541,13.68,13.7541,1039400.0
2011-03-24 10:20:00,20.42,20.44,20.39,20.41,1822000.0,13.7541,13.7676,13.7339,13.7474,1822000.0
2011-03-24 10:30:00,20.41,20.44,20.41,20.43,1131000.0,13.7474,13.7676,13.7474,13.7608,1131000.0
2011-03-24 10:40:00,20.43,20.43,20.4,20.4,942600.0,13.7608,13.7608,13.7406,13.7406,942600.0
2011-03-24 10:50:00,20.4,20.45,20.4,20.45,1850100.0,13.7406,13.7743,13.7406,13.7743,1850100.0
2011-03-24 11:00:00,20.45,20.46,20.43,20.43,1848600.0,13.7743,13.781,13.7608,13.7608,1848600.0
2011-03-24 11:10:00,20.44,20.44,20.43,20.44,870400.0,13.7676,13.7676,13.7608,13.7676,870400.0
2011-03-24 11:20:00,20.44,20.45,20.42,20.43,1215700.0,13.7676,13.7743,13.7541,13.7608,1215700.0
2011-03-24 11:30:00,20.43,20.46,20.4,20.44,1742100.0,13.7608,13.781,13.7406,13.7676,1742100.0
2011-03-24 11:40:00,20.44,20.47,20.43,20.44,787800.0,13.7676,13.7878,13.7608,13.7676,787800.0
2011-03-24 11:50:00,20.43,20.45,20.41,20.44,952600.0,13.7608,13.7743,13.7474,13.7676,952600.0
2011-03-24 12:00:00,20.45,20.46,20.43,20.46,537500.0,13.7743,13.781,13.7608,13.781,537500.0
2011-03-24 12:10:00,20.46,20.49,20.45,20.48,878900.0,13.781,13.8012,13.7743,13.7945,878900.0
2011-03-24 12:20:00,20.48,20.48,20.42,20.43,1087200.0,13.7945,13.7945,13.7541,13.7608,1087200.0
2011-03-24 12:30:00,20.43,20.43,20.38,20.39,1406900.0,13.7608,13.7608,13.7271,13.7339,1406900.0
2011-03-24 12:40:00,20.4,20.4,20.34,20.36,1515700.0,13.7406,13.7406,13.7002,13.7137,1515700.0
2011-03-24 12:50:00,20.37,20.37,20.32,20.33,1023300.0,13.7204,13.7204,13.6867,13.6935,1023300.0
2011-03-24 13:00:00,20.34,20.35,20.32,20.35,586000.0,13.7002,13.7069,13.6867,13.7069,586000.0
2011-03-24 13:10:00,20.35,20.37,20.34,20.37,645800.0,13.7069,13.7204,13.7002,13.7204,645800.0
2011-03-24 13:20:00,20.37,20.38,20.36,20.38,567500.0,13.7204,13.7271,13.7137,13.7271,567500.0
2011-03-24 13:30:00,20.38,20.39,20.37,20.38,451800.0,13.7271,13.7339,13.7204,13.7271,451800.0
2011-03-24 13:40:00,20.39,20.39,20.35,20.36,645800.0,13.7339,13.7339,13.7069,13.7137,645800.0
2011-03-24 13:50:00,20.37,20.4,20.36,20.39,542300.0,13.7204,13.7406,13.7137,13.7339,542300.0
2011-03-24 14:00:00,20.39,20.41,20.39,20.39,585600.0,13.7339,13.7474,13.7339,13.7339,585600.0
2011-03-24 14:10:00,20.39,20.42,20.39,20.41,445100.0,13.7339,13.7541,13.7339,13.7474,445100.0
2011-03-24 14:20:00,20.42,20.42,20.4,20.4,408300.0,13.7541,13.7541,13.7406,13.7406,408300.0
2011-03-24 14:30:00,20.4,20.41,20.39,20.39,892500.0,13.7406,13.7474,13.7339,13.7339,892500.0
2011-03-24 14:40:00,20.39,20.42,20.39,20.4,718600.0,13.7339,13.7541,13.7339,13.7406,718600.0
2011-03-24 14:50:00,20.4,20.42,20.38,20.39,1332800.0,13.7406,13.7541,13.7271,13.7339,1332800.0
2011-03-24 15:00:00,20.39,20.4,20.37,20.38,879600.0,13.7339,13.7406,13.7204,13.7271,879600.0
2011-03-24 15:10:00,20.38,20.44,20.38,20.44,1008000.0,13.7271,13.7676,13.7271,13.7676,1008000.0
2011-03-24 15:20:00,20.44,20.5,20.43,20.45,1727100.0,13.7676,13.808,13.7608,13.7743,1727100.0
2011-03-24 15:30:00,20.45,20.45,20.41,20.41,1097300.0,13.7743,13.7743,13.7474,13.7474,1097300.0
2011-03-24 15:40:00,20.42,20.44,20.38,20.39,1859400.0,13.7541,13.7676,13.7271,13.7339,1859400.0
2011-03-24 15:50:00,20.39,20.41,20.34,20.37,3473900.0,13.7339,13.7474,13.7002,13.7204,3473900.0
2011-03-25 09:30:00,20.3,20.34,20.21,20.28,2665400.0,13.6733,13.7002,13.6126,13.6598,2665400.0
2011-03-25 09:40:00,20.28,20.38,20.25,20.38,1941100.0,13.6598,13.7271,13.6396,13.7271,1941100.0
2011-03-25 09:50:00,20.38,20.47,20.37,20.4,1648000.0,13.7271,13.7878,13.7204,13.7406,1648000.0
2011-03-25 10:00:00,20.41,20.44,20.37,20.37,1205100.0,13.7474,13.7676,13.7204,13.7204,1205100.0
2011-03-25 10:10:00,20.37,20.38,20.32,20.32,1208600.0,13.7204,13.7271,13.6867,13.6867,1208600.0
2011-03-25 10:20:00,20.33,20.4,20.32,20.36,1822400.0,13.6935,13.7406,13.6867,13.7137,1822400.0
2011-03-25 10:30:00,20.36,20.43,20.35,20.41,1175400.0,13.7137,13.7608,13.7069,13.7474,1175400.0
2011-03-25 10:40:00,20.41,20.49,20.4,20.48,801400.0,13.7474,13.8012,13.7406,13.7945,801400.0
2011-03-25 10:50:00,20.48,20.55,20.48,20.54,1387600.0,13.7945,13.8417,13.7945,13.8349,1387600.0
2011-03-25 11:00:00,20.55,20.57,20.53,20.56,1411300.0,13.8417,13.8551,13.8282,13.8484,1411300.0
2011-03-25 11:10:00,20.55,20.56,20.52,20.54,773400.0,13.8417,13.8484,13.8214,13.8349,773400.0
2011-03-25 11:20:00,20.54,20.54,20.48,20.53,962300.0,13.8349,13.8349,13.7945,13.8282,962300.0
2011-03-25 11:30:00,20.53,20.59,20.52,20.57,547800.0,13.8282,13.8686,13.8214,13.8551,547800.0
2011-03-25 11:40:00,20.57,20.6,20.56,20.59,814400.0,13.8551,13.8753,13.8484,13.8686,814400.0
2011-03-25 11:50:00,20.59,20.6,20.52,20.53,900900.0,13.8686,13.8753,13.8214,13.8282,900900.0
2011-03-25 12:00:00,20.54,20.54,20.47,20.48,806500.0,13.8349,13.8349,13.7878,13.7945,806500.0
2011-03-25 12:10:00,20.48,20.53,20.47,20.53,741600.0,13.7945,13.8282,13.7878,13.8282,741600.0
2011-03-25 12:20:00,20.53,20.53,20.49,20.5,858700.0,13.8282,13.8282,13.8012,13.808,858700.0
2011-03-25 12:30:00,20.51,20.51,20.47,20.49,644600.0,13.8147,13.8147,13.7878,13.8012,644600.0
2011-03-25 12:40:00,20.49,20.56,20.49,20.56,732700.0,13.8012,13.8484,13.8012,13.8484,732700.0
2011-03-25 12:50:00,20.55,20.57,20.54,20.54,2344700.0,13.8417,13.8551,13.8349,13.8349,2344700.0
2011-03-25 13:00:00,20.53,20.57,20.49,20.55,1794700.0,13.8282,13.8551,13.8012,13.8417,1794700.0
2011-03-25 13:10:00,20.56,20.56,20.52,20.53,1003500.0,13.8484,13.8484,13.8214,13.8282,1003500.0
2011-03-25 13:20:00,20.52,20.53,20.51,20.52,578100.0,13.8214,13.8282,13.8147,13.8214,578100.0
2011-03-25 13:30:00,20.52,20.53,20.49,20.52,586200.0,13.8214,13.8282,13.8012,13.8214,586200.0
2011-03-25 13:40:00,20.51,20.52,20.44,20.44,1210400.0,13.8147,13.8214,13.7676,13.7676,1210400.0
2011-03-25 13:50:00,20.45,20.45,20.38,20.39,1068700.0,13.7743,13.7743,13.7271,13.7339,1068700.0
2011-03-25 14:00:00,20.4,20.43,20.39,20.41,1174600.0,13.7406,13.7608,13.7339,13.7474,1174600.0
2011-03-25 14:10:00,20.42,20.44,20.35,20.37,2000900.0,13.7541,13.7676,13.7069,13.7204,2000900.0
2011-03-25 14:20:00,20.36,20.37,20.33,20.33,1067000.0,13.7137,13.7204,13.6935,13.6935,1067000.0
2011-03-25 14:30:00,20.34,20.34,20.27,20.29,2832800.0,13.7002,13.7002,13.6531,13.6665,2832800.0
2011-03-25 14:40:00,20.29,20.36,20.27,20.33,1086200.0,13.6665,13.7137,13.6531,13.6935,1086200.0
2011-03-25 14:50:00,20.34,20.38,20.33,20.38,669200.0,13.7002,13.7271,13.6935,13.7271,669200.0
2011-03-25 15:00:00,20.38,20.4,20.35,20.37,839100.0,13.7271,13.7406,13.7069,13.7204,839100.0
2011-03-25 15:10:00,20.37,20.41,20.36,20.41,861700.0,13.7204,13.7474,13.7137,13.7474,861700.0
2011-03-25 15:20:00,20.41,20.43,20.33,20.36,2233900.0,13.7474,13.7608,13.6935,13.7137,2233900.0
2011-03-25 15:30:00,20.36,20.39,20.35,20.39,1041400.0,13.7137,13.7339,13.7069,13.7339,1041400.0
2011-03-25 15:40:00,20.39,20.43,20.38,20.4,1373600.0,13.7339,13.7608,13.7271,13.7406,1373600.0
2011-03-25 15:50:00,20.41,20.41,20.35,20.38,2825100.0,13.7474,13.7474,13.7069,13.7271,2825100.0
2011-03-28 09:30:00,20.44,20.54,20.4,20.51,2059900.0,13.7676,13.8349,13.7406,13.8147,2059900.0
2011-03-28 09:40:00,20.52,20.57,20.49,20.52,1773100.0,13.8214,13.8551,13.8012,13.8214,1773100.0
2011-03-28 09:50:00,20.52,20.59,20.52,20.56,1068900.0,13.8214,13.8686,13.8214,13.8484,1068900.0
2011-03-28 10:00:00,20.55,20.57,20.51,20.57,846200.0,13.8417,13.8551,13.8147,13.8551,846200.0
2011-03-28 10:10:00,20.57,20.59,20.53,20.58,1188400.0,13.8551,13.8686,13.8282,13.8619,1188400.0
2011-03-28 10:20:00,20.59,20.62,20.58,20.62,881200.0,13.8686,13.8888,13.8619,13.8888,881200.0
2011-03-28 10:30:00,20.62,20.65,20.6,20.65,774900.0,13.8888,13.909,13.8753,13.909,774900.0
2011-03-28 10:40:00,20.64,20.66,20.63,20.65,830400.0,13.9023,13.9157,13.8955,13.909,830400.0
2011-03-28 10:50:00,20.64,20.65,20.58,20.59,931600.0,13.9023,13.909,13.8619,13.8686,931600.0
2011-03-28 11:00:00,20.59,20.59,20.55,20.58,800400.0,13.8686,13.8686,13.8417,13.8619,800400.0
2011-03-28 11:10:00,20.58,20.61,20.57,20.57,481200.0,13.8619,13.8821,13.8551,13.8551,481200.0
2011-03-28 11:20:00,20.58,20.59,20.57,20.59,434200.0,13.8619,13.8686,13.8551,13.8686,434200.0
2011-03-28 11:30:00,20.59,20.6,20.55,20.57,792100.0,13.8686,13.8753,13.8417,13.8551,792100.0
2011-03-28 11:40:00,20.56,20.59,20.55,20.57,539500.0,13.8484,13.8686,13.8417,13.8551,539500.0
2011-03-28 11:50:00,20.57,20.59,20.54,20.55,698500.0,13.8551,13.8686,13.8349,13.8417,698500.0
2011-03-28 12:00:00,20.55,20.55,20.52,20.55,810800.0,13.8417,13.8417,13.8214,13.8417,810800.0
2011-03-28 12:10:00,20.55,20.55,20.52,20.55,531000.0,13.8417,13.8417,13.8214,13.8417,531000.0
2011-03-28 12:20:00,20.55,20.55,20.51,20.51,775600.0,13.8417,13.8417,13.8147,13.8147,775600.0
2011-03-28 12:30:00,20.51,20.52,20.5,20.51,400600.0,13.8147,13.8214,13.808,13.8147,400600.0
2011-03-28 12:40:00,20.52,20.52,20.5,20.51,611000.0,13.8214,13.8214,13.808,13.8147,611000.0
2011-03-28 12:50:00,20.5,20.51,20.48,20.48,777500.0,13.808,13.8147,13.7945,13.7945,777500.0
2011-03-28 13:00:00,20.48,20.49,20.48,20.49,289300.0,13.7945,13.8012,13.7945,13.8012,289300.0
2011-03-28 13:10:00,20.48,20.51,20.48,20.5,1095700.0,13.7945,13.8147,13.7945,13.808,1095700.0
2011-03-28 13:20:00,20.49,20.5,20.49,20.49,364000.0,13.8012,13.808,13.8012,13.8012,364000.0
2011-03-28 13:30:00,20.49,20.51,20.49,20.51,349300.0,13.8012,13.8147,13.8012,13.8147,349300.0
2011-03-28 13:40:00,20.51,20.51,20.47,20.47,652400.0,13.8147,13.8147,13.7878,13.7878,652400.0
2011-03-28 13:50:00,20.47,20.48,20.46,20.47,357100.0,13.7878,13.7945,13.781,13.7878,357100.0
2011-03-28 14:00:00,20.46,20.47,20.45,20.45,327000.0,13.781,13.7878,13.7743,13.7743,327000.0
2011-03-28 14:10:00,20.46,20.47,20.45,20.47,621600.0,13.781,13.7878,13.7743,13.7878,621600.0
2011-03-28 14:20:00,20.46,20.48,20.46,20.47,494800.0,13.781,13.7945,13.781,13.7878,494800.0
2011-03-28 14:30:00,20.46,20.49,20.46,20.49,507700.0,13.781,13.8012,13.781,13.8012,507700.0
2011-03-28 14:40:00,20.48,20.51,20.47,20.49,857400.0,13.7945,13.8147,13.7878,13.8012,857400.0
2011-03-28 14:50:00,20.48,20.49,20.43,20.45,1387900.0,13.7945,13.8012,13.7608,13.7743,1387900.0
2011-03-28 15:00:00,20.44,20.48,20.44,20.46,939200.0,13.7676,13.7945,13.7676,13.781,939200.0
2011-03-28 15:10:00,20.46,20.47,20.45,20.46,681000.0,13.781,13.7878,13.7743,13.781,681000.0
2011-03-28 15:20:00,20.46,20.47,20.42,20.43,1253200.0,13.781,13.7878,13.7541,13.7608,1253200.0
2011-03-28 15:30:00,20.44,20.44,20.43,20.44,691400.0,13.7676,13.7676,13.7608,13.7676,691400.0
2011-03-28 15:40:00,20.43,20.44,20.36,20.37,1662700.0,13.7608,13.7676,13.7137,13.7204,1662700.0
2011-03-28 15:50:00,20.37,20.38,20.33,20.34,3698800.0,13.7204,13.7271,13.6935,13.7002,3698800.0
2011-03-29 09:30:00,20.25,20.29,20.07,20.07,5337600.0,13.6396,13.6665,13.5183,13.5183,5337600.0
2011-03-29 09:40:00,20.07,20.09,20.02,20.05,3127600.0,13.5183,13.5318,13.4847,13.5049,3127600.0
2011-03-29 09:50:00,20.05,20.05,19.98,20.01,3192000.0,13.5049,13.5049,13.4577,13.4779,3192000.0
2011-03-29 10:00:00,20.01,20.05,19.98,20.04,3218400.0,13.4779,13.5049,13.4577,13.4981,3218400.0
2011-03-29 10:10:00,20.05,20.09,20.04,20.07,1824300.0,13.5049,13.5318,13.4981,13.5183,1824300.0
2011-03-29 10:20:00,20.08,20.08,20.05,20.07,929200.0,13.5251,13.5251,13.5049,13.5183,929200.0
2011-03-29 10:30:00,20.08,20.11,20.07,20.1,1616400.0,13.5251,13.5453,13.5183,13.5386,1616400.0
2011-03-29 10:40:00,20.09,20.12,20.08,20.11,1213200.0,13.5318,13.552,13.5251,13.5453,1213200.0
2011-03-29 10:50:00,20.11,20.12,20.08,20.09,1275700.0,13.5453,13.552,13.5251,13.5318,1275700.0
2011-03-29 11:00:00,20.09,20.17,20.08,20.17,1030100.0,13.5318,13.5857,13.5251,13.5857,1030100.0
2011-03-29 11:10:00,20.17,20.2,20.16,20.17,1121300.0,13.5857,13.6059,13.579,13.5857,1121300.0
2011-03-29 11:20:00,20.17,20.21,20.16,20.2,1713900.0,13.5857,13.6126,13.579,13.6059,1713900.0
2011-03-29 11:30:00,20.2,20.22,20.19,20.19,654000.0,13.6059,13.6194,13.5992,13.5992,654000.0
2011-03-29 11:40:00,20.2,20.2,20.17,20.18,547500.0,13.6059,13.6059,13.5857,13.5924,547500.0
2011-03-29 11:50:00,20.19,20.19,20.15,20.16,1909400.0,13.5992,13.5992,13.5722,13.579,1909400.0
2011-03-29 12:00:00,20.17,20.18,20.14,20.17,917600.0,13.5857,13.5924,13.5655,13.5857,917600.0
2011-03-29 12:10:00,20.16,20.18,20.16,20.17,326200.0,13.579,13.5924,13.579,13.5857,326200.0
2011-03-29 12:20:00,20.18,20.18,20.14,20.15,644900.0,13.5924,13.5924,13.5655,13.5722,644900.0
2011-03-29 12:30:00,20.14,20.15,20.11,20.13,1078500.0,13.5655,13.5722,13.5453,13.5588,1078500.0
2011-03-29 12:40:00,20.13,20.13,20.08,20.13,1021200.0,13.5588,13.5588,13.5251,13.5588,1021200.0
2011-03-29 12:50:00,20.13,20.17,20.12,20.17,1125800.0,13.5588,13.5857,13.552,13.5857,1125800.0
2011-03-29 13:00:00,20.16,20.2,20.16,20.2,800200.0,13.579,13.6059,13.579,13.6059,800200.0
2011-03-29 13:10:00,20.2,20.24,20.19,20.23,1494700.0,13.6059,13.6329,13.5992,13.6261,1494700.0
2011-03-29 13:20:00,20.23,20.24,20.2,20.21,897900.0,13.6261,13.6329,13.6059,13.6126,897900.0
2011-03-29 13:30:00,20.2,20.24,20.19,20.21,830300.0,13.6059,13.6329,13.5992,13.6126,830300.0
2011-03-29 13:40:00,20.21,20.23,20.2,20.22,409400.0,13.6126,13.6261,13.6059,13.6194,409400.0
2011-03-29 13:50:00,20.23,20.23,20.21,20.21,309600.0,13.6261,13.6261,13.6126,13.6126,309600.0
2011-03-29 14:00:00,20.21,20.26,20.21,20.25,1605600.0,13.6126,13.6463,13.6126,13.6396,1605600.0
2011-03-29 14:10:00,20.25,20.25,20.21,20.22,1118800.0,13.6396,13.6396,13.6126,13.6194,1118800.0
2011-03-29 14:20:00,20.23,20.23,20.17,20.18,813200.0,13.6261,13.6261,13.5857,13.5924,813200.0
2011-03-29 14:30:00,20.17,20.19,20.17,20.18,696600.0,13.5857,13.5992,13.5857,13.5924,696600.0
2011-03-29 14:40:00,20.19,20.23,20.18,20.21,599600.0,13.5992,13.6261,13.5924,13.6126,599600.0
2011-03-29 14:50:00,20.21,20.22,20.16,20.17,1064500.0,13.6126,13.6194,13.579,13.5857,1064500.0
2011-03-29 15:00:00,20.17,20.18,20.15,20.16,807500.0,13.5857,13.5924,13.5722,13.579,807500.0
2011-03-29 15:10:00,20.17,20.18,20.15,20.16,959900.0,13.5857,13.5924,13.5722,13.579,959900.0
2011-03-29 15:20:00,20.16,20.18,20.15,20.17,686800.0,13.579,13.5924,13.5722,13.5857,686800.0
2011-03-29 15:30:00,20.17,20.2,20.15,20.2,1152900.0,13.5857,13.6059,13.5722,13.6059,1152900.0
2011-03-29 15:40:00,20.19,20.23,20.16,20.23,1721700.0,13.5992,13.6261,13.579,13.6261,1721700.0
2011-03-29 15:50:00,20.23,20.28,20.22,20.28,3791900.0,13.6261,13.6598,13.6194,13.6598,3791900.0
2011-03-30 09:30:00,20.39,20.45,20.32,20.41,2105000.0,13.7339,13.7743,13.6867,13.7474,2105000.0
2011-03-30 09:40:00,20.4,20.43,20.34,20.35,1171800.0,13.7406,13.7608,13.7002,13.7069,1171800.0
2011-03-30 09:50:00,20.34,20.43,20.34,20.41,1678800.0,13.7002,13.7608,13.7002,13.7474,1678800.0
2011-03-30 10:00:00,20.42,20.43,20.29,20.3,1381200.0,13.7541,13.7608,13.6665,13.6733,1381200.0
2011-03-30 10:10:00,20.29,20.31,20.25,20.31,1710400.0,13.6665,13.68,13.6396,13.68,1710400.0
2011-03-30 10:20:00,20.3,20.31,20.19,20.22,2573700.0,13.6733,13.68,13.5992,13.6194,2573700.0
2011-03-30 10:30:00,20.22,20.28,20.19,20.21,2046100.0,13.6194,13.6598,13.5992,13.6126,2046100.0
2011-03-30 10:40:00,20.21,20.21,20.17,20.2,1324300.0,13.6126,13.6126,13.5857,13.6059,1324300.0
2011-03-30 10:50:00,20.19,20.23,20.19,20.22,929500.0,13.5992,13.6261,13.5992,13.6194,929500.0
2011-03-30 11:00:00,20.22,20.23,20.2,20.22,1506500.0,13.6194,13.6261,13.6059,13.6194,1506500.0
2011-03-30 11:10:00,20.23,20.25,20.2,20.24,1361700.0,13.6261,13.6396,13.6059,13.6329,1361700.0
2011-03-30 11:20:00,20.25,20.26,20.21,20.25,1791100.0,13.6396,13.6463,13.6126,13.6396,1791100.0
2011-03-30 11:30:00,20.25,20.26,20.19,20.2,1317700.0,13.6396,13.6463,13.5992,13.6059,1317700.0
2011-03-30 11:40:00,20.2,20.23,20.19,20.22,876000.0,13.6059,13.6261,13.5992,13.6194,876000.0
2011-03-30 11:50:00,20.22,20.23,20.21,20.22,431900.0,13.6194,13.6261,13.6126,13.6194,431900.0
2011-03-30 12:00:00,20.22,20.25,20.22,20.22,844200.0,13.6194,13.6396,13.6194,13.6194,844200.0
2011-03-30 12:10:00,20.22,20.28,20.21,20.25,1093700.0,13.6194,13.6598,13.6126,13.6396,1093700.0
2011-03-30 12:20:00,20.26,20.32,20.25,20.3,1546800.0,13.6463,13.6867,13.6396,13.6733,1546800.0
2011-03-30 12:30:00,20.3,20.32,20.29,20.3,651100.0,13.6733,13.6867,13.6665,13.6733,651100.0
2011-03-30 12:40:00,20.3,20.31,20.28,20.28,777500.0,13.6733,13.68,13.6598,13.6598,777500.0
2011-03-30 12:50:00,20.29,20.33,20.29,20.31,536400.0,13.6665,13.6935,13.6665,13.68,536400.0
2011-03-30 13:00:00,20.31,20.36,20.31,20.36,683500.0,13.68,13.7137,13.68,13.7137,683500.0
2011-03-30 13:10:00,20.36,20.37,20.34,20.36,491600.0,13.7137,13.7204,13.7002,13.7137,491600.0
2011-03-30 13:20:00,20.36,20.36,20.31,20.31,970900.0,13.7137,13.7137,13.68,13.68,970900.0
2011-03-30 13:30:00,20.32,20.37,20.3,20.35,1565700.0,13.6867,13.7204,13.6733,13.7069,1565700.0
2011-03-30 13:40:00,20.35,20.36,20.33,20.33,906100.0,13.7069,13.7137,13.6935,13.6935,906100.0
2011-03-30 13:50:00,20.33,20.34,20.33,20.34,355900.0,13.6935,13.7002,13.6935,13.7002,355900.0
2011-03-30 14:00:00,20.33,20.34,20.32,20.33,470800.0,13.6935,13.7002,13.6867,13.6935,470800.0
2011-03-30 14:10:00,20.32,20.34,20.31,20.32,937900.0,13.6867,13.7002,13.68,13.6867,937900.0
2011-03-30 14:20:00,20.33,20.37,20.32,20.35,515400.0,13.6935,13.7204,13.6867,13.7069,515400.0
2011-03-30 14:30:00,20.36,20.36,20.33,20.33,612300.0,13.7137,13.7137,13.6935,13.6935,612300.0
2011-03-30 14:40:00,20.34,20.34,20.29,20.3,699500.0,13.7002,13.7002,13.6665,13.6733,699500.0
2011-03-30 14:50:00,20.3,20.31,20.29,20.3,505200.0,13.6733,13.68,13.6665,13.6733,505200.0
2011-03-30 15:00:00,20.3,20.31,20.3,20.31,618100.0,13.6733,13.68,13.6733,13.68,618100.0
2011-03-30 15:10:00,20.3,20.31,20.28,20.3,1311500.0,13.6733,13.68,13.6598,13.6733,1311500.0
2011-03-30 15:20:00,20.3,20.31,20.29,20.29,818400.0,13.6733,13.68,13.6665,13.6665,818400.0
2011-03-30 15:30:00,20.3,20.33,20.29,20.33,1001500.0,13.6733,13.6935,13.6665,13.6935,1001500.0
2011-03-30 15:40:00,20.33,20.33,20.28,20.29,1183100.0,13.6935,13.6935,13.6598,13.6665,1183100.0
2011-03-30 15:50:00,20.29,20.45,20.29,20.44,6536900.0,13.6665,13.7743,13.6665,13.7676,6536900.0
2011-03-31 09:30:00,20.27,20.37,20.22,20.27,2916200.0,13.6531,13.7204,13.6194,13.6531,2916200.0
2011-03-31 09:40:00,20.26,20.32,20.2,20.21,2439400.0,13.6463,13.6867,13.6059,13.6126,2439400.0
2011-03-31 09:50:00,20.21,20.22,20.11,20.17,2573700.0,13.6126,13.6194,13.5453,13.5857,2573700.0
2011-03-31 10:00:00,20.17,20.19,20.0,20.02,5467200.0,13.5857,13.5992,13.4712,13.4847,5467200.0
2011-03-31 10:10:00,20.02,20.03,19.99,20.0,4486600.0,13.4847,13.4914,13.4645,13.4712,4486600.0
2011-03-31 10:20:00,20.0,20.0,19.95,19.98,5125200.0,13.4712,13.4712,13.4375,13.4577,5125200.0
2011-03-31 10:30:00,19.98,20.01,19.98,19.99,3227100.0,13.4577,13.4779,13.4577,13.4645,3227100.0
2011-03-31 10:40:00,19.99,19.99,19.94,19.95,3690700.0,13.4645,13.4645,13.4308,13.4375,3690700.0
2011-03-31 10:50:00,19.94,19.99,19.94,19.99,1542600.0,13.4308,13.4645,13.4308,13.4645,1542600.0
2011-03-31 11:00:00,19.98,20.0,19.96,19.97,1866400.0,13.4577,13.4712,13.4443,13.451,1866400.0
2011-03-31 11:10:00,19.96,19.99,19.96,19.97,1817900.0,13.4443,13.4645,13.4443,13.451,1817900.0
2011-03-31 11:20:00,19.97,19.98,19.95,19.96,1736700.0,13.451,13.4577,13.4375,13.4443,1736700.0
2011-03-31 11:30:00,19.96,19.97,19.94,19.96,3013600.0,13.4443,13.451,13.4308,13.4443,3013600.0
2011-03-31 11:40:00,19.96,20.0,19.96,19.97,1870500.0,13.4443,13.4712,13.4443,13.451,1870500.0
2011-03-31 11:50:00,19.98,19.98,19.96,19.98,889600.0,13.4577,13.4577,13.4443,13.4577,889600.0
2011-03-31 12:00:00,19.98,19.98,19.97,19.98,661200.0,13.4577,13.4577,13.451,13.4577,661200.0
2011-03-31 12:10:00,19.98,19.98,19.96,19.98,809500.0,13.4577,13.4577,13.4443,13.4577,809500.0
2011-03-31 12:20:00,19.98,20.03,19.97,20.01,2083000.0,13.4577,13.4914,13.451,13.4779,2083000.0
2011-03-31 12:30:00,20.02,20.02,20.0,20.01,681700.0,13.4847,13.4847,13.4712,13.4779,681700.0
2011-03-31 12:40:00,20.0,20.06,20.0,20.04,1504200.0,13.4712,13.5116,13.4712,13.4981,1504200.0
2011-03-31 12:50:00,20.04,20.07,20.03,20.07,781700.0,13.4981,13.5183,13.4914,13.5183,781700.0
2011-03-31 13:00:00,20.06,20.08,20.05,20.06,1061300.0,13.5116,13.5251,13.5049,13.5116,1061300.0
2011-03-31 13:10:00,20.05,20.06,20.04,20.06,809000.0,13.5049,13.5116,13.4981,13.5116,809000.0
2011-03-31 13:20:00,20.06,20.07,20.05,20.06,638700.0,13.5116,13.5183,13.5049,13.5116,638700.0
2011-03-31 13:30:00,20.07,20.07,20.05,20.05,533900.0,13.5183,13.5183,13.5049,13.5049,533900.0
2011-03-31 13:40:00,20.05,20.07,20.05,20.06,922400.0,13.5049,13.5183,13.5049,13.5116,922400.0
2011-03-31 13:50:00,20.06,20.07,20.04,20.04,956900.0,13.5116,13.5183,13.4981,13.4981,956900.0
2011-03-31 14:00:00,20.05,20.06,20.04,20.06,549700.0,13.5049,13.5116,13.4981,13.5116,549700.0
2011-03-31 14:10:00,20.06,20.12,20.06,20.1,1709500.0,13.5116,13.552,13.5116,13.5386,1709500.0
2011-03-31 14:20:00,20.11,20.11,20.08,20.09,1179500.0,13.5453,13.5453,13.5251,13.5318,1179500.0
2011-03-31 14:30:00,20.09,20.09,20.04,20.04,1045200.0,13.5318,13.5318,13.4981,13.4981,1045200.0
2011-03-31 14:40:00,20.04,20.11,20.04,20.11,1367800.0,13.4981,13.5453,13.4981,13.5453,1367800.0
2011-03-31 14:50:00,20.1,20.13,20.09,20.13,952100.0,13.5386,13.5588,13.5318,13.5588,952100.0
2011-03-31 15:00:00,20.13,20.16,20.11,20.14,2028600.0,13.5588,13.579,13.5453,13.5655,2028600.0
2011-03-31 15:10:00,20.14,20.16,20.13,20.15,1613500.0,13.5655,13.579,13.5588,13.5722,1613500.0
2011-03-31 15:20:00,20.14,20.18,20.13,20.17,1946800.0,13.5655,13.5924,13.5588,13.5857,1946800.0
2011-03-31 15:30:00,20.16,20.18,20.13,20.18,2050700.0,13.579,13.5924,13.5588,13.5924,2050700.0
2011-03-31 15:40:00,20.18,20.21,20.15,20.2,4002700.0,13.5924,13.6126,13.5722,13.6059,4002700.0
2011-03-31 15:50:00,20.19,20.23,20.17,20.17,8662800.0,13.5992,13.6261,13.5857,13.5857,8662800.0
2011-04-01 09:30:00,20.39,20.39,20.13,20.14,2825100.0,13.7339,13.7339,13.5588,13.5655,2825100.0
2011-04-01 09:40:00,20.14,20.17,19.96,19.97,3005900.0,13.5655,13.5857,13.4443,13.451,3005900.0
2011-04-01 09:50:00,19.97,20.0,19.95,20.0,2260400.0,13.451,13.4712,13.4375,13.4712,2260400.0
2011-04-01 10:00:00,20.0,20.02,19.98,20.02,1949400.0,13.4712,13.4847,13.4577,13.4847,1949400.0
2011-04-01 10:10:00,20.02,20.03,19.98,20.01,1596300.0,13.4847,13.4914,13.4577,13.4779,1596300.0
2011-04-01 10:20:00,20.01,20.04,19.99,20.0,2510800.0,13.4779,13.4981,13.4645,13.4712,2510800.0
2011-04-01 10:30:00,20.0,20.0,19.98,19.98,1519200.0,13.4712,13.4712,13.4577,13.4577,1519200.0
2011-04-01 10:40:00,19.98,19.99,19.96,19.97,1589800.0,13.4577,13.4645,13.4443,13.451,1589800.0
2011-04-01 10:50:00,19.96,19.97,19.95,19.96,1115600.0,13.4443,13.451,13.4375,13.4443,1115600.0
2011-04-01 11:00:00,19.97,19.97,19.9,19.91,2448900.0,13.451,13.451,13.4038,13.4106,2448900.0
2011-04-01 11:10:00,19.91,19.91,19.86,19.87,2283600.0,13.4106,13.4106,13.3769,13.3836,2283600.0
2011-04-01 11:20:00,19.87,19.92,19.86,19.92,1463100.0,13.3836,13.4173,13.3769,13.4173,1463100.0
2011-04-01 11:30:00,19.92,19.93,19.9,19.91,1240400.0,13.4173,13.424,13.4038,13.4106,1240400.0
2011-04-01 11:40:00,19.91,19.92,19.89,19.9,1639900.0,13.4106,13.4173,13.3971,13.4038,1639900.0
2011-04-01 11:50:00,19.9,19.97,19.89,19.95,1628700.0,13.4038,13.451,13.3971,13.4375,1628700.0
2011-04-01 12:00:00,19.96,19.98,19.94,19.95,942400.0,13.4443,13.4577,13.4308,13.4375,942400.0
2011-04-01 12:10:00,19.96,19.96,19.94,19.94,644100.0,13.4443,13.4443,13.4308,13.4308,644100.0
2011-04-01 12:20:00,19.95,19.95,19.91,19.92,898400.0,13.4375,13.4375,13.4106,13.4173,898400.0
2011-04-01 12:30:00,19.92,19.92,19.9,19.92,600000.0,13.4173,13.4173,13.4038,13.4173,600000.0
2011-04-01 12:40:00,19.91,19.92,19.89,19.9,743900.0,13.4106,13.4173,13.3971,13.4038,743900.0
2011-04-01 12:50:00,19.89,19.9,19.89,19.89,380600.0,13.3971,13.4038,13.3971,13.3971,380600.0
2011-04-01 13:00:00,19.9,19.9,19.89,19.9,374000.0,13.4038,13.4038,13.3971,13.4038,374000.0
2011-04-01 13:10:00,19.89,19.9,19.89,19.89,346700.0,13.3971,13.4038,13.3971,13.3971,346700.0
2011-04-01 13:20:00,19.89,19.9,19.89,19.89,281800.0,13.3971,13.4038,13.3971,13.3971,281800.0
2011-04-01 13:30:00,19.89,19.92,19.89,19.9,922200.0,13.3971,13.4173,13.3971,13.4038,922200.0
2011-04-01 13:40:00,19.9,19.91,19.9,19.9,433400.0,13.4038,13.4106,13.4038,13.4038,433400.0
2011-04-01 13:50:00,19.91,19.91,19.9,19.9,393500.0,13.4106,13.4106,13.4038,13.4038,393500.0
2011-04-01 14:00:00,19.91,19.92,19.89,19.89,1339000.0,13.4106,13.4173,13.3971,13.3971,1339000.0
2011-04-01 14:10:00,19.89,19.9,19.88,19.88,1577600.0,13.3971,13.4038,13.3904,13.3904,1577600.0
2011-04-01 14:20:00,19.89,19.89,19.85,19.85,1713700.0,13.3971,13.3971,13.3702,13.3702,1713700.0
2011-04-01 14:30:00,19.86,19.86,19.82,19.82,1887600.0,13.3769,13.3769,13.35,13.35,1887600.0
2011-04-01 14:40:00,19.82,19.83,19.73,19.76,4752100.0,13.35,13.3567,13.2893,13.3095,4752100.0
2011-04-01 14:50:00,19.76,19.77,19.72,19.74,2533500.0,13.3095,13.3163,13.2826,13.2961,2533500.0
2011-04-01 15:00:00,19.75,19.75,19.69,19.7,3053900.0,13.3028,13.3028,13.2624,13.2691,3053900.0
2011-04-01 15:10:00,19.7,19.71,19.64,19.66,4522900.0,13.2691,13.2759,13.2287,13.2422,4522900.0
2011-04-01 15:20:00,19.66,19.67,19.6,19.6,4000500.0,13.2422,13.2489,13.2018,13.2018,4000500.0
2011-04-01 15:30:00,19.61,19.62,19.56,19.58,3452100.0,13.2085,13.2152,13.1748,13.1883,3452100.0
2011-04-01 15:40:00,19.59,19.64,19.56,19.63,4794900.0,13.195,13.2287,13.1748,13.222,4794900.0
2011-04-01 15:50:00,19.62,19.71,19.62,19.71,8241000.0,13.2152,13.2759,13.2152,13.2759,8241000.0
2011-04-04 09:30:00,19.8,19.82,19.61,19.62,3555100.0,13.3365,13.35,13.2085,13.2152,3555100.0
2011-04-04 09:40:00,19.62,19.64,19.54,19.56,2954700.0,13.2152,13.2287,13.1614,13.1748,2954700.0
2011-04-04 09:50:00,19.55,19.57,19.49,19.49,3572800.0,13.1681,13.1816,13.1277,13.1277,3572800.0
2011-04-04 10:00:00,19.49,19.51,19.4,19.45,4291000.0,13.1277,13.1412,13.0671,13.1007,4291000.0
2011-04-04 10:10:00,19.45,19.45,19.36,19.42,3324300.0,13.1007,13.1007,13.0401,13.0805,3324300.0
2011-04-04 10:20:00,19.42,19.45,19.4,19.43,2038500.0,13.0805,13.1007,13.0671,13.0873,2038500.0
2011-04-04 10:30:00,19.43,19.44,19.38,19.44,2551500.0,13.0873,13.094,13.0536,13.094,2551500.0
2011-04-04 10:40:00,19.44,19.48,19.42,19.48,1094300.0,13.094,13.1209,13.0805,13.1209,1094300.0
2011-04-04 10:50:00,19.48,19.51,19.4,19.41,2528300.0,13.1209,13.1412,13.0671,13.0738,2528300.0
2011-04-04 11:00:00,19.42,19.44,19.41,19.41,1216700.0,13.0805,13.094,13.0738,13.0738,1216700.0
2011-04-04 11:10:00,19.41,19.43,19.38,19.43,1768100.0,13.0738,13.0873,13.0536,13.0873,1768100.0
2011-04-04 11:20:00,19.42,19.46,19.39,19.42,1669000.0,13.0805,13.1075,13.0603,13.0805,1669000.0
2011-04-04 11:30:00,19.41,19.46,19.41,19.45,1124400.0,13.0738,13.1075,13.0738,13.1007,1124400.0
2011-04-04 11:40:00,19.45,19.47,19.43,19.47,820300.0,13.1007,13.1142,13.0873,13.1142,820300.0
2011-04-04 11:50:00,19.46,19.49,19.46,19.48,777700.0,13.1075,13.1277,13.1075,13.1209,777700.0
2011-04-04 12:00:00,19.48,19.48,19.44,19.45,1021800.0,13.1209,13.1209,13.094,13.1007,1021800.0
2011-04-04 12:10:00,19.45,19.48,19.44,19.47,911800.0,13.1007,13.1209,13.094,13.1142,911800.0
2011-04-04 12:20:00,19.47,19.48,19.45,19.45,587600.0,13.1142,13.1209,13.1007,13.1007,587600.0
2011-04-04 12:30:00,19.45,19.46,19.43,19.45,530900.0,13.1007,13.1075,13.0873,13.1007,530900.0
2011-04-04 12:40:00,19.45,19.45,19.42,19.43,909900.0,13.1007,13.1007,13.0805,13.0873,909900.0
2011-04-04 12:50:00,19.42,19.45,19.42,19.44,662800.0,13.0805,13.1007,13.0805,13.094,662800.0
2011-04-04 13:00:00,19.44,19.48,19.44,19.47,1109100.0,13.094,13.1209,13.094,13.1142,1109100.0
2011-04-04 13:10:00,19.48,19.5,19.46,19.49,623200.0,13.1209,13.1344,13.1075,13.1277,623200.0
2011-04-04 13:20:00,19.48,19.52,19.48,19.5,1298400.0,13.1209,13.1479,13.1209,13.1344,1298400.0
2011-04-04 13:30:00,19.5,19.5,19.46,19.48,943600.0,13.1344,13.1344,13.1075,13.1209,943600.0
2011-04-04 13:40:00,19.47,19.49,19.42,19.44,1193300.0,13.1142,13.1277,13.0805,13.094,1193300.0
2011-04-04 13:50:00,19.43,19.44,19.4,19.42,1113800.0,13.0873,13.094,13.0671,13.0805,1113800.0
2011-04-04 14:00:00,19.42,19.47,19.41,19.46,706300.0,13.0805,13.1142,13.0738,13.1075,706300.0
2011-04-04 14:10:00,19.46,19.47,19.45,19.47,504500.0,13.1075,13.1142,13.1007,13.1142,504500.0
2011-04-04 14:20:00,19.47,19.5,19.46,19.5,919800.0,13.1142,13.1344,13.1075,13.1344,919800.0
2011-04-04 14:30:00,19.49,19.5,19.49,19.5,1045400.0,13.1277,13.1344,13.1277,13.1344,1045400.0
2011-04-04 14:40:00,19.5,19.5,19.46,19.48,1058900.0,13.1344,13.1344,13.1075,13.1209,1058900.0
2011-04-04 14:50:00,19.48,19.48,19.45,19.48,1126900.0,13.1209,13.1209,13.1007,13.1209,1126900.0
2011-04-04 15:00:00,19.48,19.48,19.4,19.4,2285100.0,13.1209,13.1209,13.0671,13.0671,2285100.0
2011-04-04 15:10:00,19.4,19.45,19.4,19.44,1335000.0,13.0671,13.1007,13.0671,13.094,1335000.0
2011-04-04 15:20:00,19.43,19.5,19.43,19.48,2144300.0,13.0873,13.1344,13.0873,13.1209,2144300.0
2011-04-04 15:30:00,19.49,19.5,19.46,19.49,2123000.0,13.1277,13.1344,13.1075,13.1277,2123000.0
2011-04-04 15:40:00,19.48,19.5,19.43,19.47,2536600.0,13.1209,13.1344,13.0873,13.1142,2536600.0
2011-04-04 15:50:00,19.47,19.49,19.43,19.49,4801200.0,13.1142,13.1277,13.0873,13.1277,4801200.0
2011-04-05 09:30:00,19.56,19.77,19.55,19.7,4788500.0,13.1748,13.3163,13.1681,13.2691,4788500.0
2011-04-05 09:40:00,19.71,19.88,19.7,19.84,3633500.0,13.2759,13.3904,13.2691,13.3634,3633500.0
2011-04-05 09:50:00,19.84,19.88,19.71,19.74,3851400.0,13.3634,13.3904,13.2759,13.2961,3851400.0
2011-04-05 10:00:00,19.74,19.8,19.68,19.75,2362100.0,13.2961,13.3365,13.2557,13.3028,2362100.0
2011-04-05 10:10:00,19.76,19.8,19.73,19.75,2018700.0,13.3095,13.3365,13.2893,13.3028,2018700.0
2011-04-05 10:20:00,19.74,19.82,19.74,19.78,1837000.0,13.2961,13.35,13.2961,13.323,1837000.0
2011-04-05 10:30:00,19.78,19.82,19.78,19.81,2808500.0,13.323,13.35,13.323,13.3432,2808500.0
2011-04-05 10:40:00,19.81,19.85,19.81,19.85,1450900.0,13.3432,13.3702,13.3432,13.3702,1450900.0
2011-04-05 10:50:00,19.85,19.85,19.78,19.78,1489900.0,13.3702,13.3702,13.323,13.323,1489900.0
2011-04-05 11:00:00,19.79,19.8,19.78,19.8,1480100.0,13.3297,13.3365,13.323,13.3365,1480100.0
2011-04-05 11:10:00,19.8,19.84,19.77,19.84,1770200.0,13.3365,13.3634,13.3163,13.3634,1770200.0
2011-04-05 11:20:00,19.84,19.85,19.8,19.83,2451100.0,13.3634,13.3702,13.3365,13.3567,2451100.0
2011-04-05 11:30:00,19.83,19.83,19.8,19.82,1027800.0,13.3567,13.3567,13.3365,13.35,1027800.0
2011-04-05 11:40:00,19.81,19.82,19.76,19.76,1118700.0,13.3432,13.35,13.3095,13.3095,1118700.0
2011-04-05 11:50:00,19.77,19.79,19.73,19.77,1115500.0,13.3163,13.3297,13.2893,13.3163,1115500.0
2011-04-05 12:00:00,19.77,19.78,19.75,19.77,843500.0,13.3163,13.323,13.3028,13.3163,843500.0
2011-04-05 12:10:00,19.76,19.77,19.71,19.75,1424800.0,13.3095,13.3163,13.2759,13.3028,1424800.0
2011-04-05 12:20:00,19.75,19.79,19.74,19.77,957000.0,13.3028,13.3297,13.2961,13.3163,957000.0
2011-04-05 12:30:00,19.77,19.8,19.77,19.78,484000.0,13.3163,13.3365,13.3163,13.323,484000.0
2011-04-05 12:40:00,19.78,19.8,19.76,19.78,908000.0,13.323,13.3365,13.3095,13.323,908000.0
2011-04-05 12:50:00,19.78,19.78,19.75,19.77,544700.0,13.323,13.323,13.3028,13.3163,544700.0
2011-04-05 13:00:00,19.77,19.78,19.75,19.77,600500.0,13.3163,13.323,13.3028,13.3163,600500.0
2011-04-05 13:10:00,19.77,19.78,19.75,19.76,686100.0,13.3163,13.323,13.3028,13.3095,686100.0
2011-04-05 13:20:00,19.77,19.78,19.75,19.77,644500.0,13.3163,13.323,13.3028,13.3163,644500.0
2011-04-05 13:30:00,19.78,19.78,19.76,19.76,558000.0,13.323,13.323,13.3095,13.3095,558000.0
2011-04-05 13:40:00,19.77,19.77,19.76,19.76,229100.0,13.3163,13.3163,13.3095,13.3095,229100.0
2011-04-05 13:50:00,19.76,19.77,19.76,19.76,454800.0,13.3095,13.3163,13.3095,13.3095,454800.0
2011-04-05 14:00:00,19.76,19.78,19.73,19.74,1076300.0,13.3095,13.323,13.2893,13.2961,1076300.0
2011-04-05 14:10:00,19.74,19.78,19.74,19.77,845600.0,13.2961,13.323,13.2961,13.3163,845600.0
2011-04-05 14:20:00,19.77,19.78,19.76,19.78,438800.0,13.3163,13.323,13.3095,13.323,438800.0
2011-04-05 14:30:00,19.78,19.78,19.76,19.76,554300.0,13.323,13.323,13.3095,13.3095,554300.0
2011-04-05 14:40:00,19.76,19.77,19.73,19.74,1148400.0,13.3095,13.3163,13.2893,13.2961,1148400.0
2011-04-05 14:50:00,19.75,19.75,19.73,19.73,726300.0,13.3028,13.3028,13.2893,13.2893,726300.0
2011-04-05 15:00:00,19.73,19.75,19.71,19.71,1281600.0,13.2893,13.3028,13.2759,13.2759,1281600.0
2011-04-05 15:10:00,19.71,19.73,19.69,19.73,1552600.0,13.2759,13.2893,13.2624,13.2893,1552600.0
2011-04-05 15:20:00,19.73,19.75,19.72,19.75,856100.0,13.2893,13.3028,13.2826,13.3028,856100.0
2011-04-05 15:30:00,19.75,19.77,19.74,19.77,1661000.0,13.3028,13.3163,13.2961,13.3163,1661000.0
2011-04-05 15:40:00,19.77,19.77,19.75,19.75,992000.0,13.3163,13.3163,13.3028,13.3028,992000.0
2011-04-05 15:50:00,19.75,19.76,19.69,19.71,5759600.0,13.3028,13.3095,13.2624,13.2759,5759600.0
2011-04-06 09:30:00,19.85,19.89,19.8,19.81,3234200.0,13.3702,13.3971,13.3365,13.3432,3234200.0
2011-04-06 09:40:00,19.81,19.83,19.75,19.77,2258400.0,13.3432,13.3567,13.3028,13.3163,2258400.0
2011-04-06 09:50:00,19.77,19.77,19.71,19.74,2742300.0,13.3163,13.3163,13.2759,13.2961,2742300.0
2011-04-06 10:00:00,19.75,19.8,19.74,19.78,2050200.0,13.3028,13.3365,13.2961,13.323,2050200.0
2011-04-06 10:10:00,19.78,19.78,19.71,19.73,1503200.0,13.323,13.323,13.2759,13.2893,1503200.0
2011-04-06 10:20:00,19.72,19.77,19.71,19.76,980000.0,13.2826,13.3163,13.2759,13.3095,980000.0
2011-04-06 10:30:00,19.77,19.8,19.74,19.8,1661600.0,13.3163,13.3365,13.2961,13.3365,1661600.0
2011-04-06 10:40:00,19.79,19.89,19.78,19.88,2728100.0,13.3297,13.3971,13.323,13.3904,2728100.0
2011-04-06 10:50:00,19.88,19.91,19.86,19.88,1968800.0,13.3904,13.4106,13.3769,13.3904,1968800.0
2011-04-06 11:00:00,19.88,19.88,19.81,19.81,1670500.0,13.3904,13.3904,13.3432,13.3432,1670500.0
2011-04-06 11:10:00,19.81,19.82,19.77,19.77,982900.0,13.3432,13.35,13.3163,13.3163,982900.0
2011-04-06 11:20:00,19.78,19.82,19.76,19.8,1340600.0,13.323,13.35,13.3095,13.3365,1340600.0
2011-04-06 11:30:00,19.81,19.83,19.79,19.79,764900.0,13.3432,13.3567,13.3297,13.3297,764900.0
2011-04-06 11:40:00,19.8,19.84,19.79,19.84,1090400.0,13.3365,13.3634,13.3297,13.3634,1090400.0
2011-04-06 11:50:00,19.84,19.85,19.8,19.8,974300.0,13.3634,13.3702,13.3365,13.3365,974300.0
2011-04-06 12:00:00,19.8,19.84,19.79,19.84,975600.0,13.3365,13.3634,13.3297,13.3634,975600.0
2011-04-06 12:10:00,19.84,19.85,19.81,19.83,1304300.0,13.3634,13.3702,13.3432,13.3567,1304300.0
2011-04-06 12:20:00,19.82,19.84,19.8,19.8,960800.0,13.35,13.3634,13.3365,13.3365,960800.0
2011-04-06 12:30:00,19.8,19.81,19.78,19.78,668200.0,13.3365,13.3432,13.323,13.323,668200.0
2011-04-06 12:40:00,19.78,19.8,19.76,19.78,1437100.0,13.323,13.3365,13.3095,13.323,1437100.0
2011-04-06 12:50:00,19.78,19.8,19.77,19.8,597600.0,13.323,13.3365,13.3163,13.3365,597600.0
2011-04-06 13:00:00,19.8,19.82,19.79,19.82,556200.0,13.3365,13.35,13.3297,13.35,556200.0
2011-04-06 13:10:00,19.82,19.85,19.81,19.83,611400.0,13.35,13.3702,13.3432,13.3567,611400.0
2011-04-06 13:20:00,19.83,19.85,19.83,19.85,509400.0,13.3567,13.3702,13.3567,13.3702,509400.0
2011-04-06 13:30:00,19.85,19.87,19.82,19.83,1146500.0,13.3702,13.3836,13.35,13.3567,1146500.0
2011-04-06 13:40:00,19.84,19.85,19.82,19.82,967800.0,13.3634,13.3702,13.35,13.35,967800.0
2011-04-06 13:50:00,19.82,19.85,19.81,19.84,711000.0,13.35,13.3702,13.3432,13.3634,711000.0
2011-04-06 14:00:00,19.84,19.86,19.82,19.86,747600.0,13.3634,13.3769,13.35,13.3769,747600.0
2011-04-06 14:10:00,19.86,19.87,19.84,19.85,667200.0,13.3769,13.3836,13.3634,13.3702,667200.0
2011-04-06 14:20:00,19.85,19.87,19.84,19.87,1156100.0,13.3702,13.3836,13.3634,13.3836,1156100.0
2011-04-06 14:30:00,19.87,19.9,19.86,19.89,1293300.0,13.3836,13.4038,13.3769,13.3971,1293300.0
2011-04-06 14:40:00,19.89,19.89,19.87,19.88,499400.0,13.3971,13.3971,13.3836,13.3904,499400.0
2011-04-06 14:50:00,19.88,19.9,19.88,19.89,747700.0,13.3904,13.4038,13.3904,13.3971,747700.0
2011-04-06 15:00:00,19.89,19.9,19.88,19.9,542400.0,13.3971,13.4038,13.3904,13.4038,542400.0
2011-04-06 15:10:00,19.89,19.94,19.89,19.92,1061800.0,13.3971,13.4308,13.3971,13.4173,1061800.0
2011-04-06 15:20:00,19.92,19.93,19.89,19.92,1064500.0,13.4173,13.424,13.3971,13.4173,1064500.0
2011-04-06 15:30:00,19.92,19.93,19.91,19.92,902300.0,13.4173,13.424,13.4106,13.4173,902300.0
2011-04-06 15:40:00,19.92,19.93,19.91,19.93,1053700.0,13.4173,13.424,13.4106,13.424,1053700.0
2011-04-06 15:50:00,19.93,19.95,19.93,19.94,3272900.0,13.424,13.4375,13.424,13.4308,3272900.0
2011-04-07 09:30:00,19.93,19.99,19.9,19.98,2223800.0,13.424,13.4645,13.4038,13.4577,2223800.0
2011-04-07 09:40:00,19.98,19.99,19.91,19.97,1882200.0,13.4577,13.4645,13.4106,13.451,1882200.0
2011-04-07 09:50:00,19.97,19.98,19.91,19.96,1578700.0,13.451,13.4577,13.4106,13.4443,1578700.0
2011-04-07 10:00:00,19.96,19.98,19.9,19.93,1887000.0,13.4443,13.4577,13.4038,13.424,1887000.0
2011-04-07 10:10:00,19.93,19.98,19.93,19.96,1293200.0,13.424,13.4577,13.424,13.4443,1293200.0
2011-04-07 10:20:00,19.96,19.99,19.96,19.97,618900.0,13.4443,13.4645,13.4443,13.451,618900.0
2011-04-07 10:30:00,19.97,19.98,19.9,19.91,1395800.0,13.451,13.4577,13.4038,13.4106,1395800.0
2011-04-07 10:40:00,19.91,19.91,19.82,19.88,2413400.0,13.4106,13.4106,13.35,13.3904,2413400.0
2011-04-07 10:50:00,19.89,19.92,19.88,19.91,935300.0,13.3971,13.4173,13.3904,13.4106,935300.0
2011-04-07 11:00:00,19.91,19.92,19.87,19.87,1404900.0,13.4106,13.4173,13.3836,13.3836,1404900.0
2011-04-07 11:10:00,19.87,19.89,19.86,19.87,698100.0,13.3836,13.3971,13.3769,13.3836,698100.0
2011-04-07 11:20:00,19.87,19.94,19.86,19.93,1335500.0,13.3836,13.4308,13.3769,13.424,1335500.0
2011-04-07 11:30:00,19.92,19.93,19.85,19.87,914200.0,13.4173,13.424,13.3702,13.3836,914200.0
2011-04-07 11:40:00,19.87,19.9,19.86,19.89,1172900.0,13.3836,13.4038,13.3769,13.3971,1172900.0
2011-04-07 11:50:00,19.89,19.96,19.88,19.96,957900.0,13.3971,13.4443,13.3904,13.4443,957900.0
2011-04-07 12:00:00,19.96,19.98,19.93,19.97,1322400.0,13.4443,13.4577,13.424,13.451,1322400.0
2011-04-07 12:10:00,19.96,19.98,19.95,19.96,1257000.0,13.4443,13.4577,13.4375,13.4443,1257000.0
2011-04-07 12:20:00,19.97,20.0,19.96,20.0,1347500.0,13.451,13.4712,13.4443,13.4712,1347500.0
2011-04-07 12:30:00,20.0,20.07,19.98,20.07,1753400.0,13.4712,13.5183,13.4577,13.5183,1753400.0
2011-04-07 12:40:00,20.07,20.07,20.02,20.05,1850600.0,13.5183,13.5183,13.4847,13.5049,1850600.0
2011-04-07 12:50:00,20.05,20.06,20.03,20.05,649900.0,13.5049,13.5116,13.4914,13.5049,649900.0
2011-04-07 13:00:00,20.05,20.06,20.02,20.04,664900.0,13.5049,13.5116,13.4847,13.4981,664900.0
2011-04-07 13:10:00,20.05,20.05,19.98,19.99,1118200.0,13.5049,13.5049,13.4577,13.4645,1118200.0
2011-04-07 13:20:00,19.99,20.01,19.98,19.98,819100.0,13.4645,13.4779,13.4577,13.4577,819100.0
2011-04-07 13:30:00,19.98,19.99,19.95,19.97,869300.0,13.4577,13.4645,13.4375,13.451,869300.0
2011-04-07 13:40:00,19.96,19.98,19.93,19.98,1295500.0,13.4443,13.4577,13.424,13.4577,1295500.0
2011-04-07 13:50:00,19.99,20.03,19.98,20.01,1361700.0,13.4645,13.4914,13.4577,13.4779,1361700.0
2011-04-07 14:00:00,20.0,20.03,19.99,19.99,717600.0,13.4712,13.4914,13.4645,13.4645,717600.0
2011-04-07 14:10:00,20.0,20.01,19.98,20.0,1493800.0,13.4712,13.4779,13.4577,13.4712,1493800.0
2011-04-07 14:20:00,20.0,20.0,19.98,19.98,805600.0,13.4712,13.4712,13.4577,13.4577,805600.0
2011-04-07 14:30:00,19.98,20.01,19.97,20.0,818000.0,13.4577,13.4779,13.451,13.4712,818000.0
2011-04-07 14:40:00,19.99,20.01,19.98,20.01,691400.0,13.4645,13.4779,13.4577,13.4779,691400.0
2011-04-07 14:50:00,20.01,20.03,20.0,20.03,443100.0,13.4779,13.4914,13.4712,13.4914,443100.0
2011-04-07 15:00:00,20.03,20.05,20.02,20.05,546200.0,13.4914,13.5049,13.4847,13.5049,546200.0
2011-04-07 15:10:00,20.05,20.05,20.02,20.04,558900.0,13.5049,13.5049,13.4847,13.4981,558900.0
2011-04-07 15:20:00,20.04,20.05,20.0,20.02,1350900.0,13.4981,13.5049,13.4712,13.4847,1350900.0
2011-04-07 15:30:00,20.03,20.05,20.01,20.05,1544700.0,13.4914,13.5049,13.4779,13.5049,1544700.0
2011-04-07 15:40:00,20.05,20.09,20.04,20.08,1490600.0,13.5049,13.5318,13.4981,13.5251,1490600.0
2011-04-07 15:50:00,20.07,20.07,20.0,20.03,3058600.0,13.5183,13.5183,13.4712,13.4914,3058600.0
2011-04-08 09:30:00,20.04,20.16,19.99,20.13,3503400.0,13.4981,13.579,13.4645,13.5588,3503400.0
2011-04-08 09:40:00,20.12,20.17,20.11,20.14,1670700.0,13.552,13.5857,13.5453,13.5655,1670700.0
2011-04-08 09:50:00,20.13,20.2,20.13,20.17,1868800.0,13.5588,13.6059,13.5588,13.5857,1868800.0
2011-04-08 10:00:00,20.17,20.19,20.12,20.12,1291700.0,13.5857,13.5992,13.552,13.552,1291700.0
2011-04-08 10:10:00,20.13,20.2,20.12,20.15,2580700.0,13.5588,13.6059,13.552,13.5722,2580700.0
2011-04-08 10:20:00,20.15,20.15,19.99,19.99,2762100.0,13.5722,13.5722,13.4645,13.4645,2762100.0
2011-04-08 10:30:00,20.0,20.04,19.98,20.01,1390100.0,13.4712,13.4981,13.4577,13.4779,1390100.0
2011-04-08 10:40:00,20.02,20.04,20.01,20.03,645200.0,13.4847,13.4981,13.4779,13.4914,645200.0
2011-04-08 10:50:00,20.03,20.04,20.0,20.0,772100.0,13.4914,13.4981,13.4712,13.4712,772100.0
2011-04-08 11:00:00,20.0,20.02,19.98,20.01,1078400.0,13.4712,13.4847,13.4577,13.4779,1078400.0
2011-04-08 11:10:00,20.02,20.02,19.99,20.0,677000.0,13.4847,13.4847,13.4645,13.4712,677000.0
2011-04-08 11:20:00,20.0,20.02,19.99,20.0,691700.0,13.4712,13.4847,13.4645,13.4712,691700.0
2011-04-08 11:30:00,20.0,20.04,19.99,20.04,769000.0,13.4712,13.4981,13.4645,13.4981,769000.0
2011-04-08 11:40:00,20.04,20.05,20.03,20.05,444400.0,13.4981,13.5049,13.4914,13.5049,444400.0
2011-04-08 11:50:00,20.05,20.05,20.03,20.04,443800.0,13.5049,13.5049,13.4914,13.4981,443800.0
2011-04-08 12:00:00,20.04,20.04,20.01,20.02,394700.0,13.4981,13.4981,13.4779,13.4847,394700.0
2011-04-08 12:10:00,20.01,20.02,20.0,20.01,280200.0,13.4779,13.4847,13.4712,13.4779,280200.0
2011-04-08 12:20:00,20.01,20.01,19.99,20.0,421100.0,13.4779,13.4779,13.4645,13.4712,421100.0
2011-04-08 12:30:00,19.99,20.01,19.99,20.01,339300.0,13.4645,13.4779,13.4645,13.4779,339300.0
2011-04-08 12:40:00,20.01,20.02,19.99,19.99,495400.0,13.4779,13.4847,13.4645,13.4645,495400.0
2011-04-08 12:50:00,20.0,20.0,19.98,20.0,654300.0,13.4712,13.4712,13.4577,13.4712,654300.0
2011-04-08 13:00:00,19.99,20.0,19.99,20.0,277600.0,13.4645,13.4712,13.4645,13.4712,277600.0
2011-04-08 13:10:00,20.0,20.0,19.98,19.98,460600.0,13.4712,13.4712,13.4577,13.4577,460600.0
2011-04-08 13:20:00,19.99,20.0,19.98,20.0,540700.0,13.4645,13.4712,13.4577,13.4712,540700.0
2011-04-08 13:30:00,19.99,20.01,19.99,20.01,444400.0,13.4645,13.4779,13.4645,13.4779,444400.0
2011-04-08 13:40:00,20.01,20.02,19.99,19.99,471800.0,13.4779,13.4847,13.4645,13.4645,471800.0
2011-04-08 13:50:00,19.99,20.05,19.99,20.04,820500.0,13.4645,13.5049,13.4645,13.4981,820500.0
2011-04-08 14:00:00,20.04,20.05,20.02,20.03,348100.0,13.4981,13.5049,13.4847,13.4914,348100.0
2011-04-08 14:10:00,20.02,20.03,19.99,20.02,730000.0,13.4847,13.4914,13.4645,13.4847,730000.0
2011-04-08 14:20:00,20.01,20.02,19.98,20.01,901100.0,13.4779,13.4847,13.4577,13.4779,901100.0
2011-04-08 14:30:00,20.0,20.02,19.98,19.99,1020400.0,13.4712,13.4847,13.4577,13.4645,1020400.0
2011-04-08 14:40:00,20.0,20.0,19.96,19.98,1001700.0,13.4712,13.4712,13.4443,13.4577,1001700.0
2011-04-08 14:50:00,19.98,20.01,19.96,19.96,2225100.0,13.4577,13.4779,13.4443,13.4443,2225100.0
2011-04-08 15:00:00,19.96,20.04,19.95,20.04,1705700.0,13.4443,13.4981,13.4375,13.4981,1705700.0
2011-04-08 15:10:00,20.03,20.05,20.01,20.03,984700.0,13.4914,13.5049,13.4779,13.4914,984700.0
2011-04-08 15:20:00,20.02,20.04,20.01,20.03,1733400.0,13.4847,13.4981,13.4779,13.4914,1733400.0
2011-04-08 15:30:00,20.02,20.06,20.02,20.04,1851700.0,13.4847,13.5116,13.4847,13.4981,1851700.0
2011-04-08 15:40:00,20.04,20.07,20.02,20.05,1660400.0,13.4981,13.5183,13.4847,13.5049,1660400.0
2011-04-08 15:50:00,20.05,20.08,20.02,20.03,3301100.0,13.5049,13.5251,13.4847,13.4914,3301100.0
2011-04-11 09:30:00,20.05,20.16,20.03,20.13,2415000.0,13.5049,13.579,13.4914,13.5588,2415000.0
2011-04-11 09:40:00,20.13,20.16,20.07,20.13,1551100.0,13.5588,13.579,13.5183,13.5588,1551100.0
2011-04-11 09:50:00,20.13,20.15,20.09,20.12,1105600.0,13.5588,13.5722,13.5318,13.552,1105600.0
2011-04-11 10:00:00,20.12,20.15,20.07,20.09,894400.0,13.552,13.5722,13.5183,13.5318,894400.0
2011-04-11 10:10:00,20.09,20.11,20.07,20.09,987600.0,13.5318,13.5453,13.5183,13.5318,987600.0
2011-04-11 10:20:00,20.08,20.15,20.08,20.1,1495000.0,13.5251,13.5722,13.5251,13.5386,1495000.0
2011-04-11 10:30:00,20.09,20.12,20.07,20.12,1549500.0,13.5318,13.552,13.5183,13.552,1549500.0
2011-04-11 10:40:00,20.11,20.19,20.11,20.19,1267800.0,13.5453,13.5992,13.5453,13.5992,1267800.0
2011-04-11 10:50:00,20.19,20.2,20.16,20.18,1404600.0,13.5992,13.6059,13.579,13.5924,1404600.0
2011-04-11 11:00:00,20.19,20.19,20.14,20.17,959500.0,13.5992,13.5992,13.5655,13.5857,959500.0
2011-04-11 11:10:00,20.18,20.19,20.15,20.19,518100.0,13.5924,13.5992,13.5722,13.5992,518100.0
2011-04-11 11:20:00,20.19,20.19,20.15,20.16,967900.0,13.5992,13.5992,13.5722,13.579,967900.0
2011-04-11 11:30:00,20.15,20.16,20.14,20.16,461100.0,13.5722,13.579,13.5655,13.579,461100.0
2011-04-11 11:40:00,20.16,20.19,20.15,20.19,680300.0,13.579,13.5992,13.5722,13.5992,680300.0
2011-04-11 11:50:00,20.19,20.19,20.15,20.16,741500.0,13.5992,13.5992,13.5722,13.579,741500.0
2011-04-11 12:00:00,20.16,20.18,20.15,20.16,964800.0,13.579,13.5924,13.5722,13.579,964800.0
2011-04-11 12:10:00,20.15,20.17,20.13,20.13,926900.0,13.5722,13.5857,13.5588,13.5588,926900.0
2011-04-11 12:20:00,20.13,20.17,20.13,20.16,422000.0,13.5588,13.5857,13.5588,13.579,422000.0
2011-04-11 12:30:00,20.16,20.17,20.12,20.14,871800.0,13.579,13.5857,13.552,13.5655,871800.0
2011-04-11 12:40:00,20.14,20.15,20.11,20.14,606600.0,13.5655,13.5722,13.5453,13.5655,606600.0
2011-04-11 12:50:00,20.14,20.14,20.11,20.12,410800.0,13.5655,13.5655,13.5453,13.552,410800.0
2011-04-11 13:00:00,20.11,20.15,20.1,20.14,815000.0,13.5453,13.5722,13.5386,13.5655,815000.0
2011-04-11 13:10:00,20.15,20.15,20.11,20.13,453400.0,13.5722,13.5722,13.5453,13.5588,453400.0
2011-04-11 13:20:00,20.13,20.16,20.13,20.14,407300.0,13.5588,13.579,13.5588,13.5655,407300.0
2011-04-11 13:30:00,20.14,20.15,20.12,20.12,653600.0,13.5655,13.5722,13.552,13.552,653600.0
2011-04-11 13:40:00,20.13,20.14,20.08,20.09,715600.0,13.5588,13.5655,13.5251,13.5318,715600.0
2011-04-11 13:50:00,20.08,20.1,20.05,20.07,1701900.0,13.5251,13.5386,13.5049,13.5183,1701900.0
2011-04-11 14:00:00,20.08,20.1,20.06,20.09,1754900.0,13.5251,13.5386,13.5116,13.5318,1754900.0
2011-04-11 14:10:00,20.09,20.1,20.04,20.06,1429800.0,13.5318,13.5386,13.4981,13.5116,1429800.0
2011-04-11 14:20:00,20.06,20.08,20.05,20.07,870000.0,13.5116,13.5251,13.5049,13.5183,870000.0
2011-04-11 14:30:00,20.07,20.08,20.06,20.07,875900.0,13.5183,13.5251,13.5116,13.5183,875900.0
2011-04-11 14:40:00,20.07,20.09,20.06,20.07,778000.0,13.5183,13.5318,13.5116,13.5183,778000.0
2011-04-11 14:50:00,20.07,20.08,20.06,20.07,719700.0,13.5183,13.5251,13.5116,13.5183,719700.0
2011-04-11 15:00:00,20.07,20.08,20.02,20.02,1213200.0,13.5183,13.5251,13.4847,13.4847,1213200.0
2011-04-11 15:10:00,20.02,20.05,20.01,20.03,1363500.0,13.4847,13.5049,13.4779,13.4914,1363500.0
2011-04-11 15:20:00,20.04,20.08,20.03,20.07,1550500.0,13.4981,13.5251,13.4914,13.5183,1550500.0
2011-04-11 15:30:00,20.07,20.11,20.07,20.11,715600.0,13.5183,13.5453,13.5183,13.5453,715600.0
2011-04-11 15:40:00,20.11,20.12,20.09,20.11,1051100.0,13.5453,13.552,13.5318,13.5453,1051100.0
2011-04-11 15:50:00,20.12,20.13,20.1,20.11,2007900.0,13.552,13.5588,13.5386,13.5453,2007900.0
2011-04-12 09:30:00,20.0,20.07,19.97,20.05,2141000.0,13.4712,13.5183,13.451,13.5049,2141000.0
2011-04-12 09:40:00,20.05,20.05,19.94,19.95,2271300.0,13.5049,13.5049,13.4308,13.4375,2271300.0
2011-04-12 09:50:00,19.94,19.95,19.88,19.92,1693900.0,13.4308,13.4375,13.3904,13.4173,1693900.0
2011-04-12 10:00:00,19.92,19.95,19.89,19.89,1513900.0,13.4173,13.4375,13.3971,13.3971,1513900.0
2011-04-12 10:10:00,19.89,19.95,19.86,19.9,2895900.0,13.3971,13.4375,13.3769,13.4038,2895900.0
2011-04-12 10:20:00,19.9,19.91,19.85,19.9,1489200.0,13.4038,13.4106,13.3702,13.4038,1489200.0
2011-04-12 10:30:00,19.9,19.9,19.83,19.86,1397400.0,13.4038,13.4038,13.3567,13.3769,1397400.0
2011-04-12 10:40:00,19.85,19.87,19.81,19.82,1251500.0,13.3702,13.3836,13.3432,13.35,1251500.0
2011-04-12 10:50:00,19.82,19.83,19.78,19.79,1447000.0,13.35,13.3567,13.323,13.3297,1447000.0
2011-04-12 11:00:00,19.79,19.8,19.76,19.77,706700.0,13.3297,13.3365,13.3095,13.3163,706700.0
2011-04-12 11:10:00,19.76,19.8,19.76,19.78,1093400.0,13.3095,13.3365,13.3095,13.323,1093400.0
2011-04-12 11:20:00,19.78,19.81,19.77,19.79,836800.0,13.323,13.3432,13.3163,13.3297,836800.0
2011-04-12 11:30:00,19.79,19.84,19.79,19.82,812000.0,13.3297,13.3634,13.3297,13.35,812000.0
2011-04-12 11:40:00,19.82,19.82,19.78,19.79,674600.0,13.35,13.35,13.323,13.3297,674600.0
2011-04-12 11:50:00,19.78,19.8,19.77,19.79,796400.0,13.323,13.3365,13.3163,13.3297,796400.0
2011-04-12 12:00:00,19.78,19.83,19.78,19.82,1119100.0,13.323,13.3567,13.323,13.35,1119100.0
2011-04-12 12:10:00,19.82,19.82,19.8,19.81,396700.0,13.35,13.35,13.3365,13.3432,396700.0
2011-04-12 12:20:00,19.81,19.82,19.79,19.81,585000.0,13.3432,13.35,13.3297,13.3432,585000.0
2011-04-12 12:30:00,19.81,19.82,19.77,19.79,797200.0,13.3432,13.35,13.3163,13.3297,797200.0
2011-04-12 12:40:00,19.79,19.85,19.78,19.84,1400300.0,13.3297,13.3702,13.323,13.3634,1400300.0
2011-04-12 12:50:00,19.83,19.84,19.81,19.82,507200.0,13.3567,13.3634,13.3432,13.35,507200.0
2011-04-12 13:00:00,19.81,19.84,19.81,19.81,540500.0,13.3432,13.3634,13.3432,13.3432,540500.0
2011-04-12 13:10:00,19.81,19.84,19.8,19.81,730200.0,13.3432,13.3634,13.3365,13.3432,730200.0
2011-04-12 13:20:00,19.81,19.86,19.8,19.86,701400.0,13.3432,13.3769,13.3365,13.3769,701400.0
2011-04-12 13:30:00,19.85,19.86,19.82,19.82,508900.0,13.3702,13.3769,13.35,13.35,508900.0
2011-04-12 13:40:00,19.82,19.84,19.8,19.84,594300.0,13.35,13.3634,13.3365,13.3634,594300.0
2011-04-12 13:50:00,19.83,19.86,19.83,19.84,867100.0,13.3567,13.3769,13.3567,13.3634,867100.0
2011-04-12 14:00:00,19.84,19.85,19.81,19.84,1308900.0,13.3634,13.3702,13.3432,13.3634,1308900.0
2011-04-12 14:10:00,19.83,19.85,19.81,19.82,843300.0,13.3567,13.3702,13.3432,13.35,843300.0
2011-04-12 14:20:00,19.82,19.84,19.82,19.82,585200.0,13.35,13.3634,13.35,13.35,585200.0
2011-04-12 14:30:00,19.82,19.83,19.79,19.79,731400.0,13.35,13.3567,13.3297,13.3297,731400.0
2011-04-12 14:40:00,19.8,19.82,19.78,19.79,878700.0,13.3365,13.35,13.323,13.3297,878700.0
2011-04-12 14:50:00,19.79,19.8,19.75,19.76,1225000.0,13.3297,13.3365,13.3028,13.3095,1225000.0
2011-04-12 15:00:00,19.77,19.77,19.73,19.74,1833500.0,13.3163,13.3163,13.2893,13.2961,1833500.0
2011-04-12 15:10:00,19.73,19.75,19.72,19.74,2236300.0,13.2893,13.3028,13.2826,13.2961,2236300.0
2011-04-12 15:20:00,19.73,19.74,19.7,19.71,1155800.0,13.2893,13.2961,13.2691,13.2759,1155800.0
2011-04-12 15:30:00,19.71,19.73,19.7,19.73,1067100.0,13.2759,13.2893,13.2691,13.2893,1067100.0
2011-04-12 15:40:00,19.72,19.75,19.69,19.72,2969900.0,13.2826,13.3028,13.2624,13.2826,2969900.0
2011-04-12 15:50:00,19.72,19.76,19.71,19.76,4304900.0,13.2826,13.3095,13.2759,13.3095,4304900.0
2011-04-13 09:30:00,19.88,19.95,19.83,19.84,2831700.0,13.3904,13.4375,13.3567,13.3634,2831700.0
2011-04-13 09:40:00,19.84,19.87,19.8,19.84,1619400.0,13.3634,13.3836,13.3365,13.3634,1619400.0
2011-04-13 09:50:00,19.83,19.86,19.8,19.82,1547700.0,13.3567,13.3769,13.3365,13.35,1547700.0
2011-04-13 10:00:00,19.82,19.83,19.77,19.78,1117300.0,13.35,13.3567,13.3163,13.323,1117300.0
2011-04-13 10:10:00,19.77,19.82,19.76,19.81,1496200.0,13.3163,13.35,13.3095,13.3432,1496200.0
2011-04-13 10:20:00,19.81,19.82,19.79,19.8,935000.0,13.3432,13.35,13.3297,13.3365,935000.0
2011-04-13 10:30:00,19.81,19.84,19.8,19.82,1165200.0,13.3432,13.3634,13.3365,13.35,1165200.0
2011-04-13 10:40:00,19.82,19.92,19.81,19.91,1291500.0,13.35,13.4173,13.3432,13.4106,1291500.0
2011-04-13 10:50:00,19.92,19.94,19.85,19.87,1440600.0,13.4173,13.4308,13.3702,13.3836,1440600.0
2011-04-13 11:00:00,19.87,19.88,19.84,19.85,889900.0,13.3836,13.3904,13.3634,13.3702,889900.0
2011-04-13 11:10:00,19.86,19.9,19.84,19.89,851900.0,13.3769,13.4038,13.3634,13.3971,851900.0
2011-04-13 11:20:00,19.89,19.89,19.84,19.85,891400.0,13.3971,13.3971,13.3634,13.3702,891400.0
2011-04-13 11:30:00,19.85,19.86,19.76,19.76,1027500.0,13.3702,13.3769,13.3095,13.3095,1027500.0
2011-04-13 11:40:00,19.77,19.8,19.76,19.8,581900.0,13.3163,13.3365,13.3095,13.3365,581900.0
2011-04-13 11:50:00,19.8,19.84,19.78,19.79,797800.0,13.3365,13.3634,13.323,13.3297,797800.0
2011-04-13 12:00:00,19.79,19.81,19.78,19.8,506700.0,13.3297,13.3432,13.323,13.3365,506700.0
2011-04-13 12:10:00,19.8,19.84,19.8,19.83,648300.0,13.3365,13.3634,13.3365,13.3567,648300.0
2011-04-13 12:20:00,19.83,19.83,19.78,19.78,477800.0,13.3567,13.3567,13.323,13.323,477800.0
2011-04-13 12:30:00,19.78,19.79,19.74,19.76,778600.0,13.323,13.3297,13.2961,13.3095,778600.0
2011-04-13 12:40:00,19.77,19.77,19.73,19.74,768300.0,13.3163,13.3163,13.2893,13.2961,768300.0
2011-04-13 12:50:00,19.75,19.75,19.72,19.73,721400.0,13.3028,13.3028,13.2826,13.2893,721400.0
2011-04-13 13:00:00,19.72,19.75,19.72,19.73,733900.0,13.2826,13.3028,13.2826,13.2893,733900.0
2011-04-13 13:10:00,19.74,19.76,19.73,19.75,426200.0,13.2961,13.3095,13.2893,13.3028,426200.0
2011-04-13 13:20:00,19.75,19.76,19.73,19.75,514400.0,13.3028,13.3095,13.2893,13.3028,514400.0
2011-04-13 13:30:00,19.75,19.77,19.74,19.76,464300.0,13.3028,13.3163,13.2961,13.3095,464300.0
2011-04-13 13:40:00,19.76,19.79,19.75,19.77,484200.0,13.3095,13.3297,13.3028,13.3163,484200.0
2011-04-13 13:50:00,19.76,19.77,19.72,19.73,449700.0,13.3095,13.3163,13.2826,13.2893,449700.0
2011-04-13 14:00:00,19.75,19.78,19.74,19.77,444800.0,13.3028,13.323,13.2961,13.3163,444800.0
2011-04-13 14:10:00,19.77,19.77,19.74,19.76,401700.0,13.3163,13.3163,13.2961,13.3095,401700.0
2011-04-13 14:20:00,19.77,19.81,19.75,19.79,782200.0,13.3163,13.3432,13.3028,13.3297,782200.0
2011-04-13 14:30:00,19.79,19.82,19.77,19.77,541100.0,13.3297,13.35,13.3163,13.3163,541100.0
2011-04-13 14:40:00,19.77,19.83,19.77,19.78,1373500.0,13.3163,13.3567,13.3163,13.323,1373500.0
2011-04-13 14:50:00,19.78,19.82,19.77,19.81,768500.0,13.323,13.35,13.3163,13.3432,768500.0
2011-04-13 15:00:00,19.81,19.84,19.78,19.79,1036500.0,13.3432,13.3634,13.323,13.3297,1036500.0
2011-04-13 15:10:00,19.79,19.84,19.78,19.83,910300.0,13.3297,13.3634,13.323,13.3567,910300.0
2011-04-13 15:20:00,19.84,19.84,19.82,19.82,572100.0,13.3634,13.3634,13.35,13.35,572100.0
2011-04-13 15:30:00,19.82,19.84,19.8,19.82,617000.0,13.35,13.3634,13.3365,13.35,617000.0
2011-04-13 15:40:00,19.82,19.83,19.8,19.8,1023500.0,13.35,13.3567,13.3365,13.3365,1023500.0
2011-04-13 15:50:00,19.8,19.8,19.77,19.78,1771900.0,13.3365,13.3365,13.3163,13.323,1771900.0
2011-04-14 09:30:00,19.67,19.67,19.51,19.55,3899500.0,13.2489,13.2489,13.1412,13.1681,3899500.0
2011-04-14 09:40:00,19.54,19.55,19.44,19.44,2271100.0,13.1614,13.1681,13.094,13.094,2271100.0
2011-04-14 09:50:00,19.44,19.5,19.42,19.5,2264500.0,13.094,13.1344,13.0805,13.1344,2264500.0
2011-04-14 10:00:00,19.5,19.5,19.45,19.46,1939200.0,13.1344,13.1344,13.1007,13.1075,1939200.0
2011-04-14 10:10:00,19.46,19.49,19.45,19.48,1287700.0,13.1075,13.1277,13.1007,13.1209,1287700.0
2011-04-14 10:20:00,19.47,19.51,19.44,19.5,1741300.0,13.1142,13.1412,13.094,13.1344,1741300.0
2011-04-14 10:30:00,19.5,19.56,19.5,19.52,1503200.0,13.1344,13.1748,13.1344,13.1479,1503200.0
2011-04-14 10:40:00,19.52,19.53,19.5,19.5,1620800.0,13.1479,13.1546,13.1344,13.1344,1620800.0
2011-04-14 10:50:00,19.5,19.51,19.48,19.5,1552300.0,13.1344,13.1412,13.1209,13.1344,1552300.0
2011-04-14 11:00:00,19.49,19.51,19.48,19.49,1541300.0,13.1277,13.1412,13.1209,13.1277,1541300.0
2011-04-14 11:10:00,19.5,19.5,19.45,19.46,1330200.0,13.1344,13.1344,13.1007,13.1075,1330200.0
2011-04-14 11:20:00,19.46,19.47,19.42,19.42,987100.0,13.1075,13.1142,13.0805,13.0805,987100.0
2011-04-14 11:30:00,19.43,19.44,19.41,19.44,1652900.0,13.0873,13.094,13.0738,13.094,1652900.0
2011-04-14 11:40:00,19.43,19.45,19.41,19.43,1417800.0,13.0873,13.1007,13.0738,13.0873,1417800.0
2011-04-14 11:50:00,19.43,19.44,19.42,19.43,490100.0,13.0873,13.094,13.0805,13.0873,490100.0
2011-04-14 12:00:00,19.43,19.44,19.41,19.44,769600.0,13.0873,13.094,13.0738,13.094,769600.0
2011-04-14 12:10:00,19.44,19.49,19.43,19.48,1222600.0,13.094,13.1277,13.0873,13.1209,1222600.0
2011-04-14 12:20:00,19.48,19.49,19.47,19.47,693500.0,13.1209,13.1277,13.1142,13.1142,693500.0
2011-04-14 12:30:00,19.48,19.5,19.47,19.49,602000.0,13.1209,13.1344,13.1142,13.1277,602000.0
2011-04-14 12:40:00,19.49,19.53,19.49,19.53,864400.0,13.1277,13.1546,13.1277,13.1546,864400.0
2011-04-14 12:50:00,19.53,19.55,19.52,19.55,471600.0,13.1546,13.1681,13.1479,13.1681,471600.0
2011-04-14 13:00:00,19.55,19.55,19.51,19.53,787300.0,13.1681,13.1681,13.1412,13.1546,787300.0
2011-04-14 13:10:00,19.53,19.53,19.51,19.53,519300.0,13.1546,13.1546,13.1412,13.1546,519300.0
2011-04-14 13:20:00,19.53,19.53,19.49,19.5,866400.0,13.1546,13.1546,13.1277,13.1344,866400.0
2011-04-14 13:30:00,19.49,19.5,19.48,19.49,469100.0,13.1277,13.1344,13.1209,13.1277,469100.0
2011-04-14 13:40:00,19.5,19.5,19.47,19.49,564500.0,13.1344,13.1344,13.1142,13.1277,564500.0
2011-04-14 13:50:00,19.48,19.49,19.46,19.47,790500.0,13.1209,13.1277,13.1075,13.1142,790500.0
2011-04-14 14:00:00,19.47,19.49,19.46,19.48,533500.0,13.1142,13.1277,13.1075,13.1209,533500.0
2011-04-14 14:10:00,19.49,19.53,19.48,19.53,682800.0,13.1277,13.1546,13.1209,13.1546,682800.0
2011-04-14 14:20:00,19.53,19.55,19.52,19.53,704800.0,13.1546,13.1681,13.1479,13.1546,704800.0
2011-04-14 14:30:00,19.54,19.54,19.51,19.53,728700.0,13.1614,13.1614,13.1412,13.1546,728700.0
2011-04-14 14:40:00,19.53,19.53,19.49,19.5,647900.0,13.1546,13.1546,13.1277,13.1344,647900.0
2011-04-14 14:50:00,19.5,19.55,19.5,19.53,808000.0,13.1344,13.1681,13.1344,13.1546,808000.0
2011-04-14 15:00:00,19.54,19.58,19.53,19.57,943400.0,13.1614,13.1883,13.1546,13.1816,943400.0
2011-04-14 15:10:00,19.57,19.64,19.56,19.6,2500900.0,13.1816,13.2287,13.1748,13.2018,2500900.0
2011-04-14 15:20:00,19.6,19.61,19.57,19.6,1119500.0,13.2018,13.2085,13.1816,13.2018,1119500.0
2011-04-14 15:30:00,19.59,19.61,19.56,19.6,1806700.0,13.195,13.2085,13.1748,13.2018,1806700.0
2011-04-14 15:40:00,19.6,19.61,19.56,19.59,1678600.0,13.2018,13.2085,13.1748,13.195,1678600.0
2011-04-14 15:50:00,19.58,19.6,19.56,19.58,2951200.0,13.1883,13.2018,13.1748,13.1883,2951200.0
2011-04-15 09:30:00,19.62,19.65,19.56,19.57,5591000.0,13.2152,13.2355,13.1748,13.1816,5591000.0
2011-04-15 09:40:00,19.57,19.59,19.54,19.55,1902300.0,13.1816,13.195,13.1614,13.1681,1902300.0
2011-04-15 09:50:00,19.54,19.6,19.53,19.6,1380600.0,13.1614,13.2018,13.1546,13.2018,1380600.0
2011-04-15 10:00:00,19.6,19.69,19.59,19.66,1177000.0,13.2018,13.2624,13.195,13.2422,1177000.0
2011-04-15 10:10:00,19.66,19.67,19.61,19.61,1679400.0,13.2422,13.2489,13.2085,13.2085,1679400.0
2011-04-15 10:20:00,19.61,19.63,19.59,19.61,1144000.0,13.2085,13.222,13.195,13.2085,1144000.0
2011-04-15 10:30:00,19.62,19.67,19.59,19.62,1826600.0,13.2152,13.2489,13.195,13.2152,1826600.0
2011-04-15 10:40:00,19.62,19.62,19.59,19.61,874700.0,13.2152,13.2152,13.195,13.2085,874700.0
2011-04-15 10:50:00,19.61,19.63,19.6,19.62,825100.0,13.2085,13.222,13.2018,13.2152,825100.0
2011-04-15 11:00:00,19.62,19.62,19.6,19.61,557900.0,13.2152,13.2152,13.2018,13.2085,557900.0
2011-04-15 11:10:00,19.6,19.62,19.59,19.6,893600.0,13.2018,13.2152,13.195,13.2018,893600.0
2011-04-15 11:20:00,19.61,19.66,19.6,19.65,1164600.0,13.2085,13.2422,13.2018,13.2355,1164600.0
2011-04-15 11:30:00,19.65,19.66,19.62,19.63,965500.0,13.2355,13.2422,13.2152,13.222,965500.0
2011-04-15 11:40:00,19.63,19.64,19.61,19.63,801600.0,13.222,13.2287,13.2085,13.222,801600.0
2011-04-15 11:50:00,19.63,19.64,19.62,19.63,422500.0,13.222,13.2287,13.2152,13.222,422500.0
2011-04-15 12:00:00,19.63,19.64,19.62,19.62,390100.0,13.222,13.2287,13.2152,13.2152,390100.0
2011-04-15 12:10:00,19.63,19.67,19.62,19.66,860900.0,13.222,13.2489,13.2152,13.2422,860900.0
2011-04-15 12:20:00,19.67,19.67,19.65,19.67,718400.0,13.2489,13.2489,13.2355,13.2489,718400.0
2011-04-15 12:30:00,19.66,19.71,19.66,19.7,746000.0,13.2422,13.2759,13.2422,13.2691,746000.0
2011-04-15 12:40:00,19.69,19.74,19.69,19.73,658500.0,13.2624,13.2961,13.2624,13.2893,658500.0
2011-04-15 12:50:00,19.74,19.75,19.73,19.74,649400.0,13.2961,13.3028,13.2893,13.2961,649400.0
2011-04-15 13:00:00,19.74,19.75,19.72,19.72,524300.0,13.2961,13.3028,13.2826,13.2826,524300.0
2011-04-15 13:10:00,19.72,19.73,19.67,19.69,808700.0,13.2826,13.2893,13.2489,13.2624,808700.0
2011-04-15 13:20:00,19.69,19.69,19.65,19.66,658200.0,13.2624,13.2624,13.2355,13.2422,658200.0
2011-04-15 13:30:00,19.66,19.67,19.65,19.65,500400.0,13.2422,13.2489,13.2355,13.2355,500400.0
2011-04-15 13:40:00,19.66,19.66,19.65,19.66,462700.0,13.2422,13.2422,13.2355,13.2422,462700.0
2011-04-15 13:50:00,19.66,19.66,19.65,19.66,314900.0,13.2422,13.2422,13.2355,13.2422,314900.0
2011-04-15 14:00:00,19.65,19.66,19.64,19.64,706500.0,13.2355,13.2422,13.2287,13.2287,706500.0
2011-04-15 14:10:00,19.65,19.66,19.64,19.64,843700.0,13.2355,13.2422,13.2287,13.2287,843700.0
2011-04-15 14:20:00,19.65,19.68,19.64,19.67,753700.0,13.2355,13.2557,13.2287,13.2489,753700.0
2011-04-15 14:30:00,19.66,19.67,19.64,19.65,802700.0,13.2422,13.2489,13.2287,13.2355,802700.0
2011-04-15 14:40:00,19.66,19.66,19.64,19.65,665100.0,13.2422,13.2422,13.2287,13.2355,665100.0
2011-04-15 14:50:00,19.64,19.73,19.64,19.71,1659500.0,13.2287,13.2893,13.2287,13.2759,1659500.0
2011-04-15 15:00:00,19.72,19.72,19.69,19.71,516900.0,13.2826,13.2826,13.2624,13.2759,516900.0
2011-04-15 15:10:00,19.71,19.71,19.68,19.71,1220300.0,13.2759,13.2759,13.2557,13.2759,1220300.0
2011-04-15 15:20:00,19.71,19.75,19.71,19.72,1327900.0,13.2759,13.3028,13.2759,13.2826,1327900.0
2011-04-15 15:30:00,19.72,19.74,19.71,19.74,831100.0,13.2826,13.2961,13.2759,13.2961,831100.0
2011-04-15 15:40:00,19.74,19.74,19.7,19.72,1582900.0,13.2961,13.2961,13.2691,13.2826,1582900.0
2011-04-15 15:50:00,19.71,19.75,19.71,19.75,1850000.0,13.2759,13.3028,13.2759,13.3028,1850000.0
2011-04-18 09:30:00,19.52,19.6,19.5,19.54,2410100.0,13.1479,13.2018,13.1344,13.1614,2410100.0
2011-04-18 09:40:00,19.54,19.62,19.52,19.6,1788900.0,13.1614,13.2152,13.1479,13.2018,1788900.0
2011-04-18 09:50:00,19.6,19.61,19.55,19.58,2072200.0,13.2018,13.2085,13.1681,13.1883,2072200.0
2011-04-18 10:00:00,19.58,19.59,19.51,19.55,2470800.0,13.1883,13.195,13.1412,13.1681,2470800.0
2011-04-18 10:10:00,19.55,19.56,19.5,19.55,1437800.0,13.1681,13.1748,13.1344,13.1681,1437800.0
2011-04-18 10:20:00,19.54,19.58,19.51,19.54,1132400.0,13.1614,13.1883,13.1412,13.1614,1132400.0
2011-04-18 10:30:00,19.54,19.55,19.5,19.51,791500.0,13.1614,13.1681,13.1344,13.1412,791500.0
2011-04-18 10:40:00,19.51,19.53,19.47,19.47,1361500.0,13.1412,13.1546,13.1142,13.1142,1361500.0
2011-04-18 10:50:00,19.48,19.5,19.45,19.48,1160600.0,13.1209,13.1344,13.1007,13.1209,1160600.0
2011-04-18 11:00:00,19.48,19.52,19.47,19.48,1106100.0,13.1209,13.1479,13.1142,13.1209,1106100.0
2011-04-18 11:10:00,19.48,19.54,19.47,19.54,934200.0,13.1209,13.1614,13.1142,13.1614,934200.0
2011-04-18 11:20:00,19.54,19.59,19.53,19.59,1027600.0,13.1614,13.195,13.1546,13.195,1027600.0
2011-04-18 11:30:00,19.59,19.59,19.5,19.52,1751000.0,13.195,13.195,13.1344,13.1479,1751000.0
2011-04-18 11:40:00,19.51,19.57,19.5,19.56,883500.0,13.1412,13.1816,13.1344,13.1748,883500.0
2011-04-18 11:50:00,19.56,19.56,19.51,19.53,672300.0,13.1748,13.1748,13.1412,13.1546,672300.0
2011-04-18 12:00:00,19.53,19.59,19.5,19.59,1239800.0,13.1546,13.195,13.1344,13.195,1239800.0
2011-04-18 12:10:00,19.59,19.59,19.55,19.59,970000.0,13.195,13.195,13.1681,13.195,970000.0
2011-04-18 12:20:00,19.59,19.59,19.51,19.52,656000.0,13.195,13.195,13.1412,13.1479,656000.0
2011-04-18 12:30:00,19.53,19.55,19.53,19.55,485300.0,13.1546,13.1681,13.1546,13.1681,485300.0
2011-04-18 12:40:00,19.55,19.55,19.52,19.54,467100.0,13.1681,13.1681,13.1479,13.1614,467100.0
2011-04-18 12:50:00,19.54,19.55,19.51,19.53,504900.0,13.1614,13.1681,13.1412,13.1546,504900.0
2011-04-18 13:00:00,19.53,19.53,19.52,19.52,378800.0,13.1546,13.1546,13.1479,13.1479,378800.0
2011-04-18 13:10:00,19.53,19.53,19.49,19.52,673000.0,13.1546,13.1546,13.1277,13.1479,673000.0
2011-04-18 13:20:00,19.52,19.52,19.49,19.49,488000.0,13.1479,13.1479,13.1277,13.1277,488000.0
2011-04-18 13:30:00,19.49,19.55,19.49,19.52,887500.0,13.1277,13.1681,13.1277,13.1479,887500.0
2011-04-18 13:40:00,19.52,19.55,19.5,19.54,647600.0,13.1479,13.1681,13.1344,13.1614,647600.0
2011-04-18 13:50:00,19.55,19.59,19.54,19.57,889000.0,13.1681,13.195,13.1614,13.1816,889000.0
2011-04-18 14:00:00,19.57,19.58,19.55,19.58,661400.0,13.1816,13.1883,13.1681,13.1883,661400.0
2011-04-18 14:10:00,19.57,19.58,19.56,19.57,335600.0,13.1816,13.1883,13.1748,13.1816,335600.0
2011-04-18 14:20:00,19.57,19.57,19.56,19.56,330400.0,13.1816,13.1816,13.1748,13.1748,330400.0
2011-04-18 14:30:00,19.56,19.61,19.56,19.61,688200.0,13.1748,13.2085,13.1748,13.2085,688200.0
2011-04-18 14:40:00,19.61,19.64,19.59,19.61,1028900.0,13.2085,13.2287,13.195,13.2085,1028900.0
2011-04-18 14:50:00,19.61,19.67,19.6,19.64,1041100.0,13.2085,13.2489,13.2018,13.2287,1041100.0
2011-04-18 15:00:00,19.64,19.66,19.62,19.63,965200.0,13.2287,13.2422,13.2152,13.222,965200.0
2011-04-18 15:10:00,19.63,19.69,19.62,19.69,903400.0,13.222,13.2624,13.2152,13.2624,903400.0
2011-04-18 15:20:00,19.69,19.74,19.68,19.72,2403300.0,13.2624,13.2961,13.2557,13.2826,2403300.0
2011-04-18 15:30:00,19.72,19.74,19.68,19.69,1563100.0,13.2826,13.2961,13.2557,13.2624,1563100.0
2011-04-18 15:40:00,19.7,19.7,19.64,19.64,1094200.0,13.2691,13.2691,13.2287,13.2287,1094200.0
2011-04-18 15:50:00,19.64,19.67,19.61,19.64,2895800.0,13.2287,13.2489,13.2085,13.2287,2895800.0
2011-04-19 09:30:00,19.65,19.76,19.62,19.76,3246000.0,13.2355,13.3095,13.2152,13.3095,3246000.0
2011-04-19 09:40:00,19.76,19.9,19.75,19.83,4025200.0,13.3095,13.4038,13.3028,13.3567,4025200.0
2011-04-19 09:50:00,19.83,19.84,19.75,19.83,2689000.0,13.3567,13.3634,13.3028,13.3567,2689000.0
2011-04-19 10:00:00,19.84,19.98,19.79,19.96,3856200.0,13.3634,13.4577,13.3297,13.4443,3856200.0
2011-04-19 10:10:00,19.95,19.98,19.94,19.95,2890800.0,13.4375,13.4577,13.4308,13.4375,2890800.0
2011-04-19 10:20:00,19.95,19.97,19.88,19.88,3314200.0,13.4375,13.451,13.3904,13.3904,3314200.0
2011-04-19 10:30:00,19.88,19.89,19.77,19.83,2764000.0,13.3904,13.3971,13.3163,13.3567,2764000.0
2011-04-19 10:40:00,19.82,19.85,19.78,19.8,2377500.0,13.35,13.3702,13.323,13.3365,2377500.0
2011-04-19 10:50:00,19.81,19.81,19.78,19.79,1070900.0,13.3432,13.3432,13.323,13.3297,1070900.0
2011-04-19 11:00:00,19.79,19.83,19.76,19.81,1664000.0,13.3297,13.3567,13.3095,13.3432,1664000.0
2011-04-19 11:10:00,19.8,19.81,19.77,19.78,1112000.0,13.3365,13.3432,13.3163,13.323,1112000.0
2011-04-19 11:20:00,19.78,19.79,19.74,19.76,844500.0,13.323,13.3297,13.2961,13.3095,844500.0
2011-04-19 11:30:00,19.75,19.76,19.73,19.74,378700.0,13.3028,13.3095,13.2893,13.2961,378700.0
2011-04-19 11:40:00,19.73,19.74,19.72,19.72,416400.0,13.2893,13.2961,13.2826,13.2826,416400.0
2011-04-19 11:50:00,19.72,19.77,19.71,19.76,1301800.0,13.2826,13.3163,13.2759,13.3095,1301800.0
2011-04-19 12:00:00,19.75,19.76,19.73,19.74,538300.0,13.3028,13.3095,13.2893,13.2961,538300.0
2011-04-19 12:10:00,19.73,19.75,19.71,19.74,650800.0,13.2893,13.3028,13.2759,13.2961,650800.0
2011-04-19 12:20:00,19.75,19.75,19.69,19.7,940500.0,13.3028,13.3028,13.2624,13.2691,940500.0
2011-04-19 12:30:00,19.71,19.75,19.69,19.75,625800.0,13.2759,13.3028,13.2624,13.3028,625800.0
2011-04-19 12:40:00,19.76,19.77,19.74,19.74,464500.0,13.3095,13.3163,13.2961,13.2961,464500.0
2011-04-19 12:50:00,19.75,19.8,19.71,19.79,1730300.0,13.3028,13.3365,13.2759,13.3297,1730300.0
2011-04-19 13:00:00,19.79,19.82,19.78,19.8,728800.0,13.3297,13.35,13.323,13.3365,728800.0
2011-04-19 13:10:00,19.8,19.84,19.77,19.83,1240100.0,13.3365,13.3634,13.3163,13.3567,1240100.0
2011-04-19 13:20:00,19.82,19.87,19.82,19.86,647400.0,13.35,13.3836,13.35,13.3769,647400.0
2011-04-19 13:30:00,19.85,19.86,19.81,19.83,788600.0,13.3702,13.3769,13.3432,13.3567,788600.0
2011-04-19 13:40:00,19.83,19.85,19.81,19.84,618500.0,13.3567,13.3702,13.3432,13.3634,618500.0
2011-04-19 13:50:00,19.83,19.84,19.8,19.8,802700.0,13.3567,13.3634,13.3365,13.3365,802700.0
2011-04-19 14:00:00,19.8,19.81,19.79,19.79,443700.0,13.3365,13.3432,13.3297,13.3297,443700.0
2011-04-19 14:10:00,19.8,19.8,19.77,19.77,851200.0,13.3365,13.3365,13.3163,13.3163,851200.0
2011-04-19 14:20:00,19.78,19.78,19.74,19.75,1031900.0,13.323,13.323,13.2961,13.3028,1031900.0
2011-04-19 14:30:00,19.75,19.77,19.74,19.75,1146900.0,13.3028,13.3163,13.2961,13.3028,1146900.0
2011-04-19 14:40:00,19.75,19.85,19.75,19.82,1782900.0,13.3028,13.3702,13.3028,13.35,1782900.0
2011-04-19 14:50:00,19.82,19.85,19.8,19.85,858300.0,13.35,13.3702,13.3365,13.3702,858300.0
2011-04-19 15:00:00,19.85,19.88,19.84,19.87,1374900.0,13.3702,13.3904,13.3634,13.3836,1374900.0
2011-04-19 15:10:00,19.87,19.91,19.86,19.91,1509100.0,13.3836,13.4106,13.3769,13.4106,1509100.0
2011-04-19 15:20:00,19.91,19.92,19.81,19.81,2887700.0,13.4106,13.4173,13.3432,13.3432,2887700.0
2011-04-19 15:30:00,19.81,19.88,19.78,19.88,2490000.0,13.3432,13.3904,13.323,13.3904,2490000.0
2011-04-19 15:40:00,19.88,19.93,19.87,19.87,2451800.0,13.3904,13.424,13.3836,13.3836,2451800.0
2011-04-19 15:50:00,19.87,19.9,19.83,19.84,4088000.0,13.3836,13.4038,13.3567,13.3634,4088000.0
2011-04-20 09:30:00,21.22,21.34,21.09,21.16,20168300.0,14.2929,14.3738,14.2054,14.2525,20168300.0
2011-04-20 09:40:00,21.16,21.19,20.98,21.09,10946400.0,14.2525,14.2727,14.1313,14.2054,10946400.0
2011-04-20 09:50:00,21.08,21.1,20.94,21.01,7175500.0,14.1986,14.2121,14.1043,14.1515,7175500.0
2011-04-20 10:00:00,21.0,21.09,21.0,21.05,4739100.0,14.1448,14.2054,14.1448,14.1784,4739100.0
2011-04-20 10:10:00,21.04,21.2,21.04,21.11,9059800.0,14.1717,14.2795,14.1717,14.2188,9059800.0
2011-04-20 10:20:00,21.1,21.17,21.08,21.11,7270200.0,14.2121,14.2593,14.1986,14.2188,7270200.0
2011-04-20 10:30:00,21.12,21.16,21.1,21.12,4997200.0,14.2256,14.2525,14.2121,14.2256,4997200.0
2011-04-20 10:40:00,21.12,21.15,21.11,21.11,3394700.0,14.2256,14.2458,14.2188,14.2188,3394700.0
2011-04-20 10:50:00,21.12,21.15,21.11,21.14,4385000.0,14.2256,14.2458,14.2188,14.2391,4385000.0
2011-04-20 11:00:00,21.14,21.2,21.11,21.11,4912600.0,14.2391,14.2795,14.2188,14.2188,4912600.0
2011-04-20 11:10:00,21.11,21.14,21.09,21.13,3021400.0,14.2188,14.2391,14.2054,14.2323,3021400.0
2011-04-20 11:20:00,21.13,21.17,21.1,21.15,2525000.0,14.2323,14.2593,14.2121,14.2458,2525000.0
2011-04-20 11:30:00,21.15,21.16,21.12,21.13,1498800.0,14.2458,14.2525,14.2256,14.2323,1498800.0
2011-04-20 11:40:00,21.14,21.16,21.12,21.12,1453500.0,14.2391,14.2525,14.2256,14.2256,1453500.0
2011-04-20 11:50:00,21.13,21.15,21.1,21.1,2109200.0,14.2323,14.2458,14.2121,14.2121,2109200.0
2011-04-20 12:00:00,21.1,21.13,21.09,21.13,1655600.0,14.2121,14.2323,14.2054,14.2323,1655600.0
2011-04-20 12:10:00,21.13,21.14,21.12,21.14,2348200.0,14.2323,14.2391,14.2256,14.2391,2348200.0
2011-04-20 12:20:00,21.14,21.19,21.13,21.18,3962800.0,14.2391,14.2727,14.2323,14.266,3962800.0
2011-04-20 12:30:00,21.18,21.24,21.17,21.2,3135800.0,14.266,14.3064,14.2593,14.2795,3135800.0
2011-04-20 12:40:00,21.21,21.25,21.19,21.22,1451900.0,14.2862,14.3131,14.2727,14.2929,1451900.0
2011-04-20 12:50:00,21.23,21.23,21.19,21.2,1523200.0,14.2997,14.2997,14.2727,14.2795,1523200.0
2011-04-20 13:00:00,21.19,21.2,21.18,21.18,977700.0,14.2727,14.2795,14.266,14.266,977700.0
2011-04-20 13:10:00,21.19,21.2,21.14,21.16,1166300.0,14.2727,14.2795,14.2391,14.2525,1166300.0
2011-04-20 13:20:00,21.16,21.18,21.14,21.17,1700400.0,14.2525,14.266,14.2391,14.2593,1700400.0
2011-04-20 13:30:00,21.16,21.17,21.12,21.13,1192900.0,14.2525,14.2593,14.2256,14.2323,1192900.0
2011-04-20 13:40:00,21.14,21.16,21.11,21.15,1492900.0,14.2391,14.2525,14.2188,14.2458,1492900.0
2011-04-20 13:50:00,21.14,21.25,21.14,21.23,2420700.0,14.2391,14.3131,14.2391,14.2997,2420700.0
2011-04-20 14:00:00,21.24,21.24,21.17,21.18,1577800.0,14.3064,14.3064,14.2593,14.266,1577800.0
2011-04-20 14:10:00,21.18,21.23,21.16,21.19,1296100.0,14.266,14.2997,14.2525,14.2727,1296100.0
2011-04-20 14:20:00,21.2,21.2,21.14,21.15,1493300.0,14.2795,14.2795,14.2391,14.2458,1493300.0
2011-04-20 14:30:00,21.16,21.18,21.14,21.16,2045500.0,14.2525,14.266,14.2391,14.2525,2045500.0
2011-04-20 14:40:00,21.16,21.17,21.13,21.16,2032100.0,14.2525,14.2593,14.2323,14.2525,2032100.0
2011-04-20 14:50:00,21.16,21.21,21.15,21.17,1803600.0,14.2525,14.2862,14.2458,14.2593,1803600.0
2011-04-20 15:00:00,21.16,21.2,21.15,21.17,2879900.0,14.2525,14.2795,14.2458,14.2593,2879900.0
2011-04-20 15:10:00,21.16,21.2,21.16,21.18,2685500.0,14.2525,14.2795,14.2525,14.266,2685500.0
2011-04-20 15:20:00,21.19,21.3,21.17,21.3,3925000.0,14.2727,14.3468,14.2593,14.3468,3925000.0
2011-04-20 15:30:00,21.3,21.33,21.25,21.32,4952700.0,14.3468,14.367,14.3131,14.3603,4952700.0
2011-04-20 15:40:00,21.33,21.39,21.3,21.32,6136900.0,14.367,14.4074,14.3468,14.3603,6136900.0
2011-04-20 15:50:00,21.32,21.44,21.3,21.4,10691100.0,14.3603,14.4411,14.3468,14.4142,10691100.0
2011-04-21 09:30:00,21.39,21.46,21.31,21.4,7407400.0,14.4074,14.4546,14.3536,14.4142,7407400.0
2011-04-21 09:40:00,21.39,21.41,21.28,21.33,3786700.0,14.4074,14.4209,14.3334,14.367,3786700.0
2011-04-21 09:50:00,21.32,21.4,21.32,21.33,2668900.0,14.3603,14.4142,14.3603,14.367,2668900.0
2011-04-21 10:00:00,21.33,21.34,21.22,21.27,4563700.0,14.367,14.3738,14.2929,14.3266,4563700.0
2011-04-21 10:10:00,21.27,21.28,21.19,21.25,3446500.0,14.3266,14.3334,14.2727,14.3131,3446500.0
2011-04-21 10:20:00,21.25,21.35,21.24,21.35,2806200.0,14.3131,14.3805,14.3064,14.3805,2806200.0
2011-04-21 10:30:00,21.35,21.39,21.33,21.37,2987400.0,14.3805,14.4074,14.367,14.394,2987400.0
2011-04-21 10:40:00,21.37,21.39,21.22,21.25,3167300.0,14.394,14.4074,14.2929,14.3131,3167300.0
2011-04-21 10:50:00,21.25,21.33,21.22,21.31,2085100.0,14.3131,14.367,14.2929,14.3536,2085100.0
2011-04-21 11:00:00,21.31,21.33,21.3,21.3,1490200.0,14.3536,14.367,14.3468,14.3468,1490200.0
2011-04-21 11:10:00,21.31,21.35,21.3,21.35,1228000.0,14.3536,14.3805,14.3468,14.3805,1228000.0
2011-04-21 11:20:00,21.35,21.36,21.29,21.32,1668600.0,14.3805,14.3872,14.3401,14.3603,1668600.0
2011-04-21 11:30:00,21.32,21.39,21.31,21.39,927800.0,14.3603,14.4074,14.3536,14.4074,927800.0
2011-04-21 11:40:00,21.38,21.43,21.38,21.43,1364600.0,14.4007,14.4344,14.4007,14.4344,1364600.0
2011-04-21 11:50:00,21.43,21.44,21.4,21.44,887500.0,14.4344,14.4411,14.4142,14.4411,887500.0
2011-04-21 12:00:00,21.43,21.48,21.43,21.48,1231400.0,14.4344,14.4681,14.4344,14.4681,1231400.0
2011-04-21 12:10:00,21.48,21.49,21.45,21.48,1119700.0,14.4681,14.4748,14.4479,14.4681,1119700.0
2011-04-21 12:20:00,21.48,21.49,21.4,21.41,1334200.0,14.4681,14.4748,14.4142,14.4209,1334200.0
2011-04-21 12:30:00,21.41,21.46,21.41,21.46,1100200.0,14.4209,14.4546,14.4209,14.4546,1100200.0
2011-04-21 12:40:00,21.46,21.49,21.45,21.48,799900.0,14.4546,14.4748,14.4479,14.4681,799900.0
2011-04-21 12:50:00,21.48,21.48,21.45,21.46,635900.0,14.4681,14.4681,14.4479,14.4546,635900.0
2011-04-21 13:00:00,21.46,21.46,21.41,21.42,1049900.0,14.4546,14.4546,14.4209,14.4277,1049900.0
2011-04-21 13:10:00,21.42,21.45,21.4,21.43,1009900.0,14.4277,14.4479,14.4142,14.4344,1009900.0
2011-04-21 13:20:00,21.43,21.46,21.42,21.42,1708100.0,14.4344,14.4546,14.4277,14.4277,1708100.0
2011-04-21 13:30:00,21.42,21.44,21.41,21.44,746800.0,14.4277,14.4411,14.4209,14.4411,746800.0
2011-04-21 13:40:00,21.43,21.45,21.41,21.43,1376300.0,14.4344,14.4479,14.4209,14.4344,1376300.0
2011-04-21 13:50:00,21.44,21.45,21.42,21.44,805400.0,14.4411,14.4479,14.4277,14.4411,805400.0
2011-04-21 14:00:00,21.43,21.45,21.42,21.45,825700.0,14.4344,14.4479,14.4277,14.4479,825700.0
2011-04-21 14:10:00,21.45,21.47,21.44,21.47,778400.0,14.4479,14.4613,14.4411,14.4613,778400.0
2011-04-21 14:20:00,21.47,21.48,21.46,21.47,859300.0,14.4613,14.4681,14.4546,14.4613,859300.0
2011-04-21 14:30:00,21.48,21.49,21.47,21.48,1000800.0,14.4681,14.4748,14.4613,14.4681,1000800.0
2011-04-21 14:40:00,21.48,21.49,21.45,21.46,1989700.0,14.4681,14.4748,14.4479,14.4546,1989700.0
2011-04-21 14:50:00,21.46,21.46,21.39,21.4,2194200.0,14.4546,14.4546,14.4074,14.4142,2194200.0
2011-04-21 15:00:00,21.39,21.46,21.39,21.45,1692300.0,14.4074,14.4546,14.4074,14.4479,1692300.0
2011-04-21 15:10:00,21.45,21.47,21.44,21.45,1377500.0,14.4479,14.4613,14.4411,14.4479,1377500.0
2011-04-21 15:20:00,21.46,21.49,21.44,21.46,1708400.0,14.4546,14.4748,14.4411,14.4546,1708400.0
2011-04-21 15:30:00,21.47,21.49,21.46,21.48,1657900.0,14.4613,14.4748,14.4546,14.4681,1657900.0
2011-04-21 15:40:00,21.48,21.49,21.45,21.49,2012200.0,14.4681,14.4748,14.4479,14.4748,2012200.0
2011-04-21 15:50:00,21.48,21.48,21.44,21.46,3319200.0,14.4681,14.4681,14.4411,14.4546,3319200.0
2011-04-25 09:30:00,21.33,21.54,21.33,21.53,3558400.0,14.367,14.5085,14.367,14.5017,3558400.0
2011-04-25 09:40:00,21.53,21.63,21.48,21.63,3744200.0,14.5017,14.5691,14.4681,14.5691,3744200.0
2011-04-25 09:50:00,21.63,21.77,21.62,21.74,5334100.0,14.5691,14.6634,14.5624,14.6432,5334100.0
2011-04-25 10:00:00,21.75,21.8,21.74,21.75,3922800.0,14.6499,14.6836,14.6432,14.6499,3922800.0
2011-04-25 10:10:00,21.75,21.79,21.72,21.74,4049000.0,14.6499,14.6769,14.6297,14.6432,4049000.0
2011-04-25 10:20:00,21.74,21.79,21.72,21.79,2344700.0,14.6432,14.6769,14.6297,14.6769,2344700.0
2011-04-25 10:30:00,21.79,21.86,21.78,21.83,2320200.0,14.6769,14.724,14.6701,14.7038,2320200.0
2011-04-25 10:40:00,21.84,21.89,21.79,21.81,2340700.0,14.7105,14.7442,14.6769,14.6903,2340700.0
2011-04-25 10:50:00,21.81,21.82,21.79,21.82,1076800.0,14.6903,14.6971,14.6769,14.6971,1076800.0
2011-04-25 11:00:00,21.82,21.84,21.81,21.82,1783800.0,14.6971,14.7105,14.6903,14.6971,1783800.0
2011-04-25 11:10:00,21.82,21.83,21.74,21.8,1711900.0,14.6971,14.7038,14.6432,14.6836,1711900.0
2011-04-25 11:20:00,21.8,21.8,21.77,21.78,969000.0,14.6836,14.6836,14.6634,14.6701,969000.0
2011-04-25 11:30:00,21.78,21.79,21.77,21.79,813500.0,14.6701,14.6769,14.6634,14.6769,813500.0
2011-04-25 11:40:00,21.79,21.82,21.78,21.81,1072200.0,14.6769,14.6971,14.6701,14.6903,1072200.0
2011-04-25 11:50:00,21.82,21.84,21.79,21.82,1416100.0,14.6971,14.7105,14.6769,14.6971,1416100.0
2011-04-25 12:00:00,21.82,21.91,21.81,21.91,2155500.0,14.6971,14.7577,14.6903,14.7577,2155500.0
2011-04-25 12:10:00,21.91,21.93,21.89,21.91,1624100.0,14.7577,14.7712,14.7442,14.7577,1624100.0
2011-04-25 12:20:00,21.91,21.97,21.9,21.96,2598500.0,14.7577,14.7981,14.751,14.7914,2598500.0
2011-04-25 12:30:00,21.96,21.96,21.95,21.96,1394600.0,14.7914,14.7914,14.7846,14.7914,1394600.0
2011-04-25 12:40:00,21.96,21.97,21.93,21.97,1979800.0,14.7914,14.7981,14.7712,14.7981,1979800.0
2011-04-25 12:50:00,21.96,21.98,21.93,21.95,1718300.0,14.7914,14.8048,14.7712,14.7846,1718300.0
2011-04-25 13:00:00,21.95,21.98,21.94,21.95,1164200.0,14.7846,14.8048,14.7779,14.7846,1164200.0
2011-04-25 13:10:00,21.96,21.97,21.92,21.94,1256200.0,14.7914,14.7981,14.7644,14.7779,1256200.0
2011-04-25 13:20:00,21.94,21.97,21.93,21.96,751700.0,14.7779,14.7981,14.7712,14.7914,751700.0
2011-04-25 13:30:00,21.96,21.97,21.94,21.96,1109400.0,14.7914,14.7981,14.7779,14.7914,1109400.0
2011-04-25 13:40:00,21.96,21.97,21.95,21.96,547300.0,14.7914,14.7981,14.7846,14.7914,547300.0
2011-04-25 13:50:00,21.96,21.98,21.96,21.97,974400.0,14.7914,14.8048,14.7914,14.7981,974400.0
2011-04-25 14:00:00,21.97,21.98,21.96,21.96,1462100.0,14.7981,14.8048,14.7914,14.7914,1462100.0
2011-04-25 14:10:00,21.96,21.97,21.96,21.97,765800.0,14.7914,14.7981,14.7914,14.7981,765800.0
2011-04-25 14:20:00,21.96,21.98,21.94,21.94,1108400.0,14.7914,14.8048,14.7779,14.7779,1108400.0
2011-04-25 14:30:00,21.95,21.95,21.9,21.91,1481000.0,14.7846,14.7846,14.751,14.7577,1481000.0
2011-04-25 14:40:00,21.91,21.95,21.9,21.94,1469600.0,14.7577,14.7846,14.751,14.7779,1469600.0
2011-04-25 14:50:00,21.93,21.95,21.92,21.92,947200.0,14.7712,14.7846,14.7644,14.7644,947200.0
2011-04-25 15:00:00,21.92,21.95,21.91,21.95,1680200.0,14.7644,14.7846,14.7577,14.7846,1680200.0
2011-04-25 15:10:00,21.95,21.97,21.94,21.96,1448200.0,14.7846,14.7981,14.7779,14.7914,1448200.0
2011-04-25 15:20:00,21.95,21.99,21.95,21.98,849500.0,14.7846,14.8116,14.7846,14.8048,849500.0
2011-04-25 15:30:00,21.97,21.99,21.96,21.99,1240800.0,14.7981,14.8116,14.7914,14.8116,1240800.0
2011-04-25 15:40:00,21.99,22.01,21.98,22.01,4673600.0,14.8116,14.8251,14.8048,14.8251,4673600.0
2011-04-25 15:50:00,22.01,22.01,21.91,21.94,6113800.0,14.8251,14.8251,14.7577,14.7779,6113800.0
2011-04-26 09:30:00,21.82,21.98,21.81,21.98,3820200.0,14.6971,14.8048,14.6903,14.8048,3820200.0
2011-04-26 09:40:00,21.98,22.11,21.93,22.1,3723800.0,14.8048,14.8924,14.7712,14.8857,3723800.0
2011-04-26 09:50:00,22.11,22.17,22.06,22.12,5145300.0,14.8924,14.9328,14.8587,14.8991,5145300.0
2011-04-26 10:00:00,22.12,22.17,22.01,22.02,3761900.0,14.8991,14.9328,14.8251,14.8318,3761900.0
2011-04-26 10:10:00,22.02,22.14,22.01,22.11,2927000.0,14.8318,14.9126,14.8251,14.8924,2927000.0
2011-04-26 10:20:00,22.1,22.18,22.1,22.13,2228400.0,14.8857,14.9396,14.8857,14.9059,2228400.0
2011-04-26 10:30:00,22.13,22.17,22.12,22.15,1542700.0,14.9059,14.9328,14.8991,14.9194,1542700.0
2011-04-26 10:40:00,22.16,22.23,22.15,22.2,2940400.0,14.9261,14.9732,14.9194,14.953,2940400.0
2011-04-26 10:50:00,22.2,22.23,22.16,22.21,2281000.0,14.953,14.9732,14.9261,14.9598,2281000.0
2011-04-26 11:00:00,22.21,22.25,22.19,22.22,2032500.0,14.9598,14.9867,14.9463,14.9665,2032500.0
2011-04-26 11:10:00,22.22,22.24,22.2,22.23,1232900.0,14.9665,14.98,14.953,14.9732,1232900.0
2011-04-26 11:20:00,22.23,22.28,22.23,22.27,2384900.0,14.9732,15.0069,14.9732,15.0002,2384900.0
2011-04-26 11:30:00,22.28,22.33,22.27,22.31,4249700.0,15.0069,15.0406,15.0002,15.0271,4249700.0
2011-04-26 11:40:00,22.31,22.36,22.3,22.31,2677700.0,15.0271,15.0608,15.0204,15.0271,2677700.0
2011-04-26 11:50:00,22.32,22.35,22.3,22.33,2116100.0,15.0339,15.0541,15.0204,15.0406,2116100.0
2011-04-26 12:00:00,22.33,22.4,22.33,22.39,2242600.0,15.0406,15.0877,15.0406,15.081,2242600.0
2011-04-26 12:10:00,22.39,22.43,22.38,22.41,2496200.0,15.081,15.1079,15.0743,15.0945,2496200.0
2011-04-26 12:20:00,22.41,22.42,22.37,22.38,1257900.0,15.0945,15.1012,15.0675,15.0743,1257900.0
2011-04-26 12:30:00,22.38,22.41,22.37,22.4,570000.0,15.0743,15.0945,15.0675,15.0877,570000.0
2011-04-26 12:40:00,22.4,22.41,22.33,22.34,1020100.0,15.0877,15.0945,15.0406,15.0473,1020100.0
2011-04-26 12:50:00,22.35,22.38,22.34,22.35,1098200.0,15.0541,15.0743,15.0473,15.0541,1098200.0
2011-04-26 13:00:00,22.36,22.36,22.26,22.29,1954300.0,15.0608,15.0608,14.9934,15.0136,1954300.0
2011-04-26 13:10:00,22.29,22.3,22.27,22.3,1561900.0,15.0136,15.0204,15.0002,15.0204,1561900.0
2011-04-26 13:20:00,22.3,22.38,22.29,22.37,2020200.0,15.0204,15.0743,15.0136,15.0675,2020200.0
2011-04-26 13:30:00,22.36,22.4,22.34,22.38,1404500.0,15.0608,15.0877,15.0473,15.0743,1404500.0
2011-04-26 13:40:00,22.38,22.43,22.36,22.39,1863500.0,15.0743,15.1079,15.0608,15.081,1863500.0
2011-04-26 13:50:00,22.39,22.44,22.38,22.41,1444200.0,15.081,15.1147,15.0743,15.0945,1444200.0
2011-04-26 14:00:00,22.42,22.47,22.39,22.46,2141200.0,15.1012,15.1349,15.081,15.1282,2141200.0
2011-04-26 14:10:00,22.46,22.48,22.43,22.48,1699200.0,15.1282,15.1416,15.1079,15.1416,1699200.0
2011-04-26 14:20:00,22.48,22.49,22.45,22.48,1392300.0,15.1416,15.1484,15.1214,15.1416,1392300.0
2011-04-26 14:30:00,22.47,22.48,22.47,22.47,466000.0,15.1349,15.1416,15.1349,15.1349,466000.0
2011-04-26 14:40:00,22.47,22.5,22.46,22.48,1458300.0,15.1349,15.1551,15.1282,15.1416,1458300.0
2011-04-26 14:50:00,22.48,22.49,22.47,22.48,1264300.0,15.1416,15.1484,15.1349,15.1416,1264300.0
2011-04-26 15:00:00,22.49,22.51,22.48,22.51,3129800.0,15.1484,15.1618,15.1416,15.1618,3129800.0
2011-04-26 15:10:00,22.51,22.53,22.49,22.52,4183700.0,15.1618,15.1753,15.1484,15.1686,4183700.0
2011-04-26 15:20:00,22.52,22.53,22.42,22.44,2781100.0,15.1686,15.1753,15.1012,15.1147,2781100.0
2011-04-26 15:30:00,22.44,22.5,22.43,22.5,3323100.0,15.1147,15.1551,15.1079,15.1551,3323100.0
2011-04-26 15:40:00,22.49,22.53,22.46,22.48,3028400.0,15.1484,15.1753,15.1282,15.1416,3028400.0
2011-04-26 15:50:00,22.47,22.48,22.43,22.48,5113600.0,15.1349,15.1416,15.1079,15.1416,5113600.0
2011-04-27 09:30:00,22.55,22.64,22.45,22.49,4679400.0,15.1888,15.2494,15.1214,15.1484,4679400.0
2011-04-27 09:40:00,22.48,22.55,22.48,22.54,1863900.0,15.1416,15.1888,15.1416,15.182,1863900.0
2011-04-27 09:50:00,22.53,22.6,22.52,22.57,1955300.0,15.1753,15.2225,15.1686,15.2022,1955300.0
2011-04-27 10:00:00,22.57,22.58,22.53,22.54,2577900.0,15.2022,15.209,15.1753,15.182,2577900.0
2011-04-27 10:10:00,22.54,22.54,22.46,22.5,2552200.0,15.182,15.182,15.1282,15.1551,2552200.0
2011-04-27 10:20:00,22.51,22.51,22.45,22.45,1686900.0,15.1618,15.1618,15.1214,15.1214,1686900.0
2011-04-27 10:30:00,22.45,22.46,22.33,22.36,2935000.0,15.1214,15.1282,15.0406,15.0608,2935000.0
2011-04-27 10:40:00,22.36,22.43,22.33,22.42,2106900.0,15.0608,15.1079,15.0406,15.1012,2106900.0
2011-04-27 10:50:00,22.42,22.46,22.42,22.45,1467700.0,15.1012,15.1282,15.1012,15.1214,1467700.0
2011-04-27 11:00:00,22.45,22.49,22.44,22.47,2081500.0,15.1214,15.1484,15.1147,15.1349,2081500.0
2011-04-27 11:10:00,22.48,22.49,22.45,22.46,1228600.0,15.1416,15.1484,15.1214,15.1282,1228600.0
2011-04-27 11:20:00,22.46,22.48,22.43,22.47,972300.0,15.1282,15.1416,15.1079,15.1349,972300.0
2011-04-27 11:30:00,22.47,22.49,22.46,22.47,1110300.0,15.1349,15.1484,15.1282,15.1349,1110300.0
2011-04-27 11:40:00,22.47,22.49,22.46,22.49,673200.0,15.1349,15.1484,15.1282,15.1484,673200.0
2011-04-27 11:50:00,22.49,22.52,22.48,22.52,844000.0,15.1484,15.1686,15.1416,15.1686,844000.0
2011-04-27 12:00:00,22.51,22.53,22.51,22.52,650800.0,15.1618,15.1753,15.1618,15.1686,650800.0
2011-04-27 12:10:00,22.53,22.55,22.5,22.53,1433100.0,15.1753,15.1888,15.1551,15.1753,1433100.0
2011-04-27 12:20:00,22.53,22.53,22.45,22.46,880000.0,15.1753,15.1753,15.1214,15.1282,880000.0
2011-04-27 12:30:00,22.45,22.54,22.44,22.54,1582900.0,15.1214,15.182,15.1147,15.182,1582900.0
2011-04-27 12:40:00,22.53,22.55,22.49,22.53,1505000.0,15.1753,15.1888,15.1484,15.1753,1505000.0
2011-04-27 12:50:00,22.52,22.6,22.52,22.59,1510600.0,15.1686,15.2225,15.1686,15.2157,1510600.0
2011-04-27 13:00:00,22.59,22.6,22.55,22.55,1248500.0,15.2157,15.2225,15.1888,15.1888,1248500.0
2011-04-27 13:10:00,22.55,22.57,22.54,22.55,1226400.0,15.1888,15.2022,15.182,15.1888,1226400.0
2011-04-27 13:20:00,22.56,22.56,22.54,22.55,557300.0,15.1955,15.1955,15.182,15.1888,557300.0
2011-04-27 13:30:00,22.55,22.57,22.52,22.54,910000.0,15.1888,15.2022,15.1686,15.182,910000.0
2011-04-27 13:40:00,22.54,22.6,22.53,22.59,1075500.0,15.182,15.2225,15.1753,15.2157,1075500.0
2011-04-27 13:50:00,22.58,22.6,22.57,22.6,781200.0,15.209,15.2225,15.2022,15.2225,781200.0
2011-04-27 14:00:00,22.59,22.6,22.59,22.6,806600.0,15.2157,15.2225,15.2157,15.2225,806600.0
2011-04-27 14:10:00,22.6,22.62,22.56,22.57,1391800.0,15.2225,15.2359,15.1955,15.2022,1391800.0
2011-04-27 14:20:00,22.58,22.59,22.49,22.5,1451900.0,15.209,15.2157,15.1484,15.1551,1451900.0
2011-04-27 14:30:00,22.49,22.55,22.49,22.54,1655000.0,15.1484,15.1888,15.1484,15.182,1655000.0
2011-04-27 14:40:00,22.54,22.55,22.51,22.55,891000.0,15.182,15.1888,15.1618,15.1888,891000.0
2011-04-27 14:50:00,22.55,22.56,22.52,22.55,1479200.0,15.1888,15.1955,15.1686,15.1888,1479200.0
2011-04-27 15:00:00,22.55,22.58,22.52,22.52,1088400.0,15.1888,15.209,15.1686,15.1686,1088400.0
2011-04-27 15:10:00,22.53,22.53,22.51,22.53,902500.0,15.1753,15.1753,15.1618,15.1753,902500.0
2011-04-27 15:20:00,22.53,22.54,22.49,22.53,1991700.0,15.1753,15.182,15.1484,15.1753,1991700.0
2011-04-27 15:30:00,22.54,22.65,22.53,22.64,1961800.0,15.182,15.2561,15.1753,15.2494,1961800.0
2011-04-27 15:40:00,22.64,22.68,22.61,22.63,3442300.0,15.2494,15.2763,15.2292,15.2427,3442300.0
2011-04-27 15:50:00,22.63,22.68,22.61,22.64,4966400.0,15.2427,15.2763,15.2292,15.2494,4966400.0
2011-04-28 09:30:00,22.47,22.61,22.45,22.6,2341800.0,15.1349,15.2292,15.1214,15.2225,2341800.0
2011-04-28 09:40:00,22.6,22.63,22.56,22.58,1952400.0,15.2225,15.2427,15.1955,15.209,1952400.0
2011-04-28 09:50:00,22.59,22.7,22.57,22.69,2046700.0,15.2157,15.2898,15.2022,15.2831,2046700.0
2011-04-28 10:00:00,22.69,22.75,22.67,22.73,1412700.0,15.2831,15.3235,15.2696,15.31,1412700.0
2011-04-28 10:10:00,22.72,22.74,22.67,22.68,1244900.0,15.3033,15.3168,15.2696,15.2763,1244900.0
2011-04-28 10:20:00,22.69,22.73,22.68,22.69,962900.0,15.2831,15.31,15.2763,15.2831,962900.0
2011-04-28 10:30:00,22.69,22.7,22.65,22.67,960200.0,15.2831,15.2898,15.2561,15.2696,960200.0
2011-04-28 10:40:00,22.66,22.73,22.66,22.71,1209100.0,15.2629,15.31,15.2629,15.2965,1209100.0
2011-04-28 10:50:00,22.72,22.74,22.7,22.74,689900.0,15.3033,15.3168,15.2898,15.3168,689900.0
2011-04-28 11:00:00,22.73,22.74,22.73,22.73,596000.0,15.31,15.3168,15.31,15.31,596000.0
2011-04-28 11:10:00,22.72,22.73,22.68,22.71,1247500.0,15.3033,15.31,15.2763,15.2965,1247500.0
2011-04-28 11:20:00,22.71,22.71,22.68,22.68,687500.0,15.2965,15.2965,15.2763,15.2763,687500.0
2011-04-28 11:30:00,22.69,22.69,22.66,22.67,1245000.0,15.2831,15.2831,15.2629,15.2696,1245000.0
2011-04-28 11:40:00,22.66,22.68,22.63,22.68,1140100.0,15.2629,15.2763,15.2427,15.2763,1140100.0
2011-04-28 11:50:00,22.68,22.68,22.63,22.63,970000.0,15.2763,15.2763,15.2427,15.2427,970000.0
2011-04-28 12:00:00,22.64,22.64,22.63,22.63,434300.0,15.2494,15.2494,15.2427,15.2427,434300.0
2011-04-28 12:10:00,22.64,22.66,22.62,22.66,1003000.0,15.2494,15.2629,15.2359,15.2629,1003000.0
2011-04-28 12:20:00,22.66,22.73,22.65,22.73,658100.0,15.2629,15.31,15.2561,15.31,658100.0
2011-04-28 12:30:00,22.73,22.74,22.7,22.74,566300.0,15.31,15.3168,15.2898,15.3168,566300.0
2011-04-28 12:40:00,22.74,22.74,22.73,22.74,368700.0,15.3168,15.3168,15.31,15.3168,368700.0
2011-04-28 12:50:00,22.73,22.75,22.72,22.74,644400.0,15.31,15.3235,15.3033,15.3168,644400.0
2011-04-28 13:00:00,22.75,22.76,22.7,22.71,1391000.0,15.3235,15.3302,15.2898,15.2965,1391000.0
2011-04-28 13:10:00,22.71,22.74,22.71,22.73,1409600.0,15.2965,15.3168,15.2965,15.31,1409600.0
2011-04-28 13:20:00,22.74,22.78,22.71,22.78,1163000.0,15.3168,15.3437,15.2965,15.3437,1163000.0
2011-04-28 13:30:00,22.77,22.8,22.77,22.8,1623900.0,15.337,15.3572,15.337,15.3572,1623900.0
2011-04-28 13:40:00,22.79,22.83,22.78,22.82,1882400.0,15.3504,15.3774,15.3437,15.3706,1882400.0
2011-04-28 13:50:00,22.81,22.84,22.8,22.8,2121400.0,15.3639,15.3841,15.3572,15.3572,2121400.0
2011-04-28 14:00:00,22.8,22.81,22.73,22.74,1639100.0,15.3572,15.3639,15.31,15.3168,1639100.0
2011-04-28 14:10:00,22.74,22.77,22.72,22.75,1606400.0,15.3168,15.337,15.3033,15.3235,1606400.0
2011-04-28 14:20:00,22.76,22.77,22.75,22.77,358400.0,15.3302,15.337,15.3235,15.337,358400.0
2011-04-28 14:30:00,22.77,22.8,22.76,22.79,694800.0,15.337,15.3572,15.3302,15.3504,694800.0
2011-04-28 14:40:00,22.8,22.84,22.79,22.8,1042300.0,15.3572,15.3841,15.3504,15.3572,1042300.0
2011-04-28 14:50:00,22.8,22.82,22.79,22.81,1197500.0,15.3572,15.3706,15.3504,15.3639,1197500.0
2011-04-28 15:00:00,22.8,22.81,22.76,22.77,1260500.0,15.3572,15.3639,15.3302,15.337,1260500.0
2011-04-28 15:10:00,22.76,22.8,22.75,22.76,1079400.0,15.3302,15.3572,15.3235,15.3302,1079400.0
2011-04-28 15:20:00,22.76,22.81,22.75,22.8,1751200.0,15.3302,15.3639,15.3235,15.3572,1751200.0
2011-04-28 15:30:00,22.8,22.85,22.8,22.84,2545900.0,15.3572,15.3908,15.3572,15.3841,2545900.0
2011-04-28 15:40:00,22.84,22.87,22.82,22.82,2272200.0,15.3841,15.4043,15.3706,15.3706,2272200.0
2011-04-28 15:50:00,22.83,22.84,22.79,22.82,3912800.0,15.3774,15.3841,15.3504,15.3706,3912800.0
2011-04-29 09:30:00,22.81,22.88,22.77,22.87,1876300.0,15.3639,15.411,15.337,15.4043,1876300.0
2011-04-29 09:40:00,22.87,22.88,22.75,22.75,2196300.0,15.4043,15.411,15.3235,15.3235,2196300.0
2011-04-29 09:50:00,22.75,22.79,22.66,22.66,2595000.0,15.3235,15.3504,15.2629,15.2629,2595000.0
2011-04-29 10:00:00,22.67,22.78,22.63,22.76,2842600.0,15.2696,15.3437,15.2427,15.3302,2842600.0
2011-04-29 10:10:00,22.76,22.83,22.76,22.81,1335800.0,15.3302,15.3774,15.3302,15.3639,1335800.0
2011-04-29 10:20:00,22.8,22.84,22.79,22.83,1242500.0,15.3572,15.3841,15.3504,15.3774,1242500.0
2011-04-29 10:30:00,22.83,22.83,22.78,22.8,1039700.0,15.3774,15.3774,15.3437,15.3572,1039700.0
2011-04-29 10:40:00,22.8,22.83,22.79,22.83,771400.0,15.3572,15.3774,15.3504,15.3774,771400.0
2011-04-29 10:50:00,22.83,22.86,22.82,22.86,1078300.0,15.3774,15.3976,15.3706,15.3976,1078300.0
2011-04-29 11:00:00,22.86,22.86,22.83,22.83,1063400.0,15.3976,15.3976,15.3774,15.3774,1063400.0
2011-04-29 11:10:00,22.83,22.84,22.78,22.78,1219700.0,15.3774,15.3841,15.3437,15.3437,1219700.0
2011-04-29 11:20:00,22.78,22.88,22.78,22.88,1737100.0,15.3437,15.411,15.3437,15.411,1737100.0
2011-04-29 11:30:00,22.87,22.9,22.87,22.88,1173800.0,15.4043,15.4245,15.4043,15.411,1173800.0
2011-04-29 11:40:00,22.89,22.98,22.88,22.96,2835200.0,15.4178,15.4784,15.411,15.4649,2835200.0
2011-04-29 11:50:00,22.97,22.97,22.91,22.91,757400.0,15.4717,15.4717,15.4313,15.4313,757400.0
2011-04-29 12:00:00,22.91,22.94,22.91,22.92,516800.0,15.4313,15.4515,15.4313,15.438,516800.0
2011-04-29 12:10:00,22.93,22.93,22.91,22.92,469000.0,15.4447,15.4447,15.4313,15.438,469000.0
2011-04-29 12:20:00,22.91,22.93,22.9,22.92,887600.0,15.4313,15.4447,15.4245,15.438,887600.0
2011-04-29 12:30:00,22.93,22.96,22.92,22.95,1360300.0,15.4447,15.4649,15.438,15.4582,1360300.0
2011-04-29 12:40:00,22.94,22.95,22.92,22.93,928100.0,15.4515,15.4582,15.438,15.4447,928100.0
2011-04-29 12:50:00,22.93,22.94,22.92,22.93,366000.0,15.4447,15.4515,15.438,15.4447,366000.0
2011-04-29 13:00:00,22.94,22.94,22.92,22.93,345300.0,15.4515,15.4515,15.438,15.4447,345300.0
2011-04-29 13:10:00,22.92,22.93,22.91,22.92,520300.0,15.438,15.4447,15.4313,15.438,520300.0
2011-04-29 13:20:00,22.91,22.92,22.87,22.88,798900.0,15.4313,15.438,15.4043,15.411,798900.0
2011-04-29 13:30:00,22.89,22.89,22.88,22.89,487800.0,15.4178,15.4178,15.411,15.4178,487800.0
2011-04-29 13:40:00,22.88,22.89,22.86,22.86,542400.0,15.411,15.4178,15.3976,15.3976,542400.0
2011-04-29 13:50:00,22.86,22.87,22.8,22.8,1450800.0,15.3976,15.4043,15.3572,15.3572,1450800.0
2011-04-29 14:00:00,22.8,22.86,22.77,22.86,2417200.0,15.3572,15.3976,15.337,15.3976,2417200.0
2011-04-29 14:10:00,22.85,22.86,22.83,22.84,582700.0,15.3908,15.3976,15.3774,15.3841,582700.0
2011-04-29 14:20:00,22.85,22.9,22.84,22.89,1030900.0,15.3908,15.4245,15.3841,15.4178,1030900.0
2011-04-29 14:30:00,22.89,22.92,22.88,22.91,832000.0,15.4178,15.438,15.411,15.4313,832000.0
2011-04-29 14:40:00,22.91,22.92,22.88,22.9,1061100.0,15.4313,15.438,15.411,15.4245,1061100.0
2011-04-29 14:50:00,22.9,22.92,22.88,22.9,1021500.0,15.4245,15.438,15.411,15.4245,1021500.0
2011-04-29 15:00:00,22.9,22.9,22.83,22.9,1887200.0,15.4245,15.4245,15.3774,15.4245,1887200.0
2011-04-29 15:10:00,22.89,22.91,22.81,22.83,2284200.0,15.4178,15.4313,15.3639,15.3774,2284200.0
2011-04-29 15:20:00,22.83,22.86,22.82,22.86,1146600.0,15.3774,15.3976,15.3706,15.3976,1146600.0
2011-04-29 15:30:00,22.85,22.93,22.85,22.93,2512000.0,15.3908,15.4447,15.3908,15.4447,2512000.0
2011-04-29 15:40:00,22.92,22.94,22.89,22.9,3284600.0,15.438,15.4515,15.4178,15.4245,3284600.0
2011-04-29 15:50:00,22.91,23.19,22.91,23.19,27019900.0,15.4313,15.6199,15.4313,15.6199,27019900.0
2011-05-02 09:30:00,23.03,23.15,22.99,23.05,5199500.0,15.5121,15.5929,15.4851,15.5256,5199500.0
2011-05-02 09:40:00,23.06,23.09,22.95,22.98,3126200.0,15.5323,15.5525,15.4582,15.4784,3126200.0
2011-05-02 09:50:00,22.98,23.02,22.96,23.01,2668100.0,15.4784,15.5053,15.4649,15.4986,2668100.0
2011-05-02 10:00:00,23.01,23.08,22.96,22.98,3257800.0,15.4986,15.5458,15.4649,15.4784,3257800.0
2011-05-02 10:10:00,22.99,23.07,22.98,23.07,1923100.0,15.4851,15.539,15.4784,15.539,1923100.0
2011-05-02 10:20:00,23.07,23.15,23.06,23.14,1871200.0,15.539,15.5929,15.5323,15.5862,1871200.0
2011-05-02 10:30:00,23.14,23.18,23.12,23.14,2282300.0,15.5862,15.6131,15.5727,15.5862,2282300.0
2011-05-02 10:40:00,23.14,23.15,23.09,23.1,1822100.0,15.5862,15.5929,15.5525,15.5592,1822100.0
2011-05-02 10:50:00,23.1,23.11,23.06,23.07,1226600.0,15.5592,15.566,15.5323,15.539,1226600.0
2011-05-02 11:00:00,23.07,23.17,23.05,23.14,1891100.0,15.539,15.6064,15.5256,15.5862,1891100.0
2011-05-02 11:10:00,23.14,23.15,23.07,23.08,1605800.0,15.5862,15.5929,15.539,15.5458,1605800.0
2011-05-02 11:20:00,23.08,23.09,23.0,23.02,2079300.0,15.5458,15.5525,15.4919,15.5053,2079300.0
2011-05-02 11:30:00,23.01,23.04,22.98,23.02,1604400.0,15.4986,15.5188,15.4784,15.5053,1604400.0
2011-05-02 11:40:00,23.02,23.03,22.96,22.96,1115400.0,15.5053,15.5121,15.4649,15.4649,1115400.0
2011-05-02 11:50:00,22.96,22.98,22.94,22.95,1769900.0,15.4649,15.4784,15.4515,15.4582,1769900.0
2011-05-02 12:00:00,22.95,23.04,22.94,23.03,1054700.0,15.4582,15.5188,15.4515,15.5121,1054700.0
2011-05-02 12:10:00,23.04,23.05,23.01,23.04,777600.0,15.5188,15.5256,15.4986,15.5188,777600.0
2011-05-02 12:20:00,23.03,23.05,23.0,23.01,932900.0,15.5121,15.5256,15.4919,15.4986,932900.0
2011-05-02 12:30:00,23.01,23.03,22.98,22.99,1376800.0,15.4986,15.5121,15.4784,15.4851,1376800.0
2011-05-02 12:40:00,22.99,23.0,22.93,22.95,1662300.0,15.4851,15.4919,15.4447,15.4582,1662300.0
2011-05-02 12:50:00,22.96,22.97,22.94,22.94,1016500.0,15.4649,15.4717,15.4515,15.4515,1016500.0
2011-05-02 13:00:00,22.94,22.97,22.93,22.96,976900.0,15.4515,15.4717,15.4447,15.4649,976900.0
2011-05-02 13:10:00,22.95,22.99,22.95,22.96,1030600.0,15.4582,15.4851,15.4582,15.4649,1030600.0
2011-05-02 13:20:00,22.97,23.0,22.95,22.98,666000.0,15.4717,15.4919,15.4582,15.4784,666000.0
2011-05-02 13:30:00,22.98,22.99,22.96,22.99,682500.0,15.4784,15.4851,15.4649,15.4851,682500.0
2011-05-02 13:40:00,22.98,22.99,22.95,22.98,703100.0,15.4784,15.4851,15.4582,15.4784,703100.0
2011-05-02 13:50:00,22.98,22.98,22.94,22.98,1094600.0,15.4784,15.4784,15.4515,15.4784,1094600.0
2011-05-02 14:00:00,22.98,23.0,22.96,22.98,958000.0,15.4784,15.4919,15.4649,15.4784,958000.0
2011-05-02 14:10:00,22.98,23.0,22.98,23.0,968800.0,15.4784,15.4919,15.4784,15.4919,968800.0
2011-05-02 14:20:00,23.0,23.0,22.96,22.98,1116500.0,15.4919,15.4919,15.4649,15.4784,1116500.0
2011-05-02 14:30:00,22.98,23.02,22.97,22.99,1374600.0,15.4784,15.5053,15.4717,15.4851,1374600.0
2011-05-02 14:40:00,23.0,23.04,22.97,22.99,2016500.0,15.4919,15.5188,15.4717,15.4851,2016500.0
2011-05-02 14:50:00,22.99,23.01,22.97,22.98,1432100.0,15.4851,15.4986,15.4717,15.4784,1432100.0
2011-05-02 15:00:00,22.99,23.0,22.95,22.99,1465200.0,15.4851,15.4919,15.4582,15.4851,1465200.0
2011-05-02 15:10:00,22.99,23.01,22.98,22.98,1036200.0,15.4851,15.4986,15.4784,15.4784,1036200.0
2011-05-02 15:20:00,22.98,23.01,22.95,22.96,1337500.0,15.4784,15.4986,15.4582,15.4649,1337500.0
2011-05-02 15:30:00,22.96,22.96,22.84,22.87,4234100.0,15.4649,15.4649,15.3841,15.4043,4234100.0
2011-05-02 15:40:00,22.87,22.89,22.81,22.89,3710900.0,15.4043,15.4178,15.3639,15.4178,3710900.0
2011-05-02 15:50:00,22.89,22.94,22.89,22.91,2936200.0,15.4178,15.4515,15.4178,15.4313,2936200.0
2011-05-03 09:30:00,22.81,22.82,22.7,22.73,4787200.0,15.3639,15.3706,15.2898,15.31,4787200.0
2011-05-03 09:40:00,22.72,22.83,22.67,22.83,6575000.0,15.3033,15.3774,15.2696,15.3774,6575000.0
2011-05-03 09:50:00,22.83,22.91,22.75,22.88,4573700.0,15.3774,15.4313,15.3235,15.411,4573700.0
2011-05-03 10:00:00,22.88,23.09,22.88,22.96,5368000.0,15.411,15.5525,15.411,15.4649,5368000.0
2011-05-03 10:10:00,22.96,23.0,22.95,22.96,2018100.0,15.4649,15.4919,15.4582,15.4649,2018100.0
2011-05-03 10:20:00,22.96,23.08,22.96,23.04,3357100.0,15.4649,15.5458,15.4649,15.5188,3357100.0
2011-05-03 10:30:00,23.05,23.22,23.04,23.22,5321700.0,15.5256,15.6401,15.5188,15.6401,5321700.0
2011-05-03 10:40:00,23.21,23.25,23.15,23.24,2910400.0,15.6333,15.6603,15.5929,15.6535,2910400.0
2011-05-03 10:50:00,23.24,23.34,23.18,23.19,8475400.0,15.6535,15.7209,15.6131,15.6199,8475400.0
2011-05-03 11:00:00,23.2,23.26,23.18,23.21,2666100.0,15.6266,15.667,15.6131,15.6333,2666100.0
2011-05-03 11:10:00,23.21,23.34,23.21,23.34,2525200.0,15.6333,15.7209,15.6333,15.7209,2525200.0
2011-05-03 11:20:00,23.34,23.44,23.33,23.42,4174400.0,15.7209,15.7882,15.7142,15.7748,4174400.0
2011-05-03 11:30:00,23.42,23.46,23.38,23.45,3901900.0,15.7748,15.8017,15.7478,15.795,3901900.0
2011-05-03 11:40:00,23.46,23.46,23.29,23.32,2982400.0,15.8017,15.8017,15.6872,15.7074,2982400.0
2011-05-03 11:50:00,23.32,23.36,23.31,23.31,1685400.0,15.7074,15.7344,15.7007,15.7007,1685400.0
2011-05-03 12:00:00,23.31,23.33,23.22,23.24,1962800.0,15.7007,15.7142,15.6401,15.6535,1962800.0
2011-05-03 12:10:00,23.24,23.28,23.21,23.22,1718300.0,15.6535,15.6805,15.6333,15.6401,1718300.0
2011-05-03 12:20:00,23.22,23.25,23.17,23.22,1623100.0,15.6401,15.6603,15.6064,15.6401,1623100.0
2011-05-03 12:30:00,23.23,23.3,23.22,23.25,1379400.0,15.6468,15.6939,15.6401,15.6603,1379400.0
2011-05-03 12:40:00,23.24,23.3,23.22,23.27,1046100.0,15.6535,15.6939,15.6401,15.6737,1046100.0
2011-05-03 12:50:00,23.27,23.27,23.2,23.22,1007700.0,15.6737,15.6737,15.6266,15.6401,1007700.0
2011-05-03 13:00:00,23.21,23.21,23.17,23.21,1077800.0,15.6333,15.6333,15.6064,15.6333,1077800.0
2011-05-03 13:10:00,23.21,23.25,23.18,23.23,1425400.0,15.6333,15.6603,15.6131,15.6468,1425400.0
2011-05-03 13:20:00,23.23,23.24,23.1,23.11,2151300.0,15.6468,15.6535,15.5592,15.566,2151300.0
2011-05-03 13:30:00,23.11,23.17,23.08,23.16,1150700.0,15.566,15.6064,15.5458,15.5996,1150700.0
2011-05-03 13:40:00,23.17,23.17,23.1,23.16,1659200.0,15.6064,15.6064,15.5592,15.5996,1659200.0
2011-05-03 13:50:00,23.16,23.17,23.1,23.1,2073500.0,15.5996,15.6064,15.5592,15.5592,2073500.0
2011-05-03 14:00:00,23.11,23.15,23.08,23.1,2177700.0,15.566,15.5929,15.5458,15.5592,2177700.0
2011-05-03 14:10:00,23.11,23.16,23.05,23.14,1958200.0,15.566,15.5996,15.5256,15.5862,1958200.0
2011-05-03 14:20:00,23.13,23.2,23.12,23.2,2064400.0,15.5794,15.6266,15.5727,15.6266,2064400.0
2011-05-03 14:30:00,23.2,23.21,23.16,23.16,1398500.0,15.6266,15.6333,15.5996,15.5996,1398500.0
2011-05-03 14:40:00,23.15,23.19,23.11,23.12,1440200.0,15.5929,15.6199,15.566,15.5727,1440200.0
2011-05-03 14:50:00,23.13,23.15,23.09,23.12,1381100.0,15.5794,15.5929,15.5525,15.5727,1381100.0
2011-05-03 15:00:00,23.12,23.27,23.11,23.25,2997400.0,15.5727,15.6737,15.566,15.6603,2997400.0
2011-05-03 15:10:00,23.25,23.27,23.2,23.2,1306100.0,15.6603,15.6737,15.6266,15.6266,1306100.0
2011-05-03 15:20:00,23.2,23.27,23.2,23.24,1503800.0,15.6266,15.6737,15.6266,15.6535,1503800.0
2011-05-03 15:30:00,23.25,23.25,23.19,23.22,1707700.0,15.6603,15.6603,15.6199,15.6401,1707700.0
2011-05-03 15:40:00,23.22,23.3,23.22,23.28,2745000.0,15.6401,15.6939,15.6401,15.6805,2745000.0
2011-05-03 15:50:00,23.28,23.29,23.23,23.23,3941900.0,15.6805,15.6872,15.6468,15.6468,3941900.0
2011-05-04 09:30:00,23.04,23.17,22.97,23.17,3612100.0,15.6385,15.7267,15.591,15.7267,3612100.0
2011-05-04 09:40:00,23.17,23.28,23.08,23.27,3042700.0,15.7267,15.8014,15.6656,15.7946,3042700.0
2011-05-04 09:50:00,23.28,23.44,23.26,23.4,5268800.0,15.8014,15.91,15.7878,15.8828,5268800.0
2011-05-04 10:00:00,23.41,23.48,23.3,23.46,4531400.0,15.8896,15.9371,15.815,15.9236,4531400.0
2011-05-04 10:10:00,23.46,23.53,23.45,23.48,5270500.0,15.9236,15.9711,15.9168,15.9371,5270500.0
2011-05-04 10:20:00,23.48,23.55,23.44,23.47,4327800.0,15.9371,15.9846,15.91,15.9303,4327800.0
2011-05-04 10:30:00,23.47,23.48,23.37,23.41,3761700.0,15.9303,15.9371,15.8625,15.8896,3761700.0
2011-05-04 10:40:00,23.41,23.45,23.28,23.32,3570900.0,15.8896,15.9168,15.8014,15.8285,3570900.0
2011-05-04 10:50:00,23.31,23.4,23.31,23.39,2405100.0,15.8217,15.8828,15.8217,15.876,2405100.0
2011-05-04 11:00:00,23.39,23.4,23.3,23.32,3282200.0,15.876,15.8828,15.815,15.8285,3282200.0
2011-05-04 11:10:00,23.31,23.32,23.16,23.19,4835000.0,15.8217,15.8285,15.7199,15.7403,4835000.0
2011-05-04 11:20:00,23.19,23.22,23.11,23.22,4584700.0,15.7403,15.7607,15.686,15.7607,4584700.0
2011-05-04 11:30:00,23.22,23.29,23.17,23.25,2690800.0,15.7607,15.8082,15.7267,15.781,2690800.0
2011-05-04 11:40:00,23.25,23.32,23.24,23.26,1387600.0,15.781,15.8285,15.7742,15.7878,1387600.0
2011-05-04 11:50:00,23.26,23.28,23.21,23.27,1109600.0,15.7878,15.8014,15.7539,15.7946,1109600.0
2011-05-04 12:00:00,23.27,23.3,23.22,23.22,1059300.0,15.7946,15.815,15.7607,15.7607,1059300.0
2011-05-04 12:10:00,23.23,23.23,23.18,23.2,767900.0,15.7674,15.7674,15.7335,15.7471,767900.0
2011-05-04 12:20:00,23.2,23.21,23.08,23.1,2236000.0,15.7471,15.7539,15.6656,15.6792,2236000.0
2011-05-04 12:30:00,23.1,23.13,22.88,22.92,9646900.0,15.6792,15.6996,15.5299,15.557,9646900.0
2011-05-04 12:40:00,22.92,22.94,22.72,22.81,8179900.0,15.557,15.5706,15.4213,15.4824,8179900.0
2011-05-04 12:50:00,22.81,22.95,22.75,22.93,3512700.0,15.4824,15.5774,15.4416,15.5638,3512700.0
2011-05-04 13:00:00,22.94,23.15,22.93,23.06,5962100.0,15.5706,15.7131,15.5638,15.6521,5962100.0
2011-05-04 13:10:00,23.06,23.21,23.05,23.19,3032200.0,15.6521,15.7539,15.6453,15.7403,3032200.0
2011-05-04 13:20:00,23.19,23.3,23.17,23.25,4324300.0,15.7403,15.815,15.7267,15.781,4324300.0
2011-05-04 13:30:00,23.25,23.38,23.21,23.38,2955000.0,15.781,15.8693,15.7539,15.8693,2955000.0
2011-05-04 13:40:00,23.38,23.42,23.35,23.37,3434600.0,15.8693,15.8964,15.8489,15.8625,3434600.0
2011-05-04 13:50:00,23.37,23.47,23.36,23.39,3593600.0,15.8625,15.9303,15.8557,15.876,3593600.0
2011-05-04 14:00:00,23.39,23.42,23.36,23.36,2167900.0,15.876,15.8964,15.8557,15.8557,2167900.0
2011-05-04 14:10:00,23.36,23.44,23.33,23.44,1570900.0,15.8557,15.91,15.8353,15.91,1570900.0
2011-05-04 14:20:00,23.45,23.54,23.43,23.54,3949700.0,15.9168,15.9779,15.9032,15.9779,3949700.0
2011-05-04 14:30:00,23.54,23.54,23.44,23.5,1979900.0,15.9779,15.9779,15.91,15.9507,1979900.0
2011-05-04 14:40:00,23.5,23.53,23.42,23.46,1683200.0,15.9507,15.9711,15.8964,15.9236,1683200.0
2011-05-04 14:50:00,23.46,23.5,23.44,23.45,1358100.0,15.9236,15.9507,15.91,15.9168,1358100.0
2011-05-04 15:00:00,23.45,23.52,23.44,23.47,2141200.0,15.9168,15.9643,15.91,15.9303,2141200.0
2011-05-04 15:10:00,23.47,23.49,23.44,23.49,1307500.0,15.9303,15.9439,15.91,15.9439,1307500.0
2011-05-04 15:20:00,23.49,23.55,23.47,23.54,2353900.0,15.9439,15.9846,15.9303,15.9779,2353900.0
2011-05-04 15:30:00,23.54,23.55,23.46,23.51,2688800.0,15.9779,15.9846,15.9236,15.9575,2688800.0
2011-05-04 15:40:00,23.51,23.56,23.48,23.51,3038900.0,15.9575,15.9914,15.9371,15.9575,3038900.0
2011-05-04 15:50:00,23.51,23.52,23.46,23.49,4386900.0,15.9575,15.9643,15.9236,15.9439,4386900.0
2011-05-05 09:30:00,23.42,23.52,23.2,23.28,5221000.0,15.8964,15.9643,15.7471,15.8014,5221000.0
2011-05-05 09:40:00,23.28,23.39,23.2,23.21,3801700.0,15.8014,15.876,15.7471,15.7539,3801700.0
2011-05-05 09:50:00,23.22,23.35,23.17,23.33,3176400.0,15.7607,15.8489,15.7267,15.8353,3176400.0
2011-05-05 10:00:00,23.33,23.46,23.32,23.4,3054800.0,15.8353,15.9236,15.8285,15.8828,3054800.0
2011-05-05 10:10:00,23.39,23.4,23.3,23.35,2242100.0,15.876,15.8828,15.815,15.8489,2242100.0
2011-05-05 10:20:00,23.35,23.41,23.34,23.36,1440300.0,15.8489,15.8896,15.8421,15.8557,1440300.0
2011-05-05 10:30:00,23.37,23.41,23.31,23.4,1290200.0,15.8625,15.8896,15.8217,15.8828,1290200.0
2011-05-05 10:40:00,23.39,23.46,23.39,23.45,1976300.0,15.876,15.9236,15.876,15.9168,1976300.0
2011-05-05 10:50:00,23.45,23.48,23.36,23.46,2516100.0,15.9168,15.9371,15.8557,15.9236,2516100.0
2011-05-05 11:00:00,23.47,23.5,23.42,23.45,2453200.0,15.9303,15.9507,15.8964,15.9168,2453200.0
2011-05-05 11:10:00,23.45,23.49,23.41,23.46,2014100.0,15.9168,15.9439,15.8896,15.9236,2014100.0
2011-05-05 11:20:00,23.46,23.5,23.46,23.5,1644800.0,15.9236,15.9507,15.9236,15.9507,1644800.0
2011-05-05 11:30:00,23.5,23.59,23.47,23.58,2391000.0,15.9507,16.0118,15.9303,16.005,2391000.0
2011-05-05 11:40:00,23.57,23.6,23.54,23.57,2669500.0,15.9982,16.0186,15.9779,15.9982,2669500.0
2011-05-05 11:50:00,23.56,23.58,23.54,23.57,1297900.0,15.9914,16.005,15.9779,15.9982,1297900.0
2011-05-05 12:00:00,23.57,23.6,23.54,23.54,1636400.0,15.9982,16.0186,15.9779,15.9779,1636400.0
2011-05-05 12:10:00,23.55,23.58,23.54,23.57,789200.0,15.9846,16.005,15.9779,15.9982,789200.0
2011-05-05 12:20:00,23.56,23.6,23.56,23.58,1117400.0,15.9914,16.0186,15.9914,16.005,1117400.0
2011-05-05 12:30:00,23.58,23.59,23.54,23.56,874400.0,16.005,16.0118,15.9779,15.9914,874400.0
2011-05-05 12:40:00,23.55,23.59,23.55,23.58,474500.0,15.9846,16.0118,15.9846,16.005,474500.0
2011-05-05 12:50:00,23.57,23.58,23.54,23.58,902600.0,15.9982,16.005,15.9779,16.005,902600.0
2011-05-05 13:00:00,23.57,23.58,23.55,23.57,845500.0,15.9982,16.005,15.9846,15.9982,845500.0
2011-05-05 13:10:00,23.57,23.63,23.56,23.62,1852000.0,15.9982,16.0389,15.9914,16.0322,1852000.0
2011-05-05 13:20:00,23.61,23.63,23.59,23.61,930600.0,16.0254,16.0389,16.0118,16.0254,930600.0
2011-05-05 13:30:00,23.61,23.61,23.56,23.59,741400.0,16.0254,16.0254,15.9914,16.0118,741400.0
2011-05-05 13:40:00,23.6,23.6,23.52,23.59,1183000.0,16.0186,16.0186,15.9643,16.0118,1183000.0
2011-05-05 13:50:00,23.59,23.65,23.56,23.64,1333600.0,16.0118,16.0525,15.9914,16.0457,1333600.0
2011-05-05 14:00:00,23.65,23.65,23.6,23.61,990200.0,16.0525,16.0525,16.0186,16.0254,990200.0
2011-05-05 14:10:00,23.6,23.64,23.57,23.64,1849600.0,16.0186,16.0457,15.9982,16.0457,1849600.0
2011-05-05 14:20:00,23.64,23.83,23.63,23.81,6928500.0,16.0457,16.1747,16.0389,16.1611,6928500.0
2011-05-05 14:30:00,23.81,23.86,23.75,23.75,5663200.0,16.1611,16.1951,16.1204,16.1204,5663200.0
2011-05-05 14:40:00,23.75,23.76,23.65,23.71,2154400.0,16.1204,16.1272,16.0525,16.0932,2154400.0
2011-05-05 14:50:00,23.71,23.71,23.62,23.63,1782400.0,16.0932,16.0932,16.0322,16.0389,1782400.0
2011-05-05 15:00:00,23.62,23.64,23.59,23.6,1899000.0,16.0322,16.0457,16.0118,16.0186,1899000.0
2011-05-05 15:10:00,23.6,23.6,23.47,23.55,3349800.0,16.0186,16.0186,15.9303,15.9846,3349800.0
2011-05-05 15:20:00,23.55,23.57,23.43,23.46,3222900.0,15.9846,15.9982,15.9032,15.9236,3222900.0
2011-05-05 15:30:00,23.45,23.66,23.45,23.65,5015900.0,15.9168,16.0593,15.9168,16.0525,5015900.0
2011-05-05 15:40:00,23.65,23.67,23.53,23.65,3477700.0,16.0525,16.0661,15.9711,16.0525,3477700.0
2011-05-05 15:50:00,23.65,23.67,23.58,23.62,4328300.0,16.0525,16.0661,16.005,16.0322,4328300.0
2011-05-06 09:30:00,23.46,23.59,23.26,23.43,6862800.0,15.9236,16.0118,15.7878,15.9032,6862800.0
2011-05-06 09:40:00,23.44,23.45,23.26,23.31,5246200.0,15.91,15.9168,15.7878,15.8217,5246200.0
2011-05-06 09:50:00,23.32,23.37,23.17,23.21,5273100.0,15.8285,15.8625,15.7267,15.7539,5273100.0
2011-05-06 10:00:00,23.21,23.3,23.19,23.24,3574800.0,15.7539,15.815,15.7403,15.7742,3574800.0
2011-05-06 10:10:00,23.25,23.25,23.14,23.19,3699300.0,15.781,15.781,15.7064,15.7403,3699300.0
2011-05-06 10:20:00,23.2,23.35,23.19,23.31,3470600.0,15.7471,15.8489,15.7403,15.8217,3470600.0
2011-05-06 10:30:00,23.31,23.32,23.23,23.29,2031100.0,15.8217,15.8285,15.7674,15.8082,2031100.0
2011-05-06 10:40:00,23.28,23.36,23.27,23.31,2023000.0,15.8014,15.8557,15.7946,15.8217,2023000.0
2011-05-06 10:50:00,23.3,23.4,23.3,23.35,1600800.0,15.815,15.8828,15.815,15.8489,1600800.0
2011-05-06 11:00:00,23.36,23.42,23.35,23.4,1413400.0,15.8557,15.8964,15.8489,15.8828,1413400.0
2011-05-06 11:10:00,23.41,23.5,23.4,23.48,2916000.0,15.8896,15.9507,15.8828,15.9371,2916000.0
2011-05-06 11:20:00,23.48,23.53,23.46,23.48,2834800.0,15.9371,15.9711,15.9236,15.9371,2834800.0
2011-05-06 11:30:00,23.48,23.51,23.44,23.47,1743600.0,15.9371,15.9575,15.91,15.9303,1743600.0
2011-05-06 11:40:00,23.48,23.55,23.48,23.54,2763500.0,15.9371,15.9846,15.9371,15.9779,2763500.0
2011-05-06 11:50:00,23.54,23.54,23.46,23.5,1770000.0,15.9779,15.9779,15.9236,15.9507,1770000.0
2011-05-06 12:00:00,23.5,23.51,23.39,23.39,2139800.0,15.9507,15.9575,15.876,15.876,2139800.0
2011-05-06 12:10:00,23.39,23.46,23.39,23.39,1943100.0,15.876,15.9236,15.876,15.876,1943100.0
2011-05-06 12:20:00,23.4,23.47,23.37,23.38,1737300.0,15.8828,15.9303,15.8625,15.8693,1737300.0
2011-05-06 12:30:00,23.39,23.45,23.36,23.41,1124700.0,15.876,15.9168,15.8557,15.8896,1124700.0
2011-05-06 12:40:00,23.41,23.43,23.36,23.38,1448200.0,15.8896,15.9032,15.8557,15.8693,1448200.0
2011-05-06 12:50:00,23.37,23.42,23.37,23.42,1294500.0,15.8625,15.8964,15.8625,15.8964,1294500.0
2011-05-06 13:00:00,23.42,23.44,23.37,23.39,1023000.0,15.8964,15.91,15.8625,15.876,1023000.0
2011-05-06 13:10:00,23.4,23.4,23.26,23.28,3043300.0,15.8828,15.8828,15.7878,15.8014,3043300.0
2011-05-06 13:20:00,23.29,23.36,23.27,23.32,1748200.0,15.8082,15.8557,15.7946,15.8285,1748200.0
2011-05-06 13:30:00,23.31,23.35,23.3,23.31,1304600.0,15.8217,15.8489,15.815,15.8217,1304600.0
2011-05-06 13:40:00,23.31,23.35,23.25,23.28,1137600.0,15.8217,15.8489,15.781,15.8014,1137600.0
2011-05-06 13:50:00,23.28,23.32,23.26,23.3,1010400.0,15.8014,15.8285,15.7878,15.815,1010400.0
2011-05-06 14:00:00,23.29,23.35,23.27,23.34,1097600.0,15.8082,15.8489,15.7946,15.8421,1097600.0
2011-05-06 14:10:00,23.34,23.37,23.32,23.33,1171600.0,15.8421,15.8625,15.8285,15.8353,1171600.0
2011-05-06 14:20:00,23.34,23.34,23.25,23.28,1781600.0,15.8421,15.8421,15.781,15.8014,1781600.0
2011-05-06 14:30:00,23.27,23.27,23.13,23.15,2758000.0,15.7946,15.7946,15.6996,15.7131,2758000.0
2011-05-06 14:40:00,23.15,23.21,23.14,23.2,1690500.0,15.7131,15.7539,15.7064,15.7471,1690500.0
2011-05-06 14:50:00,23.2,23.27,23.17,23.25,2093100.0,15.7471,15.7946,15.7267,15.781,2093100.0
2011-05-06 15:00:00,23.24,23.3,23.21,23.25,1913800.0,15.7742,15.815,15.7539,15.781,1913800.0
2011-05-06 15:10:00,23.24,23.26,23.2,23.22,1456400.0,15.7742,15.7878,15.7471,15.7607,1456400.0
2011-05-06 15:20:00,23.22,23.23,23.17,23.19,1932300.0,15.7607,15.7674,15.7267,15.7403,1932300.0
2011-05-06 15:30:00,23.19,23.28,23.19,23.24,1736000.0,15.7403,15.8014,15.7403,15.7742,1736000.0
2011-05-06 15:40:00,23.24,23.34,23.23,23.32,2733100.0,15.7742,15.8421,15.7674,15.8285,2733100.0
2011-05-06 15:50:00,23.33,23.33,23.25,23.25,4018800.0,15.8353,15.8353,15.781,15.781,4018800.0
2011-05-09 09:30:00,23.15,23.2,22.84,22.93,5561400.0,15.7131,15.7471,15.5027,15.5638,5561400.0
2011-05-09 09:40:00,22.94,22.95,22.75,22.76,3955900.0,15.5706,15.5774,15.4416,15.4484,3955900.0
2011-05-09 09:50:00,22.77,22.95,22.76,22.88,3982000.0,15.4552,15.5774,15.4484,15.5299,3982000.0
2011-05-09 10:00:00,22.88,22.93,22.85,22.89,2221000.0,15.5299,15.5638,15.5095,15.5367,2221000.0
2011-05-09 10:10:00,22.89,22.9,22.79,22.79,2722400.0,15.5367,15.5435,15.4688,15.4688,2722400.0
2011-05-09 10:20:00,22.8,22.8,22.75,22.77,2120100.0,15.4756,15.4756,15.4416,15.4552,2120100.0
2011-05-09 10:30:00,22.77,22.8,22.73,22.75,2022900.0,15.4552,15.4756,15.4281,15.4416,2022900.0
2011-05-09 10:40:00,22.75,22.75,22.65,22.66,3279800.0,15.4416,15.4416,15.3738,15.3806,3279800.0
2011-05-09 10:50:00,22.66,22.8,22.66,22.77,1911600.0,15.3806,15.4756,15.3806,15.4552,1911600.0
2011-05-09 11:00:00,22.78,22.8,22.76,22.79,1097100.0,15.462,15.4756,15.4484,15.4688,1097100.0
2011-05-09 11:10:00,22.79,22.85,22.78,22.8,1496100.0,15.4688,15.5095,15.462,15.4756,1496100.0
2011-05-09 11:20:00,22.81,22.83,22.78,22.8,1158800.0,15.4824,15.4959,15.462,15.4756,1158800.0
2011-05-09 11:30:00,22.79,22.8,22.78,22.79,1032100.0,15.4688,15.4756,15.462,15.4688,1032100.0
2011-05-09 11:40:00,22.8,22.82,22.78,22.82,707900.0,15.4756,15.4892,15.462,15.4892,707900.0
2011-05-09 11:50:00,22.82,22.92,22.81,22.92,1549100.0,15.4892,15.557,15.4824,15.557,1549100.0
2011-05-09 12:00:00,22.92,22.98,22.9,22.93,2442800.0,15.557,15.5978,15.5435,15.5638,2442800.0
2011-05-09 12:10:00,22.94,23.0,22.93,22.95,1548300.0,15.5706,15.6113,15.5638,15.5774,1548300.0
2011-05-09 12:20:00,22.95,22.98,22.92,22.93,1183800.0,15.5774,15.5978,15.557,15.5638,1183800.0
2011-05-09 12:30:00,22.94,22.97,22.93,22.94,1076000.0,15.5706,15.591,15.5638,15.5706,1076000.0
2011-05-09 12:40:00,22.94,22.95,22.88,22.9,1228400.0,15.5706,15.5774,15.5299,15.5435,1228400.0
2011-05-09 12:50:00,22.89,22.9,22.86,22.87,1593800.0,15.5367,15.5435,15.5163,15.5231,1593800.0
2011-05-09 13:00:00,22.86,22.87,22.84,22.86,1135800.0,15.5163,15.5231,15.5027,15.5163,1135800.0
2011-05-09 13:10:00,22.86,22.87,22.83,22.83,1479000.0,15.5163,15.5231,15.4959,15.4959,1479000.0
2011-05-09 13:20:00,22.83,22.84,22.79,22.82,1081600.0,15.4959,15.5027,15.4688,15.4892,1081600.0
2011-05-09 13:30:00,22.81,22.86,22.81,22.85,815900.0,15.4824,15.5163,15.4824,15.5095,815900.0
2011-05-09 13:40:00,22.84,22.88,22.84,22.88,707800.0,15.5027,15.5299,15.5027,15.5299,707800.0
2011-05-09 13:50:00,22.88,22.9,22.85,22.85,1375600.0,15.5299,15.5435,15.5095,15.5095,1375600.0
2011-05-09 14:00:00,22.86,22.89,22.82,22.89,1286400.0,15.5163,15.5367,15.4892,15.5367,1286400.0
2011-05-09 14:10:00,22.89,22.9,22.85,22.85,896500.0,15.5367,15.5435,15.5095,15.5095,896500.0
2011-05-09 14:20:00,22.86,22.9,22.83,22.9,785800.0,15.5163,15.5435,15.4959,15.5435,785800.0
2011-05-09 14:30:00,22.9,22.92,22.86,22.89,1204100.0,15.5435,15.557,15.5163,15.5367,1204100.0
2011-05-09 14:40:00,22.89,22.9,22.82,22.83,1119600.0,15.5367,15.5435,15.4892,15.4959,1119600.0
2011-05-09 14:50:00,22.83,22.85,22.8,22.8,1102700.0,15.4959,15.5095,15.4756,15.4756,1102700.0
2011-05-09 15:00:00,22.81,22.82,22.79,22.8,1201900.0,15.4824,15.4892,15.4688,15.4756,1201900.0
2011-05-09 15:10:00,22.8,22.84,22.79,22.83,1247900.0,15.4756,15.5027,15.4688,15.4959,1247900.0
2011-05-09 15:20:00,22.83,22.85,22.81,22.82,1259700.0,15.4959,15.5095,15.4824,15.4892,1259700.0
2011-05-09 15:30:00,22.82,22.84,22.81,22.83,1201100.0,15.4892,15.5027,15.4824,15.4959,1201100.0
2011-05-09 15:40:00,22.83,22.84,22.79,22.83,2055200.0,15.4959,15.5027,15.4688,15.4959,2055200.0
2011-05-09 15:50:00,22.83,22.83,22.73,22.77,5842900.0,15.4959,15.4959,15.4281,15.4552,5842900.0
2011-05-10 09:30:00,22.85,22.97,22.82,22.94,2732500.0,15.5095,15.591,15.4892,15.5706,2732500.0
2011-05-10 09:40:00,22.94,23.08,22.94,23.07,3147300.0,15.5706,15.6656,15.5706,15.6588,3147300.0
2011-05-10 09:50:00,23.08,23.1,23.01,23.06,2623000.0,15.6656,15.6792,15.6181,15.6521,2623000.0
2011-05-10 10:00:00,23.07,23.07,22.98,23.0,2030900.0,15.6588,15.6588,15.5978,15.6113,2030900.0
2011-05-10 10:10:00,23.01,23.09,23.0,23.06,1122800.0,15.6181,15.6724,15.6113,15.6521,1122800.0
2011-05-10 10:20:00,23.06,23.13,23.03,23.09,2806900.0,15.6521,15.6996,15.6317,15.6724,2806900.0
2011-05-10 10:30:00,23.09,23.15,23.09,23.13,1157600.0,15.6724,15.7131,15.6724,15.6996,1157600.0
2011-05-10 10:40:00,23.12,23.13,23.05,23.05,1576500.0,15.6928,15.6996,15.6453,15.6453,1576500.0
2011-05-10 10:50:00,23.06,23.11,23.05,23.09,1146600.0,15.6521,15.686,15.6453,15.6724,1146600.0
2011-05-10 11:00:00,23.08,23.11,23.04,23.05,1639400.0,15.6656,15.686,15.6385,15.6453,1639400.0
2011-05-10 11:10:00,23.05,23.09,23.03,23.04,835100.0,15.6453,15.6724,15.6317,15.6385,835100.0
2011-05-10 11:20:00,23.04,23.06,23.01,23.06,1302100.0,15.6385,15.6521,15.6181,15.6521,1302100.0
2011-05-10 11:30:00,23.05,23.06,23.02,23.05,958300.0,15.6453,15.6521,15.6249,15.6453,958300.0
2011-05-10 11:40:00,23.05,23.06,23.01,23.02,1269000.0,15.6453,15.6521,15.6181,15.6249,1269000.0
2011-05-10 11:50:00,23.02,23.06,23.0,23.01,962700.0,15.6249,15.6521,15.6113,15.6181,962700.0
2011-05-10 12:00:00,23.01,23.03,22.98,23.02,1913400.0,15.6181,15.6317,15.5978,15.6249,1913400.0
2011-05-10 12:10:00,23.02,23.03,22.99,23.0,698100.0,15.6249,15.6317,15.6045,15.6113,698100.0
2011-05-10 12:20:00,23.0,23.04,22.99,23.02,1397300.0,15.6113,15.6385,15.6045,15.6249,1397300.0
2011-05-10 12:30:00,23.02,23.06,23.02,23.05,839900.0,15.6249,15.6521,15.6249,15.6453,839900.0
2011-05-10 12:40:00,23.04,23.05,23.02,23.02,1779600.0,15.6385,15.6453,15.6249,15.6249,1779600.0
2011-05-10 12:50:00,23.03,23.06,23.02,23.04,1137200.0,15.6317,15.6521,15.6249,15.6385,1137200.0
2011-05-10 13:00:00,23.03,23.04,23.0,23.01,802100.0,15.6317,15.6385,15.6113,15.6181,802100.0
2011-05-10 13:10:00,23.02,23.05,23.0,23.05,796300.0,15.6249,15.6453,15.6113,15.6453,796300.0
2011-05-10 13:20:00,23.05,23.05,23.02,23.05,1066400.0,15.6453,15.6453,15.6249,15.6453,1066400.0
2011-05-10 13:30:00,23.05,23.05,23.01,23.04,1134500.0,15.6453,15.6453,15.6181,15.6385,1134500.0
2011-05-10 13:40:00,23.05,23.05,23.02,23.04,552700.0,15.6453,15.6453,15.6249,15.6385,552700.0
2011-05-10 13:50:00,23.03,23.09,23.02,23.09,1376500.0,15.6317,15.6724,15.6249,15.6724,1376500.0
2011-05-10 14:00:00,23.09,23.09,23.04,23.06,1109500.0,15.6724,15.6724,15.6385,15.6521,1109500.0
2011-05-10 14:10:00,23.07,23.08,23.04,23.05,1410400.0,15.6588,15.6656,15.6385,15.6453,1410400.0
2011-05-10 14:20:00,23.05,23.09,23.05,23.08,1118800.0,15.6453,15.6724,15.6453,15.6656,1118800.0
2011-05-10 14:30:00,23.08,23.14,23.06,23.14,1294500.0,15.6656,15.7064,15.6521,15.7064,1294500.0
2011-05-10 14:40:00,23.13,23.15,23.1,23.12,2940000.0,15.6996,15.7131,15.6792,15.6928,2940000.0
2011-05-10 14:50:00,23.12,23.15,23.1,23.14,1321500.0,15.6928,15.7131,15.6792,15.7064,1321500.0
2011-05-10 15:00:00,23.14,23.15,23.13,23.14,1151600.0,15.7064,15.7131,15.6996,15.7064,1151600.0
2011-05-10 15:10:00,23.15,23.19,23.13,23.19,1568300.0,15.7131,15.7403,15.6996,15.7403,1568300.0
2011-05-10 15:20:00,23.19,23.2,23.15,23.17,1575600.0,15.7403,15.7471,15.7131,15.7267,1575600.0
2011-05-10 15:30:00,23.17,23.19,23.13,23.14,2228400.0,15.7267,15.7403,15.6996,15.7064,2228400.0
2011-05-10 15:40:00,23.13,23.17,23.1,23.11,2127500.0,15.6996,15.7267,15.6792,15.686,2127500.0
2011-05-10 15:50:00,23.12,23.12,22.99,23.03,5294700.0,15.6928,15.6928,15.6045,15.6317,5294700.0
2011-05-11 09:30:00,23.29,23.41,23.2,23.4,4827200.0,15.8082,15.8896,15.7471,15.8828,4827200.0
2011-05-11 09:40:00,23.39,23.5,23.36,23.46,4180800.0,15.876,15.9507,15.8557,15.9236,4180800.0
2011-05-11 09:50:00,23.45,23.53,23.43,23.52,3610200.0,15.9168,15.9711,15.9032,15.9643,3610200.0
2011-05-11 10:00:00,23.51,23.56,23.46,23.54,3819200.0,15.9575,15.9914,15.9236,15.9779,3819200.0
2011-05-11 10:10:00,23.55,23.59,23.5,23.58,3209600.0,15.9846,16.0118,15.9507,16.005,3209600.0
2011-05-11 10:20:00,23.58,23.63,23.54,23.63,3656800.0,16.005,16.0389,15.9779,16.0389,3656800.0
2011-05-11 10:30:00,23.62,23.63,23.51,23.52,3045100.0,16.0322,16.0389,15.9575,15.9643,3045100.0
2011-05-11 10:40:00,23.51,23.54,23.5,23.5,1814200.0,15.9575,15.9779,15.9507,15.9507,1814200.0
2011-05-11 10:50:00,23.51,23.56,23.48,23.54,1759800.0,15.9575,15.9914,15.9371,15.9779,1759800.0
2011-05-11 11:00:00,23.55,23.59,23.52,23.55,1453300.0,15.9846,16.0118,15.9643,15.9846,1453300.0
2011-05-11 11:10:00,23.55,23.61,23.55,23.61,1239800.0,15.9846,16.0254,15.9846,16.0254,1239800.0
2011-05-11 11:20:00,23.61,23.61,23.56,23.59,1065100.0,16.0254,16.0254,15.9914,16.0118,1065100.0
2011-05-11 11:30:00,23.58,23.6,23.53,23.56,1307100.0,16.005,16.0186,15.9711,15.9914,1307100.0
2011-05-11 11:40:00,23.56,23.57,23.5,23.53,834400.0,15.9914,15.9982,15.9507,15.9711,834400.0
2011-05-11 11:50:00,23.54,23.54,23.42,23.46,2377500.0,15.9779,15.9779,15.8964,15.9236,2377500.0
2011-05-11 12:00:00,23.45,23.47,23.34,23.43,3141300.0,15.9168,15.9303,15.8421,15.9032,3141300.0
2011-05-11 12:10:00,23.42,23.43,23.27,23.33,3609500.0,15.8964,15.9032,15.7946,15.8353,3609500.0
2011-05-11 12:20:00,23.32,23.39,23.31,23.35,1907200.0,15.8285,15.876,15.8217,15.8489,1907200.0
2011-05-11 12:30:00,23.35,23.43,23.32,23.4,1295500.0,15.8489,15.9032,15.8285,15.8828,1295500.0
2011-05-11 12:40:00,23.4,23.43,23.31,23.33,1328200.0,15.8828,15.9032,15.8217,15.8353,1328200.0
2011-05-11 12:50:00,23.34,23.39,23.32,23.37,1166300.0,15.8421,15.876,15.8285,15.8625,1166300.0
2011-05-11 13:00:00,23.36,23.41,23.34,23.35,1845800.0,15.8557,15.8896,15.8421,15.8489,1845800.0
2011-05-11 13:10:00,23.35,23.38,23.33,23.36,1374300.0,15.8489,15.8693,15.8353,15.8557,1374300.0
2011-05-11 13:20:00,23.36,23.4,23.31,23.31,993000.0,15.8557,15.8828,15.8217,15.8217,993000.0
2011-05-11 13:30:00,23.31,23.32,23.2,23.27,3088400.0,15.8217,15.8285,15.7471,15.7946,3088400.0
2011-05-11 13:40:00,23.26,23.36,23.25,23.34,1925100.0,15.7878,15.8557,15.781,15.8421,1925100.0
2011-05-11 13:50:00,23.33,23.34,23.27,23.27,684300.0,15.8353,15.8421,15.7946,15.7946,684300.0
2011-05-11 14:00:00,23.27,23.31,23.26,23.28,1145400.0,15.7946,15.8217,15.7878,15.8014,1145400.0
2011-05-11 14:10:00,23.28,23.31,23.27,23.3,929900.0,15.8014,15.8217,15.7946,15.815,929900.0
2011-05-11 14:20:00,23.3,23.34,23.28,23.33,1835800.0,15.815,15.8421,15.8014,15.8353,1835800.0
2011-05-11 14:30:00,23.33,23.38,23.32,23.38,1239200.0,15.8353,15.8693,15.8285,15.8693,1239200.0
2011-05-11 14:40:00,23.38,23.39,23.34,23.36,1171500.0,15.8693,15.876,15.8421,15.8557,1171500.0
2011-05-11 14:50:00,23.35,23.36,23.32,23.32,985800.0,15.8489,15.8557,15.8285,15.8285,985800.0
2011-05-11 15:00:00,23.33,23.34,23.3,23.33,1054000.0,15.8353,15.8421,15.815,15.8353,1054000.0
2011-05-11 15:10:00,23.33,23.35,23.3,23.34,836800.0,15.8353,15.8489,15.815,15.8421,836800.0
2011-05-11 15:20:00,23.35,23.37,23.33,23.34,1489100.0,15.8489,15.8625,15.8353,15.8421,1489100.0
2011-05-11 15:30:00,23.34,23.38,23.3,23.33,2699800.0,15.8421,15.8693,15.815,15.8353,2699800.0
2011-05-11 15:40:00,23.33,23.38,23.3,23.37,2194900.0,15.8353,15.8693,15.815,15.8625,2194900.0
2011-05-11 15:50:00,23.38,23.44,23.36,23.41,4652200.0,15.8693,15.91,15.8557,15.8896,4652200.0
2011-05-12 09:30:00,23.25,23.35,23.23,23.3,3557700.0,15.781,15.8489,15.7674,15.815,3557700.0
2011-05-12 09:40:00,23.3,23.41,23.29,23.31,3610100.0,15.815,15.8896,15.8082,15.8217,3610100.0
2011-05-12 09:50:00,23.32,23.4,23.29,23.37,2014200.0,15.8285,15.8828,15.8082,15.8625,2014200.0
2011-05-12 10:00:00,23.38,23.46,23.37,23.46,2477200.0,15.8693,15.9236,15.8625,15.9236,2477200.0
2011-05-12 10:10:00,23.45,23.47,23.4,23.44,2005300.0,15.9168,15.9303,15.8828,15.91,2005300.0
2011-05-12 10:20:00,23.45,23.54,23.44,23.49,2475700.0,15.9168,15.9779,15.91,15.9439,2475700.0
2011-05-12 10:30:00,23.5,23.55,23.46,23.48,2443100.0,15.9507,15.9846,15.9236,15.9371,2443100.0
2011-05-12 10:40:00,23.48,23.48,23.41,23.44,1370100.0,15.9371,15.9371,15.8896,15.91,1370100.0
2011-05-12 10:50:00,23.44,23.45,23.39,23.43,1475400.0,15.91,15.9168,15.876,15.9032,1475400.0
2011-05-12 11:00:00,23.42,23.45,23.41,23.43,1158100.0,15.8964,15.9168,15.8896,15.9032,1158100.0
2011-05-12 11:10:00,23.44,23.48,23.43,23.48,1474800.0,15.91,15.9371,15.9032,15.9371,1474800.0
2011-05-12 11:20:00,23.48,23.52,23.47,23.51,961600.0,15.9371,15.9643,15.9303,15.9575,961600.0
2011-05-12 11:30:00,23.51,23.58,23.5,23.57,1087500.0,15.9575,16.005,15.9507,15.9982,1087500.0
2011-05-12 11:40:00,23.57,23.6,23.55,23.6,1395500.0,15.9982,16.0186,15.9846,16.0186,1395500.0
2011-05-12 11:50:00,23.59,23.61,23.56,23.57,1094900.0,16.0118,16.0254,15.9914,15.9982,1094900.0
2011-05-12 12:00:00,23.57,23.61,23.57,23.59,1022300.0,15.9982,16.0254,15.9982,16.0118,1022300.0
2011-05-12 12:10:00,23.59,23.64,23.58,23.62,1295800.0,16.0118,16.0457,16.005,16.0322,1295800.0
2011-05-12 12:20:00,23.62,23.67,23.61,23.64,1220900.0,16.0322,16.0661,16.0254,16.0457,1220900.0
2011-05-12 12:30:00,23.64,23.65,23.6,23.61,1192500.0,16.0457,16.0525,16.0186,16.0254,1192500.0
2011-05-12 12:40:00,23.61,23.64,23.59,23.62,1056800.0,16.0254,16.0457,16.0118,16.0322,1056800.0
2011-05-12 12:50:00,23.63,23.67,23.62,23.64,1031300.0,16.0389,16.0661,16.0322,16.0457,1031300.0
2011-05-12 13:00:00,23.65,23.73,23.64,23.69,2058100.0,16.0525,16.1068,16.0457,16.0797,2058100.0
2011-05-12 13:10:00,23.69,23.75,23.68,23.74,1173600.0,16.0797,16.1204,16.0729,16.1136,1173600.0
2011-05-12 13:20:00,23.74,23.78,23.73,23.75,1332100.0,16.1136,16.1408,16.1068,16.1204,1332100.0
2011-05-12 13:30:00,23.75,23.8,23.75,23.78,1086500.0,16.1204,16.1543,16.1204,16.1408,1086500.0
2011-05-12 13:40:00,23.78,23.79,23.73,23.78,1539300.0,16.1408,16.1475,16.1068,16.1408,1539300.0
2011-05-12 13:50:00,23.77,23.8,23.77,23.79,852000.0,16.134,16.1543,16.134,16.1475,852000.0
2011-05-12 14:00:00,23.78,23.83,23.77,23.81,1959900.0,16.1408,16.1747,16.134,16.1611,1959900.0
2011-05-12 14:10:00,23.81,23.83,23.76,23.77,977400.0,16.1611,16.1747,16.1272,16.134,977400.0
2011-05-12 14:20:00,23.77,23.78,23.71,23.75,1378400.0,16.134,16.1408,16.0932,16.1204,1378400.0
2011-05-12 14:30:00,23.75,23.79,23.71,23.76,1183100.0,16.1204,16.1475,16.0932,16.1272,1183100.0
2011-05-12 14:40:00,23.77,23.8,23.76,23.77,923300.0,16.134,16.1543,16.1272,16.134,923300.0
2011-05-12 14:50:00,23.76,23.77,23.68,23.71,1097400.0,16.1272,16.134,16.0729,16.0932,1097400.0
2011-05-12 15:00:00,23.7,23.77,23.68,23.76,1015700.0,16.0865,16.134,16.0729,16.1272,1015700.0
2011-05-12 15:10:00,23.76,23.8,23.73,23.78,1343100.0,16.1272,16.1543,16.1068,16.1408,1343100.0
2011-05-12 15:20:00,23.79,23.8,23.74,23.79,1091600.0,16.1475,16.1543,16.1136,16.1475,1091600.0
2011-05-12 15:30:00,23.78,23.79,23.75,23.79,1608300.0,16.1408,16.1475,16.1204,16.1475,1608300.0
2011-05-12 15:40:00,23.79,23.79,23.74,23.75,2283900.0,16.1475,16.1475,16.1136,16.1204,2283900.0
2011-05-12 15:50:00,23.74,23.75,23.65,23.71,5217300.0,16.1136,16.1204,16.0525,16.0932,5217300.0
2011-05-13 09:30:00,23.67,23.71,23.56,23.66,2217400.0,16.0661,16.0932,15.9914,16.0593,2217400.0
2011-05-13 09:40:00,23.66,23.68,23.59,23.61,1866200.0,16.0593,16.0729,16.0118,16.0254,1866200.0
2011-05-13 09:50:00,23.61,23.7,23.57,23.65,1353000.0,16.0254,16.0865,15.9982,16.0525,1353000.0
2011-05-13 10:00:00,23.65,23.68,23.6,23.65,1126500.0,16.0525,16.0729,16.0186,16.0525,1126500.0
2011-05-13 10:10:00,23.65,23.8,23.64,23.79,1890900.0,16.0525,16.1543,16.0457,16.1475,1890900.0
2011-05-13 10:20:00,23.78,23.8,23.75,23.77,1003300.0,16.1408,16.1543,16.1204,16.134,1003300.0
2011-05-13 10:30:00,23.77,23.8,23.72,23.74,1143000.0,16.134,16.1543,16.1,16.1136,1143000.0
2011-05-13 10:40:00,23.75,23.76,23.68,23.72,1613000.0,16.1204,16.1272,16.0729,16.1,1613000.0
2011-05-13 10:50:00,23.72,23.74,23.69,23.7,746300.0,16.1,16.1136,16.0797,16.0865,746300.0
2011-05-13 11:00:00,23.7,23.7,23.6,23.65,1516500.0,16.0865,16.0865,16.0186,16.0525,1516500.0
2011-05-13 11:10:00,23.66,23.67,23.56,23.59,1365000.0,16.0593,16.0661,15.9914,16.0118,1365000.0
2011-05-13 11:20:00,23.6,23.61,23.53,23.58,1369000.0,16.0186,16.0254,15.9711,16.005,1369000.0
2011-05-13 11:30:00,23.59,23.63,23.58,23.62,682600.0,16.0118,16.0389,16.005,16.0322,682600.0
2011-05-13 11:40:00,23.62,23.64,23.57,23.61,734300.0,16.0322,16.0457,15.9982,16.0254,734300.0
2011-05-13 11:50:00,23.61,23.64,23.55,23.58,774900.0,16.0254,16.0457,15.9846,16.005,774900.0
2011-05-13 12:00:00,23.59,23.61,23.53,23.53,792200.0,16.0118,16.0254,15.9711,15.9711,792200.0
2011-05-13 12:10:00,23.54,23.58,23.49,23.52,1351300.0,15.9779,16.005,15.9439,15.9643,1351300.0
2011-05-13 12:20:00,23.52,23.55,23.49,23.55,1223200.0,15.9643,15.9846,15.9439,15.9846,1223200.0
2011-05-13 12:30:00,23.55,23.57,23.5,23.51,1071000.0,15.9846,15.9982,15.9507,15.9575,1071000.0
2011-05-13 12:40:00,23.52,23.55,23.5,23.54,746000.0,15.9643,15.9846,15.9507,15.9779,746000.0
2011-05-13 12:50:00,23.54,23.56,23.49,23.5,866400.0,15.9779,15.9914,15.9439,15.9507,866400.0
2011-05-13 13:00:00,23.5,23.53,23.46,23.48,1088300.0,15.9507,15.9711,15.9236,15.9371,1088300.0
2011-05-13 13:10:00,23.48,23.5,23.46,23.48,964700.0,15.9371,15.9507,15.9236,15.9371,964700.0
2011-05-13 13:20:00,23.48,23.48,23.42,23.44,1617000.0,15.9371,15.9371,15.8964,15.91,1617000.0
2011-05-13 13:30:00,23.44,23.45,23.37,23.37,2215200.0,15.91,15.9168,15.8625,15.8625,2215200.0
2011-05-13 13:40:00,23.37,23.44,23.36,23.42,1229900.0,15.8625,15.91,15.8557,15.8964,1229900.0
2011-05-13 13:50:00,23.43,23.44,23.39,23.43,1063400.0,15.9032,15.91,15.876,15.9032,1063400.0
2011-05-13 14:00:00,23.42,23.44,23.4,23.4,559800.0,15.8964,15.91,15.8828,15.8828,559800.0
2011-05-13 14:10:00,23.41,23.45,23.39,23.43,1009900.0,15.8896,15.9168,15.876,15.9032,1009900.0
2011-05-13 14:20:00,23.43,23.46,23.41,23.44,820700.0,15.9032,15.9236,15.8896,15.91,820700.0
2011-05-13 14:30:00,23.44,23.45,23.41,23.44,758800.0,15.91,15.9168,15.8896,15.91,758800.0
2011-05-13 14:40:00,23.44,23.45,23.41,23.42,718800.0,15.91,15.9168,15.8896,15.8964,718800.0
2011-05-13 14:50:00,23.42,23.46,23.4,23.41,938200.0,15.8964,15.9236,15.8828,15.8896,938200.0
2011-05-13 15:00:00,23.41,23.42,23.39,23.39,947100.0,15.8896,15.8964,15.876,15.876,947100.0
2011-05-13 15:10:00,23.39,23.43,23.39,23.42,1116400.0,15.876,15.9032,15.876,15.8964,1116400.0
2011-05-13 15:20:00,23.42,23.43,23.37,23.41,2516600.0,15.8964,15.9032,15.8625,15.8896,2516600.0
2011-05-13 15:30:00,23.41,23.43,23.38,23.41,1331200.0,15.8896,15.9032,15.8693,15.8896,1331200.0
2011-05-13 15:40:00,23.42,23.42,23.37,23.39,1696700.0,15.8964,15.8964,15.8625,15.876,1696700.0
2011-05-13 15:50:00,23.4,23.44,23.36,23.42,3904100.0,15.8828,15.91,15.8557,15.8964,3904100.0
2011-05-16 09:30:00,23.28,23.7,23.27,23.6,4384600.0,15.8014,16.0865,15.7946,16.0186,4384600.0
2011-05-16 09:40:00,23.6,23.65,23.55,23.61,2404400.0,16.0186,16.0525,15.9846,16.0254,2404400.0
2011-05-16 09:50:00,23.6,23.72,23.55,23.68,2158600.0,16.0186,16.1,15.9846,16.0729,2158600.0
2011-05-16 10:00:00,23.69,23.76,23.66,23.71,2458800.0,16.0797,16.1272,16.0593,16.0932,2458800.0
2011-05-16 10:10:00,23.71,23.78,23.69,23.78,1901200.0,16.0932,16.1408,16.0797,16.1408,1901200.0
2011-05-16 10:20:00,23.78,23.8,23.73,23.79,2320300.0,16.1408,16.1543,16.1068,16.1475,2320300.0
2011-05-16 10:30:00,23.79,23.84,23.77,23.77,2613500.0,16.1475,16.1815,16.134,16.134,2613500.0
2011-05-16 10:40:00,23.78,23.85,23.77,23.82,2108500.0,16.1408,16.1883,16.134,16.1679,2108500.0
2011-05-16 10:50:00,23.82,23.89,23.82,23.88,2311900.0,16.1679,16.2154,16.1679,16.2086,2311900.0
2011-05-16 11:00:00,23.88,23.92,23.86,23.89,2222700.0,16.2086,16.2358,16.1951,16.2154,2222700.0
2011-05-16 11:10:00,23.89,23.92,23.88,23.91,2019600.0,16.2154,16.2358,16.2086,16.229,2019600.0
2011-05-16 11:20:00,23.91,23.93,23.88,23.9,2622300.0,16.229,16.2426,16.2086,16.2222,2622300.0
2011-05-16 11:30:00,23.9,23.95,23.88,23.94,2086500.0,16.2222,16.2561,16.2086,16.2494,2086500.0
2011-05-16 11:40:00,23.94,23.95,23.89,23.91,3311800.0,16.2494,16.2561,16.2154,16.229,3311800.0
2011-05-16 11:50:00,23.91,23.93,23.86,23.89,2238900.0,16.229,16.2426,16.1951,16.2154,2238900.0
2011-05-16 12:00:00,23.89,23.92,23.81,23.82,2043700.0,16.2154,16.2358,16.1611,16.1679,2043700.0
2011-05-16 12:10:00,23.81,23.86,23.78,23.85,2195700.0,16.1611,16.1951,16.1408,16.1883,2195700.0
2011-05-16 12:20:00,23.85,23.88,23.81,23.83,1418800.0,16.1883,16.2086,16.1611,16.1747,1418800.0
2011-05-16 12:30:00,23.82,23.86,23.78,23.79,1283700.0,16.1679,16.1951,16.1408,16.1475,1283700.0
2011-05-16 12:40:00,23.79,23.81,23.73,23.74,1194000.0,16.1475,16.1611,16.1068,16.1136,1194000.0
2011-05-16 12:50:00,23.74,23.75,23.62,23.66,1832500.0,16.1136,16.1204,16.0322,16.0593,1832500.0
2011-05-16 13:00:00,23.65,23.71,23.64,23.66,1332300.0,16.0525,16.0932,16.0457,16.0593,1332300.0
2011-05-16 13:10:00,23.67,23.68,23.61,23.68,916100.0,16.0661,16.0729,16.0254,16.0729,916100.0
2011-05-16 13:20:00,23.67,23.73,23.67,23.71,1379300.0,16.0661,16.1068,16.0661,16.0932,1379300.0
2011-05-16 13:30:00,23.71,23.77,23.71,23.77,1296200.0,16.0932,16.134,16.0932,16.134,1296200.0
2011-05-16 13:40:00,23.77,23.8,23.76,23.79,1279000.0,16.134,16.1543,16.1272,16.1475,1279000.0
2011-05-16 13:50:00,23.78,23.8,23.76,23.77,692400.0,16.1408,16.1543,16.1272,16.134,692400.0
2011-05-16 14:00:00,23.76,23.81,23.75,23.79,817400.0,16.1272,16.1611,16.1204,16.1475,817400.0
2011-05-16 14:10:00,23.78,23.79,23.7,23.76,602500.0,16.1408,16.1475,16.0865,16.1272,602500.0
2011-05-16 14:20:00,23.75,23.76,23.68,23.69,1134400.0,16.1204,16.1272,16.0729,16.0797,1134400.0
2011-05-16 14:30:00,23.68,23.73,23.64,23.67,1220600.0,16.0729,16.1068,16.0457,16.0661,1220600.0
2011-05-16 14:40:00,23.67,23.68,23.61,23.68,1396100.0,16.0661,16.0729,16.0254,16.0729,1396100.0
2011-05-16 14:50:00,23.68,23.7,23.65,23.68,787300.0,16.0729,16.0865,16.0525,16.0729,787300.0
2011-05-16 15:00:00,23.68,23.76,23.67,23.75,900400.0,16.0729,16.1272,16.0661,16.1204,900400.0
2011-05-16 15:10:00,23.74,23.75,23.65,23.66,1189900.0,16.1136,16.1204,16.0525,16.0593,1189900.0
2011-05-16 15:20:00,23.65,23.67,23.62,23.64,1089100.0,16.0525,16.0661,16.0322,16.0457,1089100.0
2011-05-16 15:30:00,23.64,23.68,23.62,23.66,1556200.0,16.0457,16.0729,16.0322,16.0593,1556200.0
2011-05-16 15:40:00,23.66,23.67,23.61,23.64,2027300.0,16.0593,16.0661,16.0254,16.0457,2027300.0
2011-05-16 15:50:00,23.64,23.69,23.62,23.65,3661500.0,16.0457,16.0797,16.0322,16.0525,3661500.0
2011-05-17 09:30:00,23.37,23.42,23.24,23.35,4980200.0,15.8625,15.8964,15.7742,15.8489,4980200.0
2011-05-17 09:40:00,23.35,23.49,23.31,23.41,2582700.0,15.8489,15.9439,15.8217,15.8896,2582700.0
2011-05-17 09:50:00,23.41,23.42,23.25,23.27,1742500.0,15.8896,15.8964,15.781,15.7946,1742500.0
2011-05-17 10:00:00,23.26,23.35,23.25,23.28,2654700.0,15.7878,15.8489,15.781,15.8014,2654700.0
2011-05-17 10:10:00,23.28,23.49,23.28,23.45,3183400.0,15.8014,15.9439,15.8014,15.9168,3183400.0
2011-05-17 10:20:00,23.45,23.45,23.39,23.39,1484400.0,15.9168,15.9168,15.876,15.876,1484400.0
2011-05-17 10:30:00,23.39,23.45,23.35,23.36,1569200.0,15.876,15.9168,15.8489,15.8557,1569200.0
2011-05-17 10:40:00,23.37,23.39,23.33,23.37,1639200.0,15.8625,15.876,15.8353,15.8625,1639200.0
2011-05-17 10:50:00,23.37,23.37,23.26,23.29,1929000.0,15.8625,15.8625,15.7878,15.8082,1929000.0
2011-05-17 11:00:00,23.28,23.29,23.08,23.11,3635900.0,15.8014,15.8082,15.6656,15.686,3635900.0
2011-05-17 11:10:00,23.11,23.19,23.11,23.17,1961200.0,15.686,15.7403,15.686,15.7267,1961200.0
2011-05-17 11:20:00,23.18,23.31,23.17,23.21,4079400.0,15.7335,15.8217,15.7267,15.7539,4079400.0
2011-05-17 11:30:00,23.22,23.23,23.12,23.14,2179100.0,15.7607,15.7674,15.6928,15.7064,2179100.0
2011-05-17 11:40:00,23.14,23.25,23.13,23.23,1592000.0,15.7064,15.781,15.6996,15.7674,1592000.0
2011-05-17 11:50:00,23.24,23.26,23.2,23.25,1097500.0,15.7742,15.7878,15.7471,15.781,1097500.0
2011-05-17 12:00:00,23.25,23.28,23.22,23.27,958300.0,15.781,15.8014,15.7607,15.7946,958300.0
2011-05-17 12:10:00,23.28,23.35,23.27,23.33,2049700.0,15.8014,15.8489,15.7946,15.8353,2049700.0
2011-05-17 12:20:00,23.33,23.39,23.32,23.39,2222600.0,15.8353,15.876,15.8285,15.876,2222600.0
2011-05-17 12:30:00,23.39,23.44,23.36,23.43,1797300.0,15.876,15.91,15.8557,15.9032,1797300.0
2011-05-17 12:40:00,23.43,23.47,23.35,23.35,2161600.0,15.9032,15.9303,15.8489,15.8489,2161600.0
2011-05-17 12:50:00,23.35,23.38,23.29,23.35,2202900.0,15.8489,15.8693,15.8082,15.8489,2202900.0
2011-05-17 13:00:00,23.35,23.39,23.34,23.39,1307800.0,15.8489,15.876,15.8421,15.876,1307800.0
2011-05-17 13:10:00,23.39,23.44,23.35,23.43,1337200.0,15.876,15.91,15.8489,15.9032,1337200.0
2011-05-17 13:20:00,23.43,23.53,23.42,23.51,1840100.0,15.9032,15.9711,15.8964,15.9575,1840100.0
2011-05-17 13:30:00,23.52,23.54,23.43,23.44,994100.0,15.9643,15.9779,15.9032,15.91,994100.0
2011-05-17 13:40:00,23.44,23.46,23.43,23.45,706000.0,15.91,15.9236,15.9032,15.9168,706000.0
2011-05-17 13:50:00,23.46,23.52,23.45,23.5,1730600.0,15.9236,15.9643,15.9168,15.9507,1730600.0
2011-05-17 14:00:00,23.5,23.54,23.48,23.49,1521000.0,15.9507,15.9779,15.9371,15.9439,1521000.0
2011-05-17 14:10:00,23.48,23.49,23.43,23.46,2119200.0,15.9371,15.9439,15.9032,15.9236,2119200.0
2011-05-17 14:20:00,23.46,23.47,23.39,23.4,2390600.0,15.9236,15.9303,15.876,15.8828,2390600.0
2011-05-17 14:30:00,23.4,23.44,23.39,23.44,1165400.0,15.8828,15.91,15.876,15.91,1165400.0
2011-05-17 14:40:00,23.44,23.46,23.39,23.45,1095600.0,15.91,15.9236,15.876,15.9168,1095600.0
2011-05-17 14:50:00,23.45,23.52,23.44,23.51,2355600.0,15.9168,15.9643,15.91,15.9575,2355600.0
2011-05-17 15:00:00,23.51,23.54,23.48,23.52,2869000.0,15.9575,15.9779,15.9371,15.9643,2869000.0
2011-05-17 15:10:00,23.52,23.57,23.5,23.52,2668400.0,15.9643,15.9982,15.9507,15.9643,2668400.0
2011-05-17 15:20:00,23.52,23.55,23.5,23.51,1287400.0,15.9643,15.9846,15.9507,15.9575,1287400.0
2011-05-17 15:30:00,23.51,23.53,23.5,23.51,1824600.0,15.9575,15.9711,15.9507,15.9575,1824600.0
2011-05-17 15:40:00,23.51,23.56,23.5,23.55,2771200.0,15.9575,15.9914,15.9507,15.9846,2771200.0
2011-05-17 15:50:00,23.55,23.56,23.5,23.55,3948600.0,15.9846,15.9914,15.9507,15.9846,3948600.0
2011-05-18 09:30:00,23.63,23.85,23.52,23.81,4007100.0,16.0389,16.1883,15.9643,16.1611,4007100.0
2011-05-18 09:40:00,23.8,23.9,23.79,23.83,2507500.0,16.1543,16.2222,16.1475,16.1747,2507500.0
2011-05-18 09:50:00,23.83,23.84,23.7,23.76,1978800.0,16.1747,16.1815,16.0865,16.1272,1978800.0
2011-05-18 10:00:00,23.76,23.87,23.75,23.87,1746100.0,16.1272,16.2018,16.1204,16.2018,1746100.0
2011-05-18 10:10:00,23.87,23.88,23.77,23.8,1749700.0,16.2018,16.2086,16.134,16.1543,1749700.0
2011-05-18 10:20:00,23.8,23.81,23.73,23.8,1840000.0,16.1543,16.1611,16.1068,16.1543,1840000.0
2011-05-18 10:30:00,23.8,23.85,23.78,23.81,1779000.0,16.1543,16.1883,16.1408,16.1611,1779000.0
2011-05-18 10:40:00,23.81,23.84,23.75,23.76,1176500.0,16.1611,16.1815,16.1204,16.1272,1176500.0
2011-05-18 10:50:00,23.75,23.81,23.72,23.8,1652900.0,16.1204,16.1611,16.1,16.1543,1652900.0
2011-05-18 11:00:00,23.8,23.81,23.72,23.75,1667700.0,16.1543,16.1611,16.1,16.1204,1667700.0
2011-05-18 11:10:00,23.74,23.75,23.72,23.74,985100.0,16.1136,16.1204,16.1,16.1136,985100.0
2011-05-18 11:20:00,23.74,23.76,23.7,23.76,835800.0,16.1136,16.1272,16.0865,16.1272,835800.0
2011-05-18 11:30:00,23.76,23.79,23.75,23.78,1264600.0,16.1272,16.1475,16.1204,16.1408,1264600.0
2011-05-18 11:40:00,23.77,23.8,23.76,23.79,968100.0,16.134,16.1543,16.1272,16.1475,968100.0
2011-05-18 11:50:00,23.79,23.83,23.78,23.8,1066700.0,16.1475,16.1747,16.1408,16.1543,1066700.0
2011-05-18 12:00:00,23.81,23.83,23.76,23.79,706300.0,16.1611,16.1747,16.1272,16.1475,706300.0
2011-05-18 12:10:00,23.79,23.8,23.78,23.79,420700.0,16.1475,16.1543,16.1408,16.1475,420700.0
2011-05-18 12:20:00,23.79,23.82,23.78,23.82,1007300.0,16.1475,16.1679,16.1408,16.1679,1007300.0
2011-05-18 12:30:00,23.82,23.85,23.78,23.79,876400.0,16.1679,16.1883,16.1408,16.1475,876400.0
2011-05-18 12:40:00,23.78,23.84,23.76,23.84,1345700.0,16.1408,16.1815,16.1272,16.1815,1345700.0
2011-05-18 12:50:00,23.84,23.85,23.81,23.81,1168500.0,16.1815,16.1883,16.1611,16.1611,1168500.0
2011-05-18 13:00:00,23.8,23.9,23.8,23.89,1747900.0,16.1543,16.2222,16.1543,16.2154,1747900.0
2011-05-18 13:10:00,23.89,23.91,23.86,23.89,1448900.0,16.2154,16.229,16.1951,16.2154,1448900.0
2011-05-18 13:20:00,23.88,23.93,23.87,23.9,1420600.0,16.2086,16.2426,16.2018,16.2222,1420600.0
2011-05-18 13:30:00,23.9,23.94,23.9,23.91,1316700.0,16.2222,16.2494,16.2222,16.229,1316700.0
2011-05-18 13:40:00,23.92,23.94,23.9,23.93,1186200.0,16.2358,16.2494,16.2222,16.2426,1186200.0
2011-05-18 13:50:00,23.94,23.95,23.92,23.93,1346300.0,16.2494,16.2561,16.2358,16.2426,1346300.0
2011-05-18 14:00:00,23.93,23.96,23.9,23.95,2522500.0,16.2426,16.2629,16.2222,16.2561,2522500.0
2011-05-18 14:10:00,23.95,23.96,23.91,23.92,1497700.0,16.2561,16.2629,16.229,16.2358,1497700.0
2011-05-18 14:20:00,23.92,23.94,23.87,23.88,2040100.0,16.2358,16.2494,16.2018,16.2086,2040100.0
2011-05-18 14:30:00,23.89,23.93,23.87,23.88,2102500.0,16.2154,16.2426,16.2018,16.2086,2102500.0
2011-05-18 14:40:00,23.88,23.94,23.87,23.92,1349100.0,16.2086,16.2494,16.2018,16.2358,1349100.0
2011-05-18 14:50:00,23.93,23.93,23.88,23.88,1229100.0,16.2426,16.2426,16.2086,16.2086,1229100.0
2011-05-18 15:00:00,23.88,23.94,23.86,23.91,2194900.0,16.2086,16.2494,16.1951,16.229,2194900.0
2011-05-18 15:10:00,23.92,23.95,23.91,23.94,1099400.0,16.2358,16.2561,16.229,16.2494,1099400.0
2011-05-18 15:20:00,23.94,23.95,23.92,23.95,1834200.0,16.2494,16.2561,16.2358,16.2561,1834200.0
2011-05-18 15:30:00,23.95,23.95,23.89,23.9,1701800.0,16.2561,16.2561,16.2154,16.2222,1701800.0
2011-05-18 15:40:00,23.9,23.94,23.89,23.89,1916600.0,16.2222,16.2494,16.2154,16.2154,1916600.0
2011-05-18 15:50:00,23.89,23.9,23.85,23.87,3325300.0,16.2154,16.2222,16.1883,16.2018,3325300.0
2011-05-19 09:30:00,23.32,23.48,23.27,23.29,9215600.0,15.8285,15.9371,15.7946,15.8082,9215600.0
2011-05-19 09:40:00,23.29,23.38,23.28,23.36,4701700.0,15.8082,15.8693,15.8014,15.8557,4701700.0
2011-05-19 09:50:00,23.36,23.38,23.27,23.28,4039700.0,15.8557,15.8693,15.7946,15.8014,4039700.0
2011-05-19 10:00:00,23.28,23.32,23.23,23.25,5047100.0,15.8014,15.8285,15.7674,15.781,5047100.0
2011-05-19 10:10:00,23.25,23.27,23.2,23.25,4245300.0,15.781,15.7946,15.7471,15.781,4245300.0
2011-05-19 10:20:00,23.26,23.34,23.24,23.32,3135200.0,15.7878,15.8421,15.7742,15.8285,3135200.0
2011-05-19 10:30:00,23.33,23.37,23.31,23.36,3189300.0,15.8353,15.8625,15.8217,15.8557,3189300.0
2011-05-19 10:40:00,23.35,23.36,23.33,23.33,2462200.0,15.8489,15.8557,15.8353,15.8353,2462200.0
2011-05-19 10:50:00,23.33,23.34,23.25,23.26,2322600.0,15.8353,15.8421,15.781,15.7878,2322600.0
2011-05-19 11:00:00,23.27,23.32,23.26,23.27,1703700.0,15.7946,15.8285,15.7878,15.7946,1703700.0
2011-05-19 11:10:00,23.27,23.33,23.26,23.3,2153500.0,15.7946,15.8353,15.7878,15.815,2153500.0
2011-05-19 11:20:00,23.3,23.32,23.28,23.31,1535800.0,15.815,15.8285,15.8014,15.8217,1535800.0
2011-05-19 11:30:00,23.31,23.32,23.29,23.31,1180900.0,15.8217,15.8285,15.8082,15.8217,1180900.0
2011-05-19 11:40:00,23.31,23.36,23.29,23.36,1927000.0,15.8217,15.8557,15.8082,15.8557,1927000.0
2011-05-19 11:50:00,23.36,23.42,23.33,23.4,2391400.0,15.8557,15.8964,15.8353,15.8828,2391400.0
2011-05-19 12:00:00,23.39,23.59,23.39,23.58,3847200.0,15.876,16.0118,15.876,16.005,3847200.0
2011-05-19 12:10:00,23.57,23.6,23.52,23.55,2501300.0,15.9982,16.0186,15.9643,15.9846,2501300.0
2011-05-19 12:20:00,23.56,23.59,23.52,23.57,2330400.0,15.9914,16.0118,15.9643,15.9982,2330400.0
2011-05-19 12:30:00,23.57,23.58,23.46,23.51,2474100.0,15.9982,16.005,15.9236,15.9575,2474100.0
2011-05-19 12:40:00,23.51,23.52,23.43,23.45,1576200.0,15.9575,15.9643,15.9032,15.9168,1576200.0
2011-05-19 12:50:00,23.45,23.46,23.41,23.43,1369500.0,15.9168,15.9236,15.8896,15.9032,1369500.0
2011-05-19 13:00:00,23.43,23.45,23.4,23.43,1049200.0,15.9032,15.9168,15.8828,15.9032,1049200.0
2011-05-19 13:10:00,23.43,23.47,23.42,23.46,1203000.0,15.9032,15.9303,15.8964,15.9236,1203000.0
2011-05-19 13:20:00,23.46,23.48,23.44,23.46,1180300.0,15.9236,15.9371,15.91,15.9236,1180300.0
2011-05-19 13:30:00,23.46,23.48,23.45,23.46,935100.0,15.9236,15.9371,15.9168,15.9236,935100.0
2011-05-19 13:40:00,23.47,23.5,23.44,23.5,1338500.0,15.9303,15.9507,15.91,15.9507,1338500.0
2011-05-19 13:50:00,23.5,23.59,23.49,23.54,2636500.0,15.9507,16.0118,15.9439,15.9779,2636500.0
2011-05-19 14:00:00,23.55,23.65,23.54,23.57,2261100.0,15.9846,16.0525,15.9779,15.9982,2261100.0
2011-05-19 14:10:00,23.57,23.58,23.47,23.49,1679400.0,15.9982,16.005,15.9303,15.9439,1679400.0
2011-05-19 14:20:00,23.5,23.52,23.44,23.48,1327400.0,15.9507,15.9643,15.91,15.9371,1327400.0
2011-05-19 14:30:00,23.48,23.5,23.44,23.46,1339400.0,15.9371,15.9507,15.91,15.9236,1339400.0
2011-05-19 14:40:00,23.46,23.47,23.4,23.44,1926300.0,15.9236,15.9303,15.8828,15.91,1926300.0
2011-05-19 14:50:00,23.44,23.46,23.4,23.43,1203000.0,15.91,15.9236,15.8828,15.9032,1203000.0
2011-05-19 15:00:00,23.43,23.48,23.42,23.48,1298000.0,15.9032,15.9371,15.8964,15.9371,1298000.0
2011-05-19 15:10:00,23.47,23.52,23.46,23.5,1570600.0,15.9303,15.9643,15.9236,15.9507,1570600.0
2011-05-19 15:20:00,23.49,23.55,23.49,23.55,1468900.0,15.9439,15.9846,15.9439,15.9846,1468900.0
2011-05-19 15:30:00,23.55,23.57,23.48,23.5,1880700.0,15.9846,15.9982,15.9371,15.9507,1880700.0
2011-05-19 15:40:00,23.5,23.53,23.46,23.53,2748000.0,15.9507,15.9711,15.9236,15.9711,2748000.0
2011-05-19 15:50:00,23.52,23.56,23.5,23.54,2602900.0,15.9643,15.9914,15.9507,15.9779,2602900.0
2011-05-20 09:30:00,23.45,23.54,23.39,23.52,4277000.0,15.9168,15.9779,15.876,15.9643,4277000.0
2011-05-20 09:40:00,23.53,23.53,23.39,23.44,2069600.0,15.9711,15.9711,15.876,15.91,2069600.0
2011-05-20 09:50:00,23.44,23.45,23.34,23.42,2260700.0,15.91,15.9168,15.8421,15.8964,2260700.0
2011-05-20 10:00:00,23.42,23.49,23.36,23.37,2781200.0,15.8964,15.9439,15.8557,15.8625,2781200.0
2011-05-20 10:10:00,23.36,23.39,23.31,23.37,2184900.0,15.8557,15.876,15.8217,15.8625,2184900.0
2011-05-20 10:20:00,23.37,23.39,23.32,23.33,1446700.0,15.8625,15.876,15.8285,15.8353,1446700.0
2011-05-20 10:30:00,23.32,23.33,23.24,23.25,2749800.0,15.8285,15.8353,15.7742,15.781,2749800.0
2011-05-20 10:40:00,23.25,23.26,23.15,23.2,3300700.0,15.781,15.7878,15.7131,15.7471,3300700.0
2011-05-20 10:50:00,23.19,23.26,23.16,23.25,1550600.0,15.7403,15.7878,15.7199,15.781,1550600.0
2011-05-20 11:00:00,23.26,23.27,23.23,23.26,822200.0,15.7878,15.7946,15.7674,15.7878,822200.0
2011-05-20 11:10:00,23.27,23.29,23.24,23.25,919500.0,15.7946,15.8082,15.7742,15.781,919500.0
2011-05-20 11:20:00,23.25,23.27,23.22,23.23,811700.0,15.781,15.7946,15.7607,15.7674,811700.0
2011-05-20 11:30:00,23.22,23.26,23.21,23.23,1253100.0,15.7607,15.7878,15.7539,15.7674,1253100.0
2011-05-20 11:40:00,23.24,23.24,23.19,23.19,964200.0,15.7742,15.7742,15.7403,15.7403,964200.0
2011-05-20 11:50:00,23.19,23.21,23.18,23.19,794200.0,15.7403,15.7539,15.7335,15.7403,794200.0
2011-05-20 12:00:00,23.2,23.21,23.16,23.2,1157900.0,15.7471,15.7539,15.7199,15.7471,1157900.0
2011-05-20 12:10:00,23.2,23.22,23.18,23.18,1193800.0,15.7471,15.7607,15.7335,15.7335,1193800.0
2011-05-20 12:20:00,23.19,23.23,23.18,23.23,1693300.0,15.7403,15.7674,15.7335,15.7674,1693300.0
2011-05-20 12:30:00,23.23,23.26,23.21,23.23,1655300.0,15.7674,15.7878,15.7539,15.7674,1655300.0
2011-05-20 12:40:00,23.23,23.26,23.22,23.26,653200.0,15.7674,15.7878,15.7607,15.7878,653200.0
2011-05-20 12:50:00,23.26,23.27,23.24,23.25,927400.0,15.7878,15.7946,15.7742,15.781,927400.0
2011-05-20 13:00:00,23.25,23.3,23.24,23.28,1029800.0,15.781,15.815,15.7742,15.8014,1029800.0
2011-05-20 13:10:00,23.28,23.33,23.27,23.31,880000.0,15.8014,15.8353,15.7946,15.8217,880000.0
2011-05-20 13:20:00,23.31,23.36,23.29,23.32,1568000.0,15.8217,15.8557,15.8082,15.8285,1568000.0
2011-05-20 13:30:00,23.33,23.35,23.3,23.33,1605600.0,15.8353,15.8489,15.815,15.8353,1605600.0
2011-05-20 13:40:00,23.34,23.35,23.31,23.33,1023000.0,15.8421,15.8489,15.8217,15.8353,1023000.0
2011-05-20 13:50:00,23.33,23.35,23.31,23.35,1023400.0,15.8353,15.8489,15.8217,15.8489,1023400.0
2011-05-20 14:00:00,23.35,23.36,23.31,23.32,946900.0,15.8489,15.8557,15.8217,15.8285,946900.0
2011-05-20 14:10:00,23.33,23.35,23.31,23.32,657500.0,15.8353,15.8489,15.8217,15.8285,657500.0
2011-05-20 14:20:00,23.32,23.34,23.3,23.32,681600.0,15.8285,15.8421,15.815,15.8285,681600.0
2011-05-20 14:30:00,23.31,23.33,23.29,23.31,783300.0,15.8217,15.8353,15.8082,15.8217,783300.0
2011-05-20 14:40:00,23.31,23.33,23.3,23.33,411200.0,15.8217,15.8353,15.815,15.8353,411200.0
2011-05-20 14:50:00,23.32,23.34,23.27,23.29,1107300.0,15.8285,15.8421,15.7946,15.8082,1107300.0
2011-05-20 15:00:00,23.28,23.3,23.25,23.27,1378900.0,15.8014,15.815,15.781,15.7946,1378900.0
2011-05-20 15:10:00,23.27,23.28,23.24,23.26,1453700.0,15.7946,15.8014,15.7742,15.7878,1453700.0
2011-05-20 15:20:00,23.26,23.28,23.24,23.25,1507700.0,15.7878,15.8014,15.7742,15.781,1507700.0
2011-05-20 15:30:00,23.25,23.27,23.22,23.23,2353200.0,15.781,15.7946,15.7607,15.7674,2353200.0
2011-05-20 15:40:00,23.24,23.24,23.2,23.22,1633300.0,15.7742,15.7742,15.7471,15.7607,1633300.0
2011-05-20 15:50:00,23.22,23.26,23.18,23.21,4447100.0,15.7607,15.7878,15.7335,15.7539,4447100.0
2011-05-23 09:30:00,22.91,22.99,22.8,22.97,4276800.0,15.5502,15.6045,15.4756,15.591,4276800.0
2011-05-23 09:40:00,22.98,23.03,22.93,23.0,2564000.0,15.5978,15.6317,15.5638,15.6113,2564000.0
2011-05-23 09:50:00,23.0,23.0,22.86,22.89,3147200.0,15.6113,15.6113,15.5163,15.5367,3147200.0
2011-05-23 10:00:00,22.89,22.95,22.87,22.89,1518400.0,15.5367,15.5774,15.5231,15.5367,1518400.0
2011-05-23 10:10:00,22.89,22.91,22.84,22.85,1581800.0,15.5367,15.5502,15.5027,15.5095,1581800.0
2011-05-23 10:20:00,22.85,22.9,22.83,22.85,1664500.0,15.5095,15.5435,15.4959,15.5095,1664500.0
2011-05-23 10:30:00,22.85,22.92,22.85,22.91,1400500.0,15.5095,15.557,15.5095,15.5502,1400500.0
2011-05-23 10:40:00,22.91,22.91,22.86,22.88,1141000.0,15.5502,15.5502,15.5163,15.5299,1141000.0
2011-05-23 10:50:00,22.89,22.93,22.86,22.87,1236500.0,15.5367,15.5638,15.5163,15.5231,1236500.0
2011-05-23 11:00:00,22.88,22.94,22.86,22.87,1271600.0,15.5299,15.5706,15.5163,15.5231,1271600.0
2011-05-23 11:10:00,22.88,22.89,22.83,22.85,1156600.0,15.5299,15.5367,15.4959,15.5095,1156600.0
2011-05-23 11:20:00,22.85,22.86,22.82,22.84,1394200.0,15.5095,15.5163,15.4892,15.5027,1394200.0
2011-05-23 11:30:00,22.84,22.85,22.76,22.8,1735500.0,15.5027,15.5095,15.4484,15.4756,1735500.0
2011-05-23 11:40:00,22.8,22.86,22.79,22.84,1312200.0,15.4756,15.5163,15.4688,15.5027,1312200.0
2011-05-23 11:50:00,22.85,22.88,22.83,22.87,1071600.0,15.5095,15.5299,15.4959,15.5231,1071600.0
2011-05-23 12:00:00,22.87,22.89,22.85,22.87,875700.0,15.5231,15.5367,15.5095,15.5231,875700.0
2011-05-23 12:10:00,22.88,22.88,22.79,22.8,1153700.0,15.5299,15.5299,15.4688,15.4756,1153700.0
2011-05-23 12:20:00,22.81,22.86,22.79,22.85,1678300.0,15.4824,15.5163,15.4688,15.5095,1678300.0
2011-05-23 12:30:00,22.85,22.88,22.8,22.87,1144900.0,15.5095,15.5299,15.4756,15.5231,1144900.0
2011-05-23 12:40:00,22.87,22.9,22.84,22.9,1006600.0,15.5231,15.5435,15.5027,15.5435,1006600.0
2011-05-23 12:50:00,22.9,22.9,22.87,22.88,526200.0,15.5435,15.5435,15.5231,15.5299,526200.0
2011-05-23 13:00:00,22.88,22.9,22.87,22.89,716800.0,15.5299,15.5435,15.5231,15.5367,716800.0
2011-05-23 13:10:00,22.89,22.9,22.87,22.9,748900.0,15.5367,15.5435,15.5231,15.5435,748900.0
2011-05-23 13:20:00,22.89,22.9,22.87,22.89,605200.0,15.5367,15.5435,15.5231,15.5367,605200.0
2011-05-23 13:30:00,22.89,22.89,22.86,22.87,906700.0,15.5367,15.5367,15.5163,15.5231,906700.0
2011-05-23 13:40:00,22.88,22.88,22.82,22.85,1076100.0,15.5299,15.5299,15.4892,15.5095,1076100.0
2011-05-23 13:50:00,22.85,22.9,22.84,22.87,729800.0,15.5095,15.5435,15.5027,15.5231,729800.0
2011-05-23 14:00:00,22.87,22.9,22.87,22.9,1103200.0,15.5231,15.5435,15.5231,15.5435,1103200.0
2011-05-23 14:10:00,22.9,22.92,22.85,22.86,1123300.0,15.5435,15.557,15.5095,15.5163,1123300.0
2011-05-23 14:20:00,22.86,22.89,22.84,22.88,1617200.0,15.5163,15.5367,15.5027,15.5299,1617200.0
2011-05-23 14:30:00,22.88,22.95,22.87,22.95,1187200.0,15.5299,15.5774,15.5231,15.5774,1187200.0
2011-05-23 14:40:00,22.95,22.96,22.89,22.89,1032300.0,15.5774,15.5842,15.5367,15.5367,1032300.0
2011-05-23 14:50:00,22.89,22.92,22.88,22.9,1221800.0,15.5367,15.557,15.5299,15.5435,1221800.0
2011-05-23 15:00:00,22.89,22.99,22.89,22.94,2415800.0,15.5367,15.6045,15.5367,15.5706,2415800.0
2011-05-23 15:10:00,22.94,22.95,22.89,22.91,1737000.0,15.5706,15.5774,15.5367,15.5502,1737000.0
2011-05-23 15:20:00,22.92,22.93,22.86,22.86,1108800.0,15.557,15.5638,15.5163,15.5163,1108800.0
2011-05-23 15:30:00,22.86,22.88,22.83,22.83,1654700.0,15.5163,15.5299,15.4959,15.4959,1654700.0
2011-05-23 15:40:00,22.83,22.89,22.82,22.86,2111400.0,15.4959,15.5367,15.4892,15.5163,2111400.0
2011-05-23 15:50:00,22.87,22.9,22.86,22.87,3850000.0,15.5231,15.5435,15.5163,15.5231,3850000.0
2011-05-24 09:30:00,22.89,22.89,22.77,22.81,2407100.0,15.5367,15.5367,15.4552,15.4824,2407100.0
2011-05-24 09:40:00,22.81,22.89,22.8,22.84,1146700.0,15.4824,15.5367,15.4756,15.5027,1146700.0
2011-05-24 09:50:00,22.85,22.91,22.84,22.87,1177800.0,15.5095,15.5502,15.5027,15.5231,1177800.0
2011-05-24 10:00:00,22.87,22.88,22.8,22.81,1787600.0,15.5231,15.5299,15.4756,15.4824,1787600.0
2011-05-24 10:10:00,22.81,22.85,22.8,22.8,907900.0,15.4824,15.5095,15.4756,15.4756,907900.0
2011-05-24 10:20:00,22.8,22.82,22.76,22.77,1317500.0,15.4756,15.4892,15.4484,15.4552,1317500.0
2011-05-24 10:30:00,22.77,22.77,22.66,22.67,2287100.0,15.4552,15.4552,15.3806,15.3873,2287100.0
2011-05-24 10:40:00,22.67,22.73,22.66,22.69,1795900.0,15.3873,15.4281,15.3806,15.4009,1795900.0
2011-05-24 10:50:00,22.7,22.73,22.68,22.7,1073300.0,15.4077,15.4281,15.3941,15.4077,1073300.0
2011-05-24 11:00:00,22.7,22.75,22.7,22.73,1108000.0,15.4077,15.4416,15.4077,15.4281,1108000.0
2011-05-24 11:10:00,22.72,22.74,22.71,22.72,770500.0,15.4213,15.4349,15.4145,15.4213,770500.0
2011-05-24 11:20:00,22.72,22.72,22.68,22.68,968900.0,15.4213,15.4213,15.3941,15.3941,968900.0
2011-05-24 11:30:00,22.69,22.72,22.68,22.7,552300.0,15.4009,15.4213,15.3941,15.4077,552300.0
2011-05-24 11:40:00,22.71,22.72,22.68,22.69,1322000.0,15.4145,15.4213,15.3941,15.4009,1322000.0
2011-05-24 11:50:00,22.68,22.71,22.67,22.71,1120300.0,15.3941,15.4145,15.3873,15.4145,1120300.0
2011-05-24 12:00:00,22.71,22.74,22.69,22.73,664800.0,15.4145,15.4349,15.4009,15.4281,664800.0
2011-05-24 12:10:00,22.73,22.75,22.72,22.73,675000.0,15.4281,15.4416,15.4213,15.4281,675000.0
2011-05-24 12:20:00,22.73,22.74,22.72,22.73,665200.0,15.4281,15.4349,15.4213,15.4281,665200.0
2011-05-24 12:30:00,22.73,22.76,22.71,22.76,847600.0,15.4281,15.4484,15.4145,15.4484,847600.0
2011-05-24 12:40:00,22.75,22.78,22.74,22.74,588000.0,15.4416,15.462,15.4349,15.4349,588000.0
2011-05-24 12:50:00,22.74,22.79,22.74,22.78,679500.0,15.4349,15.4688,15.4349,15.462,679500.0
2011-05-24 13:00:00,22.78,22.83,22.78,22.8,951100.0,15.462,15.4959,15.462,15.4756,951100.0
2011-05-24 13:10:00,22.8,22.81,22.76,22.77,560000.0,15.4756,15.4824,15.4484,15.4552,560000.0
2011-05-24 13:20:00,22.76,22.79,22.75,22.77,792700.0,15.4484,15.4688,15.4416,15.4552,792700.0
2011-05-24 13:30:00,22.78,22.78,22.73,22.74,734100.0,15.462,15.462,15.4281,15.4349,734100.0
2011-05-24 13:40:00,22.74,22.75,22.71,22.71,824400.0,15.4349,15.4416,15.4145,15.4145,824400.0
2011-05-24 13:50:00,22.71,22.75,22.71,22.73,475400.0,15.4145,15.4416,15.4145,15.4281,475400.0
2011-05-24 14:00:00,22.73,22.75,22.71,22.72,1334700.0,15.4281,15.4416,15.4145,15.4213,1334700.0
2011-05-24 14:10:00,22.71,22.75,22.7,22.75,1289800.0,15.4145,15.4416,15.4077,15.4416,1289800.0
2011-05-24 14:20:00,22.74,22.75,22.7,22.72,1306500.0,15.4349,15.4416,15.4077,15.4213,1306500.0
2011-05-24 14:30:00,22.71,22.72,22.68,22.68,1218600.0,15.4145,15.4213,15.3941,15.3941,1218600.0
2011-05-24 14:40:00,22.68,22.71,22.67,22.7,1105900.0,15.3941,15.4145,15.3873,15.4077,1105900.0
2011-05-24 14:50:00,22.69,22.71,22.67,22.71,922300.0,15.4009,15.4145,15.3873,15.4145,922300.0
2011-05-24 15:00:00,22.7,22.73,22.68,22.7,1945800.0,15.4077,15.4281,15.3941,15.4077,1945800.0
2011-05-24 15:10:00,22.71,22.72,22.68,22.71,854300.0,15.4145,15.4213,15.3941,15.4145,854300.0
2011-05-24 15:20:00,22.71,22.72,22.7,22.71,1096700.0,15.4145,15.4213,15.4077,15.4145,1096700.0
2011-05-24 15:30:00,22.71,22.71,22.68,22.7,1245300.0,15.4145,15.4145,15.3941,15.4077,1245300.0
2011-05-24 15:40:00,22.7,22.7,22.62,22.62,2005600.0,15.4077,15.4077,15.3534,15.3534,2005600.0
2011-05-24 15:50:00,22.62,22.63,22.59,22.6,4159100.0,15.3534,15.3602,15.333,15.3398,4159100.0
2011-05-25 09:30:00,22.53,22.53,22.41,22.45,3148500.0,15.2923,15.2923,15.2109,15.238,3148500.0
2011-05-25 09:40:00,22.46,22.59,22.46,22.58,2127700.0,15.2448,15.333,15.2448,15.3263,2127700.0
2011-05-25 09:50:00,22.58,22.64,22.56,22.61,1697400.0,15.3263,15.367,15.3127,15.3466,1697400.0
2011-05-25 10:00:00,22.61,22.64,22.55,22.59,2115000.0,15.3466,15.367,15.3059,15.333,2115000.0
2011-05-25 10:10:00,22.6,22.62,22.55,22.61,1310400.0,15.3398,15.3534,15.3059,15.3466,1310400.0
2011-05-25 10:20:00,22.62,22.69,22.56,22.68,1864500.0,15.3534,15.4009,15.3127,15.3941,1864500.0
2011-05-25 10:30:00,22.68,22.71,22.65,22.69,1652200.0,15.3941,15.4145,15.3738,15.4009,1652200.0
2011-05-25 10:40:00,22.69,22.71,22.65,22.67,951900.0,15.4009,15.4145,15.3738,15.3873,951900.0
2011-05-25 10:50:00,22.67,22.69,22.65,22.65,983500.0,15.3873,15.4009,15.3738,15.3738,983500.0
2011-05-25 11:00:00,22.66,22.69,22.65,22.67,700000.0,15.3806,15.4009,15.3738,15.3873,700000.0
2011-05-25 11:10:00,22.68,22.71,22.67,22.68,588200.0,15.3941,15.4145,15.3873,15.3941,588200.0
2011-05-25 11:20:00,22.69,22.72,22.68,22.7,988600.0,15.4009,15.4213,15.3941,15.4077,988600.0
2011-05-25 11:30:00,22.7,22.72,22.67,22.7,854500.0,15.4077,15.4213,15.3873,15.4077,854500.0
2011-05-25 11:40:00,22.7,22.73,22.68,22.68,1010500.0,15.4077,15.4281,15.3941,15.3941,1010500.0
2011-05-25 11:50:00,22.68,22.69,22.64,22.64,387800.0,15.3941,15.4009,15.367,15.367,387800.0
2011-05-25 12:00:00,22.64,22.68,22.64,22.67,1774000.0,15.367,15.3941,15.367,15.3873,1774000.0
2011-05-25 12:10:00,22.66,22.68,22.64,22.64,524500.0,15.3806,15.3941,15.367,15.367,524500.0
2011-05-25 12:20:00,22.64,22.66,22.62,22.65,917500.0,15.367,15.3806,15.3534,15.3738,917500.0
2011-05-25 12:30:00,22.65,22.68,22.64,22.66,723100.0,15.3738,15.3941,15.367,15.3806,723100.0
2011-05-25 12:40:00,22.66,22.67,22.63,22.65,588600.0,15.3806,15.3873,15.3602,15.3738,588600.0
2011-05-25 12:50:00,22.66,22.7,22.65,22.7,298100.0,15.3806,15.4077,15.3738,15.4077,298100.0
2011-05-25 13:00:00,22.7,22.71,22.68,22.69,575800.0,15.4077,15.4145,15.3941,15.4009,575800.0
2011-05-25 13:10:00,22.7,22.7,22.66,22.68,688600.0,15.4077,15.4077,15.3806,15.3941,688600.0
2011-05-25 13:20:00,22.68,22.69,22.63,22.63,496800.0,15.3941,15.4009,15.3602,15.3602,496800.0
2011-05-25 13:30:00,22.63,22.67,22.62,22.62,970200.0,15.3602,15.3873,15.3534,15.3534,970200.0
2011-05-25 13:40:00,22.62,22.64,22.61,22.61,571500.0,15.3534,15.367,15.3466,15.3466,571500.0
2011-05-25 13:50:00,22.62,22.63,22.61,22.62,350300.0,15.3534,15.3602,15.3466,15.3534,350300.0
2011-05-25 14:00:00,22.63,22.65,22.61,22.65,924300.0,15.3602,15.3738,15.3466,15.3738,924300.0
2011-05-25 14:10:00,22.65,22.7,22.64,22.69,886600.0,15.3738,15.4077,15.367,15.4009,886600.0
2011-05-25 14:20:00,22.7,22.76,22.68,22.75,1680100.0,15.4077,15.4484,15.3941,15.4416,1680100.0
2011-05-25 14:30:00,22.76,22.76,22.7,22.71,906000.0,15.4484,15.4484,15.4077,15.4145,906000.0
2011-05-25 14:40:00,22.71,22.74,22.7,22.71,854900.0,15.4145,15.4349,15.4077,15.4145,854900.0
2011-05-25 14:50:00,22.71,22.73,22.69,22.71,681500.0,15.4145,15.4281,15.4009,15.4145,681500.0
2011-05-25 15:00:00,22.71,22.8,22.69,22.8,1628400.0,15.4145,15.4756,15.4009,15.4756,1628400.0
2011-05-25 15:10:00,22.8,22.83,22.77,22.78,2280700.0,15.4756,15.4959,15.4552,15.462,2280700.0
2011-05-25 15:20:00,22.78,22.8,22.75,22.77,1439300.0,15.462,15.4756,15.4416,15.4552,1439300.0
2011-05-25 15:30:00,22.77,22.78,22.72,22.73,725300.0,15.4552,15.462,15.4213,15.4281,725300.0
2011-05-25 15:40:00,22.73,22.73,22.67,22.69,2354500.0,15.4281,15.4281,15.3873,15.4009,2354500.0
2011-05-25 15:50:00,22.7,22.71,22.65,22.67,2307000.0,15.4077,15.4145,15.3738,15.3873,2307000.0
2011-05-26 09:30:00,22.62,22.64,22.49,22.59,2302200.0,15.3534,15.367,15.2652,15.333,2302200.0
2011-05-26 09:40:00,22.58,22.59,22.53,22.58,1215700.0,15.3263,15.333,15.2923,15.3263,1215700.0
2011-05-26 09:50:00,22.58,22.6,22.46,22.47,2009600.0,15.3263,15.3398,15.2448,15.2516,2009600.0
2011-05-26 10:00:00,22.47,22.55,22.46,22.54,2039400.0,15.2516,15.3059,15.2448,15.2991,2039400.0
2011-05-26 10:10:00,22.53,22.56,22.51,22.53,1516400.0,15.2923,15.3127,15.2787,15.2923,1516400.0
2011-05-26 10:20:00,22.53,22.59,22.51,22.56,1734800.0,15.2923,15.333,15.2787,15.3127,1734800.0
2011-05-26 10:30:00,22.57,22.62,22.51,22.62,1336000.0,15.3195,15.3534,15.2787,15.3534,1336000.0
2011-05-26 10:40:00,22.61,22.62,22.52,22.53,940300.0,15.3466,15.3534,15.2855,15.2923,940300.0
2011-05-26 10:50:00,22.53,22.53,22.46,22.47,1895400.0,15.2923,15.2923,15.2448,15.2516,1895400.0
2011-05-26 11:00:00,22.48,22.48,22.45,22.48,1485200.0,15.2584,15.2584,15.238,15.2584,1485200.0
2011-05-26 11:10:00,22.48,22.49,22.46,22.49,514200.0,15.2584,15.2652,15.2448,15.2652,514200.0
2011-05-26 11:20:00,22.49,22.52,22.46,22.52,713600.0,15.2652,15.2855,15.2448,15.2855,713600.0
2011-05-26 11:30:00,22.52,22.52,22.51,22.52,290800.0,15.2855,15.2855,15.2787,15.2855,290800.0
2011-05-26 11:40:00,22.51,22.52,22.49,22.51,769900.0,15.2787,15.2855,15.2652,15.2787,769900.0
2011-05-26 11:50:00,22.51,22.53,22.5,22.53,379500.0,15.2787,15.2923,15.272,15.2923,379500.0
2011-05-26 12:00:00,22.53,22.53,22.51,22.51,332200.0,15.2923,15.2923,15.2787,15.2787,332200.0
2011-05-26 12:10:00,22.52,22.55,22.5,22.51,656900.0,15.2855,15.3059,15.272,15.2787,656900.0
2011-05-26 12:20:00,22.51,22.54,22.5,22.53,882900.0,15.2787,15.2991,15.272,15.2923,882900.0
2011-05-26 12:30:00,22.53,22.54,22.52,22.52,234900.0,15.2923,15.2991,15.2855,15.2855,234900.0
2011-05-26 12:40:00,22.52,22.63,22.52,22.63,611200.0,15.2855,15.3602,15.2855,15.3602,611200.0
2011-05-26 12:50:00,22.62,22.64,22.58,22.6,805300.0,15.3534,15.367,15.3263,15.3398,805300.0
2011-05-26 13:00:00,22.6,22.61,22.57,22.57,440400.0,15.3398,15.3466,15.3195,15.3195,440400.0
2011-05-26 13:10:00,22.57,22.61,22.55,22.6,689400.0,15.3195,15.3466,15.3059,15.3398,689400.0
2011-05-26 13:20:00,22.61,22.62,22.6,22.61,394100.0,15.3466,15.3534,15.3398,15.3466,394100.0
2011-05-26 13:30:00,22.61,22.62,22.59,22.61,604400.0,15.3466,15.3534,15.333,15.3466,604400.0
2011-05-26 13:40:00,22.61,22.61,22.56,22.56,494100.0,15.3466,15.3466,15.3127,15.3127,494100.0
2011-05-26 13:50:00,22.56,22.61,22.56,22.58,634200.0,15.3127,15.3466,15.3127,15.3263,634200.0
2011-05-26 14:00:00,22.57,22.6,22.55,22.57,957700.0,15.3195,15.3398,15.3059,15.3195,957700.0
2011-05-26 14:10:00,22.56,22.57,22.53,22.53,405500.0,15.3127,15.3195,15.2923,15.2923,405500.0
2011-05-26 14:20:00,22.54,22.58,22.53,22.56,692800.0,15.2991,15.3263,15.2923,15.3127,692800.0
2011-05-26 14:30:00,22.57,22.59,22.54,22.55,761400.0,15.3195,15.333,15.2991,15.3059,761400.0
2011-05-26 14:40:00,22.54,22.58,22.54,22.58,521900.0,15.2991,15.3263,15.2991,15.3263,521900.0
2011-05-26 14:50:00,22.58,22.6,22.56,22.59,680300.0,15.3263,15.3398,15.3127,15.333,680300.0
2011-05-26 15:00:00,22.59,22.61,22.54,22.54,1443700.0,15.333,15.3466,15.2991,15.2991,1443700.0
2011-05-26 15:10:00,22.55,22.56,22.53,22.54,1466500.0,15.3059,15.3127,15.2923,15.2991,1466500.0
2011-05-26 15:20:00,22.54,22.56,22.49,22.56,1771500.0,15.2991,15.3127,15.2652,15.3127,1771500.0
2011-05-26 15:30:00,22.56,22.59,22.54,22.59,1061500.0,15.3127,15.333,15.2991,15.333,1061500.0
2011-05-26 15:40:00,22.58,22.6,22.54,22.54,1258600.0,15.3263,15.3398,15.2991,15.2991,1258600.0
2011-05-26 15:50:00,22.54,22.55,22.49,22.5,3986600.0,15.2991,15.3059,15.2652,15.272,3986600.0
2011-05-27 09:30:00,22.46,22.52,22.36,22.37,3286000.0,15.2448,15.2855,15.1769,15.1837,3286000.0
2011-05-27 09:40:00,22.37,22.41,22.27,22.38,2775800.0,15.1837,15.2109,15.1158,15.1905,2775800.0
2011-05-27 09:50:00,22.38,22.48,22.36,22.46,2165000.0,15.1905,15.2584,15.1769,15.2448,2165000.0
2011-05-27 10:00:00,22.45,22.45,22.27,22.28,4046300.0,15.238,15.238,15.1158,15.1226,4046300.0
2011-05-27 10:10:00,22.29,22.29,22.21,22.26,2597700.0,15.1294,15.1294,15.0751,15.1091,2597700.0
2011-05-27 10:20:00,22.26,22.26,22.22,22.26,2172500.0,15.1091,15.1091,15.0819,15.1091,2172500.0
2011-05-27 10:30:00,22.26,22.28,22.23,22.23,1531400.0,15.1091,15.1226,15.0887,15.0887,1531400.0
2011-05-27 10:40:00,22.23,22.24,22.17,22.18,2079200.0,15.0887,15.0955,15.048,15.0548,2079200.0
2011-05-27 10:50:00,22.18,22.22,22.17,22.2,1484600.0,15.0548,15.0819,15.048,15.0683,1484600.0
2011-05-27 11:00:00,22.2,22.25,22.19,22.23,1949100.0,15.0683,15.1023,15.0615,15.0887,1949100.0
2011-05-27 11:10:00,22.24,22.24,22.2,22.23,1703100.0,15.0955,15.0955,15.0683,15.0887,1703100.0
2011-05-27 11:20:00,22.22,22.25,22.22,22.24,854500.0,15.0819,15.1023,15.0819,15.0955,854500.0
2011-05-27 11:30:00,22.25,22.3,22.23,22.3,2305700.0,15.1023,15.1362,15.0887,15.1362,2305700.0
2011-05-27 11:40:00,22.3,22.32,22.29,22.3,939800.0,15.1362,15.1498,15.1294,15.1362,939800.0
2011-05-27 11:50:00,22.3,22.34,22.3,22.34,946400.0,15.1362,15.1634,15.1362,15.1634,946400.0
2011-05-27 12:00:00,22.33,22.34,22.29,22.3,1166800.0,15.1566,15.1634,15.1294,15.1362,1166800.0
2011-05-27 12:10:00,22.31,22.32,22.29,22.3,1001200.0,15.143,15.1498,15.1294,15.1362,1001200.0
2011-05-27 12:20:00,22.3,22.31,22.26,22.3,1105500.0,15.1362,15.143,15.1091,15.1362,1105500.0
2011-05-27 12:30:00,22.3,22.31,22.29,22.3,593700.0,15.1362,15.143,15.1294,15.1362,593700.0
2011-05-27 12:40:00,22.3,22.31,22.26,22.27,1158000.0,15.1362,15.143,15.1091,15.1158,1158000.0
2011-05-27 12:50:00,22.26,22.27,22.22,22.22,1133900.0,15.1091,15.1158,15.0819,15.0819,1133900.0
2011-05-27 13:00:00,22.23,22.27,22.22,22.27,658700.0,15.0887,15.1158,15.0819,15.1158,658700.0
2011-05-27 13:10:00,22.27,22.27,22.22,22.23,828300.0,15.1158,15.1158,15.0819,15.0887,828300.0
2011-05-27 13:20:00,22.23,22.23,22.17,22.21,1641200.0,15.0887,15.0887,15.048,15.0751,1641200.0
2011-05-27 13:30:00,22.21,22.23,22.16,22.17,1600700.0,15.0751,15.0887,15.0412,15.048,1600700.0
2011-05-27 13:40:00,22.17,22.18,22.11,22.17,2540000.0,15.048,15.0548,15.0072,15.048,2540000.0
2011-05-27 13:50:00,22.16,22.24,22.15,22.2,2060100.0,15.0412,15.0955,15.0344,15.0683,2060100.0
2011-05-27 14:00:00,22.2,22.25,22.2,22.25,1371300.0,15.0683,15.1023,15.0683,15.1023,1371300.0
2011-05-27 14:10:00,22.25,22.25,22.22,22.24,1340600.0,15.1023,15.1023,15.0819,15.0955,1340600.0
2011-05-27 14:20:00,22.23,22.25,22.2,22.23,1059400.0,15.0887,15.1023,15.0683,15.0887,1059400.0
2011-05-27 14:30:00,22.24,22.24,22.22,22.23,422500.0,15.0955,15.0955,15.0819,15.0887,422500.0
2011-05-27 14:40:00,22.23,22.23,22.14,22.16,1189500.0,15.0887,15.0887,15.0276,15.0412,1189500.0
2011-05-27 14:50:00,22.15,22.16,22.14,22.15,796900.0,15.0344,15.0412,15.0276,15.0344,796900.0
2011-05-27 15:00:00,22.16,22.17,22.14,22.17,996600.0,15.0412,15.048,15.0276,15.048,996600.0
2011-05-27 15:10:00,22.16,22.2,22.16,22.2,951200.0,15.0412,15.0683,15.0412,15.0683,951200.0
2011-05-27 15:20:00,22.2,22.22,22.17,22.19,1249700.0,15.0683,15.0819,15.048,15.0615,1249700.0
2011-05-27 15:30:00,22.19,22.24,22.17,22.21,1181600.0,15.0615,15.0955,15.048,15.0751,1181600.0
2011-05-27 15:40:00,22.22,22.24,22.18,22.24,1813700.0,15.0819,15.0955,15.0548,15.0955,1813700.0
2011-05-27 15:50:00,22.23,22.28,22.21,22.22,5641500.0,15.0887,15.1226,15.0751,15.0819,5641500.0
2011-05-31 09:30:00,22.45,22.62,22.44,22.6,3308300.0,15.238,15.3534,15.2312,15.3398,3308300.0
2011-05-31 09:40:00,22.59,22.61,22.45,22.6,2633900.0,15.333,15.3466,15.238,15.3398,2633900.0
2011-05-31 09:50:00,22.6,22.64,22.59,22.62,2043500.0,15.3398,15.367,15.333,15.3534,2043500.0
2011-05-31 10:00:00,22.62,22.63,22.54,22.58,2663600.0,15.3534,15.3602,15.2991,15.3263,2663600.0
2011-05-31 10:10:00,22.57,22.6,22.49,22.51,1985200.0,15.3195,15.3398,15.2652,15.2787,1985200.0
2011-05-31 10:20:00,22.52,22.56,22.46,22.54,1952400.0,15.2855,15.3127,15.2448,15.2991,1952400.0
2011-05-31 10:30:00,22.54,22.56,22.45,22.49,1753500.0,15.2991,15.3127,15.238,15.2652,1753500.0
2011-05-31 10:40:00,22.49,22.52,22.46,22.48,1223700.0,15.2652,15.2855,15.2448,15.2584,1223700.0
2011-05-31 10:50:00,22.48,22.49,22.37,22.39,1342500.0,15.2584,15.2652,15.1837,15.1973,1342500.0
2011-05-31 11:00:00,22.39,22.42,22.37,22.39,1508800.0,15.1973,15.2177,15.1837,15.1973,1508800.0
2011-05-31 11:10:00,22.39,22.43,22.39,22.41,644700.0,15.1973,15.2244,15.1973,15.2109,644700.0
2011-05-31 11:20:00,22.4,22.43,22.38,22.42,896000.0,15.2041,15.2244,15.1905,15.2177,896000.0
2011-05-31 11:30:00,22.42,22.48,22.41,22.44,752200.0,15.2177,15.2584,15.2109,15.2312,752200.0
2011-05-31 11:40:00,22.44,22.44,22.37,22.38,973900.0,15.2312,15.2312,15.1837,15.1905,973900.0
2011-05-31 11:50:00,22.38,22.38,22.33,22.35,998800.0,15.1905,15.1905,15.1566,15.1701,998800.0
2011-05-31 12:00:00,22.35,22.37,22.32,22.36,592700.0,15.1701,15.1837,15.1498,15.1769,592700.0
2011-05-31 12:10:00,22.37,22.39,22.35,22.38,758400.0,15.1837,15.1973,15.1701,15.1905,758400.0
2011-05-31 12:20:00,22.39,22.43,22.37,22.41,909200.0,15.1973,15.2244,15.1837,15.2109,909200.0
2011-05-31 12:30:00,22.42,22.42,22.36,22.36,617900.0,15.2177,15.2177,15.1769,15.1769,617900.0
2011-05-31 12:40:00,22.37,22.39,22.36,22.37,597700.0,15.1837,15.1973,15.1769,15.1837,597700.0
2011-05-31 12:50:00,22.37,22.4,22.35,22.36,1053700.0,15.1837,15.2041,15.1701,15.1769,1053700.0
2011-05-31 13:00:00,22.36,22.39,22.35,22.39,624500.0,15.1769,15.1973,15.1701,15.1973,624500.0
2011-05-31 13:10:00,22.39,22.39,22.35,22.37,516000.0,15.1973,15.1973,15.1701,15.1837,516000.0
2011-05-31 13:20:00,22.37,22.39,22.36,22.38,1128700.0,15.1837,15.1973,15.1769,15.1905,1128700.0
2011-05-31 13:30:00,22.37,22.39,22.35,22.35,1493300.0,15.1837,15.1973,15.1701,15.1701,1493300.0
2011-05-31 13:40:00,22.36,22.39,22.35,22.38,712100.0,15.1769,15.1973,15.1701,15.1905,712100.0
2011-05-31 13:50:00,22.37,22.41,22.37,22.38,664800.0,15.1837,15.2109,15.1837,15.1905,664800.0
2011-05-31 14:00:00,22.39,22.42,22.37,22.39,1233500.0,15.1973,15.2177,15.1837,15.1973,1233500.0
2011-05-31 14:10:00,22.39,22.4,22.37,22.37,433900.0,15.1973,15.2041,15.1837,15.1837,433900.0
2011-05-31 14:20:00,22.38,22.38,22.35,22.38,654700.0,15.1905,15.1905,15.1701,15.1905,654700.0
2011-05-31 14:30:00,22.38,22.41,22.36,22.41,581400.0,15.1905,15.2109,15.1769,15.2109,581400.0
2011-05-31 14:40:00,22.41,22.45,22.4,22.44,615200.0,15.2109,15.238,15.2041,15.2312,615200.0
2011-05-31 14:50:00,22.44,22.47,22.43,22.45,666700.0,15.2312,15.2516,15.2244,15.238,666700.0
2011-05-31 15:00:00,22.46,22.46,22.41,22.41,437500.0,15.2448,15.2448,15.2109,15.2109,437500.0
2011-05-31 15:10:00,22.42,22.42,22.37,22.38,896300.0,15.2177,15.2177,15.1837,15.1905,896300.0
2011-05-31 15:20:00,22.38,22.39,22.35,22.39,1486800.0,15.1905,15.1973,15.1701,15.1973,1486800.0
2011-05-31 15:30:00,22.38,22.4,22.37,22.4,814400.0,15.1905,15.2041,15.1837,15.2041,814400.0
2011-05-31 15:40:00,22.4,22.49,22.39,22.49,2120300.0,15.2041,15.2652,15.1973,15.2652,2120300.0
2011-05-31 15:50:00,22.48,22.53,22.47,22.52,3695400.0,15.2584,15.2923,15.2516,15.2855,3695400.0
2011-06-01 09:30:00,22.46,22.48,22.23,22.31,3467700.0,15.2448,15.2584,15.0887,15.143,3467700.0
2011-06-01 09:40:00,22.31,22.47,22.3,22.39,1620800.0,15.143,15.2516,15.1362,15.1973,1620800.0
2011-06-01 09:50:00,22.39,22.4,22.3,22.35,1246900.0,15.1973,15.2041,15.1362,15.1701,1246900.0
2011-06-01 10:00:00,22.35,22.42,22.32,22.4,2451900.0,15.1701,15.2177,15.1498,15.2041,2451900.0
2011-06-01 10:10:00,22.4,22.41,22.36,22.41,1299400.0,15.2041,15.2109,15.1769,15.2109,1299400.0
2011-06-01 10:20:00,22.41,22.42,22.33,22.33,869500.0,15.2109,15.2177,15.1566,15.1566,869500.0
2011-06-01 10:30:00,22.34,22.4,22.32,22.39,1567500.0,15.1634,15.2041,15.1498,15.1973,1567500.0
2011-06-01 10:40:00,22.39,22.39,22.35,22.35,1158100.0,15.1973,15.1973,15.1701,15.1701,1158100.0
2011-06-01 10:50:00,22.35,22.37,22.31,22.34,711500.0,15.1701,15.1837,15.143,15.1634,711500.0
2011-06-01 11:00:00,22.34,22.35,22.31,22.34,660300.0,15.1634,15.1701,15.143,15.1634,660300.0
2011-06-01 11:10:00,22.34,22.34,22.31,22.32,503900.0,15.1634,15.1634,15.143,15.1498,503900.0
2011-06-01 11:20:00,22.32,22.36,22.31,22.36,820000.0,15.1498,15.1769,15.143,15.1769,820000.0
2011-06-01 11:30:00,22.36,22.37,22.33,22.34,1038700.0,15.1769,15.1837,15.1566,15.1634,1038700.0
2011-06-01 11:40:00,22.35,22.37,22.34,22.36,576400.0,15.1701,15.1837,15.1634,15.1769,576400.0
2011-06-01 11:50:00,22.36,22.36,22.32,22.32,301100.0,15.1769,15.1769,15.1498,15.1498,301100.0
2011-06-01 12:00:00,22.32,22.33,22.22,22.24,1729500.0,15.1498,15.1566,15.0819,15.0955,1729500.0
2011-06-01 12:10:00,22.24,22.26,22.21,22.24,1269600.0,15.0955,15.1091,15.0751,15.0955,1269600.0
2011-06-01 12:20:00,22.23,22.26,22.21,22.24,673400.0,15.0887,15.1091,15.0751,15.0955,673400.0
2011-06-01 12:30:00,22.23,22.27,22.23,22.23,1149100.0,15.0887,15.1158,15.0887,15.0887,1149100.0
2011-06-01 12:40:00,22.23,22.28,22.22,22.28,766100.0,15.0887,15.1226,15.0819,15.1226,766100.0
2011-06-01 12:50:00,22.28,22.29,22.23,22.27,666000.0,15.1226,15.1294,15.0887,15.1158,666000.0
2011-06-01 13:00:00,22.27,22.3,22.26,22.28,568900.0,15.1158,15.1362,15.1091,15.1226,568900.0
2011-06-01 13:10:00,22.29,22.29,22.23,22.25,1330000.0,15.1294,15.1294,15.0887,15.1023,1330000.0
2011-06-01 13:20:00,22.25,22.26,22.21,22.24,1554500.0,15.1023,15.1091,15.0751,15.0955,1554500.0
2011-06-01 13:30:00,22.23,22.26,22.21,22.25,609000.0,15.0887,15.1091,15.0751,15.1023,609000.0
2011-06-01 13:40:00,22.26,22.28,22.24,22.27,541900.0,15.1091,15.1226,15.0955,15.1158,541900.0
2011-06-01 13:50:00,22.26,22.27,22.22,22.23,502700.0,15.1091,15.1158,15.0819,15.0887,502700.0
2011-06-01 14:00:00,22.24,22.24,22.22,22.23,497800.0,15.0955,15.0955,15.0819,15.0887,497800.0
2011-06-01 14:10:00,22.23,22.23,22.17,22.21,1102100.0,15.0887,15.0887,15.048,15.0751,1102100.0
2011-06-01 14:20:00,22.21,22.23,22.17,22.17,855900.0,15.0751,15.0887,15.048,15.048,855900.0
2011-06-01 14:30:00,22.17,22.19,22.13,22.19,1526700.0,15.048,15.0615,15.0208,15.0615,1526700.0
2011-06-01 14:40:00,22.18,22.19,22.1,22.14,2164700.0,15.0548,15.0615,15.0005,15.0276,2164700.0
2011-06-01 14:50:00,22.15,22.18,22.12,22.16,1885600.0,15.0344,15.0548,15.014,15.0412,1885600.0
2011-06-01 15:00:00,22.16,22.16,22.07,22.07,2053700.0,15.0412,15.0412,14.9801,14.9801,2053700.0
2011-06-01 15:10:00,22.08,22.09,22.02,22.04,1537400.0,14.9869,14.9937,14.9462,14.9597,1537400.0
2011-06-01 15:20:00,22.04,22.08,22.02,22.08,1964800.0,14.9597,14.9869,14.9462,14.9869,1964800.0
2011-06-01 15:30:00,22.08,22.12,22.07,22.09,1583400.0,14.9869,15.014,14.9801,14.9937,1583400.0
2011-06-01 15:40:00,22.09,22.09,22.0,22.0,2709100.0,14.9937,14.9937,14.9326,14.9326,2709100.0
2011-06-01 15:50:00,22.0,22.05,21.98,22.0,4107200.0,14.9326,14.9665,14.919,14.9326,4107200.0
2011-06-02 09:30:00,22.0,22.09,21.9,21.98,2807300.0,14.9326,14.9937,14.8647,14.919,2807300.0
2011-06-02 09:40:00,21.98,21.98,21.86,21.96,1749500.0,14.919,14.919,14.8375,14.9054,1749500.0
2011-06-02 09:50:00,21.96,22.17,21.94,22.12,3070900.0,14.9054,15.048,14.8919,15.014,3070900.0
2011-06-02 10:00:00,22.13,22.19,22.1,22.16,1906800.0,15.0208,15.0615,15.0005,15.0412,1906800.0
2011-06-02 10:10:00,22.16,22.18,22.12,22.13,1306100.0,15.0412,15.0548,15.014,15.0208,1306100.0
2011-06-02 10:20:00,22.13,22.15,22.1,22.14,819000.0,15.0208,15.0344,15.0005,15.0276,819000.0
2011-06-02 10:30:00,22.15,22.26,22.12,22.26,2089600.0,15.0344,15.1091,15.014,15.1091,2089600.0
2011-06-02 10:40:00,22.26,22.33,22.24,22.3,4287100.0,15.1091,15.1566,15.0955,15.1362,4287100.0
2011-06-02 10:50:00,22.31,22.33,22.28,22.3,1547700.0,15.143,15.1566,15.1226,15.1362,1547700.0
2011-06-02 11:00:00,22.29,22.31,22.24,22.25,1604900.0,15.1294,15.143,15.0955,15.1023,1604900.0
2011-06-02 11:10:00,22.24,22.26,22.19,22.22,1458500.0,15.0955,15.1091,15.0615,15.0819,1458500.0
2011-06-02 11:20:00,22.22,22.22,22.17,22.18,686300.0,15.0819,15.0819,15.048,15.0548,686300.0
2011-06-02 11:30:00,22.19,22.2,22.14,22.18,1173200.0,15.0615,15.0683,15.0276,15.0548,1173200.0
2011-06-02 11:40:00,22.18,22.21,22.1,22.12,2499100.0,15.0548,15.0751,15.0005,15.014,2499100.0
2011-06-02 11:50:00,22.12,22.18,22.09,22.18,1481200.0,15.014,15.0548,14.9937,15.0548,1481200.0
2011-06-02 12:00:00,22.18,22.18,22.12,22.14,931800.0,15.0548,15.0548,15.014,15.0276,931800.0
2011-06-02 12:10:00,22.13,22.14,22.09,22.12,816800.0,15.0208,15.0276,14.9937,15.014,816800.0
2011-06-02 12:20:00,22.12,22.14,22.1,22.11,1506600.0,15.014,15.0276,15.0005,15.0072,1506600.0
2011-06-02 12:30:00,22.11,22.12,22.06,22.06,1661400.0,15.0072,15.014,14.9733,14.9733,1661400.0
2011-06-02 12:40:00,22.06,22.11,22.03,22.09,1014200.0,14.9733,15.0072,14.9529,14.9937,1014200.0
2011-06-02 12:50:00,22.08,22.16,22.08,22.14,865400.0,14.9869,15.0412,14.9869,15.0276,865400.0
2011-06-02 13:00:00,22.15,22.18,22.14,22.14,833600.0,15.0344,15.0548,15.0276,15.0276,833600.0
2011-06-02 13:10:00,22.14,22.15,22.12,22.15,513800.0,15.0276,15.0344,15.014,15.0344,513800.0
2011-06-02 13:20:00,22.14,22.15,22.11,22.13,432400.0,15.0276,15.0344,15.0072,15.0208,432400.0
2011-06-02 13:30:00,22.13,22.14,22.1,22.12,799500.0,15.0208,15.0276,15.0005,15.014,799500.0
2011-06-02 13:40:00,22.12,22.17,22.11,22.16,692400.0,15.014,15.048,15.0072,15.0412,692400.0
2011-06-02 13:50:00,22.15,22.2,22.14,22.17,779400.0,15.0344,15.0683,15.0276,15.048,779400.0
2011-06-02 14:00:00,22.17,22.18,22.12,22.14,483100.0,15.048,15.0548,15.014,15.0276,483100.0
2011-06-02 14:10:00,22.14,22.16,22.09,22.11,830800.0,15.0276,15.0412,14.9937,15.0072,830800.0
2011-06-02 14:20:00,22.11,22.13,22.1,22.11,586200.0,15.0072,15.0208,15.0005,15.0072,586200.0
2011-06-02 14:30:00,22.12,22.17,22.1,22.13,896100.0,15.014,15.048,15.0005,15.0208,896100.0
2011-06-02 14:40:00,22.13,22.17,22.13,22.17,528500.0,15.0208,15.048,15.0208,15.048,528500.0
2011-06-02 14:50:00,22.17,22.19,22.16,22.19,616400.0,15.048,15.0615,15.0412,15.0615,616400.0
2011-06-02 15:00:00,22.19,22.2,22.17,22.18,589500.0,15.0615,15.0683,15.048,15.0548,589500.0
2011-06-02 15:10:00,22.18,22.2,22.16,22.17,722900.0,15.0548,15.0683,15.0412,15.048,722900.0
2011-06-02 15:20:00,22.16,22.19,22.14,22.16,761000.0,15.0412,15.0615,15.0276,15.0412,761000.0
2011-06-02 15:30:00,22.16,22.17,22.12,22.13,824000.0,15.0412,15.048,15.014,15.0208,824000.0
2011-06-02 15:40:00,22.13,22.16,22.12,22.13,881900.0,15.0208,15.0412,15.014,15.0208,881900.0
2011-06-02 15:50:00,22.13,22.13,22.06,22.08,4048600.0,15.0208,15.0208,14.9733,14.9869,4048600.0
2011-06-03 09:30:00,21.8,22.06,21.76,22.06,3071400.0,14.7968,14.9733,14.7697,14.9733,3071400.0
2011-06-03 09:40:00,22.06,22.1,22.01,22.02,2686500.0,14.9733,15.0005,14.9394,14.9462,2686500.0
2011-06-03 09:50:00,22.03,22.04,21.92,21.95,1404800.0,14.9529,14.9597,14.8783,14.8986,1404800.0
2011-06-03 10:00:00,21.96,22.0,21.93,21.96,1561100.0,14.9054,14.9326,14.8851,14.9054,1561100.0
2011-06-03 10:10:00,21.97,21.98,21.9,21.91,1270500.0,14.9122,14.919,14.8647,14.8715,1270500.0
2011-06-03 10:20:00,21.92,21.94,21.87,21.92,2178100.0,14.8783,14.8919,14.8443,14.8783,2178100.0
2011-06-03 10:30:00,21.93,22.01,21.92,21.99,1926500.0,14.8851,14.9394,14.8783,14.9258,1926500.0
2011-06-03 10:40:00,21.99,22.09,21.98,22.07,1595700.0,14.9258,14.9937,14.919,14.9801,1595700.0
2011-06-03 10:50:00,22.07,22.09,22.06,22.08,914300.0,14.9801,14.9937,14.9733,14.9869,914300.0
2011-06-03 11:00:00,22.08,22.09,22.04,22.07,1015900.0,14.9869,14.9937,14.9597,14.9801,1015900.0
2011-06-03 11:10:00,22.08,22.08,21.99,22.01,765300.0,14.9869,14.9869,14.9258,14.9394,765300.0
2011-06-03 11:20:00,22.01,22.04,21.97,21.99,760800.0,14.9394,14.9597,14.9122,14.9258,760800.0
2011-06-03 11:30:00,21.99,22.02,21.97,21.98,574300.0,14.9258,14.9462,14.9122,14.919,574300.0
2011-06-03 11:40:00,21.98,22.0,21.96,22.0,462400.0,14.919,14.9326,14.9054,14.9326,462400.0
2011-06-03 11:50:00,22.0,22.0,21.94,21.96,521300.0,14.9326,14.9326,14.8919,14.9054,521300.0
2011-06-03 12:00:00,21.96,21.99,21.95,21.96,424200.0,14.9054,14.9258,14.8986,14.9054,424200.0
2011-06-03 12:10:00,21.96,21.99,21.95,21.98,543200.0,14.9054,14.9258,14.8986,14.919,543200.0
2011-06-03 12:20:00,21.98,22.01,21.96,21.96,792100.0,14.919,14.9394,14.9054,14.9054,792100.0
2011-06-03 12:30:00,21.96,21.97,21.94,21.97,558000.0,14.9054,14.9122,14.8919,14.9122,558000.0
2011-06-03 12:40:00,21.96,21.97,21.95,21.97,429900.0,14.9054,14.9122,14.8986,14.9122,429900.0
2011-06-03 12:50:00,21.97,21.98,21.94,21.95,1052900.0,14.9122,14.919,14.8919,14.8986,1052900.0
2011-06-03 13:00:00,21.96,22.0,21.96,21.99,1114100.0,14.9054,14.9326,14.9054,14.9258,1114100.0
2011-06-03 13:10:00,21.98,21.99,21.97,21.98,589500.0,14.919,14.9258,14.9122,14.919,589500.0
2011-06-03 13:20:00,21.98,21.99,21.97,21.97,438200.0,14.919,14.9258,14.9122,14.9122,438200.0
2011-06-03 13:30:00,21.97,21.99,21.96,21.97,1166400.0,14.9122,14.9258,14.9054,14.9122,1166400.0
2011-06-03 13:40:00,21.98,21.98,21.96,21.96,485300.0,14.919,14.919,14.9054,14.9054,485300.0
2011-06-03 13:50:00,21.96,21.97,21.91,21.92,708300.0,14.9054,14.9122,14.8715,14.8783,708300.0
2011-06-03 14:00:00,21.93,21.93,21.87,21.87,1426200.0,14.8851,14.8851,14.8443,14.8443,1426200.0
2011-06-03 14:10:00,21.87,21.9,21.85,21.89,730900.0,14.8443,14.8647,14.8308,14.8579,730900.0
2011-06-03 14:20:00,21.89,21.89,21.85,21.86,824200.0,14.8579,14.8579,14.8308,14.8375,824200.0
2011-06-03 14:30:00,21.86,21.87,21.82,21.83,1118800.0,14.8375,14.8443,14.8104,14.8172,1118800.0
2011-06-03 14:40:00,21.84,21.88,21.82,21.87,1773400.0,14.824,14.8511,14.8104,14.8443,1773400.0
2011-06-03 14:50:00,21.87,21.87,21.8,21.8,1314900.0,14.8443,14.8443,14.7968,14.7968,1314900.0
2011-06-03 15:00:00,21.8,21.81,21.72,21.74,1968000.0,14.7968,14.8036,14.7425,14.7561,1968000.0
2011-06-03 15:10:00,21.73,21.75,21.68,21.68,1727700.0,14.7493,14.7629,14.7154,14.7154,1727700.0
2011-06-03 15:20:00,21.68,21.77,21.67,21.76,2190000.0,14.7154,14.7765,14.7086,14.7697,2190000.0
2011-06-03 15:30:00,21.76,21.78,21.71,21.77,1559900.0,14.7697,14.7832,14.7357,14.7765,1559900.0
2011-06-03 15:40:00,21.77,21.79,21.76,21.79,2535700.0,14.7765,14.79,14.7697,14.79,2535700.0
2011-06-03 15:50:00,21.79,21.79,21.7,21.73,3727900.0,14.79,14.79,14.7289,14.7493,3727900.0
2011-06-06 09:30:00,21.74,21.79,21.66,21.78,1898200.0,14.7561,14.79,14.7018,14.7832,1898200.0
2011-06-06 09:40:00,21.78,21.87,21.72,21.82,1664000.0,14.7832,14.8443,14.7425,14.8104,1664000.0
2011-06-06 09:50:00,21.83,21.88,21.79,21.88,1313400.0,14.8172,14.8511,14.79,14.8511,1313400.0
2011-06-06 10:00:00,21.87,21.88,21.77,21.79,1355500.0,14.8443,14.8511,14.7765,14.79,1355500.0
2011-06-06 10:10:00,21.78,21.82,21.76,21.78,670000.0,14.7832,14.8104,14.7697,14.7832,670000.0
2011-06-06 10:20:00,21.77,21.85,21.74,21.85,1114800.0,14.7765,14.8308,14.7561,14.8308,1114800.0
2011-06-06 10:30:00,21.85,21.89,21.82,21.83,866000.0,14.8308,14.8579,14.8104,14.8172,866000.0
2011-06-06 10:40:00,21.83,21.84,21.78,21.83,850700.0,14.8172,14.824,14.7832,14.8172,850700.0
2011-06-06 10:50:00,21.84,21.85,21.81,21.84,527300.0,14.824,14.8308,14.8036,14.824,527300.0
2011-06-06 11:00:00,21.84,21.86,21.83,21.85,867100.0,14.824,14.8375,14.8172,14.8308,867100.0
2011-06-06 11:10:00,21.85,21.9,21.83,21.84,987400.0,14.8308,14.8647,14.8172,14.824,987400.0
2011-06-06 11:20:00,21.84,21.86,21.82,21.82,661500.0,14.824,14.8375,14.8104,14.8104,661500.0
2011-06-06 11:30:00,21.82,21.85,21.82,21.85,879200.0,14.8104,14.8308,14.8104,14.8308,879200.0
2011-06-06 11:40:00,21.84,21.85,21.81,21.82,525500.0,14.824,14.8308,14.8036,14.8104,525500.0
2011-06-06 11:50:00,21.82,21.84,21.81,21.82,422300.0,14.8104,14.824,14.8036,14.8104,422300.0
2011-06-06 12:00:00,21.82,21.83,21.77,21.81,632700.0,14.8104,14.8172,14.7765,14.8036,632700.0
2011-06-06 12:10:00,21.8,21.81,21.76,21.76,541800.0,14.7968,14.8036,14.7697,14.7697,541800.0
2011-06-06 12:20:00,21.76,21.78,21.76,21.77,226400.0,14.7697,14.7832,14.7697,14.7765,226400.0
2011-06-06 12:30:00,21.77,21.77,21.73,21.74,672000.0,14.7765,14.7765,14.7493,14.7561,672000.0
2011-06-06 12:40:00,21.73,21.75,21.71,21.73,614900.0,14.7493,14.7629,14.7357,14.7493,614900.0
2011-06-06 12:50:00,21.73,21.76,21.72,21.76,449700.0,14.7493,14.7697,14.7425,14.7697,449700.0
2011-06-06 13:00:00,21.76,21.8,21.75,21.79,676500.0,14.7697,14.7968,14.7629,14.79,676500.0
2011-06-06 13:10:00,21.8,21.84,21.78,21.84,970600.0,14.7968,14.824,14.7832,14.824,970600.0
2011-06-06 13:20:00,21.83,21.85,21.82,21.85,539200.0,14.8172,14.8308,14.8104,14.8308,539200.0
2011-06-06 13:30:00,21.85,21.85,21.81,21.84,699900.0,14.8308,14.8308,14.8036,14.824,699900.0
2011-06-06 13:40:00,21.84,21.84,21.77,21.8,1025400.0,14.824,14.824,14.7765,14.7968,1025400.0
2011-06-06 13:50:00,21.79,21.8,21.77,21.77,691400.0,14.79,14.7968,14.7765,14.7765,691400.0
2011-06-06 14:00:00,21.77,21.8,21.75,21.8,813400.0,14.7765,14.7968,14.7629,14.7968,813400.0
2011-06-06 14:10:00,21.79,21.8,21.77,21.79,482000.0,14.79,14.7968,14.7765,14.79,482000.0
2011-06-06 14:20:00,21.79,21.8,21.76,21.77,414800.0,14.79,14.7968,14.7697,14.7765,414800.0
2011-06-06 14:30:00,21.77,21.79,21.76,21.77,811800.0,14.7765,14.79,14.7697,14.7765,811800.0
2011-06-06 14:40:00,21.77,21.79,21.76,21.77,514500.0,14.7765,14.79,14.7697,14.7765,514500.0
2011-06-06 14:50:00,21.77,21.79,21.74,21.77,1312600.0,14.7765,14.79,14.7561,14.7765,1312600.0
2011-06-06 15:00:00,21.76,21.86,21.75,21.79,2892400.0,14.7697,14.8375,14.7629,14.79,2892400.0
2011-06-06 15:10:00,21.79,21.86,21.77,21.83,3176000.0,14.79,14.8375,14.7765,14.8172,3176000.0
2011-06-06 15:20:00,21.83,21.89,21.8,21.87,2235400.0,14.8172,14.8579,14.7968,14.8443,2235400.0
2011-06-06 15:30:00,21.87,21.95,21.86,21.9,2242600.0,14.8443,14.8986,14.8375,14.8647,2242600.0
2011-06-06 15:40:00,21.89,21.94,21.84,21.85,2408700.0,14.8579,14.8919,14.824,14.8308,2408700.0
2011-06-06 15:50:00,21.85,21.87,21.81,21.82,4108400.0,14.8308,14.8443,14.8036,14.8104,4108400.0
2011-06-07 09:30:00,22.05,22.19,22.0,22.19,4222300.0,14.9665,15.0615,14.9326,15.0615,4222300.0
2011-06-07 09:40:00,22.18,22.25,22.16,22.23,3647300.0,15.0548,15.1023,15.0412,15.0887,3647300.0
2011-06-07 09:50:00,22.23,22.25,22.21,22.24,1551700.0,15.0887,15.1023,15.0751,15.0955,1551700.0
2011-06-07 10:00:00,22.24,22.36,22.24,22.32,2642100.0,15.0955,15.1769,15.0955,15.1498,2642100.0
2011-06-07 10:10:00,22.32,22.4,22.3,22.39,2711400.0,15.1498,15.2041,15.1362,15.1973,2711400.0
2011-06-07 10:20:00,22.39,22.42,22.33,22.34,2704900.0,15.1973,15.2177,15.1566,15.1634,2704900.0
2011-06-07 10:30:00,22.35,22.36,22.32,22.35,1649200.0,15.1701,15.1769,15.1498,15.1701,1649200.0
2011-06-07 10:40:00,22.35,22.39,22.34,22.38,1248400.0,15.1701,15.1973,15.1634,15.1905,1248400.0
2011-06-07 10:50:00,22.39,22.44,22.37,22.44,1621800.0,15.1973,15.2312,15.1837,15.2312,1621800.0
2011-06-07 11:00:00,22.43,22.44,22.39,22.41,1968000.0,15.2244,15.2312,15.1973,15.2109,1968000.0
2011-06-07 11:10:00,22.41,22.41,22.35,22.37,871900.0,15.2109,15.2109,15.1701,15.1837,871900.0
2011-06-07 11:20:00,22.36,22.38,22.31,22.32,1150400.0,15.1769,15.1905,15.143,15.1498,1150400.0
2011-06-07 11:30:00,22.32,22.33,22.29,22.3,898200.0,15.1498,15.1566,15.1294,15.1362,898200.0
2011-06-07 11:40:00,22.3,22.33,22.29,22.31,932400.0,15.1362,15.1566,15.1294,15.143,932400.0
2011-06-07 11:50:00,22.31,22.32,22.25,22.29,685600.0,15.143,15.1498,15.1023,15.1294,685600.0
2011-06-07 12:00:00,22.29,22.29,22.26,22.28,464400.0,15.1294,15.1294,15.1091,15.1226,464400.0
2011-06-07 12:10:00,22.27,22.28,22.22,22.24,837600.0,15.1158,15.1226,15.0819,15.0955,837600.0
2011-06-07 12:20:00,22.24,22.26,22.23,22.24,687800.0,15.0955,15.1091,15.0887,15.0955,687800.0
2011-06-07 12:30:00,22.24,22.26,22.23,22.25,746600.0,15.0955,15.1091,15.0887,15.1023,746600.0
2011-06-07 12:40:00,22.25,22.25,22.21,22.22,493800.0,15.1023,15.1023,15.0751,15.0819,493800.0
2011-06-07 12:50:00,22.23,22.26,22.22,22.26,706100.0,15.0887,15.1091,15.0819,15.1091,706100.0
2011-06-07 13:00:00,22.26,22.26,22.23,22.24,1011900.0,15.1091,15.1091,15.0887,15.0955,1011900.0
2011-06-07 13:10:00,22.25,22.28,22.24,22.27,1011400.0,15.1023,15.1226,15.0955,15.1158,1011400.0
2011-06-07 13:20:00,22.28,22.28,22.22,22.24,513900.0,15.1226,15.1226,15.0819,15.0955,513900.0
2011-06-07 13:30:00,22.24,22.26,22.22,22.24,727200.0,15.0955,15.1091,15.0819,15.0955,727200.0
2011-06-07 13:40:00,22.25,22.27,22.23,22.23,788100.0,15.1023,15.1158,15.0887,15.0887,788100.0
2011-06-07 13:50:00,22.24,22.26,22.23,22.23,531200.0,15.0955,15.1091,15.0887,15.0887,531200.0
2011-06-07 14:00:00,22.23,22.28,22.23,22.27,1136100.0,15.0887,15.1226,15.0887,15.1158,1136100.0
2011-06-07 14:10:00,22.28,22.31,22.26,22.3,698100.0,15.1226,15.143,15.1091,15.1362,698100.0
2011-06-07 14:20:00,22.31,22.32,22.27,22.27,602500.0,15.143,15.1498,15.1158,15.1158,602500.0
2011-06-07 14:30:00,22.27,22.28,22.21,22.22,960600.0,15.1158,15.1226,15.0751,15.0819,960600.0
2011-06-07 14:40:00,22.23,22.23,22.19,22.2,725400.0,15.0887,15.0887,15.0615,15.0683,725400.0
2011-06-07 14:50:00,22.2,22.22,22.19,22.21,1383200.0,15.0683,15.0819,15.0615,15.0751,1383200.0
2011-06-07 15:00:00,22.2,22.23,22.19,22.19,1370000.0,15.0683,15.0887,15.0615,15.0615,1370000.0
2011-06-07 15:10:00,22.19,22.21,22.19,22.2,941100.0,15.0615,15.0751,15.0615,15.0683,941100.0
2011-06-07 15:20:00,22.21,22.21,22.15,22.17,1739900.0,15.0751,15.0751,15.0344,15.048,1739900.0
2011-06-07 15:30:00,22.17,22.22,22.15,22.21,2130100.0,15.048,15.0819,15.0344,15.0751,2130100.0
2011-06-07 15:40:00,22.2,22.21,22.12,22.13,2372800.0,15.0683,15.0751,15.014,15.0208,2372800.0
2011-06-07 15:50:00,22.12,22.13,22.04,22.06,4893100.0,15.014,15.0208,14.9597,14.9733,4893100.0
2011-06-08 09:30:00,21.96,22.09,21.93,22.06,3432800.0,14.9054,14.9937,14.8851,14.9733,3432800.0
2011-06-08 09:40:00,22.07,22.07,21.95,21.97,2309000.0,14.9801,14.9801,14.8986,14.9122,2309000.0
2011-06-08 09:50:00,21.96,22.0,21.89,21.96,1475200.0,14.9054,14.9326,14.8579,14.9054,1475200.0
2011-06-08 10:00:00,21.96,22.05,21.95,22.04,1380800.0,14.9054,14.9665,14.8986,14.9597,1380800.0
2011-06-08 10:10:00,22.04,22.05,22.01,22.04,1302500.0,14.9597,14.9665,14.9394,14.9597,1302500.0
2011-06-08 10:20:00,22.04,22.06,22.01,22.05,1050400.0,14.9597,14.9733,14.9394,14.9665,1050400.0
2011-06-08 10:30:00,22.05,22.07,22.0,22.03,948500.0,14.9665,14.9801,14.9326,14.9529,948500.0
2011-06-08 10:40:00,22.03,22.11,22.02,22.11,826700.0,14.9529,15.0072,14.9462,15.0072,826700.0
2011-06-08 10:50:00,22.11,22.13,22.04,22.05,1047100.0,15.0072,15.0208,14.9597,14.9665,1047100.0
2011-06-08 11:00:00,22.05,22.08,22.01,22.01,1043000.0,14.9665,14.9869,14.9394,14.9394,1043000.0
2011-06-08 11:10:00,22.0,22.01,21.92,21.94,1546500.0,14.9326,14.9394,14.8783,14.8919,1546500.0
2011-06-08 11:20:00,21.94,21.95,21.87,21.9,1016000.0,14.8919,14.8986,14.8443,14.8647,1016000.0
2011-06-08 11:30:00,21.9,21.94,21.9,21.93,663400.0,14.8647,14.8919,14.8647,14.8851,663400.0
2011-06-08 11:40:00,21.94,21.95,21.9,21.92,1472900.0,14.8919,14.8986,14.8647,14.8783,1472900.0
2011-06-08 11:50:00,21.92,22.03,21.91,22.02,2099800.0,14.8783,14.9529,14.8715,14.9462,2099800.0
2011-06-08 12:00:00,22.02,22.05,21.99,22.0,697800.0,14.9462,14.9665,14.9258,14.9326,697800.0
2011-06-08 12:10:00,22.0,22.02,21.98,21.98,437600.0,14.9326,14.9462,14.919,14.919,437600.0
2011-06-08 12:20:00,21.98,21.99,21.92,21.92,856900.0,14.919,14.9258,14.8783,14.8783,856900.0
2011-06-08 12:30:00,21.93,21.94,21.9,21.92,558500.0,14.8851,14.8919,14.8647,14.8783,558500.0
2011-06-08 12:40:00,21.92,21.96,21.91,21.94,631900.0,14.8783,14.9054,14.8715,14.8919,631900.0
2011-06-08 12:50:00,21.93,21.94,21.9,21.93,599200.0,14.8851,14.8919,14.8647,14.8851,599200.0
2011-06-08 13:00:00,21.93,21.95,21.92,21.93,398000.0,14.8851,14.8986,14.8783,14.8851,398000.0
2011-06-08 13:10:00,21.93,21.93,21.88,21.89,426400.0,14.8851,14.8851,14.8511,14.8579,426400.0
2011-06-08 13:20:00,21.88,21.9,21.86,21.88,683400.0,14.8511,14.8647,14.8375,14.8511,683400.0
2011-06-08 13:30:00,21.87,21.88,21.79,21.79,1175900.0,14.8443,14.8511,14.79,14.79,1175900.0
2011-06-08 13:40:00,21.79,21.82,21.77,21.79,1248400.0,14.79,14.8104,14.7765,14.79,1248400.0
2011-06-08 13:50:00,21.8,21.81,21.77,21.79,766300.0,14.7968,14.8036,14.7765,14.79,766300.0
2011-06-08 14:00:00,21.78,21.82,21.77,21.8,960700.0,14.7832,14.8104,14.7765,14.7968,960700.0
2011-06-08 14:10:00,21.8,21.82,21.76,21.79,715200.0,14.7968,14.8104,14.7697,14.79,715200.0
2011-06-08 14:20:00,21.79,21.8,21.76,21.78,864300.0,14.79,14.7968,14.7697,14.7832,864300.0
2011-06-08 14:30:00,21.78,21.85,21.78,21.82,1244800.0,14.7832,14.8308,14.7832,14.8104,1244800.0
2011-06-08 14:40:00,21.82,21.84,21.81,21.82,681000.0,14.8104,14.824,14.8036,14.8104,681000.0
2011-06-08 14:50:00,21.82,21.85,21.79,21.8,970000.0,14.8104,14.8308,14.79,14.7968,970000.0
2011-06-08 15:00:00,21.8,21.82,21.78,21.81,757200.0,14.7968,14.8104,14.7832,14.8036,757200.0
2011-06-08 15:10:00,21.81,21.82,21.75,21.77,1096500.0,14.8036,14.8104,14.7629,14.7765,1096500.0
2011-06-08 15:20:00,21.77,21.77,21.73,21.76,1475500.0,14.7765,14.7765,14.7493,14.7697,1475500.0
2011-06-08 15:30:00,21.76,21.82,21.75,21.81,2161300.0,14.7697,14.8104,14.7629,14.8036,2161300.0
2011-06-08 15:40:00,21.81,21.93,21.8,21.9,2571800.0,14.8036,14.8851,14.7968,14.8647,2571800.0
2011-06-08 15:50:00,21.9,21.9,21.82,21.82,3018100.0,14.8647,14.8647,14.8104,14.8104,3018100.0
2011-06-09 09:30:00,21.87,21.9,21.7,21.77,2290300.0,14.8443,14.8647,14.7289,14.7765,2290300.0
2011-06-09 09:40:00,21.77,21.86,21.75,21.85,1726200.0,14.7765,14.8375,14.7629,14.8308,1726200.0
2011-06-09 09:50:00,21.85,21.95,21.77,21.95,1646400.0,14.8308,14.8986,14.7765,14.8986,1646400.0
2011-06-09 10:00:00,21.95,22.01,21.91,21.91,1202000.0,14.8986,14.9394,14.8715,14.8715,1202000.0
2011-06-09 10:10:00,21.92,21.94,21.84,21.85,1533600.0,14.8783,14.8919,14.824,14.8308,1533600.0
2011-06-09 10:20:00,21.85,21.85,21.75,21.75,1146400.0,14.8308,14.8308,14.7629,14.7629,1146400.0
2011-06-09 10:30:00,21.75,21.81,21.75,21.8,819500.0,14.7629,14.8036,14.7629,14.7968,819500.0
2011-06-09 10:40:00,21.81,21.86,21.79,21.85,742400.0,14.8036,14.8375,14.79,14.8308,742400.0
2011-06-09 10:50:00,21.86,21.87,21.82,21.83,863200.0,14.8375,14.8443,14.8104,14.8172,863200.0
2011-06-09 11:00:00,21.83,21.85,21.78,21.79,909000.0,14.8172,14.8308,14.7832,14.79,909000.0
2011-06-09 11:10:00,21.79,21.81,21.78,21.81,709100.0,14.79,14.8036,14.7832,14.8036,709100.0
2011-06-09 11:20:00,21.8,21.83,21.8,21.83,829200.0,14.7968,14.8172,14.7968,14.8172,829200.0
2011-06-09 11:30:00,21.82,21.84,21.8,21.8,509500.0,14.8104,14.824,14.7968,14.7968,509500.0
2011-06-09 11:40:00,21.8,21.81,21.77,21.79,736300.0,14.7968,14.8036,14.7765,14.79,736300.0
2011-06-09 11:50:00,21.79,21.88,21.79,21.87,1140000.0,14.79,14.8511,14.79,14.8443,1140000.0
2011-06-09 12:00:00,21.86,21.91,21.85,21.89,1120800.0,14.8375,14.8715,14.8308,14.8579,1120800.0
2011-06-09 12:10:00,21.89,21.91,21.84,21.85,537000.0,14.8579,14.8715,14.824,14.8308,537000.0
2011-06-09 12:20:00,21.85,21.85,21.79,21.8,574000.0,14.8308,14.8308,14.79,14.7968,574000.0
2011-06-09 12:30:00,21.8,21.82,21.79,21.81,712800.0,14.7968,14.8104,14.79,14.8036,712800.0
2011-06-09 12:40:00,21.8,21.83,21.8,21.82,862400.0,14.7968,14.8172,14.7968,14.8104,862400.0
2011-06-09 12:50:00,21.81,21.83,21.8,21.82,455900.0,14.8036,14.8172,14.7968,14.8104,455900.0
2011-06-09 13:00:00,21.82,21.87,21.82,21.84,506100.0,14.8104,14.8443,14.8104,14.824,506100.0
2011-06-09 13:10:00,21.85,21.86,21.83,21.86,319100.0,14.8308,14.8375,14.8172,14.8375,319100.0
2011-06-09 13:20:00,21.86,21.86,21.83,21.83,222800.0,14.8375,14.8375,14.8172,14.8172,222800.0
2011-06-09 13:30:00,21.84,21.84,21.8,21.82,505300.0,14.824,14.824,14.7968,14.8104,505300.0
2011-06-09 13:40:00,21.82,21.82,21.8,21.82,363700.0,14.8104,14.8104,14.7968,14.8104,363700.0
2011-06-09 13:50:00,21.81,21.86,21.81,21.83,382500.0,14.8036,14.8375,14.8036,14.8172,382500.0
2011-06-09 14:00:00,21.83,21.85,21.81,21.82,478900.0,14.8172,14.8308,14.8036,14.8104,478900.0
2011-06-09 14:10:00,21.81,21.84,21.81,21.83,345500.0,14.8036,14.824,14.8036,14.8172,345500.0
2011-06-09 14:20:00,21.83,21.83,21.8,21.81,331800.0,14.8172,14.8172,14.7968,14.8036,331800.0
2011-06-09 14:30:00,21.8,21.82,21.8,21.81,407900.0,14.7968,14.8104,14.7968,14.8036,407900.0
2011-06-09 14:40:00,21.81,21.82,21.81,21.81,159100.0,14.8036,14.8104,14.8036,14.8036,159100.0
2011-06-09 14:50:00,21.82,21.84,21.81,21.84,756400.0,14.8104,14.824,14.8036,14.824,756400.0
2011-06-09 15:00:00,21.84,21.86,21.81,21.81,632600.0,14.824,14.8375,14.8036,14.8036,632600.0
2011-06-09 15:10:00,21.82,21.83,21.79,21.79,596500.0,14.8104,14.8172,14.79,14.79,596500.0
2011-06-09 15:20:00,21.79,21.82,21.79,21.8,757800.0,14.79,14.8104,14.79,14.7968,757800.0
2011-06-09 15:30:00,21.81,21.82,21.79,21.8,841900.0,14.8036,14.8104,14.79,14.7968,841900.0
2011-06-09 15:40:00,21.81,21.82,21.75,21.77,1880300.0,14.8036,14.8104,14.7629,14.7765,1880300.0
2011-06-09 15:50:00,21.77,21.78,21.75,21.76,2845400.0,14.7765,14.7832,14.7629,14.7697,2845400.0
2011-06-10 09:30:00,21.7,21.8,21.61,21.62,2961700.0,14.7289,14.7968,14.6679,14.6746,2961700.0
2011-06-10 09:40:00,21.61,21.69,21.56,21.57,1462900.0,14.6679,14.7222,14.6339,14.6407,1462900.0
2011-06-10 09:50:00,21.57,21.57,21.5,21.52,1609300.0,14.6407,14.6407,14.5932,14.6068,1609300.0
2011-06-10 10:00:00,21.52,21.52,21.41,21.44,1914900.0,14.6068,14.6068,14.5321,14.5525,1914900.0
2011-06-10 10:10:00,21.44,21.51,21.43,21.5,1253700.0,14.5525,14.6,14.5457,14.5932,1253700.0
2011-06-10 10:20:00,21.51,21.51,21.39,21.44,1763500.0,14.6,14.6,14.5185,14.5525,1763500.0
2011-06-10 10:30:00,21.44,21.44,21.34,21.34,1082300.0,14.5525,14.5525,14.4846,14.4846,1082300.0
2011-06-10 10:40:00,21.34,21.37,21.31,21.33,2776300.0,14.4846,14.505,14.4642,14.4778,2776300.0
2011-06-10 10:50:00,21.32,21.33,21.26,21.31,1813800.0,14.471,14.4778,14.4303,14.4642,1813800.0
2011-06-10 11:00:00,21.31,21.34,21.27,21.3,1317000.0,14.4642,14.4846,14.4371,14.4574,1317000.0
2011-06-10 11:10:00,21.3,21.33,21.29,21.33,1177600.0,14.4574,14.4778,14.4507,14.4778,1177600.0
2011-06-10 11:20:00,21.32,21.4,21.32,21.36,1129500.0,14.471,14.5253,14.471,14.4982,1129500.0
2011-06-10 11:30:00,21.37,21.43,21.36,21.4,939700.0,14.505,14.5457,14.4982,14.5253,939700.0
2011-06-10 11:40:00,21.4,21.44,21.38,21.44,584600.0,14.5253,14.5525,14.5117,14.5525,584600.0
2011-06-10 11:50:00,21.44,21.51,21.42,21.5,1049300.0,14.5525,14.6,14.5389,14.5932,1049300.0
2011-06-10 12:00:00,21.51,21.53,21.48,21.48,1129000.0,14.6,14.6136,14.5796,14.5796,1129000.0
2011-06-10 12:10:00,21.48,21.49,21.44,21.46,1022400.0,14.5796,14.5864,14.5525,14.566,1022400.0
2011-06-10 12:20:00,21.46,21.46,21.43,21.44,417100.0,14.566,14.566,14.5457,14.5525,417100.0
2011-06-10 12:30:00,21.43,21.5,21.43,21.48,470700.0,14.5457,14.5932,14.5457,14.5796,470700.0
2011-06-10 12:40:00,21.48,21.49,21.45,21.46,381700.0,14.5796,14.5864,14.5593,14.566,381700.0
2011-06-10 12:50:00,21.46,21.48,21.45,21.46,487700.0,14.566,14.5796,14.5593,14.566,487700.0
2011-06-10 13:00:00,21.46,21.46,21.4,21.4,755200.0,14.566,14.566,14.5253,14.5253,755200.0
2011-06-10 13:10:00,21.41,21.41,21.34,21.34,959000.0,14.5321,14.5321,14.4846,14.4846,959000.0
2011-06-10 13:20:00,21.34,21.36,21.32,21.33,1475900.0,14.4846,14.4982,14.471,14.4778,1475900.0
2011-06-10 13:30:00,21.33,21.34,21.3,21.34,1133900.0,14.4778,14.4846,14.4574,14.4846,1133900.0
2011-06-10 13:40:00,21.34,21.34,21.3,21.32,712600.0,14.4846,14.4846,14.4574,14.471,712600.0
2011-06-10 13:50:00,21.31,21.34,21.31,21.32,586600.0,14.4642,14.4846,14.4642,14.471,586600.0
2011-06-10 14:00:00,21.33,21.49,21.32,21.44,1407900.0,14.4778,14.5864,14.471,14.5525,1407900.0
2011-06-10 14:10:00,21.45,21.46,21.39,21.45,948300.0,14.5593,14.566,14.5185,14.5593,948300.0
2011-06-10 14:20:00,21.46,21.48,21.41,21.45,1043900.0,14.566,14.5796,14.5321,14.5593,1043900.0
2011-06-10 14:30:00,21.45,21.46,21.37,21.38,988700.0,14.5593,14.566,14.505,14.5117,988700.0
2011-06-10 14:40:00,21.37,21.45,21.37,21.44,950900.0,14.505,14.5593,14.505,14.5525,950900.0
2011-06-10 14:50:00,21.44,21.52,21.43,21.52,1086000.0,14.5525,14.6068,14.5457,14.6068,1086000.0
2011-06-10 15:00:00,21.51,21.52,21.4,21.45,1723900.0,14.6,14.6068,14.5253,14.5593,1723900.0
2011-06-10 15:10:00,21.45,21.52,21.44,21.51,1351700.0,14.5593,14.6068,14.5525,14.6,1351700.0
2011-06-10 15:20:00,21.51,21.51,21.46,21.47,886800.0,14.6,14.6,14.566,14.5728,886800.0
2011-06-10 15:30:00,21.47,21.51,21.44,21.44,1198800.0,14.5728,14.6,14.5525,14.5525,1198800.0
2011-06-10 15:40:00,21.45,21.46,21.4,21.43,2086100.0,14.5593,14.566,14.5253,14.5457,2086100.0
2011-06-10 15:50:00,21.43,21.44,21.35,21.36,4044900.0,14.5457,14.5525,14.4914,14.4982,4044900.0
2011-06-13 09:30:00,21.43,21.58,21.35,21.56,1797100.0,14.5457,14.6475,14.4914,14.6339,1797100.0
2011-06-13 09:40:00,21.55,21.6,21.5,21.51,1848400.0,14.6271,14.6611,14.5932,14.6,1848400.0
2011-06-13 09:50:00,21.52,21.52,21.43,21.43,659600.0,14.6068,14.6068,14.5457,14.5457,659600.0
2011-06-13 10:00:00,21.43,21.47,21.38,21.43,1242000.0,14.5457,14.5728,14.5117,14.5457,1242000.0
2011-06-13 10:10:00,21.43,21.43,21.39,21.41,919100.0,14.5457,14.5457,14.5185,14.5321,919100.0
2011-06-13 10:20:00,21.42,21.49,21.39,21.48,1268100.0,14.5389,14.5864,14.5185,14.5796,1268100.0
2011-06-13 10:30:00,21.48,21.51,21.47,21.48,1018500.0,14.5796,14.6,14.5728,14.5796,1018500.0
2011-06-13 10:40:00,21.48,21.49,21.42,21.46,695600.0,14.5796,14.5864,14.5389,14.566,695600.0
2011-06-13 10:50:00,21.45,21.46,21.37,21.39,696700.0,14.5593,14.566,14.505,14.5185,696700.0
2011-06-13 11:00:00,21.39,21.4,21.36,21.36,1092500.0,14.5185,14.5253,14.4982,14.4982,1092500.0
2011-06-13 11:10:00,21.36,21.44,21.36,21.43,738800.0,14.4982,14.5525,14.4982,14.5457,738800.0
2011-06-13 11:20:00,21.44,21.45,21.41,21.41,534600.0,14.5525,14.5593,14.5321,14.5321,534600.0
2011-06-13 11:30:00,21.42,21.43,21.39,21.4,573500.0,14.5389,14.5457,14.5185,14.5253,573500.0
2011-06-13 11:40:00,21.4,21.41,21.35,21.35,601000.0,14.5253,14.5321,14.4914,14.4914,601000.0
2011-06-13 11:50:00,21.35,21.36,21.31,21.32,953100.0,14.4914,14.4982,14.4642,14.471,953100.0
2011-06-13 12:00:00,21.32,21.36,21.31,21.34,1105500.0,14.471,14.4982,14.4642,14.4846,1105500.0
2011-06-13 12:10:00,21.34,21.35,21.32,21.33,849900.0,14.4846,14.4914,14.471,14.4778,849900.0
2011-06-13 12:20:00,21.33,21.35,21.31,21.33,1033400.0,14.4778,14.4914,14.4642,14.4778,1033400.0
2011-06-13 12:30:00,21.33,21.36,21.32,21.35,821000.0,14.4778,14.4982,14.471,14.4914,821000.0
2011-06-13 12:40:00,21.34,21.35,21.31,21.34,348900.0,14.4846,14.4914,14.4642,14.4846,348900.0
2011-06-13 12:50:00,21.34,21.35,21.32,21.34,568400.0,14.4846,14.4914,14.471,14.4846,568400.0
2011-06-13 13:00:00,21.33,21.34,21.28,21.32,968800.0,14.4778,14.4846,14.4439,14.471,968800.0
2011-06-13 13:10:00,21.31,21.36,21.3,21.35,736100.0,14.4642,14.4982,14.4574,14.4914,736100.0
2011-06-13 13:20:00,21.35,21.36,21.33,21.33,522100.0,14.4914,14.4982,14.4778,14.4778,522100.0
2011-06-13 13:30:00,21.33,21.37,21.33,21.35,741700.0,14.4778,14.505,14.4778,14.4914,741700.0
2011-06-13 13:40:00,21.35,21.38,21.35,21.35,464200.0,14.4914,14.5117,14.4914,14.4914,464200.0
2011-06-13 13:50:00,21.36,21.48,21.35,21.47,773300.0,14.4982,14.5796,14.4914,14.5728,773300.0
2011-06-13 14:00:00,21.47,21.5,21.44,21.48,1474400.0,14.5728,14.5932,14.5525,14.5796,1474400.0
2011-06-13 14:10:00,21.48,21.49,21.43,21.45,503600.0,14.5796,14.5864,14.5457,14.5593,503600.0
2011-06-13 14:20:00,21.45,21.46,21.43,21.44,711400.0,14.5593,14.566,14.5457,14.5525,711400.0
2011-06-13 14:30:00,21.44,21.44,21.4,21.42,621100.0,14.5525,14.5525,14.5253,14.5389,621100.0
2011-06-13 14:40:00,21.42,21.52,21.41,21.51,870800.0,14.5389,14.6068,14.5321,14.6,870800.0
2011-06-13 14:50:00,21.52,21.52,21.45,21.45,780200.0,14.6068,14.6068,14.5593,14.5593,780200.0
2011-06-13 15:00:00,21.45,21.54,21.43,21.52,1965300.0,14.5593,14.6203,14.5457,14.6068,1965300.0
2011-06-13 15:10:00,21.52,21.52,21.42,21.45,1812400.0,14.6068,14.6068,14.5389,14.5593,1812400.0
2011-06-13 15:20:00,21.46,21.49,21.44,21.45,1480900.0,14.566,14.5864,14.5525,14.5593,1480900.0
2011-06-13 15:30:00,21.45,21.48,21.41,21.42,1583900.0,14.5593,14.5796,14.5321,14.5389,1583900.0
2011-06-13 15:40:00,21.42,21.44,21.39,21.42,1654400.0,14.5389,14.5525,14.5185,14.5389,1654400.0
2011-06-13 15:50:00,21.42,21.42,21.37,21.38,2788900.0,14.5389,14.5389,14.505,14.5117,2788900.0
2011-06-14 09:30:00,21.6,21.69,21.55,21.65,2843900.0,14.6611,14.7222,14.6271,14.695,2843900.0
2011-06-14 09:40:00,21.64,21.69,21.61,21.67,1018900.0,14.6882,14.7222,14.6679,14.7086,1018900.0
2011-06-14 09:50:00,21.67,21.67,21.63,21.65,856600.0,14.7086,14.7086,14.6814,14.695,856600.0
2011-06-14 10:00:00,21.66,21.71,21.61,21.71,1778200.0,14.7018,14.7357,14.6679,14.7357,1778200.0
2011-06-14 10:10:00,21.71,21.84,21.7,21.84,2814000.0,14.7357,14.824,14.7289,14.824,2814000.0
2011-06-14 10:20:00,21.83,21.91,21.81,21.88,2653100.0,14.8172,14.8715,14.8036,14.8511,2653100.0
2011-06-14 10:30:00,21.88,21.92,21.85,21.92,2331300.0,14.8511,14.8783,14.8308,14.8783,2331300.0
2011-06-14 10:40:00,21.92,21.92,21.82,21.82,1367500.0,14.8783,14.8783,14.8104,14.8104,1367500.0
2011-06-14 10:50:00,21.82,21.87,21.81,21.87,1565800.0,14.8104,14.8443,14.8036,14.8443,1565800.0
2011-06-14 11:00:00,21.87,21.89,21.85,21.88,757800.0,14.8443,14.8579,14.8308,14.8511,757800.0
2011-06-14 11:10:00,21.88,21.9,21.88,21.89,874700.0,14.8511,14.8647,14.8511,14.8579,874700.0
2011-06-14 11:20:00,21.89,21.9,21.85,21.9,713400.0,14.8579,14.8647,14.8308,14.8647,713400.0
2011-06-14 11:30:00,21.9,21.91,21.82,21.84,674500.0,14.8647,14.8715,14.8104,14.824,674500.0
2011-06-14 11:40:00,21.84,21.84,21.79,21.81,1180200.0,14.824,14.824,14.79,14.8036,1180200.0
2011-06-14 11:50:00,21.81,21.88,21.8,21.87,913000.0,14.8036,14.8511,14.7968,14.8443,913000.0
2011-06-14 12:00:00,21.88,21.91,21.85,21.86,1014000.0,14.8511,14.8715,14.8308,14.8375,1014000.0
2011-06-14 12:10:00,21.86,21.87,21.84,21.87,838200.0,14.8375,14.8443,14.824,14.8443,838200.0
2011-06-14 12:20:00,21.87,21.89,21.85,21.86,750100.0,14.8443,14.8579,14.8308,14.8375,750100.0
2011-06-14 12:30:00,21.86,21.87,21.81,21.82,759000.0,14.8375,14.8443,14.8036,14.8104,759000.0
2011-06-14 12:40:00,21.82,21.87,21.82,21.85,682100.0,14.8104,14.8443,14.8104,14.8308,682100.0
2011-06-14 12:50:00,21.86,21.86,21.81,21.82,663800.0,14.8375,14.8375,14.8036,14.8104,663800.0
2011-06-14 13:00:00,21.82,21.84,21.8,21.8,772900.0,14.8104,14.824,14.7968,14.7968,772900.0
2011-06-14 13:10:00,21.8,21.83,21.8,21.82,832700.0,14.7968,14.8172,14.7968,14.8104,832700.0
2011-06-14 13:20:00,21.83,21.85,21.81,21.83,610400.0,14.8172,14.8308,14.8036,14.8172,610400.0
2011-06-14 13:30:00,21.84,21.88,21.83,21.87,761400.0,14.824,14.8511,14.8172,14.8443,761400.0
2011-06-14 13:40:00,21.87,21.87,21.81,21.82,626900.0,14.8443,14.8443,14.8036,14.8104,626900.0
2011-06-14 13:50:00,21.82,21.85,21.8,21.83,783000.0,14.8104,14.8308,14.7968,14.8172,783000.0
2011-06-14 14:00:00,21.82,21.83,21.8,21.81,406800.0,14.8104,14.8172,14.7968,14.8036,406800.0
2011-06-14 14:10:00,21.8,21.84,21.8,21.81,382900.0,14.7968,14.824,14.7968,14.8036,382900.0
2011-06-14 14:20:00,21.82,21.85,21.81,21.84,818800.0,14.8104,14.8308,14.8036,14.824,818800.0
2011-06-14 14:30:00,21.84,21.85,21.8,21.8,608600.0,14.824,14.8308,14.7968,14.7968,608600.0
2011-06-14 14:40:00,21.8,21.84,21.8,21.83,749400.0,14.7968,14.824,14.7968,14.8172,749400.0
2011-06-14 14:50:00,21.84,21.85,21.82,21.82,545300.0,14.824,14.8308,14.8104,14.8104,545300.0
2011-06-14 15:00:00,21.83,21.85,21.82,21.84,980900.0,14.8172,14.8308,14.8104,14.824,980900.0
2011-06-14 15:10:00,21.84,21.85,21.82,21.83,993800.0,14.824,14.8308,14.8104,14.8172,993800.0
2011-06-14 15:20:00,21.83,21.88,21.8,21.88,1905300.0,14.8172,14.8511,14.7968,14.8511,1905300.0
2011-06-14 15:30:00,21.88,21.91,21.83,21.84,2140200.0,14.8511,14.8715,14.8172,14.824,2140200.0
2011-06-14 15:40:00,21.83,21.85,21.82,21.85,1523500.0,14.8172,14.8308,14.8104,14.8308,1523500.0
2011-06-14 15:50:00,21.85,21.85,21.81,21.81,3872500.0,14.8308,14.8308,14.8036,14.8036,3872500.0
2011-06-15 09:30:00,21.67,21.71,21.6,21.68,1725400.0,14.7086,14.7357,14.6611,14.7154,1725400.0
2011-06-15 09:40:00,21.68,21.74,21.65,21.68,1327200.0,14.7154,14.7561,14.695,14.7154,1327200.0
2011-06-15 09:50:00,21.68,21.69,21.64,21.69,1248200.0,14.7154,14.7222,14.6882,14.7222,1248200.0
2011-06-15 10:00:00,21.68,21.83,21.65,21.81,1589900.0,14.7154,14.8172,14.695,14.8036,1589900.0
2011-06-15 10:10:00,21.82,21.82,21.78,21.79,1106500.0,14.8104,14.8104,14.7832,14.79,1106500.0
2011-06-15 10:20:00,21.8,21.81,21.73,21.73,868100.0,14.7968,14.8036,14.7493,14.7493,868100.0
2011-06-15 10:30:00,21.73,21.76,21.65,21.7,1200800.0,14.7493,14.7697,14.695,14.7289,1200800.0
2011-06-15 10:40:00,21.71,21.73,21.68,21.72,932900.0,14.7357,14.7493,14.7154,14.7425,932900.0
2011-06-15 10:50:00,21.71,21.74,21.63,21.63,846100.0,14.7357,14.7561,14.6814,14.6814,846100.0
2011-06-15 11:00:00,21.63,21.65,21.58,21.61,959300.0,14.6814,14.695,14.6475,14.6679,959300.0
2011-06-15 11:10:00,21.6,21.6,21.55,21.6,964800.0,14.6611,14.6611,14.6271,14.6611,964800.0
2011-06-15 11:20:00,21.6,21.61,21.57,21.58,684700.0,14.6611,14.6679,14.6407,14.6475,684700.0
2011-06-15 11:30:00,21.59,21.6,21.54,21.56,876800.0,14.6543,14.6611,14.6203,14.6339,876800.0
2011-06-15 11:40:00,21.55,21.57,21.52,21.53,1479400.0,14.6271,14.6407,14.6068,14.6136,1479400.0
2011-06-15 11:50:00,21.54,21.54,21.47,21.5,1439100.0,14.6203,14.6203,14.5728,14.5932,1439100.0
2011-06-15 12:00:00,21.5,21.52,21.48,21.5,795600.0,14.5932,14.6068,14.5796,14.5932,795600.0
2011-06-15 12:10:00,21.5,21.53,21.47,21.47,945400.0,14.5932,14.6136,14.5728,14.5728,945400.0
2011-06-15 12:20:00,21.47,21.49,21.41,21.44,1986200.0,14.5728,14.5864,14.5321,14.5525,1986200.0
2011-06-15 12:30:00,21.44,21.48,21.43,21.46,615800.0,14.5525,14.5796,14.5457,14.566,615800.0
2011-06-15 12:40:00,21.46,21.5,21.45,21.48,765400.0,14.566,14.5932,14.5593,14.5796,765400.0
2011-06-15 12:50:00,21.49,21.5,21.4,21.42,1316600.0,14.5864,14.5932,14.5253,14.5389,1316600.0
2011-06-15 13:00:00,21.42,21.45,21.41,21.42,883300.0,14.5389,14.5593,14.5321,14.5389,883300.0
2011-06-15 13:10:00,21.43,21.45,21.41,21.42,816200.0,14.5457,14.5593,14.5321,14.5389,816200.0
2011-06-15 13:20:00,21.42,21.48,21.4,21.46,501200.0,14.5389,14.5796,14.5253,14.566,501200.0
2011-06-15 13:30:00,21.46,21.48,21.42,21.44,502200.0,14.566,14.5796,14.5389,14.5525,502200.0
2011-06-15 13:40:00,21.44,21.47,21.43,21.47,892600.0,14.5525,14.5728,14.5457,14.5728,892600.0
2011-06-15 13:50:00,21.47,21.47,21.43,21.45,744200.0,14.5728,14.5728,14.5457,14.5593,744200.0
2011-06-15 14:00:00,21.45,21.5,21.44,21.47,789700.0,14.5593,14.5932,14.5525,14.5728,789700.0
2011-06-15 14:10:00,21.47,21.49,21.44,21.45,703200.0,14.5728,14.5864,14.5525,14.5593,703200.0
2011-06-15 14:20:00,21.44,21.45,21.41,21.41,843700.0,14.5525,14.5593,14.5321,14.5321,843700.0
2011-06-15 14:30:00,21.42,21.51,21.41,21.5,1002400.0,14.5389,14.6,14.5321,14.5932,1002400.0
2011-06-15 14:40:00,21.5,21.51,21.44,21.49,1129900.0,14.5932,14.6,14.5525,14.5864,1129900.0
2011-06-15 14:50:00,21.48,21.5,21.44,21.46,1258100.0,14.5796,14.5932,14.5525,14.566,1258100.0
2011-06-15 15:00:00,21.46,21.49,21.41,21.44,1527400.0,14.566,14.5864,14.5321,14.5525,1527400.0
2011-06-15 15:10:00,21.44,21.48,21.42,21.46,1105400.0,14.5525,14.5796,14.5389,14.566,1105400.0
2011-06-15 15:20:00,21.46,21.48,21.44,21.46,1201200.0,14.566,14.5796,14.5525,14.566,1201200.0
2011-06-15 15:30:00,21.45,21.47,21.42,21.45,1393000.0,14.5593,14.5728,14.5389,14.5593,1393000.0
2011-06-15 15:40:00,21.45,21.51,21.43,21.46,1780500.0,14.5593,14.6,14.5457,14.566,1780500.0
2011-06-15 15:50:00,21.46,21.48,21.4,21.42,4078300.0,14.566,14.5796,14.5253,14.5389,4078300.0
2011-06-16 09:30:00,21.46,21.48,21.37,21.46,2583100.0,14.566,14.5796,14.505,14.566,2583100.0
2011-06-16 09:40:00,21.46,21.49,21.4,21.45,1387500.0,14.566,14.5864,14.5253,14.5593,1387500.0
2011-06-16 09:50:00,21.45,21.5,21.42,21.49,1250600.0,14.5593,14.5932,14.5389,14.5864,1250600.0
2011-06-16 10:00:00,21.48,21.57,21.41,21.55,2019400.0,14.5796,14.6407,14.5321,14.6271,2019400.0
2011-06-16 10:10:00,21.55,21.66,21.43,21.6,2231200.0,14.6271,14.7018,14.5457,14.6611,2231200.0
2011-06-16 10:20:00,21.6,21.63,21.58,21.6,994100.0,14.6611,14.6814,14.6475,14.6611,994100.0
2011-06-16 10:30:00,21.6,21.63,21.58,21.62,1226000.0,14.6611,14.6814,14.6475,14.6746,1226000.0
2011-06-16 10:40:00,21.62,21.65,21.56,21.57,1367600.0,14.6746,14.695,14.6339,14.6407,1367600.0
2011-06-16 10:50:00,21.56,21.57,21.5,21.52,954900.0,14.6339,14.6407,14.5932,14.6068,954900.0
2011-06-16 11:00:00,21.52,21.52,21.43,21.45,1675000.0,14.6068,14.6068,14.5457,14.5593,1675000.0
2011-06-16 11:10:00,21.45,21.5,21.43,21.5,1603400.0,14.5593,14.5932,14.5457,14.5932,1603400.0
2011-06-16 11:20:00,21.5,21.51,21.41,21.42,1723000.0,14.5932,14.6,14.5321,14.5389,1723000.0
2011-06-16 11:30:00,21.43,21.45,21.4,21.41,1397300.0,14.5457,14.5593,14.5253,14.5321,1397300.0
2011-06-16 11:40:00,21.4,21.42,21.38,21.39,852700.0,14.5253,14.5389,14.5117,14.5185,852700.0
2011-06-16 11:50:00,21.39,21.41,21.38,21.39,626900.0,14.5185,14.5321,14.5117,14.5185,626900.0
2011-06-16 12:00:00,21.39,21.39,21.37,21.39,688800.0,14.5185,14.5185,14.505,14.5185,688800.0
2011-06-16 12:10:00,21.39,21.43,21.38,21.42,513200.0,14.5185,14.5457,14.5117,14.5389,513200.0
2011-06-16 12:20:00,21.41,21.44,21.4,21.44,595700.0,14.5321,14.5525,14.5253,14.5525,595700.0
2011-06-16 12:30:00,21.44,21.48,21.43,21.46,1040700.0,14.5525,14.5796,14.5457,14.566,1040700.0
2011-06-16 12:40:00,21.46,21.48,21.44,21.46,490700.0,14.566,14.5796,14.5525,14.566,490700.0
2011-06-16 12:50:00,21.46,21.49,21.46,21.47,515000.0,14.566,14.5864,14.566,14.5728,515000.0
2011-06-16 13:00:00,21.46,21.49,21.42,21.48,1021800.0,14.566,14.5864,14.5389,14.5796,1021800.0
2011-06-16 13:10:00,21.48,21.53,21.47,21.5,1606400.0,14.5796,14.6136,14.5728,14.5932,1606400.0
2011-06-16 13:20:00,21.5,21.53,21.48,21.48,717000.0,14.5932,14.6136,14.5796,14.5796,717000.0
2011-06-16 13:30:00,21.48,21.49,21.44,21.44,694700.0,14.5796,14.5864,14.5525,14.5525,694700.0
2011-06-16 13:40:00,21.44,21.46,21.42,21.46,788400.0,14.5525,14.566,14.5389,14.566,788400.0
2011-06-16 13:50:00,21.46,21.46,21.4,21.41,931000.0,14.566,14.566,14.5253,14.5321,931000.0
2011-06-16 14:00:00,21.41,21.44,21.41,21.42,682600.0,14.5321,14.5525,14.5321,14.5389,682600.0
2011-06-16 14:10:00,21.42,21.43,21.39,21.4,702600.0,14.5389,14.5457,14.5185,14.5253,702600.0
2011-06-16 14:20:00,21.39,21.41,21.38,21.38,1309300.0,14.5185,14.5321,14.5117,14.5117,1309300.0
2011-06-16 14:30:00,21.38,21.39,21.3,21.3,1456200.0,14.5117,14.5185,14.4574,14.4574,1456200.0
2011-06-16 14:40:00,21.3,21.32,21.27,21.28,1636100.0,14.4574,14.471,14.4371,14.4439,1636100.0
2011-06-16 14:50:00,21.28,21.35,21.27,21.35,1417800.0,14.4439,14.4914,14.4371,14.4914,1417800.0
2011-06-16 15:00:00,21.35,21.37,21.33,21.37,1815100.0,14.4914,14.505,14.4778,14.505,1815100.0
2011-06-16 15:10:00,21.37,21.38,21.34,21.37,963900.0,14.505,14.5117,14.4846,14.505,963900.0
2011-06-16 15:20:00,21.37,21.43,21.36,21.4,1810300.0,14.505,14.5457,14.4982,14.5253,1810300.0
2011-06-16 15:30:00,21.4,21.45,21.38,21.42,1373600.0,14.5253,14.5593,14.5117,14.5389,1373600.0
2011-06-16 15:40:00,21.43,21.46,21.41,21.43,2131300.0,14.5457,14.566,14.5321,14.5457,2131300.0
2011-06-16 15:50:00,21.42,21.45,21.39,21.42,3115600.0,14.5389,14.5593,14.5185,14.5389,3115600.0
2011-06-17 09:30:00,21.65,21.68,21.32,21.33,12542900.0,14.695,14.7154,14.471,14.4778,12542900.0
2011-06-17 09:40:00,21.33,21.37,21.21,21.23,2089500.0,14.4778,14.505,14.3964,14.4099,2089500.0
2011-06-17 09:50:00,21.22,21.3,21.22,21.3,1264600.0,14.4031,14.4574,14.4031,14.4574,1264600.0
2011-06-17 10:00:00,21.29,21.36,21.28,21.3,1745700.0,14.4507,14.4982,14.4439,14.4574,1745700.0
2011-06-17 10:10:00,21.3,21.35,21.27,21.28,1341800.0,14.4574,14.4914,14.4371,14.4439,1341800.0
2011-06-17 10:20:00,21.29,21.3,21.17,21.2,1670700.0,14.4507,14.4574,14.3692,14.3896,1670700.0
2011-06-17 10:30:00,21.2,21.29,21.19,21.28,1470200.0,14.3896,14.4507,14.3828,14.4439,1470200.0
2011-06-17 10:40:00,21.28,21.33,21.25,21.33,1133500.0,14.4439,14.4778,14.4235,14.4778,1133500.0
2011-06-17 10:50:00,21.32,21.33,21.25,21.26,1032800.0,14.471,14.4778,14.4235,14.4303,1032800.0
2011-06-17 11:00:00,21.26,21.27,21.19,21.2,1736600.0,14.4303,14.4371,14.3828,14.3896,1736600.0
2011-06-17 11:10:00,21.2,21.25,21.2,21.23,705500.0,14.3896,14.4235,14.3896,14.4099,705500.0
2011-06-17 11:20:00,21.23,21.33,21.21,21.31,1519600.0,14.4099,14.4778,14.3964,14.4642,1519600.0
2011-06-17 11:30:00,21.31,21.32,21.24,21.25,852500.0,14.4642,14.471,14.4167,14.4235,852500.0
2011-06-17 11:40:00,21.24,21.27,21.21,21.22,774600.0,14.4167,14.4371,14.3964,14.4031,774600.0
2011-06-17 11:50:00,21.21,21.22,21.19,21.2,672400.0,14.3964,14.4031,14.3828,14.3896,672400.0
2011-06-17 12:00:00,21.2,21.21,21.15,21.16,966400.0,14.3896,14.3964,14.3556,14.3624,966400.0
2011-06-17 12:10:00,21.16,21.18,21.15,21.18,546400.0,14.3624,14.376,14.3556,14.376,546400.0
2011-06-17 12:20:00,21.18,21.18,21.14,21.14,1039300.0,14.376,14.376,14.3488,14.3488,1039300.0
2011-06-17 12:30:00,21.15,21.16,21.12,21.13,718300.0,14.3556,14.3624,14.3353,14.3421,718300.0
2011-06-17 12:40:00,21.12,21.15,21.1,21.15,859700.0,14.3353,14.3556,14.3217,14.3556,859700.0
2011-06-17 12:50:00,21.14,21.15,21.09,21.12,853900.0,14.3488,14.3556,14.3149,14.3353,853900.0
2011-06-17 13:00:00,21.11,21.13,21.09,21.11,937200.0,14.3285,14.3421,14.3149,14.3285,937200.0
2011-06-17 13:10:00,21.11,21.13,21.07,21.07,783200.0,14.3285,14.3421,14.3013,14.3013,783200.0
2011-06-17 13:20:00,21.07,21.15,21.07,21.14,866800.0,14.3013,14.3556,14.3013,14.3488,866800.0
2011-06-17 13:30:00,21.14,21.17,21.13,21.16,712500.0,14.3488,14.3692,14.3421,14.3624,712500.0
2011-06-17 13:40:00,21.15,21.16,21.1,21.13,736200.0,14.3556,14.3624,14.3217,14.3421,736200.0
2011-06-17 13:50:00,21.13,21.16,21.07,21.14,1126700.0,14.3421,14.3624,14.3013,14.3488,1126700.0
2011-06-17 14:00:00,21.14,21.2,21.13,21.17,1062800.0,14.3488,14.3896,14.3421,14.3692,1062800.0
2011-06-17 14:10:00,21.16,21.18,21.14,21.17,635400.0,14.3624,14.376,14.3488,14.3692,635400.0
2011-06-17 14:20:00,21.17,21.21,21.16,21.2,836900.0,14.3692,14.3964,14.3624,14.3896,836900.0
2011-06-17 14:30:00,21.2,21.22,21.16,21.18,657800.0,14.3896,14.4031,14.3624,14.376,657800.0
2011-06-17 14:40:00,21.17,21.2,21.15,21.18,575300.0,14.3692,14.3896,14.3556,14.376,575300.0
2011-06-17 14:50:00,21.17,21.19,21.16,21.16,554700.0,14.3692,14.3828,14.3624,14.3624,554700.0
2011-06-17 15:00:00,21.16,21.18,21.14,21.14,761900.0,14.3624,14.376,14.3488,14.3488,761900.0
2011-06-17 15:10:00,21.14,21.15,21.08,21.09,1449000.0,14.3488,14.3556,14.3081,14.3149,1449000.0
2011-06-17 15:20:00,21.1,21.15,21.1,21.11,1393100.0,14.3217,14.3556,14.3217,14.3285,1393100.0
2011-06-17 15:30:00,21.12,21.18,21.1,21.14,1500900.0,14.3353,14.376,14.3217,14.3488,1500900.0
2011-06-17 15:40:00,21.14,21.23,21.14,21.2,3837100.0,14.3488,14.4099,14.3488,14.3896,3837100.0
2011-06-17 15:50:00,21.21,21.25,21.08,21.17,7394300.0,14.3964,14.4235,14.3081,14.3692,7394300.0
2011-06-20 09:30:00,21.16,21.27,21.16,21.27,1780800.0,14.3624,14.4371,14.3624,14.4371,1780800.0
2011-06-20 09:40:00,21.27,21.33,21.21,21.25,1232500.0,14.4371,14.4778,14.3964,14.4235,1232500.0
2011-06-20 09:50:00,21.25,21.3,21.23,21.28,1471100.0,14.4235,14.4574,14.4099,14.4439,1471100.0
2011-06-20 10:00:00,21.28,21.3,21.23,21.24,1216900.0,14.4439,14.4574,14.4099,14.4167,1216900.0
2011-06-20 10:10:00,21.24,21.29,21.19,21.29,812500.0,14.4167,14.4507,14.3828,14.4507,812500.0
2011-06-20 10:20:00,21.29,21.3,21.23,21.26,1051000.0,14.4507,14.4574,14.4099,14.4303,1051000.0
2011-06-20 10:30:00,21.26,21.3,21.25,21.26,1075500.0,14.4303,14.4574,14.4235,14.4303,1075500.0
2011-06-20 10:40:00,21.25,21.33,21.25,21.29,948400.0,14.4235,14.4778,14.4235,14.4507,948400.0
2011-06-20 10:50:00,21.28,21.29,21.24,21.25,708600.0,14.4439,14.4507,14.4167,14.4235,708600.0
2011-06-20 11:00:00,21.24,21.27,21.23,21.26,699000.0,14.4167,14.4371,14.4099,14.4303,699000.0
2011-06-20 11:10:00,21.26,21.28,21.24,21.26,444300.0,14.4303,14.4439,14.4167,14.4303,444300.0
2011-06-20 11:20:00,21.26,21.31,21.24,21.31,904600.0,14.4303,14.4642,14.4167,14.4642,904600.0
2011-06-20 11:30:00,21.3,21.32,21.27,21.3,824000.0,14.4574,14.471,14.4371,14.4574,824000.0
2011-06-20 11:40:00,21.3,21.37,21.29,21.37,975000.0,14.4574,14.505,14.4507,14.505,975000.0
2011-06-20 11:50:00,21.37,21.4,21.35,21.39,647000.0,14.505,14.5253,14.4914,14.5185,647000.0
2011-06-20 12:00:00,21.4,21.42,21.38,21.41,1290200.0,14.5253,14.5389,14.5117,14.5321,1290200.0
2011-06-20 12:10:00,21.42,21.42,21.39,21.41,694000.0,14.5389,14.5389,14.5185,14.5321,694000.0
2011-06-20 12:20:00,21.41,21.42,21.37,21.42,1209900.0,14.5321,14.5389,14.505,14.5389,1209900.0
2011-06-20 12:30:00,21.42,21.42,21.38,21.38,408300.0,14.5389,14.5389,14.5117,14.5117,408300.0
2011-06-20 12:40:00,21.38,21.39,21.38,21.38,389200.0,14.5117,14.5185,14.5117,14.5117,389200.0
2011-06-20 12:50:00,21.38,21.39,21.34,21.36,388100.0,14.5117,14.5185,14.4846,14.4982,388100.0
2011-06-20 13:00:00,21.36,21.4,21.35,21.4,905100.0,14.4982,14.5253,14.4914,14.5253,905100.0
2011-06-20 13:10:00,21.4,21.41,21.37,21.38,418900.0,14.5253,14.5321,14.505,14.5117,418900.0
2011-06-20 13:20:00,21.39,21.39,21.35,21.36,404800.0,14.5185,14.5185,14.4914,14.4982,404800.0
2011-06-20 13:30:00,21.36,21.36,21.33,21.34,507000.0,14.4982,14.4982,14.4778,14.4846,507000.0
2011-06-20 13:40:00,21.34,21.35,21.3,21.31,454000.0,14.4846,14.4914,14.4574,14.4642,454000.0
2011-06-20 13:50:00,21.3,21.32,21.3,21.32,264100.0,14.4574,14.471,14.4574,14.471,264100.0
2011-06-20 14:00:00,21.32,21.35,21.31,21.34,531800.0,14.471,14.4914,14.4642,14.4846,531800.0
2011-06-20 14:10:00,21.34,21.36,21.31,21.36,480600.0,14.4846,14.4982,14.4642,14.4982,480600.0
2011-06-20 14:20:00,21.36,21.36,21.3,21.35,842000.0,14.4982,14.4982,14.4574,14.4914,842000.0
2011-06-20 14:30:00,21.35,21.39,21.34,21.38,556300.0,14.4914,14.5185,14.4846,14.5117,556300.0
2011-06-20 14:40:00,21.38,21.42,21.37,21.39,726100.0,14.5117,14.5389,14.505,14.5185,726100.0
2011-06-20 14:50:00,21.38,21.4,21.36,21.38,887600.0,14.5117,14.5253,14.4982,14.5117,887600.0
2011-06-20 15:00:00,21.37,21.39,21.35,21.37,760900.0,14.505,14.5185,14.4914,14.505,760900.0
2011-06-20 15:10:00,21.37,21.37,21.32,21.32,838100.0,14.505,14.505,14.471,14.471,838100.0
2011-06-20 15:20:00,21.32,21.32,21.28,21.29,1067900.0,14.471,14.471,14.4439,14.4507,1067900.0
2011-06-20 15:30:00,21.29,21.34,21.28,21.34,1193700.0,14.4507,14.4846,14.4439,14.4846,1193700.0
2011-06-20 15:40:00,21.33,21.37,21.31,21.34,1525600.0,14.4778,14.505,14.4642,14.4846,1525600.0
2011-06-20 15:50:00,21.34,21.34,21.29,21.33,2533600.0,14.4846,14.4846,14.4507,14.4778,2533600.0
2011-06-21 09:30:00,21.47,21.47,21.22,21.24,2669800.0,14.5728,14.5728,14.4031,14.4167,2669800.0
2011-06-21 09:40:00,21.24,21.34,21.24,21.28,1822400.0,14.4167,14.4846,14.4167,14.4439,1822400.0
2011-06-21 09:50:00,21.27,21.35,21.26,21.3,936300.0,14.4371,14.4914,14.4303,14.4574,936300.0
2011-06-21 10:00:00,21.3,21.39,21.3,21.38,1510100.0,14.4574,14.5185,14.4574,14.5117,1510100.0
2011-06-21 10:10:00,21.38,21.39,21.35,21.36,1130000.0,14.5117,14.5185,14.4914,14.4982,1130000.0
2011-06-21 10:20:00,21.36,21.47,21.36,21.47,1040700.0,14.4982,14.5728,14.4982,14.5728,1040700.0
2011-06-21 10:30:00,21.47,21.48,21.42,21.45,1022400.0,14.5728,14.5796,14.5389,14.5593,1022400.0
2011-06-21 10:40:00,21.45,21.51,21.44,21.48,2103100.0,14.5593,14.6,14.5525,14.5796,2103100.0
2011-06-21 10:50:00,21.48,21.52,21.43,21.44,1237200.0,14.5796,14.6068,14.5457,14.5525,1237200.0
2011-06-21 11:00:00,21.45,21.49,21.41,21.48,905200.0,14.5593,14.5864,14.5321,14.5796,905200.0
2011-06-21 11:10:00,21.48,21.49,21.45,21.46,877000.0,14.5796,14.5864,14.5593,14.566,877000.0
2011-06-21 11:20:00,21.47,21.5,21.45,21.48,603700.0,14.5728,14.5932,14.5593,14.5796,603700.0
2011-06-21 11:30:00,21.48,21.52,21.48,21.51,998300.0,14.5796,14.6068,14.5796,14.6,998300.0
2011-06-21 11:40:00,21.51,21.53,21.48,21.53,547500.0,14.6,14.6136,14.5796,14.6136,547500.0
2011-06-21 11:50:00,21.52,21.53,21.5,21.53,900700.0,14.6068,14.6136,14.5932,14.6136,900700.0
2011-06-21 12:00:00,21.52,21.53,21.49,21.5,618600.0,14.6068,14.6136,14.5864,14.5932,618600.0
2011-06-21 12:10:00,21.51,21.55,21.5,21.54,573800.0,14.6,14.6271,14.5932,14.6203,573800.0
2011-06-21 12:20:00,21.54,21.56,21.5,21.52,449800.0,14.6203,14.6339,14.5932,14.6068,449800.0
2011-06-21 12:30:00,21.51,21.52,21.48,21.51,464000.0,14.6,14.6068,14.5796,14.6,464000.0
2011-06-21 12:40:00,21.51,21.52,21.49,21.5,347400.0,14.6,14.6068,14.5864,14.5932,347400.0
2011-06-21 12:50:00,21.51,21.53,21.49,21.53,596200.0,14.6,14.6136,14.5864,14.6136,596200.0
2011-06-21 13:00:00,21.53,21.55,21.52,21.53,685500.0,14.6136,14.6271,14.6068,14.6136,685500.0
2011-06-21 13:10:00,21.53,21.54,21.51,21.52,532800.0,14.6136,14.6203,14.6,14.6068,532800.0
2011-06-21 13:20:00,21.52,21.53,21.5,21.52,581700.0,14.6068,14.6136,14.5932,14.6068,581700.0
2011-06-21 13:30:00,21.52,21.52,21.49,21.49,473900.0,14.6068,14.6068,14.5864,14.5864,473900.0
2011-06-21 13:40:00,21.49,21.54,21.49,21.53,772000.0,14.5864,14.6203,14.5864,14.6136,772000.0
2011-06-21 13:50:00,21.53,21.54,21.5,21.53,511100.0,14.6136,14.6203,14.5932,14.6136,511100.0
2011-06-21 14:00:00,21.53,21.55,21.52,21.54,1088300.0,14.6136,14.6271,14.6068,14.6203,1088300.0
2011-06-21 14:10:00,21.54,21.57,21.53,21.56,857900.0,14.6203,14.6407,14.6136,14.6339,857900.0
2011-06-21 14:20:00,21.57,21.58,21.56,21.57,475700.0,14.6407,14.6475,14.6339,14.6407,475700.0
2011-06-21 14:30:00,21.57,21.68,21.57,21.66,1732300.0,14.6407,14.7154,14.6407,14.7018,1732300.0
2011-06-21 14:40:00,21.65,21.66,21.62,21.63,1081000.0,14.695,14.7018,14.6746,14.6814,1081000.0
2011-06-21 14:50:00,21.63,21.64,21.61,21.63,836000.0,14.6814,14.6882,14.6679,14.6814,836000.0
2011-06-21 15:00:00,21.63,21.64,21.58,21.63,1363200.0,14.6814,14.6882,14.6475,14.6814,1363200.0
2011-06-21 15:10:00,21.63,21.64,21.6,21.61,800600.0,14.6814,14.6882,14.6611,14.6679,800600.0
2011-06-21 15:20:00,21.62,21.64,21.61,21.64,858100.0,14.6746,14.6882,14.6679,14.6882,858100.0
2011-06-21 15:30:00,21.64,21.65,21.62,21.63,1144800.0,14.6882,14.695,14.6746,14.6814,1144800.0
2011-06-21 15:40:00,21.63,21.64,21.57,21.63,2323800.0,14.6814,14.6882,14.6407,14.6814,2323800.0
2011-06-21 15:50:00,21.64,21.69,21.64,21.65,3166800.0,14.6882,14.7222,14.6882,14.695,3166800.0
2011-06-22 09:30:00,21.54,21.6,21.45,21.48,1907900.0,14.6203,14.6611,14.5593,14.5796,1907900.0
2011-06-22 09:40:00,21.48,21.58,21.47,21.55,1171100.0,14.5796,14.6475,14.5728,14.6271,1171100.0
2011-06-22 09:50:00,21.55,21.6,21.48,21.57,1244600.0,14.6271,14.6611,14.5796,14.6407,1244600.0
2011-06-22 10:00:00,21.56,21.57,21.5,21.52,1717800.0,14.6339,14.6407,14.5932,14.6068,1717800.0
2011-06-22 10:10:00,21.52,21.53,21.46,21.49,914900.0,14.6068,14.6136,14.566,14.5864,914900.0
2011-06-22 10:20:00,21.49,21.55,21.48,21.55,864000.0,14.5864,14.6271,14.5796,14.6271,864000.0
2011-06-22 10:30:00,21.55,21.57,21.49,21.51,680300.0,14.6271,14.6407,14.5864,14.6,680300.0
2011-06-22 10:40:00,21.5,21.53,21.48,21.52,726400.0,14.5932,14.6136,14.5796,14.6068,726400.0
2011-06-22 10:50:00,21.51,21.57,21.5,21.52,992600.0,14.6,14.6407,14.5932,14.6068,992600.0
2011-06-22 11:00:00,21.52,21.53,21.49,21.49,782400.0,14.6068,14.6136,14.5864,14.5864,782400.0
2011-06-22 11:10:00,21.5,21.54,21.49,21.51,657400.0,14.5932,14.6203,14.5864,14.6,657400.0
2011-06-22 11:20:00,21.52,21.53,21.48,21.51,1454400.0,14.6068,14.6136,14.5796,14.6,1454400.0
2011-06-22 11:30:00,21.51,21.53,21.5,21.52,422000.0,14.6,14.6136,14.5932,14.6068,422000.0
2011-06-22 11:40:00,21.53,21.53,21.51,21.52,427900.0,14.6136,14.6136,14.6,14.6068,427900.0
2011-06-22 11:50:00,21.51,21.54,21.51,21.52,458500.0,14.6,14.6203,14.6,14.6068,458500.0
2011-06-22 12:00:00,21.53,21.53,21.5,21.52,321500.0,14.6136,14.6136,14.5932,14.6068,321500.0
2011-06-22 12:10:00,21.52,21.54,21.51,21.53,640900.0,14.6068,14.6203,14.6,14.6136,640900.0
2011-06-22 12:20:00,21.54,21.57,21.52,21.53,605200.0,14.6203,14.6407,14.6068,14.6136,605200.0
2011-06-22 12:30:00,21.54,21.54,21.48,21.52,871900.0,14.6203,14.6203,14.5796,14.6068,871900.0
2011-06-22 12:40:00,21.52,21.55,21.51,21.53,656600.0,14.6068,14.6271,14.6,14.6136,656600.0
2011-06-22 12:50:00,21.54,21.57,21.51,21.54,638800.0,14.6203,14.6407,14.6,14.6203,638800.0
2011-06-22 13:00:00,21.54,21.54,21.52,21.53,412000.0,14.6203,14.6203,14.6068,14.6136,412000.0
2011-06-22 13:10:00,21.53,21.53,21.52,21.52,214900.0,14.6136,14.6136,14.6068,14.6068,214900.0
2011-06-22 13:20:00,21.52,21.53,21.51,21.52,313700.0,14.6068,14.6136,14.6,14.6068,313700.0
2011-06-22 13:30:00,21.53,21.56,21.51,21.55,490400.0,14.6136,14.6339,14.6,14.6271,490400.0
2011-06-22 13:40:00,21.55,21.55,21.52,21.52,348200.0,14.6271,14.6271,14.6068,14.6068,348200.0
2011-06-22 13:50:00,21.53,21.53,21.52,21.53,216900.0,14.6136,14.6136,14.6068,14.6136,216900.0
2011-06-22 14:00:00,21.53,21.54,21.5,21.54,907500.0,14.6136,14.6203,14.5932,14.6203,907500.0
2011-06-22 14:10:00,21.53,21.54,21.52,21.54,324700.0,14.6136,14.6203,14.6068,14.6203,324700.0
2011-06-22 14:20:00,21.54,21.61,21.53,21.56,1108000.0,14.6203,14.6679,14.6136,14.6339,1108000.0
2011-06-22 14:30:00,21.56,21.58,21.54,21.54,498700.0,14.6339,14.6475,14.6203,14.6203,498700.0
2011-06-22 14:40:00,21.55,21.57,21.51,21.57,814400.0,14.6271,14.6407,14.6,14.6407,814400.0
2011-06-22 14:50:00,21.57,21.57,21.52,21.55,669900.0,14.6407,14.6407,14.6068,14.6271,669900.0
2011-06-22 15:00:00,21.55,21.58,21.54,21.57,702500.0,14.6271,14.6475,14.6203,14.6407,702500.0
2011-06-22 15:10:00,21.57,21.58,21.54,21.55,585000.0,14.6407,14.6475,14.6203,14.6271,585000.0
2011-06-22 15:20:00,21.55,21.57,21.5,21.51,1352100.0,14.6271,14.6407,14.5932,14.6,1352100.0
2011-06-22 15:30:00,21.5,21.51,21.42,21.44,2361400.0,14.5932,14.6,14.5389,14.5525,2361400.0
2011-06-22 15:40:00,21.43,21.44,21.38,21.42,1935400.0,14.5457,14.5525,14.5117,14.5389,1935400.0
2011-06-22 15:50:00,21.42,21.45,21.39,21.4,2877800.0,14.5389,14.5593,14.5185,14.5253,2877800.0
2011-06-23 09:30:00,21.21,21.24,21.14,21.16,2931200.0,14.3964,14.4167,14.3488,14.3624,2931200.0
2011-06-23 09:40:00,21.16,21.2,21.09,21.12,2154200.0,14.3624,14.3896,14.3149,14.3353,2154200.0
2011-06-23 09:50:00,21.12,21.13,21.06,21.13,2266300.0,14.3353,14.3421,14.2945,14.3421,2266300.0
2011-06-23 10:00:00,21.13,21.15,21.1,21.14,1275000.0,14.3421,14.3556,14.3217,14.3488,1275000.0
2011-06-23 10:10:00,21.14,21.18,21.11,21.14,1362100.0,14.3488,14.376,14.3285,14.3488,1362100.0
2011-06-23 10:20:00,21.14,21.17,21.07,21.17,1699000.0,14.3488,14.3692,14.3013,14.3692,1699000.0
2011-06-23 10:30:00,21.17,21.2,21.15,21.2,1641400.0,14.3692,14.3896,14.3556,14.3896,1641400.0
2011-06-23 10:40:00,21.2,21.23,21.14,21.16,1296100.0,14.3896,14.4099,14.3488,14.3624,1296100.0
2011-06-23 10:50:00,21.16,21.23,21.15,21.21,701300.0,14.3624,14.4099,14.3556,14.3964,701300.0
2011-06-23 11:00:00,21.21,21.23,21.18,21.19,800300.0,14.3964,14.4099,14.376,14.3828,800300.0
2011-06-23 11:10:00,21.2,21.2,21.13,21.18,856100.0,14.3896,14.3896,14.3421,14.376,856100.0
2011-06-23 11:20:00,21.19,21.24,21.17,21.23,770600.0,14.3828,14.4167,14.3692,14.4099,770600.0
2011-06-23 11:30:00,21.23,21.24,21.2,21.22,773000.0,14.4099,14.4167,14.3896,14.4031,773000.0
2011-06-23 11:40:00,21.22,21.27,21.21,21.26,606000.0,14.4031,14.4371,14.3964,14.4303,606000.0
2011-06-23 11:50:00,21.27,21.3,21.25,21.28,905300.0,14.4371,14.4574,14.4235,14.4439,905300.0
2011-06-23 12:00:00,21.29,21.37,21.28,21.37,1030500.0,14.4507,14.505,14.4439,14.505,1030500.0
2011-06-23 12:10:00,21.37,21.39,21.36,21.37,1064000.0,14.505,14.5185,14.4982,14.505,1064000.0
2011-06-23 12:20:00,21.36,21.39,21.33,21.34,1369300.0,14.4982,14.5185,14.4778,14.4846,1369300.0
2011-06-23 12:30:00,21.34,21.36,21.33,21.35,496500.0,14.4846,14.4982,14.4778,14.4914,496500.0
2011-06-23 12:40:00,21.35,21.38,21.34,21.36,581400.0,14.4914,14.5117,14.4846,14.4982,581400.0
2011-06-23 12:50:00,21.36,21.43,21.35,21.43,854700.0,14.4982,14.5457,14.4914,14.5457,854700.0
2011-06-23 13:00:00,21.44,21.49,21.43,21.46,814800.0,14.5525,14.5864,14.5457,14.566,814800.0
2011-06-23 13:10:00,21.46,21.52,21.45,21.46,1442700.0,14.566,14.6068,14.5593,14.566,1442700.0
2011-06-23 13:20:00,21.47,21.51,21.46,21.5,894300.0,14.5728,14.6,14.566,14.5932,894300.0
2011-06-23 13:30:00,21.5,21.55,21.5,21.51,641200.0,14.5932,14.6271,14.5932,14.6,641200.0
2011-06-23 13:40:00,21.51,21.52,21.45,21.46,697200.0,14.6,14.6068,14.5593,14.566,697200.0
2011-06-23 13:50:00,21.45,21.46,21.42,21.45,527700.0,14.5593,14.566,14.5389,14.5593,527700.0
2011-06-23 14:00:00,21.45,21.47,21.41,21.44,1047900.0,14.5593,14.5728,14.5321,14.5525,1047900.0
2011-06-23 14:10:00,21.44,21.45,21.37,21.4,977000.0,14.5525,14.5593,14.505,14.5253,977000.0
2011-06-23 14:20:00,21.4,21.42,21.38,21.41,517600.0,14.5253,14.5389,14.5117,14.5321,517600.0
2011-06-23 14:30:00,21.41,21.43,21.38,21.39,641700.0,14.5321,14.5457,14.5117,14.5185,641700.0
2011-06-23 14:40:00,21.39,21.4,21.35,21.37,739900.0,14.5185,14.5253,14.4914,14.505,739900.0
2011-06-23 14:50:00,21.36,21.55,21.36,21.55,1198300.0,14.4982,14.6271,14.4982,14.6271,1198300.0
2011-06-23 15:00:00,21.55,21.68,21.53,21.64,3549200.0,14.6271,14.7154,14.6136,14.6882,3549200.0
2011-06-23 15:10:00,21.66,21.72,21.62,21.69,2010800.0,14.7018,14.7425,14.6746,14.7222,2010800.0
2011-06-23 15:20:00,21.68,21.7,21.64,21.65,1634000.0,14.7154,14.7289,14.6882,14.695,1634000.0
2011-06-23 15:30:00,21.66,21.66,21.56,21.57,1860200.0,14.7018,14.7018,14.6339,14.6407,1860200.0
2011-06-23 15:40:00,21.57,21.66,21.56,21.63,1998600.0,14.6407,14.7018,14.6339,14.6814,1998600.0
2011-06-23 15:50:00,21.64,21.72,21.63,21.7,4160000.0,14.6882,14.7425,14.6814,14.7289,4160000.0
2011-06-24 09:30:00,21.63,21.65,21.47,21.57,3110000.0,14.6814,14.695,14.5728,14.6407,3110000.0
2011-06-24 09:40:00,21.57,21.69,21.55,21.6,2310600.0,14.6407,14.7222,14.6271,14.6611,2310600.0
2011-06-24 09:50:00,21.6,21.71,21.57,21.7,1098100.0,14.6611,14.7357,14.6407,14.7289,1098100.0
2011-06-24 10:00:00,21.71,21.74,21.68,21.68,1571300.0,14.7357,14.7561,14.7154,14.7154,1571300.0
2011-06-24 10:10:00,21.68,21.69,21.54,21.6,2283400.0,14.7154,14.7222,14.6203,14.6611,2283400.0
2011-06-24 10:20:00,21.6,21.6,21.52,21.6,1165200.0,14.6611,14.6611,14.6068,14.6611,1165200.0
2011-06-24 10:30:00,21.59,21.63,21.57,21.61,792900.0,14.6543,14.6814,14.6407,14.6679,792900.0
2011-06-24 10:40:00,21.61,21.61,21.46,21.47,1329800.0,14.6679,14.6679,14.566,14.5728,1329800.0
2011-06-24 10:50:00,21.47,21.5,21.45,21.48,878100.0,14.5728,14.5932,14.5593,14.5796,878100.0
2011-06-24 11:00:00,21.48,21.5,21.45,21.46,1089600.0,14.5796,14.5932,14.5593,14.566,1089600.0
2011-06-24 11:10:00,21.46,21.5,21.4,21.5,1409800.0,14.566,14.5932,14.5253,14.5932,1409800.0
2011-06-24 11:20:00,21.49,21.53,21.47,21.5,930600.0,14.5864,14.6136,14.5728,14.5932,930600.0
2011-06-24 11:30:00,21.49,21.5,21.45,21.47,833000.0,14.5864,14.5932,14.5593,14.5728,833000.0
2011-06-24 11:40:00,21.48,21.51,21.46,21.5,490300.0,14.5796,14.6,14.566,14.5932,490300.0
2011-06-24 11:50:00,21.5,21.5,21.45,21.46,1155200.0,14.5932,14.5932,14.5593,14.566,1155200.0
2011-06-24 12:00:00,21.46,21.49,21.45,21.46,821000.0,14.566,14.5864,14.5593,14.566,821000.0
2011-06-24 12:10:00,21.45,21.46,21.43,21.43,668500.0,14.5593,14.566,14.5457,14.5457,668500.0
2011-06-24 12:20:00,21.43,21.45,21.38,21.41,1026500.0,14.5457,14.5593,14.5117,14.5321,1026500.0
2011-06-24 12:30:00,21.41,21.45,21.4,21.44,628200.0,14.5321,14.5593,14.5253,14.5525,628200.0
2011-06-24 12:40:00,21.44,21.44,21.4,21.41,974700.0,14.5525,14.5525,14.5253,14.5321,974700.0
2011-06-24 12:50:00,21.41,21.42,21.35,21.35,667700.0,14.5321,14.5389,14.4914,14.4914,667700.0
2011-06-24 13:00:00,21.36,21.39,21.33,21.38,1032700.0,14.4982,14.5185,14.4778,14.5117,1032700.0
2011-06-24 13:10:00,21.38,21.4,21.35,21.36,974700.0,14.5117,14.5253,14.4914,14.4982,974700.0
2011-06-24 13:20:00,21.35,21.38,21.34,21.38,766800.0,14.4914,14.5117,14.4846,14.5117,766800.0
2011-06-24 13:30:00,21.38,21.42,21.35,21.41,568900.0,14.5117,14.5389,14.4914,14.5321,568900.0
2011-06-24 13:40:00,21.41,21.42,21.39,21.39,628700.0,14.5321,14.5389,14.5185,14.5185,628700.0
2011-06-24 13:50:00,21.39,21.44,21.39,21.42,910900.0,14.5185,14.5525,14.5185,14.5389,910900.0
2011-06-24 14:00:00,21.43,21.43,21.35,21.36,772200.0,14.5457,14.5457,14.4914,14.4982,772200.0
2011-06-24 14:10:00,21.35,21.41,21.35,21.4,733700.0,14.4914,14.5321,14.4914,14.5253,733700.0
2011-06-24 14:20:00,21.4,21.42,21.38,21.4,563800.0,14.5253,14.5389,14.5117,14.5253,563800.0
2011-06-24 14:30:00,21.4,21.41,21.34,21.37,741100.0,14.5253,14.5321,14.4846,14.505,741100.0
2011-06-24 14:40:00,21.37,21.38,21.34,21.35,572100.0,14.505,14.5117,14.4846,14.4914,572100.0
2011-06-24 14:50:00,21.34,21.35,21.3,21.32,734600.0,14.4846,14.4914,14.4574,14.471,734600.0
2011-06-24 15:00:00,21.32,21.32,21.26,21.26,774400.0,14.471,14.471,14.4303,14.4303,774400.0
2011-06-24 15:10:00,21.27,21.29,21.24,21.28,1328900.0,14.4371,14.4507,14.4167,14.4439,1328900.0
2011-06-24 15:20:00,21.28,21.28,21.22,21.22,1291900.0,14.4439,14.4439,14.4031,14.4031,1291900.0
2011-06-24 15:30:00,21.23,21.29,21.22,21.28,1485600.0,14.4099,14.4507,14.4031,14.4439,1485600.0
2011-06-24 15:40:00,21.28,21.33,21.27,21.3,2144700.0,14.4439,14.4778,14.4371,14.4574,2144700.0
2011-06-24 15:50:00,21.3,21.31,21.2,21.21,6692400.0,14.4574,14.4642,14.3896,14.3964,6692400.0
2011-06-27 09:30:00,21.17,21.19,21.04,21.05,3030200.0,14.3692,14.3828,14.281,14.2878,3030200.0
2011-06-27 09:40:00,21.05,21.09,21.0,21.04,3069100.0,14.2878,14.3149,14.2538,14.281,3069100.0
2011-06-27 09:50:00,21.02,21.1,21.01,21.07,1923600.0,14.2674,14.3217,14.2606,14.3013,1923600.0
2011-06-27 10:00:00,21.08,21.13,21.06,21.1,1961300.0,14.3081,14.3421,14.2945,14.3217,1961300.0
2011-06-27 10:10:00,21.1,21.15,21.09,21.15,1297000.0,14.3217,14.3556,14.3149,14.3556,1297000.0
2011-06-27 10:20:00,21.15,21.19,21.13,21.14,2447700.0,14.3556,14.3828,14.3421,14.3488,2447700.0
2011-06-27 10:30:00,21.14,21.17,21.08,21.08,1598200.0,14.3488,14.3692,14.3081,14.3081,1598200.0
2011-06-27 10:40:00,21.08,21.13,21.08,21.1,1287300.0,14.3081,14.3421,14.3081,14.3217,1287300.0
2011-06-27 10:50:00,21.1,21.11,21.06,21.09,1003300.0,14.3217,14.3285,14.2945,14.3149,1003300.0
2011-06-27 11:00:00,21.09,21.12,21.04,21.06,1711300.0,14.3149,14.3353,14.281,14.2945,1711300.0
2011-06-27 11:10:00,21.07,21.08,21.05,21.07,845000.0,14.3013,14.3081,14.2878,14.3013,845000.0
2011-06-27 11:20:00,21.07,21.13,21.06,21.13,821200.0,14.3013,14.3421,14.2945,14.3421,821200.0
2011-06-27 11:30:00,21.13,21.19,21.11,21.18,715200.0,14.3421,14.3828,14.3285,14.376,715200.0
2011-06-27 11:40:00,21.18,21.24,21.18,21.24,889500.0,14.376,14.4167,14.376,14.4167,889500.0
2011-06-27 11:50:00,21.24,21.29,21.23,21.28,1195500.0,14.4167,14.4507,14.4099,14.4439,1195500.0
2011-06-27 12:00:00,21.29,21.32,21.27,21.31,693300.0,14.4507,14.471,14.4371,14.4642,693300.0
2011-06-27 12:10:00,21.31,21.32,21.26,21.27,610200.0,14.4642,14.471,14.4303,14.4371,610200.0
2011-06-27 12:20:00,21.27,21.28,21.26,21.28,202200.0,14.4371,14.4439,14.4303,14.4439,202200.0
2011-06-27 12:30:00,21.28,21.31,21.27,21.31,383800.0,14.4439,14.4642,14.4371,14.4642,383800.0
2011-06-27 12:40:00,21.3,21.35,21.3,21.34,509700.0,14.4574,14.4914,14.4574,14.4846,509700.0
2011-06-27 12:50:00,21.34,21.34,21.32,21.32,351600.0,14.4846,14.4846,14.471,14.471,351600.0
2011-06-27 13:00:00,21.32,21.37,21.32,21.37,555200.0,14.471,14.505,14.471,14.505,555200.0
2011-06-27 13:10:00,21.37,21.39,21.36,21.37,504500.0,14.505,14.5185,14.4982,14.505,504500.0
2011-06-27 13:20:00,21.37,21.37,21.32,21.32,303200.0,14.505,14.505,14.471,14.471,303200.0
2011-06-27 13:30:00,21.33,21.34,21.32,21.33,412200.0,14.4778,14.4846,14.471,14.4778,412200.0
2011-06-27 13:40:00,21.34,21.34,21.31,21.31,313400.0,14.4846,14.4846,14.4642,14.4642,313400.0
2011-06-27 13:50:00,21.31,21.33,21.3,21.31,491500.0,14.4642,14.4778,14.4574,14.4642,491500.0
2011-06-27 14:00:00,21.32,21.43,21.31,21.43,983100.0,14.471,14.5457,14.4642,14.5457,983100.0
2011-06-27 14:10:00,21.43,21.46,21.42,21.42,479200.0,14.5457,14.566,14.5389,14.5389,479200.0
2011-06-27 14:20:00,21.42,21.46,21.41,21.46,543200.0,14.5389,14.566,14.5321,14.566,543200.0
2011-06-27 14:30:00,21.45,21.46,21.42,21.42,485400.0,14.5593,14.566,14.5389,14.5389,485400.0
2011-06-27 14:40:00,21.43,21.48,21.43,21.46,708400.0,14.5457,14.5796,14.5457,14.566,708400.0
2011-06-27 14:50:00,21.46,21.47,21.43,21.43,319000.0,14.566,14.5728,14.5457,14.5457,319000.0
2011-06-27 15:00:00,21.43,21.46,21.41,21.42,783700.0,14.5457,14.566,14.5321,14.5389,783700.0
2011-06-27 15:10:00,21.42,21.43,21.39,21.42,737300.0,14.5389,14.5457,14.5185,14.5389,737300.0
2011-06-27 15:20:00,21.43,21.45,21.42,21.43,509700.0,14.5457,14.5593,14.5389,14.5457,509700.0
2011-06-27 15:30:00,21.44,21.44,21.39,21.4,560600.0,14.5525,14.5525,14.5185,14.5253,560600.0
2011-06-27 15:40:00,21.4,21.4,21.34,21.38,1348400.0,14.5253,14.5253,14.4846,14.5117,1348400.0
2011-06-27 15:50:00,21.38,21.38,21.34,21.34,2442300.0,14.5117,14.5117,14.4846,14.4846,2442300.0
2011-06-28 09:30:00,21.41,21.49,21.34,21.37,2847000.0,14.5321,14.5864,14.4846,14.505,2847000.0
2011-06-28 09:40:00,21.37,21.42,21.35,21.36,1342400.0,14.505,14.5389,14.4914,14.4982,1342400.0
2011-06-28 09:50:00,21.35,21.36,21.27,21.32,1679500.0,14.4914,14.4982,14.4371,14.471,1679500.0
2011-06-28 10:00:00,21.32,21.39,21.3,21.38,1769800.0,14.471,14.5185,14.4574,14.5117,1769800.0
2011-06-28 10:10:00,21.39,21.44,21.38,21.43,1513200.0,14.5185,14.5525,14.5117,14.5457,1513200.0
2011-06-28 10:20:00,21.44,21.53,21.43,21.53,1507100.0,14.5525,14.6136,14.5457,14.6136,1507100.0
2011-06-28 10:30:00,21.52,21.54,21.41,21.43,1261800.0,14.6068,14.6203,14.5321,14.5457,1261800.0
2011-06-28 10:40:00,21.44,21.45,21.4,21.4,575000.0,14.5525,14.5593,14.5253,14.5253,575000.0
2011-06-28 10:50:00,21.4,21.41,21.38,21.38,819600.0,14.5253,14.5321,14.5117,14.5117,819600.0
2011-06-28 11:00:00,21.38,21.41,21.37,21.38,535600.0,14.5117,14.5321,14.505,14.5117,535600.0
2011-06-28 11:10:00,21.37,21.38,21.35,21.37,842700.0,14.505,14.5117,14.4914,14.505,842700.0
2011-06-28 11:20:00,21.36,21.4,21.36,21.36,701900.0,14.4982,14.5253,14.4982,14.4982,701900.0
2011-06-28 11:30:00,21.36,21.38,21.33,21.33,444100.0,14.4982,14.5117,14.4778,14.4778,444100.0
2011-06-28 11:40:00,21.33,21.35,21.28,21.29,1363400.0,14.4778,14.4914,14.4439,14.4507,1363400.0
2011-06-28 11:50:00,21.28,21.3,21.26,21.27,416200.0,14.4439,14.4574,14.4303,14.4371,416200.0
2011-06-28 12:00:00,21.27,21.35,21.27,21.32,853700.0,14.4371,14.4914,14.4371,14.471,853700.0
2011-06-28 12:10:00,21.32,21.33,21.31,21.31,445900.0,14.471,14.4778,14.4642,14.4642,445900.0
2011-06-28 12:20:00,21.31,21.32,21.3,21.31,314500.0,14.4642,14.471,14.4574,14.4642,314500.0
2011-06-28 12:30:00,21.31,21.32,21.3,21.3,334300.0,14.4642,14.471,14.4574,14.4574,334300.0
2011-06-28 12:40:00,21.3,21.33,21.29,21.31,490200.0,14.4574,14.4778,14.4507,14.4642,490200.0
2011-06-28 12:50:00,21.32,21.33,21.31,21.32,327500.0,14.471,14.4778,14.4642,14.471,327500.0
2011-06-28 13:00:00,21.33,21.36,21.32,21.35,524600.0,14.4778,14.4982,14.471,14.4914,524600.0
2011-06-28 13:10:00,21.34,21.35,21.32,21.32,224900.0,14.4846,14.4914,14.471,14.471,224900.0
2011-06-28 13:20:00,21.32,21.34,21.31,21.34,355900.0,14.471,14.4846,14.4642,14.4846,355900.0
2011-06-28 13:30:00,21.34,21.34,21.31,21.32,533600.0,14.4846,14.4846,14.4642,14.471,533600.0
2011-06-28 13:40:00,21.32,21.33,21.31,21.32,375900.0,14.471,14.4778,14.4642,14.471,375900.0
2011-06-28 13:50:00,21.32,21.33,21.3,21.32,666700.0,14.471,14.4778,14.4574,14.471,666700.0
2011-06-28 14:00:00,21.32,21.35,21.31,21.32,431000.0,14.471,14.4914,14.4642,14.471,431000.0
2011-06-28 14:10:00,21.32,21.34,21.31,21.32,416300.0,14.471,14.4846,14.4642,14.471,416300.0
2011-06-28 14:20:00,21.33,21.35,21.32,21.33,439000.0,14.4778,14.4914,14.471,14.4778,439000.0
2011-06-28 14:30:00,21.33,21.41,21.33,21.39,733400.0,14.4778,14.5321,14.4778,14.5185,733400.0
2011-06-28 14:40:00,21.4,21.43,21.39,21.42,931600.0,14.5253,14.5457,14.5185,14.5389,931600.0
2011-06-28 14:50:00,21.41,21.44,21.41,21.43,584600.0,14.5321,14.5525,14.5321,14.5457,584600.0
2011-06-28 15:00:00,21.43,21.45,21.4,21.44,750800.0,14.5457,14.5593,14.5253,14.5525,750800.0
2011-06-28 15:10:00,21.45,21.46,21.41,21.42,815500.0,14.5593,14.566,14.5321,14.5389,815500.0
2011-06-28 15:20:00,21.41,21.44,21.41,21.42,656700.0,14.5321,14.5525,14.5321,14.5389,656700.0
2011-06-28 15:30:00,21.42,21.43,21.41,21.42,540300.0,14.5389,14.5457,14.5321,14.5389,540300.0
2011-06-28 15:40:00,21.42,21.46,21.41,21.46,1233000.0,14.5389,14.566,14.5321,14.566,1233000.0
2011-06-28 15:50:00,21.46,21.5,21.45,21.5,2216100.0,14.566,14.5932,14.5593,14.5932,2216100.0
2011-06-29 09:30:00,21.52,21.57,21.36,21.44,1818500.0,14.6068,14.6407,14.4982,14.5525,1818500.0
2011-06-29 09:40:00,21.43,21.46,21.38,21.43,675800.0,14.5457,14.566,14.5117,14.5457,675800.0
2011-06-29 09:50:00,21.43,21.46,21.39,21.45,695400.0,14.5457,14.566,14.5185,14.5593,695400.0
2011-06-29 10:00:00,21.45,21.47,21.35,21.36,1053500.0,14.5593,14.5728,14.4914,14.4982,1053500.0
2011-06-29 10:10:00,21.36,21.44,21.35,21.41,791800.0,14.4982,14.5525,14.4914,14.5321,791800.0
2011-06-29 10:20:00,21.41,21.44,21.31,21.33,1136200.0,14.5321,14.5525,14.4642,14.4778,1136200.0
2011-06-29 10:30:00,21.33,21.37,21.33,21.37,930800.0,14.4778,14.505,14.4778,14.505,930800.0
2011-06-29 10:40:00,21.36,21.42,21.35,21.42,954000.0,14.4982,14.5389,14.4914,14.5389,954000.0
2011-06-29 10:50:00,21.41,21.5,21.4,21.48,1140800.0,14.5321,14.5932,14.5253,14.5796,1140800.0
2011-06-29 11:00:00,21.48,21.49,21.44,21.47,921300.0,14.5796,14.5864,14.5525,14.5728,921300.0
2011-06-29 11:10:00,21.47,21.47,21.44,21.45,537500.0,14.5728,14.5728,14.5525,14.5593,537500.0
2011-06-29 11:20:00,21.45,21.45,21.39,21.39,641500.0,14.5593,14.5593,14.5185,14.5185,641500.0
2011-06-29 11:30:00,21.39,21.41,21.38,21.39,379900.0,14.5185,14.5321,14.5117,14.5185,379900.0
2011-06-29 11:40:00,21.38,21.39,21.36,21.39,345100.0,14.5117,14.5185,14.4982,14.5185,345100.0
2011-06-29 11:50:00,21.39,21.42,21.38,21.41,314700.0,14.5185,14.5389,14.5117,14.5321,314700.0
2011-06-29 12:00:00,21.41,21.42,21.4,21.42,401800.0,14.5321,14.5389,14.5253,14.5389,401800.0
2011-06-29 12:10:00,21.42,21.44,21.41,21.43,454100.0,14.5389,14.5525,14.5321,14.5457,454100.0
2011-06-29 12:20:00,21.43,21.44,21.41,21.41,977400.0,14.5457,14.5525,14.5321,14.5321,977400.0
2011-06-29 12:30:00,21.42,21.44,21.41,21.43,314500.0,14.5389,14.5525,14.5321,14.5457,314500.0
2011-06-29 12:40:00,21.43,21.43,21.42,21.42,121600.0,14.5457,14.5457,14.5389,14.5389,121600.0
2011-06-29 12:50:00,21.43,21.45,21.42,21.44,418600.0,14.5457,14.5593,14.5389,14.5525,418600.0
2011-06-29 13:00:00,21.44,21.46,21.43,21.46,215700.0,14.5525,14.566,14.5457,14.566,215700.0
2011-06-29 13:10:00,21.46,21.49,21.45,21.46,548100.0,14.566,14.5864,14.5593,14.566,548100.0
2011-06-29 13:20:00,21.46,21.47,21.44,21.45,363200.0,14.566,14.5728,14.5525,14.5593,363200.0
2011-06-29 13:30:00,21.45,21.47,21.44,21.47,236000.0,14.5593,14.5728,14.5525,14.5728,236000.0
2011-06-29 13:40:00,21.47,21.5,21.47,21.5,680600.0,14.5728,14.5932,14.5728,14.5932,680600.0
2011-06-29 13:50:00,21.5,21.5,21.45,21.46,417700.0,14.5932,14.5932,14.5593,14.566,417700.0
2011-06-29 14:00:00,21.46,21.47,21.4,21.4,808900.0,14.566,14.5728,14.5253,14.5253,808900.0
2011-06-29 14:10:00,21.4,21.41,21.36,21.37,661000.0,14.5253,14.5321,14.4982,14.505,661000.0
2011-06-29 14:20:00,21.37,21.37,21.31,21.35,1242000.0,14.505,14.505,14.4642,14.4914,1242000.0
2011-06-29 14:30:00,21.35,21.36,21.33,21.36,441800.0,14.4914,14.4982,14.4778,14.4982,441800.0
2011-06-29 14:40:00,21.36,21.39,21.34,21.36,926000.0,14.4982,14.5185,14.4846,14.4982,926000.0
2011-06-29 14:50:00,21.36,21.42,21.35,21.41,696100.0,14.4982,14.5389,14.4914,14.5321,696100.0
2011-06-29 15:00:00,21.41,21.42,21.36,21.36,648000.0,14.5321,14.5389,14.4982,14.4982,648000.0
2011-06-29 15:10:00,21.37,21.42,21.36,21.38,937700.0,14.505,14.5389,14.4982,14.5117,937700.0
2011-06-29 15:20:00,21.38,21.45,21.37,21.42,644600.0,14.5117,14.5593,14.505,14.5389,644600.0
2011-06-29 15:30:00,21.41,21.42,21.4,21.4,546500.0,14.5321,14.5389,14.5253,14.5253,546500.0
2011-06-29 15:40:00,21.41,21.43,21.37,21.38,1244100.0,14.5321,14.5457,14.505,14.5117,1244100.0
2011-06-29 15:50:00,21.38,21.41,21.37,21.4,2342400.0,14.5117,14.5321,14.505,14.5253,2342400.0
2011-06-30 09:30:00,21.48,21.73,21.48,21.72,2614700.0,14.5796,14.7493,14.5796,14.7425,2614700.0
2011-06-30 09:40:00,21.73,21.9,21.72,21.9,3410400.0,14.7493,14.8647,14.7425,14.8647,3410400.0
2011-06-30 09:50:00,21.9,21.91,21.83,21.87,2213300.0,14.8647,14.8715,14.8172,14.8443,2213300.0
2011-06-30 10:00:00,21.87,21.95,21.86,21.93,1501800.0,14.8443,14.8986,14.8375,14.8851,1501800.0
2011-06-30 10:10:00,21.93,22.02,21.9,22.02,3029400.0,14.8851,14.9462,14.8647,14.9462,3029400.0
2011-06-30 10:20:00,22.02,22.12,22.01,22.04,2659100.0,14.9462,15.014,14.9394,14.9597,2659100.0
2011-06-30 10:30:00,22.03,22.04,21.94,21.96,1929700.0,14.9529,14.9597,14.8919,14.9054,1929700.0
2011-06-30 10:40:00,21.96,21.98,21.94,21.98,1442200.0,14.9054,14.919,14.8919,14.919,1442200.0
2011-06-30 10:50:00,21.97,22.0,21.94,22.0,1024600.0,14.9122,14.9326,14.8919,14.9326,1024600.0
2011-06-30 11:00:00,21.99,22.04,21.99,22.02,1474700.0,14.9258,14.9597,14.9258,14.9462,1474700.0
2011-06-30 11:10:00,22.03,22.05,22.01,22.03,607600.0,14.9529,14.9665,14.9394,14.9529,607600.0
2011-06-30 11:20:00,22.03,22.06,22.02,22.04,705800.0,14.9529,14.9733,14.9462,14.9597,705800.0
2011-06-30 11:30:00,22.04,22.1,22.01,22.1,1026100.0,14.9597,15.0005,14.9394,15.0005,1026100.0
2011-06-30 11:40:00,22.1,22.15,22.09,22.11,1244700.0,15.0005,15.0344,14.9937,15.0072,1244700.0
2011-06-30 11:50:00,22.11,22.13,22.09,22.1,1237700.0,15.0072,15.0208,14.9937,15.0005,1237700.0
2011-06-30 12:00:00,22.1,22.15,22.09,22.14,798200.0,15.0005,15.0344,14.9937,15.0276,798200.0
2011-06-30 12:10:00,22.15,22.16,22.1,22.13,674600.0,15.0344,15.0412,15.0005,15.0208,674600.0
2011-06-30 12:20:00,22.12,22.13,22.1,22.12,513500.0,15.014,15.0208,15.0005,15.014,513500.0
2011-06-30 12:30:00,22.12,22.12,22.09,22.1,402800.0,15.014,15.014,14.9937,15.0005,402800.0
2011-06-30 12:40:00,22.1,22.1,22.06,22.09,631100.0,15.0005,15.0005,14.9733,14.9937,631100.0
2011-06-30 12:50:00,22.09,22.13,22.08,22.13,628200.0,14.9937,15.0208,14.9869,15.0208,628200.0
2011-06-30 13:00:00,22.12,22.19,22.12,22.18,1676500.0,15.014,15.0615,15.014,15.0548,1676500.0
2011-06-30 13:10:00,22.18,22.18,22.13,22.16,801200.0,15.0548,15.0548,15.0208,15.0412,801200.0
2011-06-30 13:20:00,22.17,22.18,22.14,22.16,780000.0,15.048,15.0548,15.0276,15.0412,780000.0
2011-06-30 13:30:00,22.16,22.17,22.14,22.15,469600.0,15.0412,15.048,15.0276,15.0344,469600.0
2011-06-30 13:40:00,22.15,22.16,22.13,22.14,399100.0,15.0344,15.0412,15.0208,15.0276,399100.0
2011-06-30 13:50:00,22.14,22.15,22.13,22.14,459400.0,15.0276,15.0344,15.0208,15.0276,459400.0
2011-06-30 14:00:00,22.14,22.17,22.12,22.17,639200.0,15.0276,15.048,15.014,15.048,639200.0
2011-06-30 14:10:00,22.16,22.17,22.13,22.13,406800.0,15.0412,15.048,15.0208,15.0208,406800.0
2011-06-30 14:20:00,22.13,22.15,22.13,22.14,344400.0,15.0208,15.0344,15.0208,15.0276,344400.0
2011-06-30 14:30:00,22.13,22.2,22.13,22.2,820300.0,15.0208,15.0683,15.0208,15.0683,820300.0
2011-06-30 14:40:00,22.2,22.2,22.14,22.14,1407100.0,15.0683,15.0683,15.0276,15.0276,1407100.0
2011-06-30 14:50:00,22.14,22.21,22.13,22.2,981500.0,15.0276,15.0751,15.0208,15.0683,981500.0
2011-06-30 15:00:00,22.19,22.2,22.14,22.16,773500.0,15.0615,15.0683,15.0276,15.0412,773500.0
2011-06-30 15:10:00,22.16,22.16,22.09,22.11,982000.0,15.0412,15.0412,14.9937,15.0072,982000.0
2011-06-30 15:20:00,22.1,22.16,22.1,22.14,748600.0,15.0005,15.0412,15.0005,15.0276,748600.0
2011-06-30 15:30:00,22.14,22.22,22.13,22.22,1792100.0,15.0276,15.0819,15.0208,15.0819,1792100.0
2011-06-30 15:40:00,22.21,22.22,22.11,22.19,1297500.0,15.0751,15.0819,15.0072,15.0615,1297500.0
2011-06-30 15:50:00,22.18,22.19,22.13,22.15,3827900.0,15.0548,15.0615,15.0208,15.0344,3827900.0
2011-07-01 09:30:00,22.2,22.25,22.1,22.13,1682100.0,15.0683,15.1023,15.0005,15.0208,1682100.0
2011-07-01 09:40:00,22.13,22.23,22.12,22.18,747200.0,15.0208,15.0887,15.014,15.0548,747200.0
2011-07-01 09:50:00,22.19,22.29,22.17,22.29,1254800.0,15.0615,15.1294,15.048,15.1294,1254800.0
2011-07-01 10:00:00,22.29,22.48,22.29,22.45,3614800.0,15.1294,15.2584,15.1294,15.238,3614800.0
2011-07-01 10:10:00,22.46,22.48,22.39,22.39,1249500.0,15.2448,15.2584,15.1973,15.1973,1249500.0
2011-07-01 10:20:00,22.4,22.46,22.39,22.42,998000.0,15.2041,15.2448,15.1973,15.2177,998000.0
2011-07-01 10:30:00,22.42,22.5,22.41,22.49,793900.0,15.2177,15.272,15.2109,15.2652,793900.0
2011-07-01 10:40:00,22.5,22.52,22.42,22.42,1172500.0,15.272,15.2855,15.2177,15.2177,1172500.0
2011-07-01 10:50:00,22.42,22.5,22.42,22.48,1396900.0,15.2177,15.272,15.2177,15.2584,1396900.0
2011-07-01 11:00:00,22.48,22.48,22.42,22.44,706000.0,15.2584,15.2584,15.2177,15.2312,706000.0
2011-07-01 11:10:00,22.44,22.44,22.4,22.42,490000.0,15.2312,15.2312,15.2041,15.2177,490000.0
2011-07-01 11:20:00,22.41,22.48,22.41,22.48,662300.0,15.2109,15.2584,15.2109,15.2584,662300.0
2011-07-01 11:30:00,22.48,22.54,22.47,22.5,1007500.0,15.2584,15.2991,15.2516,15.272,1007500.0
2011-07-01 11:40:00,22.5,22.51,22.43,22.45,634700.0,15.272,15.2787,15.2244,15.238,634700.0
2011-07-01 11:50:00,22.44,22.47,22.44,22.44,577500.0,15.2312,15.2516,15.2312,15.2312,577500.0
2011-07-01 12:00:00,22.45,22.46,22.43,22.43,574100.0,15.238,15.2448,15.2244,15.2244,574100.0
2011-07-01 12:10:00,22.43,22.49,22.43,22.46,424200.0,15.2244,15.2652,15.2244,15.2448,424200.0
2011-07-01 12:20:00,22.47,22.5,22.46,22.47,420400.0,15.2516,15.272,15.2448,15.2516,420400.0
2011-07-01 12:30:00,22.47,22.48,22.41,22.43,586200.0,15.2516,15.2584,15.2109,15.2244,586200.0
2011-07-01 12:40:00,22.43,22.44,22.41,22.42,343700.0,15.2244,15.2312,15.2109,15.2177,343700.0
2011-07-01 12:50:00,22.42,22.43,22.4,22.43,308500.0,15.2177,15.2244,15.2041,15.2244,308500.0
2011-07-01 13:00:00,22.42,22.48,22.41,22.48,664800.0,15.2177,15.2584,15.2109,15.2584,664800.0
2011-07-01 13:10:00,22.48,22.5,22.45,22.5,508000.0,15.2584,15.272,15.238,15.272,508000.0
2011-07-01 13:20:00,22.5,22.5,22.47,22.48,452800.0,15.272,15.272,15.2516,15.2584,452800.0
2011-07-01 13:30:00,22.49,22.52,22.46,22.52,746000.0,15.2652,15.2855,15.2448,15.2855,746000.0
2011-07-01 13:40:00,22.51,22.51,22.47,22.5,500000.0,15.2787,15.2787,15.2516,15.272,500000.0
2011-07-01 13:50:00,22.5,22.52,22.48,22.49,529200.0,15.272,15.2855,15.2584,15.2652,529200.0
2011-07-01 14:00:00,22.48,22.5,22.47,22.49,495200.0,15.2584,15.272,15.2516,15.2652,495200.0
2011-07-01 14:10:00,22.49,22.51,22.48,22.5,524000.0,15.2652,15.2787,15.2584,15.272,524000.0
2011-07-01 14:20:00,22.5,22.51,22.47,22.51,350700.0,15.272,15.2787,15.2516,15.2787,350700.0
2011-07-01 14:30:00,22.51,22.53,22.5,22.52,419000.0,15.2787,15.2923,15.272,15.2855,419000.0
2011-07-01 14:40:00,22.52,22.54,22.51,22.54,363800.0,15.2855,15.2991,15.2787,15.2991,363800.0
2011-07-01 14:50:00,22.54,22.57,22.52,22.56,773100.0,15.2991,15.3195,15.2855,15.3127,773100.0
2011-07-01 15:00:00,22.56,22.57,22.54,22.54,622100.0,15.3127,15.3195,15.2991,15.2991,622100.0
2011-07-01 15:10:00,22.54,22.56,22.53,22.54,537400.0,15.2991,15.3127,15.2923,15.2991,537400.0
2011-07-01 15:20:00,22.55,22.55,22.51,22.55,704100.0,15.3059,15.3059,15.2787,15.3059,704100.0
2011-07-01 15:30:00,22.55,22.56,22.5,22.55,944700.0,15.3059,15.3127,15.272,15.3059,944700.0
2011-07-01 15:40:00,22.55,22.58,22.54,22.56,1238700.0,15.3059,15.3263,15.2991,15.3127,1238700.0
2011-07-01 15:50:00,22.57,22.58,22.51,22.54,2884700.0,15.3195,15.3263,15.2787,15.2991,2884700.0
2011-07-05 09:30:00,22.69,22.69,22.55,22.56,2056900.0,15.4009,15.4009,15.3059,15.3127,2056900.0
2011-07-05 09:40:00,22.56,22.57,22.5,22.54,831000.0,15.3127,15.3195,15.272,15.2991,831000.0
2011-07-05 09:50:00,22.54,22.54,22.51,22.51,812400.0,15.2991,15.2991,15.2787,15.2787,812400.0
2011-07-05 10:00:00,22.52,22.54,22.47,22.54,1189200.0,15.2855,15.2991,15.2516,15.2991,1189200.0
2011-07-05 10:10:00,22.54,22.59,22.45,22.45,1341800.0,15.2991,15.333,15.238,15.238,1341800.0
2011-07-05 10:20:00,22.45,22.47,22.41,22.45,909100.0,15.238,15.2516,15.2109,15.238,909100.0
2011-07-05 10:30:00,22.45,22.55,22.45,22.51,1363700.0,15.238,15.3059,15.238,15.2787,1363700.0
2011-07-05 10:40:00,22.52,22.52,22.49,22.49,930900.0,15.2855,15.2855,15.2652,15.2652,930900.0
2011-07-05 10:50:00,22.49,22.51,22.45,22.46,658500.0,15.2652,15.2787,15.238,15.2448,658500.0
2011-07-05 11:00:00,22.46,22.48,22.44,22.45,645800.0,15.2448,15.2584,15.2312,15.238,645800.0
2011-07-05 11:10:00,22.46,22.48,22.44,22.46,1319700.0,15.2448,15.2584,15.2312,15.2448,1319700.0
2011-07-05 11:20:00,22.47,22.48,22.45,22.46,588300.0,15.2516,15.2584,15.238,15.2448,588300.0
2011-07-05 11:30:00,22.46,22.49,22.45,22.45,836200.0,15.2448,15.2652,15.238,15.238,836200.0
2011-07-05 11:40:00,22.46,22.48,22.43,22.47,702200.0,15.2448,15.2584,15.2244,15.2516,702200.0
2011-07-05 11:50:00,22.47,22.47,22.45,22.46,350500.0,15.2516,15.2516,15.238,15.2448,350500.0
2011-07-05 12:00:00,22.46,22.47,22.45,22.46,279400.0,15.2448,15.2516,15.238,15.2448,279400.0
2011-07-05 12:10:00,22.46,22.47,22.45,22.45,399700.0,15.2448,15.2516,15.238,15.238,399700.0
2011-07-05 12:20:00,22.45,22.46,22.45,22.45,253700.0,15.238,15.2448,15.238,15.238,253700.0
2011-07-05 12:30:00,22.45,22.46,22.43,22.44,301500.0,15.238,15.2448,15.2244,15.2312,301500.0
2011-07-05 12:40:00,22.44,22.45,22.43,22.44,333300.0,15.2312,15.238,15.2244,15.2312,333300.0
2011-07-05 12:50:00,22.43,22.44,22.42,22.43,349500.0,15.2244,15.2312,15.2177,15.2244,349500.0
2011-07-05 13:00:00,22.43,22.45,22.42,22.44,921300.0,15.2244,15.238,15.2177,15.2312,921300.0
2011-07-05 13:10:00,22.44,22.44,22.43,22.44,161000.0,15.2312,15.2312,15.2244,15.2312,161000.0
2011-07-05 13:20:00,22.44,22.45,22.43,22.44,351400.0,15.2312,15.238,15.2244,15.2312,351400.0
2011-07-05 13:30:00,22.44,22.44,22.42,22.43,439400.0,15.2312,15.2312,15.2177,15.2244,439400.0
2011-07-05 13:40:00,22.43,22.45,22.42,22.44,551300.0,15.2244,15.238,15.2177,15.2312,551300.0
2011-07-05 13:50:00,22.44,22.46,22.43,22.45,563900.0,15.2312,15.2448,15.2244,15.238,563900.0
2011-07-05 14:00:00,22.45,22.48,22.42,22.45,1098600.0,15.238,15.2584,15.2177,15.238,1098600.0
2011-07-05 14:10:00,22.44,22.48,22.44,22.44,545300.0,15.2312,15.2584,15.2312,15.2312,545300.0
2011-07-05 14:20:00,22.44,22.45,22.36,22.37,914800.0,15.2312,15.238,15.1769,15.1837,914800.0
2011-07-05 14:30:00,22.38,22.41,22.37,22.4,827200.0,15.1905,15.2109,15.1837,15.2041,827200.0
2011-07-05 14:40:00,22.4,22.41,22.38,22.39,451500.0,15.2041,15.2109,15.1905,15.1973,451500.0
2011-07-05 14:50:00,22.39,22.42,22.38,22.41,656600.0,15.1973,15.2177,15.1905,15.2109,656600.0
2011-07-05 15:00:00,22.41,22.42,22.38,22.42,738400.0,15.2109,15.2177,15.1905,15.2177,738400.0
2011-07-05 15:10:00,22.43,22.45,22.41,22.43,625200.0,15.2244,15.238,15.2109,15.2244,625200.0
2011-07-05 15:20:00,22.44,22.48,22.43,22.45,672900.0,15.2312,15.2584,15.2244,15.238,672900.0
2011-07-05 15:30:00,22.46,22.47,22.45,22.46,446400.0,15.2448,15.2516,15.238,15.2448,446400.0
2011-07-05 15:40:00,22.46,22.47,22.4,22.42,1240200.0,15.2448,15.2516,15.2041,15.2177,1240200.0
2011-07-05 15:50:00,22.41,22.47,22.41,22.46,2007800.0,15.2109,15.2516,15.2109,15.2448,2007800.0
2011-07-06 09:30:00,22.44,22.6,22.44,22.56,2377000.0,15.2312,15.3398,15.2312,15.3127,2377000.0
2011-07-06 09:40:00,22.56,22.7,22.54,22.68,2053900.0,15.3127,15.4077,15.2991,15.3941,2053900.0
2011-07-06 09:50:00,22.69,22.71,22.6,22.65,1858500.0,15.4009,15.4145,15.3398,15.3738,1858500.0
2011-07-06 10:00:00,22.65,22.66,22.55,22.57,1667600.0,15.3738,15.3806,15.3059,15.3195,1667600.0
2011-07-06 10:10:00,22.58,22.58,22.48,22.49,1584400.0,15.3263,15.3263,15.2584,15.2652,1584400.0
2011-07-06 10:20:00,22.49,22.55,22.47,22.5,1342500.0,15.2652,15.3059,15.2516,15.272,1342500.0
2011-07-06 10:30:00,22.5,22.52,22.45,22.5,1233600.0,15.272,15.2855,15.238,15.272,1233600.0
2011-07-06 10:40:00,22.5,22.54,22.48,22.53,794600.0,15.272,15.2991,15.2584,15.2923,794600.0
2011-07-06 10:50:00,22.52,22.6,22.52,22.6,844100.0,15.2855,15.3398,15.2855,15.3398,844100.0
2011-07-06 11:00:00,22.6,22.61,22.54,22.55,779500.0,15.3398,15.3466,15.2991,15.3059,779500.0
2011-07-06 11:10:00,22.55,22.6,22.55,22.59,349700.0,15.3059,15.3398,15.3059,15.333,349700.0
2011-07-06 11:20:00,22.6,22.62,22.58,22.59,515000.0,15.3398,15.3534,15.3263,15.333,515000.0
2011-07-06 11:30:00,22.6,22.68,22.59,22.67,1192900.0,15.3398,15.3941,15.333,15.3873,1192900.0
2011-07-06 11:40:00,22.67,22.73,22.67,22.7,1033800.0,15.3873,15.4281,15.3873,15.4077,1033800.0
2011-07-06 11:50:00,22.7,22.74,22.68,22.72,945200.0,15.4077,15.4349,15.3941,15.4213,945200.0
2011-07-06 12:00:00,22.72,22.72,22.7,22.71,505800.0,15.4213,15.4213,15.4077,15.4145,505800.0
2011-07-06 12:10:00,22.71,22.72,22.69,22.71,645500.0,15.4145,15.4213,15.4009,15.4145,645500.0
2011-07-06 12:20:00,22.71,22.73,22.7,22.73,696900.0,15.4145,15.4281,15.4077,15.4281,696900.0
2011-07-06 12:30:00,22.73,22.76,22.71,22.76,1095200.0,15.4281,15.4484,15.4145,15.4484,1095200.0
2011-07-06 12:40:00,22.75,22.76,22.74,22.74,531600.0,15.4416,15.4484,15.4349,15.4349,531600.0
2011-07-06 12:50:00,22.74,22.82,22.74,22.81,809100.0,15.4349,15.4892,15.4349,15.4824,809100.0
2011-07-06 13:00:00,22.82,22.82,22.75,22.76,750400.0,15.4892,15.4892,15.4416,15.4484,750400.0
2011-07-06 13:10:00,22.76,22.8,22.75,22.8,807900.0,15.4484,15.4756,15.4416,15.4756,807900.0
2011-07-06 13:20:00,22.79,22.8,22.73,22.74,751800.0,15.4688,15.4756,15.4281,15.4349,751800.0
2011-07-06 13:30:00,22.73,22.75,22.71,22.71,565800.0,15.4281,15.4416,15.4145,15.4145,565800.0
2011-07-06 13:40:00,22.71,22.73,22.71,22.71,284200.0,15.4145,15.4281,15.4145,15.4145,284200.0
2011-07-06 13:50:00,22.72,22.75,22.71,22.75,502300.0,15.4213,15.4416,15.4145,15.4416,502300.0
2011-07-06 14:00:00,22.74,22.75,22.66,22.66,500700.0,15.4349,15.4416,15.3806,15.3806,500700.0
2011-07-06 14:10:00,22.66,22.67,22.63,22.67,1180100.0,15.3806,15.3873,15.3602,15.3873,1180100.0
2011-07-06 14:20:00,22.66,22.68,22.62,22.67,609300.0,15.3806,15.3941,15.3534,15.3873,609300.0
2011-07-06 14:30:00,22.66,22.7,22.65,22.7,611000.0,15.3806,15.4077,15.3738,15.4077,611000.0
2011-07-06 14:40:00,22.69,22.73,22.67,22.73,633000.0,15.4009,15.4281,15.3873,15.4281,633000.0
2011-07-06 14:50:00,22.72,22.75,22.69,22.69,999800.0,15.4213,15.4416,15.4009,15.4009,999800.0
2011-07-06 15:00:00,22.69,22.72,22.66,22.72,894300.0,15.4009,15.4213,15.3806,15.4213,894300.0
2011-07-06 15:10:00,22.71,22.74,22.68,22.73,993800.0,15.4145,15.4349,15.3941,15.4281,993800.0
2011-07-06 15:20:00,22.73,22.76,22.72,22.76,1173000.0,15.4281,15.4484,15.4213,15.4484,1173000.0
2011-07-06 15:30:00,22.75,22.77,22.72,22.75,1513800.0,15.4416,15.4552,15.4213,15.4416,1513800.0
2011-07-06 15:40:00,22.74,22.79,22.74,22.75,1927900.0,15.4349,15.4688,15.4349,15.4416,1927900.0
2011-07-06 15:50:00,22.75,22.76,22.71,22.75,3049000.0,15.4416,15.4484,15.4145,15.4416,3049000.0
2011-07-07 09:30:00,22.91,22.97,22.88,22.94,2487400.0,15.5502,15.591,15.5299,15.5706,2487400.0
2011-07-07 09:40:00,22.94,22.97,22.86,22.93,1838700.0,15.5706,15.591,15.5163,15.5638,1838700.0
2011-07-07 09:50:00,22.93,22.97,22.9,22.94,1205600.0,15.5638,15.591,15.5435,15.5706,1205600.0
2011-07-07 10:00:00,22.95,22.98,22.91,22.94,1379300.0,15.5774,15.5978,15.5502,15.5706,1379300.0
2011-07-07 10:10:00,22.94,23.0,22.94,22.98,1641500.0,15.5706,15.6113,15.5706,15.5978,1641500.0
2011-07-07 10:20:00,22.98,23.08,22.98,23.06,2138100.0,15.5978,15.6656,15.5978,15.6521,2138100.0
2011-07-07 10:30:00,23.05,23.15,23.03,23.13,2150200.0,15.6453,15.7131,15.6317,15.6996,2150200.0
2011-07-07 10:40:00,23.13,23.22,23.12,23.18,2253700.0,15.6996,15.7607,15.6928,15.7335,2253700.0
2011-07-07 10:50:00,23.18,23.25,23.18,23.21,1409700.0,15.7335,15.781,15.7335,15.7539,1409700.0
2011-07-07 11:00:00,23.21,23.23,23.17,23.18,832500.0,15.7539,15.7674,15.7267,15.7335,832500.0
2011-07-07 11:10:00,23.18,23.19,23.17,23.18,519800.0,15.7335,15.7403,15.7267,15.7335,519800.0
2011-07-07 11:20:00,23.18,23.19,23.16,23.18,577700.0,15.7335,15.7403,15.7199,15.7335,577700.0
2011-07-07 11:30:00,23.19,23.19,23.14,23.16,937100.0,15.7403,15.7403,15.7064,15.7199,937100.0
2011-07-07 11:40:00,23.16,23.18,23.13,23.18,672000.0,15.7199,15.7335,15.6996,15.7335,672000.0
2011-07-07 11:50:00,23.18,23.27,23.17,23.26,1309400.0,15.7335,15.7946,15.7267,15.7878,1309400.0
2011-07-07 12:00:00,23.26,23.29,23.25,23.29,1032000.0,15.7878,15.8082,15.781,15.8082,1032000.0
2011-07-07 12:10:00,23.28,23.3,23.25,23.26,927900.0,15.8014,15.815,15.781,15.7878,927900.0
2011-07-07 12:20:00,23.25,23.28,23.24,23.25,749300.0,15.781,15.8014,15.7742,15.781,749300.0
2011-07-07 12:30:00,23.25,23.28,23.25,23.27,875800.0,15.781,15.8014,15.781,15.7946,875800.0
2011-07-07 12:40:00,23.27,23.28,23.25,23.25,526200.0,15.7946,15.8014,15.781,15.781,526200.0
2011-07-07 12:50:00,23.26,23.28,23.25,23.27,447000.0,15.7878,15.8014,15.781,15.7946,447000.0
2011-07-07 13:00:00,23.26,23.3,23.25,23.29,552800.0,15.7878,15.815,15.781,15.8082,552800.0
2011-07-07 13:10:00,23.29,23.3,23.28,23.3,630200.0,15.8082,15.815,15.8014,15.815,630200.0
2011-07-07 13:20:00,23.3,23.32,23.29,23.3,805600.0,15.815,15.8285,15.8082,15.815,805600.0
2011-07-07 13:30:00,23.3,23.33,23.28,23.33,846400.0,15.815,15.8353,15.8014,15.8353,846400.0
2011-07-07 13:40:00,23.33,23.33,23.28,23.28,909700.0,15.8353,15.8353,15.8014,15.8014,909700.0
2011-07-07 13:50:00,23.29,23.32,23.28,23.28,834500.0,15.8082,15.8285,15.8014,15.8014,834500.0
2011-07-07 14:00:00,23.28,23.3,23.28,23.3,526800.0,15.8014,15.815,15.8014,15.815,526800.0
2011-07-07 14:10:00,23.29,23.32,23.29,23.31,815900.0,15.8082,15.8285,15.8082,15.8217,815900.0
2011-07-07 14:20:00,23.32,23.35,23.31,23.33,834700.0,15.8285,15.8489,15.8217,15.8353,834700.0
2011-07-07 14:30:00,23.33,23.36,23.32,23.36,814300.0,15.8353,15.8557,15.8285,15.8557,814300.0
2011-07-07 14:40:00,23.36,23.39,23.31,23.31,1730000.0,15.8557,15.876,15.8217,15.8217,1730000.0
2011-07-07 14:50:00,23.31,23.34,23.26,23.31,1916500.0,15.8217,15.8421,15.7878,15.8217,1916500.0
2011-07-07 15:00:00,23.32,23.32,23.28,23.3,1153800.0,15.8285,15.8285,15.8014,15.815,1153800.0
2011-07-07 15:10:00,23.31,23.36,23.3,23.35,1470700.0,15.8217,15.8557,15.815,15.8489,1470700.0
2011-07-07 15:20:00,23.35,23.35,23.31,23.33,885700.0,15.8489,15.8489,15.8217,15.8353,885700.0
2011-07-07 15:30:00,23.34,23.34,23.26,23.31,1948300.0,15.8421,15.8421,15.7878,15.8217,1948300.0
2011-07-07 15:40:00,23.32,23.34,23.27,23.29,1923200.0,15.8285,15.8421,15.7946,15.8082,1923200.0
2011-07-07 15:50:00,23.29,23.3,23.21,23.23,5064400.0,15.8082,15.815,15.7539,15.7674,5064400.0
2011-07-08 09:30:00,22.96,23.2,22.96,23.11,3072300.0,15.5842,15.7471,15.5842,15.686,3072300.0
2011-07-08 09:40:00,23.11,23.19,23.08,23.1,1740300.0,15.686,15.7403,15.6656,15.6792,1740300.0
2011-07-08 09:50:00,23.1,23.15,23.1,23.11,781400.0,15.6792,15.7131,15.6792,15.686,781400.0
2011-07-08 10:00:00,23.11,23.14,23.05,23.05,1710500.0,15.686,15.7064,15.6453,15.6453,1710500.0
2011-07-08 10:10:00,23.05,23.05,22.9,22.96,1788800.0,15.6453,15.6453,15.5435,15.5842,1788800.0
2011-07-08 10:20:00,22.97,23.05,22.95,22.99,1039100.0,15.591,15.6453,15.5774,15.6045,1039100.0
2011-07-08 10:30:00,23.0,23.0,22.93,22.96,686500.0,15.6113,15.6113,15.5638,15.5842,686500.0
2011-07-08 10:40:00,22.96,22.98,22.95,22.96,753300.0,15.5842,15.5978,15.5774,15.5842,753300.0
2011-07-08 10:50:00,22.96,22.96,22.91,22.92,640200.0,15.5842,15.5842,15.5502,15.557,640200.0
2011-07-08 11:00:00,22.92,22.92,22.85,22.86,1074800.0,15.557,15.557,15.5095,15.5163,1074800.0
2011-07-08 11:10:00,22.85,22.87,22.81,22.86,714800.0,15.5095,15.5231,15.4824,15.5163,714800.0
2011-07-08 11:20:00,22.87,22.89,22.86,22.86,385900.0,15.5231,15.5367,15.5163,15.5163,385900.0
2011-07-08 11:30:00,22.86,22.95,22.82,22.94,955400.0,15.5163,15.5774,15.4892,15.5706,955400.0
2011-07-08 11:40:00,22.95,22.98,22.94,22.95,887300.0,15.5774,15.5978,15.5706,15.5774,887300.0
2011-07-08 11:50:00,22.95,22.97,22.94,22.95,434000.0,15.5774,15.591,15.5706,15.5774,434000.0
2011-07-08 12:00:00,22.96,22.97,22.93,22.94,666000.0,15.5842,15.591,15.5638,15.5706,666000.0
2011-07-08 12:10:00,22.94,22.94,22.9,22.91,241900.0,15.5706,15.5706,15.5435,15.5502,241900.0
2011-07-08 12:20:00,22.91,22.93,22.9,22.93,378100.0,15.5502,15.5638,15.5435,15.5638,378100.0
2011-07-08 12:30:00,22.92,22.93,22.91,22.92,254200.0,15.557,15.5638,15.5502,15.557,254200.0
2011-07-08 12:40:00,22.93,22.99,22.92,22.97,518900.0,15.5638,15.6045,15.557,15.591,518900.0
2011-07-08 12:50:00,22.98,22.99,22.97,22.97,288100.0,15.5978,15.6045,15.591,15.591,288100.0
2011-07-08 13:00:00,22.97,22.97,22.95,22.96,427200.0,15.591,15.591,15.5774,15.5842,427200.0
2011-07-08 13:10:00,22.96,22.96,22.92,22.92,853300.0,15.5842,15.5842,15.557,15.557,853300.0
2011-07-08 13:20:00,22.93,22.94,22.9,22.93,719500.0,15.5638,15.5706,15.5435,15.5638,719500.0
2011-07-08 13:30:00,22.93,22.97,22.93,22.97,713800.0,15.5638,15.591,15.5638,15.591,713800.0
2011-07-08 13:40:00,22.97,22.98,22.91,22.91,612100.0,15.591,15.5978,15.5502,15.5502,612100.0
2011-07-08 13:50:00,22.91,22.94,22.91,22.92,390200.0,15.5502,15.5706,15.5502,15.557,390200.0
2011-07-08 14:00:00,22.92,22.97,22.92,22.96,885900.0,15.557,15.591,15.557,15.5842,885900.0
2011-07-08 14:10:00,22.96,22.97,22.91,22.91,274900.0,15.5842,15.591,15.5502,15.5502,274900.0
2011-07-08 14:20:00,22.91,22.93,22.9,22.93,399200.0,15.5502,15.5638,15.5435,15.5638,399200.0
2011-07-08 14:30:00,22.93,22.96,22.92,22.94,517800.0,15.5638,15.5842,15.557,15.5706,517800.0
2011-07-08 14:40:00,22.95,22.96,22.93,22.95,394900.0,15.5774,15.5842,15.5638,15.5774,394900.0
2011-07-08 14:50:00,22.95,22.97,22.95,22.96,240700.0,15.5774,15.591,15.5774,15.5842,240700.0
2011-07-08 15:00:00,22.96,23.01,22.96,22.99,729100.0,15.5842,15.6181,15.5842,15.6045,729100.0
2011-07-08 15:10:00,22.99,23.0,22.98,22.98,445200.0,15.6045,15.6113,15.5978,15.5978,445200.0
2011-07-08 15:20:00,22.98,23.01,22.96,22.99,739500.0,15.5978,15.6181,15.5842,15.6045,739500.0
2011-07-08 15:30:00,22.99,23.05,22.98,23.05,1402800.0,15.6045,15.6453,15.5978,15.6453,1402800.0
2011-07-08 15:40:00,23.04,23.07,23.02,23.06,1795800.0,15.6385,15.6588,15.6249,15.6521,1795800.0
2011-07-08 15:50:00,23.06,23.09,23.03,23.08,1890300.0,15.6521,15.6724,15.6317,15.6656,1890300.0
2011-07-11 09:30:00,22.84,22.98,22.79,22.92,2240200.0,15.5027,15.5978,15.4688,15.557,2240200.0
2011-07-11 09:40:00,22.92,22.93,22.81,22.9,1146700.0,15.557,15.5638,15.4824,15.5435,1146700.0
2011-07-11 09:50:00,22.89,22.98,22.89,22.89,1400800.0,15.5367,15.5978,15.5367,15.5367,1400800.0
2011-07-11 10:00:00,22.89,22.94,22.84,22.84,1486700.0,15.5367,15.5706,15.5027,15.5027,1486700.0
2011-07-11 10:10:00,22.84,22.89,22.81,22.81,948000.0,15.5027,15.5367,15.4824,15.4824,948000.0
2011-07-11 10:20:00,22.82,22.88,22.81,22.87,794100.0,15.4892,15.5299,15.4824,15.5231,794100.0
2011-07-11 10:30:00,22.87,22.88,22.82,22.83,695700.0,15.5231,15.5299,15.4892,15.4959,695700.0
2011-07-11 10:40:00,22.83,22.86,22.79,22.85,846700.0,15.4959,15.5163,15.4688,15.5095,846700.0
2011-07-11 10:50:00,22.86,22.9,22.82,22.84,1189600.0,15.5163,15.5435,15.4892,15.5027,1189600.0
2011-07-11 11:00:00,22.83,22.84,22.76,22.76,810200.0,15.4959,15.5027,15.4484,15.4484,810200.0
2011-07-11 11:10:00,22.76,22.77,22.73,22.74,740100.0,15.4484,15.4552,15.4281,15.4349,740100.0
2011-07-11 11:20:00,22.74,22.82,22.74,22.81,521500.0,15.4349,15.4892,15.4349,15.4824,521500.0
2011-07-11 11:30:00,22.82,22.89,22.81,22.81,908300.0,15.4892,15.5367,15.4824,15.4824,908300.0
2011-07-11 11:40:00,22.82,22.85,22.8,22.84,368400.0,15.4892,15.5095,15.4756,15.5027,368400.0
2011-07-11 11:50:00,22.84,22.86,22.84,22.84,499500.0,15.5027,15.5163,15.5027,15.5027,499500.0
2011-07-11 12:00:00,22.84,22.85,22.82,22.82,234800.0,15.5027,15.5095,15.4892,15.4892,234800.0
2011-07-11 12:10:00,22.82,22.89,22.81,22.89,351900.0,15.4892,15.5367,15.4824,15.5367,351900.0
2011-07-11 12:20:00,22.89,22.9,22.87,22.87,618400.0,15.5367,15.5435,15.5231,15.5231,618400.0
2011-07-11 12:30:00,22.87,22.88,22.83,22.86,414900.0,15.5231,15.5299,15.4959,15.5163,414900.0
2011-07-11 12:40:00,22.86,22.87,22.82,22.82,342300.0,15.5163,15.5231,15.4892,15.4892,342300.0
2011-07-11 12:50:00,22.82,22.83,22.82,22.83,254100.0,15.4892,15.4959,15.4892,15.4959,254100.0
2011-07-11 13:00:00,22.83,22.83,22.8,22.81,220300.0,15.4959,15.4959,15.4756,15.4824,220300.0
2011-07-11 13:10:00,22.8,22.82,22.77,22.8,514200.0,15.4756,15.4892,15.4552,15.4756,514200.0
2011-07-11 13:20:00,22.8,22.84,22.79,22.83,388400.0,15.4756,15.5027,15.4688,15.4959,388400.0
2011-07-11 13:30:00,22.83,22.87,22.82,22.85,743500.0,15.4959,15.5231,15.4892,15.5095,743500.0
2011-07-11 13:40:00,22.85,22.89,22.84,22.89,680000.0,15.5095,15.5367,15.5027,15.5367,680000.0
2011-07-11 13:50:00,22.89,22.92,22.86,22.91,617000.0,15.5367,15.557,15.5163,15.5502,617000.0
2011-07-11 14:00:00,22.91,22.93,22.88,22.89,628300.0,15.5502,15.5638,15.5299,15.5367,628300.0
2011-07-11 14:10:00,22.89,22.9,22.84,22.85,546600.0,15.5367,15.5435,15.5027,15.5095,546600.0
2011-07-11 14:20:00,22.84,22.88,22.84,22.87,783200.0,15.5027,15.5299,15.5027,15.5231,783200.0
2011-07-11 14:30:00,22.86,22.88,22.82,22.87,450900.0,15.5163,15.5299,15.4892,15.5231,450900.0
2011-07-11 14:40:00,22.88,22.88,22.84,22.84,538000.0,15.5299,15.5299,15.5027,15.5027,538000.0
2011-07-11 14:50:00,22.84,22.86,22.82,22.84,557900.0,15.5027,15.5163,15.4892,15.5027,557900.0
2011-07-11 15:00:00,22.85,22.86,22.8,22.8,552700.0,15.5095,15.5163,15.4756,15.4756,552700.0
2011-07-11 15:10:00,22.81,22.82,22.78,22.78,743800.0,15.4824,15.4892,15.462,15.462,743800.0
2011-07-11 15:20:00,22.78,22.83,22.76,22.83,1184300.0,15.462,15.4959,15.4484,15.4959,1184300.0
2011-07-11 15:30:00,22.83,22.86,22.79,22.81,1169500.0,15.4959,15.5163,15.4688,15.4824,1169500.0
2011-07-11 15:40:00,22.82,22.89,22.79,22.81,1857000.0,15.4892,15.5367,15.4688,15.4824,1857000.0
2011-07-11 15:50:00,22.8,22.87,22.76,22.86,2777700.0,15.4756,15.5231,15.4484,15.5163,2777700.0
2011-07-12 09:30:00,22.65,22.7,22.24,22.29,4827500.0,15.3738,15.4077,15.0955,15.1294,4827500.0
2011-07-12 09:40:00,22.31,22.41,22.26,22.31,2843300.0,15.143,15.2109,15.1091,15.143,2843300.0
2011-07-12 09:50:00,22.3,22.51,22.29,22.51,2683900.0,15.1362,15.2787,15.1294,15.2787,2683900.0
2011-07-12 10:00:00,22.51,22.59,22.47,22.59,1785300.0,15.2787,15.333,15.2516,15.333,1785300.0
2011-07-12 10:10:00,22.59,22.61,22.52,22.61,1562200.0,15.333,15.3466,15.2855,15.3466,1562200.0
2011-07-12 10:20:00,22.61,22.65,22.54,22.58,1061700.0,15.3466,15.3738,15.2991,15.3263,1061700.0
2011-07-12 10:30:00,22.58,22.68,22.55,22.66,888000.0,15.3263,15.3941,15.3059,15.3806,888000.0
2011-07-12 10:40:00,22.66,22.72,22.66,22.69,974800.0,15.3806,15.4213,15.3806,15.4009,974800.0
2011-07-12 10:50:00,22.7,22.7,22.61,22.65,888900.0,15.4077,15.4077,15.3466,15.3738,888900.0
2011-07-12 11:00:00,22.65,22.71,22.64,22.66,817400.0,15.3738,15.4145,15.367,15.3806,817400.0
2011-07-12 11:10:00,22.67,22.68,22.6,22.62,716000.0,15.3873,15.3941,15.3398,15.3534,716000.0
2011-07-12 11:20:00,22.62,22.68,22.61,22.63,790500.0,15.3534,15.3941,15.3466,15.3602,790500.0
2011-07-12 11:30:00,22.64,22.66,22.6,22.6,504400.0,15.367,15.3806,15.3398,15.3398,504400.0
2011-07-12 11:40:00,22.6,22.64,22.6,22.63,1044200.0,15.3398,15.367,15.3398,15.3602,1044200.0
2011-07-12 11:50:00,22.62,22.63,22.54,22.54,953000.0,15.3534,15.3602,15.2991,15.2991,953000.0
2011-07-12 12:00:00,22.54,22.57,22.53,22.56,1020000.0,15.2991,15.3195,15.2923,15.3127,1020000.0
2011-07-12 12:10:00,22.56,22.57,22.51,22.53,429400.0,15.3127,15.3195,15.2787,15.2923,429400.0
2011-07-12 12:20:00,22.53,22.53,22.5,22.51,258500.0,15.2923,15.2923,15.272,15.2787,258500.0
2011-07-12 12:30:00,22.5,22.51,22.49,22.5,653000.0,15.272,15.2787,15.2652,15.272,653000.0
2011-07-12 12:40:00,22.5,22.52,22.49,22.5,1023200.0,15.272,15.2855,15.2652,15.272,1023200.0
2011-07-12 12:50:00,22.5,22.52,22.5,22.51,588000.0,15.272,15.2855,15.272,15.2787,588000.0
2011-07-12 13:00:00,22.51,22.54,22.47,22.53,800100.0,15.2787,15.2991,15.2516,15.2923,800100.0
2011-07-12 13:10:00,22.53,22.56,22.5,22.52,1046000.0,15.2923,15.3127,15.272,15.2855,1046000.0
2011-07-12 13:20:00,22.52,22.54,22.5,22.5,386100.0,15.2855,15.2991,15.272,15.272,386100.0
2011-07-12 13:30:00,22.5,22.54,22.49,22.53,605500.0,15.272,15.2991,15.2652,15.2923,605500.0
2011-07-12 13:40:00,22.53,22.54,22.52,22.54,384000.0,15.2923,15.2991,15.2855,15.2991,384000.0
2011-07-12 13:50:00,22.54,22.54,22.52,22.52,317900.0,15.2991,15.2991,15.2855,15.2855,317900.0
2011-07-12 14:00:00,22.53,22.57,22.52,22.56,975100.0,15.2923,15.3195,15.2855,15.3127,975100.0
2011-07-12 14:10:00,22.57,22.62,22.56,22.61,2323200.0,15.3195,15.3534,15.3127,15.3466,2323200.0
2011-07-12 14:20:00,22.61,22.63,22.57,22.59,1000000.0,15.3466,15.3602,15.3195,15.333,1000000.0
2011-07-12 14:30:00,22.6,22.6,22.54,22.54,619700.0,15.3398,15.3398,15.2991,15.2991,619700.0
2011-07-12 14:40:00,22.55,22.56,22.52,22.54,666300.0,15.3059,15.3127,15.2855,15.2991,666300.0
2011-07-12 14:50:00,22.54,22.54,22.48,22.52,815000.0,15.2991,15.2991,15.2584,15.2855,815000.0
2011-07-12 15:00:00,22.52,22.57,22.51,22.53,722400.0,15.2855,15.3195,15.2787,15.2923,722400.0
2011-07-12 15:10:00,22.53,22.54,22.48,22.5,1164900.0,15.2923,15.2991,15.2584,15.272,1164900.0
2011-07-12 15:20:00,22.49,22.51,22.43,22.44,1650400.0,15.2652,15.2787,15.2244,15.2312,1650400.0
2011-07-12 15:30:00,22.45,22.49,22.42,22.48,1235300.0,15.238,15.2652,15.2177,15.2584,1235300.0
2011-07-12 15:40:00,22.48,22.48,22.4,22.4,2146100.0,15.2584,15.2584,15.2041,15.2041,2146100.0
2011-07-12 15:50:00,22.4,22.48,22.39,22.45,3949200.0,15.2041,15.2584,15.1973,15.238,3949200.0
2011-07-13 09:30:00,22.56,22.64,22.4,22.41,2170400.0,15.3127,15.367,15.2041,15.2109,2170400.0
2011-07-13 09:40:00,22.4,22.54,22.39,22.48,1374600.0,15.2041,15.2991,15.1973,15.2584,1374600.0
2011-07-13 09:50:00,22.48,22.5,22.4,22.41,1486600.0,15.2584,15.272,15.2041,15.2109,1486600.0
2011-07-13 10:00:00,22.41,22.63,22.4,22.54,1958500.0,15.2109,15.3602,15.2041,15.2991,1958500.0
2011-07-13 10:10:00,22.54,22.57,22.49,22.53,1291000.0,15.2991,15.3195,15.2652,15.2923,1291000.0
2011-07-13 10:20:00,22.52,22.58,22.49,22.56,1539700.0,15.2855,15.3263,15.2652,15.3127,1539700.0
2011-07-13 10:30:00,22.56,22.7,22.56,22.68,1852200.0,15.3127,15.4077,15.3127,15.3941,1852200.0
2011-07-13 10:40:00,22.69,22.7,22.65,22.67,879100.0,15.4009,15.4077,15.3738,15.3873,879100.0
2011-07-13 10:50:00,22.68,22.73,22.67,22.69,725200.0,15.3941,15.4281,15.3873,15.4009,725200.0
2011-07-13 11:00:00,22.69,22.7,22.61,22.62,758700.0,15.4009,15.4077,15.3466,15.3534,758700.0
2011-07-13 11:10:00,22.62,22.68,22.61,22.68,785900.0,15.3534,15.3941,15.3466,15.3941,785900.0
2011-07-13 11:20:00,22.68,22.68,22.6,22.61,997100.0,15.3941,15.3941,15.3398,15.3466,997100.0
2011-07-13 11:30:00,22.6,22.63,22.58,22.6,1330900.0,15.3398,15.3602,15.3263,15.3398,1330900.0
2011-07-13 11:40:00,22.6,22.62,22.58,22.58,479400.0,15.3398,15.3534,15.3263,15.3263,479400.0
2011-07-13 11:50:00,22.58,22.63,22.57,22.63,475200.0,15.3263,15.3602,15.3195,15.3602,475200.0
2011-07-13 12:00:00,22.63,22.63,22.59,22.6,706600.0,15.3602,15.3602,15.333,15.3398,706600.0
2011-07-13 12:10:00,22.61,22.63,22.6,22.62,551200.0,15.3466,15.3602,15.3398,15.3534,551200.0
2011-07-13 12:20:00,22.61,22.64,22.61,22.62,411600.0,15.3466,15.367,15.3466,15.3534,411600.0
2011-07-13 12:30:00,22.63,22.67,22.63,22.64,692700.0,15.3602,15.3873,15.3602,15.367,692700.0
2011-07-13 12:40:00,22.63,22.65,22.63,22.65,328900.0,15.3602,15.3738,15.3602,15.3738,328900.0
2011-07-13 12:50:00,22.64,22.66,22.63,22.64,272400.0,15.367,15.3806,15.3602,15.367,272400.0
2011-07-13 13:00:00,22.63,22.64,22.6,22.64,473000.0,15.3602,15.367,15.3398,15.367,473000.0
2011-07-13 13:10:00,22.63,22.64,22.61,22.63,687800.0,15.3602,15.367,15.3466,15.3602,687800.0
2011-07-13 13:20:00,22.63,22.64,22.61,22.62,251700.0,15.3602,15.367,15.3466,15.3534,251700.0
2011-07-13 13:30:00,22.62,22.66,22.62,22.64,759600.0,15.3534,15.3806,15.3534,15.367,759600.0
2011-07-13 13:40:00,22.65,22.65,22.63,22.63,228000.0,15.3738,15.3738,15.3602,15.3602,228000.0
2011-07-13 13:50:00,22.63,22.64,22.59,22.59,525000.0,15.3602,15.367,15.333,15.333,525000.0
2011-07-13 14:00:00,22.59,22.65,22.59,22.62,755400.0,15.333,15.3738,15.333,15.3534,755400.0
2011-07-13 14:10:00,22.62,22.63,22.57,22.58,360800.0,15.3534,15.3602,15.3195,15.3263,360800.0
2011-07-13 14:20:00,22.59,22.59,22.49,22.51,876600.0,15.333,15.333,15.2652,15.2787,876600.0
2011-07-13 14:30:00,22.52,22.54,22.51,22.53,619200.0,15.2855,15.2991,15.2787,15.2923,619200.0
2011-07-13 14:40:00,22.53,22.55,22.51,22.53,1110700.0,15.2923,15.3059,15.2787,15.2923,1110700.0
2011-07-13 14:50:00,22.53,22.57,22.52,22.53,1080000.0,15.2923,15.3195,15.2855,15.2923,1080000.0
2011-07-13 15:00:00,22.53,22.55,22.44,22.45,1179100.0,15.2923,15.3059,15.2312,15.238,1179100.0
2011-07-13 15:10:00,22.45,22.45,22.38,22.38,1884600.0,15.238,15.238,15.1905,15.1905,1884600.0
2011-07-13 15:20:00,22.38,22.44,22.36,22.44,1369000.0,15.1905,15.2312,15.1769,15.2312,1369000.0
2011-07-13 15:30:00,22.44,22.44,22.36,22.36,981400.0,15.2312,15.2312,15.1769,15.1769,981400.0
2011-07-13 15:40:00,22.36,22.41,22.32,22.37,1944900.0,15.1769,15.2109,15.1498,15.1837,1944900.0
2011-07-13 15:50:00,22.37,22.48,22.37,22.46,3235700.0,15.1837,15.2584,15.1837,15.2448,3235700.0
2011-07-14 09:30:00,22.59,22.65,22.46,22.55,2848900.0,15.333,15.3738,15.2448,15.3059,2848900.0
2011-07-14 09:40:00,22.55,22.58,22.47,22.55,2522000.0,15.3059,15.3263,15.2516,15.3059,2522000.0
2011-07-14 09:50:00,22.56,22.67,22.55,22.66,2551300.0,15.3127,15.3873,15.3059,15.3806,2551300.0
2011-07-14 10:00:00,22.66,22.68,22.63,22.67,1745000.0,15.3806,15.3941,15.3602,15.3873,1745000.0
2011-07-14 10:10:00,22.67,22.69,22.58,22.64,1184300.0,15.3873,15.4009,15.3263,15.367,1184300.0
2011-07-14 10:20:00,22.64,22.7,22.61,22.66,1241200.0,15.367,15.4077,15.3466,15.3806,1241200.0
2011-07-14 10:30:00,22.67,22.67,22.53,22.56,1424700.0,15.3873,15.3873,15.2923,15.3127,1424700.0
2011-07-14 10:40:00,22.55,22.58,22.51,22.56,1345500.0,15.3059,15.3263,15.2787,15.3127,1345500.0
2011-07-14 10:50:00,22.57,22.58,22.52,22.54,1192800.0,15.3195,15.3263,15.2855,15.2991,1192800.0
2011-07-14 11:00:00,22.54,22.58,22.53,22.53,796000.0,15.2991,15.3263,15.2923,15.2923,796000.0
2011-07-14 11:10:00,22.54,22.57,22.5,22.56,1781600.0,15.2991,15.3195,15.272,15.3127,1781600.0
2011-07-14 11:20:00,22.57,22.57,22.51,22.53,775200.0,15.3195,15.3195,15.2787,15.2923,775200.0
2011-07-14 11:30:00,22.53,22.54,22.45,22.46,730500.0,15.2923,15.2991,15.238,15.2448,730500.0
2011-07-14 11:40:00,22.46,22.53,22.45,22.51,771500.0,15.2448,15.2923,15.238,15.2787,771500.0
2011-07-14 11:50:00,22.52,22.52,22.48,22.49,1045000.0,15.2855,15.2855,15.2584,15.2652,1045000.0
2011-07-14 12:00:00,22.49,22.5,22.44,22.45,753600.0,15.2652,15.272,15.2312,15.238,753600.0
2011-07-14 12:10:00,22.45,22.46,22.34,22.36,1391400.0,15.238,15.2448,15.1634,15.1769,1391400.0
2011-07-14 12:20:00,22.36,22.42,22.36,22.42,561000.0,15.1769,15.2177,15.1769,15.2177,561000.0
2011-07-14 12:30:00,22.42,22.42,22.36,22.38,402100.0,15.2177,15.2177,15.1769,15.1905,402100.0
2011-07-14 12:40:00,22.37,22.45,22.37,22.39,473500.0,15.1837,15.238,15.1837,15.1973,473500.0
2011-07-14 12:50:00,22.39,22.42,22.32,22.33,702200.0,15.1973,15.2177,15.1498,15.1566,702200.0
2011-07-14 13:00:00,22.33,22.35,22.26,22.3,873400.0,15.1566,15.1701,15.1091,15.1362,873400.0
2011-07-14 13:10:00,22.3,22.31,22.26,22.28,658000.0,15.1362,15.143,15.1091,15.1226,658000.0
2011-07-14 13:20:00,22.27,22.28,22.21,22.26,1489800.0,15.1158,15.1226,15.0751,15.1091,1489800.0
2011-07-14 13:30:00,22.25,22.42,22.24,22.29,2101500.0,15.1023,15.2177,15.0955,15.1294,2101500.0
2011-07-14 13:40:00,22.29,22.35,22.28,22.34,709200.0,15.1294,15.1701,15.1226,15.1634,709200.0
2011-07-14 13:50:00,22.34,22.35,22.28,22.34,874800.0,15.1634,15.1701,15.1226,15.1634,874800.0
2011-07-14 14:00:00,22.34,22.37,22.3,22.32,758200.0,15.1634,15.1837,15.1362,15.1498,758200.0
2011-07-14 14:10:00,22.33,22.4,22.32,22.37,849100.0,15.1566,15.2041,15.1498,15.1837,849100.0
2011-07-14 14:20:00,22.37,22.39,22.3,22.34,682000.0,15.1837,15.1973,15.1362,15.1634,682000.0
2011-07-14 14:30:00,22.34,22.37,22.31,22.33,485500.0,15.1634,15.1837,15.143,15.1566,485500.0
2011-07-14 14:40:00,22.33,22.38,22.33,22.34,518600.0,15.1566,15.1905,15.1566,15.1634,518600.0
2011-07-14 14:50:00,22.34,22.37,22.32,22.37,389500.0,15.1634,15.1837,15.1498,15.1837,389500.0
2011-07-14 15:00:00,22.36,22.37,22.28,22.3,677100.0,15.1769,15.1837,15.1226,15.1362,677100.0
2011-07-14 15:10:00,22.3,22.33,22.28,22.33,652600.0,15.1362,15.1566,15.1226,15.1566,652600.0
2011-07-14 15:20:00,22.33,22.36,22.26,22.27,1354900.0,15.1566,15.1769,15.1091,15.1158,1354900.0
2011-07-14 15:30:00,22.28,22.36,22.27,22.34,1252500.0,15.1226,15.1769,15.1158,15.1634,1252500.0
2011-07-14 15:40:00,22.34,22.36,22.27,22.29,1602500.0,15.1634,15.1769,15.1158,15.1294,1602500.0
2011-07-14 15:50:00,22.29,22.29,22.21,22.27,3070800.0,15.1294,15.1294,15.0751,15.1158,3070800.0
2011-07-15 09:30:00,22.29,22.46,22.26,22.27,5808500.0,15.1294,15.2448,15.1091,15.1158,5808500.0
2011-07-15 09:40:00,22.28,22.37,22.2,22.35,1637800.0,15.1226,15.1837,15.0683,15.1701,1637800.0
2011-07-15 09:50:00,22.35,22.39,22.29,22.36,1470800.0,15.1701,15.1973,15.1294,15.1769,1470800.0
2011-07-15 10:00:00,22.35,22.37,22.28,22.3,2247700.0,15.1701,15.1837,15.1226,15.1362,2247700.0
2011-07-15 10:10:00,22.29,22.31,22.22,22.25,1154900.0,15.1294,15.143,15.0819,15.1023,1154900.0
2011-07-15 10:20:00,22.26,22.3,22.23,22.28,780800.0,15.1091,15.1362,15.0887,15.1226,780800.0
2011-07-15 10:30:00,22.28,22.32,22.25,22.28,1132600.0,15.1226,15.1498,15.1023,15.1226,1132600.0
2011-07-15 10:40:00,22.29,22.49,22.28,22.42,2199100.0,15.1294,15.2652,15.1226,15.2177,2199100.0
2011-07-15 10:50:00,22.41,22.44,22.36,22.39,956500.0,15.2109,15.2312,15.1769,15.1973,956500.0
2011-07-15 11:00:00,22.39,22.46,22.36,22.43,1347500.0,15.1973,15.2448,15.1769,15.2244,1347500.0
2011-07-15 11:10:00,22.43,22.47,22.42,22.45,896200.0,15.2244,15.2516,15.2177,15.238,896200.0
2011-07-15 11:20:00,22.46,22.56,22.45,22.54,1549900.0,15.2448,15.3127,15.238,15.2991,1549900.0
2011-07-15 11:30:00,22.53,22.56,22.5,22.52,901500.0,15.2923,15.3127,15.272,15.2855,901500.0
2011-07-15 11:40:00,22.52,22.53,22.46,22.47,622000.0,15.2855,15.2923,15.2448,15.2516,622000.0
2011-07-15 11:50:00,22.48,22.49,22.4,22.4,627100.0,15.2584,15.2652,15.2041,15.2041,627100.0
2011-07-15 12:00:00,22.4,22.51,22.39,22.47,1314800.0,15.2041,15.2787,15.1973,15.2516,1314800.0
2011-07-15 12:10:00,22.47,22.5,22.46,22.46,738500.0,15.2516,15.272,15.2448,15.2448,738500.0
2011-07-15 12:20:00,22.46,22.48,22.42,22.43,789400.0,15.2448,15.2584,15.2177,15.2244,789400.0
2011-07-15 12:30:00,22.43,22.44,22.38,22.39,589000.0,15.2244,15.2312,15.1905,15.1973,589000.0
2011-07-15 12:40:00,22.39,22.4,22.34,22.39,990000.0,15.1973,15.2041,15.1634,15.1973,990000.0
2011-07-15 12:50:00,22.39,22.43,22.38,22.39,946600.0,15.1973,15.2244,15.1905,15.1973,946600.0
2011-07-15 13:00:00,22.39,22.42,22.38,22.4,717600.0,15.1973,15.2177,15.1905,15.2041,717600.0
2011-07-15 13:10:00,22.41,22.41,22.38,22.38,456800.0,15.2109,15.2109,15.1905,15.1905,456800.0
2011-07-15 13:20:00,22.39,22.42,22.38,22.41,525500.0,15.1973,15.2177,15.1905,15.2109,525500.0
2011-07-15 13:30:00,22.41,22.41,22.39,22.39,302800.0,15.2109,15.2109,15.1973,15.1973,302800.0
2011-07-15 13:40:00,22.39,22.4,22.35,22.36,587100.0,15.1973,15.2041,15.1701,15.1769,587100.0
2011-07-15 13:50:00,22.35,22.36,22.31,22.32,761700.0,15.1701,15.1769,15.143,15.1498,761700.0
2011-07-15 14:00:00,22.32,22.33,22.27,22.28,1466000.0,15.1498,15.1566,15.1158,15.1226,1466000.0
2011-07-15 14:10:00,22.28,22.3,22.25,22.28,1500000.0,15.1226,15.1362,15.1023,15.1226,1500000.0
2011-07-15 14:20:00,22.29,22.29,22.23,22.24,889200.0,15.1294,15.1294,15.0887,15.0955,889200.0
2011-07-15 14:30:00,22.24,22.25,22.21,22.24,823200.0,15.0955,15.1023,15.0751,15.0955,823200.0
2011-07-15 14:40:00,22.24,22.27,22.23,22.25,654100.0,15.0955,15.1158,15.0887,15.1023,654100.0
2011-07-15 14:50:00,22.24,22.27,22.24,22.26,611000.0,15.0955,15.1158,15.0955,15.1091,611000.0
2011-07-15 15:00:00,22.25,22.28,22.24,22.28,796500.0,15.1023,15.1226,15.0955,15.1226,796500.0
2011-07-15 15:10:00,22.28,22.3,22.27,22.3,569900.0,15.1226,15.1362,15.1158,15.1362,569900.0
2011-07-15 15:20:00,22.3,22.4,22.29,22.37,1289800.0,15.1362,15.2041,15.1294,15.1837,1289800.0
2011-07-15 15:30:00,22.36,22.39,22.34,22.36,1291200.0,15.1769,15.1973,15.1634,15.1769,1291200.0
2011-07-15 15:40:00,22.36,22.4,22.35,22.37,1641300.0,15.1769,15.2041,15.1701,15.1837,1641300.0
2011-07-15 15:50:00,22.37,22.38,22.32,22.37,2320200.0,15.1837,15.1905,15.1498,15.1837,2320200.0
2011-07-18 09:30:00,22.25,22.38,22.23,22.35,2172300.0,15.1023,15.1905,15.0887,15.1701,2172300.0
2011-07-18 09:40:00,22.34,22.43,22.34,22.34,1370400.0,15.1634,15.2244,15.1634,15.1634,1370400.0
2011-07-18 09:50:00,22.35,22.35,22.21,22.21,1819900.0,15.1701,15.1701,15.0751,15.0751,1819900.0
2011-07-18 10:00:00,22.23,22.3,22.16,22.19,1740600.0,15.0887,15.1362,15.0412,15.0615,1740600.0
2011-07-18 10:10:00,22.19,22.2,22.08,22.09,1809300.0,15.0615,15.0683,14.9869,14.9937,1809300.0
2011-07-18 10:20:00,22.08,22.14,22.08,22.12,1347400.0,14.9869,15.0276,14.9869,15.014,1347400.0
2011-07-18 10:30:00,22.11,22.16,22.09,22.12,1328700.0,15.0072,15.0412,14.9937,15.014,1328700.0
2011-07-18 10:40:00,22.13,22.18,22.11,22.13,1288500.0,15.0208,15.0548,15.0072,15.0208,1288500.0
2011-07-18 10:50:00,22.13,22.19,22.09,22.18,1573900.0,15.0208,15.0615,14.9937,15.0548,1573900.0
2011-07-18 11:00:00,22.18,22.19,22.13,22.14,917800.0,15.0548,15.0615,15.0208,15.0276,917800.0
2011-07-18 11:10:00,22.14,22.17,22.13,22.17,809000.0,15.0276,15.048,15.0208,15.048,809000.0
2011-07-18 11:20:00,22.16,22.24,22.16,22.23,832600.0,15.0412,15.0955,15.0412,15.0887,832600.0
2011-07-18 11:30:00,22.22,22.24,22.15,22.18,1540500.0,15.0819,15.0955,15.0344,15.0548,1540500.0
2011-07-18 11:40:00,22.18,22.19,22.12,22.16,1106600.0,15.0548,15.0615,15.014,15.0412,1106600.0
2011-07-18 11:50:00,22.15,22.16,22.11,22.14,505600.0,15.0344,15.0412,15.0072,15.0276,505600.0
2011-07-18 12:00:00,22.14,22.23,22.14,22.23,997200.0,15.0276,15.0887,15.0276,15.0887,997200.0
2011-07-18 12:10:00,22.23,22.27,22.19,22.2,1459600.0,15.0887,15.1158,15.0615,15.0683,1459600.0
2011-07-18 12:20:00,22.19,22.3,22.19,22.3,1165300.0,15.0615,15.1362,15.0615,15.1362,1165300.0
2011-07-18 12:30:00,22.3,22.3,22.24,22.24,780200.0,15.1362,15.1362,15.0955,15.0955,780200.0
2011-07-18 12:40:00,22.25,22.25,22.2,22.2,375000.0,15.1023,15.1023,15.0683,15.0683,375000.0
2011-07-18 12:50:00,22.2,22.25,22.19,22.25,707300.0,15.0683,15.1023,15.0615,15.1023,707300.0
2011-07-18 13:00:00,22.25,22.26,22.24,22.24,428000.0,15.1023,15.1091,15.0955,15.0955,428000.0
2011-07-18 13:10:00,22.25,22.26,22.23,22.23,700300.0,15.1023,15.1091,15.0887,15.0887,700300.0
2011-07-18 13:20:00,22.24,22.24,22.22,22.24,325700.0,15.0955,15.0955,15.0819,15.0955,325700.0
2011-07-18 13:30:00,22.24,22.29,22.23,22.28,552100.0,15.0955,15.1294,15.0887,15.1226,552100.0
2011-07-18 13:40:00,22.27,22.29,22.25,22.27,748500.0,15.1158,15.1294,15.1023,15.1158,748500.0
2011-07-18 13:50:00,22.28,22.31,22.27,22.3,333600.0,15.1226,15.143,15.1158,15.1362,333600.0
2011-07-18 14:00:00,22.3,22.31,22.27,22.28,733700.0,15.1362,15.143,15.1158,15.1226,733700.0
2011-07-18 14:10:00,22.28,22.28,22.23,22.28,947300.0,15.1226,15.1226,15.0887,15.1226,947300.0
2011-07-18 14:20:00,22.28,22.3,22.25,22.26,350900.0,15.1226,15.1362,15.1023,15.1091,350900.0
2011-07-18 14:30:00,22.27,22.27,22.22,22.24,671800.0,15.1158,15.1158,15.0819,15.0955,671800.0
2011-07-18 14:40:00,22.23,22.26,22.22,22.26,530000.0,15.0887,15.1091,15.0819,15.1091,530000.0
2011-07-18 14:50:00,22.25,22.3,22.24,22.3,536100.0,15.1023,15.1362,15.0955,15.1362,536100.0
2011-07-18 15:00:00,22.3,22.37,22.3,22.34,1185300.0,15.1362,15.1837,15.1362,15.1634,1185300.0
2011-07-18 15:10:00,22.34,22.34,22.31,22.33,1022500.0,15.1634,15.1634,15.143,15.1566,1022500.0
2011-07-18 15:20:00,22.32,22.33,22.28,22.3,833000.0,15.1498,15.1566,15.1226,15.1362,833000.0
2011-07-18 15:30:00,22.3,22.33,22.25,22.28,1519900.0,15.1362,15.1566,15.1023,15.1226,1519900.0
2011-07-18 15:40:00,22.28,22.29,22.22,22.25,2773100.0,15.1226,15.1294,15.0819,15.1023,2773100.0
2011-07-18 15:50:00,22.25,22.29,22.23,22.27,2101200.0,15.1023,15.1294,15.0887,15.1158,2101200.0
2011-07-19 09:30:00,22.44,22.67,22.44,22.64,2866500.0,15.2312,15.3873,15.2312,15.367,2866500.0
2011-07-19 09:40:00,22.65,22.76,22.65,22.71,2056200.0,15.3738,15.4484,15.3738,15.4145,2056200.0
2011-07-19 09:50:00,22.71,22.8,22.69,22.75,2073000.0,15.4145,15.4756,15.4009,15.4416,2073000.0
2011-07-19 10:00:00,22.75,22.81,22.73,22.78,2320600.0,15.4416,15.4824,15.4281,15.462,2320600.0
2011-07-19 10:10:00,22.8,22.8,22.71,22.73,2542900.0,15.4756,15.4756,15.4145,15.4281,2542900.0
2011-07-19 10:20:00,22.73,22.76,22.71,22.75,1029200.0,15.4281,15.4484,15.4145,15.4416,1029200.0
2011-07-19 10:30:00,22.75,22.78,22.68,22.72,1467000.0,15.4416,15.462,15.3941,15.4213,1467000.0
2011-07-19 10:40:00,22.72,22.73,22.68,22.73,1689500.0,15.4213,15.4281,15.3941,15.4281,1689500.0
2011-07-19 10:50:00,22.73,22.76,22.72,22.73,673800.0,15.4281,15.4484,15.4213,15.4281,673800.0
2011-07-19 11:00:00,22.74,22.77,22.68,22.75,1026300.0,15.4349,15.4552,15.3941,15.4416,1026300.0
2011-07-19 11:10:00,22.75,22.75,22.69,22.69,514500.0,15.4416,15.4416,15.4009,15.4009,514500.0
2011-07-19 11:20:00,22.7,22.73,22.68,22.69,479700.0,15.4077,15.4281,15.3941,15.4009,479700.0
2011-07-19 11:30:00,22.69,22.69,22.63,22.67,1534700.0,15.4009,15.4009,15.3602,15.3873,1534700.0
2011-07-19 11:40:00,22.67,22.71,22.67,22.7,813100.0,15.3873,15.4145,15.3873,15.4077,813100.0
2011-07-19 11:50:00,22.7,22.75,22.68,22.75,809100.0,15.4077,15.4416,15.3941,15.4416,809100.0
2011-07-19 12:00:00,22.75,22.76,22.72,22.74,413100.0,15.4416,15.4484,15.4213,15.4349,413100.0
2011-07-19 12:10:00,22.74,22.8,22.74,22.78,657700.0,15.4349,15.4756,15.4349,15.462,657700.0
2011-07-19 12:20:00,22.78,22.8,22.77,22.79,352900.0,15.462,15.4756,15.4552,15.4688,352900.0
2011-07-19 12:30:00,22.79,22.82,22.77,22.81,622300.0,15.4688,15.4892,15.4552,15.4824,622300.0
2011-07-19 12:40:00,22.8,22.82,22.78,22.79,649100.0,15.4756,15.4892,15.462,15.4688,649100.0
2011-07-19 12:50:00,22.8,22.84,22.79,22.83,500200.0,15.4756,15.5027,15.4688,15.4959,500200.0
2011-07-19 13:00:00,22.83,22.84,22.82,22.84,571400.0,15.4959,15.5027,15.4892,15.5027,571400.0
2011-07-19 13:10:00,22.84,22.86,22.8,22.85,494600.0,15.5027,15.5163,15.4756,15.5095,494600.0
2011-07-19 13:20:00,22.85,22.87,22.84,22.86,594900.0,15.5095,15.5231,15.5027,15.5163,594900.0
2011-07-19 13:30:00,22.86,22.93,22.85,22.91,861400.0,15.5163,15.5638,15.5095,15.5502,861400.0
2011-07-19 13:40:00,22.91,23.07,22.91,23.06,3128100.0,15.5502,15.6588,15.5502,15.6521,3128100.0
2011-07-19 13:50:00,23.05,23.07,22.95,22.95,1378100.0,15.6453,15.6588,15.5774,15.5774,1378100.0
2011-07-19 14:00:00,22.96,22.97,22.91,22.97,914300.0,15.5842,15.591,15.5502,15.591,914300.0
2011-07-19 14:10:00,22.97,23.02,22.97,22.98,1537500.0,15.591,15.6249,15.591,15.5978,1537500.0
2011-07-19 14:20:00,22.98,23.0,22.94,23.0,819900.0,15.5978,15.6113,15.5706,15.6113,819900.0
2011-07-19 14:30:00,23.0,23.01,22.99,23.0,736000.0,15.6113,15.6181,15.6045,15.6113,736000.0
2011-07-19 14:40:00,22.99,23.08,22.99,23.07,1114700.0,15.6045,15.6656,15.6045,15.6588,1114700.0
2011-07-19 14:50:00,23.07,23.09,23.02,23.04,925000.0,15.6588,15.6724,15.6249,15.6385,925000.0
2011-07-19 15:00:00,23.04,23.08,23.03,23.05,954700.0,15.6385,15.6656,15.6317,15.6453,954700.0
2011-07-19 15:10:00,23.05,23.1,23.04,23.08,1590600.0,15.6453,15.6792,15.6385,15.6656,1590600.0
2011-07-19 15:20:00,23.08,23.09,23.04,23.08,1179600.0,15.6656,15.6724,15.6385,15.6656,1179600.0
2011-07-19 15:30:00,23.08,23.08,23.05,23.08,1617400.0,15.6656,15.6656,15.6453,15.6656,1617400.0
2011-07-19 15:40:00,23.07,23.08,23.04,23.04,1600200.0,15.6588,15.6656,15.6385,15.6385,1600200.0
2011-07-19 15:50:00,23.05,23.08,23.0,23.07,4657000.0,15.6453,15.6656,15.6113,15.6588,4657000.0
2011-07-20 09:30:00,23.1,23.12,23.02,23.09,3625400.0,15.6792,15.6928,15.6249,15.6724,3625400.0
2011-07-20 09:40:00,23.1,23.2,23.06,23.09,2619900.0,15.6792,15.7471,15.6521,15.6724,2619900.0
2011-07-20 09:50:00,23.1,23.15,23.05,23.14,1347000.0,15.6792,15.7131,15.6453,15.7064,1347000.0
2011-07-20 10:00:00,23.14,23.18,23.02,23.06,1673600.0,15.7064,15.7335,15.6249,15.6521,1673600.0
2011-07-20 10:10:00,23.07,23.1,23.01,23.09,1389300.0,15.6588,15.6792,15.6181,15.6724,1389300.0
2011-07-20 10:20:00,23.09,23.12,23.05,23.08,884100.0,15.6724,15.6928,15.6453,15.6656,884100.0
2011-07-20 10:30:00,23.08,23.17,23.06,23.12,1337300.0,15.6656,15.7267,15.6521,15.6928,1337300.0
2011-07-20 10:40:00,23.12,23.13,23.08,23.12,1079000.0,15.6928,15.6996,15.6656,15.6928,1079000.0
2011-07-20 10:50:00,23.11,23.12,23.08,23.09,621500.0,15.686,15.6928,15.6656,15.6724,621500.0
2011-07-20 11:00:00,23.1,23.17,23.09,23.16,919500.0,15.6792,15.7267,15.6724,15.7199,919500.0
2011-07-20 11:10:00,23.17,23.22,23.14,23.16,1250400.0,15.7267,15.7607,15.7064,15.7199,1250400.0
2011-07-20 11:20:00,23.16,23.17,23.1,23.12,675000.0,15.7199,15.7267,15.6792,15.6928,675000.0
2011-07-20 11:30:00,23.12,23.13,23.07,23.08,1293300.0,15.6928,15.6996,15.6588,15.6656,1293300.0
2011-07-20 11:40:00,23.09,23.09,23.04,23.06,882000.0,15.6724,15.6724,15.6385,15.6521,882000.0
2011-07-20 11:50:00,23.05,23.09,23.05,23.05,905400.0,15.6453,15.6724,15.6453,15.6453,905400.0
2011-07-20 12:00:00,23.04,23.05,23.0,23.0,579100.0,15.6385,15.6453,15.6113,15.6113,579100.0
2011-07-20 12:10:00,23.0,23.01,22.95,22.95,794100.0,15.6113,15.6181,15.5774,15.5774,794100.0
2011-07-20 12:20:00,22.95,22.97,22.9,22.97,1360900.0,15.5774,15.591,15.5435,15.591,1360900.0
2011-07-20 12:30:00,22.97,23.0,22.96,22.98,910800.0,15.591,15.6113,15.5842,15.5978,910800.0
2011-07-20 12:40:00,22.99,23.0,22.96,22.98,589600.0,15.6045,15.6113,15.5842,15.5978,589600.0
2011-07-20 12:50:00,22.98,23.0,22.97,23.0,543600.0,15.5978,15.6113,15.591,15.6113,543600.0
2011-07-20 13:00:00,22.99,23.0,22.93,22.94,1269400.0,15.6045,15.6113,15.5638,15.5706,1269400.0
2011-07-20 13:10:00,22.94,22.96,22.92,22.93,602200.0,15.5706,15.5842,15.557,15.5638,602200.0
2011-07-20 13:20:00,22.93,22.97,22.93,22.96,722100.0,15.5638,15.591,15.5638,15.5842,722100.0
2011-07-20 13:30:00,22.97,22.98,22.95,22.97,704100.0,15.591,15.5978,15.5774,15.591,704100.0
2011-07-20 13:40:00,22.98,22.99,22.94,22.98,743900.0,15.5978,15.6045,15.5706,15.5978,743900.0
2011-07-20 13:50:00,22.98,23.07,22.98,23.01,1106700.0,15.5978,15.6588,15.5978,15.6181,1106700.0
2011-07-20 14:00:00,23.01,23.03,22.99,23.02,483300.0,15.6181,15.6317,15.6045,15.6249,483300.0
2011-07-20 14:10:00,23.02,23.04,22.97,23.0,1379500.0,15.6249,15.6385,15.591,15.6113,1379500.0
2011-07-20 14:20:00,23.0,23.05,22.96,23.05,1216700.0,15.6113,15.6453,15.5842,15.6453,1216700.0
2011-07-20 14:30:00,23.04,23.07,23.01,23.03,1107000.0,15.6385,15.6588,15.6181,15.6317,1107000.0
2011-07-20 14:40:00,23.03,23.05,22.93,22.93,1117700.0,15.6317,15.6453,15.5638,15.5638,1117700.0
2011-07-20 14:50:00,22.94,22.96,22.93,22.94,741600.0,15.5706,15.5842,15.5638,15.5706,741600.0
2011-07-20 15:00:00,22.93,22.99,22.93,22.98,648700.0,15.5638,15.6045,15.5638,15.5978,648700.0
2011-07-20 15:10:00,22.98,23.01,22.96,23.0,1060400.0,15.5978,15.6181,15.5842,15.6113,1060400.0
2011-07-20 15:20:00,23.01,23.01,22.94,22.94,1440500.0,15.6181,15.6181,15.5706,15.5706,1440500.0
2011-07-20 15:30:00,22.94,22.97,22.92,22.96,1451100.0,15.5706,15.591,15.557,15.5842,1451100.0
2011-07-20 15:40:00,22.96,22.97,22.9,22.96,2343100.0,15.5842,15.591,15.5435,15.5842,2343100.0
2011-07-20 15:50:00,22.95,23.02,22.94,22.99,3819300.0,15.5774,15.6249,15.5706,15.6045,3819300.0
2011-07-21 09:30:00,22.35,22.46,22.17,22.44,8660700.0,15.1701,15.2448,15.048,15.2312,8660700.0
2011-07-21 09:40:00,22.44,22.62,22.29,22.61,4696500.0,15.2312,15.3534,15.1294,15.3466,4696500.0
2011-07-21 09:50:00,22.61,22.62,22.48,22.53,2925500.0,15.3466,15.3534,15.2584,15.2923,2925500.0
2011-07-21 10:00:00,22.52,22.71,22.5,22.68,3639700.0,15.2855,15.4145,15.272,15.3941,3639700.0
2011-07-21 10:10:00,22.68,22.75,22.64,22.69,5391100.0,15.3941,15.4416,15.367,15.4009,5391100.0
2011-07-21 10:20:00,22.69,22.84,22.67,22.79,3072400.0,15.4009,15.5027,15.3873,15.4688,3072400.0
2011-07-21 10:30:00,22.79,22.8,22.68,22.75,2735400.0,15.4688,15.4756,15.3941,15.4416,2735400.0
2011-07-21 10:40:00,22.75,22.77,22.67,22.75,2011600.0,15.4416,15.4552,15.3873,15.4416,2011600.0
2011-07-21 10:50:00,22.76,22.79,22.7,22.74,1401700.0,15.4484,15.4688,15.4077,15.4349,1401700.0
2011-07-21 11:00:00,22.75,22.76,22.7,22.76,1309300.0,15.4416,15.4484,15.4077,15.4484,1309300.0
2011-07-21 11:10:00,22.76,22.84,22.73,22.83,1510700.0,15.4484,15.5027,15.4281,15.4959,1510700.0
2011-07-21 11:20:00,22.83,22.88,22.79,22.83,1776100.0,15.4959,15.5299,15.4688,15.4959,1776100.0
2011-07-21 11:30:00,22.82,22.86,22.76,22.76,1119000.0,15.4892,15.5163,15.4484,15.4484,1119000.0
2011-07-21 11:40:00,22.76,22.77,22.66,22.67,1588900.0,15.4484,15.4552,15.3806,15.3873,1588900.0
2011-07-21 11:50:00,22.66,22.7,22.6,22.63,1615800.0,15.3806,15.4077,15.3398,15.3602,1615800.0
2011-07-21 12:00:00,22.63,22.68,22.56,22.6,1713800.0,15.3602,15.3941,15.3127,15.3398,1713800.0
2011-07-21 12:10:00,22.6,22.7,22.6,22.67,1409800.0,15.3398,15.4077,15.3398,15.3873,1409800.0
2011-07-21 12:20:00,22.68,22.74,22.68,22.69,792100.0,15.3941,15.4349,15.3941,15.4009,792100.0
2011-07-21 12:30:00,22.69,22.78,22.68,22.77,1067300.0,15.4009,15.462,15.3941,15.4552,1067300.0
2011-07-21 12:40:00,22.76,22.87,22.76,22.81,1918400.0,15.4484,15.5231,15.4484,15.4824,1918400.0
2011-07-21 12:50:00,22.81,22.82,22.71,22.76,1982100.0,15.4824,15.4892,15.4145,15.4484,1982100.0
2011-07-21 13:00:00,22.76,22.77,22.7,22.73,1186500.0,15.4484,15.4552,15.4077,15.4281,1186500.0
2011-07-21 13:10:00,22.72,22.77,22.69,22.75,782600.0,15.4213,15.4552,15.4009,15.4416,782600.0
2011-07-21 13:20:00,22.75,22.75,22.69,22.73,1222000.0,15.4416,15.4416,15.4009,15.4281,1222000.0
2011-07-21 13:30:00,22.73,22.73,22.65,22.68,1191800.0,15.4281,15.4281,15.3738,15.3941,1191800.0
2011-07-21 13:40:00,22.68,22.68,22.63,22.64,1244900.0,15.3941,15.3941,15.3602,15.367,1244900.0
2011-07-21 13:50:00,22.65,22.69,22.62,22.68,897500.0,15.3738,15.4009,15.3534,15.3941,897500.0
2011-07-21 14:00:00,22.68,22.72,22.65,22.7,868100.0,15.3941,15.4213,15.3738,15.4077,868100.0
2011-07-21 14:10:00,22.69,22.71,22.63,22.63,758800.0,15.4009,15.4145,15.3602,15.3602,758800.0
2011-07-21 14:20:00,22.63,22.66,22.6,22.62,725000.0,15.3602,15.3806,15.3398,15.3534,725000.0
2011-07-21 14:30:00,22.63,22.7,22.63,22.7,1092600.0,15.3602,15.4077,15.3602,15.4077,1092600.0
2011-07-21 14:40:00,22.7,22.8,22.69,22.78,1597400.0,15.4077,15.4756,15.4009,15.462,1597400.0
2011-07-21 14:50:00,22.78,22.79,22.74,22.77,1185300.0,15.462,15.4688,15.4349,15.4552,1185300.0
2011-07-21 15:00:00,22.77,22.8,22.74,22.75,1084300.0,15.4552,15.4756,15.4349,15.4416,1084300.0
2011-07-21 15:10:00,22.75,22.8,22.72,22.78,1066400.0,15.4416,15.4756,15.4213,15.462,1066400.0
2011-07-21 15:20:00,22.78,22.79,22.75,22.77,848500.0,15.462,15.4688,15.4416,15.4552,848500.0
2011-07-21 15:30:00,22.77,22.77,22.69,22.7,1540700.0,15.4552,15.4552,15.4009,15.4077,1540700.0
2011-07-21 15:40:00,22.7,22.79,22.69,22.76,1810400.0,15.4077,15.4688,15.4009,15.4484,1810400.0
2011-07-21 15:50:00,22.76,22.82,22.74,22.8,3749600.0,15.4484,15.4892,15.4349,15.4756,3749600.0
2011-07-22 09:30:00,22.94,23.16,22.78,23.04,4155900.0,15.5706,15.7199,15.462,15.6385,4155900.0
2011-07-22 09:40:00,23.04,23.06,22.95,23.06,2350800.0,15.6385,15.6521,15.5774,15.6521,2350800.0
2011-07-22 09:50:00,23.06,23.07,22.97,23.01,1561600.0,15.6521,15.6588,15.591,15.6181,1561600.0
2011-07-22 10:00:00,23.01,23.06,23.0,23.03,1222700.0,15.6181,15.6521,15.6113,15.6317,1222700.0
2011-07-22 10:10:00,23.03,23.08,22.96,22.99,1219100.0,15.6317,15.6656,15.5842,15.6045,1219100.0
2011-07-22 10:20:00,22.98,23.08,22.94,23.06,1229900.0,15.5978,15.6656,15.5706,15.6521,1229900.0
2011-07-22 10:30:00,23.05,23.11,23.05,23.06,1528500.0,15.6453,15.686,15.6453,15.6521,1528500.0
2011-07-22 10:40:00,23.06,23.07,23.03,23.05,824400.0,15.6521,15.6588,15.6317,15.6453,824400.0
2011-07-22 10:50:00,23.05,23.08,23.03,23.07,758900.0,15.6453,15.6656,15.6317,15.6588,758900.0
2011-07-22 11:00:00,23.07,23.09,23.06,23.06,647600.0,15.6588,15.6724,15.6521,15.6521,647600.0
2011-07-22 11:10:00,23.06,23.1,23.05,23.08,493600.0,15.6521,15.6792,15.6453,15.6656,493600.0
2011-07-22 11:20:00,23.08,23.08,23.02,23.04,492400.0,15.6656,15.6656,15.6249,15.6385,492400.0
2011-07-22 11:30:00,23.04,23.09,23.03,23.08,604400.0,15.6385,15.6724,15.6317,15.6656,604400.0
2011-07-22 11:40:00,23.09,23.1,23.03,23.07,879100.0,15.6724,15.6792,15.6317,15.6588,879100.0
2011-07-22 11:50:00,23.08,23.15,23.07,23.15,1151200.0,15.6656,15.7131,15.6588,15.7131,1151200.0
2011-07-22 12:00:00,23.14,23.21,23.13,23.21,1651200.0,15.7064,15.7539,15.6996,15.7539,1651200.0
2011-07-22 12:10:00,23.2,23.22,23.18,23.21,1692600.0,15.7471,15.7607,15.7335,15.7539,1692600.0
2011-07-22 12:20:00,23.21,23.22,23.17,23.21,868900.0,15.7539,15.7607,15.7267,15.7539,868900.0
2011-07-22 12:30:00,23.21,23.25,23.2,23.2,1257200.0,15.7539,15.781,15.7471,15.7471,1257200.0
2011-07-22 12:40:00,23.2,23.21,23.18,23.18,591700.0,15.7471,15.7539,15.7335,15.7335,591700.0
2011-07-22 12:50:00,23.18,23.23,23.16,23.21,558300.0,15.7335,15.7674,15.7199,15.7539,558300.0
2011-07-22 13:00:00,23.21,23.22,23.18,23.2,632300.0,15.7539,15.7607,15.7335,15.7471,632300.0
2011-07-22 13:10:00,23.2,23.21,23.17,23.17,660200.0,15.7471,15.7539,15.7267,15.7267,660200.0
2011-07-22 13:20:00,23.18,23.18,23.14,23.18,594200.0,15.7335,15.7335,15.7064,15.7335,594200.0
2011-07-22 13:30:00,23.18,23.19,23.15,23.17,486200.0,15.7335,15.7403,15.7131,15.7267,486200.0
2011-07-22 13:40:00,23.17,23.18,23.15,23.17,324900.0,15.7267,15.7335,15.7131,15.7267,324900.0
2011-07-22 13:50:00,23.17,23.2,23.15,23.19,483100.0,15.7267,15.7471,15.7131,15.7403,483100.0
2011-07-22 14:00:00,23.19,23.2,23.14,23.19,521000.0,15.7403,15.7471,15.7064,15.7403,521000.0
2011-07-22 14:10:00,23.18,23.2,23.18,23.19,382000.0,15.7335,15.7471,15.7335,15.7403,382000.0
2011-07-22 14:20:00,23.19,23.2,23.15,23.16,573300.0,15.7403,15.7471,15.7131,15.7199,573300.0
2011-07-22 14:30:00,23.16,23.17,23.14,23.14,509000.0,15.7199,15.7267,15.7064,15.7064,509000.0
2011-07-22 14:40:00,23.15,23.17,23.14,23.15,582400.0,15.7131,15.7267,15.7064,15.7131,582400.0
2011-07-22 14:50:00,23.14,23.17,23.14,23.15,524600.0,15.7064,15.7267,15.7064,15.7131,524600.0
2011-07-22 15:00:00,23.15,23.18,23.13,23.13,601500.0,15.7131,15.7335,15.6996,15.6996,601500.0
2011-07-22 15:10:00,23.14,23.14,23.1,23.14,600200.0,15.7064,15.7064,15.6792,15.7064,600200.0
2011-07-22 15:20:00,23.14,23.15,23.11,23.11,686200.0,15.7064,15.7131,15.686,15.686,686200.0
2011-07-22 15:30:00,23.12,23.14,23.07,23.07,1367200.0,15.6928,15.7064,15.6588,15.6588,1367200.0
2011-07-22 15:40:00,23.07,23.1,23.03,23.09,1868900.0,15.6588,15.6792,15.6317,15.6724,1868900.0
2011-07-22 15:50:00,23.09,23.13,23.07,23.13,3427000.0,15.6724,15.6996,15.6588,15.6996,3427000.0
2011-07-25 09:30:00,22.96,22.98,22.8,22.91,2635600.0,15.5842,15.5978,15.4756,15.5502,2635600.0
2011-07-25 09:40:00,22.92,22.98,22.82,22.94,1276000.0,15.557,15.5978,15.4892,15.5706,1276000.0
2011-07-25 09:50:00,22.94,23.0,22.92,22.99,1341900.0,15.5706,15.6113,15.557,15.6045,1341900.0
2011-07-25 10:00:00,22.99,23.0,22.92,22.98,1040200.0,15.6045,15.6113,15.557,15.5978,1040200.0
2011-07-25 10:10:00,22.98,23.0,22.95,22.99,1037200.0,15.5978,15.6113,15.5774,15.6045,1037200.0
2011-07-25 10:20:00,22.98,23.02,22.96,23.01,1375700.0,15.5978,15.6249,15.5842,15.6181,1375700.0
2011-07-25 10:30:00,23.01,23.02,22.97,23.0,986600.0,15.6181,15.6249,15.591,15.6113,986600.0
2011-07-25 10:40:00,22.99,23.04,22.98,23.0,952300.0,15.6045,15.6385,15.5978,15.6113,952300.0
2011-07-25 10:50:00,23.0,23.01,22.93,22.96,1507000.0,15.6113,15.6181,15.5638,15.5842,1507000.0
2011-07-25 11:00:00,22.96,22.98,22.94,22.96,933800.0,15.5842,15.5978,15.5706,15.5842,933800.0
2011-07-25 11:10:00,22.96,23.0,22.94,22.98,908400.0,15.5842,15.6113,15.5706,15.5978,908400.0
2011-07-25 11:20:00,22.98,23.07,22.96,23.06,1113800.0,15.5978,15.6588,15.5842,15.6521,1113800.0
2011-07-25 11:30:00,23.05,23.07,23.03,23.04,926300.0,15.6453,15.6588,15.6317,15.6385,926300.0
2011-07-25 11:40:00,23.03,23.12,23.03,23.12,854100.0,15.6317,15.6928,15.6317,15.6928,854100.0
2011-07-25 11:50:00,23.12,23.12,23.08,23.08,741500.0,15.6928,15.6928,15.6656,15.6656,741500.0
2011-07-25 12:00:00,23.09,23.11,23.08,23.09,369600.0,15.6724,15.686,15.6656,15.6724,369600.0
2011-07-25 12:10:00,23.09,23.11,23.07,23.08,781600.0,15.6724,15.686,15.6588,15.6656,781600.0
2011-07-25 12:20:00,23.08,23.11,23.07,23.11,781000.0,15.6656,15.686,15.6588,15.686,781000.0
2011-07-25 12:30:00,23.1,23.17,23.1,23.17,775700.0,15.6792,15.7267,15.6792,15.7267,775700.0
2011-07-25 12:40:00,23.16,23.28,23.16,23.27,1753300.0,15.7199,15.8014,15.7199,15.7946,1753300.0
2011-07-25 12:50:00,23.27,23.27,23.22,23.23,749500.0,15.7946,15.7946,15.7607,15.7674,749500.0
2011-07-25 13:00:00,23.22,23.23,23.19,23.21,892800.0,15.7607,15.7674,15.7403,15.7539,892800.0
2011-07-25 13:10:00,23.21,23.21,23.17,23.18,343100.0,15.7539,15.7539,15.7267,15.7335,343100.0
2011-07-25 13:20:00,23.18,23.18,23.14,23.14,283400.0,15.7335,15.7335,15.7064,15.7064,283400.0
2011-07-25 13:30:00,23.14,23.17,23.13,23.13,339400.0,15.7064,15.7267,15.6996,15.6996,339400.0
2011-07-25 13:40:00,23.13,23.15,23.11,23.11,411900.0,15.6996,15.7131,15.686,15.686,411900.0
2011-07-25 13:50:00,23.11,23.12,23.1,23.1,423800.0,15.686,15.6928,15.6792,15.6792,423800.0
2011-07-25 14:00:00,23.1,23.15,23.1,23.15,1000400.0,15.6792,15.7131,15.6792,15.7131,1000400.0
2011-07-25 14:10:00,23.15,23.17,23.13,23.14,566500.0,15.7131,15.7267,15.6996,15.7064,566500.0
2011-07-25 14:20:00,23.14,23.14,23.12,23.13,530700.0,15.7064,15.7064,15.6928,15.6996,530700.0
2011-07-25 14:30:00,23.13,23.13,23.06,23.07,614100.0,15.6996,15.6996,15.6521,15.6588,614100.0
2011-07-25 14:40:00,23.07,23.11,23.06,23.07,709800.0,15.6588,15.686,15.6521,15.6588,709800.0
2011-07-25 14:50:00,23.08,23.1,23.07,23.08,484900.0,15.6656,15.6792,15.6588,15.6656,484900.0
2011-07-25 15:00:00,23.08,23.08,23.03,23.04,495400.0,15.6656,15.6656,15.6317,15.6385,495400.0
2011-07-25 15:10:00,23.04,23.12,23.03,23.09,834000.0,15.6385,15.6928,15.6317,15.6724,834000.0
2011-07-25 15:20:00,23.1,23.1,23.06,23.09,634100.0,15.6792,15.6792,15.6521,15.6724,634100.0
2011-07-25 15:30:00,23.09,23.13,23.06,23.1,816100.0,15.6724,15.6996,15.6521,15.6792,816100.0
2011-07-25 15:40:00,23.1,23.12,23.05,23.07,1015100.0,15.6792,15.6928,15.6453,15.6588,1015100.0
2011-07-25 15:50:00,23.07,23.1,23.0,23.03,3547500.0,15.6588,15.6792,15.6113,15.6317,3547500.0
2011-07-26 09:30:00,23.08,23.15,23.0,23.06,2712800.0,15.6656,15.7131,15.6113,15.6521,2712800.0
2011-07-26 09:40:00,23.06,23.14,22.99,23.05,1996600.0,15.6521,15.7064,15.6045,15.6453,1996600.0
2011-07-26 09:50:00,23.06,23.08,22.85,22.87,1946900.0,15.6521,15.6656,15.5095,15.5231,1946900.0
2011-07-26 10:00:00,22.86,22.92,22.83,22.86,1997700.0,15.5163,15.557,15.4959,15.5163,1997700.0
2011-07-26 10:10:00,22.86,22.95,22.84,22.94,1658000.0,15.5163,15.5774,15.5027,15.5706,1658000.0
2011-07-26 10:20:00,22.95,22.99,22.92,22.94,865100.0,15.5774,15.6045,15.557,15.5706,865100.0
2011-07-26 10:30:00,22.95,23.0,22.91,23.0,1041500.0,15.5774,15.6113,15.5502,15.6113,1041500.0
2011-07-26 10:40:00,23.0,23.05,22.98,22.98,1534000.0,15.6113,15.6453,15.5978,15.5978,1534000.0
2011-07-26 10:50:00,22.99,23.01,22.94,22.99,735000.0,15.6045,15.6181,15.5706,15.6045,735000.0
2011-07-26 11:00:00,22.99,23.05,22.97,23.04,1557300.0,15.6045,15.6453,15.591,15.6385,1557300.0
2011-07-26 11:10:00,23.05,23.05,23.02,23.05,943800.0,15.6453,15.6453,15.6249,15.6453,943800.0
2011-07-26 11:20:00,23.05,23.05,22.97,23.02,1292200.0,15.6453,15.6453,15.591,15.6249,1292200.0
2011-07-26 11:30:00,23.02,23.02,22.97,22.99,584200.0,15.6249,15.6249,15.591,15.6045,584200.0
2011-07-26 11:40:00,22.98,23.0,22.97,22.98,522100.0,15.5978,15.6113,15.591,15.5978,522100.0
2011-07-26 11:50:00,22.98,22.98,22.95,22.95,512200.0,15.5978,15.5978,15.5774,15.5774,512200.0
2011-07-26 12:00:00,22.96,22.96,22.93,22.94,722700.0,15.5842,15.5842,15.5638,15.5706,722700.0
2011-07-26 12:10:00,22.94,22.99,22.93,22.96,846800.0,15.5706,15.6045,15.5638,15.5842,846800.0
2011-07-26 12:20:00,22.97,22.97,22.93,22.95,564400.0,15.591,15.591,15.5638,15.5774,564400.0
2011-07-26 12:30:00,22.95,22.95,22.9,22.94,503600.0,15.5774,15.5774,15.5435,15.5706,503600.0
2011-07-26 12:40:00,22.94,22.95,22.89,22.89,471600.0,15.5706,15.5774,15.5367,15.5367,471600.0
2011-07-26 12:50:00,22.89,22.91,22.87,22.9,704700.0,15.5367,15.5502,15.5231,15.5435,704700.0
2011-07-26 13:00:00,22.9,22.92,22.85,22.85,758300.0,15.5435,15.557,15.5095,15.5095,758300.0
2011-07-26 13:10:00,22.85,22.87,22.84,22.87,779800.0,15.5095,15.5231,15.5027,15.5231,779800.0
2011-07-26 13:20:00,22.86,22.86,22.84,22.85,836100.0,15.5163,15.5163,15.5027,15.5095,836100.0
2011-07-26 13:30:00,22.85,22.87,22.84,22.86,434700.0,15.5095,15.5231,15.5027,15.5163,434700.0
2011-07-26 13:40:00,22.86,22.88,22.86,22.88,302300.0,15.5163,15.5299,15.5163,15.5299,302300.0
2011-07-26 13:50:00,22.88,22.91,22.87,22.91,422200.0,15.5299,15.5502,15.5231,15.5502,422200.0
2011-07-26 14:00:00,22.91,22.96,22.9,22.94,1053900.0,15.5502,15.5842,15.5435,15.5706,1053900.0
2011-07-26 14:10:00,22.94,22.98,22.93,22.98,1957200.0,15.5706,15.5978,15.5638,15.5978,1957200.0
2011-07-26 14:20:00,22.98,22.98,22.91,22.92,910000.0,15.5978,15.5978,15.5502,15.557,910000.0
2011-07-26 14:30:00,22.91,22.95,22.91,22.94,415600.0,15.5502,15.5774,15.5502,15.5706,415600.0
2011-07-26 14:40:00,22.94,22.95,22.91,22.95,505700.0,15.5706,15.5774,15.5502,15.5774,505700.0
2011-07-26 14:50:00,22.95,22.97,22.94,22.95,1148100.0,15.5774,15.591,15.5706,15.5774,1148100.0
2011-07-26 15:00:00,22.95,22.96,22.91,22.93,834700.0,15.5774,15.5842,15.5502,15.5638,834700.0
2011-07-26 15:10:00,22.92,22.94,22.88,22.9,968400.0,15.557,15.5706,15.5299,15.5435,968400.0
2011-07-26 15:20:00,22.9,22.92,22.88,22.92,989500.0,15.5435,15.557,15.5299,15.557,989500.0
2011-07-26 15:30:00,22.92,22.92,22.85,22.88,1538700.0,15.557,15.557,15.5095,15.5299,1538700.0
2011-07-26 15:40:00,22.88,22.89,22.85,22.87,2284700.0,15.5299,15.5367,15.5095,15.5231,2284700.0
2011-07-26 15:50:00,22.87,22.9,22.84,22.89,3030100.0,15.5231,15.5435,15.5027,15.5367,3030100.0
2011-07-27 09:30:00,22.65,22.75,22.52,22.68,3317100.0,15.3738,15.4416,15.2855,15.3941,3317100.0
2011-07-27 09:40:00,22.68,22.73,22.61,22.66,1953900.0,15.3941,15.4281,15.3466,15.3806,1953900.0
2011-07-27 09:50:00,22.67,22.67,22.56,22.64,1352800.0,15.3873,15.3873,15.3127,15.367,1352800.0
2011-07-27 10:00:00,22.64,22.64,22.55,22.57,1856500.0,15.367,15.367,15.3059,15.3195,1856500.0
2011-07-27 10:10:00,22.57,22.57,22.48,22.48,2288500.0,15.3195,15.3195,15.2584,15.2584,2288500.0
2011-07-27 10:20:00,22.48,22.5,22.37,22.41,2305600.0,15.2584,15.272,15.1837,15.2109,2305600.0
2011-07-27 10:30:00,22.41,22.53,22.35,22.46,1833400.0,15.2109,15.2923,15.1701,15.2448,1833400.0
2011-07-27 10:40:00,22.46,22.51,22.43,22.45,1506900.0,15.2448,15.2787,15.2244,15.238,1506900.0
2011-07-27 10:50:00,22.46,22.58,22.45,22.54,1309700.0,15.2448,15.3263,15.238,15.2991,1309700.0
2011-07-27 11:00:00,22.54,22.57,22.52,22.55,1442800.0,15.2991,15.3195,15.2855,15.3059,1442800.0
2011-07-27 11:10:00,22.55,22.66,22.53,22.65,1240000.0,15.3059,15.3806,15.2923,15.3738,1240000.0
2011-07-27 11:20:00,22.65,22.66,22.58,22.65,862200.0,15.3738,15.3806,15.3263,15.3738,862200.0
2011-07-27 11:30:00,22.65,22.69,22.57,22.58,998200.0,15.3738,15.4009,15.3195,15.3263,998200.0
2011-07-27 11:40:00,22.57,22.6,22.55,22.57,694700.0,15.3195,15.3398,15.3059,15.3195,694700.0
2011-07-27 11:50:00,22.57,22.57,22.48,22.51,1360400.0,15.3195,15.3195,15.2584,15.2787,1360400.0
2011-07-27 12:00:00,22.51,22.54,22.49,22.5,772200.0,15.2787,15.2991,15.2652,15.272,772200.0
2011-07-27 12:10:00,22.5,22.57,22.49,22.55,539900.0,15.272,15.3195,15.2652,15.3059,539900.0
2011-07-27 12:20:00,22.55,22.56,22.45,22.49,876100.0,15.3059,15.3127,15.238,15.2652,876100.0
2011-07-27 12:30:00,22.49,22.51,22.47,22.5,405200.0,15.2652,15.2787,15.2516,15.272,405200.0
2011-07-27 12:40:00,22.51,22.61,22.5,22.58,945200.0,15.2787,15.3466,15.272,15.3263,945200.0
2011-07-27 12:50:00,22.58,22.61,22.55,22.55,489200.0,15.3263,15.3466,15.3059,15.3059,489200.0
2011-07-27 13:00:00,22.55,22.58,22.5,22.58,734000.0,15.3059,15.3263,15.272,15.3263,734000.0
2011-07-27 13:10:00,22.57,22.59,22.54,22.55,468600.0,15.3195,15.333,15.2991,15.3059,468600.0
2011-07-27 13:20:00,22.56,22.56,22.47,22.5,560500.0,15.3127,15.3127,15.2516,15.272,560500.0
2011-07-27 13:30:00,22.5,22.55,22.5,22.53,617900.0,15.272,15.3059,15.272,15.2923,617900.0
2011-07-27 13:40:00,22.53,22.6,22.52,22.58,484600.0,15.2923,15.3398,15.2855,15.3263,484600.0
2011-07-27 13:50:00,22.58,22.6,22.57,22.6,407400.0,15.3263,15.3398,15.3195,15.3398,407400.0
2011-07-27 14:00:00,22.6,22.62,22.56,22.59,846300.0,15.3398,15.3534,15.3127,15.333,846300.0
2011-07-27 14:10:00,22.6,22.6,22.57,22.57,533100.0,15.3398,15.3398,15.3195,15.3195,533100.0
2011-07-27 14:20:00,22.58,22.59,22.55,22.55,728300.0,15.3263,15.333,15.3059,15.3059,728300.0
2011-07-27 14:30:00,22.55,22.55,22.47,22.52,810600.0,15.3059,15.3059,15.2516,15.2855,810600.0
2011-07-27 14:40:00,22.53,22.55,22.48,22.55,1024900.0,15.2923,15.3059,15.2584,15.3059,1024900.0
2011-07-27 14:50:00,22.54,22.55,22.48,22.52,890600.0,15.2991,15.3059,15.2584,15.2855,890600.0
2011-07-27 15:00:00,22.52,22.54,22.5,22.5,894900.0,15.2855,15.2991,15.272,15.272,894900.0
2011-07-27 15:10:00,22.51,22.53,22.45,22.46,1441200.0,15.2787,15.2923,15.238,15.2448,1441200.0
2011-07-27 15:20:00,22.45,22.47,22.39,22.47,2420400.0,15.238,15.2516,15.1973,15.2516,2420400.0
2011-07-27 15:30:00,22.46,22.52,22.45,22.51,1242000.0,15.2448,15.2855,15.238,15.2787,1242000.0
2011-07-27 15:40:00,22.52,22.52,22.41,22.43,2614900.0,15.2855,15.2855,15.2109,15.2244,2614900.0
2011-07-27 15:50:00,22.44,22.58,22.41,22.5,6876900.0,15.2312,15.3263,15.2109,15.272,6876900.0
2011-07-28 09:30:00,22.47,22.5,22.37,22.41,2341500.0,15.2516,15.272,15.1837,15.2109,2341500.0
2011-07-28 09:40:00,22.38,22.49,22.33,22.48,1580800.0,15.1905,15.2652,15.1566,15.2584,1580800.0
2011-07-28 09:50:00,22.48,22.54,22.47,22.49,1024200.0,15.2584,15.2991,15.2516,15.2652,1024200.0
2011-07-28 10:00:00,22.5,22.57,22.43,22.56,1175400.0,15.272,15.3195,15.2244,15.3127,1175400.0
2011-07-28 10:10:00,22.56,22.62,22.55,22.59,1189800.0,15.3127,15.3534,15.3059,15.333,1189800.0
2011-07-28 10:20:00,22.59,22.6,22.52,22.54,803900.0,15.333,15.3398,15.2855,15.2991,803900.0
2011-07-28 10:30:00,22.55,22.61,22.53,22.59,669500.0,15.3059,15.3466,15.2923,15.333,669500.0
2011-07-28 10:40:00,22.58,22.65,22.58,22.65,803700.0,15.3263,15.3738,15.3263,15.3738,803700.0
2011-07-28 10:50:00,22.65,22.69,22.63,22.65,838500.0,15.3738,15.4009,15.3602,15.3738,838500.0
2011-07-28 11:00:00,22.65,22.72,22.63,22.7,845500.0,15.3738,15.4213,15.3602,15.4077,845500.0
2011-07-28 11:10:00,22.7,22.71,22.66,22.71,420900.0,15.4077,15.4145,15.3806,15.4145,420900.0
2011-07-28 11:20:00,22.71,22.84,22.7,22.84,1794500.0,15.4145,15.5027,15.4077,15.5027,1794500.0
2011-07-28 11:30:00,22.83,22.85,22.79,22.81,1013400.0,15.4959,15.5095,15.4688,15.4824,1013400.0
2011-07-28 11:40:00,22.81,22.83,22.8,22.8,952800.0,15.4824,15.4959,15.4756,15.4756,952800.0
2011-07-28 11:50:00,22.8,22.83,22.79,22.82,1074800.0,15.4756,15.4959,15.4688,15.4892,1074800.0
2011-07-28 12:00:00,22.83,22.88,22.82,22.84,750500.0,15.4959,15.5299,15.4892,15.5027,750500.0
2011-07-28 12:10:00,22.84,22.85,22.8,22.82,1555000.0,15.5027,15.5095,15.4756,15.4892,1555000.0
2011-07-28 12:20:00,22.82,22.83,22.8,22.81,272600.0,15.4892,15.4959,15.4756,15.4824,272600.0
2011-07-28 12:30:00,22.8,22.82,22.79,22.8,613900.0,15.4756,15.4892,15.4688,15.4756,613900.0
2011-07-28 12:40:00,22.79,22.83,22.78,22.82,557800.0,15.4688,15.4959,15.462,15.4892,557800.0
2011-07-28 12:50:00,22.82,22.85,22.79,22.84,449500.0,15.4892,15.5095,15.4688,15.5027,449500.0
2011-07-28 13:00:00,22.84,22.84,22.81,22.82,415900.0,15.5027,15.5027,15.4824,15.4892,415900.0
2011-07-28 13:10:00,22.82,22.86,22.78,22.78,703200.0,15.4892,15.5163,15.462,15.462,703200.0
2011-07-28 13:20:00,22.79,22.79,22.71,22.71,845700.0,15.4688,15.4688,15.4145,15.4145,845700.0
2011-07-28 13:30:00,22.71,22.77,22.69,22.77,484900.0,15.4145,15.4552,15.4009,15.4552,484900.0
2011-07-28 13:40:00,22.77,22.81,22.75,22.77,409300.0,15.4552,15.4824,15.4416,15.4552,409300.0
2011-07-28 13:50:00,22.77,22.8,22.74,22.77,517600.0,15.4552,15.4756,15.4349,15.4552,517600.0
2011-07-28 14:00:00,22.76,22.77,22.72,22.73,327800.0,15.4484,15.4552,15.4213,15.4281,327800.0
2011-07-28 14:10:00,22.72,22.73,22.67,22.71,755800.0,15.4213,15.4281,15.3873,15.4145,755800.0
2011-07-28 14:20:00,22.71,22.73,22.67,22.69,323200.0,15.4145,15.4281,15.3873,15.4009,323200.0
2011-07-28 14:30:00,22.68,22.69,22.65,22.66,406700.0,15.3941,15.4009,15.3738,15.3806,406700.0
2011-07-28 14:40:00,22.65,22.69,22.65,22.68,519400.0,15.3738,15.4009,15.3738,15.3941,519400.0
2011-07-28 14:50:00,22.68,22.73,22.67,22.68,621500.0,15.3941,15.4281,15.3873,15.3941,621500.0
2011-07-28 15:00:00,22.68,22.69,22.62,22.64,642100.0,15.3941,15.4009,15.3534,15.367,642100.0
2011-07-28 15:10:00,22.64,22.66,22.61,22.64,587400.0,15.367,15.3806,15.3466,15.367,587400.0
2011-07-28 15:20:00,22.64,22.65,22.57,22.59,905100.0,15.367,15.3738,15.3195,15.333,905100.0
2011-07-28 15:30:00,22.58,22.6,22.54,22.59,1056400.0,15.3263,15.3398,15.2991,15.333,1056400.0
2011-07-28 15:40:00,22.59,22.6,22.54,22.55,1691700.0,15.333,15.3398,15.2991,15.3059,1691700.0
2011-07-28 15:50:00,22.55,22.59,22.54,22.56,2137900.0,15.3059,15.333,15.2991,15.3127,2137900.0
2011-07-29 09:30:00,22.31,22.42,22.22,22.32,3513700.0,15.143,15.2177,15.0819,15.1498,3513700.0
2011-07-29 09:40:00,22.31,22.45,22.28,22.41,1798400.0,15.143,15.238,15.1226,15.2109,1798400.0
2011-07-29 09:50:00,22.41,22.46,22.34,22.42,1340100.0,15.2109,15.2448,15.1634,15.2177,1340100.0
2011-07-29 10:00:00,22.42,22.48,22.36,22.4,1525900.0,15.2177,15.2584,15.1769,15.2041,1525900.0
2011-07-29 10:10:00,22.4,22.4,22.32,22.36,1191300.0,15.2041,15.2041,15.1498,15.1769,1191300.0
2011-07-29 10:20:00,22.37,22.46,22.37,22.39,1490900.0,15.1837,15.2448,15.1837,15.1973,1490900.0
2011-07-29 10:30:00,22.39,22.45,22.35,22.41,1663700.0,15.1973,15.238,15.1701,15.2109,1663700.0
2011-07-29 10:40:00,22.41,22.45,22.33,22.44,1496900.0,15.2109,15.238,15.1566,15.2312,1496900.0
2011-07-29 10:50:00,22.44,22.53,22.44,22.52,1531800.0,15.2312,15.2923,15.2312,15.2855,1531800.0
2011-07-29 11:00:00,22.52,22.6,22.47,22.59,1126700.0,15.2855,15.3398,15.2516,15.333,1126700.0
2011-07-29 11:10:00,22.59,22.62,22.51,22.56,770900.0,15.333,15.3534,15.2787,15.3127,770900.0
2011-07-29 11:20:00,22.55,22.57,22.45,22.45,951400.0,15.3059,15.3195,15.238,15.238,951400.0
2011-07-29 11:30:00,22.46,22.49,22.44,22.45,609600.0,15.2448,15.2652,15.2312,15.238,609600.0
2011-07-29 11:40:00,22.45,22.5,22.39,22.4,924400.0,15.238,15.272,15.1973,15.2041,924400.0
2011-07-29 11:50:00,22.4,22.48,22.4,22.45,568500.0,15.2041,15.2584,15.2041,15.238,568500.0
2011-07-29 12:00:00,22.44,22.46,22.39,22.41,654600.0,15.2312,15.2448,15.1973,15.2109,654600.0
2011-07-29 12:10:00,22.41,22.42,22.36,22.41,703900.0,15.2109,15.2177,15.1769,15.2109,703900.0
2011-07-29 12:20:00,22.41,22.44,22.39,22.41,419300.0,15.2109,15.2312,15.1973,15.2109,419300.0
2011-07-29 12:30:00,22.42,22.47,22.39,22.44,672500.0,15.2177,15.2516,15.1973,15.2312,672500.0
2011-07-29 12:40:00,22.44,22.46,22.42,22.43,556800.0,15.2312,15.2448,15.2177,15.2244,556800.0
2011-07-29 12:50:00,22.43,22.47,22.42,22.44,589900.0,15.2244,15.2516,15.2177,15.2312,589900.0
2011-07-29 13:00:00,22.44,22.46,22.4,22.45,560800.0,15.2312,15.2448,15.2041,15.238,560800.0
2011-07-29 13:10:00,22.45,22.46,22.42,22.43,374600.0,15.238,15.2448,15.2177,15.2244,374600.0
2011-07-29 13:20:00,22.43,22.46,22.42,22.42,287000.0,15.2244,15.2448,15.2177,15.2177,287000.0
2011-07-29 13:30:00,22.42,22.47,22.38,22.46,611100.0,15.2177,15.2516,15.1905,15.2448,611100.0
2011-07-29 13:40:00,22.47,22.52,22.46,22.51,413600.0,15.2516,15.2855,15.2448,15.2787,413600.0
2011-07-29 13:50:00,22.52,22.52,22.47,22.5,372000.0,15.2855,15.2855,15.2516,15.272,372000.0
2011-07-29 14:00:00,22.51,22.53,22.48,22.51,550900.0,15.2787,15.2923,15.2584,15.2787,550900.0
2011-07-29 14:10:00,22.51,22.52,22.42,22.42,636600.0,15.2787,15.2855,15.2177,15.2177,636600.0
2011-07-29 14:20:00,22.42,22.45,22.41,22.44,455900.0,15.2177,15.238,15.2109,15.2312,455900.0
2011-07-29 14:30:00,22.44,22.46,22.41,22.46,485700.0,15.2312,15.2448,15.2109,15.2448,485700.0
2011-07-29 14:40:00,22.45,22.48,22.4,22.4,899100.0,15.238,15.2584,15.2041,15.2041,899100.0
2011-07-29 14:50:00,22.41,22.41,22.37,22.38,1382600.0,15.2109,15.2109,15.1837,15.1905,1382600.0
2011-07-29 15:00:00,22.37,22.41,22.37,22.4,1301000.0,15.1837,15.2109,15.1837,15.2041,1301000.0
2011-07-29 15:10:00,22.4,22.42,22.38,22.42,1739300.0,15.2041,15.2177,15.1905,15.2177,1739300.0
2011-07-29 15:20:00,22.41,22.42,22.35,22.37,1375500.0,15.2109,15.2177,15.1701,15.1837,1375500.0
2011-07-29 15:30:00,22.37,22.42,22.35,22.42,2050200.0,15.1837,15.2177,15.1701,15.2177,2050200.0
2011-07-29 15:40:00,22.42,22.43,22.35,22.37,2941900.0,15.2177,15.2244,15.1701,15.1837,2941900.0
2011-07-29 15:50:00,22.36,22.4,22.33,22.33,5332100.0,15.1769,15.2041,15.1566,15.1566,5332100.0
2011-08-01 09:30:00,22.56,22.69,22.4,22.44,3826300.0,15.3127,15.4009,15.2041,15.2312,3826300.0
2011-08-01 09:40:00,22.43,22.48,22.33,22.38,1891700.0,15.2244,15.2584,15.1566,15.1905,1891700.0
2011-08-01 09:50:00,22.37,22.4,22.25,22.29,1316600.0,15.1837,15.2041,15.1023,15.1294,1316600.0
2011-08-01 10:00:00,22.27,22.28,22.04,22.13,2787600.0,15.1158,15.1226,14.9597,15.0208,2787600.0
2011-08-01 10:10:00,22.12,22.13,22.06,22.11,2014400.0,15.014,15.0208,14.9733,15.0072,2014400.0
2011-08-01 10:20:00,22.1,22.12,22.0,22.01,1976700.0,15.0005,15.014,14.9326,14.9394,1976700.0
2011-08-01 10:30:00,22.02,22.16,22.0,22.16,2169700.0,14.9462,15.0412,14.9326,15.0412,2169700.0
2011-08-01 10:40:00,22.17,22.18,22.1,22.12,1047600.0,15.048,15.0548,15.0005,15.014,1047600.0
2011-08-01 10:50:00,22.13,22.16,22.06,22.09,986900.0,15.0208,15.0412,14.9733,14.9937,986900.0
2011-08-01 11:00:00,22.09,22.1,22.0,22.07,1870000.0,14.9937,15.0005,14.9326,14.9801,1870000.0
2011-08-01 11:10:00,22.07,22.09,22.02,22.04,1212000.0,14.9801,14.9937,14.9462,14.9597,1212000.0
2011-08-01 11:20:00,22.04,22.11,22.03,22.08,694100.0,14.9597,15.0072,14.9529,14.9869,694100.0
2011-08-01 11:30:00,22.08,22.1,22.0,22.03,1420100.0,14.9869,15.0005,14.9326,14.9529,1420100.0
2011-08-01 11:40:00,22.03,22.05,22.01,22.03,931200.0,14.9529,14.9665,14.9394,14.9529,931200.0
2011-08-01 11:50:00,22.03,22.05,22.0,22.0,687200.0,14.9529,14.9665,14.9326,14.9326,687200.0
2011-08-01 12:00:00,22.0,22.02,21.93,21.98,1425200.0,14.9326,14.9462,14.8851,14.919,1425200.0
2011-08-01 12:10:00,21.98,22.0,21.92,21.93,961600.0,14.919,14.9326,14.8783,14.8851,961600.0
2011-08-01 12:20:00,21.94,21.99,21.9,21.99,714200.0,14.8919,14.9258,14.8647,14.9258,714200.0
2011-08-01 12:30:00,21.99,22.03,21.98,22.02,517000.0,14.9258,14.9529,14.919,14.9462,517000.0
2011-08-01 12:40:00,22.02,22.02,21.97,22.0,635700.0,14.9462,14.9462,14.9122,14.9326,635700.0
2011-08-01 12:50:00,21.99,22.04,21.99,22.01,486900.0,14.9258,14.9597,14.9258,14.9394,486900.0
2011-08-01 13:00:00,22.02,22.04,21.99,22.02,768700.0,14.9462,14.9597,14.9258,14.9462,768700.0
2011-08-01 13:10:00,22.01,22.02,21.97,22.02,525600.0,14.9394,14.9462,14.9122,14.9462,525600.0
2011-08-01 13:20:00,22.02,22.06,22.01,22.03,585000.0,14.9462,14.9733,14.9394,14.9529,585000.0
2011-08-01 13:30:00,22.03,22.07,22.03,22.05,560200.0,14.9529,14.9801,14.9529,14.9665,560200.0
2011-08-01 13:40:00,22.05,22.06,22.03,22.05,408700.0,14.9665,14.9733,14.9529,14.9665,408700.0
2011-08-01 13:50:00,22.05,22.07,22.04,22.07,363300.0,14.9665,14.9801,14.9597,14.9801,363300.0
2011-08-01 14:00:00,22.07,22.07,22.01,22.01,539800.0,14.9801,14.9801,14.9394,14.9394,539800.0
2011-08-01 14:10:00,22.01,22.01,21.97,22.0,666300.0,14.9394,14.9394,14.9122,14.9326,666300.0
2011-08-01 14:20:00,22.0,22.01,21.98,22.0,425400.0,14.9326,14.9394,14.919,14.9326,425400.0
2011-08-01 14:30:00,22.0,22.05,21.97,22.04,701600.0,14.9326,14.9665,14.9122,14.9597,701600.0
2011-08-01 14:40:00,22.05,22.11,22.04,22.09,1049700.0,14.9665,15.0072,14.9597,14.9937,1049700.0
2011-08-01 14:50:00,22.09,22.14,22.05,22.13,714300.0,14.9937,15.0276,14.9665,15.0208,714300.0
2011-08-01 15:00:00,22.13,22.21,22.12,22.21,1583800.0,15.0208,15.0751,15.014,15.0751,1583800.0
2011-08-01 15:10:00,22.21,22.22,22.14,22.15,1023600.0,15.0751,15.0819,15.0276,15.0344,1023600.0
2011-08-01 15:20:00,22.15,22.23,22.13,22.22,1499000.0,15.0344,15.0887,15.0208,15.0819,1499000.0
2011-08-01 15:30:00,22.23,22.24,22.13,22.24,1214800.0,15.0887,15.0955,15.0208,15.0955,1214800.0
2011-08-01 15:40:00,22.24,22.25,22.2,22.24,2339200.0,15.0955,15.1023,15.0683,15.0955,2339200.0
2011-08-01 15:50:00,22.23,22.26,22.15,22.24,3252700.0,15.0887,15.1091,15.0344,15.0955,3252700.0
2011-08-02 09:30:00,22.03,22.12,21.93,22.03,2738200.0,14.9529,15.014,14.8851,14.9529,2738200.0
2011-08-02 09:40:00,22.03,22.04,21.94,21.95,1681500.0,14.9529,14.9597,14.8919,14.8986,1681500.0
2011-08-02 09:50:00,21.96,22.1,21.93,22.09,1930700.0,14.9054,15.0005,14.8851,14.9937,1930700.0
2011-08-02 10:00:00,22.1,22.19,22.05,22.06,1877100.0,15.0005,15.0615,14.9665,14.9733,1877100.0
2011-08-02 10:10:00,22.06,22.07,21.95,21.97,2735100.0,14.9733,14.9801,14.8986,14.9122,2735100.0
2011-08-02 10:20:00,21.97,22.06,21.94,22.03,1872300.0,14.9122,14.9733,14.8919,14.9529,1872300.0
2011-08-02 10:30:00,22.03,22.04,21.98,22.03,1415800.0,14.9529,14.9597,14.919,14.9529,1415800.0
2011-08-02 10:40:00,22.04,22.06,22.01,22.04,962300.0,14.9597,14.9733,14.9394,14.9597,962300.0
2011-08-02 10:50:00,22.03,22.06,22.01,22.04,839900.0,14.9529,14.9733,14.9394,14.9597,839900.0
2011-08-02 11:00:00,22.03,22.08,22.01,22.07,1386300.0,14.9529,14.9869,14.9394,14.9801,1386300.0
2011-08-02 11:10:00,22.07,22.07,22.0,22.06,989500.0,14.9801,14.9801,14.9326,14.9733,989500.0
2011-08-02 11:20:00,22.06,22.09,22.02,22.07,772700.0,14.9733,14.9937,14.9462,14.9801,772700.0
2011-08-02 11:30:00,22.07,22.1,22.06,22.07,649400.0,14.9801,15.0005,14.9733,14.9801,649400.0
2011-08-02 11:40:00,22.07,22.08,22.04,22.07,749200.0,14.9801,14.9869,14.9597,14.9801,749200.0
2011-08-02 11:50:00,22.07,22.09,22.03,22.05,793400.0,14.9801,14.9937,14.9529,14.9665,793400.0
2011-08-02 12:00:00,22.05,22.08,22.01,22.08,796200.0,14.9665,14.9869,14.9394,14.9869,796200.0
2011-08-02 12:10:00,22.07,22.08,22.06,22.08,316300.0,14.9801,14.9869,14.9733,14.9869,316300.0
2011-08-02 12:20:00,22.08,22.09,22.03,22.04,894200.0,14.9869,14.9937,14.9529,14.9597,894200.0
2011-08-02 12:30:00,22.04,22.06,21.97,21.99,1106100.0,14.9597,14.9733,14.9122,14.9258,1106100.0
2011-08-02 12:40:00,22.0,22.03,21.87,21.89,1369800.0,14.9326,14.9529,14.8443,14.8579,1369800.0
2011-08-02 12:50:00,21.9,21.93,21.88,21.89,1068300.0,14.8647,14.8851,14.8511,14.8579,1068300.0
2011-08-02 13:00:00,21.9,21.96,21.89,21.94,744600.0,14.8647,14.9054,14.8579,14.8919,744600.0
2011-08-02 13:10:00,21.95,21.98,21.89,21.96,929500.0,14.8986,14.919,14.8579,14.9054,929500.0
2011-08-02 13:20:00,21.97,21.99,21.94,21.95,443000.0,14.9122,14.9258,14.8919,14.8986,443000.0
2011-08-02 13:30:00,21.95,21.97,21.88,21.89,818300.0,14.8986,14.9122,14.8511,14.8579,818300.0
2011-08-02 13:40:00,21.89,21.92,21.88,21.89,790100.0,14.8579,14.8783,14.8511,14.8579,790100.0
2011-08-02 13:50:00,21.89,21.91,21.85,21.86,1275200.0,14.8579,14.8715,14.8308,14.8375,1275200.0
2011-08-02 14:00:00,21.86,21.9,21.84,21.88,1012700.0,14.8375,14.8647,14.824,14.8511,1012700.0
2011-08-02 14:10:00,21.89,21.97,21.88,21.97,1405500.0,14.8579,14.9122,14.8511,14.9122,1405500.0
2011-08-02 14:20:00,21.96,21.97,21.87,21.88,485900.0,14.9054,14.9122,14.8443,14.8511,485900.0
2011-08-02 14:30:00,21.88,21.89,21.82,21.86,996300.0,14.8511,14.8579,14.8104,14.8375,996300.0
2011-08-02 14:40:00,21.86,21.87,21.82,21.84,876800.0,14.8375,14.8443,14.8104,14.824,876800.0
2011-08-02 14:50:00,21.84,21.92,21.83,21.89,1267400.0,14.824,14.8783,14.8172,14.8579,1267400.0
2011-08-02 15:00:00,21.89,21.93,21.88,21.92,723700.0,14.8579,14.8851,14.8511,14.8783,723700.0
2011-08-02 15:10:00,21.92,21.93,21.84,21.87,1215100.0,14.8783,14.8851,14.824,14.8443,1215100.0
2011-08-02 15:20:00,21.87,21.89,21.8,21.82,1978600.0,14.8443,14.8579,14.7968,14.8104,1978600.0
2011-08-02 15:30:00,21.83,21.87,21.82,21.86,1236000.0,14.8172,14.8443,14.8104,14.8375,1236000.0
2011-08-02 15:40:00,21.86,21.86,21.76,21.8,3541800.0,14.8375,14.8375,14.7697,14.7968,3541800.0
2011-08-02 15:50:00,21.79,21.8,21.71,21.72,5005700.0,14.79,14.7968,14.7357,14.7425,5005700.0
2011-08-03 09:30:00,21.59,21.63,21.5,21.55,2211900.0,14.7954,14.8228,14.7337,14.768,2211900.0
2011-08-03 09:40:00,21.55,21.65,21.54,21.61,1193400.0,14.768,14.8365,14.7611,14.8091,1193400.0
2011-08-03 09:50:00,21.61,21.77,21.59,21.76,1297700.0,14.8091,14.9187,14.7954,14.9119,1297700.0
2011-08-03 10:00:00,21.76,21.79,21.64,21.68,1743800.0,14.9119,14.9324,14.8297,14.8571,1743800.0
2011-08-03 10:10:00,21.69,21.7,21.58,21.63,1359800.0,14.8639,14.8708,14.7885,14.8228,1359800.0
2011-08-03 10:20:00,21.63,21.67,21.57,21.62,2024300.0,14.8228,14.8502,14.7817,14.8159,2024300.0
2011-08-03 10:30:00,21.62,21.64,21.35,21.44,3257800.0,14.8159,14.8297,14.6309,14.6926,3257800.0
2011-08-03 10:40:00,21.44,21.53,21.38,21.49,1682400.0,14.6926,14.7543,14.6515,14.7269,1682400.0
2011-08-03 10:50:00,21.49,21.64,21.47,21.61,1895100.0,14.7269,14.8297,14.7132,14.8091,1895100.0
2011-08-03 11:00:00,21.61,21.75,21.58,21.64,2753900.0,14.8091,14.905,14.7885,14.8297,2753900.0
2011-08-03 11:10:00,21.64,21.81,21.64,21.81,1514000.0,14.8297,14.9462,14.8297,14.9462,1514000.0
2011-08-03 11:20:00,21.81,21.82,21.72,21.73,1180800.0,14.9462,14.953,14.8845,14.8913,1180800.0
2011-08-03 11:30:00,21.74,21.83,21.73,21.79,1836500.0,14.8982,14.9599,14.8913,14.9324,1836500.0
2011-08-03 11:40:00,21.79,21.8,21.65,21.7,1002300.0,14.9324,14.9393,14.8365,14.8708,1002300.0
2011-08-03 11:50:00,21.69,21.71,21.62,21.62,745100.0,14.8639,14.8776,14.8159,14.8159,745100.0
2011-08-03 12:00:00,21.63,21.64,21.52,21.6,1426500.0,14.8228,14.8297,14.7474,14.8022,1426500.0
2011-08-03 12:10:00,21.6,21.63,21.52,21.53,717300.0,14.8022,14.8228,14.7474,14.7543,717300.0
2011-08-03 12:20:00,21.53,21.55,21.46,21.55,979500.0,14.7543,14.768,14.7063,14.768,979500.0
2011-08-03 12:30:00,21.55,21.6,21.53,21.6,594300.0,14.768,14.8022,14.7543,14.8022,594300.0
2011-08-03 12:40:00,21.6,21.6,21.56,21.59,836700.0,14.8022,14.8022,14.7748,14.7954,836700.0
2011-08-03 12:50:00,21.58,21.63,21.56,21.57,630900.0,14.7885,14.8228,14.7748,14.7817,630900.0
2011-08-03 13:00:00,21.57,21.58,21.51,21.55,876100.0,14.7817,14.7885,14.7406,14.768,876100.0
2011-08-03 13:10:00,21.55,21.58,21.53,21.55,625600.0,14.768,14.7885,14.7543,14.768,625600.0
2011-08-03 13:20:00,21.55,21.62,21.54,21.62,1033100.0,14.768,14.8159,14.7611,14.8159,1033100.0
2011-08-03 13:30:00,21.62,21.72,21.61,21.71,1130400.0,14.8159,14.8845,14.8091,14.8776,1130400.0
2011-08-03 13:40:00,21.72,21.85,21.71,21.85,2973800.0,14.8845,14.9736,14.8776,14.9736,2973800.0
2011-08-03 13:50:00,21.85,21.86,21.79,21.8,1638600.0,14.9736,14.9804,14.9324,14.9393,1638600.0
2011-08-03 14:00:00,21.81,21.84,21.76,21.81,1479400.0,14.9462,14.9667,14.9119,14.9462,1479400.0
2011-08-03 14:10:00,21.8,21.84,21.77,21.77,880900.0,14.9393,14.9667,14.9187,14.9187,880900.0
2011-08-03 14:20:00,21.77,21.81,21.75,21.76,1307400.0,14.9187,14.9462,14.905,14.9119,1307400.0
2011-08-03 14:30:00,21.76,21.78,21.73,21.77,1234000.0,14.9119,14.9256,14.8913,14.9187,1234000.0
2011-08-03 14:40:00,21.76,21.8,21.75,21.79,866700.0,14.9119,14.9393,14.905,14.9324,866700.0
2011-08-03 14:50:00,21.78,21.83,21.76,21.8,868000.0,14.9256,14.9599,14.9119,14.9393,868000.0
2011-08-03 15:00:00,21.8,21.88,21.8,21.8,1531500.0,14.9393,14.9941,14.9393,14.9393,1531500.0
2011-08-03 15:10:00,21.81,21.89,21.8,21.88,857200.0,14.9462,15.001,14.9393,14.9941,857200.0
2011-08-03 15:20:00,21.88,21.97,21.87,21.94,1600400.0,14.9941,15.0558,14.9873,15.0352,1600400.0
2011-08-03 15:30:00,21.94,21.94,21.83,21.85,1646600.0,15.0352,15.0352,14.9599,14.9736,1646600.0
2011-08-03 15:40:00,21.85,21.89,21.82,21.85,1480200.0,14.9736,15.001,14.953,14.9736,1480200.0
2011-08-03 15:50:00,21.85,21.87,21.81,21.82,4026900.0,14.9736,14.9873,14.9462,14.953,4026900.0
2011-08-04 09:30:00,21.5,21.61,21.38,21.51,2421500.0,14.7337,14.8091,14.6515,14.7406,2421500.0
2011-08-04 09:40:00,21.5,21.81,21.49,21.75,3339400.0,14.7337,14.9462,14.7269,14.905,3339400.0
2011-08-04 09:50:00,21.75,21.76,21.64,21.71,2992300.0,14.905,14.9119,14.8297,14.8776,2992300.0
2011-08-04 10:00:00,21.71,21.74,21.59,21.61,2954400.0,14.8776,14.8982,14.7954,14.8091,2954400.0
2011-08-04 10:10:00,21.61,21.62,21.43,21.44,2253800.0,14.8091,14.8159,14.6857,14.6926,2253800.0
2011-08-04 10:20:00,21.43,21.5,21.4,21.48,2076900.0,14.6857,14.7337,14.6652,14.72,2076900.0
2011-08-04 10:30:00,21.48,21.52,21.42,21.48,1822900.0,14.72,14.7474,14.6789,14.72,1822900.0
2011-08-04 10:40:00,21.48,21.48,21.36,21.44,2231100.0,14.72,14.72,14.6378,14.6926,2231100.0
2011-08-04 10:50:00,21.44,21.45,21.38,21.42,1964700.0,14.6926,14.6994,14.6515,14.6789,1964700.0
2011-08-04 11:00:00,21.42,21.5,21.37,21.39,2008300.0,14.6789,14.7337,14.6446,14.6583,2008300.0
2011-08-04 11:10:00,21.39,21.46,21.34,21.44,1377600.0,14.6583,14.7063,14.6241,14.6926,1377600.0
2011-08-04 11:20:00,21.45,21.46,21.31,21.32,1967900.0,14.6994,14.7063,14.6035,14.6104,1967900.0
2011-08-04 11:30:00,21.32,21.39,21.32,21.36,1377800.0,14.6104,14.6583,14.6104,14.6378,1377800.0
2011-08-04 11:40:00,21.36,21.37,21.2,21.24,2818800.0,14.6378,14.6446,14.5281,14.5555,2818800.0
2011-08-04 11:50:00,21.25,21.3,21.21,21.29,2046700.0,14.5624,14.5967,14.535,14.5898,2046700.0
2011-08-04 12:00:00,21.3,21.3,21.24,21.27,1938500.0,14.5967,14.5967,14.5555,14.5761,1938500.0
2011-08-04 12:10:00,21.26,21.32,21.25,21.28,1737500.0,14.5692,14.6104,14.5624,14.5829,1737500.0
2011-08-04 12:20:00,21.27,21.33,21.25,21.31,1164800.0,14.5761,14.6172,14.5624,14.6035,1164800.0
2011-08-04 12:30:00,21.32,21.37,21.31,21.35,1354500.0,14.6104,14.6446,14.6035,14.6309,1354500.0
2011-08-04 12:40:00,21.35,21.4,21.32,21.38,1521600.0,14.6309,14.6652,14.6104,14.6515,1521600.0
2011-08-04 12:50:00,21.38,21.38,21.3,21.32,881500.0,14.6515,14.6515,14.5967,14.6104,881500.0
2011-08-04 13:00:00,21.32,21.36,21.28,21.34,1056100.0,14.6104,14.6378,14.5829,14.6241,1056100.0
2011-08-04 13:10:00,21.35,21.35,21.27,21.31,1005600.0,14.6309,14.6309,14.5761,14.6035,1005600.0
2011-08-04 13:20:00,21.32,21.36,21.31,21.35,1106000.0,14.6104,14.6378,14.6035,14.6309,1106000.0
2011-08-04 13:30:00,21.34,21.35,21.27,21.3,851300.0,14.6241,14.6309,14.5761,14.5967,851300.0
2011-08-04 13:40:00,21.29,21.3,21.2,21.22,1275400.0,14.5898,14.5967,14.5281,14.5418,1275400.0
2011-08-04 13:50:00,21.23,21.27,21.22,21.23,760600.0,14.5487,14.5761,14.5418,14.5487,760600.0
2011-08-04 14:00:00,21.23,21.25,21.12,21.19,2131000.0,14.5487,14.5624,14.4733,14.5213,2131000.0
2011-08-04 14:10:00,21.19,21.2,21.13,21.13,1069000.0,14.5213,14.5281,14.4802,14.4802,1069000.0
2011-08-04 14:20:00,21.13,21.16,21.09,21.13,1427400.0,14.4802,14.5007,14.4527,14.4802,1427400.0
2011-08-04 14:30:00,21.12,21.23,21.1,21.19,1347200.0,14.4733,14.5487,14.4596,14.5213,1347200.0
2011-08-04 14:40:00,21.21,21.26,21.19,21.21,1166300.0,14.535,14.5692,14.5213,14.535,1166300.0
2011-08-04 14:50:00,21.21,21.23,21.14,21.16,1093400.0,14.535,14.5487,14.487,14.5007,1093400.0
2011-08-04 15:00:00,21.16,21.25,21.12,21.21,1172800.0,14.5007,14.5624,14.4733,14.535,1172800.0
2011-08-04 15:10:00,21.22,21.23,21.06,21.1,1826100.0,14.5418,14.5487,14.4322,14.4596,1826100.0
2011-08-04 15:20:00,21.1,21.1,21.03,21.03,2551900.0,14.4596,14.4596,14.4116,14.4116,2551900.0
2011-08-04 15:30:00,21.04,21.05,20.99,21.04,4263500.0,14.4185,14.4253,14.3842,14.4185,4263500.0
2011-08-04 15:40:00,21.04,21.04,20.91,20.96,5190500.0,14.4185,14.4185,14.3294,14.3637,5190500.0
2011-08-04 15:50:00,20.96,21.02,20.84,20.84,9561000.0,14.3637,14.4048,14.2814,14.2814,9561000.0
2011-08-05 09:30:00,21.01,21.14,20.88,20.89,4435300.0,14.3979,14.487,14.3088,14.3157,4435300.0
2011-08-05 09:40:00,20.91,20.97,20.82,20.93,2427800.0,14.3294,14.3705,14.2677,14.3431,2427800.0
2011-08-05 09:50:00,20.93,20.94,20.51,20.6,5819700.0,14.3431,14.3499,14.0553,14.117,5819700.0
2011-08-05 10:00:00,20.6,20.75,20.54,20.74,5647900.0,14.117,14.2197,14.0758,14.2129,5647900.0
2011-08-05 10:10:00,20.74,20.86,20.6,20.78,3687200.0,14.2129,14.2951,14.117,14.2403,3687200.0
2011-08-05 10:20:00,20.79,20.82,20.7,20.72,2426100.0,14.2472,14.2677,14.1855,14.1992,2426100.0
2011-08-05 10:30:00,20.71,20.72,20.57,20.59,2099300.0,14.1923,14.1992,14.0964,14.1101,2099300.0
2011-08-05 10:40:00,20.59,20.64,20.54,20.62,2176100.0,14.1101,14.1444,14.0758,14.1307,2176100.0
2011-08-05 10:50:00,20.63,20.66,20.56,20.66,1576000.0,14.1375,14.1581,14.0895,14.1581,1576000.0
2011-08-05 11:00:00,20.66,20.66,20.52,20.55,1778800.0,14.1581,14.1581,14.0621,14.0827,1778800.0
2011-08-05 11:10:00,20.55,20.57,20.42,20.49,2152400.0,14.0827,14.0964,13.9936,14.0416,2152400.0
2011-08-05 11:20:00,20.49,20.62,20.36,20.52,3288100.0,14.0416,14.1307,13.9525,14.0621,3288100.0
2011-08-05 11:30:00,20.51,20.55,20.47,20.48,1930800.0,14.0553,14.0827,14.0279,14.0347,1930800.0
2011-08-05 11:40:00,20.48,20.49,20.31,20.32,2317100.0,14.0347,14.0416,13.9182,13.9251,2317100.0
2011-08-05 11:50:00,20.32,20.36,20.21,20.29,2409400.0,13.9251,13.9525,13.8497,13.9045,2409400.0
2011-08-05 12:00:00,20.29,20.48,20.26,20.47,2220200.0,13.9045,14.0347,13.884,14.0279,2220200.0
2011-08-05 12:10:00,20.48,20.7,20.44,20.57,4180300.0,14.0347,14.1855,14.0073,14.0964,4180300.0
2011-08-05 12:20:00,20.57,20.66,20.5,20.56,1899900.0,14.0964,14.1581,14.0484,14.0895,1899900.0
2011-08-05 12:30:00,20.56,20.89,20.55,20.83,2286100.0,14.0895,14.3157,14.0827,14.2746,2286100.0
2011-08-05 12:40:00,20.82,21.16,20.79,21.06,4166100.0,14.2677,14.5007,14.2472,14.4322,4166100.0
2011-08-05 12:50:00,21.06,21.11,20.92,20.95,3214500.0,14.4322,14.4664,14.3362,14.3568,3214500.0
2011-08-05 13:00:00,20.95,21.04,20.79,20.95,2207700.0,14.3568,14.4185,14.2472,14.3568,2207700.0
2011-08-05 13:10:00,20.95,21.1,20.94,21.09,1340500.0,14.3568,14.4596,14.3499,14.4527,1340500.0
2011-08-05 13:20:00,21.09,21.14,20.99,21.01,1414900.0,14.4527,14.487,14.3842,14.3979,1414900.0
2011-08-05 13:30:00,21.01,21.04,20.89,20.92,1481100.0,14.3979,14.4185,14.3157,14.3362,1481100.0
2011-08-05 13:40:00,20.92,21.08,20.86,21.07,1602200.0,14.3362,14.4459,14.2951,14.439,1602200.0
2011-08-05 13:50:00,21.07,21.2,21.01,21.05,1405300.0,14.439,14.5281,14.3979,14.4253,1405300.0
2011-08-05 14:00:00,21.05,21.08,20.91,20.92,1351400.0,14.4253,14.4459,14.3294,14.3362,1351400.0
2011-08-05 14:10:00,20.91,20.94,20.84,20.92,1391100.0,14.3294,14.3499,14.2814,14.3362,1391100.0
2011-08-05 14:20:00,20.92,20.97,20.87,20.9,1124900.0,14.3362,14.3705,14.302,14.3225,1124900.0
2011-08-05 14:30:00,20.89,20.9,20.84,20.85,1692500.0,14.3157,14.3225,14.2814,14.2883,1692500.0
2011-08-05 14:40:00,20.84,20.85,20.73,20.74,2145100.0,14.2814,14.2883,14.206,14.2129,2145100.0
2011-08-05 14:50:00,20.74,20.75,20.68,20.72,1647800.0,14.2129,14.2197,14.1718,14.1992,1647800.0
2011-08-05 15:00:00,20.71,20.73,20.5,20.6,2030900.0,14.1923,14.206,14.0484,14.117,2030900.0
2011-08-05 15:10:00,20.6,20.71,20.56,20.66,1485600.0,14.117,14.1923,14.0895,14.1581,1485600.0
2011-08-05 15:20:00,20.66,20.77,20.6,20.6,1234000.0,14.1581,14.2334,14.117,14.117,1234000.0
2011-08-05 15:30:00,20.6,20.83,20.6,20.82,1987700.0,14.117,14.2746,14.117,14.2677,1987700.0
2011-08-05 15:40:00,20.82,20.86,20.7,20.76,2743500.0,14.2677,14.2951,14.1855,14.2266,2743500.0
2011-08-05 15:50:00,20.75,20.85,20.75,20.79,3945900.0,14.2197,14.2883,14.2197,14.2472,3945900.0
2011-08-08 09:30:00,20.26,20.69,20.15,20.67,5113200.0,13.884,14.1786,13.8086,14.1649,5113200.0
2011-08-08 09:40:00,20.67,20.73,20.42,20.42,3840400.0,14.1649,14.206,13.9936,13.9936,3840400.0
2011-08-08 09:50:00,20.42,20.49,20.21,20.44,3685700.0,13.9936,14.0416,13.8497,14.0073,3685700.0
2011-08-08 10:00:00,20.44,20.54,20.42,20.5,2522000.0,14.0073,14.0758,13.9936,14.0484,2522000.0
2011-08-08 10:10:00,20.51,20.51,20.2,20.3,3104600.0,14.0553,14.0553,13.8428,13.9114,3104600.0
2011-08-08 10:20:00,20.3,20.33,20.11,20.13,3264100.0,13.9114,13.9319,13.7812,13.7949,3264100.0
2011-08-08 10:30:00,20.13,20.21,20.08,20.2,3606600.0,13.7949,13.8497,13.7606,13.8428,3606600.0
2011-08-08 10:40:00,20.2,20.32,20.14,20.32,2532700.0,13.8428,13.9251,13.8017,13.9251,2532700.0
2011-08-08 10:50:00,20.32,20.44,20.29,20.39,4912500.0,13.9251,14.0073,13.9045,13.973,4912500.0
2011-08-08 11:00:00,20.39,20.64,20.35,20.63,4064400.0,13.973,14.1444,13.9456,14.1375,4064400.0
2011-08-08 11:10:00,20.64,20.79,20.63,20.79,4502100.0,14.1444,14.2472,14.1375,14.2472,4502100.0
2011-08-08 11:20:00,20.77,20.78,20.58,20.67,3701500.0,14.2334,14.2403,14.1032,14.1649,3701500.0
2011-08-08 11:30:00,20.67,20.68,20.53,20.55,2064500.0,14.1649,14.1718,14.069,14.0827,2064500.0
2011-08-08 11:40:00,20.56,20.77,20.55,20.76,2101300.0,14.0895,14.2334,14.0827,14.2266,2101300.0
2011-08-08 11:50:00,20.76,20.81,20.65,20.67,2403200.0,14.2266,14.2609,14.1512,14.1649,2403200.0
2011-08-08 12:00:00,20.67,20.68,20.55,20.65,1593000.0,14.1649,14.1718,14.0827,14.1512,1593000.0
2011-08-08 12:10:00,20.64,20.69,20.55,20.59,1726300.0,14.1444,14.1786,14.0827,14.1101,1726300.0
2011-08-08 12:20:00,20.58,20.68,20.54,20.59,1276900.0,14.1032,14.1718,14.0758,14.1101,1276900.0
2011-08-08 12:30:00,20.59,20.66,20.58,20.62,1509000.0,14.1101,14.1581,14.1032,14.1307,1509000.0
2011-08-08 12:40:00,20.62,20.78,20.61,20.76,1392400.0,14.1307,14.2403,14.1238,14.2266,1392400.0
2011-08-08 12:50:00,20.76,20.78,20.69,20.71,1442300.0,14.2266,14.2403,14.1786,14.1923,1442300.0
2011-08-08 13:00:00,20.7,20.8,20.69,20.73,952000.0,14.1855,14.254,14.1786,14.206,952000.0
2011-08-08 13:10:00,20.72,20.76,20.65,20.74,2714000.0,14.1992,14.2266,14.1512,14.2129,2714000.0
2011-08-08 13:20:00,20.74,20.87,20.73,20.83,2079700.0,14.2129,14.302,14.206,14.2746,2079700.0
2011-08-08 13:30:00,20.83,20.87,20.7,20.71,2182300.0,14.2746,14.302,14.1855,14.1923,2182300.0
2011-08-08 13:40:00,20.71,20.75,20.64,20.7,1548100.0,14.1923,14.2197,14.1444,14.1855,1548100.0
2011-08-08 13:50:00,20.7,20.81,20.64,20.67,2651100.0,14.1855,14.2609,14.1444,14.1649,2651100.0
2011-08-08 14:00:00,20.68,20.81,20.61,20.64,2955300.0,14.1718,14.2609,14.1238,14.1444,2955300.0
2011-08-08 14:10:00,20.64,20.68,20.5,20.55,3782700.0,14.1444,14.1718,14.0484,14.0827,3782700.0
2011-08-08 14:20:00,20.56,20.59,20.26,20.37,4907600.0,14.0895,14.1101,13.884,13.9593,4907600.0
2011-08-08 14:30:00,20.37,20.53,20.33,20.4,3236800.0,13.9593,14.069,13.9319,13.9799,3236800.0
2011-08-08 14:40:00,20.41,20.5,20.34,20.37,2242500.0,13.9867,14.0484,13.9388,13.9593,2242500.0
2011-08-08 14:50:00,20.37,20.42,20.34,20.41,1943700.0,13.9593,13.9936,13.9388,13.9867,1943700.0
2011-08-08 15:00:00,20.4,20.55,20.38,20.53,1955100.0,13.9799,14.0827,13.9662,14.069,1955100.0
2011-08-08 15:10:00,20.53,20.74,20.48,20.67,2856400.0,14.069,14.2129,14.0347,14.1649,2856400.0
2011-08-08 15:20:00,20.68,20.68,20.49,20.5,3266500.0,14.1718,14.1718,14.0416,14.0484,3266500.0
2011-08-08 15:30:00,20.51,20.54,20.36,20.45,3593000.0,14.0553,14.0758,13.9525,14.0142,3593000.0
2011-08-08 15:40:00,20.45,20.48,20.24,20.36,5473900.0,14.0142,14.0347,13.8702,13.9525,5473900.0
2011-08-08 15:50:00,20.36,20.43,20.12,20.12,9825400.0,13.9525,14.0005,13.788,13.788,9825400.0
2011-08-09 09:30:00,20.3,20.37,20.1,20.12,5440100.0,13.9114,13.9593,13.7743,13.788,5440100.0
2011-08-09 09:40:00,20.12,20.2,19.92,20.18,4311600.0,13.788,13.8428,13.651,13.8291,4311600.0
2011-08-09 09:50:00,20.19,20.39,20.17,20.38,3092600.0,13.836,13.973,13.8223,13.9662,3092600.0
2011-08-09 10:00:00,20.38,20.44,20.25,20.33,4242600.0,13.9662,14.0073,13.8771,13.9319,4242600.0
2011-08-09 10:10:00,20.32,20.38,20.2,20.28,3326300.0,13.9251,13.9662,13.8428,13.8977,3326300.0
2011-08-09 10:20:00,20.28,20.36,20.21,20.35,2257600.0,13.8977,13.9525,13.8497,13.9456,2257600.0
2011-08-09 10:30:00,20.36,20.4,20.26,20.26,2308000.0,13.9525,13.9799,13.884,13.884,2308000.0
2011-08-09 10:40:00,20.26,20.3,20.17,20.23,2413900.0,13.884,13.9114,13.8223,13.8634,2413900.0
2011-08-09 10:50:00,20.23,20.34,20.22,20.28,2719500.0,13.8634,13.9388,13.8565,13.8977,2719500.0
2011-08-09 11:00:00,20.27,20.28,20.1,20.12,2949700.0,13.8908,13.8977,13.7743,13.788,2949700.0
2011-08-09 11:10:00,20.13,20.2,20.07,20.17,1616200.0,13.7949,13.8428,13.7537,13.8223,1616200.0
2011-08-09 11:20:00,20.18,20.3,20.17,20.29,1511400.0,13.8291,13.9114,13.8223,13.9045,1511400.0
2011-08-09 11:30:00,20.3,20.31,20.2,20.2,1658800.0,13.9114,13.9182,13.8428,13.8428,1658800.0
2011-08-09 11:40:00,20.2,20.27,20.19,20.24,1448000.0,13.8428,13.8908,13.836,13.8702,1448000.0
2011-08-09 11:50:00,20.24,20.35,20.21,20.3,1578500.0,13.8702,13.9456,13.8497,13.9114,1578500.0
2011-08-09 12:00:00,20.3,20.39,20.3,20.36,1392900.0,13.9114,13.973,13.9114,13.9525,1392900.0
2011-08-09 12:10:00,20.35,20.36,20.26,20.32,877500.0,13.9456,13.9525,13.884,13.9251,877500.0
2011-08-09 12:20:00,20.33,20.36,20.3,20.32,501600.0,13.9319,13.9525,13.9114,13.9251,501600.0
2011-08-09 12:30:00,20.32,20.39,20.31,20.34,1181700.0,13.9251,13.973,13.9182,13.9388,1181700.0
2011-08-09 12:40:00,20.34,20.35,20.23,20.25,1286700.0,13.9388,13.9456,13.8634,13.8771,1286700.0
2011-08-09 12:50:00,20.25,20.27,20.19,20.22,1105200.0,13.8771,13.8908,13.836,13.8565,1105200.0
2011-08-09 13:00:00,20.21,20.23,20.16,20.2,1527800.0,13.8497,13.8634,13.8154,13.8428,1527800.0
2011-08-09 13:10:00,20.2,20.23,20.18,20.21,1494300.0,13.8428,13.8634,13.8291,13.8497,1494300.0
2011-08-09 13:20:00,20.21,20.23,20.18,20.19,862700.0,13.8497,13.8634,13.8291,13.836,862700.0
2011-08-09 13:30:00,20.19,20.2,20.1,20.13,1041300.0,13.836,13.8428,13.7743,13.7949,1041300.0
2011-08-09 13:40:00,20.13,20.15,20.05,20.07,2247700.0,13.7949,13.8086,13.74,13.7537,2247700.0
2011-08-09 13:50:00,20.07,20.13,19.99,20.12,2599100.0,13.7537,13.7949,13.6989,13.788,2599100.0
2011-08-09 14:00:00,20.11,20.16,20.04,20.06,1598000.0,13.7812,13.8154,13.7332,13.7469,1598000.0
2011-08-09 14:10:00,20.06,20.31,20.02,20.05,2987400.0,13.7469,13.9182,13.7195,13.74,2987400.0
2011-08-09 14:20:00,20.06,20.08,19.72,19.98,7684300.0,13.7469,13.7606,13.5139,13.6921,7684300.0
2011-08-09 14:30:00,19.98,20.0,19.72,19.75,4336700.0,13.6921,13.7058,13.5139,13.5345,4336700.0
2011-08-09 14:40:00,19.74,19.8,19.52,19.75,4867500.0,13.5276,13.5687,13.3768,13.5345,4867500.0
2011-08-09 14:50:00,19.75,19.9,19.7,19.81,3311400.0,13.5345,13.6372,13.5002,13.5756,3311400.0
2011-08-09 15:00:00,19.8,19.96,19.7,19.89,2597200.0,13.5687,13.6784,13.5002,13.6304,2597200.0
2011-08-09 15:10:00,19.89,20.2,19.87,20.13,3080600.0,13.6304,13.8428,13.6167,13.7949,3080600.0
2011-08-09 15:20:00,20.13,20.2,20.06,20.17,2528900.0,13.7949,13.8428,13.7469,13.8223,2528900.0
2011-08-09 15:30:00,20.17,20.2,20.07,20.19,2853800.0,13.8223,13.8428,13.7537,13.836,2853800.0
2011-08-09 15:40:00,20.19,20.41,20.16,20.35,5586500.0,13.836,13.9867,13.8154,13.9456,5586500.0
2011-08-09 15:50:00,20.35,20.62,20.32,20.61,8266300.0,13.9456,14.1307,13.9251,14.1238,8266300.0
2011-08-10 09:30:00,20.26,20.3,19.91,20.17,4571700.0,13.884,13.9114,13.6441,13.8223,4571700.0
2011-08-10 09:40:00,20.17,20.25,20.03,20.15,3719700.0,13.8223,13.8771,13.7263,13.8086,3719700.0
2011-08-10 09:50:00,20.15,20.17,19.94,19.95,3457700.0,13.8086,13.8223,13.6647,13.6715,3457700.0
2011-08-10 10:00:00,19.95,20.15,19.92,19.99,3296100.0,13.6715,13.8086,13.651,13.6989,3296100.0
2011-08-10 10:10:00,19.99,20.02,19.89,19.93,2939800.0,13.6989,13.7195,13.6304,13.6578,2939800.0
2011-08-10 10:20:00,19.93,20.01,19.86,19.94,2767200.0,13.6578,13.7126,13.6098,13.6647,2767200.0
2011-08-10 10:30:00,19.94,20.12,19.93,20.03,3767400.0,13.6647,13.788,13.6578,13.7263,3767400.0
2011-08-10 10:40:00,20.03,20.09,19.9,19.95,3275400.0,13.7263,13.7675,13.6372,13.6715,3275400.0
2011-08-10 10:50:00,19.94,19.98,19.82,19.93,2426700.0,13.6647,13.6921,13.5824,13.6578,2426700.0
2011-08-10 11:00:00,19.93,19.94,19.77,19.86,2337100.0,13.6578,13.6647,13.5482,13.6098,2337100.0
2011-08-10 11:10:00,19.86,20.01,19.84,19.95,1630200.0,13.6098,13.7126,13.5961,13.6715,1630200.0
2011-08-10 11:20:00,19.95,19.96,19.85,19.88,1723800.0,13.6715,13.6784,13.603,13.6235,1723800.0
2011-08-10 11:30:00,19.89,20.0,19.89,19.96,2033200.0,13.6304,13.7058,13.6304,13.6784,2033200.0
2011-08-10 11:40:00,19.96,20.07,19.95,19.97,1303000.0,13.6784,13.7537,13.6715,13.6852,1303000.0
2011-08-10 11:50:00,19.98,20.15,19.97,20.07,1488000.0,13.6921,13.8086,13.6852,13.7537,1488000.0
2011-08-10 12:00:00,20.06,20.18,20.03,20.11,1724900.0,13.7469,13.8291,13.7263,13.7812,1724900.0
2011-08-10 12:10:00,20.11,20.2,20.09,20.17,1695800.0,13.7812,13.8428,13.7675,13.8223,1695800.0
2011-08-10 12:20:00,20.17,20.18,20.04,20.07,1560700.0,13.8223,13.8291,13.7332,13.7537,1560700.0
2011-08-10 12:30:00,20.07,20.12,20.0,20.03,1065400.0,13.7537,13.788,13.7058,13.7263,1065400.0
2011-08-10 12:40:00,20.03,20.11,19.99,20.07,1223900.0,13.7263,13.7812,13.6989,13.7537,1223900.0
2011-08-10 12:50:00,20.08,20.2,20.06,20.17,1018500.0,13.7606,13.8428,13.7469,13.8223,1018500.0
2011-08-10 13:00:00,20.17,20.2,20.11,20.16,1191200.0,13.8223,13.8428,13.7812,13.8154,1191200.0
2011-08-10 13:10:00,20.16,20.19,20.07,20.07,1105100.0,13.8154,13.836,13.7537,13.7537,1105100.0
2011-08-10 13:20:00,20.06,20.18,20.01,20.15,1442600.0,13.7469,13.8291,13.7126,13.8086,1442600.0
2011-08-10 13:30:00,20.14,20.2,20.11,20.17,1813900.0,13.8017,13.8428,13.7812,13.8223,1813900.0
2011-08-10 13:40:00,20.17,20.36,20.14,20.31,1956600.0,13.8223,13.9525,13.8017,13.9182,1956600.0
2011-08-10 13:50:00,20.3,20.41,20.29,20.37,1880100.0,13.9114,13.9867,13.9045,13.9593,1880100.0
2011-08-10 14:00:00,20.37,20.42,20.3,20.41,1675300.0,13.9593,13.9936,13.9114,13.9867,1675300.0
2011-08-10 14:10:00,20.41,20.51,20.33,20.39,2486500.0,13.9867,14.0553,13.9319,13.973,2486500.0
2011-08-10 14:20:00,20.4,20.44,20.33,20.34,2347500.0,13.9799,14.0073,13.9319,13.9388,2347500.0
2011-08-10 14:30:00,20.33,20.41,20.28,20.31,1624700.0,13.9319,13.9867,13.8977,13.9182,1624700.0
2011-08-10 14:40:00,20.3,20.44,20.3,20.35,1286600.0,13.9114,14.0073,13.9114,13.9456,1286600.0
2011-08-10 14:50:00,20.35,20.35,20.23,20.23,1228700.0,13.9456,13.9456,13.8634,13.8634,1228700.0
2011-08-10 15:00:00,20.23,20.27,20.1,20.12,1580600.0,13.8634,13.8908,13.7743,13.788,1580600.0
2011-08-10 15:10:00,20.11,20.18,20.04,20.16,1835800.0,13.7812,13.8291,13.7332,13.8154,1835800.0
2011-08-10 15:20:00,20.16,20.32,20.12,20.14,2115000.0,13.8154,13.9251,13.788,13.8017,2115000.0
2011-08-10 15:30:00,20.14,20.15,20.0,20.09,2691900.0,13.8017,13.8086,13.7058,13.7675,2691900.0
2011-08-10 15:40:00,20.09,20.21,20.09,20.15,4082400.0,13.7675,13.8497,13.7675,13.8086,4082400.0
2011-08-10 15:50:00,20.15,20.16,19.89,19.9,8375700.0,13.8086,13.8154,13.6304,13.6372,8375700.0
2011-08-11 09:30:00,20.12,20.35,20.1,20.34,4370800.0,13.788,13.9456,13.7743,13.9388,4370800.0
2011-08-11 09:40:00,20.33,20.34,20.07,20.21,3174200.0,13.9319,13.9388,13.7537,13.8497,3174200.0
2011-08-11 09:50:00,20.21,20.37,20.13,20.32,1992100.0,13.8497,13.9593,13.7949,13.9251,1992100.0
2011-08-11 10:00:00,20.33,20.39,20.29,20.31,2056700.0,13.9319,13.973,13.9045,13.9182,2056700.0
2011-08-11 10:10:00,20.31,20.49,20.2,20.41,1855100.0,13.9182,14.0416,13.8428,13.9867,1855100.0
2011-08-11 10:20:00,20.41,20.46,20.33,20.36,2362800.0,13.9867,14.021,13.9319,13.9525,2362800.0
2011-08-11 10:30:00,20.36,20.5,20.32,20.48,2017200.0,13.9525,14.0484,13.9251,14.0347,2017200.0
2011-08-11 10:40:00,20.48,20.58,20.4,20.57,1203800.0,14.0347,14.1032,13.9799,14.0964,1203800.0
2011-08-11 10:50:00,20.56,20.6,20.43,20.44,1658900.0,14.0895,14.117,14.0005,14.0073,1658900.0
2011-08-11 11:00:00,20.45,20.51,20.42,20.47,1314300.0,14.0142,14.0553,13.9936,14.0279,1314300.0
2011-08-11 11:10:00,20.46,20.49,20.35,20.41,1447400.0,14.021,14.0416,13.9456,13.9867,1447400.0
2011-08-11 11:20:00,20.41,20.47,20.34,20.45,893000.0,13.9867,14.0279,13.9388,14.0142,893000.0
2011-08-11 11:30:00,20.45,20.54,20.41,20.45,1390200.0,14.0142,14.0758,13.9867,14.0142,1390200.0
2011-08-11 11:40:00,20.46,20.53,20.44,20.48,1117100.0,14.021,14.069,14.0073,14.0347,1117100.0
2011-08-11 11:50:00,20.48,20.57,20.45,20.47,1198000.0,14.0347,14.0964,14.0142,14.0279,1198000.0
2011-08-11 12:00:00,20.46,20.5,20.39,20.45,1503700.0,14.021,14.0484,13.973,14.0142,1503700.0
2011-08-11 12:10:00,20.45,20.53,20.42,20.5,1002800.0,14.0142,14.069,13.9936,14.0484,1002800.0
2011-08-11 12:20:00,20.5,20.52,20.44,20.47,1320500.0,14.0484,14.0621,14.0073,14.0279,1320500.0
2011-08-11 12:30:00,20.47,20.57,20.46,20.53,698600.0,14.0279,14.0964,14.021,14.069,698600.0
2011-08-11 12:40:00,20.55,20.69,20.55,20.64,1134100.0,14.0827,14.1786,14.0827,14.1444,1134100.0
2011-08-11 12:50:00,20.64,20.76,20.61,20.73,1339700.0,14.1444,14.2266,14.1238,14.206,1339700.0
2011-08-11 13:00:00,20.72,20.77,20.67,20.72,2373700.0,14.1992,14.2334,14.1649,14.1992,2373700.0
2011-08-11 13:10:00,20.73,20.78,20.67,20.67,997900.0,14.206,14.2403,14.1649,14.1649,997900.0
2011-08-11 13:20:00,20.67,20.73,20.64,20.71,1110700.0,14.1649,14.206,14.1444,14.1923,1110700.0
2011-08-11 13:30:00,20.71,20.72,20.64,20.65,1003800.0,14.1923,14.1992,14.1444,14.1512,1003800.0
2011-08-11 13:40:00,20.64,20.64,20.51,20.57,1067200.0,14.1444,14.1444,14.0553,14.0964,1067200.0
2011-08-11 13:50:00,20.57,20.65,20.54,20.65,770600.0,14.0964,14.1512,14.0758,14.1512,770600.0
2011-08-11 14:00:00,20.65,20.67,20.62,20.65,686500.0,14.1512,14.1649,14.1307,14.1512,686500.0
2011-08-11 14:10:00,20.65,20.76,20.64,20.71,1140900.0,14.1512,14.2266,14.1444,14.1923,1140900.0
2011-08-11 14:20:00,20.72,20.77,20.7,20.74,954300.0,14.1992,14.2334,14.1855,14.2129,954300.0
2011-08-11 14:30:00,20.73,20.74,20.62,20.67,936200.0,14.206,14.2129,14.1307,14.1649,936200.0
2011-08-11 14:40:00,20.67,20.69,20.62,20.65,840200.0,14.1649,14.1786,14.1307,14.1512,840200.0
2011-08-11 14:50:00,20.65,20.75,20.63,20.73,1116100.0,14.1512,14.2197,14.1375,14.206,1116100.0
2011-08-11 15:00:00,20.73,20.84,20.71,20.77,1241500.0,14.206,14.2814,14.1923,14.2334,1241500.0
2011-08-11 15:10:00,20.77,20.83,20.75,20.8,1347800.0,14.2334,14.2746,14.2197,14.254,1347800.0
2011-08-11 15:20:00,20.8,20.85,20.69,20.81,2007200.0,14.254,14.2883,14.1786,14.2609,2007200.0
2011-08-11 15:30:00,20.81,20.96,20.8,20.89,2874200.0,14.2609,14.3637,14.254,14.3157,2874200.0
2011-08-11 15:40:00,20.9,21.0,20.89,20.92,4062000.0,14.3225,14.3911,14.3157,14.3362,4062000.0
2011-08-11 15:50:00,20.91,20.94,20.68,20.75,8098900.0,14.3294,14.3499,14.1718,14.2197,8098900.0
2011-08-12 09:30:00,20.76,20.91,20.56,20.61,4102500.0,14.2266,14.3294,14.0895,14.1238,4102500.0
2011-08-12 09:40:00,20.61,20.79,20.57,20.78,1834100.0,14.1238,14.2472,14.0964,14.2403,1834100.0
2011-08-12 09:50:00,20.78,20.8,20.57,20.7,3273100.0,14.2403,14.254,14.0964,14.1855,3273100.0
2011-08-12 10:00:00,20.71,20.78,20.62,20.67,2689000.0,14.1923,14.2403,14.1307,14.1649,2689000.0
2011-08-12 10:10:00,20.67,20.73,20.59,20.71,1727200.0,14.1649,14.206,14.1101,14.1923,1727200.0
2011-08-12 10:20:00,20.72,20.78,20.66,20.75,1153700.0,14.1992,14.2403,14.1581,14.2197,1153700.0
2011-08-12 10:30:00,20.74,20.84,20.72,20.82,1303500.0,14.2129,14.2814,14.1992,14.2677,1303500.0
2011-08-12 10:40:00,20.82,20.82,20.7,20.71,1653600.0,14.2677,14.2677,14.1855,14.1923,1653600.0
2011-08-12 10:50:00,20.72,20.73,20.65,20.72,1554600.0,14.1992,14.206,14.1512,14.1992,1554600.0
2011-08-12 11:00:00,20.73,20.75,20.67,20.73,805300.0,14.206,14.2197,14.1649,14.206,805300.0
2011-08-12 11:10:00,20.73,20.81,20.71,20.77,771200.0,14.206,14.2609,14.1923,14.2334,771200.0
2011-08-12 11:20:00,20.77,20.79,20.73,20.77,919900.0,14.2334,14.2472,14.206,14.2334,919900.0
2011-08-12 11:30:00,20.76,20.85,20.74,20.83,997100.0,14.2266,14.2883,14.2129,14.2746,997100.0
2011-08-12 11:40:00,20.83,20.88,20.79,20.81,1385800.0,14.2746,14.3088,14.2472,14.2609,1385800.0
2011-08-12 11:50:00,20.81,20.84,20.77,20.8,1041000.0,14.2609,14.2814,14.2334,14.254,1041000.0
2011-08-12 12:00:00,20.8,20.81,20.77,20.8,708400.0,14.254,14.2609,14.2334,14.254,708400.0
2011-08-12 12:10:00,20.8,20.81,20.76,20.8,755400.0,14.254,14.2609,14.2266,14.254,755400.0
2011-08-12 12:20:00,20.8,20.8,20.75,20.8,553500.0,14.254,14.254,14.2197,14.254,553500.0
2011-08-12 12:30:00,20.8,20.81,20.73,20.73,1178400.0,14.254,14.2609,14.206,14.206,1178400.0
2011-08-12 12:40:00,20.74,20.78,20.73,20.73,908900.0,14.2129,14.2403,14.206,14.206,908900.0
2011-08-12 12:50:00,20.74,20.78,20.73,20.75,808200.0,14.2129,14.2403,14.206,14.2197,808200.0
2011-08-12 13:00:00,20.75,20.77,20.7,20.71,978000.0,14.2197,14.2334,14.1855,14.1923,978000.0
2011-08-12 13:10:00,20.71,20.8,20.71,20.78,740400.0,14.1923,14.254,14.1923,14.2403,740400.0
2011-08-12 13:20:00,20.78,20.79,20.71,20.75,684900.0,14.2403,14.2472,14.1923,14.2197,684900.0
2011-08-12 13:30:00,20.75,20.76,20.71,20.75,678700.0,14.2197,14.2266,14.1923,14.2197,678700.0
2011-08-12 13:40:00,20.75,20.8,20.74,20.79,796400.0,14.2197,14.254,14.2129,14.2472,796400.0
2011-08-12 13:50:00,20.79,20.81,20.78,20.79,768700.0,14.2472,14.2609,14.2403,14.2472,768700.0
2011-08-12 14:00:00,20.8,20.82,20.79,20.81,756500.0,14.254,14.2677,14.2472,14.2609,756500.0
2011-08-12 14:10:00,20.81,20.82,20.71,20.73,1329700.0,14.2609,14.2677,14.1923,14.206,1329700.0
2011-08-12 14:20:00,20.74,20.75,20.63,20.67,1225200.0,14.2129,14.2197,14.1375,14.1649,1225200.0
2011-08-12 14:30:00,20.67,20.69,20.6,20.6,1229000.0,14.1649,14.1786,14.117,14.117,1229000.0
2011-08-12 14:40:00,20.61,20.67,20.58,20.64,1113500.0,14.1238,14.1649,14.1032,14.1444,1113500.0
2011-08-12 14:50:00,20.64,20.66,20.6,20.64,969700.0,14.1444,14.1581,14.117,14.1444,969700.0
2011-08-12 15:00:00,20.65,20.71,20.64,20.65,924700.0,14.1512,14.1923,14.1444,14.1512,924700.0
2011-08-12 15:10:00,20.66,20.69,20.63,20.66,813000.0,14.1581,14.1786,14.1375,14.1581,813000.0
2011-08-12 15:20:00,20.67,20.7,20.66,20.68,740400.0,14.1649,14.1855,14.1581,14.1718,740400.0
2011-08-12 15:30:00,20.69,20.69,20.59,20.63,1532100.0,14.1786,14.1786,14.1101,14.1375,1532100.0
2011-08-12 15:40:00,20.63,20.67,20.6,20.62,2085100.0,14.1375,14.1649,14.117,14.1307,2085100.0
2011-08-12 15:50:00,20.62,20.65,20.58,20.64,3509500.0,14.1307,14.1512,14.1032,14.1444,3509500.0
2011-08-15 09:30:00,20.72,20.78,20.63,20.68,2539600.0,14.1992,14.2403,14.1375,14.1718,2539600.0
2011-08-15 09:40:00,20.68,20.78,20.67,20.73,1528900.0,14.1718,14.2403,14.1649,14.206,1528900.0
2011-08-15 09:50:00,20.73,20.75,20.67,20.7,1310900.0,14.206,14.2197,14.1649,14.1855,1310900.0
2011-08-15 10:00:00,20.7,20.73,20.67,20.68,1656900.0,14.1855,14.206,14.1649,14.1718,1656900.0
2011-08-15 10:10:00,20.69,20.75,20.68,20.75,1221000.0,14.1786,14.2197,14.1718,14.2197,1221000.0
2011-08-15 10:20:00,20.75,20.79,20.72,20.73,2076700.0,14.2197,14.2472,14.1992,14.206,2076700.0
2011-08-15 10:30:00,20.75,20.78,20.73,20.74,1112600.0,14.2197,14.2403,14.206,14.2129,1112600.0
2011-08-15 10:40:00,20.73,20.78,20.73,20.78,965700.0,14.206,14.2403,14.206,14.2403,965700.0
2011-08-15 10:50:00,20.78,20.83,20.75,20.75,1065200.0,14.2403,14.2746,14.2197,14.2197,1065200.0
2011-08-15 11:00:00,20.76,20.79,20.71,20.72,1031200.0,14.2266,14.2472,14.1923,14.1992,1031200.0
2011-08-15 11:10:00,20.72,20.73,20.64,20.64,762000.0,14.1992,14.206,14.1444,14.1444,762000.0
2011-08-15 11:20:00,20.64,20.69,20.64,20.69,639800.0,14.1444,14.1786,14.1444,14.1786,639800.0
2011-08-15 11:30:00,20.68,20.7,20.65,20.7,777800.0,14.1718,14.1855,14.1512,14.1855,777800.0
2011-08-15 11:40:00,20.7,20.73,20.68,20.7,841100.0,14.1855,14.206,14.1718,14.1855,841100.0
2011-08-15 11:50:00,20.7,20.74,20.69,20.73,630100.0,14.1855,14.2129,14.1786,14.206,630100.0
2011-08-15 12:00:00,20.73,20.79,20.72,20.72,782200.0,14.206,14.2472,14.1992,14.1992,782200.0
2011-08-15 12:10:00,20.73,20.75,20.71,20.74,394100.0,14.206,14.2197,14.1923,14.2129,394100.0
2011-08-15 12:20:00,20.74,20.75,20.72,20.74,416000.0,14.2129,14.2197,14.1992,14.2129,416000.0
2011-08-15 12:30:00,20.75,20.76,20.7,20.73,572500.0,14.2197,14.2266,14.1855,14.206,572500.0
2011-08-15 12:40:00,20.73,20.77,20.73,20.75,757600.0,14.206,14.2334,14.206,14.2197,757600.0
2011-08-15 12:50:00,20.74,20.79,20.74,20.77,727500.0,14.2129,14.2472,14.2129,14.2334,727500.0
2011-08-15 13:00:00,20.77,20.84,20.77,20.8,1199400.0,14.2334,14.2814,14.2334,14.254,1199400.0
2011-08-15 13:10:00,20.8,20.81,20.72,20.77,820600.0,14.254,14.2609,14.1992,14.2334,820600.0
2011-08-15 13:20:00,20.76,20.78,20.73,20.77,495600.0,14.2266,14.2403,14.206,14.2334,495600.0
2011-08-15 13:30:00,20.77,20.78,20.74,20.77,611200.0,14.2334,14.2403,14.2129,14.2334,611200.0
2011-08-15 13:40:00,20.77,20.81,20.76,20.77,564000.0,14.2334,14.2609,14.2266,14.2334,564000.0
2011-08-15 13:50:00,20.77,20.81,20.77,20.78,550300.0,14.2334,14.2609,14.2334,14.2403,550300.0
2011-08-15 14:00:00,20.79,20.81,20.78,20.8,1364600.0,14.2472,14.2609,14.2403,14.254,1364600.0
2011-08-15 14:10:00,20.8,20.8,20.78,20.8,508900.0,14.254,14.254,14.2403,14.254,508900.0
2011-08-15 14:20:00,20.8,20.82,20.79,20.8,709800.0,14.254,14.2677,14.2472,14.254,709800.0
2011-08-15 14:30:00,20.8,20.81,20.75,20.77,1079500.0,14.254,14.2609,14.2197,14.2334,1079500.0
2011-08-15 14:40:00,20.77,20.81,20.77,20.8,937000.0,14.2334,14.2609,14.2334,14.254,937000.0
2011-08-15 14:50:00,20.8,20.84,20.78,20.84,812300.0,14.254,14.2814,14.2403,14.2814,812300.0
2011-08-15 15:00:00,20.84,20.87,20.83,20.85,984500.0,14.2814,14.302,14.2746,14.2883,984500.0
2011-08-15 15:10:00,20.85,20.88,20.83,20.88,1360700.0,14.2883,14.3088,14.2746,14.3088,1360700.0
2011-08-15 15:20:00,20.88,20.93,20.82,20.83,2027600.0,14.3088,14.3431,14.2677,14.2746,2027600.0
2011-08-15 15:30:00,20.83,20.93,20.82,20.92,1611100.0,14.2746,14.3431,14.2677,14.3362,1611100.0
2011-08-15 15:40:00,20.93,20.93,20.86,20.88,1862700.0,14.3431,14.3431,14.2951,14.3088,1862700.0
2011-08-15 15:50:00,20.87,20.9,20.84,20.9,4098400.0,14.302,14.3225,14.2814,14.3225,4098400.0
2011-08-16 09:30:00,20.74,20.79,20.66,20.73,1976100.0,14.2129,14.2472,14.1581,14.206,1976100.0
2011-08-16 09:40:00,20.73,20.75,20.62,20.64,1768600.0,14.206,14.2197,14.1307,14.1444,1768600.0
2011-08-16 09:50:00,20.65,20.71,20.61,20.7,1194600.0,14.1512,14.1923,14.1238,14.1855,1194600.0
2011-08-16 10:00:00,20.7,20.79,20.68,20.71,932900.0,14.1855,14.2472,14.1718,14.1923,932900.0
2011-08-16 10:10:00,20.72,20.8,20.71,20.78,1078600.0,14.1992,14.254,14.1923,14.2403,1078600.0
2011-08-16 10:20:00,20.78,20.9,20.77,20.89,978000.0,14.2403,14.3225,14.2334,14.3157,978000.0
2011-08-16 10:30:00,20.89,20.95,20.83,20.94,1012800.0,14.3157,14.3568,14.2746,14.3499,1012800.0
2011-08-16 10:40:00,20.95,20.99,20.91,20.93,1953400.0,14.3568,14.3842,14.3294,14.3431,1953400.0
2011-08-16 10:50:00,20.93,20.99,20.9,20.99,772100.0,14.3431,14.3842,14.3225,14.3842,772100.0
2011-08-16 11:00:00,20.99,20.99,20.92,20.94,801800.0,14.3842,14.3842,14.3362,14.3499,801800.0
2011-08-16 11:10:00,20.94,20.96,20.9,20.9,576600.0,14.3499,14.3637,14.3225,14.3225,576600.0
2011-08-16 11:20:00,20.9,20.98,20.9,20.96,543100.0,14.3225,14.3774,14.3225,14.3637,543100.0
2011-08-16 11:30:00,20.96,20.97,20.93,20.94,511800.0,14.3637,14.3705,14.3431,14.3499,511800.0
2011-08-16 11:40:00,20.94,20.99,20.94,20.97,676600.0,14.3499,14.3842,14.3499,14.3705,676600.0
2011-08-16 11:50:00,20.96,20.98,20.95,20.96,542300.0,14.3637,14.3774,14.3568,14.3637,542300.0
2011-08-16 12:00:00,20.96,21.03,20.96,21.03,1012100.0,14.3637,14.4116,14.3637,14.4116,1012100.0
2011-08-16 12:10:00,21.03,21.07,20.89,20.94,2173600.0,14.4116,14.439,14.3157,14.3499,2173600.0
2011-08-16 12:20:00,20.94,20.96,20.74,20.74,1744800.0,14.3499,14.3637,14.2129,14.2129,1744800.0
2011-08-16 12:30:00,20.74,20.78,20.69,20.76,1780900.0,14.2129,14.2403,14.1786,14.2266,1780900.0
2011-08-16 12:40:00,20.75,20.8,20.67,20.68,1066700.0,14.2197,14.254,14.1649,14.1718,1066700.0
2011-08-16 12:50:00,20.68,20.7,20.62,20.63,1009200.0,14.1718,14.1855,14.1307,14.1375,1009200.0
2011-08-16 13:00:00,20.63,20.64,20.5,20.55,1659600.0,14.1375,14.1444,14.0484,14.0827,1659600.0
2011-08-16 13:10:00,20.55,20.65,20.54,20.61,841300.0,14.0827,14.1512,14.0758,14.1238,841300.0
2011-08-16 13:20:00,20.6,20.62,20.54,20.61,695100.0,14.117,14.1307,14.0758,14.1238,695100.0
2011-08-16 13:30:00,20.61,20.67,20.59,20.62,571300.0,14.1238,14.1649,14.1101,14.1307,571300.0
2011-08-16 13:40:00,20.62,20.63,20.57,20.6,710800.0,14.1307,14.1375,14.0964,14.117,710800.0
2011-08-16 13:50:00,20.61,20.69,20.59,20.66,921900.0,14.1238,14.1786,14.1101,14.1581,921900.0
2011-08-16 14:00:00,20.66,20.72,20.65,20.67,799800.0,14.1581,14.1992,14.1512,14.1649,799800.0
2011-08-16 14:10:00,20.67,20.74,20.67,20.72,476600.0,14.1649,14.2129,14.1649,14.1992,476600.0
2011-08-16 14:20:00,20.72,20.74,20.69,20.72,417400.0,14.1992,14.2129,14.1786,14.1992,417400.0
2011-08-16 14:30:00,20.72,20.73,20.66,20.68,622600.0,14.1992,14.206,14.1581,14.1718,622600.0
2011-08-16 14:40:00,20.68,20.76,20.67,20.76,477300.0,14.1718,14.2266,14.1649,14.2266,477300.0
2011-08-16 14:50:00,20.76,20.76,20.67,20.69,470700.0,14.2266,14.2266,14.1649,14.1786,470700.0
2011-08-16 15:00:00,20.68,20.76,20.67,20.75,613300.0,14.1718,14.2266,14.1649,14.2197,613300.0
2011-08-16 15:10:00,20.76,20.81,20.74,20.8,843800.0,14.2266,14.2609,14.2129,14.254,843800.0
2011-08-16 15:20:00,20.8,20.9,20.79,20.89,943800.0,14.254,14.3225,14.2472,14.3157,943800.0
2011-08-16 15:30:00,20.89,20.9,20.84,20.89,951500.0,14.3157,14.3225,14.2814,14.3157,951500.0
2011-08-16 15:40:00,20.88,20.92,20.81,20.85,2136700.0,14.3088,14.3362,14.2609,14.2883,2136700.0
2011-08-16 15:50:00,20.85,20.85,20.76,20.8,2269900.0,14.2883,14.2883,14.2266,14.254,2269900.0
2011-08-17 09:30:00,20.59,20.65,20.52,20.65,3261800.0,14.1101,14.1512,14.0621,14.1512,3261800.0
2011-08-17 09:40:00,20.65,20.88,20.64,20.83,2360000.0,14.1512,14.3088,14.1444,14.2746,2360000.0
2011-08-17 09:50:00,20.83,20.97,20.83,20.96,1783500.0,14.2746,14.3705,14.2746,14.3637,1783500.0
2011-08-17 10:00:00,20.96,20.98,20.84,20.85,1895300.0,14.3637,14.3774,14.2814,14.2883,1895300.0
2011-08-17 10:10:00,20.85,20.94,20.84,20.91,999500.0,14.2883,14.3499,14.2814,14.3294,999500.0
2011-08-17 10:20:00,20.92,20.95,20.89,20.95,1006700.0,14.3362,14.3568,14.3157,14.3568,1006700.0
2011-08-17 10:30:00,20.94,20.94,20.86,20.94,790100.0,14.3499,14.3499,14.2951,14.3499,790100.0
2011-08-17 10:40:00,20.93,20.96,20.86,20.89,908600.0,14.3431,14.3637,14.2951,14.3157,908600.0
2011-08-17 10:50:00,20.89,20.9,20.77,20.77,1143800.0,14.3157,14.3225,14.2334,14.2334,1143800.0
2011-08-17 11:00:00,20.77,20.83,20.73,20.81,1508800.0,14.2334,14.2746,14.206,14.2609,1508800.0
2011-08-17 11:10:00,20.82,20.86,20.8,20.81,747000.0,14.2677,14.2951,14.254,14.2609,747000.0
2011-08-17 11:20:00,20.82,20.83,20.75,20.77,739200.0,14.2677,14.2746,14.2197,14.2334,739200.0
2011-08-17 11:30:00,20.77,20.78,20.71,20.73,1126200.0,14.2334,14.2403,14.1923,14.206,1126200.0
2011-08-17 11:40:00,20.74,20.75,20.67,20.69,1425600.0,14.2129,14.2197,14.1649,14.1786,1425600.0
2011-08-17 11:50:00,20.69,20.73,20.66,20.73,1039700.0,14.1786,14.206,14.1581,14.206,1039700.0
2011-08-17 12:00:00,20.73,20.76,20.59,20.6,2144600.0,14.206,14.2266,14.1101,14.117,2144600.0
2011-08-17 12:10:00,20.6,20.68,20.58,20.65,747000.0,14.117,14.1718,14.1032,14.1512,747000.0
2011-08-17 12:20:00,20.66,20.71,20.66,20.71,395200.0,14.1581,14.1923,14.1581,14.1923,395200.0
2011-08-17 12:30:00,20.71,20.75,20.69,20.71,509700.0,14.1923,14.2197,14.1786,14.1923,509700.0
2011-08-17 12:40:00,20.71,20.73,20.66,20.71,673400.0,14.1923,14.206,14.1581,14.1923,673400.0
2011-08-17 12:50:00,20.71,20.73,20.61,20.61,764000.0,14.1923,14.206,14.1238,14.1238,764000.0
2011-08-17 13:00:00,20.62,20.62,20.54,20.59,1413100.0,14.1307,14.1307,14.0758,14.1101,1413100.0
2011-08-17 13:10:00,20.59,20.64,20.57,20.62,672200.0,14.1101,14.1444,14.0964,14.1307,672200.0
2011-08-17 13:20:00,20.62,20.63,20.52,20.53,822100.0,14.1307,14.1375,14.0621,14.069,822100.0
2011-08-17 13:30:00,20.53,20.57,20.51,20.52,730800.0,14.069,14.0964,14.0553,14.0621,730800.0
2011-08-17 13:40:00,20.51,20.52,20.4,20.44,2402100.0,14.0553,14.0621,13.9799,14.0073,2402100.0
2011-08-17 13:50:00,20.44,20.54,20.44,20.52,950300.0,14.0073,14.0758,14.0073,14.0621,950300.0
2011-08-17 14:00:00,20.52,20.59,20.51,20.56,608700.0,14.0621,14.1101,14.0553,14.0895,608700.0
2011-08-17 14:10:00,20.56,20.61,20.53,20.61,544000.0,14.0895,14.1238,14.069,14.1238,544000.0
2011-08-17 14:20:00,20.6,20.62,20.53,20.54,822000.0,14.117,14.1307,14.069,14.0758,822000.0
2011-08-17 14:30:00,20.55,20.56,20.49,20.5,645500.0,14.0827,14.0895,14.0416,14.0484,645500.0
2011-08-17 14:40:00,20.49,20.52,20.47,20.5,720600.0,14.0416,14.0621,14.0279,14.0484,720600.0
2011-08-17 14:50:00,20.5,20.56,20.48,20.55,564900.0,14.0484,14.0895,14.0347,14.0827,564900.0
2011-08-17 15:00:00,20.56,20.6,20.53,20.6,669100.0,14.0895,14.117,14.069,14.117,669100.0
2011-08-17 15:10:00,20.6,20.63,20.59,20.62,1381700.0,14.117,14.1375,14.1101,14.1307,1381700.0
2011-08-17 15:20:00,20.62,20.65,20.6,20.61,775000.0,14.1307,14.1512,14.117,14.1238,775000.0
2011-08-17 15:30:00,20.6,20.62,20.57,20.59,1085600.0,14.117,14.1307,14.0964,14.1101,1085600.0
2011-08-17 15:40:00,20.59,20.64,20.57,20.64,2049900.0,14.1101,14.1444,14.0964,14.1444,2049900.0
2011-08-17 15:50:00,20.63,20.68,20.6,20.68,3725900.0,14.1375,14.1718,14.117,14.1718,3725900.0
2011-08-18 09:30:00,20.18,20.18,19.93,19.96,7212800.0,13.8291,13.8291,13.6578,13.6784,7212800.0
2011-08-18 09:40:00,19.96,19.98,19.85,19.86,3526200.0,13.6784,13.6921,13.603,13.6098,3526200.0
2011-08-18 09:50:00,19.86,19.97,19.82,19.86,2997000.0,13.6098,13.6852,13.5824,13.6098,2997000.0
2011-08-18 10:00:00,19.85,19.85,19.55,19.63,5985300.0,13.603,13.603,13.3974,13.4522,5985300.0
2011-08-18 10:10:00,19.64,19.81,19.58,19.76,2709500.0,13.4591,13.5756,13.418,13.5413,2709500.0
2011-08-18 10:20:00,19.76,19.87,19.72,19.87,1675100.0,13.5413,13.6167,13.5139,13.6167,1675100.0
2011-08-18 10:30:00,19.87,19.93,19.8,19.8,2701500.0,13.6167,13.6578,13.5687,13.5687,2701500.0
2011-08-18 10:40:00,19.81,19.83,19.73,19.81,1691600.0,13.5756,13.5893,13.5207,13.5756,1691600.0
2011-08-18 10:50:00,19.81,19.89,19.77,19.8,1905800.0,13.5756,13.6304,13.5482,13.5687,1905800.0
2011-08-18 11:00:00,19.8,19.81,19.75,19.75,1251500.0,13.5687,13.5756,13.5345,13.5345,1251500.0
2011-08-18 11:10:00,19.75,19.77,19.66,19.69,2575200.0,13.5345,13.5482,13.4728,13.4933,2575200.0
2011-08-18 11:20:00,19.68,19.8,19.68,19.78,1371500.0,13.4865,13.5687,13.4865,13.555,1371500.0
2011-08-18 11:30:00,19.78,19.88,19.76,19.85,1598000.0,13.555,13.6235,13.5413,13.603,1598000.0
2011-08-18 11:40:00,19.85,19.96,19.84,19.95,1580600.0,13.603,13.6784,13.5961,13.6715,1580600.0
2011-08-18 11:50:00,19.95,19.99,19.88,19.99,1656300.0,13.6715,13.6989,13.6235,13.6989,1656300.0
2011-08-18 12:00:00,19.99,20.0,19.86,19.95,2705200.0,13.6989,13.7058,13.6098,13.6715,2705200.0
2011-08-18 12:10:00,19.95,20.06,19.91,19.98,1963100.0,13.6715,13.7469,13.6441,13.6921,1963100.0
2011-08-18 12:20:00,19.98,20.01,19.89,19.94,1574600.0,13.6921,13.7126,13.6304,13.6647,1574600.0
2011-08-18 12:30:00,19.94,19.94,19.88,19.92,941300.0,13.6647,13.6647,13.6235,13.651,941300.0
2011-08-18 12:40:00,19.92,19.92,19.87,19.89,993800.0,13.651,13.651,13.6167,13.6304,993800.0
2011-08-18 12:50:00,19.89,19.91,19.88,19.9,920300.0,13.6304,13.6441,13.6235,13.6372,920300.0
2011-08-18 13:00:00,19.89,19.91,19.8,19.8,1314400.0,13.6304,13.6441,13.5687,13.5687,1314400.0
2011-08-18 13:10:00,19.8,19.83,19.77,19.79,1132000.0,13.5687,13.5893,13.5482,13.5619,1132000.0
2011-08-18 13:20:00,19.79,19.85,19.78,19.85,604400.0,13.5619,13.603,13.555,13.603,604400.0
2011-08-18 13:30:00,19.85,19.85,19.75,19.77,1470300.0,13.603,13.603,13.5345,13.5482,1470300.0
2011-08-18 13:40:00,19.77,19.8,19.75,19.79,684200.0,13.5482,13.5687,13.5345,13.5619,684200.0
2011-08-18 13:50:00,19.8,19.81,19.73,19.76,1008400.0,13.5687,13.5756,13.5207,13.5413,1008400.0
2011-08-18 14:00:00,19.76,19.85,19.75,19.8,1796400.0,13.5413,13.603,13.5345,13.5687,1796400.0
2011-08-18 14:10:00,19.8,19.84,19.77,19.83,1223000.0,13.5687,13.5961,13.5482,13.5893,1223000.0
2011-08-18 14:20:00,19.83,19.88,19.8,19.81,1664200.0,13.5893,13.6235,13.5687,13.5756,1664200.0
2011-08-18 14:30:00,19.81,19.84,19.78,19.81,1333100.0,13.5756,13.5961,13.555,13.5756,1333100.0
2011-08-18 14:40:00,19.81,19.81,19.74,19.76,1250400.0,13.5756,13.5756,13.5276,13.5413,1250400.0
2011-08-18 14:50:00,19.76,19.78,19.7,19.71,1263000.0,13.5413,13.555,13.5002,13.507,1263000.0
2011-08-18 15:00:00,19.7,19.71,19.63,19.65,2431600.0,13.5002,13.507,13.4522,13.4659,2431600.0
2011-08-18 15:10:00,19.64,19.7,19.61,19.67,2176900.0,13.4591,13.5002,13.4385,13.4796,2176900.0
2011-08-18 15:20:00,19.67,19.69,19.64,19.69,2005200.0,13.4796,13.4933,13.4591,13.4933,2005200.0
2011-08-18 15:30:00,19.69,19.73,19.65,19.68,2776700.0,13.4933,13.5207,13.4659,13.4865,2776700.0
2011-08-18 15:40:00,19.68,19.7,19.61,19.69,3558800.0,13.4865,13.5002,13.4385,13.4933,3558800.0
2011-08-18 15:50:00,19.69,19.88,19.68,19.75,8876600.0,13.4933,13.6235,13.4865,13.5345,8876600.0
2011-08-19 09:30:00,19.61,19.95,19.58,19.94,7615100.0,13.4385,13.6715,13.418,13.6647,7615100.0
2011-08-19 09:40:00,19.94,19.96,19.75,19.75,3001500.0,13.6647,13.6784,13.5345,13.5345,3001500.0
2011-08-19 09:50:00,19.74,19.76,19.64,19.73,3848100.0,13.5276,13.5413,13.4591,13.5207,3848100.0
2011-08-19 10:00:00,19.73,19.84,19.7,19.72,2262300.0,13.5207,13.5961,13.5002,13.5139,2262300.0
2011-08-19 10:10:00,19.73,19.86,19.7,19.82,3235800.0,13.5207,13.6098,13.5002,13.5824,3235800.0
2011-08-19 10:20:00,19.83,19.94,19.8,19.87,2544100.0,13.5893,13.6647,13.5687,13.6167,2544100.0
2011-08-19 10:30:00,19.88,19.89,19.72,19.73,1794300.0,13.6235,13.6304,13.5139,13.5207,1794300.0
2011-08-19 10:40:00,19.74,19.79,19.66,19.75,1416100.0,13.5276,13.5619,13.4728,13.5345,1416100.0
2011-08-19 10:50:00,19.75,19.76,19.67,19.72,1307800.0,13.5345,13.5413,13.4796,13.5139,1307800.0
2011-08-19 11:00:00,19.72,19.78,19.6,19.61,1348600.0,13.5139,13.555,13.4317,13.4385,1348600.0
2011-08-19 11:10:00,19.61,19.62,19.53,19.6,1429100.0,13.4385,13.4454,13.3837,13.4317,1429100.0
2011-08-19 11:20:00,19.59,19.63,19.56,19.58,775900.0,13.4248,13.4522,13.4043,13.418,775900.0
2011-08-19 11:30:00,19.58,19.61,19.5,19.54,1302700.0,13.418,13.4385,13.3631,13.3905,1302700.0
2011-08-19 11:40:00,19.54,19.64,19.53,19.58,1043600.0,13.3905,13.4591,13.3837,13.418,1043600.0
2011-08-19 11:50:00,19.57,19.66,19.57,19.65,770600.0,13.4111,13.4728,13.4111,13.4659,770600.0
2011-08-19 12:00:00,19.65,19.67,19.61,19.63,670000.0,13.4659,13.4796,13.4385,13.4522,670000.0
2011-08-19 12:10:00,19.63,19.64,19.59,19.61,531400.0,13.4522,13.4591,13.4248,13.4385,531400.0
2011-08-19 12:20:00,19.62,19.62,19.53,19.55,825000.0,13.4454,13.4454,13.3837,13.3974,825000.0
2011-08-19 12:30:00,19.56,19.57,19.47,19.48,2281300.0,13.4043,13.4111,13.3426,13.3494,2281300.0
2011-08-19 12:40:00,19.48,19.51,19.46,19.5,1419200.0,13.3494,13.37,13.3357,13.3631,1419200.0
2011-08-19 12:50:00,19.51,19.52,19.48,19.48,875100.0,13.37,13.3768,13.3494,13.3494,875100.0
2011-08-19 13:00:00,19.49,19.51,19.46,19.51,979100.0,13.3563,13.37,13.3357,13.37,979100.0
2011-08-19 13:10:00,19.51,19.51,19.47,19.5,878400.0,13.37,13.37,13.3426,13.3631,878400.0
2011-08-19 13:20:00,19.5,19.51,19.43,19.46,788900.0,13.3631,13.37,13.3152,13.3357,788900.0
2011-08-19 13:30:00,19.47,19.48,19.41,19.44,855800.0,13.3426,13.3494,13.3015,13.322,855800.0
2011-08-19 13:40:00,19.44,19.44,19.39,19.41,1420300.0,13.322,13.322,13.2878,13.3015,1420300.0
2011-08-19 13:50:00,19.4,19.41,19.37,19.38,834200.0,13.2946,13.3015,13.274,13.2809,834200.0
2011-08-19 14:00:00,19.39,19.41,19.28,19.29,2204100.0,13.2878,13.3015,13.2124,13.2192,2204100.0
2011-08-19 14:10:00,19.29,19.3,19.22,19.23,2603800.0,13.2192,13.2261,13.1713,13.1781,2603800.0
2011-08-19 14:20:00,19.23,19.23,19.18,19.2,2574200.0,13.1781,13.1781,13.1438,13.1575,2574200.0
2011-08-19 14:30:00,19.2,19.28,19.18,19.28,1514600.0,13.1575,13.2124,13.1438,13.2124,1514600.0
2011-08-19 14:40:00,19.28,19.31,19.22,19.22,1671100.0,13.2124,13.2329,13.1713,13.1713,1671100.0
2011-08-19 14:50:00,19.23,19.25,19.18,19.21,1397000.0,13.1781,13.1918,13.1438,13.1644,1397000.0
2011-08-19 15:00:00,19.21,19.25,19.16,19.21,2265100.0,13.1644,13.1918,13.1301,13.1644,2265100.0
2011-08-19 15:10:00,19.22,19.24,19.16,19.21,1494300.0,13.1713,13.185,13.1301,13.1644,1494300.0
2011-08-19 15:20:00,19.2,19.3,19.2,19.28,1611300.0,13.1575,13.2261,13.1575,13.2124,1611300.0
2011-08-19 15:30:00,19.27,19.29,19.18,19.18,2844500.0,13.2055,13.2192,13.1438,13.1438,2844500.0
2011-08-19 15:40:00,19.18,19.27,19.16,19.27,2252300.0,13.1438,13.2055,13.1301,13.2055,2252300.0
2011-08-19 15:50:00,19.26,19.3,19.16,19.19,5426800.0,13.1987,13.2261,13.1301,13.1507,5426800.0
2011-08-22 09:30:00,19.57,19.68,19.36,19.43,3019000.0,13.4111,13.4865,13.2672,13.3152,3019000.0
2011-08-22 09:40:00,19.44,19.55,19.42,19.55,1443800.0,13.322,13.3974,13.3083,13.3974,1443800.0
2011-08-22 09:50:00,19.54,19.55,19.43,19.45,1308100.0,13.3905,13.3974,13.3152,13.3289,1308100.0
2011-08-22 10:00:00,19.46,19.5,19.43,19.46,971000.0,13.3357,13.3631,13.3152,13.3357,971000.0
2011-08-22 10:10:00,19.46,19.55,19.45,19.54,1184000.0,13.3357,13.3974,13.3289,13.3905,1184000.0
2011-08-22 10:20:00,19.54,19.57,19.5,19.56,947300.0,13.3905,13.4111,13.3631,13.4043,947300.0
2011-08-22 10:30:00,19.56,19.6,19.54,19.56,1325500.0,13.4043,13.4317,13.3905,13.4043,1325500.0
2011-08-22 10:40:00,19.56,19.59,19.52,19.55,974200.0,13.4043,13.4248,13.3768,13.3974,974200.0
2011-08-22 10:50:00,19.55,19.58,19.43,19.45,1049300.0,13.3974,13.418,13.3152,13.3289,1049300.0
2011-08-22 11:00:00,19.44,19.45,19.39,19.45,1361500.0,13.322,13.3289,13.2878,13.3289,1361500.0
2011-08-22 11:10:00,19.45,19.45,19.36,19.38,1216200.0,13.3289,13.3289,13.2672,13.2809,1216200.0
2011-08-22 11:20:00,19.37,19.38,19.27,19.32,1481100.0,13.274,13.2809,13.2055,13.2398,1481100.0
2011-08-22 11:30:00,19.32,19.35,19.26,19.28,966500.0,13.2398,13.2603,13.1987,13.2124,966500.0
2011-08-22 11:40:00,19.28,19.34,19.26,19.33,722800.0,13.2124,13.2535,13.1987,13.2466,722800.0
2011-08-22 11:50:00,19.33,19.35,19.29,19.35,988600.0,13.2466,13.2603,13.2192,13.2603,988600.0
2011-08-22 12:00:00,19.34,19.43,19.33,19.43,804400.0,13.2535,13.3152,13.2466,13.3152,804400.0
2011-08-22 12:10:00,19.43,19.5,19.41,19.5,1384200.0,13.3152,13.3631,13.3015,13.3631,1384200.0
2011-08-22 12:20:00,19.5,19.54,19.49,19.5,1488000.0,13.3631,13.3905,13.3563,13.3631,1488000.0
2011-08-22 12:30:00,19.49,19.51,19.4,19.42,759000.0,13.3563,13.37,13.2946,13.3083,759000.0
2011-08-22 12:40:00,19.42,19.55,19.4,19.54,1109200.0,13.3083,13.3974,13.2946,13.3905,1109200.0
2011-08-22 12:50:00,19.54,19.57,19.5,19.55,1743400.0,13.3905,13.4111,13.3631,13.3974,1743400.0
2011-08-22 13:00:00,19.56,19.59,19.52,19.58,873900.0,13.4043,13.4248,13.3768,13.418,873900.0
2011-08-22 13:10:00,19.58,19.59,19.55,19.57,567700.0,13.418,13.4248,13.3974,13.4111,567700.0
2011-08-22 13:20:00,19.57,19.61,19.51,19.51,654900.0,13.4111,13.4385,13.37,13.37,654900.0
2011-08-22 13:30:00,19.52,19.55,19.41,19.42,1035500.0,13.3768,13.3974,13.3015,13.3083,1035500.0
2011-08-22 13:40:00,19.43,19.47,19.39,19.41,523600.0,13.3152,13.3426,13.2878,13.3015,523600.0
2011-08-22 13:50:00,19.41,19.47,19.38,19.46,651100.0,13.3015,13.3426,13.2809,13.3357,651100.0
2011-08-22 14:00:00,19.47,19.5,19.43,19.46,912200.0,13.3426,13.3631,13.3152,13.3357,912200.0
2011-08-22 14:10:00,19.45,19.55,19.45,19.47,902100.0,13.3289,13.3974,13.3289,13.3426,902100.0
2011-08-22 14:20:00,19.46,19.51,19.42,19.45,978900.0,13.3357,13.37,13.3083,13.3289,978900.0
2011-08-22 14:30:00,19.45,19.45,19.38,19.4,958100.0,13.3289,13.3289,13.2809,13.2946,958100.0
2011-08-22 14:40:00,19.41,19.45,19.38,19.4,791500.0,13.3015,13.3289,13.2809,13.2946,791500.0
2011-08-22 14:50:00,19.39,19.4,19.34,19.35,722600.0,13.2878,13.2946,13.2535,13.2603,722600.0
2011-08-22 15:00:00,19.36,19.41,19.33,19.38,812400.0,13.2672,13.3015,13.2466,13.2809,812400.0
2011-08-22 15:10:00,19.38,19.45,19.37,19.42,812700.0,13.2809,13.3289,13.274,13.3083,812700.0
2011-08-22 15:20:00,19.43,19.5,19.42,19.48,1044500.0,13.3152,13.3631,13.3083,13.3494,1044500.0
2011-08-22 15:30:00,19.48,19.48,19.42,19.43,1215700.0,13.3494,13.3494,13.3083,13.3152,1215700.0
2011-08-22 15:40:00,19.43,19.46,19.38,19.4,1968500.0,13.3152,13.3357,13.2809,13.2946,1968500.0
2011-08-22 15:50:00,19.4,19.41,19.32,19.39,3462100.0,13.2946,13.3015,13.2398,13.2878,3462100.0
2011-08-23 09:30:00,19.37,19.44,19.3,19.38,2771800.0,13.274,13.322,13.2261,13.2809,2771800.0
2011-08-23 09:40:00,19.37,19.57,19.35,19.56,1410800.0,13.274,13.4111,13.2603,13.4043,1410800.0
2011-08-23 09:50:00,19.56,19.57,19.47,19.48,1244800.0,13.4043,13.4111,13.3426,13.3494,1244800.0
2011-08-23 10:00:00,19.48,19.61,19.46,19.6,2511300.0,13.3494,13.4385,13.3357,13.4317,2511300.0
2011-08-23 10:10:00,19.6,19.62,19.49,19.5,1264800.0,13.4317,13.4454,13.3563,13.3631,1264800.0
2011-08-23 10:20:00,19.5,19.53,19.46,19.51,868100.0,13.3631,13.3837,13.3357,13.37,868100.0
2011-08-23 10:30:00,19.51,19.54,19.47,19.54,1068500.0,13.37,13.3905,13.3426,13.3905,1068500.0
2011-08-23 10:40:00,19.54,19.58,19.51,19.53,1039600.0,13.3905,13.418,13.37,13.3837,1039600.0
2011-08-23 10:50:00,19.53,19.54,19.42,19.43,1116000.0,13.3837,13.3905,13.3083,13.3152,1116000.0
2011-08-23 11:00:00,19.43,19.45,19.39,19.45,1074600.0,13.3152,13.3289,13.2878,13.3289,1074600.0
2011-08-23 11:10:00,19.45,19.48,19.42,19.45,887200.0,13.3289,13.3494,13.3083,13.3289,887200.0
2011-08-23 11:20:00,19.44,19.45,19.4,19.4,1286800.0,13.322,13.3289,13.2946,13.2946,1286800.0
2011-08-23 11:30:00,19.41,19.45,19.38,19.45,1485600.0,13.3015,13.3289,13.2809,13.3289,1485600.0
2011-08-23 11:40:00,19.45,19.5,19.42,19.5,916600.0,13.3289,13.3631,13.3083,13.3631,916600.0
2011-08-23 11:50:00,19.5,19.52,19.47,19.49,1505900.0,13.3631,13.3768,13.3426,13.3563,1505900.0
2011-08-23 12:00:00,19.49,19.5,19.41,19.45,1439100.0,13.3563,13.3631,13.3015,13.3289,1439100.0
2011-08-23 12:10:00,19.46,19.47,19.42,19.44,774300.0,13.3357,13.3426,13.3083,13.322,774300.0
2011-08-23 12:20:00,19.44,19.47,19.44,19.45,596000.0,13.322,13.3426,13.322,13.3289,596000.0
2011-08-23 12:30:00,19.45,19.5,19.44,19.5,473600.0,13.3289,13.3631,13.322,13.3631,473600.0
2011-08-23 12:40:00,19.49,19.51,19.48,19.48,1119600.0,13.3563,13.37,13.3494,13.3494,1119600.0
2011-08-23 12:50:00,19.48,19.58,19.48,19.56,1492800.0,13.3494,13.418,13.3494,13.4043,1492800.0
2011-08-23 13:00:00,19.56,19.58,19.53,19.53,826000.0,13.4043,13.418,13.3837,13.3837,826000.0
2011-08-23 13:10:00,19.54,19.54,19.5,19.52,563600.0,13.3905,13.3905,13.3631,13.3768,563600.0
2011-08-23 13:20:00,19.52,19.53,19.47,19.47,821500.0,13.3768,13.3837,13.3426,13.3426,821500.0
2011-08-23 13:30:00,19.48,19.5,19.44,19.46,658200.0,13.3494,13.3631,13.322,13.3357,658200.0
2011-08-23 13:40:00,19.46,19.47,19.42,19.46,886000.0,13.3357,13.3426,13.3083,13.3357,886000.0
2011-08-23 13:50:00,19.46,19.46,19.31,19.39,2040900.0,13.3357,13.3357,13.2329,13.2878,2040900.0
2011-08-23 14:00:00,19.4,19.45,19.37,19.42,1325100.0,13.2946,13.3289,13.274,13.3083,1325100.0
2011-08-23 14:10:00,19.41,19.43,19.35,19.36,1274400.0,13.3015,13.3152,13.2603,13.2672,1274400.0
2011-08-23 14:20:00,19.36,19.43,19.31,19.43,1239400.0,13.2672,13.3152,13.2329,13.3152,1239400.0
2011-08-23 14:30:00,19.43,19.51,19.42,19.48,1484000.0,13.3152,13.37,13.3083,13.3494,1484000.0
2011-08-23 14:40:00,19.48,19.57,19.47,19.57,712800.0,13.3494,13.4111,13.3426,13.4111,712800.0
2011-08-23 14:50:00,19.57,19.58,19.53,19.56,822800.0,13.4111,13.418,13.3837,13.4043,822800.0
2011-08-23 15:00:00,19.56,19.68,19.56,19.68,1099400.0,13.4043,13.4865,13.4043,13.4865,1099400.0
2011-08-23 15:10:00,19.68,19.7,19.64,19.67,1202800.0,13.4865,13.5002,13.4591,13.4796,1202800.0
2011-08-23 15:20:00,19.67,19.7,19.6,19.6,954300.0,13.4796,13.5002,13.4317,13.4317,954300.0
2011-08-23 15:30:00,19.61,19.64,19.58,19.64,1201600.0,13.4385,13.4591,13.418,13.4591,1201600.0
2011-08-23 15:40:00,19.64,19.68,19.61,19.68,1951000.0,13.4591,13.4865,13.4385,13.4865,1951000.0
2011-08-23 15:50:00,19.68,19.71,19.62,19.71,4134800.0,13.4865,13.507,13.4454,13.507,4134800.0
2011-08-24 09:30:00,19.58,19.59,19.37,19.39,2730000.0,13.418,13.4248,13.274,13.2878,2730000.0
2011-08-24 09:40:00,19.39,19.52,19.39,19.49,1697500.0,13.2878,13.3768,13.2878,13.3563,1697500.0
2011-08-24 09:50:00,19.5,19.63,19.49,19.63,1451600.0,13.3631,13.4522,13.3563,13.4522,1451600.0
2011-08-24 10:00:00,19.63,19.68,19.58,19.62,1482700.0,13.4522,13.4865,13.418,13.4454,1482700.0
2011-08-24 10:10:00,19.62,19.75,19.61,19.75,2937000.0,13.4454,13.5345,13.4385,13.5345,2937000.0
2011-08-24 10:20:00,19.75,19.75,19.63,19.65,2246700.0,13.5345,13.5345,13.4522,13.4659,2246700.0
2011-08-24 10:30:00,19.66,19.7,19.6,19.69,1064100.0,13.4728,13.5002,13.4317,13.4933,1064100.0
2011-08-24 10:40:00,19.69,19.69,19.6,19.61,1273800.0,13.4933,13.4933,13.4317,13.4385,1273800.0
2011-08-24 10:50:00,19.61,19.65,19.57,19.6,959400.0,13.4385,13.4659,13.4111,13.4317,959400.0
2011-08-24 11:00:00,19.6,19.65,19.55,19.65,971100.0,13.4317,13.4659,13.3974,13.4659,971100.0
2011-08-24 11:10:00,19.64,19.67,19.59,19.6,1070600.0,13.4591,13.4796,13.4248,13.4317,1070600.0
2011-08-24 11:20:00,19.6,19.7,19.58,19.66,1061200.0,13.4317,13.5002,13.418,13.4728,1061200.0
2011-08-24 11:30:00,19.66,19.68,19.6,19.68,1147700.0,13.4728,13.4865,13.4317,13.4865,1147700.0
2011-08-24 11:40:00,19.67,19.68,19.58,19.64,702300.0,13.4796,13.4865,13.418,13.4591,702300.0
2011-08-24 11:50:00,19.63,19.66,19.55,19.56,960200.0,13.4522,13.4728,13.3974,13.4043,960200.0
2011-08-24 12:00:00,19.55,19.56,19.48,19.49,1224500.0,13.3974,13.4043,13.3494,13.3563,1224500.0
2011-08-24 12:10:00,19.49,19.52,19.46,19.48,737400.0,13.3563,13.3768,13.3357,13.3494,737400.0
2011-08-24 12:20:00,19.48,19.53,19.47,19.52,541900.0,13.3494,13.3837,13.3426,13.3768,541900.0
2011-08-24 12:30:00,19.52,19.57,19.51,19.57,517200.0,13.3768,13.4111,13.37,13.4111,517200.0
2011-08-24 12:40:00,19.56,19.61,19.55,19.59,500200.0,13.4043,13.4385,13.3974,13.4248,500200.0
2011-08-24 12:50:00,19.59,19.69,19.58,19.68,816900.0,13.4248,13.4933,13.418,13.4865,816900.0
2011-08-24 13:00:00,19.67,19.7,19.64,19.67,521500.0,13.4796,13.5002,13.4591,13.4796,521500.0
2011-08-24 13:10:00,19.66,19.75,19.66,19.75,566700.0,13.4728,13.5345,13.4728,13.5345,566700.0
2011-08-24 13:20:00,19.75,19.85,19.74,19.75,2014700.0,13.5345,13.603,13.5276,13.5345,2014700.0
2011-08-24 13:30:00,19.75,19.79,19.7,19.75,779200.0,13.5345,13.5619,13.5002,13.5345,779200.0
2011-08-24 13:40:00,19.76,19.76,19.7,19.76,926400.0,13.5413,13.5413,13.5002,13.5413,926400.0
2011-08-24 13:50:00,19.75,19.84,19.71,19.84,763900.0,13.5345,13.5961,13.507,13.5961,763900.0
2011-08-24 14:00:00,19.84,19.85,19.79,19.82,1028700.0,13.5961,13.603,13.5619,13.5824,1028700.0
2011-08-24 14:10:00,19.83,19.85,19.79,19.81,966400.0,13.5893,13.603,13.5619,13.5756,966400.0
2011-08-24 14:20:00,19.8,19.82,19.77,19.79,675000.0,13.5687,13.5824,13.5482,13.5619,675000.0
2011-08-24 14:30:00,19.79,19.82,19.77,19.8,651500.0,13.5619,13.5824,13.5482,13.5687,651500.0
2011-08-24 14:40:00,19.8,19.83,19.78,19.8,826200.0,13.5687,13.5893,13.555,13.5687,826200.0
2011-08-24 14:50:00,19.79,19.85,19.79,19.84,915900.0,13.5619,13.603,13.5619,13.5961,915900.0
2011-08-24 15:00:00,19.84,19.86,19.83,19.83,1189000.0,13.5961,13.6098,13.5893,13.5893,1189000.0
2011-08-24 15:10:00,19.84,19.88,19.83,19.87,1532800.0,13.5961,13.6235,13.5893,13.6167,1532800.0
2011-08-24 15:20:00,19.88,19.88,19.82,19.82,1370100.0,13.6235,13.6235,13.5824,13.5824,1370100.0
2011-08-24 15:30:00,19.83,19.87,19.8,19.83,2206500.0,13.5893,13.6167,13.5687,13.5893,2206500.0
2011-08-24 15:40:00,19.83,19.87,19.79,19.8,3135900.0,13.5893,13.6167,13.5619,13.5687,3135900.0
2011-08-24 15:50:00,19.8,19.83,19.75,19.8,4607900.0,13.5687,13.5893,13.5345,13.5687,4607900.0
2011-08-25 09:30:00,19.83,19.87,19.7,19.77,1929800.0,13.5893,13.6167,13.5002,13.5482,1929800.0
2011-08-25 09:40:00,19.77,19.88,19.75,19.87,1735900.0,13.5482,13.6235,13.5345,13.6167,1735900.0
2011-08-25 09:50:00,19.86,19.87,19.76,19.85,1464200.0,13.6098,13.6167,13.5413,13.603,1464200.0
2011-08-25 10:00:00,19.86,19.86,19.7,19.8,1674200.0,13.6098,13.6098,13.5002,13.5687,1674200.0
2011-08-25 10:10:00,19.8,19.83,19.71,19.73,1376100.0,13.5687,13.5893,13.507,13.5207,1376100.0
2011-08-25 10:20:00,19.73,19.75,19.63,19.74,2069100.0,13.5207,13.5345,13.4522,13.5276,2069100.0
2011-08-25 10:30:00,19.73,19.76,19.63,19.66,1159500.0,13.5207,13.5413,13.4522,13.4728,1159500.0
2011-08-25 10:40:00,19.67,19.7,19.6,19.62,1016800.0,13.4796,13.5002,13.4317,13.4454,1016800.0
2011-08-25 10:50:00,19.62,19.7,19.6,19.62,1645900.0,13.4454,13.5002,13.4317,13.4454,1645900.0
2011-08-25 11:00:00,19.63,19.69,19.61,19.63,1064000.0,13.4522,13.4933,13.4385,13.4522,1064000.0
2011-08-25 11:10:00,19.62,19.73,19.6,19.71,1126700.0,13.4454,13.5207,13.4317,13.507,1126700.0
2011-08-25 11:20:00,19.71,19.76,19.69,19.71,848500.0,13.507,13.5413,13.4933,13.507,848500.0
2011-08-25 11:30:00,19.71,19.74,19.63,19.64,846200.0,13.507,13.5276,13.4522,13.4591,846200.0
2011-08-25 11:40:00,19.65,19.68,19.61,19.64,743000.0,13.4659,13.4865,13.4385,13.4591,743000.0
2011-08-25 11:50:00,19.64,19.69,19.63,19.67,963600.0,13.4591,13.4933,13.4522,13.4796,963600.0
2011-08-25 12:00:00,19.68,19.69,19.61,19.63,617400.0,13.4865,13.4933,13.4385,13.4522,617400.0
2011-08-25 12:10:00,19.63,19.65,19.58,19.58,603500.0,13.4522,13.4659,13.418,13.418,603500.0
2011-08-25 12:20:00,19.58,19.6,19.54,19.6,815100.0,13.418,13.4317,13.3905,13.4317,815100.0
2011-08-25 12:30:00,19.59,19.6,19.5,19.54,1060500.0,13.4248,13.4317,13.3631,13.3905,1060500.0
2011-08-25 12:40:00,19.54,19.55,19.49,19.51,810600.0,13.3905,13.3974,13.3563,13.37,810600.0
2011-08-25 12:50:00,19.51,19.55,19.48,19.55,740600.0,13.37,13.3974,13.3494,13.3974,740600.0
2011-08-25 13:00:00,19.55,19.57,19.52,19.52,707000.0,13.3974,13.4111,13.3768,13.3768,707000.0
2011-08-25 13:10:00,19.53,19.56,19.51,19.55,630700.0,13.3837,13.4043,13.37,13.3974,630700.0
2011-08-25 13:20:00,19.55,19.61,19.55,19.6,586000.0,13.3974,13.4385,13.3974,13.4317,586000.0
2011-08-25 13:30:00,19.6,19.61,19.54,19.58,761200.0,13.4317,13.4385,13.3905,13.418,761200.0
2011-08-25 13:40:00,19.59,19.61,19.53,19.54,655500.0,13.4248,13.4385,13.3837,13.3905,655500.0
2011-08-25 13:50:00,19.54,19.6,19.54,19.59,721100.0,13.3905,13.4317,13.3905,13.4248,721100.0
2011-08-25 14:00:00,19.6,19.6,19.53,19.55,730000.0,13.4317,13.4317,13.3837,13.3974,730000.0
2011-08-25 14:10:00,19.55,19.61,19.54,19.6,707600.0,13.3974,13.4385,13.3905,13.4317,707600.0
2011-08-25 14:20:00,19.6,19.61,19.52,19.57,996700.0,13.4317,13.4385,13.3768,13.4111,996700.0
2011-08-25 14:30:00,19.57,19.61,19.55,19.59,723100.0,13.4111,13.4385,13.3974,13.4248,723100.0
2011-08-25 14:40:00,19.58,19.62,19.54,19.55,918000.0,13.418,13.4454,13.3905,13.3974,918000.0
2011-08-25 14:50:00,19.55,19.56,19.5,19.5,995700.0,13.3974,13.4043,13.3631,13.3631,995700.0
2011-08-25 15:00:00,19.5,19.53,19.47,19.51,792300.0,13.3631,13.3837,13.3426,13.37,792300.0
2011-08-25 15:10:00,19.52,19.59,19.48,19.59,803300.0,13.3768,13.4248,13.3494,13.4248,803300.0
2011-08-25 15:20:00,19.59,19.62,19.52,19.52,940700.0,13.4248,13.4454,13.3768,13.3768,940700.0
2011-08-25 15:30:00,19.52,19.55,19.46,19.49,1519100.0,13.3768,13.3974,13.3357,13.3563,1519100.0
2011-08-25 15:40:00,19.49,19.49,19.41,19.48,2297200.0,13.3563,13.3563,13.3015,13.3494,2297200.0
2011-08-25 15:50:00,19.48,19.5,19.4,19.42,4729200.0,13.3494,13.3631,13.2946,13.3083,4729200.0
2011-08-26 09:30:00,19.43,19.53,19.38,19.41,2399800.0,13.3152,13.3837,13.2809,13.3015,2399800.0
2011-08-26 09:40:00,19.41,19.42,19.3,19.37,1307900.0,13.3015,13.3083,13.2261,13.274,1307900.0
2011-08-26 09:50:00,19.37,19.5,19.35,19.46,1639300.0,13.274,13.3631,13.2603,13.3357,1639300.0
2011-08-26 10:00:00,19.46,19.46,19.27,19.35,4079000.0,13.3357,13.3357,13.2055,13.2603,4079000.0
2011-08-26 10:10:00,19.35,19.53,19.32,19.51,1880100.0,13.2603,13.3837,13.2398,13.37,1880100.0
2011-08-26 10:20:00,19.51,19.7,19.5,19.64,2057900.0,13.37,13.5002,13.3631,13.4591,2057900.0
2011-08-26 10:30:00,19.64,19.68,19.6,19.64,1608600.0,13.4591,13.4865,13.4317,13.4591,1608600.0
2011-08-26 10:40:00,19.64,19.86,19.61,19.81,2222900.0,13.4591,13.6098,13.4385,13.5756,2222900.0
2011-08-26 10:50:00,19.81,19.85,19.7,19.7,1410000.0,13.5756,13.603,13.5002,13.5002,1410000.0
2011-08-26 11:00:00,19.7,19.83,19.66,19.81,1569900.0,13.5002,13.5893,13.4728,13.5756,1569900.0
2011-08-26 11:10:00,19.82,19.89,19.78,19.79,1665400.0,13.5824,13.6304,13.555,13.5619,1665400.0
2011-08-26 11:20:00,19.79,19.83,19.75,19.77,1031400.0,13.5619,13.5893,13.5345,13.5482,1031400.0
2011-08-26 11:30:00,19.76,19.82,19.76,19.78,809600.0,13.5413,13.5824,13.5413,13.555,809600.0
2011-08-26 11:40:00,19.77,19.78,19.7,19.72,1306800.0,13.5482,13.555,13.5002,13.5139,1306800.0
2011-08-26 11:50:00,19.72,19.79,19.69,19.79,883400.0,13.5139,13.5619,13.4933,13.5619,883400.0
2011-08-26 12:00:00,19.79,19.89,19.78,19.89,1294400.0,13.5619,13.6304,13.555,13.6304,1294400.0
2011-08-26 12:10:00,19.89,19.91,19.8,19.81,970700.0,13.6304,13.6441,13.5687,13.5756,970700.0
2011-08-26 12:20:00,19.81,19.87,19.8,19.85,708300.0,13.5756,13.6167,13.5687,13.603,708300.0
2011-08-26 12:30:00,19.85,19.85,19.79,19.81,562100.0,13.603,13.603,13.5619,13.5756,562100.0
2011-08-26 12:40:00,19.81,19.85,19.77,19.77,613900.0,13.5756,13.603,13.5482,13.5482,613900.0
2011-08-26 12:50:00,19.77,19.83,19.76,19.82,566900.0,13.5482,13.5893,13.5413,13.5824,566900.0
2011-08-26 13:00:00,19.82,19.84,19.78,19.83,692900.0,13.5824,13.5961,13.555,13.5893,692900.0
2011-08-26 13:10:00,19.84,19.89,19.82,19.84,1259400.0,13.5961,13.6304,13.5824,13.5961,1259400.0
2011-08-26 13:20:00,19.84,19.91,19.81,19.9,763700.0,13.5961,13.6441,13.5756,13.6372,763700.0
2011-08-26 13:30:00,19.9,19.94,19.9,19.92,1179400.0,13.6372,13.6647,13.6372,13.651,1179400.0
2011-08-26 13:40:00,19.91,19.97,19.91,19.95,814200.0,13.6441,13.6852,13.6441,13.6715,814200.0
2011-08-26 13:50:00,19.95,19.96,19.89,19.93,687000.0,13.6715,13.6784,13.6304,13.6578,687000.0
2011-08-26 14:00:00,19.94,19.96,19.88,19.9,960600.0,13.6647,13.6784,13.6235,13.6372,960600.0
2011-08-26 14:10:00,19.9,19.9,19.85,19.89,650300.0,13.6372,13.6372,13.603,13.6304,650300.0
2011-08-26 14:20:00,19.89,19.9,19.82,19.84,801100.0,13.6304,13.6372,13.5824,13.5961,801100.0
2011-08-26 14:30:00,19.84,19.87,19.8,19.82,773900.0,13.5961,13.6167,13.5687,13.5824,773900.0
2011-08-26 14:40:00,19.82,19.89,19.82,19.87,664600.0,13.5824,13.6304,13.5824,13.6167,664600.0
2011-08-26 14:50:00,19.87,19.87,19.81,19.82,702500.0,13.6167,13.6167,13.5756,13.5824,702500.0
2011-08-26 15:00:00,19.82,19.83,19.74,19.76,1191900.0,13.5824,13.5893,13.5276,13.5413,1191900.0
2011-08-26 15:10:00,19.76,19.78,19.7,19.72,1072500.0,13.5413,13.555,13.5002,13.5139,1072500.0
2011-08-26 15:20:00,19.71,19.74,19.67,19.74,999400.0,13.507,13.5276,13.4796,13.5276,999400.0
2011-08-26 15:30:00,19.75,19.8,19.73,19.78,1356400.0,13.5345,13.5687,13.5207,13.555,1356400.0
2011-08-26 15:40:00,19.78,19.82,19.76,19.78,1696200.0,13.555,13.5824,13.5413,13.555,1696200.0
2011-08-26 15:50:00,19.78,19.79,19.75,19.78,3296100.0,13.555,13.5619,13.5345,13.555,3296100.0
2011-08-29 09:30:00,19.97,19.98,19.83,19.96,2331000.0,13.6852,13.6921,13.5893,13.6784,2331000.0
2011-08-29 09:40:00,19.96,20.09,19.95,20.03,1750300.0,13.6784,13.7675,13.6715,13.7263,1750300.0
2011-08-29 09:50:00,20.04,20.05,19.95,20.04,1157400.0,13.7332,13.74,13.6715,13.7332,1157400.0
2011-08-29 10:00:00,20.04,20.09,20.0,20.06,1512400.0,13.7332,13.7675,13.7058,13.7469,1512400.0
2011-08-29 10:10:00,20.06,20.12,20.05,20.07,1106700.0,13.7469,13.788,13.74,13.7537,1106700.0
2011-08-29 10:20:00,20.07,20.11,20.03,20.04,1000500.0,13.7537,13.7812,13.7263,13.7332,1000500.0
2011-08-29 10:30:00,20.05,20.07,20.01,20.06,922100.0,13.74,13.7537,13.7126,13.7469,922100.0
2011-08-29 10:40:00,20.07,20.07,20.02,20.02,750200.0,13.7537,13.7537,13.7195,13.7195,750200.0
2011-08-29 10:50:00,20.02,20.05,20.01,20.04,686900.0,13.7195,13.74,13.7126,13.7332,686900.0
2011-08-29 11:00:00,20.03,20.04,20.0,20.03,896000.0,13.7263,13.7332,13.7058,13.7263,896000.0
2011-08-29 11:10:00,20.03,20.08,20.02,20.06,890700.0,13.7263,13.7606,13.7195,13.7469,890700.0
2011-08-29 11:20:00,20.06,20.07,20.02,20.06,498600.0,13.7469,13.7537,13.7195,13.7469,498600.0
2011-08-29 11:30:00,20.06,20.12,20.05,20.1,721100.0,13.7469,13.788,13.74,13.7743,721100.0
2011-08-29 11:40:00,20.09,20.11,20.08,20.1,436500.0,13.7675,13.7812,13.7606,13.7743,436500.0
2011-08-29 11:50:00,20.1,20.14,20.1,20.14,696100.0,13.7743,13.8017,13.7743,13.8017,696100.0
2011-08-29 12:00:00,20.14,20.19,20.13,20.17,741900.0,13.8017,13.836,13.7949,13.8223,741900.0
2011-08-29 12:10:00,20.17,20.17,20.15,20.16,321400.0,13.8223,13.8223,13.8086,13.8154,321400.0
2011-08-29 12:20:00,20.15,20.19,20.15,20.19,457800.0,13.8086,13.836,13.8086,13.836,457800.0
2011-08-29 12:30:00,20.18,20.21,20.17,20.2,763700.0,13.8291,13.8497,13.8223,13.8428,763700.0
2011-08-29 12:40:00,20.2,20.25,20.19,20.22,859800.0,13.8428,13.8771,13.836,13.8565,859800.0
2011-08-29 12:50:00,20.22,20.22,20.19,20.2,651100.0,13.8565,13.8565,13.836,13.8428,651100.0
2011-08-29 13:00:00,20.2,20.22,20.19,20.21,314700.0,13.8428,13.8565,13.836,13.8497,314700.0
2011-08-29 13:10:00,20.22,20.23,20.2,20.21,515600.0,13.8565,13.8634,13.8428,13.8497,515600.0
2011-08-29 13:20:00,20.21,20.21,20.17,20.19,621100.0,13.8497,13.8497,13.8223,13.836,621100.0
2011-08-29 13:30:00,20.18,20.22,20.17,20.21,674200.0,13.8291,13.8565,13.8223,13.8497,674200.0
2011-08-29 13:40:00,20.21,20.23,20.19,20.19,562400.0,13.8497,13.8634,13.836,13.836,562400.0
2011-08-29 13:50:00,20.19,20.22,20.17,20.21,430200.0,13.836,13.8565,13.8223,13.8497,430200.0
2011-08-29 14:00:00,20.21,20.24,20.2,20.23,1077100.0,13.8497,13.8702,13.8428,13.8634,1077100.0
2011-08-29 14:10:00,20.23,20.28,20.23,20.25,974300.0,13.8634,13.8977,13.8634,13.8771,974300.0
2011-08-29 14:20:00,20.25,20.28,20.24,20.28,439500.0,13.8771,13.8977,13.8702,13.8977,439500.0
2011-08-29 14:30:00,20.28,20.3,20.27,20.28,898300.0,13.8977,13.9114,13.8908,13.8977,898300.0
2011-08-29 14:40:00,20.29,20.29,20.26,20.29,641300.0,13.9045,13.9045,13.884,13.9045,641300.0
2011-08-29 14:50:00,20.29,20.29,20.25,20.27,458200.0,13.9045,13.9045,13.8771,13.8908,458200.0
2011-08-29 15:00:00,20.27,20.27,20.25,20.25,412500.0,13.8908,13.8908,13.8771,13.8771,412500.0
2011-08-29 15:10:00,20.25,20.29,20.25,20.27,1122200.0,13.8771,13.9045,13.8771,13.8908,1122200.0
2011-08-29 15:20:00,20.26,20.28,20.26,20.28,475500.0,13.884,13.8977,13.884,13.8977,475500.0
2011-08-29 15:30:00,20.27,20.28,20.25,20.27,1065200.0,13.8908,13.8977,13.8771,13.8908,1065200.0
2011-08-29 15:40:00,20.27,20.3,20.26,20.29,1785400.0,13.8908,13.9114,13.884,13.9045,1785400.0
2011-08-29 15:50:00,20.29,20.31,20.25,20.3,4071200.0,13.9045,13.9182,13.8771,13.9114,4071200.0
2011-08-30 09:30:00,20.19,20.23,20.13,20.14,1779900.0,13.836,13.8634,13.7949,13.8017,1779900.0
2011-08-30 09:40:00,20.14,20.14,20.05,20.1,1649400.0,13.8017,13.8017,13.74,13.7743,1649400.0
2011-08-30 09:50:00,20.1,20.11,20.0,20.02,2216300.0,13.7743,13.7812,13.7058,13.7195,2216300.0
2011-08-30 10:00:00,20.0,20.02,19.92,20.02,2354000.0,13.7058,13.7195,13.651,13.7195,2354000.0
2011-08-30 10:10:00,20.02,20.06,19.98,20.01,1093000.0,13.7195,13.7469,13.6921,13.7126,1093000.0
2011-08-30 10:20:00,20.02,20.09,20.0,20.07,993400.0,13.7195,13.7675,13.7058,13.7537,993400.0
2011-08-30 10:30:00,20.07,20.14,20.05,20.12,1786000.0,13.7537,13.8017,13.74,13.788,1786000.0
2011-08-30 10:40:00,20.11,20.14,20.06,20.06,865500.0,13.7812,13.8017,13.7469,13.7469,865500.0
2011-08-30 10:50:00,20.06,20.15,20.05,20.12,599900.0,13.7469,13.8086,13.74,13.788,599900.0
2011-08-30 11:00:00,20.12,20.16,20.09,20.15,651300.0,13.788,13.8154,13.7675,13.8086,651300.0
2011-08-30 11:10:00,20.15,20.17,20.11,20.12,542400.0,13.8086,13.8223,13.7812,13.788,542400.0
2011-08-30 11:20:00,20.11,20.23,20.11,20.2,974900.0,13.7812,13.8634,13.7812,13.8428,974900.0
2011-08-30 11:30:00,20.19,20.28,20.17,20.26,808400.0,13.836,13.8977,13.8223,13.884,808400.0
2011-08-30 11:40:00,20.26,20.27,20.18,20.19,767700.0,13.884,13.8908,13.8291,13.836,767700.0
2011-08-30 11:50:00,20.18,20.21,20.17,20.2,783800.0,13.8291,13.8497,13.8223,13.8428,783800.0
2011-08-30 12:00:00,20.2,20.2,20.15,20.16,447400.0,13.8428,13.8428,13.8086,13.8154,447400.0
2011-08-30 12:10:00,20.15,20.19,20.15,20.18,443900.0,13.8086,13.836,13.8086,13.8291,443900.0
2011-08-30 12:20:00,20.18,20.2,20.17,20.17,400000.0,13.8291,13.8428,13.8223,13.8223,400000.0
2011-08-30 12:30:00,20.18,20.18,20.16,20.16,255500.0,13.8291,13.8291,13.8154,13.8154,255500.0
2011-08-30 12:40:00,20.17,20.17,20.05,20.11,884600.0,13.8223,13.8223,13.74,13.7812,884600.0
2011-08-30 12:50:00,20.12,20.14,20.1,20.12,401100.0,13.788,13.8017,13.7743,13.788,401100.0
2011-08-30 13:00:00,20.13,20.16,20.1,20.16,544600.0,13.7949,13.8154,13.7743,13.8154,544600.0
2011-08-30 13:10:00,20.16,20.2,20.14,20.19,544100.0,13.8154,13.8428,13.8017,13.836,544100.0
2011-08-30 13:20:00,20.19,20.22,20.19,20.21,606400.0,13.836,13.8565,13.836,13.8497,606400.0
2011-08-30 13:30:00,20.2,20.21,20.15,20.16,349800.0,13.8428,13.8497,13.8086,13.8154,349800.0
2011-08-30 13:40:00,20.15,20.21,20.15,20.2,415300.0,13.8086,13.8497,13.8086,13.8428,415300.0
2011-08-30 13:50:00,20.19,20.2,20.14,20.18,598300.0,13.836,13.8428,13.8017,13.8291,598300.0
2011-08-30 14:00:00,20.18,20.24,20.14,20.2,1147100.0,13.8291,13.8702,13.8017,13.8428,1147100.0
2011-08-30 14:10:00,20.2,20.25,20.16,20.21,950800.0,13.8428,13.8771,13.8154,13.8497,950800.0
2011-08-30 14:20:00,20.21,20.25,20.2,20.25,861400.0,13.8497,13.8771,13.8428,13.8771,861400.0
2011-08-30 14:30:00,20.25,20.25,20.21,20.23,792300.0,13.8771,13.8771,13.8497,13.8634,792300.0
2011-08-30 14:40:00,20.23,20.27,20.22,20.24,816400.0,13.8634,13.8908,13.8565,13.8702,816400.0
2011-08-30 14:50:00,20.24,20.29,20.21,20.28,1020500.0,13.8702,13.9045,13.8497,13.8977,1020500.0
2011-08-30 15:00:00,20.28,20.29,20.24,20.28,768000.0,13.8977,13.9045,13.8702,13.8977,768000.0
2011-08-30 15:10:00,20.28,20.29,20.25,20.27,530000.0,13.8977,13.9045,13.8771,13.8908,530000.0
2011-08-30 15:20:00,20.28,20.29,20.25,20.29,647700.0,13.8977,13.9045,13.8771,13.9045,647700.0
2011-08-30 15:30:00,20.3,20.35,20.29,20.34,1162200.0,13.9114,13.9456,13.9045,13.9388,1162200.0
2011-08-30 15:40:00,20.33,20.34,20.27,20.3,1316500.0,13.9319,13.9388,13.8908,13.9114,1316500.0
2011-08-30 15:50:00,20.3,20.32,20.22,20.22,2587100.0,13.9114,13.9251,13.8565,13.8565,2587100.0
2011-08-31 09:30:00,20.23,20.3,20.16,20.21,2271800.0,13.8634,13.9114,13.8154,13.8497,2271800.0
2011-08-31 09:40:00,20.21,20.27,20.15,20.23,1663000.0,13.8497,13.8908,13.8086,13.8634,1663000.0
2011-08-31 09:50:00,20.23,20.37,20.23,20.32,1156800.0,13.8634,13.9593,13.8634,13.9251,1156800.0
2011-08-31 10:00:00,20.32,20.41,20.32,20.36,1515000.0,13.9251,13.9867,13.9251,13.9525,1515000.0
2011-08-31 10:10:00,20.36,20.4,20.34,20.37,1083100.0,13.9525,13.9799,13.9388,13.9593,1083100.0
2011-08-31 10:20:00,20.37,20.37,20.3,20.33,1145600.0,13.9593,13.9593,13.9114,13.9319,1145600.0
2011-08-31 10:30:00,20.32,20.37,20.31,20.35,910800.0,13.9251,13.9593,13.9182,13.9456,910800.0
2011-08-31 10:40:00,20.35,20.35,20.29,20.3,800100.0,13.9456,13.9456,13.9045,13.9114,800100.0
2011-08-31 10:50:00,20.31,20.33,20.25,20.25,985900.0,13.9182,13.9319,13.8771,13.8771,985900.0
2011-08-31 11:00:00,20.26,20.3,20.22,20.26,1187100.0,13.884,13.9114,13.8565,13.884,1187100.0
2011-08-31 11:10:00,20.28,20.3,20.21,20.21,553800.0,13.8977,13.9114,13.8497,13.8497,553800.0
2011-08-31 11:20:00,20.22,20.26,20.16,20.25,1199400.0,13.8565,13.884,13.8154,13.8771,1199400.0
2011-08-31 11:30:00,20.25,20.26,20.21,20.23,921100.0,13.8771,13.884,13.8497,13.8634,921100.0
2011-08-31 11:40:00,20.23,20.26,20.15,20.16,1415600.0,13.8634,13.884,13.8086,13.8154,1415600.0
2011-08-31 11:50:00,20.16,20.17,20.1,20.14,806800.0,13.8154,13.8223,13.7743,13.8017,806800.0
2011-08-31 12:00:00,20.14,20.21,20.13,20.2,685400.0,13.8017,13.8497,13.7949,13.8428,685400.0
2011-08-31 12:10:00,20.2,20.23,20.18,20.22,483700.0,13.8428,13.8634,13.8291,13.8565,483700.0
2011-08-31 12:20:00,20.21,20.26,20.21,20.23,520200.0,13.8497,13.884,13.8497,13.8634,520200.0
2011-08-31 12:30:00,20.23,20.3,20.23,20.28,465800.0,13.8634,13.9114,13.8634,13.8977,465800.0
2011-08-31 12:40:00,20.27,20.3,20.25,20.28,531700.0,13.8908,13.9114,13.8771,13.8977,531700.0
2011-08-31 12:50:00,20.28,20.32,20.27,20.32,497000.0,13.8977,13.9251,13.8908,13.9251,497000.0
2011-08-31 13:00:00,20.32,20.34,20.25,20.26,562200.0,13.9251,13.9388,13.8771,13.884,562200.0
2011-08-31 13:10:00,20.25,20.28,20.25,20.26,531100.0,13.8771,13.8977,13.8771,13.884,531100.0
2011-08-31 13:20:00,20.26,20.27,20.22,20.24,395300.0,13.884,13.8908,13.8565,13.8702,395300.0
2011-08-31 13:30:00,20.23,20.27,20.22,20.26,446300.0,13.8634,13.8908,13.8565,13.884,446300.0
2011-08-31 13:40:00,20.25,20.27,20.17,20.17,819000.0,13.8771,13.8908,13.8223,13.8223,819000.0
2011-08-31 13:50:00,20.17,20.18,20.13,20.15,676700.0,13.8223,13.8291,13.7949,13.8086,676700.0
2011-08-31 14:00:00,20.15,20.17,20.13,20.15,930900.0,13.8086,13.8223,13.7949,13.8086,930900.0
2011-08-31 14:10:00,20.16,20.17,20.14,20.16,372200.0,13.8154,13.8223,13.8017,13.8154,372200.0
2011-08-31 14:20:00,20.16,20.21,20.16,20.18,1001000.0,13.8154,13.8497,13.8154,13.8291,1001000.0
2011-08-31 14:30:00,20.18,20.18,20.11,20.13,592800.0,13.8291,13.8291,13.7812,13.7949,592800.0
2011-08-31 14:40:00,20.12,20.14,20.07,20.13,1227500.0,13.788,13.8017,13.7537,13.7949,1227500.0
2011-08-31 14:50:00,20.12,20.13,20.07,20.12,777800.0,13.788,13.7949,13.7537,13.788,777800.0
2011-08-31 15:00:00,20.11,20.2,20.09,20.17,1680300.0,13.7812,13.8428,13.7675,13.8223,1680300.0
2011-08-31 15:10:00,20.17,20.17,20.02,20.03,1739400.0,13.8223,13.8223,13.7195,13.7263,1739400.0
2011-08-31 15:20:00,20.03,20.1,20.02,20.09,1475500.0,13.7263,13.7743,13.7195,13.7675,1475500.0
2011-08-31 15:30:00,20.09,20.15,20.08,20.13,1387900.0,13.7675,13.8086,13.7606,13.7949,1387900.0
2011-08-31 15:40:00,20.13,20.23,20.11,20.23,3025900.0,13.7949,13.8634,13.7812,13.8634,3025900.0
2011-08-31 15:50:00,20.23,20.23,20.08,20.13,4456200.0,13.8634,13.8634,13.7606,13.7949,4456200.0
2011-09-01 09:30:00,20.28,20.29,20.07,20.17,2895300.0,13.8977,13.9045,13.7537,13.8223,2895300.0
2011-09-01 09:40:00,20.17,20.24,20.11,20.17,1113300.0,13.8223,13.8702,13.7812,13.8223,1113300.0
2011-09-01 09:50:00,20.17,20.23,20.12,20.21,859600.0,13.8223,13.8634,13.788,13.8497,859600.0
2011-09-01 10:00:00,20.2,20.35,20.18,20.28,3354900.0,13.8428,13.9456,13.8291,13.8977,3354900.0
2011-09-01 10:10:00,20.28,20.29,20.2,20.24,1289200.0,13.8977,13.9045,13.8428,13.8702,1289200.0
2011-09-01 10:20:00,20.23,20.31,20.22,20.26,1021900.0,13.8634,13.9182,13.8565,13.884,1021900.0
2011-09-01 10:30:00,20.25,20.26,20.19,20.21,987600.0,13.8771,13.884,13.836,13.8497,987600.0
2011-09-01 10:40:00,20.21,20.27,20.2,20.2,723900.0,13.8497,13.8908,13.8428,13.8428,723900.0
2011-09-01 10:50:00,20.2,20.26,20.15,20.15,786200.0,13.8428,13.884,13.8086,13.8086,786200.0
2011-09-01 11:00:00,20.16,20.2,20.15,20.16,737600.0,13.8154,13.8428,13.8086,13.8154,737600.0
2011-09-01 11:10:00,20.17,20.22,20.13,20.22,744600.0,13.8223,13.8565,13.7949,13.8565,744600.0
2011-09-01 11:20:00,20.22,20.27,20.19,20.25,1242200.0,13.8565,13.8908,13.836,13.8771,1242200.0
2011-09-01 11:30:00,20.25,20.28,20.22,20.26,839300.0,13.8771,13.8977,13.8565,13.884,839300.0
2011-09-01 11:40:00,20.27,20.28,20.24,20.28,849800.0,13.8908,13.8977,13.8702,13.8977,849800.0
2011-09-01 11:50:00,20.28,20.29,20.24,20.28,710600.0,13.8977,13.9045,13.8702,13.8977,710600.0
2011-09-01 12:00:00,20.28,20.28,20.23,20.26,621300.0,13.8977,13.8977,13.8634,13.884,621300.0
2011-09-01 12:10:00,20.25,20.26,20.21,20.23,564900.0,13.8771,13.884,13.8497,13.8634,564900.0
2011-09-01 12:20:00,20.23,20.23,20.2,20.22,279300.0,13.8634,13.8634,13.8428,13.8565,279300.0
2011-09-01 12:30:00,20.21,20.23,20.19,20.19,277900.0,13.8497,13.8634,13.836,13.836,277900.0
2011-09-01 12:40:00,20.19,20.2,20.16,20.19,367100.0,13.836,13.8428,13.8154,13.836,367100.0
2011-09-01 12:50:00,20.19,20.2,20.15,20.15,589900.0,13.836,13.8428,13.8086,13.8086,589900.0
2011-09-01 13:00:00,20.15,20.17,20.13,20.13,451200.0,13.8086,13.8223,13.7949,13.7949,451200.0
2011-09-01 13:10:00,20.14,20.15,20.13,20.15,267200.0,13.8017,13.8086,13.7949,13.8086,267200.0
2011-09-01 13:20:00,20.15,20.18,20.12,20.16,457500.0,13.8086,13.8291,13.788,13.8154,457500.0
2011-09-01 13:30:00,20.16,20.17,20.11,20.12,635700.0,13.8154,13.8223,13.7812,13.788,635700.0
2011-09-01 13:40:00,20.12,20.14,20.09,20.13,503900.0,13.788,13.8017,13.7675,13.7949,503900.0
2011-09-01 13:50:00,20.13,20.14,20.08,20.09,667000.0,13.7949,13.8017,13.7606,13.7675,667000.0
2011-09-01 14:00:00,20.09,20.11,20.05,20.06,869000.0,13.7675,13.7812,13.74,13.7469,869000.0
2011-09-01 14:10:00,20.07,20.1,20.05,20.06,842400.0,13.7537,13.7743,13.74,13.7469,842400.0
2011-09-01 14:20:00,20.06,20.08,20.03,20.07,773200.0,13.7469,13.7606,13.7263,13.7537,773200.0
2011-09-01 14:30:00,20.06,20.11,20.06,20.1,701000.0,13.7469,13.7812,13.7469,13.7743,701000.0
2011-09-01 14:40:00,20.1,20.13,20.08,20.1,926700.0,13.7743,13.7949,13.7606,13.7743,926700.0
2011-09-01 14:50:00,20.11,20.11,20.06,20.06,618100.0,13.7812,13.7812,13.7469,13.7469,618100.0
2011-09-01 15:00:00,20.06,20.07,20.0,20.02,1017200.0,13.7469,13.7537,13.7058,13.7195,1017200.0
2011-09-01 15:10:00,20.02,20.06,20.01,20.06,829700.0,13.7195,13.7469,13.7126,13.7469,829700.0
2011-09-01 15:20:00,20.05,20.1,20.01,20.04,937500.0,13.74,13.7743,13.7126,13.7332,937500.0
2011-09-01 15:30:00,20.04,20.06,20.01,20.03,1689700.0,13.7332,13.7469,13.7126,13.7263,1689700.0
2011-09-01 15:40:00,20.03,20.07,20.01,20.07,1785500.0,13.7263,13.7537,13.7126,13.7537,1785500.0
2011-09-01 15:50:00,20.07,20.07,19.99,20.0,2850300.0,13.7537,13.7537,13.6989,13.7058,2850300.0
2011-09-02 09:30:00,19.8,19.9,19.73,19.86,3202800.0,13.5687,13.6372,13.5207,13.6098,3202800.0
2011-09-02 09:40:00,19.86,19.9,19.81,19.89,1612100.0,13.6098,13.6372,13.5756,13.6304,1612100.0
2011-09-02 09:50:00,19.9,19.9,19.81,19.84,1145700.0,13.6372,13.6372,13.5756,13.5961,1145700.0
2011-09-02 10:00:00,19.84,19.93,19.78,19.86,1683900.0,13.5961,13.6578,13.555,13.6098,1683900.0
2011-09-02 10:10:00,19.86,19.89,19.82,19.85,1084900.0,13.6098,13.6304,13.5824,13.603,1084900.0
2011-09-02 10:20:00,19.84,19.84,19.8,19.82,916500.0,13.5961,13.5961,13.5687,13.5824,916500.0
2011-09-02 10:30:00,19.81,19.81,19.75,19.77,1090800.0,13.5756,13.5756,13.5345,13.5482,1090800.0
2011-09-02 10:40:00,19.78,19.78,19.72,19.76,968600.0,13.555,13.555,13.5139,13.5413,968600.0
2011-09-02 10:50:00,19.76,19.79,19.73,19.78,831800.0,13.5413,13.5619,13.5207,13.555,831800.0
2011-09-02 11:00:00,19.78,19.82,19.77,19.78,1036400.0,13.555,13.5824,13.5482,13.555,1036400.0
2011-09-02 11:10:00,19.78,19.81,19.76,19.79,859200.0,13.555,13.5756,13.5413,13.5619,859200.0
2011-09-02 11:20:00,19.79,19.81,19.77,19.78,786300.0,13.5619,13.5756,13.5482,13.555,786300.0
2011-09-02 11:30:00,19.77,19.8,19.75,19.77,1011500.0,13.5482,13.5687,13.5345,13.5482,1011500.0
2011-09-02 11:40:00,19.78,19.78,19.71,19.73,796900.0,13.555,13.555,13.507,13.5207,796900.0
2011-09-02 11:50:00,19.72,19.75,19.71,19.73,770900.0,13.5139,13.5345,13.507,13.5207,770900.0
2011-09-02 12:00:00,19.73,19.76,19.72,19.73,673800.0,13.5207,13.5413,13.5139,13.5207,673800.0
2011-09-02 12:10:00,19.72,19.78,19.72,19.78,691800.0,13.5139,13.555,13.5139,13.555,691800.0
2011-09-02 12:20:00,19.77,19.79,19.76,19.78,236300.0,13.5482,13.5619,13.5413,13.555,236300.0
2011-09-02 12:30:00,19.77,19.78,19.74,19.76,534400.0,13.5482,13.555,13.5276,13.5413,534400.0
2011-09-02 12:40:00,19.76,19.78,19.75,19.77,484900.0,13.5413,13.555,13.5345,13.5482,484900.0
2011-09-02 12:50:00,19.77,19.78,19.75,19.77,444800.0,13.5482,13.555,13.5345,13.5482,444800.0
2011-09-02 13:00:00,19.77,19.77,19.72,19.73,300400.0,13.5482,13.5482,13.5139,13.5207,300400.0
2011-09-02 13:10:00,19.74,19.74,19.73,19.73,359700.0,13.5276,13.5276,13.5207,13.5207,359700.0
2011-09-02 13:20:00,19.74,19.74,19.72,19.74,395400.0,13.5276,13.5276,13.5139,13.5276,395400.0
2011-09-02 13:30:00,19.74,19.78,19.72,19.73,539500.0,13.5276,13.555,13.5139,13.5207,539500.0
2011-09-02 13:40:00,19.73,19.74,19.72,19.73,212100.0,13.5207,13.5276,13.5139,13.5207,212100.0
2011-09-02 13:50:00,19.73,19.74,19.71,19.73,475900.0,13.5207,13.5276,13.507,13.5207,475900.0
2011-09-02 14:00:00,19.73,19.73,19.7,19.7,702600.0,13.5207,13.5207,13.5002,13.5002,702600.0
2011-09-02 14:10:00,19.7,19.71,19.63,19.66,1718500.0,13.5002,13.507,13.4522,13.4728,1718500.0
2011-09-02 14:20:00,19.66,19.68,19.65,19.66,529000.0,13.4728,13.4865,13.4659,13.4728,529000.0
2011-09-02 14:30:00,19.66,19.67,19.58,19.64,1017400.0,13.4728,13.4796,13.418,13.4591,1017400.0
2011-09-02 14:40:00,19.63,19.65,19.59,19.6,643600.0,13.4522,13.4659,13.4248,13.4317,643600.0
2011-09-02 14:50:00,19.59,19.65,19.59,19.62,824500.0,13.4248,13.4659,13.4248,13.4454,824500.0
2011-09-02 15:00:00,19.62,19.63,19.57,19.61,570500.0,13.4454,13.4522,13.4111,13.4385,570500.0
2011-09-02 15:10:00,19.61,19.61,19.57,19.61,751000.0,13.4385,13.4385,13.4111,13.4385,751000.0
2011-09-02 15:20:00,19.61,19.64,19.6,19.63,924400.0,13.4385,13.4591,13.4317,13.4522,924400.0
2011-09-02 15:30:00,19.63,19.68,19.62,19.68,1521200.0,13.4522,13.4865,13.4454,13.4865,1521200.0
2011-09-02 15:40:00,19.68,19.7,19.64,19.65,2135900.0,13.4865,13.5002,13.4591,13.4659,2135900.0
2011-09-02 15:50:00,19.65,19.71,19.63,19.63,4126100.0,13.4659,13.507,13.4522,13.4522,4126100.0
2011-09-06 09:30:00,19.25,19.27,19.16,19.22,4459100.0,13.1918,13.2055,13.1301,13.1713,4459100.0
2011-09-06 09:40:00,19.23,19.24,19.17,19.17,1467800.0,13.1781,13.185,13.137,13.137,1467800.0
2011-09-06 09:50:00,19.17,19.23,19.16,19.21,1153600.0,13.137,13.1781,13.1301,13.1644,1153600.0
2011-09-06 10:00:00,19.21,19.32,19.2,19.25,1988500.0,13.1644,13.2398,13.1575,13.1918,1988500.0
2011-09-06 10:10:00,19.25,19.28,19.18,19.22,1095100.0,13.1918,13.2124,13.1438,13.1713,1095100.0
2011-09-06 10:20:00,19.23,19.24,19.19,19.2,1211600.0,13.1781,13.185,13.1507,13.1575,1211600.0
2011-09-06 10:30:00,19.2,19.22,19.18,19.21,1662600.0,13.1575,13.1713,13.1438,13.1644,1662600.0
2011-09-06 10:40:00,19.22,19.24,19.17,19.2,1326600.0,13.1713,13.185,13.137,13.1575,1326600.0
2011-09-06 10:50:00,19.19,19.28,19.18,19.28,1057200.0,13.1507,13.2124,13.1438,13.2124,1057200.0
2011-09-06 11:00:00,19.28,19.28,19.21,19.23,755300.0,13.2124,13.2124,13.1644,13.1781,755300.0
2011-09-06 11:10:00,19.23,19.3,19.2,19.26,1042400.0,13.1781,13.2261,13.1575,13.1987,1042400.0
2011-09-06 11:20:00,19.26,19.31,19.25,19.3,862400.0,13.1987,13.2329,13.1918,13.2261,862400.0
2011-09-06 11:30:00,19.3,19.36,19.3,19.31,1156300.0,13.2261,13.2672,13.2261,13.2329,1156300.0
2011-09-06 11:40:00,19.31,19.32,19.26,19.27,510000.0,13.2329,13.2398,13.1987,13.2055,510000.0
2011-09-06 11:50:00,19.26,19.35,19.26,19.32,593500.0,13.1987,13.2603,13.1987,13.2398,593500.0
2011-09-06 12:00:00,19.32,19.37,19.3,19.32,649300.0,13.2398,13.274,13.2261,13.2398,649300.0
2011-09-06 12:10:00,19.31,19.37,19.3,19.36,522600.0,13.2329,13.274,13.2261,13.2672,522600.0
2011-09-06 12:20:00,19.36,19.4,19.34,19.35,447000.0,13.2672,13.2946,13.2535,13.2603,447000.0
2011-09-06 12:30:00,19.34,19.35,19.32,19.35,425400.0,13.2535,13.2603,13.2398,13.2603,425400.0
2011-09-06 12:40:00,19.34,19.35,19.32,19.35,398000.0,13.2535,13.2603,13.2398,13.2603,398000.0
2011-09-06 12:50:00,19.34,19.37,19.33,19.35,328300.0,13.2535,13.274,13.2466,13.2603,328300.0
2011-09-06 13:00:00,19.35,19.38,19.33,19.37,682700.0,13.2603,13.2809,13.2466,13.274,682700.0
2011-09-06 13:10:00,19.38,19.43,19.37,19.43,651400.0,13.2809,13.3152,13.274,13.3152,651400.0
2011-09-06 13:20:00,19.43,19.46,19.41,19.42,501600.0,13.3152,13.3357,13.3015,13.3083,501600.0
2011-09-06 13:30:00,19.41,19.42,19.37,19.42,475300.0,13.3015,13.3083,13.274,13.3083,475300.0
2011-09-06 13:40:00,19.42,19.46,19.41,19.46,511100.0,13.3083,13.3357,13.3015,13.3357,511100.0
2011-09-06 13:50:00,19.46,19.46,19.43,19.43,555600.0,13.3357,13.3357,13.3152,13.3152,555600.0
2011-09-06 14:00:00,19.43,19.48,19.42,19.47,740700.0,13.3152,13.3494,13.3083,13.3426,740700.0
2011-09-06 14:10:00,19.47,19.52,19.46,19.51,719100.0,13.3426,13.3768,13.3357,13.37,719100.0
2011-09-06 14:20:00,19.51,19.52,19.47,19.48,616500.0,13.37,13.3768,13.3426,13.3494,616500.0
2011-09-06 14:30:00,19.47,19.48,19.45,19.48,460600.0,13.3426,13.3494,13.3289,13.3494,460600.0
2011-09-06 14:40:00,19.48,19.48,19.43,19.44,716700.0,13.3494,13.3494,13.3152,13.322,716700.0
2011-09-06 14:50:00,19.44,19.45,19.41,19.43,531900.0,13.322,13.3289,13.3015,13.3152,531900.0
2011-09-06 15:00:00,19.43,19.44,19.38,19.4,699800.0,13.3152,13.322,13.2809,13.2946,699800.0
2011-09-06 15:10:00,19.4,19.42,19.36,19.37,1028900.0,13.2946,13.3083,13.2672,13.274,1028900.0
2011-09-06 15:20:00,19.37,19.45,19.37,19.42,941000.0,13.274,13.3289,13.274,13.3083,941000.0
2011-09-06 15:30:00,19.41,19.46,19.37,19.46,1481300.0,13.3015,13.3357,13.274,13.3357,1481300.0
2011-09-06 15:40:00,19.46,19.54,19.44,19.52,2438400.0,13.3357,13.3905,13.322,13.3768,2438400.0
2011-09-06 15:50:00,19.52,19.58,19.5,19.54,4798000.0,13.3768,13.418,13.3631,13.3905,4798000.0
2011-09-07 09:30:00,20.0,20.14,19.92,20.01,4135400.0,13.7058,13.8017,13.651,13.7126,4135400.0
2011-09-07 09:40:00,20.01,20.08,19.96,20.02,1602500.0,13.7126,13.7606,13.6784,13.7195,1602500.0
2011-09-07 09:50:00,20.03,20.03,19.98,20.01,1040700.0,13.7263,13.7263,13.6921,13.7126,1040700.0
2011-09-07 10:00:00,20.02,20.07,19.98,20.07,1359300.0,13.7195,13.7537,13.6921,13.7537,1359300.0
2011-09-07 10:10:00,20.07,20.08,19.91,19.94,1618200.0,13.7537,13.7606,13.6441,13.6647,1618200.0
2011-09-07 10:20:00,19.94,20.0,19.92,19.94,935600.0,13.6647,13.7058,13.651,13.6647,935600.0
2011-09-07 10:30:00,19.95,20.0,19.93,19.94,715100.0,13.6715,13.7058,13.6578,13.6647,715100.0
2011-09-07 10:40:00,19.95,19.96,19.88,19.89,1356800.0,13.6715,13.6784,13.6235,13.6304,1356800.0
2011-09-07 10:50:00,19.9,19.92,19.86,19.91,866900.0,13.6372,13.651,13.6098,13.6441,866900.0
2011-09-07 11:00:00,19.9,19.94,19.89,19.91,1284000.0,13.6372,13.6647,13.6304,13.6441,1284000.0
2011-09-07 11:10:00,19.9,19.94,19.9,19.92,974200.0,13.6372,13.6647,13.6372,13.651,974200.0
2011-09-07 11:20:00,19.93,19.98,19.92,19.98,916200.0,13.6578,13.6921,13.651,13.6921,916200.0
2011-09-07 11:30:00,19.98,19.99,19.93,19.97,959700.0,13.6921,13.6989,13.6578,13.6852,959700.0
2011-09-07 11:40:00,19.97,20.04,19.96,20.04,999700.0,13.6852,13.7332,13.6784,13.7332,999700.0
2011-09-07 11:50:00,20.03,20.07,20.03,20.04,828200.0,13.7263,13.7537,13.7263,13.7332,828200.0
2011-09-07 12:00:00,20.04,20.05,20.02,20.02,671500.0,13.7332,13.74,13.7195,13.7195,671500.0
2011-09-07 12:10:00,20.02,20.03,19.98,20.01,700200.0,13.7195,13.7263,13.6921,13.7126,700200.0
2011-09-07 12:20:00,20.01,20.01,19.96,19.98,514300.0,13.7126,13.7126,13.6784,13.6921,514300.0
2011-09-07 12:30:00,19.98,20.01,19.96,20.0,592200.0,13.6921,13.7126,13.6784,13.7058,592200.0
2011-09-07 12:40:00,20.01,20.02,19.98,20.02,520900.0,13.7126,13.7195,13.6921,13.7195,520900.0
2011-09-07 12:50:00,20.02,20.03,19.99,19.99,632500.0,13.7195,13.7263,13.6989,13.6989,632500.0
2011-09-07 13:00:00,20.0,20.04,19.99,20.02,871100.0,13.7058,13.7332,13.6989,13.7195,871100.0
2011-09-07 13:10:00,20.01,20.05,20.01,20.05,493800.0,13.7126,13.74,13.7126,13.74,493800.0
2011-09-07 13:20:00,20.05,20.06,20.02,20.04,531900.0,13.74,13.7469,13.7195,13.7332,531900.0
2011-09-07 13:30:00,20.04,20.04,20.0,20.01,500300.0,13.7332,13.7332,13.7058,13.7126,500300.0
2011-09-07 13:40:00,20.02,20.02,19.98,19.98,625500.0,13.7195,13.7195,13.6921,13.6921,625500.0
2011-09-07 13:50:00,19.98,20.03,19.98,20.01,572300.0,13.6921,13.7263,13.6921,13.7126,572300.0
2011-09-07 14:00:00,20.01,20.05,19.98,20.02,856600.0,13.7126,13.74,13.6921,13.7195,856600.0
2011-09-07 14:10:00,20.03,20.05,20.01,20.04,572700.0,13.7263,13.74,13.7126,13.7332,572700.0
2011-09-07 14:20:00,20.04,20.09,20.02,20.09,591800.0,13.7332,13.7675,13.7195,13.7675,591800.0
2011-09-07 14:30:00,20.08,20.1,20.07,20.07,604700.0,13.7606,13.7743,13.7537,13.7537,604700.0
2011-09-07 14:40:00,20.07,20.11,20.07,20.11,554400.0,13.7537,13.7812,13.7537,13.7812,554400.0
2011-09-07 14:50:00,20.1,20.11,20.07,20.09,686500.0,13.7743,13.7812,13.7537,13.7675,686500.0
2011-09-07 15:00:00,20.08,20.09,20.06,20.07,941200.0,13.7606,13.7675,13.7469,13.7537,941200.0
2011-09-07 15:10:00,20.07,20.08,20.02,20.02,981900.0,13.7537,13.7606,13.7195,13.7195,981900.0
2011-09-07 15:20:00,20.02,20.03,20.0,20.03,572400.0,13.7195,13.7263,13.7058,13.7263,572400.0
2011-09-07 15:30:00,20.03,20.04,20.0,20.01,1316200.0,13.7263,13.7332,13.7058,13.7126,1316200.0
2011-09-07 15:40:00,20.01,20.08,20.01,20.05,1555100.0,13.7126,13.7606,13.7126,13.74,1555100.0
2011-09-07 15:50:00,20.05,20.09,20.03,20.08,3689600.0,13.74,13.7675,13.7263,13.7606,3689600.0
2011-09-08 09:30:00,20.05,20.15,20.01,20.14,1855000.0,13.74,13.8086,13.7126,13.8017,1855000.0
2011-09-08 09:40:00,20.14,20.18,20.08,20.09,1518000.0,13.8017,13.8291,13.7606,13.7675,1518000.0
2011-09-08 09:50:00,20.09,20.1,20.04,20.1,1138600.0,13.7675,13.7743,13.7332,13.7743,1138600.0
2011-09-08 10:00:00,20.1,20.1,20.01,20.09,1050800.0,13.7743,13.7743,13.7126,13.7675,1050800.0
2011-09-08 10:10:00,20.1,20.17,20.09,20.16,1181200.0,13.7743,13.8223,13.7675,13.8154,1181200.0
2011-09-08 10:20:00,20.15,20.18,20.12,20.14,1574000.0,13.8086,13.8291,13.788,13.8017,1574000.0
2011-09-08 10:30:00,20.14,20.24,20.13,20.17,1288400.0,13.8017,13.8702,13.7949,13.8223,1288400.0
2011-09-08 10:40:00,20.17,20.21,20.15,20.17,978100.0,13.8223,13.8497,13.8086,13.8223,978100.0
2011-09-08 10:50:00,20.16,20.25,20.16,20.24,919500.0,13.8154,13.8771,13.8154,13.8702,919500.0
2011-09-08 11:00:00,20.24,20.3,20.23,20.28,955300.0,13.8702,13.9114,13.8634,13.8977,955300.0
2011-09-08 11:10:00,20.27,20.28,20.24,20.25,585300.0,13.8908,13.8977,13.8702,13.8771,585300.0
2011-09-08 11:20:00,20.25,20.28,20.23,20.23,686800.0,13.8771,13.8977,13.8634,13.8634,686800.0
2011-09-08 11:30:00,20.23,20.23,20.18,20.21,1194900.0,13.8634,13.8634,13.8291,13.8497,1194900.0
2011-09-08 11:40:00,20.2,20.22,20.13,20.13,768500.0,13.8428,13.8565,13.7949,13.7949,768500.0
2011-09-08 11:50:00,20.13,20.17,20.08,20.09,695800.0,13.7949,13.8223,13.7606,13.7675,695800.0
2011-09-08 12:00:00,20.1,20.11,20.04,20.1,686900.0,13.7743,13.7812,13.7332,13.7743,686900.0
2011-09-08 12:10:00,20.09,20.13,20.09,20.11,1198100.0,13.7675,13.7949,13.7675,13.7812,1198100.0
2011-09-08 12:20:00,20.1,20.13,20.07,20.07,353300.0,13.7743,13.7949,13.7537,13.7537,353300.0
2011-09-08 12:30:00,20.07,20.08,20.01,20.01,814500.0,13.7537,13.7606,13.7126,13.7126,814500.0
2011-09-08 12:40:00,20.01,20.07,20.0,20.01,934200.0,13.7126,13.7537,13.7058,13.7126,934200.0
2011-09-08 12:50:00,20.01,20.09,20.01,20.07,900200.0,13.7126,13.7675,13.7126,13.7537,900200.0
2011-09-08 13:00:00,20.08,20.09,20.02,20.07,634200.0,13.7606,13.7675,13.7195,13.7537,634200.0
2011-09-08 13:10:00,20.06,20.07,20.02,20.05,350400.0,13.7469,13.7537,13.7195,13.74,350400.0
2011-09-08 13:20:00,20.06,20.07,20.03,20.06,566000.0,13.7469,13.7537,13.7263,13.7469,566000.0
2011-09-08 13:30:00,20.06,20.1,19.96,20.01,1610700.0,13.7469,13.7743,13.6784,13.7126,1610700.0
2011-09-08 13:40:00,20.0,20.01,19.88,19.92,1137800.0,13.7058,13.7126,13.6235,13.651,1137800.0
2011-09-08 13:50:00,19.93,19.95,19.88,19.94,862100.0,13.6578,13.6715,13.6235,13.6647,862100.0
2011-09-08 14:00:00,19.94,19.97,19.9,19.95,897000.0,13.6647,13.6852,13.6372,13.6715,897000.0
2011-09-08 14:10:00,19.95,19.98,19.93,19.95,660200.0,13.6715,13.6921,13.6578,13.6715,660200.0
2011-09-08 14:20:00,19.95,19.95,19.85,19.88,1156800.0,13.6715,13.6715,13.603,13.6235,1156800.0
2011-09-08 14:30:00,19.89,19.96,19.87,19.95,670600.0,13.6304,13.6784,13.6167,13.6715,670600.0
2011-09-08 14:40:00,19.95,19.98,19.93,19.94,661900.0,13.6715,13.6921,13.6578,13.6647,661900.0
2011-09-08 14:50:00,19.93,19.97,19.9,19.94,736400.0,13.6578,13.6852,13.6372,13.6647,736400.0
2011-09-08 15:00:00,19.93,19.94,19.81,19.85,1286100.0,13.6578,13.6647,13.5756,13.603,1286100.0
2011-09-08 15:10:00,19.86,19.86,19.82,19.85,602100.0,13.6098,13.6098,13.5824,13.603,602100.0
2011-09-08 15:20:00,19.86,19.95,19.84,19.94,903200.0,13.6098,13.6715,13.5961,13.6647,903200.0
2011-09-08 15:30:00,19.94,19.97,19.92,19.96,1198300.0,13.6647,13.6852,13.651,13.6784,1198300.0
2011-09-08 15:40:00,19.96,20.02,19.95,19.98,1585200.0,13.6784,13.7195,13.6715,13.6921,1585200.0
2011-09-08 15:50:00,19.98,19.98,19.89,19.9,3862400.0,13.6921,13.6921,13.6304,13.6372,3862400.0
2011-09-09 09:30:00,19.8,19.87,19.74,19.86,2400800.0,13.5687,13.6167,13.5276,13.6098,2400800.0
2011-09-09 09:40:00,19.87,19.92,19.72,19.92,2074900.0,13.6167,13.651,13.5139,13.651,2074900.0
2011-09-09 09:50:00,19.92,20.0,19.87,19.93,1812700.0,13.651,13.7058,13.6167,13.6578,1812700.0
2011-09-09 10:00:00,19.93,20.08,19.92,20.03,2224200.0,13.6578,13.7606,13.651,13.7263,2224200.0
2011-09-09 10:10:00,20.03,20.04,19.94,19.99,936700.0,13.7263,13.7332,13.6647,13.6989,936700.0
2011-09-09 10:20:00,19.99,20.12,19.95,20.11,1520400.0,13.6989,13.788,13.6715,13.7812,1520400.0
2011-09-09 10:30:00,20.11,20.12,20.06,20.1,1193500.0,13.7812,13.788,13.7469,13.7743,1193500.0
2011-09-09 10:40:00,20.09,20.13,20.08,20.13,872800.0,13.7675,13.7949,13.7606,13.7949,872800.0
2011-09-09 10:50:00,20.14,20.19,20.14,20.16,1332900.0,13.8017,13.836,13.8017,13.8154,1332900.0
2011-09-09 11:00:00,20.16,20.17,20.13,20.17,1521800.0,13.8154,13.8223,13.7949,13.8223,1521800.0
2011-09-09 11:10:00,20.17,20.22,20.04,20.05,1992300.0,13.8223,13.8565,13.7332,13.74,1992300.0
2011-09-09 11:20:00,20.05,20.07,19.95,19.96,2744400.0,13.74,13.7537,13.6715,13.6784,2744400.0
2011-09-09 11:30:00,19.96,20.02,19.93,19.98,1160000.0,13.6784,13.7195,13.6578,13.6921,1160000.0
2011-09-09 11:40:00,19.98,19.99,19.84,19.85,2484100.0,13.6921,13.6989,13.5961,13.603,2484100.0
2011-09-09 11:50:00,19.85,19.93,19.82,19.92,1304700.0,13.603,13.6578,13.5824,13.651,1304700.0
2011-09-09 12:00:00,19.92,19.93,19.84,19.84,996800.0,13.651,13.6578,13.5961,13.5961,996800.0
2011-09-09 12:10:00,19.84,19.88,19.82,19.84,1135500.0,13.5961,13.6235,13.5824,13.5961,1135500.0
2011-09-09 12:20:00,19.84,19.89,19.83,19.84,843200.0,13.5961,13.6304,13.5893,13.5961,843200.0
2011-09-09 12:30:00,19.85,19.86,19.75,19.79,895600.0,13.603,13.6098,13.5345,13.5619,895600.0
2011-09-09 12:40:00,19.8,19.82,19.77,19.82,728700.0,13.5687,13.5824,13.5482,13.5824,728700.0
2011-09-09 12:50:00,19.82,19.92,19.8,19.91,1399100.0,13.5824,13.651,13.5687,13.6441,1399100.0
2011-09-09 13:00:00,19.91,19.98,19.85,19.98,1450200.0,13.6441,13.6921,13.603,13.6921,1450200.0
2011-09-09 13:10:00,19.98,20.02,19.94,19.95,1160900.0,13.6921,13.7195,13.6647,13.6715,1160900.0
2011-09-09 13:20:00,19.96,19.96,19.87,19.89,761500.0,13.6784,13.6784,13.6167,13.6304,761500.0
2011-09-09 13:30:00,19.89,19.9,19.84,19.86,822200.0,13.6304,13.6372,13.5961,13.6098,822200.0
2011-09-09 13:40:00,19.86,19.87,19.8,19.8,743100.0,13.6098,13.6167,13.5687,13.5687,743100.0
2011-09-09 13:50:00,19.81,19.87,19.79,19.87,936400.0,13.5756,13.6167,13.5619,13.6167,936400.0
2011-09-09 14:00:00,19.86,19.88,19.83,19.87,759700.0,13.6098,13.6235,13.5893,13.6167,759700.0
2011-09-09 14:10:00,19.87,19.87,19.81,19.81,807900.0,13.6167,13.6167,13.5756,13.5756,807900.0
2011-09-09 14:20:00,19.81,19.85,19.76,19.77,727100.0,13.5756,13.603,13.5413,13.5482,727100.0
2011-09-09 14:30:00,19.76,19.77,19.71,19.75,1319800.0,13.5413,13.5482,13.507,13.5345,1319800.0
2011-09-09 14:40:00,19.75,19.81,19.74,19.74,584100.0,13.5345,13.5756,13.5276,13.5276,584100.0
2011-09-09 14:50:00,19.74,19.75,19.69,19.7,909600.0,13.5276,13.5345,13.4933,13.5002,909600.0
2011-09-09 15:00:00,19.71,19.78,19.66,19.78,1363400.0,13.507,13.555,13.4728,13.555,1363400.0
2011-09-09 15:10:00,19.78,19.78,19.73,19.75,1635400.0,13.555,13.555,13.5207,13.5345,1635400.0
2011-09-09 15:20:00,19.75,19.75,19.69,19.7,1639700.0,13.5345,13.5345,13.4933,13.5002,1639700.0
2011-09-09 15:30:00,19.7,19.8,19.69,19.79,1034900.0,13.5002,13.5687,13.4933,13.5619,1034900.0
2011-09-09 15:40:00,19.8,19.84,19.76,19.81,2298000.0,13.5687,13.5961,13.5413,13.5756,2298000.0
2011-09-09 15:50:00,19.81,19.81,19.7,19.7,5811900.0,13.5756,13.5756,13.5002,13.5002,5811900.0
2011-09-12 09:30:00,19.54,19.83,19.52,19.74,3106800.0,13.3905,13.5893,13.3768,13.5276,3106800.0
2011-09-12 09:40:00,19.74,19.87,19.73,19.86,1403500.0,13.5276,13.6167,13.5207,13.6098,1403500.0
2011-09-12 09:50:00,19.86,20.0,19.85,19.95,1829600.0,13.6098,13.7058,13.603,13.6715,1829600.0
2011-09-12 10:00:00,19.95,20.08,19.93,20.07,1582900.0,13.6715,13.7606,13.6578,13.7537,1582900.0
2011-09-12 10:10:00,20.07,20.1,19.97,20.03,1822400.0,13.7537,13.7743,13.6852,13.7263,1822400.0
2011-09-12 10:20:00,20.02,20.09,19.96,19.96,1559500.0,13.7195,13.7675,13.6784,13.6784,1559500.0
2011-09-12 10:30:00,19.96,19.98,19.92,19.98,1282600.0,13.6784,13.6921,13.651,13.6921,1282600.0
2011-09-12 10:40:00,19.98,19.98,19.86,19.87,1094600.0,13.6921,13.6921,13.6098,13.6167,1094600.0
2011-09-12 10:50:00,19.87,19.91,19.78,19.78,1230200.0,13.6167,13.6441,13.555,13.555,1230200.0
2011-09-12 11:00:00,19.79,19.88,19.78,19.87,680000.0,13.5619,13.6235,13.555,13.6167,680000.0
2011-09-12 11:10:00,19.87,19.93,19.84,19.92,755200.0,13.6167,13.6578,13.5961,13.651,755200.0
2011-09-12 11:20:00,19.92,20.02,19.89,20.0,1263600.0,13.651,13.7195,13.6304,13.7058,1263600.0
2011-09-12 11:30:00,19.99,20.08,19.98,20.07,1037300.0,13.6989,13.7606,13.6921,13.7537,1037300.0
2011-09-12 11:40:00,20.07,20.13,20.05,20.06,1254200.0,13.7537,13.7949,13.74,13.7469,1254200.0
2011-09-12 11:50:00,20.05,20.06,20.01,20.04,960000.0,13.74,13.7469,13.7126,13.7332,960000.0
2011-09-12 12:00:00,20.04,20.07,20.02,20.04,641500.0,13.7332,13.7537,13.7195,13.7332,641500.0
2011-09-12 12:10:00,20.04,20.05,19.98,19.98,750200.0,13.7332,13.74,13.6921,13.6921,750200.0
2011-09-12 12:20:00,19.98,19.99,19.95,19.98,675500.0,13.6921,13.6989,13.6715,13.6921,675500.0
2011-09-12 12:30:00,19.98,19.98,19.92,19.93,729200.0,13.6921,13.6921,13.651,13.6578,729200.0
2011-09-12 12:40:00,19.93,19.94,19.89,19.89,669600.0,13.6578,13.6647,13.6304,13.6304,669600.0
2011-09-12 12:50:00,19.9,19.96,19.89,19.96,554800.0,13.6372,13.6784,13.6304,13.6784,554800.0
2011-09-12 13:00:00,19.95,20.0,19.93,19.96,798500.0,13.6715,13.7058,13.6578,13.6784,798500.0
2011-09-12 13:10:00,19.96,19.98,19.95,19.96,429900.0,13.6784,13.6921,13.6715,13.6784,429900.0
2011-09-12 13:20:00,19.97,19.97,19.9,19.92,549200.0,13.6852,13.6852,13.6372,13.651,549200.0
2011-09-12 13:30:00,19.92,19.92,19.83,19.86,974600.0,13.651,13.651,13.5893,13.6098,974600.0
2011-09-12 13:40:00,19.85,19.9,19.85,19.88,491700.0,13.603,13.6372,13.603,13.6235,491700.0
2011-09-12 13:50:00,19.89,19.92,19.88,19.91,591900.0,13.6304,13.651,13.6235,13.6441,591900.0
2011-09-12 14:00:00,19.91,19.92,19.82,19.85,780900.0,13.6441,13.651,13.5824,13.603,780900.0
2011-09-12 14:10:00,19.84,19.87,19.8,19.82,605000.0,13.5961,13.6167,13.5687,13.5824,605000.0
2011-09-12 14:20:00,19.82,19.9,19.82,19.9,781800.0,13.5824,13.6372,13.5824,13.6372,781800.0
2011-09-12 14:30:00,19.9,20.05,19.88,20.0,1871300.0,13.6372,13.74,13.6235,13.7058,1871300.0
2011-09-12 14:40:00,20.0,20.1,19.99,20.02,1547000.0,13.7058,13.7743,13.6989,13.7195,1547000.0
2011-09-12 14:50:00,20.02,20.02,19.99,20.02,922700.0,13.7195,13.7195,13.6989,13.7195,922700.0
2011-09-12 15:00:00,20.02,20.04,19.99,20.01,1411800.0,13.7195,13.7332,13.6989,13.7126,1411800.0
2011-09-12 15:10:00,20.01,20.04,19.97,20.02,1083700.0,13.7126,13.7332,13.6852,13.7195,1083700.0
2011-09-12 15:20:00,20.02,20.09,19.97,20.05,1730700.0,13.7195,13.7675,13.6852,13.74,1730700.0
2011-09-12 15:30:00,20.05,20.14,20.04,20.13,2023500.0,13.74,13.8017,13.7332,13.7949,2023500.0
2011-09-12 15:40:00,20.13,20.2,20.11,20.16,2373300.0,13.7949,13.8428,13.7812,13.8154,2373300.0
2011-09-12 15:50:00,20.16,20.29,20.16,20.29,5765300.0,13.8154,13.9045,13.8154,13.9045,5765300.0
2011-09-13 09:30:00,20.32,20.35,20.21,20.27,1587100.0,13.9251,13.9456,13.8497,13.8908,1587100.0
2011-09-13 09:40:00,20.27,20.32,20.23,20.29,1506900.0,13.8908,13.9251,13.8634,13.9045,1506900.0
2011-09-13 09:50:00,20.29,20.35,20.26,20.34,1793000.0,13.9045,13.9456,13.884,13.9388,1793000.0
2011-09-13 10:00:00,20.35,20.52,20.34,20.51,2223000.0,13.9456,14.0621,13.9388,14.0553,2223000.0
2011-09-13 10:10:00,20.51,20.51,20.43,20.46,1203700.0,14.0553,14.0553,14.0005,14.021,1203700.0
2011-09-13 10:20:00,20.46,20.54,20.44,20.52,1273600.0,14.021,14.0758,14.0073,14.0621,1273600.0
2011-09-13 10:30:00,20.52,20.55,20.4,20.44,1284400.0,14.0621,14.0827,13.9799,14.0073,1284400.0
2011-09-13 10:40:00,20.44,20.45,20.38,20.41,1140300.0,14.0073,14.0142,13.9662,13.9867,1140300.0
2011-09-13 10:50:00,20.41,20.46,20.36,20.41,946100.0,13.9867,14.021,13.9525,13.9867,946100.0
2011-09-13 11:00:00,20.41,20.45,20.4,20.41,829200.0,13.9867,14.0142,13.9799,13.9867,829200.0
2011-09-13 11:10:00,20.41,20.46,20.4,20.42,624200.0,13.9867,14.021,13.9799,13.9936,624200.0
2011-09-13 11:20:00,20.41,20.42,20.35,20.4,796300.0,13.9867,13.9936,13.9456,13.9799,796300.0
2011-09-13 11:30:00,20.39,20.46,20.39,20.45,726900.0,13.973,14.021,13.973,14.0142,726900.0
2011-09-13 11:40:00,20.46,20.49,20.41,20.42,884700.0,14.021,14.0416,13.9867,13.9936,884700.0
2011-09-13 11:50:00,20.42,20.47,20.4,20.45,525000.0,13.9936,14.0279,13.9799,14.0142,525000.0
2011-09-13 12:00:00,20.45,20.48,20.4,20.48,813600.0,14.0142,14.0347,13.9799,14.0347,813600.0
2011-09-13 12:10:00,20.48,20.52,20.45,20.5,568600.0,14.0347,14.0621,14.0142,14.0484,568600.0
2011-09-13 12:20:00,20.5,20.53,20.45,20.49,709200.0,14.0484,14.069,14.0142,14.0416,709200.0
2011-09-13 12:30:00,20.49,20.53,20.47,20.52,648400.0,14.0416,14.069,14.0279,14.0621,648400.0
2011-09-13 12:40:00,20.52,20.57,20.51,20.52,2006300.0,14.0621,14.0964,14.0553,14.0621,2006300.0
2011-09-13 12:50:00,20.52,20.58,20.49,20.57,958400.0,14.0621,14.1032,14.0416,14.0964,958400.0
2011-09-13 13:00:00,20.57,20.68,20.57,20.64,1433200.0,14.0964,14.1718,14.0964,14.1444,1433200.0
2011-09-13 13:10:00,20.64,20.69,20.61,20.65,934000.0,14.1444,14.1786,14.1238,14.1512,934000.0
2011-09-13 13:20:00,20.65,20.67,20.63,20.66,721100.0,14.1512,14.1649,14.1375,14.1581,721100.0
2011-09-13 13:30:00,20.66,20.68,20.63,20.68,845000.0,14.1581,14.1718,14.1375,14.1718,845000.0
2011-09-13 13:40:00,20.68,20.78,20.67,20.77,1868300.0,14.1718,14.2403,14.1649,14.2334,1868300.0
2011-09-13 13:50:00,20.77,20.84,20.74,20.82,2222000.0,14.2334,14.2814,14.2129,14.2677,2222000.0
2011-09-13 14:00:00,20.82,20.85,20.8,20.8,1963400.0,14.2677,14.2883,14.254,14.254,1963400.0
2011-09-13 14:10:00,20.8,20.85,20.78,20.85,1890000.0,14.254,14.2883,14.2403,14.2883,1890000.0
2011-09-13 14:20:00,20.85,20.9,20.84,20.89,2298200.0,14.2883,14.3225,14.2814,14.3157,2298200.0
2011-09-13 14:30:00,20.89,20.89,20.85,20.85,1199400.0,14.3157,14.3157,14.2883,14.2883,1199400.0
2011-09-13 14:40:00,20.85,20.88,20.76,20.76,1204300.0,14.2883,14.3088,14.2266,14.2266,1204300.0
2011-09-13 14:50:00,20.77,20.82,20.73,20.76,1726800.0,14.2334,14.2677,14.206,14.2266,1726800.0
2011-09-13 15:00:00,20.76,20.77,20.7,20.72,1468500.0,14.2266,14.2334,14.1855,14.1992,1468500.0
2011-09-13 15:10:00,20.72,20.74,20.62,20.63,2137600.0,14.1992,14.2129,14.1307,14.1375,2137600.0
2011-09-13 15:20:00,20.63,20.71,20.61,20.69,1650200.0,14.1375,14.1923,14.1238,14.1786,1650200.0
2011-09-13 15:30:00,20.7,20.76,20.69,20.72,2153900.0,14.1855,14.2266,14.1786,14.1992,2153900.0
2011-09-13 15:40:00,20.73,20.82,20.72,20.81,2472800.0,14.206,14.2677,14.1992,14.2609,2472800.0
2011-09-13 15:50:00,20.81,20.83,20.75,20.77,4816700.0,14.2609,14.2746,14.2197,14.2334,4816700.0
2011-09-14 09:30:00,20.87,20.98,20.82,20.89,2099800.0,14.302,14.3774,14.2677,14.3157,2099800.0
2011-09-14 09:40:00,20.89,21.0,20.84,20.98,2069000.0,14.3157,14.3911,14.2814,14.3774,2069000.0
2011-09-14 09:50:00,20.97,20.99,20.9,20.9,1393700.0,14.3705,14.3842,14.3225,14.3225,1393700.0
2011-09-14 10:00:00,20.91,20.93,20.85,20.89,1088000.0,14.3294,14.3431,14.2883,14.3157,1088000.0
2011-09-14 10:10:00,20.89,20.94,20.72,20.74,1929800.0,14.3157,14.3499,14.1992,14.2129,1929800.0
2011-09-14 10:20:00,20.74,20.83,20.71,20.78,1964500.0,14.2129,14.2746,14.1923,14.2403,1964500.0
2011-09-14 10:30:00,20.78,20.85,20.74,20.85,1360900.0,14.2403,14.2883,14.2129,14.2883,1360900.0
2011-09-14 10:40:00,20.85,20.85,20.75,20.76,1106200.0,14.2883,14.2883,14.2197,14.2266,1106200.0
2011-09-14 10:50:00,20.77,20.85,20.76,20.84,827400.0,14.2334,14.2883,14.2266,14.2814,827400.0
2011-09-14 11:00:00,20.84,20.88,20.78,20.83,1146500.0,14.2814,14.3088,14.2403,14.2746,1146500.0
2011-09-14 11:10:00,20.84,20.91,20.83,20.86,921600.0,14.2814,14.3294,14.2746,14.2951,921600.0
2011-09-14 11:20:00,20.86,20.94,20.83,20.93,747100.0,14.2951,14.3499,14.2746,14.3431,747100.0
2011-09-14 11:30:00,20.94,20.95,20.87,20.93,902700.0,14.3499,14.3568,14.302,14.3431,902700.0
2011-09-14 11:40:00,20.93,20.93,20.86,20.89,590200.0,14.3431,14.3431,14.2951,14.3157,590200.0
2011-09-14 11:50:00,20.89,20.95,20.88,20.95,589500.0,14.3157,14.3568,14.3088,14.3568,589500.0
2011-09-14 12:00:00,20.95,20.96,20.91,20.92,889100.0,14.3568,14.3637,14.3294,14.3362,889100.0
2011-09-14 12:10:00,20.92,20.95,20.91,20.92,870600.0,14.3362,14.3568,14.3294,14.3362,870600.0
2011-09-14 12:20:00,20.91,20.95,20.91,20.95,313600.0,14.3294,14.3568,14.3294,14.3568,313600.0
2011-09-14 12:30:00,20.95,21.03,20.94,21.03,1348300.0,14.3568,14.4116,14.3499,14.4116,1348300.0
2011-09-14 12:40:00,21.03,21.07,21.02,21.03,1473300.0,14.4116,14.439,14.4048,14.4116,1473300.0
2011-09-14 12:50:00,21.04,21.08,21.03,21.05,883700.0,14.4185,14.4459,14.4116,14.4253,883700.0
2011-09-14 13:00:00,21.05,21.09,21.05,21.07,783100.0,14.4253,14.4527,14.4253,14.439,783100.0
2011-09-14 13:10:00,21.07,21.08,21.02,21.05,766900.0,14.439,14.4459,14.4048,14.4253,766900.0
2011-09-14 13:20:00,21.06,21.09,21.03,21.08,1045500.0,14.4322,14.4527,14.4116,14.4459,1045500.0
2011-09-14 13:30:00,21.07,21.15,21.06,21.15,1257100.0,14.439,14.4939,14.4322,14.4939,1257100.0
2011-09-14 13:40:00,21.14,21.17,21.13,21.16,1601100.0,14.487,14.5076,14.4802,14.5007,1601100.0
2011-09-14 13:50:00,21.16,21.2,21.13,21.17,1514000.0,14.5007,14.5281,14.4802,14.5076,1514000.0
2011-09-14 14:00:00,21.17,21.22,21.15,21.2,1689600.0,14.5076,14.5418,14.4939,14.5281,1689600.0
2011-09-14 14:10:00,21.2,21.26,21.17,21.25,1472400.0,14.5281,14.5692,14.5076,14.5624,1472400.0
2011-09-14 14:20:00,21.25,21.27,21.21,21.22,977800.0,14.5624,14.5761,14.535,14.5418,977800.0
2011-09-14 14:30:00,21.22,21.24,21.18,21.19,1281200.0,14.5418,14.5555,14.5144,14.5213,1281200.0
2011-09-14 14:40:00,21.21,21.24,21.2,21.21,921900.0,14.535,14.5555,14.5281,14.535,921900.0
2011-09-14 14:50:00,21.21,21.29,21.21,21.28,721000.0,14.535,14.5898,14.535,14.5829,721000.0
2011-09-14 15:00:00,21.28,21.36,21.28,21.35,1625100.0,14.5829,14.6378,14.5829,14.6309,1625100.0
2011-09-14 15:10:00,21.35,21.39,21.33,21.36,1487400.0,14.6309,14.6583,14.6172,14.6378,1487400.0
2011-09-14 15:20:00,21.36,21.4,21.32,21.36,1910500.0,14.6378,14.6652,14.6104,14.6378,1910500.0
2011-09-14 15:30:00,21.37,21.4,21.31,21.31,2209100.0,14.6446,14.6652,14.6035,14.6035,2209100.0
2011-09-14 15:40:00,21.31,21.32,21.17,21.19,2675400.0,14.6035,14.6104,14.5076,14.5213,2675400.0
2011-09-14 15:50:00,21.19,21.22,21.11,21.12,5823000.0,14.5213,14.5418,14.4664,14.4733,5823000.0
2011-09-15 09:30:00,21.31,21.46,21.29,21.36,2940700.0,14.6035,14.7063,14.5898,14.6378,2940700.0
2011-09-15 09:40:00,21.36,21.41,21.29,21.39,1871300.0,14.6378,14.672,14.5898,14.6583,1871300.0
2011-09-15 09:50:00,21.39,21.44,21.36,21.39,1314800.0,14.6583,14.6926,14.6378,14.6583,1314800.0
2011-09-15 10:00:00,21.4,21.48,21.39,21.42,1698100.0,14.6652,14.72,14.6583,14.6789,1698100.0
2011-09-15 10:10:00,21.42,21.45,21.38,21.38,1543800.0,14.6789,14.6994,14.6515,14.6515,1543800.0
2011-09-15 10:20:00,21.38,21.39,21.3,21.37,1471200.0,14.6515,14.6583,14.5967,14.6446,1471200.0
2011-09-15 10:30:00,21.37,21.38,21.23,21.29,1704300.0,14.6446,14.6515,14.5487,14.5898,1704300.0
2011-09-15 10:40:00,21.29,21.4,21.28,21.37,1055100.0,14.5898,14.6652,14.5829,14.6446,1055100.0
2011-09-15 10:50:00,21.36,21.37,21.23,21.27,1100600.0,14.6378,14.6446,14.5487,14.5761,1100600.0
2011-09-15 11:00:00,21.27,21.39,21.22,21.39,1076500.0,14.5761,14.6583,14.5418,14.6583,1076500.0
2011-09-15 11:10:00,21.38,21.42,21.34,21.42,820500.0,14.6515,14.6789,14.6241,14.6789,820500.0
2011-09-15 11:20:00,21.42,21.45,21.4,21.43,980800.0,14.6789,14.6994,14.6652,14.6857,980800.0
2011-09-15 11:30:00,21.43,21.47,21.42,21.44,1169400.0,14.6857,14.7132,14.6789,14.6926,1169400.0
2011-09-15 11:40:00,21.44,21.46,21.42,21.43,722600.0,14.6926,14.7063,14.6789,14.6857,722600.0
2011-09-15 11:50:00,21.42,21.45,21.4,21.44,1006300.0,14.6789,14.6994,14.6652,14.6926,1006300.0
2011-09-15 12:00:00,21.44,21.49,21.43,21.49,828700.0,14.6926,14.7269,14.6857,14.7269,828700.0
2011-09-15 12:10:00,21.49,21.5,21.48,21.49,670300.0,14.7269,14.7337,14.72,14.7269,670300.0
2011-09-15 12:20:00,21.49,21.49,21.47,21.47,447900.0,14.7269,14.7269,14.7132,14.7132,447900.0
2011-09-15 12:30:00,21.48,21.53,21.48,21.53,1498300.0,14.72,14.7543,14.72,14.7543,1498300.0
2011-09-15 12:40:00,21.53,21.56,21.52,21.54,1011300.0,14.7543,14.7748,14.7474,14.7611,1011300.0
2011-09-15 12:50:00,21.54,21.55,21.5,21.53,740000.0,14.7611,14.768,14.7337,14.7543,740000.0
2011-09-15 13:00:00,21.52,21.57,21.51,21.54,1011600.0,14.7474,14.7817,14.7406,14.7611,1011600.0
2011-09-15 13:10:00,21.56,21.6,21.55,21.56,681100.0,14.7748,14.8022,14.768,14.7748,681100.0
2011-09-15 13:20:00,21.57,21.57,21.51,21.51,662600.0,14.7817,14.7817,14.7406,14.7406,662600.0
2011-09-15 13:30:00,21.51,21.52,21.46,21.47,719900.0,14.7406,14.7474,14.7063,14.7132,719900.0
2011-09-15 13:40:00,21.48,21.54,21.47,21.52,966700.0,14.72,14.7611,14.7132,14.7474,966700.0
2011-09-15 13:50:00,21.52,21.57,21.49,21.56,771900.0,14.7474,14.7817,14.7269,14.7748,771900.0
2011-09-15 14:00:00,21.57,21.61,21.56,21.59,956300.0,14.7817,14.8091,14.7748,14.7954,956300.0
2011-09-15 14:10:00,21.59,21.66,21.59,21.64,1729600.0,14.7954,14.8434,14.7954,14.8297,1729600.0
2011-09-15 14:20:00,21.64,21.65,21.57,21.6,824300.0,14.8297,14.8365,14.7817,14.8022,824300.0
2011-09-15 14:30:00,21.6,21.65,21.6,21.63,1130500.0,14.8022,14.8365,14.8022,14.8228,1130500.0
2011-09-15 14:40:00,21.64,21.65,21.6,21.62,665300.0,14.8297,14.8365,14.8022,14.8159,665300.0
2011-09-15 14:50:00,21.61,21.62,21.58,21.61,830500.0,14.8091,14.8159,14.7885,14.8091,830500.0
2011-09-15 15:00:00,21.61,21.67,21.61,21.64,849600.0,14.8091,14.8502,14.8091,14.8297,849600.0
2011-09-15 15:10:00,21.64,21.65,21.57,21.57,1066900.0,14.8297,14.8365,14.7817,14.7817,1066900.0
2011-09-15 15:20:00,21.57,21.59,21.49,21.51,1319400.0,14.7817,14.7954,14.7269,14.7406,1319400.0
2011-09-15 15:30:00,21.52,21.61,21.51,21.59,1835100.0,14.7474,14.8091,14.7406,14.7954,1835100.0
2011-09-15 15:40:00,21.59,21.6,21.54,21.57,2168900.0,14.7954,14.8022,14.7611,14.7817,2168900.0
2011-09-15 15:50:00,21.57,21.57,21.49,21.55,4822700.0,14.7817,14.7817,14.7269,14.768,4822700.0
2011-09-16 09:30:00,21.6,21.72,21.43,21.65,16309800.0,14.8022,14.8845,14.6857,14.8365,16309800.0
2011-09-16 09:40:00,21.65,21.77,21.63,21.76,1536400.0,14.8365,14.9187,14.8228,14.9119,1536400.0
2011-09-16 09:50:00,21.76,21.78,21.7,21.7,1625500.0,14.9119,14.9256,14.8708,14.8708,1625500.0
2011-09-16 10:00:00,21.7,21.78,21.69,21.78,1849200.0,14.8708,14.9256,14.8639,14.9256,1849200.0
2011-09-16 10:10:00,21.78,21.92,21.77,21.86,2600800.0,14.9256,15.0215,14.9187,14.9804,2600800.0
2011-09-16 10:20:00,21.85,21.87,21.79,21.8,1642900.0,14.9736,14.9873,14.9324,14.9393,1642900.0
2011-09-16 10:30:00,21.8,21.83,21.76,21.82,1670400.0,14.9393,14.9599,14.9119,14.953,1670400.0
2011-09-16 10:40:00,21.82,21.89,21.77,21.8,1302900.0,14.953,15.001,14.9187,14.9393,1302900.0
2011-09-16 10:50:00,21.79,21.82,21.73,21.79,1336000.0,14.9324,14.953,14.8913,14.9324,1336000.0
2011-09-16 11:00:00,21.79,21.85,21.77,21.8,1449600.0,14.9324,14.9736,14.9187,14.9393,1449600.0
2011-09-16 11:10:00,21.81,21.85,21.8,21.83,975200.0,14.9462,14.9736,14.9393,14.9599,975200.0
2011-09-16 11:20:00,21.82,21.85,21.78,21.84,1001000.0,14.953,14.9736,14.9256,14.9667,1001000.0
2011-09-16 11:30:00,21.84,21.91,21.81,21.88,1465900.0,14.9667,15.0147,14.9462,14.9941,1465900.0
2011-09-16 11:40:00,21.88,21.91,21.85,21.89,1457600.0,14.9941,15.0147,14.9736,15.001,1457600.0
2011-09-16 11:50:00,21.9,21.95,21.89,21.93,1689400.0,15.0078,15.0421,15.001,15.0284,1689400.0
2011-09-16 12:00:00,21.93,21.96,21.91,21.96,1489600.0,15.0284,15.0489,15.0147,15.0489,1489600.0
2011-09-16 12:10:00,21.95,21.98,21.93,21.96,1673500.0,15.0421,15.0626,15.0284,15.0489,1673500.0
2011-09-16 12:20:00,21.95,21.97,21.92,21.96,1814100.0,15.0421,15.0558,15.0215,15.0489,1814100.0
2011-09-16 12:30:00,21.96,22.0,21.94,21.99,1219900.0,15.0489,15.0764,15.0352,15.0695,1219900.0
2011-09-16 12:40:00,21.99,22.0,21.97,21.98,1771300.0,15.0695,15.0764,15.0558,15.0626,1771300.0
2011-09-16 12:50:00,21.98,22.0,21.97,22.0,891100.0,15.0626,15.0764,15.0558,15.0764,891100.0
2011-09-16 13:00:00,22.0,22.02,21.92,21.92,4177900.0,15.0764,15.0901,15.0215,15.0215,4177900.0
2011-09-16 13:10:00,21.93,21.97,21.92,21.95,926400.0,15.0284,15.0558,15.0215,15.0421,926400.0
2011-09-16 13:20:00,21.95,22.03,21.94,22.03,1433200.0,15.0421,15.0969,15.0352,15.0969,1433200.0
2011-09-16 13:30:00,22.03,22.04,21.95,22.0,1522500.0,15.0969,15.1038,15.0421,15.0764,1522500.0
2011-09-16 13:40:00,22.0,22.0,21.95,21.96,1019400.0,15.0764,15.0764,15.0421,15.0489,1019400.0
2011-09-16 13:50:00,21.96,21.99,21.94,21.97,1049800.0,15.0489,15.0695,15.0352,15.0558,1049800.0
2011-09-16 14:00:00,21.96,22.01,21.96,22.01,1170500.0,15.0489,15.0832,15.0489,15.0832,1170500.0
2011-09-16 14:10:00,22.01,22.04,21.99,22.01,885700.0,15.0832,15.1038,15.0695,15.0832,885700.0
2011-09-16 14:20:00,22.02,22.04,22.0,22.01,913700.0,15.0901,15.1038,15.0764,15.0832,913700.0
2011-09-16 14:30:00,22.01,22.09,22.0,22.07,1468200.0,15.0832,15.138,15.0764,15.1243,1468200.0
2011-09-16 14:40:00,22.07,22.08,22.02,22.04,1218200.0,15.1243,15.1312,15.0901,15.1038,1218200.0
2011-09-16 14:50:00,22.04,22.08,22.03,22.07,974600.0,15.1038,15.1312,15.0969,15.1243,974600.0
2011-09-16 15:00:00,22.08,22.09,22.0,22.0,1384000.0,15.1312,15.138,15.0764,15.0764,1384000.0
2011-09-16 15:10:00,22.01,22.04,22.0,22.03,1013900.0,15.0832,15.1038,15.0764,15.0969,1013900.0
2011-09-16 15:20:00,22.03,22.04,21.97,21.98,1691600.0,15.0969,15.1038,15.0558,15.0626,1691600.0
2011-09-16 15:30:00,21.98,22.03,21.97,21.98,2461300.0,15.0626,15.0969,15.0558,15.0626,2461300.0
2011-09-16 15:40:00,21.98,22.04,21.97,22.01,3702100.0,15.0626,15.1038,15.0558,15.0832,3702100.0
2011-09-16 15:50:00,22.0,22.01,21.98,22.0,4785300.0,15.0764,15.0832,15.0626,15.0764,4785300.0
2011-09-19 09:30:00,21.77,21.85,21.7,21.77,2891400.0,14.9187,14.9736,14.8708,14.9187,2891400.0
2011-09-19 09:40:00,21.77,21.87,21.76,21.86,1751100.0,14.9187,14.9873,14.9119,14.9804,1751100.0
2011-09-19 09:50:00,21.86,21.86,21.69,21.7,1866700.0,14.9804,14.9804,14.8639,14.8708,1866700.0
2011-09-19 10:00:00,21.7,21.77,21.68,21.72,1205900.0,14.8708,14.9187,14.8571,14.8845,1205900.0
2011-09-19 10:10:00,21.72,21.73,21.65,21.67,1379300.0,14.8845,14.8913,14.8365,14.8502,1379300.0
2011-09-19 10:20:00,21.68,21.75,21.67,21.73,1013100.0,14.8571,14.905,14.8502,14.8913,1013100.0
2011-09-19 10:30:00,21.72,21.75,21.66,21.68,1275300.0,14.8845,14.905,14.8434,14.8571,1275300.0
2011-09-19 10:40:00,21.67,21.68,21.63,21.65,923900.0,14.8502,14.8571,14.8228,14.8365,923900.0
2011-09-19 10:50:00,21.65,21.72,21.64,21.68,1525600.0,14.8365,14.8845,14.8297,14.8571,1525600.0
2011-09-19 11:00:00,21.68,21.79,21.68,21.76,1372100.0,14.8571,14.9324,14.8571,14.9119,1372100.0
2011-09-19 11:10:00,21.76,21.8,21.72,21.8,1044300.0,14.9119,14.9393,14.8845,14.9393,1044300.0
2011-09-19 11:20:00,21.79,21.84,21.76,21.77,1354000.0,14.9324,14.9667,14.9119,14.9187,1354000.0
2011-09-19 11:30:00,21.77,21.84,21.74,21.83,968300.0,14.9187,14.9667,14.8982,14.9599,968300.0
2011-09-19 11:40:00,21.84,21.93,21.83,21.91,1184500.0,14.9667,15.0284,14.9599,15.0147,1184500.0
2011-09-19 11:50:00,21.92,21.92,21.8,21.81,903600.0,15.0215,15.0215,14.9393,14.9462,903600.0
2011-09-19 12:00:00,21.81,21.87,21.81,21.83,687900.0,14.9462,14.9873,14.9462,14.9599,687900.0
2011-09-19 12:10:00,21.84,21.85,21.81,21.85,730100.0,14.9667,14.9736,14.9462,14.9736,730100.0
2011-09-19 12:20:00,21.85,21.86,21.82,21.83,642400.0,14.9736,14.9804,14.953,14.9599,642400.0
2011-09-19 12:30:00,21.84,21.84,21.74,21.78,977100.0,14.9667,14.9667,14.8982,14.9256,977100.0
2011-09-19 12:40:00,21.77,21.79,21.68,21.69,999000.0,14.9187,14.9324,14.8571,14.8639,999000.0
2011-09-19 12:50:00,21.69,21.71,21.66,21.7,901000.0,14.8639,14.8776,14.8434,14.8708,901000.0
2011-09-19 13:00:00,21.7,21.78,21.67,21.75,735100.0,14.8708,14.9256,14.8502,14.905,735100.0
2011-09-19 13:10:00,21.76,21.78,21.73,21.78,533700.0,14.9119,14.9256,14.8913,14.9256,533700.0
2011-09-19 13:20:00,21.78,21.83,21.76,21.8,721700.0,14.9256,14.9599,14.9119,14.9393,721700.0
2011-09-19 13:30:00,21.81,21.83,21.78,21.82,593600.0,14.9462,14.9599,14.9256,14.953,593600.0
2011-09-19 13:40:00,21.82,21.85,21.82,21.83,455500.0,14.953,14.9736,14.953,14.9599,455500.0
2011-09-19 13:50:00,21.84,21.89,21.82,21.88,717300.0,14.9667,15.001,14.953,14.9941,717300.0
2011-09-19 14:00:00,21.88,21.88,21.78,21.85,983200.0,14.9941,14.9941,14.9256,14.9736,983200.0
2011-09-19 14:10:00,21.85,21.91,21.85,21.89,1037900.0,14.9736,15.0147,14.9736,15.001,1037900.0
2011-09-19 14:20:00,21.89,21.92,21.88,21.9,927500.0,15.001,15.0215,14.9941,15.0078,927500.0
2011-09-19 14:30:00,21.9,21.94,21.88,21.94,1071500.0,15.0078,15.0352,14.9941,15.0352,1071500.0
2011-09-19 14:40:00,21.94,21.94,21.85,21.88,1689500.0,15.0352,15.0352,14.9736,14.9941,1689500.0
2011-09-19 14:50:00,21.89,21.91,21.83,21.85,1226500.0,15.001,15.0147,14.9599,14.9736,1226500.0
2011-09-19 15:00:00,21.85,21.88,21.83,21.85,928500.0,14.9736,14.9941,14.9599,14.9736,928500.0
2011-09-19 15:10:00,21.85,21.99,21.83,21.94,2980100.0,14.9736,15.0695,14.9599,15.0352,2980100.0
2011-09-19 15:20:00,21.94,22.05,21.93,22.03,2514600.0,15.0352,15.1106,15.0284,15.0969,2514600.0
2011-09-19 15:30:00,22.02,22.06,21.98,22.03,3236900.0,15.0901,15.1175,15.0626,15.0969,3236900.0
2011-09-19 15:40:00,22.03,22.04,21.98,22.01,2028700.0,15.0969,15.1038,15.0626,15.0832,2028700.0
2011-09-19 15:50:00,22.01,22.03,21.91,21.93,4315000.0,15.0832,15.0969,15.0147,15.0284,4315000.0
2011-09-20 09:30:00,21.99,22.03,21.87,21.91,2564100.0,15.0695,15.0969,14.9873,15.0147,2564100.0
2011-09-20 09:40:00,21.91,22.01,21.86,22.0,1710200.0,15.0147,15.0832,14.9804,15.0764,1710200.0
2011-09-20 09:50:00,22.0,22.08,21.95,22.08,1692600.0,15.0764,15.1312,15.0421,15.1312,1692600.0
2011-09-20 10:00:00,22.08,22.15,22.03,22.04,2314100.0,15.1312,15.1791,15.0969,15.1038,2314100.0
2011-09-20 10:10:00,22.05,22.09,22.0,22.04,2108500.0,15.1106,15.138,15.0764,15.1038,2108500.0
2011-09-20 10:20:00,22.03,22.05,21.98,22.04,2639100.0,15.0969,15.1106,15.0626,15.1038,2639100.0
2011-09-20 10:30:00,22.04,22.09,22.0,22.07,1195800.0,15.1038,15.138,15.0764,15.1243,1195800.0
2011-09-20 10:40:00,22.07,22.13,22.07,22.12,1382000.0,15.1243,15.1654,15.1243,15.1586,1382000.0
2011-09-20 10:50:00,22.12,22.14,22.1,22.13,1668300.0,15.1586,15.1723,15.1449,15.1654,1668300.0
2011-09-20 11:00:00,22.14,22.2,22.13,22.19,1567000.0,15.1723,15.2134,15.1654,15.2066,1567000.0
2011-09-20 11:10:00,22.2,22.24,22.16,22.23,1556500.0,15.2134,15.2408,15.186,15.234,1556500.0
2011-09-20 11:20:00,22.24,22.31,22.22,22.31,2988100.0,15.2408,15.2888,15.2271,15.2888,2988100.0
2011-09-20 11:30:00,22.3,22.31,22.25,22.26,1795700.0,15.2819,15.2888,15.2477,15.2545,1795700.0
2011-09-20 11:40:00,22.26,22.34,22.26,22.34,1632900.0,15.2545,15.3094,15.2545,15.3094,1632900.0
2011-09-20 11:50:00,22.34,22.38,22.32,22.32,1484400.0,15.3094,15.3368,15.2956,15.2956,1484400.0
2011-09-20 12:00:00,22.32,22.34,22.25,22.28,1251100.0,15.2956,15.3094,15.2477,15.2682,1251100.0
2011-09-20 12:10:00,22.28,22.28,22.25,22.27,1215300.0,15.2682,15.2682,15.2477,15.2614,1215300.0
2011-09-20 12:20:00,22.26,22.29,22.25,22.27,1040800.0,15.2545,15.2751,15.2477,15.2614,1040800.0
2011-09-20 12:30:00,22.27,22.28,22.18,22.21,1604600.0,15.2614,15.2682,15.1997,15.2203,1604600.0
2011-09-20 12:40:00,22.21,22.24,22.2,22.23,870800.0,15.2203,15.2408,15.2134,15.234,870800.0
2011-09-20 12:50:00,22.24,22.3,22.23,22.26,973900.0,15.2408,15.2819,15.234,15.2545,973900.0
2011-09-20 13:00:00,22.26,22.31,22.26,22.29,858600.0,15.2545,15.2888,15.2545,15.2751,858600.0
2011-09-20 13:10:00,22.29,22.35,22.29,22.32,891600.0,15.2751,15.3162,15.2751,15.2956,891600.0
2011-09-20 13:20:00,22.32,22.36,22.28,22.34,1274100.0,15.2956,15.3231,15.2682,15.3094,1274100.0
2011-09-20 13:30:00,22.33,22.37,22.31,22.34,663900.0,15.3025,15.3299,15.2888,15.3094,663900.0
2011-09-20 13:40:00,22.34,22.34,22.29,22.31,1020500.0,15.3094,15.3094,15.2751,15.2888,1020500.0
2011-09-20 13:50:00,22.32,22.34,22.3,22.32,773000.0,15.2956,15.3094,15.2819,15.2956,773000.0
2011-09-20 14:00:00,22.32,22.43,22.31,22.42,1319600.0,15.2956,15.371,15.2888,15.3642,1319600.0
2011-09-20 14:10:00,22.41,22.45,22.4,22.44,2011600.0,15.3573,15.3847,15.3505,15.3779,2011600.0
2011-09-20 14:20:00,22.43,22.45,22.4,22.44,1252100.0,15.371,15.3847,15.3505,15.3779,1252100.0
2011-09-20 14:30:00,22.43,22.47,22.37,22.39,1956500.0,15.371,15.3984,15.3299,15.3436,1956500.0
2011-09-20 14:40:00,22.38,22.4,22.34,22.35,1659000.0,15.3368,15.3505,15.3094,15.3162,1659000.0
2011-09-20 14:50:00,22.34,22.38,22.3,22.37,1431500.0,15.3094,15.3368,15.2819,15.3299,1431500.0
2011-09-20 15:00:00,22.36,22.38,22.25,22.25,1841900.0,15.3231,15.3368,15.2477,15.2477,1841900.0
2011-09-20 15:10:00,22.26,22.32,22.24,22.27,2318200.0,15.2545,15.2956,15.2408,15.2614,2318200.0
2011-09-20 15:20:00,22.26,22.27,22.2,22.23,2205900.0,15.2545,15.2614,15.2134,15.234,2205900.0
2011-09-20 15:30:00,22.22,22.28,22.19,22.26,2125900.0,15.2271,15.2682,15.2066,15.2545,2125900.0
2011-09-20 15:40:00,22.26,22.28,22.16,22.21,2574400.0,15.2545,15.2682,15.186,15.2203,2574400.0
2011-09-20 15:50:00,22.21,22.23,22.17,22.2,4446200.0,15.2203,15.234,15.1929,15.2134,4446200.0
2011-09-21 09:30:00,22.18,22.3,22.12,22.25,2261700.0,15.1997,15.2819,15.1586,15.2477,2261700.0
2011-09-21 09:40:00,22.24,22.31,22.11,22.26,1590900.0,15.2408,15.2888,15.1517,15.2545,1590900.0
2011-09-21 09:50:00,22.26,22.35,22.2,22.32,1154000.0,15.2545,15.3162,15.2134,15.2956,1154000.0
2011-09-21 10:00:00,22.32,22.35,22.27,22.32,1570500.0,15.2956,15.3162,15.2614,15.2956,1570500.0
2011-09-21 10:10:00,22.31,22.34,22.3,22.34,1135000.0,15.2888,15.3094,15.2819,15.3094,1135000.0
2011-09-21 10:20:00,22.33,22.34,22.27,22.3,1428900.0,15.3025,15.3094,15.2614,15.2819,1428900.0
2011-09-21 10:30:00,22.3,22.31,22.18,22.25,1383600.0,15.2819,15.2888,15.1997,15.2477,1383600.0
2011-09-21 10:40:00,22.26,22.31,22.2,22.21,1234300.0,15.2545,15.2888,15.2134,15.2203,1234300.0
2011-09-21 10:50:00,22.2,22.23,22.16,22.21,1435500.0,15.2134,15.234,15.186,15.2203,1435500.0
2011-09-21 11:00:00,22.21,22.3,22.2,22.22,1404900.0,15.2203,15.2819,15.2134,15.2271,1404900.0
2011-09-21 11:10:00,22.22,22.3,22.17,22.19,1166300.0,15.2271,15.2819,15.1929,15.2066,1166300.0
2011-09-21 11:20:00,22.18,22.22,22.15,22.21,770500.0,15.1997,15.2271,15.1791,15.2203,770500.0
2011-09-21 11:30:00,22.22,22.31,22.2,22.27,871100.0,15.2271,15.2888,15.2134,15.2614,871100.0
2011-09-21 11:40:00,22.27,22.29,22.22,22.27,882700.0,15.2614,15.2751,15.2271,15.2614,882700.0
2011-09-21 11:50:00,22.27,22.32,22.26,22.31,817300.0,15.2614,15.2956,15.2545,15.2888,817300.0
2011-09-21 12:00:00,22.32,22.36,22.3,22.3,1045500.0,15.2956,15.3231,15.2819,15.2819,1045500.0
2011-09-21 12:10:00,22.3,22.39,22.3,22.37,856100.0,15.2819,15.3436,15.2819,15.3299,856100.0
2011-09-21 12:20:00,22.37,22.4,22.28,22.32,1407300.0,15.3299,15.3505,15.2682,15.2956,1407300.0
2011-09-21 12:30:00,22.32,22.45,22.31,22.43,1208800.0,15.2956,15.3847,15.2888,15.371,1208800.0
2011-09-21 12:40:00,22.43,22.45,22.39,22.39,978400.0,15.371,15.3847,15.3436,15.3436,978400.0
2011-09-21 12:50:00,22.39,22.42,22.37,22.39,1135200.0,15.3436,15.3642,15.3299,15.3436,1135200.0
2011-09-21 13:00:00,22.39,22.46,22.37,22.45,965000.0,15.3436,15.3916,15.3299,15.3847,965000.0
2011-09-21 13:10:00,22.44,22.45,22.39,22.39,682100.0,15.3779,15.3847,15.3436,15.3436,682100.0
2011-09-21 13:20:00,22.4,22.46,22.39,22.44,639500.0,15.3505,15.3916,15.3436,15.3779,639500.0
2011-09-21 13:30:00,22.44,22.44,22.39,22.42,488900.0,15.3779,15.3779,15.3436,15.3642,488900.0
2011-09-21 13:40:00,22.42,22.44,22.39,22.39,750800.0,15.3642,15.3779,15.3436,15.3436,750800.0
2011-09-21 13:50:00,22.39,22.43,22.39,22.41,546900.0,15.3436,15.371,15.3436,15.3573,546900.0
2011-09-21 14:00:00,22.41,22.45,22.4,22.42,939600.0,15.3573,15.3847,15.3505,15.3642,939600.0
2011-09-21 14:10:00,22.41,22.45,22.4,22.45,810200.0,15.3573,15.3847,15.3505,15.3847,810200.0
2011-09-21 14:20:00,22.45,22.5,22.27,22.41,4435300.0,15.3847,15.419,15.2614,15.3573,4435300.0
2011-09-21 14:30:00,22.42,22.45,22.19,22.28,2406000.0,15.3642,15.3847,15.2066,15.2682,2406000.0
2011-09-21 14:40:00,22.3,22.36,22.21,22.35,1474200.0,15.2819,15.3231,15.2203,15.3162,1474200.0
2011-09-21 14:50:00,22.35,22.39,22.28,22.3,1194500.0,15.3162,15.3436,15.2682,15.2819,1194500.0
2011-09-21 15:00:00,22.3,22.42,22.27,22.4,1642300.0,15.2819,15.3642,15.2614,15.3505,1642300.0
2011-09-21 15:10:00,22.4,22.46,22.37,22.41,1307800.0,15.3505,15.3916,15.3299,15.3573,1307800.0
2011-09-21 15:20:00,22.41,22.42,22.27,22.29,1461200.0,15.3573,15.3642,15.2614,15.2751,1461200.0
2011-09-21 15:30:00,22.28,22.31,22.08,22.1,2366600.0,15.2682,15.2888,15.1312,15.1449,2366600.0
2011-09-21 15:40:00,22.1,22.14,22.06,22.07,3139600.0,15.1449,15.1723,15.1175,15.1243,3139600.0
2011-09-21 15:50:00,22.06,22.07,21.9,21.94,6446300.0,15.1175,15.1243,15.0078,15.0352,6446300.0
2011-09-22 09:30:00,21.55,21.76,21.48,21.68,4961600.0,14.768,14.9119,14.72,14.8571,4961600.0
2011-09-22 09:40:00,21.67,21.71,21.48,21.49,3132900.0,14.8502,14.8776,14.72,14.7269,3132900.0
2011-09-22 09:50:00,21.48,21.59,21.41,21.52,2748400.0,14.72,14.7954,14.672,14.7474,2748400.0
2011-09-22 10:00:00,21.52,21.7,21.51,21.69,2484300.0,14.7474,14.8708,14.7406,14.8639,2484300.0
2011-09-22 10:10:00,21.69,21.74,21.63,21.71,2349000.0,14.8639,14.8982,14.8228,14.8776,2349000.0
2011-09-22 10:20:00,21.73,21.88,21.72,21.8,3189300.0,14.8913,14.9941,14.8845,14.9393,3189300.0
2011-09-22 10:30:00,21.79,21.82,21.7,21.7,1929000.0,14.9324,14.953,14.8708,14.8708,1929000.0
2011-09-22 10:40:00,21.71,21.85,21.7,21.77,2238100.0,14.8776,14.9736,14.8708,14.9187,2238100.0
2011-09-22 10:50:00,21.77,21.77,21.62,21.63,2232800.0,14.9187,14.9187,14.8159,14.8228,2232800.0
2011-09-22 11:00:00,21.63,21.69,21.61,21.62,1571000.0,14.8228,14.8639,14.8091,14.8159,1571000.0
2011-09-22 11:10:00,21.62,21.7,21.62,21.7,1539200.0,14.8159,14.8708,14.8159,14.8708,1539200.0
2011-09-22 11:20:00,21.7,21.74,21.65,21.68,1446800.0,14.8708,14.8982,14.8365,14.8571,1446800.0
2011-09-22 11:30:00,21.68,21.8,21.67,21.78,1950400.0,14.8571,14.9393,14.8502,14.9256,1950400.0
2011-09-22 11:40:00,21.77,21.79,21.69,21.72,1447300.0,14.9187,14.9324,14.8639,14.8845,1447300.0
2011-09-22 11:50:00,21.72,21.75,21.68,21.68,1209700.0,14.8845,14.905,14.8571,14.8571,1209700.0
2011-09-22 12:00:00,21.68,21.72,21.59,21.61,1649400.0,14.8571,14.8845,14.7954,14.8091,1649400.0
2011-09-22 12:10:00,21.62,21.62,21.56,21.6,1296000.0,14.8159,14.8159,14.7748,14.8022,1296000.0
2011-09-22 12:20:00,21.6,21.68,21.58,21.64,1739600.0,14.8022,14.8571,14.7885,14.8297,1739600.0
2011-09-22 12:30:00,21.64,21.75,21.63,21.75,1181500.0,14.8297,14.905,14.8228,14.905,1181500.0
2011-09-22 12:40:00,21.74,21.8,21.74,21.79,1328400.0,14.8982,14.9393,14.8982,14.9324,1328400.0
2011-09-22 12:50:00,21.8,21.9,21.79,21.84,1609700.0,14.9393,15.0078,14.9324,14.9667,1609700.0
2011-09-22 13:00:00,21.84,21.85,21.74,21.75,1331900.0,14.9667,14.9736,14.8982,14.905,1331900.0
2011-09-22 13:10:00,21.75,21.82,21.75,21.8,1056100.0,14.905,14.953,14.905,14.9393,1056100.0
2011-09-22 13:20:00,21.8,21.8,21.71,21.73,1248500.0,14.9393,14.9393,14.8776,14.8913,1248500.0
2011-09-22 13:30:00,21.73,21.81,21.69,21.73,1514100.0,14.8913,14.9462,14.8639,14.8913,1514100.0
2011-09-22 13:40:00,21.73,21.79,21.66,21.69,1261500.0,14.8913,14.9324,14.8434,14.8639,1261500.0
2011-09-22 13:50:00,21.7,21.71,21.52,21.53,1502900.0,14.8708,14.8776,14.7474,14.7543,1502900.0
2011-09-22 14:00:00,21.53,21.57,21.41,21.46,3581800.0,14.7543,14.7817,14.672,14.7063,3581800.0
2011-09-22 14:10:00,21.45,21.55,21.42,21.49,2067500.0,14.6994,14.768,14.6789,14.7269,2067500.0
2011-09-22 14:20:00,21.48,21.7,21.48,21.62,3176700.0,14.72,14.8708,14.72,14.8159,3176700.0
2011-09-22 14:30:00,21.62,21.64,21.5,21.55,1663200.0,14.8159,14.8297,14.7337,14.768,1663200.0
2011-09-22 14:40:00,21.55,21.68,21.53,21.61,2080600.0,14.768,14.8571,14.7543,14.8091,2080600.0
2011-09-22 14:50:00,21.61,21.64,21.52,21.53,1359700.0,14.8091,14.8297,14.7474,14.7543,1359700.0
2011-09-22 15:00:00,21.52,21.55,21.42,21.54,1887200.0,14.7474,14.768,14.6789,14.7611,1887200.0
2011-09-22 15:10:00,21.55,21.58,21.5,21.51,1347200.0,14.768,14.7885,14.7337,14.7406,1347200.0
2011-09-22 15:20:00,21.5,21.51,21.34,21.5,2798800.0,14.7337,14.7406,14.6241,14.7337,2798800.0
2011-09-22 15:30:00,21.5,21.65,21.49,21.65,3100200.0,14.7337,14.8365,14.7269,14.8365,3100200.0
2011-09-22 15:40:00,21.65,21.7,21.51,21.66,5873000.0,14.8365,14.8708,14.7406,14.8434,5873000.0
2011-09-22 15:50:00,21.66,21.72,21.55,21.61,7657800.0,14.8434,14.8845,14.768,14.8091,7657800.0
2011-09-23 09:30:00,21.4,21.64,21.22,21.5,4468500.0,14.6652,14.8297,14.5418,14.7337,4468500.0
2011-09-23 09:40:00,21.48,21.65,21.44,21.61,2751200.0,14.72,14.8365,14.6926,14.8091,2751200.0
2011-09-23 09:50:00,21.6,21.79,21.58,21.73,2931700.0,14.8022,14.9324,14.7885,14.8913,2931700.0
2011-09-23 10:00:00,21.74,21.78,21.67,21.74,2026400.0,14.8982,14.9256,14.8502,14.8982,2026400.0
2011-09-23 10:10:00,21.75,21.78,21.65,21.7,2169100.0,14.905,14.9256,14.8365,14.8708,2169100.0
2011-09-23 10:20:00,21.7,21.84,21.68,21.79,1503900.0,14.8708,14.9667,14.8571,14.9324,1503900.0
2011-09-23 10:30:00,21.79,21.9,21.79,21.81,1956900.0,14.9324,15.0078,14.9324,14.9462,1956900.0
2011-09-23 10:40:00,21.81,21.88,21.73,21.88,1462800.0,14.9462,14.9941,14.8913,14.9941,1462800.0
2011-09-23 10:50:00,21.88,21.92,21.82,21.85,1624600.0,14.9941,15.0215,14.953,14.9736,1624600.0
2011-09-23 11:00:00,21.85,21.96,21.81,21.96,1562100.0,14.9736,15.0489,14.9462,15.0489,1562100.0
2011-09-23 11:10:00,21.96,22.02,21.93,21.97,2707700.0,15.0489,15.0901,15.0284,15.0558,2707700.0
2011-09-23 11:20:00,21.98,22.05,21.96,22.03,2340300.0,15.0626,15.1106,15.0489,15.0969,2340300.0
2011-09-23 11:30:00,22.03,22.04,21.9,21.95,1398300.0,15.0969,15.1038,15.0078,15.0421,1398300.0
2011-09-23 11:40:00,21.95,21.99,21.92,21.96,1522700.0,15.0421,15.0695,15.0215,15.0489,1522700.0
2011-09-23 11:50:00,21.96,22.05,21.92,22.04,1393800.0,15.0489,15.1106,15.0215,15.1038,1393800.0
2011-09-23 12:00:00,22.05,22.08,22.02,22.06,1384200.0,15.1106,15.1312,15.0901,15.1175,1384200.0
2011-09-23 12:10:00,22.06,22.09,22.03,22.08,1226900.0,15.1175,15.138,15.0969,15.1312,1226900.0
2011-09-23 12:20:00,22.07,22.08,21.97,22.0,1070100.0,15.1243,15.1312,15.0558,15.0764,1070100.0
2011-09-23 12:30:00,22.0,22.05,21.99,22.0,771500.0,15.0764,15.1106,15.0695,15.0764,771500.0
2011-09-23 12:40:00,22.0,22.07,21.93,22.0,2222200.0,15.0764,15.1243,15.0284,15.0764,2222200.0
2011-09-23 12:50:00,22.01,22.11,21.97,21.97,1221700.0,15.0832,15.1517,15.0558,15.0558,1221700.0
2011-09-23 13:00:00,21.98,22.05,21.97,22.01,1213300.0,15.0626,15.1106,15.0558,15.0832,1213300.0
2011-09-23 13:10:00,22.01,22.11,22.0,22.04,1410300.0,15.0832,15.1517,15.0764,15.1038,1410300.0
2011-09-23 13:20:00,22.05,22.14,22.03,22.1,1186200.0,15.1106,15.1723,15.0969,15.1449,1186200.0
2011-09-23 13:30:00,22.1,22.2,22.09,22.12,1817600.0,15.1449,15.2134,15.138,15.1586,1817600.0
2011-09-23 13:40:00,22.12,22.2,22.1,22.18,1177700.0,15.1586,15.2134,15.1449,15.1997,1177700.0
2011-09-23 13:50:00,22.17,22.24,22.14,22.23,1231600.0,15.1929,15.2408,15.1723,15.234,1231600.0
2011-09-23 14:00:00,22.23,22.27,22.19,22.22,1286900.0,15.234,15.2614,15.2066,15.2271,1286900.0
2011-09-23 14:10:00,22.21,22.22,22.16,22.18,1300600.0,15.2203,15.2271,15.186,15.1997,1300600.0
2011-09-23 14:20:00,22.18,22.2,22.07,22.1,1431400.0,15.1997,15.2134,15.1243,15.1449,1431400.0
2011-09-23 14:30:00,22.11,22.19,22.1,22.17,1228000.0,15.1517,15.2066,15.1449,15.1929,1228000.0
2011-09-23 14:40:00,22.17,22.19,22.1,22.12,1376000.0,15.1929,15.2066,15.1449,15.1586,1376000.0
2011-09-23 14:50:00,22.12,22.16,22.06,22.07,1160000.0,15.1586,15.186,15.1175,15.1243,1160000.0
2011-09-23 15:00:00,22.07,22.17,22.07,22.13,1750200.0,15.1243,15.1929,15.1243,15.1654,1750200.0
2011-09-23 15:10:00,22.13,22.19,22.09,22.14,1646700.0,15.1654,15.2066,15.138,15.1723,1646700.0
2011-09-23 15:20:00,22.14,22.26,22.14,22.25,1684600.0,15.1723,15.2545,15.1723,15.2477,1684600.0
2011-09-23 15:30:00,22.26,22.26,22.19,22.22,2012800.0,15.2545,15.2545,15.2066,15.2271,2012800.0
2011-09-23 15:40:00,22.23,22.24,22.12,22.16,2380900.0,15.234,15.2408,15.1586,15.186,2380900.0
2011-09-23 15:50:00,22.16,22.19,22.09,22.16,3558200.0,15.186,15.2066,15.138,15.186,3558200.0
2011-09-26 09:30:00,22.18,22.44,22.08,22.09,4259800.0,15.1997,15.3779,15.1312,15.138,4259800.0
2011-09-26 09:40:00,22.09,22.27,22.05,22.23,2612200.0,15.138,15.2614,15.1106,15.234,2612200.0
2011-09-26 09:50:00,22.24,22.24,22.08,22.1,1665600.0,15.2408,15.2408,15.1312,15.1449,1665600.0
2011-09-26 10:00:00,22.1,22.17,21.9,21.94,2319400.0,15.1449,15.1929,15.0078,15.0352,2319400.0
2011-09-26 10:10:00,21.94,21.95,21.81,21.92,2073200.0,15.0352,15.0421,14.9462,15.0215,2073200.0
2011-09-26 10:20:00,21.92,22.0,21.9,21.97,1445700.0,15.0215,15.0764,15.0078,15.0558,1445700.0
2011-09-26 10:30:00,21.97,21.97,21.79,21.83,1790000.0,15.0558,15.0558,14.9324,14.9599,1790000.0
2011-09-26 10:40:00,21.83,21.95,21.79,21.85,1529900.0,14.9599,15.0421,14.9324,14.9736,1529900.0
2011-09-26 10:50:00,21.86,22.03,21.85,22.01,1602900.0,14.9804,15.0969,14.9736,15.0832,1602900.0
2011-09-26 11:00:00,22.01,22.1,21.98,22.07,1212300.0,15.0832,15.1449,15.0626,15.1243,1212300.0
2011-09-26 11:10:00,22.07,22.08,21.99,22.05,1038500.0,15.1243,15.1312,15.0695,15.1106,1038500.0
2011-09-26 11:20:00,22.04,22.14,22.03,22.1,1293700.0,15.1038,15.1723,15.0969,15.1449,1293700.0
2011-09-26 11:30:00,22.11,22.16,22.05,22.14,1207800.0,15.1517,15.186,15.1106,15.1723,1207800.0
2011-09-26 11:40:00,22.15,22.21,22.14,22.16,1120500.0,15.1791,15.2203,15.1723,15.186,1120500.0
2011-09-26 11:50:00,22.16,22.23,22.13,22.2,1067600.0,15.186,15.234,15.1654,15.2134,1067600.0
2011-09-26 12:00:00,22.2,22.21,22.11,22.11,1017000.0,15.2134,15.2203,15.1517,15.1517,1017000.0
2011-09-26 12:10:00,22.12,22.15,22.07,22.15,745000.0,15.1586,15.1791,15.1243,15.1791,745000.0
2011-09-26 12:20:00,22.15,22.2,22.08,22.1,757900.0,15.1791,15.2134,15.1312,15.1449,757900.0
2011-09-26 12:30:00,22.1,22.15,22.09,22.12,584500.0,15.1449,15.1791,15.138,15.1586,584500.0
2011-09-26 12:40:00,22.12,22.13,21.98,21.99,1201000.0,15.1586,15.1654,15.0626,15.0695,1201000.0
2011-09-26 12:50:00,21.98,22.05,21.98,22.0,1048100.0,15.0626,15.1106,15.0626,15.0764,1048100.0
2011-09-26 13:00:00,22.0,22.0,21.87,21.94,1516600.0,15.0764,15.0764,14.9873,15.0352,1516600.0
2011-09-26 13:10:00,21.95,21.95,21.82,21.86,1210500.0,15.0421,15.0421,14.953,14.9804,1210500.0
2011-09-26 13:20:00,21.87,21.95,21.86,21.94,834900.0,14.9873,15.0421,14.9804,15.0352,834900.0
2011-09-26 13:30:00,21.93,21.98,21.84,21.88,1330100.0,15.0284,15.0626,14.9667,14.9941,1330100.0
2011-09-26 13:40:00,21.87,21.89,21.81,21.81,1120100.0,14.9873,15.001,14.9462,14.9462,1120100.0
2011-09-26 13:50:00,21.82,21.91,21.81,21.89,878700.0,14.953,15.0147,14.9462,15.001,878700.0
2011-09-26 14:00:00,21.9,22.01,21.89,21.97,1880100.0,15.0078,15.0832,15.001,15.0558,1880100.0
2011-09-26 14:10:00,21.97,22.0,21.94,21.98,993300.0,15.0558,15.0764,15.0352,15.0626,993300.0
2011-09-26 14:20:00,21.98,22.02,21.93,21.99,919800.0,15.0626,15.0901,15.0284,15.0695,919800.0
2011-09-26 14:30:00,21.99,22.14,21.96,22.09,1133400.0,15.0695,15.1723,15.0489,15.138,1133400.0
2011-09-26 14:40:00,22.09,22.12,22.0,22.0,1251600.0,15.138,15.1586,15.0764,15.0764,1251600.0
2011-09-26 14:50:00,22.01,22.06,21.96,22.04,1036300.0,15.0832,15.1175,15.0489,15.1038,1036300.0
2011-09-26 15:00:00,22.04,22.12,22.01,22.04,1574300.0,15.1038,15.1586,15.0832,15.1038,1574300.0
2011-09-26 15:10:00,22.03,22.13,22.01,22.13,1390500.0,15.0969,15.1654,15.0832,15.1654,1390500.0
2011-09-26 15:20:00,22.12,22.17,22.12,22.17,1437800.0,15.1586,15.1929,15.1586,15.1929,1437800.0
2011-09-26 15:30:00,22.16,22.26,22.12,22.26,1987500.0,15.186,15.2545,15.1586,15.2545,1987500.0
2011-09-26 15:40:00,22.26,22.29,22.2,22.25,2040000.0,15.2545,15.2751,15.2134,15.2477,2040000.0
2011-09-26 15:50:00,22.26,22.28,22.19,22.24,4355400.0,15.2545,15.2682,15.2066,15.2408,4355400.0
2011-09-27 09:30:00,22.49,22.53,22.4,22.49,3730400.0,15.4121,15.4396,15.3505,15.4121,3730400.0
2011-09-27 09:40:00,22.48,22.49,22.42,22.49,1699400.0,15.4053,15.4121,15.3642,15.4121,1699400.0
2011-09-27 09:50:00,22.48,22.64,22.48,22.57,3338800.0,15.4053,15.5149,15.4053,15.467,3338800.0
2011-09-27 10:00:00,22.57,22.64,22.53,22.59,2856600.0,15.467,15.5149,15.4396,15.4807,2856600.0
2011-09-27 10:10:00,22.59,22.67,22.58,22.66,2467700.0,15.4807,15.5355,15.4738,15.5286,2467700.0
2011-09-27 10:20:00,22.66,22.74,22.61,22.68,2763800.0,15.5286,15.5835,15.4944,15.5424,2763800.0
2011-09-27 10:30:00,22.68,22.73,22.65,22.7,1341500.0,15.5424,15.5766,15.5218,15.5561,1341500.0
2011-09-27 10:40:00,22.7,22.79,22.68,22.76,1900600.0,15.5561,15.6177,15.5424,15.5972,1900600.0
2011-09-27 10:50:00,22.77,22.84,22.72,22.83,1956300.0,15.604,15.652,15.5698,15.6451,1956300.0
2011-09-27 11:00:00,22.84,22.85,22.77,22.78,1118500.0,15.652,15.6589,15.604,15.6109,1118500.0
2011-09-27 11:10:00,22.78,22.86,22.78,22.85,1442100.0,15.6109,15.6657,15.6109,15.6589,1442100.0
2011-09-27 11:20:00,22.86,22.87,22.81,22.85,2515500.0,15.6657,15.6726,15.6314,15.6589,2515500.0
2011-09-27 11:30:00,22.85,22.9,22.83,22.88,1342100.0,15.6589,15.6931,15.6451,15.6794,1342100.0
2011-09-27 11:40:00,22.88,22.89,22.76,22.77,2001300.0,15.6794,15.6863,15.5972,15.604,2001300.0
2011-09-27 11:50:00,22.77,22.88,22.75,22.86,1911700.0,15.604,15.6794,15.5903,15.6657,1911700.0
2011-09-27 12:00:00,22.87,22.93,22.84,22.92,2175900.0,15.6726,15.7137,15.652,15.7068,2175900.0
2011-09-27 12:10:00,22.92,22.98,22.92,22.96,1893700.0,15.7068,15.7479,15.7068,15.7342,1893700.0
2011-09-27 12:20:00,22.96,22.98,22.92,22.96,1628900.0,15.7342,15.7479,15.7068,15.7342,1628900.0
2011-09-27 12:30:00,22.96,22.98,22.89,22.91,1596200.0,15.7342,15.7479,15.6863,15.7,1596200.0
2011-09-27 12:40:00,22.91,22.93,22.88,22.92,1647800.0,15.7,15.7137,15.6794,15.7068,1647800.0
2011-09-27 12:50:00,22.93,22.94,22.89,22.9,1513400.0,15.7137,15.7205,15.6863,15.6931,1513400.0
2011-09-27 13:00:00,22.9,22.92,22.87,22.92,1341200.0,15.6931,15.7068,15.6726,15.7068,1341200.0
2011-09-27 13:10:00,22.91,22.94,22.89,22.92,1175400.0,15.7,15.7205,15.6863,15.7068,1175400.0
2011-09-27 13:20:00,22.91,22.94,22.9,22.92,1178800.0,15.7,15.7205,15.6931,15.7068,1178800.0
2011-09-27 13:30:00,22.92,22.93,22.88,22.91,1083500.0,15.7068,15.7137,15.6794,15.7,1083500.0
2011-09-27 13:40:00,22.9,22.94,22.87,22.9,1292600.0,15.6931,15.7205,15.6726,15.6931,1292600.0
2011-09-27 13:50:00,22.9,22.95,22.76,22.83,4053100.0,15.6931,15.7274,15.5972,15.6451,4053100.0
2011-09-27 14:00:00,22.84,22.88,22.8,22.8,1658000.0,15.652,15.6794,15.6246,15.6246,1658000.0
2011-09-27 14:10:00,22.8,22.86,22.8,22.81,1313600.0,15.6246,15.6657,15.6246,15.6314,1313600.0
2011-09-27 14:20:00,22.81,22.82,22.74,22.76,1352400.0,15.6314,15.6383,15.5835,15.5972,1352400.0
2011-09-27 14:30:00,22.76,22.85,22.76,22.83,1504900.0,15.5972,15.6589,15.5972,15.6451,1504900.0
2011-09-27 14:40:00,22.82,22.86,22.8,22.84,1355300.0,15.6383,15.6657,15.6246,15.652,1355300.0
2011-09-27 14:50:00,22.83,22.86,22.81,22.82,1239400.0,15.6451,15.6657,15.6314,15.6383,1239400.0
2011-09-27 15:00:00,22.82,22.83,22.66,22.71,2238200.0,15.6383,15.6451,15.5286,15.5629,2238200.0
2011-09-27 15:10:00,22.71,22.74,22.63,22.72,2287600.0,15.5629,15.5835,15.5081,15.5698,2287600.0
2011-09-27 15:20:00,22.72,22.72,22.6,22.61,2996000.0,15.5698,15.5698,15.4875,15.4944,2996000.0
2011-09-27 15:30:00,22.61,22.64,22.53,22.54,3370500.0,15.4944,15.5149,15.4396,15.4464,3370500.0
2011-09-27 15:40:00,22.54,22.55,22.42,22.44,4010600.0,15.4464,15.4533,15.3642,15.3779,4010600.0
2011-09-27 15:50:00,22.43,22.55,22.37,22.54,6659100.0,15.371,15.4533,15.3299,15.4464,6659100.0
2011-09-28 09:30:00,22.62,22.69,22.5,22.64,2473300.0,15.5012,15.5492,15.419,15.5149,2473300.0
2011-09-28 09:40:00,22.64,22.71,22.55,22.66,2198700.0,15.5149,15.5629,15.4533,15.5286,2198700.0
2011-09-28 09:50:00,22.66,22.68,22.56,22.59,1568700.0,15.5286,15.5424,15.4601,15.4807,1568700.0
2011-09-28 10:00:00,22.59,22.61,22.54,22.59,1409400.0,15.4807,15.4944,15.4464,15.4807,1409400.0
2011-09-28 10:10:00,22.6,22.62,22.46,22.49,1869000.0,15.4875,15.5012,15.3916,15.4121,1869000.0
2011-09-28 10:20:00,22.48,22.55,22.47,22.53,2332000.0,15.4053,15.4533,15.3984,15.4396,2332000.0
2011-09-28 10:30:00,22.52,22.54,22.37,22.39,2260300.0,15.4327,15.4464,15.3299,15.3436,2260300.0
2011-09-28 10:40:00,22.38,22.44,22.36,22.4,1865200.0,15.3368,15.3779,15.3231,15.3505,1865200.0
2011-09-28 10:50:00,22.41,22.48,22.4,22.45,1500400.0,15.3573,15.4053,15.3505,15.3847,1500400.0
2011-09-28 11:00:00,22.45,22.5,22.43,22.49,1347500.0,15.3847,15.419,15.371,15.4121,1347500.0
2011-09-28 11:10:00,22.49,22.57,22.46,22.5,1375000.0,15.4121,15.467,15.3916,15.419,1375000.0
2011-09-28 11:20:00,22.51,22.61,22.48,22.59,1828800.0,15.4259,15.4944,15.4053,15.4807,1828800.0
2011-09-28 11:30:00,22.59,22.65,22.54,22.62,1699200.0,15.4807,15.5218,15.4464,15.5012,1699200.0
2011-09-28 11:40:00,22.63,22.65,22.59,22.64,1380900.0,15.5081,15.5218,15.4807,15.5149,1380900.0
2011-09-28 11:50:00,22.65,22.69,22.62,22.63,1189900.0,15.5218,15.5492,15.5012,15.5081,1189900.0
2011-09-28 12:00:00,22.63,22.67,22.58,22.6,967500.0,15.5081,15.5355,15.4738,15.4875,967500.0
2011-09-28 12:10:00,22.6,22.64,22.55,22.55,1017800.0,15.4875,15.5149,15.4533,15.4533,1017800.0
2011-09-28 12:20:00,22.55,22.65,22.54,22.64,952000.0,15.4533,15.5218,15.4464,15.5149,952000.0
2011-09-28 12:30:00,22.64,22.64,22.58,22.62,701000.0,15.5149,15.5149,15.4738,15.5012,701000.0
2011-09-28 12:40:00,22.63,22.63,22.58,22.58,715000.0,15.5081,15.5081,15.4738,15.4738,715000.0
2011-09-28 12:50:00,22.59,22.68,22.57,22.65,1030300.0,15.4807,15.5424,15.467,15.5218,1030300.0
2011-09-28 13:00:00,22.64,22.65,22.59,22.6,746800.0,15.5149,15.5218,15.4807,15.4875,746800.0
2011-09-28 13:10:00,22.59,22.62,22.57,22.59,970000.0,15.4807,15.5012,15.467,15.4807,970000.0
2011-09-28 13:20:00,22.58,22.59,22.46,22.47,1932600.0,15.4738,15.4807,15.3916,15.3984,1932600.0
2011-09-28 13:30:00,22.48,22.48,22.38,22.41,2429800.0,15.4053,15.4053,15.3368,15.3573,2429800.0
2011-09-28 13:40:00,22.41,22.45,22.39,22.41,1044400.0,15.3573,15.3847,15.3436,15.3573,1044400.0
2011-09-28 13:50:00,22.41,22.46,22.4,22.44,1407000.0,15.3573,15.3916,15.3505,15.3779,1407000.0
2011-09-28 14:00:00,22.45,22.5,22.42,22.5,1656600.0,15.3847,15.419,15.3642,15.419,1656600.0
2011-09-28 14:10:00,22.49,22.63,22.46,22.59,5279200.0,15.4121,15.5081,15.3916,15.4807,5279200.0
2011-09-28 14:20:00,22.59,22.6,22.53,22.54,1562800.0,15.4807,15.4875,15.4396,15.4464,1562800.0
2011-09-28 14:30:00,22.55,22.57,22.49,22.53,1801500.0,15.4533,15.467,15.4121,15.4396,1801500.0
2011-09-28 14:40:00,22.53,22.55,22.47,22.48,1142500.0,15.4396,15.4533,15.3984,15.4053,1142500.0
2011-09-28 14:50:00,22.48,22.59,22.48,22.54,1153900.0,15.4053,15.4807,15.4053,15.4464,1153900.0
2011-09-28 15:00:00,22.54,22.6,22.52,22.57,1201300.0,15.4464,15.4875,15.4327,15.467,1201300.0
2011-09-28 15:10:00,22.57,22.63,22.52,22.53,1580500.0,15.467,15.5081,15.4327,15.4396,1580500.0
2011-09-28 15:20:00,22.54,22.59,22.51,22.54,1211100.0,15.4464,15.4807,15.4259,15.4464,1211100.0
2011-09-28 15:30:00,22.53,22.54,22.37,22.38,2407700.0,15.4396,15.4464,15.3299,15.3368,2407700.0
2011-09-28 15:40:00,22.38,22.47,22.32,22.35,2899900.0,15.3368,15.3984,15.2956,15.3162,2899900.0
2011-09-28 15:50:00,22.35,22.4,22.3,22.32,4432900.0,15.3162,15.3505,15.2819,15.2956,4432900.0
2011-09-29 09:30:00,22.4,22.56,22.35,22.41,3170400.0,15.3505,15.4601,15.3162,15.3573,3170400.0
2011-09-29 09:40:00,22.42,22.59,22.41,22.53,2199900.0,15.3642,15.4807,15.3573,15.4396,2199900.0
2011-09-29 09:50:00,22.54,22.6,22.39,22.53,2344100.0,15.4464,15.4875,15.3436,15.4396,2344100.0
2011-09-29 10:00:00,22.53,22.6,22.48,22.48,1927800.0,15.4396,15.4875,15.4053,15.4053,1927800.0
2011-09-29 10:10:00,22.48,22.57,22.43,22.5,1514200.0,15.4053,15.467,15.371,15.419,1514200.0
2011-09-29 10:20:00,22.49,22.51,22.41,22.42,1091100.0,15.4121,15.4259,15.3573,15.3642,1091100.0
2011-09-29 10:30:00,22.42,22.49,22.39,22.46,1314000.0,15.3642,15.4121,15.3436,15.3916,1314000.0
2011-09-29 10:40:00,22.45,22.46,22.32,22.38,2041000.0,15.3847,15.3916,15.2956,15.3368,2041000.0
2011-09-29 10:50:00,22.38,22.39,22.32,22.38,1206000.0,15.3368,15.3436,15.2956,15.3368,1206000.0
2011-09-29 11:00:00,22.39,22.42,22.36,22.37,1306900.0,15.3436,15.3642,15.3231,15.3299,1306900.0
2011-09-29 11:10:00,22.37,22.41,22.33,22.35,988700.0,15.3299,15.3573,15.3025,15.3162,988700.0
2011-09-29 11:20:00,22.36,22.44,22.32,22.43,1388800.0,15.3231,15.3779,15.2956,15.371,1388800.0
2011-09-29 11:30:00,22.43,22.48,22.4,22.41,1067300.0,15.371,15.4053,15.3505,15.3573,1067300.0
2011-09-29 11:40:00,22.41,22.47,22.39,22.47,834800.0,15.3573,15.3984,15.3436,15.3984,834800.0
2011-09-29 11:50:00,22.47,22.5,22.43,22.45,914700.0,15.3984,15.419,15.371,15.3847,914700.0
2011-09-29 12:00:00,22.44,22.5,22.44,22.45,914100.0,15.3779,15.419,15.3779,15.3847,914100.0
2011-09-29 12:10:00,22.45,22.5,22.45,22.47,1103900.0,15.3847,15.419,15.3847,15.3984,1103900.0
2011-09-29 12:20:00,22.47,22.53,22.46,22.51,1417200.0,15.3984,15.4396,15.3916,15.4259,1417200.0
2011-09-29 12:30:00,22.5,22.51,22.4,22.43,1648300.0,15.419,15.4259,15.3505,15.371,1648300.0
2011-09-29 12:40:00,22.42,22.44,22.38,22.43,853100.0,15.3642,15.3779,15.3368,15.371,853100.0
2011-09-29 12:50:00,22.42,22.49,22.41,22.42,949400.0,15.3642,15.4121,15.3573,15.3642,949400.0
2011-09-29 13:00:00,22.43,22.48,22.39,22.46,1131300.0,15.371,15.4053,15.3436,15.3916,1131300.0
2011-09-29 13:10:00,22.46,22.48,22.43,22.45,780000.0,15.3916,15.4053,15.371,15.3847,780000.0
2011-09-29 13:20:00,22.45,22.48,22.39,22.39,804000.0,15.3847,15.4053,15.3436,15.3436,804000.0
2011-09-29 13:30:00,22.4,22.42,22.22,22.22,1900000.0,15.3505,15.3642,15.2271,15.2271,1900000.0
2011-09-29 13:40:00,22.22,22.25,22.16,22.19,2064700.0,15.2271,15.2477,15.186,15.2066,2064700.0
2011-09-29 13:50:00,22.18,22.22,22.15,22.18,1009900.0,15.1997,15.2271,15.1791,15.1997,1009900.0
2011-09-29 14:00:00,22.18,22.21,22.03,22.04,1791700.0,15.1997,15.2203,15.0969,15.1038,1791700.0
2011-09-29 14:10:00,22.03,22.06,21.95,22.04,1756100.0,15.0969,15.1175,15.0421,15.1038,1756100.0
2011-09-29 14:20:00,22.04,22.16,22.02,22.09,1378900.0,15.1038,15.186,15.0901,15.138,1378900.0
2011-09-29 14:30:00,22.09,22.09,21.98,22.07,1799200.0,15.138,15.138,15.0626,15.1243,1799200.0
2011-09-29 14:40:00,22.06,22.09,21.91,21.92,1659300.0,15.1175,15.138,15.0147,15.0215,1659300.0
2011-09-29 14:50:00,21.92,22.02,21.9,22.01,2499100.0,15.0215,15.0901,15.0078,15.0832,2499100.0
2011-09-29 15:00:00,22.01,22.02,21.87,21.93,1899100.0,15.0832,15.0901,14.9873,15.0284,1899100.0
2011-09-29 15:10:00,21.94,22.0,21.9,21.92,1862300.0,15.0352,15.0764,15.0078,15.0215,1862300.0
2011-09-29 15:20:00,21.92,22.05,21.89,21.99,2170800.0,15.0215,15.1106,15.001,15.0695,2170800.0
2011-09-29 15:30:00,22.0,22.15,21.98,22.15,2790900.0,15.0764,15.1791,15.0626,15.1791,2790900.0
2011-09-29 15:40:00,22.15,22.27,22.09,22.19,3372100.0,15.1791,15.2614,15.138,15.2066,3372100.0
2011-09-29 15:50:00,22.18,22.24,22.15,22.21,3881700.0,15.1997,15.2408,15.1791,15.2203,3881700.0
2011-09-30 09:30:00,21.94,22.07,21.81,21.88,2805800.0,15.0352,15.1243,14.9462,14.9941,2805800.0
2011-09-30 09:40:00,21.88,21.96,21.77,21.82,2189100.0,14.9941,15.0489,14.9187,14.953,2189100.0
2011-09-30 09:50:00,21.83,21.93,21.78,21.8,1917100.0,14.9599,15.0284,14.9256,14.9393,1917100.0
2011-09-30 10:00:00,21.8,21.93,21.78,21.87,1335300.0,14.9393,15.0284,14.9256,14.9873,1335300.0
2011-09-30 10:10:00,21.88,21.99,21.83,21.97,1091000.0,14.9941,15.0695,14.9599,15.0558,1091000.0
2011-09-30 10:20:00,21.98,22.01,21.88,21.89,1421700.0,15.0626,15.0832,14.9941,15.001,1421700.0
2011-09-30 10:30:00,21.88,21.9,21.76,21.78,1076100.0,14.9941,15.0078,14.9119,14.9256,1076100.0
2011-09-30 10:40:00,21.78,21.79,21.71,21.72,1005600.0,14.9256,14.9324,14.8776,14.8845,1005600.0
2011-09-30 10:50:00,21.72,21.8,21.66,21.67,1238500.0,14.8845,14.9393,14.8434,14.8502,1238500.0
2011-09-30 11:00:00,21.67,21.75,21.66,21.72,740000.0,14.8502,14.905,14.8434,14.8845,740000.0
2011-09-30 11:10:00,21.72,21.78,21.69,21.76,1469100.0,14.8845,14.9256,14.8639,14.9119,1469100.0
2011-09-30 11:20:00,21.77,21.84,21.75,21.77,975400.0,14.9187,14.9667,14.905,14.9187,975400.0
2011-09-30 11:30:00,21.77,21.85,21.76,21.84,799400.0,14.9187,14.9736,14.9119,14.9667,799400.0
2011-09-30 11:40:00,21.84,21.89,21.8,21.84,606900.0,14.9667,15.001,14.9393,14.9667,606900.0
2011-09-30 11:50:00,21.84,21.86,21.78,21.81,483200.0,14.9667,14.9804,14.9256,14.9462,483200.0
2011-09-30 12:00:00,21.82,21.84,21.79,21.79,439700.0,14.953,14.9667,14.9324,14.9324,439700.0
2011-09-30 12:10:00,21.79,21.8,21.75,21.77,390100.0,14.9324,14.9393,14.905,14.9187,390100.0
2011-09-30 12:20:00,21.78,21.8,21.77,21.77,486700.0,14.9256,14.9393,14.9187,14.9187,486700.0
2011-09-30 12:30:00,21.78,21.78,21.71,21.77,972500.0,14.9256,14.9256,14.8776,14.9187,972500.0
2011-09-30 12:40:00,21.78,21.78,21.73,21.76,514500.0,14.9256,14.9256,14.8913,14.9119,514500.0
2011-09-30 12:50:00,21.76,21.76,21.7,21.71,446400.0,14.9119,14.9119,14.8708,14.8776,446400.0
2011-09-30 13:00:00,21.72,21.72,21.67,21.69,679600.0,14.8845,14.8845,14.8502,14.8639,679600.0
2011-09-30 13:10:00,21.68,21.75,21.68,21.74,533100.0,14.8571,14.905,14.8571,14.8982,533100.0
2011-09-30 13:20:00,21.73,21.76,21.72,21.72,523900.0,14.8913,14.9119,14.8845,14.8845,523900.0
2011-09-30 13:30:00,21.72,21.78,21.72,21.75,581500.0,14.8845,14.9256,14.8845,14.905,581500.0
2011-09-30 13:40:00,21.76,21.77,21.7,21.74,524800.0,14.9119,14.9187,14.8708,14.8982,524800.0
2011-09-30 13:50:00,21.73,21.75,21.71,21.72,405300.0,14.8913,14.905,14.8776,14.8845,405300.0
2011-09-30 14:00:00,21.72,21.73,21.65,21.66,893000.0,14.8845,14.8913,14.8365,14.8434,893000.0
2011-09-30 14:10:00,21.67,21.71,21.64,21.68,762200.0,14.8502,14.8776,14.8297,14.8571,762200.0
2011-09-30 14:20:00,21.69,21.69,21.61,21.67,1433200.0,14.8639,14.8639,14.8091,14.8502,1433200.0
2011-09-30 14:30:00,21.67,21.69,21.59,21.64,1291900.0,14.8502,14.8639,14.7954,14.8297,1291900.0
2011-09-30 14:40:00,21.64,21.67,21.56,21.59,1812700.0,14.8297,14.8502,14.7748,14.7954,1812700.0
2011-09-30 14:50:00,21.59,21.64,21.5,21.6,1985600.0,14.7954,14.8297,14.7337,14.8022,1985600.0
2011-09-30 15:00:00,21.6,21.63,21.56,21.61,2255500.0,14.8022,14.8228,14.7748,14.8091,2255500.0
2011-09-30 15:10:00,21.61,21.61,21.52,21.53,1942600.0,14.8091,14.8091,14.7474,14.7543,1942600.0
2011-09-30 15:20:00,21.53,21.56,21.43,21.46,3058100.0,14.7543,14.7748,14.6857,14.7063,3058100.0
2011-09-30 15:30:00,21.46,21.5,21.42,21.43,2478200.0,14.7063,14.7337,14.6789,14.6857,2478200.0
2011-09-30 15:40:00,21.43,21.5,21.41,21.43,4170700.0,14.6857,14.7337,14.672,14.6857,4170700.0
2011-09-30 15:50:00,21.43,21.45,21.33,21.34,7388800.0,14.6857,14.6994,14.6172,14.6241,7388800.0
2011-10-03 09:30:00,21.18,21.4,21.16,21.32,3477800.0,14.5144,14.6652,14.5007,14.6104,3477800.0
2011-10-03 09:40:00,21.31,21.37,21.3,21.3,2379900.0,14.6035,14.6446,14.5967,14.5967,2379900.0
2011-10-03 09:50:00,21.3,21.31,21.12,21.18,2627200.0,14.5967,14.6035,14.4733,14.5144,2627200.0
2011-10-03 10:00:00,21.17,21.38,21.15,21.36,4510200.0,14.5076,14.6515,14.4939,14.6378,4510200.0
2011-10-03 10:10:00,21.35,21.37,21.29,21.33,2107400.0,14.6309,14.6446,14.5898,14.6172,2107400.0
2011-10-03 10:20:00,21.32,21.34,21.26,21.29,1631800.0,14.6104,14.6241,14.5692,14.5898,1631800.0
2011-10-03 10:30:00,21.29,21.31,21.21,21.23,2356700.0,14.5898,14.6035,14.535,14.5487,2356700.0
2011-10-03 10:40:00,21.23,21.23,21.11,21.13,2003200.0,14.5487,14.5487,14.4664,14.4802,2003200.0
2011-10-03 10:50:00,21.14,21.15,20.91,20.92,3698300.0,14.487,14.4939,14.3294,14.3362,3698300.0
2011-10-03 11:00:00,20.93,21.07,20.92,21.07,2731000.0,14.3431,14.439,14.3362,14.439,2731000.0
2011-10-03 11:10:00,21.06,21.07,20.91,20.99,2551500.0,14.4322,14.439,14.3294,14.3842,2551500.0
2011-10-03 11:20:00,20.99,21.03,20.93,21.02,1885300.0,14.3842,14.4116,14.3431,14.4048,1885300.0
2011-10-03 11:30:00,21.01,21.1,21.0,21.05,1908900.0,14.3979,14.4596,14.3911,14.4253,1908900.0
2011-10-03 11:40:00,21.04,21.05,20.98,21.0,1289700.0,14.4185,14.4253,14.3774,14.3911,1289700.0
2011-10-03 11:50:00,21.0,21.02,20.95,20.99,1838500.0,14.3911,14.4048,14.3568,14.3842,1838500.0
2011-10-03 12:00:00,21.0,21.05,20.98,21.03,1084900.0,14.3911,14.4253,14.3774,14.4116,1084900.0
2011-10-03 12:10:00,21.02,21.04,20.94,20.95,1572800.0,14.4048,14.4185,14.3499,14.3568,1572800.0
2011-10-03 12:20:00,20.94,20.97,20.92,20.97,1173300.0,14.3499,14.3705,14.3362,14.3705,1173300.0
2011-10-03 12:30:00,20.96,20.97,20.89,20.92,1312000.0,14.3637,14.3705,14.3157,14.3362,1312000.0
2011-10-03 12:40:00,20.91,20.93,20.83,20.83,1303200.0,14.3294,14.3431,14.2746,14.2746,1303200.0
2011-10-03 12:50:00,20.83,20.84,20.77,20.82,2166500.0,14.2746,14.2814,14.2334,14.2677,2166500.0
2011-10-03 13:00:00,20.82,20.86,20.77,20.86,1302700.0,14.2677,14.2951,14.2334,14.2951,1302700.0
2011-10-03 13:10:00,20.86,20.89,20.78,20.81,1198200.0,14.2951,14.3157,14.2403,14.2609,1198200.0
2011-10-03 13:20:00,20.82,20.83,20.79,20.82,1213900.0,14.2677,14.2746,14.2472,14.2677,1213900.0
2011-10-03 13:30:00,20.83,20.85,20.72,20.76,2007500.0,14.2746,14.2883,14.1992,14.2266,2007500.0
2011-10-03 13:40:00,20.75,20.8,20.68,20.68,2617200.0,14.2197,14.254,14.1718,14.1718,2617200.0
2011-10-03 13:50:00,20.68,20.72,20.63,20.66,2286500.0,14.1718,14.1992,14.1375,14.1581,2286500.0
2011-10-03 14:00:00,20.67,20.76,20.66,20.72,2400100.0,14.1649,14.2266,14.1581,14.1992,2400100.0
2011-10-03 14:10:00,20.72,20.75,20.66,20.67,2402900.0,14.1992,14.2197,14.1581,14.1649,2402900.0
2011-10-03 14:20:00,20.68,20.72,20.65,20.68,2244500.0,14.1718,14.1992,14.1512,14.1718,2244500.0
2011-10-03 14:30:00,20.68,20.73,20.64,20.69,1821700.0,14.1718,14.206,14.1444,14.1786,1821700.0
2011-10-03 14:40:00,20.7,20.7,20.6,20.62,2358100.0,14.1855,14.1855,14.117,14.1307,2358100.0
2011-10-03 14:50:00,20.62,20.64,20.57,20.64,2015700.0,14.1307,14.1444,14.0964,14.1444,2015700.0
2011-10-03 15:00:00,20.64,20.76,20.6,20.69,2066400.0,14.1444,14.2266,14.117,14.1786,2066400.0
2011-10-03 15:10:00,20.7,20.72,20.63,20.67,2197500.0,14.1855,14.1992,14.1375,14.1649,2197500.0
2011-10-03 15:20:00,20.67,20.68,20.61,20.66,1717400.0,14.1649,14.1718,14.1238,14.1581,1717400.0
2011-10-03 15:30:00,20.65,20.74,20.63,20.72,2577400.0,14.1512,14.2129,14.1375,14.1992,2577400.0
2011-10-03 15:40:00,20.72,20.81,20.63,20.78,3413300.0,14.1992,14.2609,14.1375,14.2403,3413300.0
2011-10-03 15:50:00,20.78,20.8,20.61,20.62,8029500.0,14.2403,14.254,14.1238,14.1307,8029500.0
2011-10-04 09:30:00,20.43,20.74,20.4,20.65,3808300.0,14.0005,14.2129,13.9799,14.1512,3808300.0
2011-10-04 09:40:00,20.64,20.67,20.53,20.57,2211500.0,14.1444,14.1649,14.069,14.0964,2211500.0
2011-10-04 09:50:00,20.56,20.65,20.51,20.63,1730900.0,14.0895,14.1512,14.0553,14.1375,1730900.0
2011-10-04 10:00:00,20.62,20.71,20.42,20.61,3023600.0,14.1307,14.1923,13.9936,14.1238,3023600.0
2011-10-04 10:10:00,20.61,20.82,20.59,20.76,2186200.0,14.1238,14.2677,14.1101,14.2266,2186200.0
2011-10-04 10:20:00,20.76,20.76,20.55,20.61,1895800.0,14.2266,14.2266,14.0827,14.1238,1895800.0
2011-10-04 10:30:00,20.62,20.73,20.6,20.71,1746400.0,14.1307,14.206,14.117,14.1923,1746400.0
2011-10-04 10:40:00,20.72,20.87,20.71,20.84,1843400.0,14.1992,14.302,14.1923,14.2814,1843400.0
2011-10-04 10:50:00,20.84,20.85,20.73,20.85,1890300.0,14.2814,14.2883,14.206,14.2883,1890300.0
2011-10-04 11:00:00,20.85,20.94,20.79,20.93,1877100.0,14.2883,14.3499,14.2472,14.3431,1877100.0
2011-10-04 11:10:00,20.93,20.99,20.88,20.88,1639100.0,14.3431,14.3842,14.3088,14.3088,1639100.0
2011-10-04 11:20:00,20.88,20.94,20.81,20.87,1349900.0,14.3088,14.3499,14.2609,14.302,1349900.0
2011-10-04 11:30:00,20.87,20.88,20.75,20.8,1378700.0,14.302,14.3088,14.2197,14.254,1378700.0
2011-10-04 11:40:00,20.79,20.91,20.78,20.89,1391200.0,14.2472,14.3294,14.2403,14.3157,1391200.0
2011-10-04 11:50:00,20.89,20.96,20.86,20.9,2135500.0,14.3157,14.3637,14.2951,14.3225,2135500.0
2011-10-04 12:00:00,20.9,21.05,20.89,21.02,1812000.0,14.3225,14.4253,14.3157,14.4048,1812000.0
2011-10-04 12:10:00,21.01,21.04,20.97,21.0,1079600.0,14.3979,14.4185,14.3705,14.3911,1079600.0
2011-10-04 12:20:00,21.01,21.04,20.97,20.98,1014900.0,14.3979,14.4185,14.3705,14.3774,1014900.0
2011-10-04 12:30:00,20.99,21.04,20.96,21.01,965000.0,14.3842,14.4185,14.3637,14.3979,965000.0
2011-10-04 12:40:00,21.0,21.02,20.97,20.97,826800.0,14.3911,14.4048,14.3705,14.3705,826800.0
2011-10-04 12:50:00,20.97,20.99,20.92,20.93,1414400.0,14.3705,14.3842,14.3362,14.3431,1414400.0
2011-10-04 13:00:00,20.93,20.95,20.85,20.91,1223700.0,14.3431,14.3568,14.2883,14.3294,1223700.0
2011-10-04 13:10:00,20.9,20.91,20.84,20.89,1109500.0,14.3225,14.3294,14.2814,14.3157,1109500.0
2011-10-04 13:20:00,20.88,20.93,20.84,20.9,1204700.0,14.3088,14.3431,14.2814,14.3225,1204700.0
2011-10-04 13:30:00,20.9,20.93,20.81,20.83,1256200.0,14.3225,14.3431,14.2609,14.2746,1256200.0
2011-10-04 13:40:00,20.82,20.86,20.74,20.84,1304900.0,14.2677,14.2951,14.2129,14.2814,1304900.0
2011-10-04 13:50:00,20.85,20.88,20.76,20.76,1362000.0,14.2883,14.3088,14.2266,14.2266,1362000.0
2011-10-04 14:00:00,20.77,20.85,20.74,20.75,1113400.0,14.2334,14.2883,14.2129,14.2197,1113400.0
2011-10-04 14:10:00,20.75,20.76,20.63,20.63,1607400.0,14.2197,14.2266,14.1375,14.1375,1607400.0
2011-10-04 14:20:00,20.63,20.72,20.59,20.71,1204900.0,14.1375,14.1992,14.1101,14.1923,1204900.0
2011-10-04 14:30:00,20.71,20.79,20.7,20.73,1601100.0,14.1923,14.2472,14.1855,14.206,1601100.0
2011-10-04 14:40:00,20.73,20.73,20.64,20.69,1509100.0,14.206,14.206,14.1444,14.1786,1509100.0
2011-10-04 14:50:00,20.69,20.69,20.57,20.6,1493400.0,14.1786,14.1786,14.0964,14.117,1493400.0
2011-10-04 15:00:00,20.6,20.72,20.55,20.56,1797800.0,14.117,14.1992,14.0827,14.0895,1797800.0
2011-10-04 15:10:00,20.56,20.65,20.54,20.62,1815000.0,14.0895,14.1512,14.0758,14.1307,1815000.0
2011-10-04 15:20:00,20.63,20.84,20.61,20.8,2974200.0,14.1375,14.2814,14.1238,14.254,2974200.0
2011-10-04 15:30:00,20.81,20.91,20.78,20.86,3428300.0,14.2609,14.3294,14.2403,14.2951,3428300.0
2011-10-04 15:40:00,20.86,21.12,20.8,21.07,2747500.0,14.2951,14.4733,14.254,14.439,2747500.0
2011-10-04 15:50:00,21.07,21.27,21.04,21.22,6669600.0,14.439,14.5761,14.4185,14.5418,6669600.0
2011-10-05 09:30:00,21.27,21.27,21.06,21.23,2356400.0,14.5761,14.5761,14.4322,14.5487,2356400.0
2011-10-05 09:40:00,21.23,21.32,21.2,21.32,1735100.0,14.5487,14.6104,14.5281,14.6104,1735100.0
2011-10-05 09:50:00,21.32,21.43,21.23,21.41,2350600.0,14.6104,14.6857,14.5487,14.672,2350600.0
2011-10-05 10:00:00,21.4,21.5,21.35,21.36,3609400.0,14.6652,14.7337,14.6309,14.6378,3609400.0
2011-10-05 10:10:00,21.36,21.5,21.32,21.46,2304900.0,14.6378,14.7337,14.6104,14.7063,2304900.0
2011-10-05 10:20:00,21.46,21.56,21.45,21.49,2773900.0,14.7063,14.7748,14.6994,14.7269,2773900.0
2011-10-05 10:30:00,21.5,21.68,21.49,21.66,2089400.0,14.7337,14.8571,14.7269,14.8434,2089400.0
2011-10-05 10:40:00,21.65,21.77,21.65,21.77,1804000.0,14.8365,14.9187,14.8365,14.9187,1804000.0
2011-10-05 10:50:00,21.77,21.89,21.74,21.82,2797800.0,14.9187,15.001,14.8982,14.953,2797800.0
2011-10-05 11:00:00,21.82,21.84,21.72,21.76,1492700.0,14.953,14.9667,14.8845,14.9119,1492700.0
2011-10-05 11:10:00,21.76,21.8,21.72,21.76,1345900.0,14.9119,14.9393,14.8845,14.9119,1345900.0
2011-10-05 11:20:00,21.76,21.78,21.7,21.71,1104700.0,14.9119,14.9256,14.8708,14.8776,1104700.0
2011-10-05 11:30:00,21.71,21.77,21.69,21.76,1111900.0,14.8776,14.9187,14.8639,14.9119,1111900.0
2011-10-05 11:40:00,21.76,21.76,21.66,21.71,969700.0,14.9119,14.9119,14.8434,14.8776,969700.0
2011-10-05 11:50:00,21.71,21.73,21.66,21.67,1312400.0,14.8776,14.8913,14.8434,14.8502,1312400.0
2011-10-05 12:00:00,21.67,21.71,21.6,21.64,1117600.0,14.8502,14.8776,14.8022,14.8297,1117600.0
2011-10-05 12:10:00,21.64,21.68,21.6,21.6,765500.0,14.8297,14.8571,14.8022,14.8022,765500.0
2011-10-05 12:20:00,21.6,21.63,21.54,21.54,881500.0,14.8022,14.8228,14.7611,14.7611,881500.0
2011-10-05 12:30:00,21.54,21.63,21.53,21.59,1033500.0,14.7611,14.8228,14.7543,14.7954,1033500.0
2011-10-05 12:40:00,21.59,21.66,21.55,21.64,1302600.0,14.7954,14.8434,14.768,14.8297,1302600.0
2011-10-05 12:50:00,21.64,21.67,21.61,21.66,774400.0,14.8297,14.8502,14.8091,14.8434,774400.0
2011-10-05 13:00:00,21.66,21.78,21.66,21.75,1598300.0,14.8434,14.9256,14.8434,14.905,1598300.0
2011-10-05 13:10:00,21.75,21.83,21.71,21.76,1255200.0,14.905,14.9599,14.8776,14.9119,1255200.0
2011-10-05 13:20:00,21.77,21.85,21.75,21.82,1030100.0,14.9187,14.9736,14.905,14.953,1030100.0
2011-10-05 13:30:00,21.83,21.87,21.77,21.8,899500.0,14.9599,14.9873,14.9187,14.9393,899500.0
2011-10-05 13:40:00,21.8,21.87,21.79,21.85,741700.0,14.9393,14.9873,14.9324,14.9736,741700.0
2011-10-05 13:50:00,21.84,21.88,21.83,21.86,1166400.0,14.9667,14.9941,14.9599,14.9804,1166400.0
2011-10-05 14:00:00,21.86,21.89,21.8,21.8,1247700.0,14.9804,15.001,14.9393,14.9393,1247700.0
2011-10-05 14:10:00,21.81,21.88,21.79,21.86,1241600.0,14.9462,14.9941,14.9324,14.9804,1241600.0
2011-10-05 14:20:00,21.85,21.91,21.82,21.88,1171500.0,14.9736,15.0147,14.953,14.9941,1171500.0
2011-10-05 14:30:00,21.88,21.89,21.75,21.79,1058100.0,14.9941,15.001,14.905,14.9324,1058100.0
2011-10-05 14:40:00,21.79,21.88,21.78,21.85,1337400.0,14.9324,14.9941,14.9256,14.9736,1337400.0
2011-10-05 14:50:00,21.85,21.89,21.83,21.85,1152000.0,14.9736,15.001,14.9599,14.9736,1152000.0
2011-10-05 15:00:00,21.85,21.85,21.75,21.77,2009300.0,14.9736,14.9736,14.905,14.9187,2009300.0
2011-10-05 15:10:00,21.77,21.89,21.75,21.84,2135200.0,14.9187,15.001,14.905,14.9667,2135200.0
2011-10-05 15:20:00,21.84,21.88,21.79,21.82,2274000.0,14.9667,14.9941,14.9324,14.953,2274000.0
2011-10-05 15:30:00,21.83,21.97,21.82,21.95,1621500.0,14.9599,15.0558,14.953,15.0421,1621500.0
2011-10-05 15:40:00,21.95,21.96,21.81,21.83,2863500.0,15.0421,15.0489,14.9462,14.9599,2863500.0
2011-10-05 15:50:00,21.83,21.85,21.78,21.84,6663100.0,14.9599,14.9736,14.9256,14.9667,6663100.0
2011-10-06 09:30:00,21.92,22.0,21.84,21.96,2243700.0,15.0215,15.0764,14.9667,15.0489,2243700.0
2011-10-06 09:40:00,21.96,21.99,21.8,21.86,3284100.0,15.0489,15.0695,14.9393,14.9804,3284100.0
2011-10-06 09:50:00,21.86,21.89,21.76,21.84,2246800.0,14.9804,15.001,14.9119,14.9667,2246800.0
2011-10-06 10:00:00,21.85,21.91,21.77,21.85,2036500.0,14.9736,15.0147,14.9187,14.9736,2036500.0
2011-10-06 10:10:00,21.84,21.87,21.78,21.8,1521900.0,14.9667,14.9873,14.9256,14.9393,1521900.0
2011-10-06 10:20:00,21.81,21.88,21.77,21.81,1600900.0,14.9462,14.9941,14.9187,14.9462,1600900.0
2011-10-06 10:30:00,21.8,21.84,21.75,21.76,2230400.0,14.9393,14.9667,14.905,14.9119,2230400.0
2011-10-06 10:40:00,21.76,21.77,21.67,21.71,1425500.0,14.9119,14.9187,14.8502,14.8776,1425500.0
2011-10-06 10:50:00,21.71,21.76,21.7,21.73,1233000.0,14.8776,14.9119,14.8708,14.8913,1233000.0
2011-10-06 11:00:00,21.73,21.84,21.67,21.84,1574100.0,14.8913,14.9667,14.8502,14.9667,1574100.0
2011-10-06 11:10:00,21.84,21.87,21.8,21.81,1008900.0,14.9667,14.9873,14.9393,14.9462,1008900.0
2011-10-06 11:20:00,21.81,21.84,21.77,21.83,1057300.0,14.9462,14.9667,14.9187,14.9599,1057300.0
2011-10-06 11:30:00,21.84,21.91,21.82,21.89,1214000.0,14.9667,15.0147,14.953,15.001,1214000.0
2011-10-06 11:40:00,21.89,21.91,21.83,21.84,1110900.0,15.001,15.0147,14.9599,14.9667,1110900.0
2011-10-06 11:50:00,21.83,21.87,21.82,21.87,557900.0,14.9599,14.9873,14.953,14.9873,557900.0
2011-10-06 12:00:00,21.86,21.91,21.84,21.89,762500.0,14.9804,15.0147,14.9667,15.001,762500.0
2011-10-06 12:10:00,21.89,21.95,21.88,21.94,819100.0,15.001,15.0421,14.9941,15.0352,819100.0
2011-10-06 12:20:00,21.94,21.97,21.92,21.94,577400.0,15.0352,15.0558,15.0215,15.0352,577400.0
2011-10-06 12:30:00,21.94,21.97,21.9,21.92,958000.0,15.0352,15.0558,15.0078,15.0215,958000.0
2011-10-06 12:40:00,21.93,21.95,21.88,21.94,818600.0,15.0284,15.0421,14.9941,15.0352,818600.0
2011-10-06 12:50:00,21.94,21.96,21.88,21.88,806200.0,15.0352,15.0489,14.9941,14.9941,806200.0
2011-10-06 13:00:00,21.88,21.89,21.8,21.86,1092700.0,14.9941,15.001,14.9393,14.9804,1092700.0
2011-10-06 13:10:00,21.86,21.97,21.85,21.94,1178100.0,14.9804,15.0558,14.9736,15.0352,1178100.0
2011-10-06 13:20:00,21.95,21.97,21.85,21.87,890800.0,15.0421,15.0558,14.9736,14.9873,890800.0
2011-10-06 13:30:00,21.87,21.89,21.8,21.8,869600.0,14.9873,15.001,14.9393,14.9393,869600.0
2011-10-06 13:40:00,21.81,21.9,21.78,21.88,1448300.0,14.9462,15.0078,14.9256,14.9941,1448300.0
2011-10-06 13:50:00,21.88,21.94,21.88,21.91,814700.0,14.9941,15.0352,14.9941,15.0147,814700.0
2011-10-06 14:00:00,21.92,21.94,21.88,21.94,568400.0,15.0215,15.0352,14.9941,15.0352,568400.0
2011-10-06 14:10:00,21.94,21.98,21.93,21.98,687900.0,15.0352,15.0626,15.0284,15.0626,687900.0
2011-10-06 14:20:00,21.98,21.99,21.94,21.97,900000.0,15.0626,15.0695,15.0352,15.0558,900000.0
2011-10-06 14:30:00,21.98,22.0,21.93,21.94,1001300.0,15.0626,15.0764,15.0284,15.0352,1001300.0
2011-10-06 14:40:00,21.94,22.0,21.93,21.97,1311500.0,15.0352,15.0764,15.0284,15.0558,1311500.0
2011-10-06 14:50:00,21.97,22.0,21.94,21.99,1618500.0,15.0558,15.0764,15.0352,15.0695,1618500.0
2011-10-06 15:00:00,21.99,22.0,21.93,21.97,1832100.0,15.0695,15.0764,15.0284,15.0558,1832100.0
2011-10-06 15:10:00,21.97,21.99,21.87,21.87,1652500.0,15.0558,15.0695,14.9873,14.9873,1652500.0
2011-10-06 15:20:00,21.87,21.95,21.87,21.89,1669600.0,14.9873,15.0421,14.9873,15.001,1669600.0
2011-10-06 15:30:00,21.88,21.95,21.85,21.9,2019500.0,14.9941,15.0421,14.9736,15.0078,2019500.0
2011-10-06 15:40:00,21.91,21.96,21.88,21.94,2485100.0,15.0147,15.0489,14.9941,15.0352,2485100.0
2011-10-06 15:50:00,21.94,22.05,21.94,22.03,4204700.0,15.0352,15.1106,15.0352,15.0969,4204700.0
2011-10-07 09:30:00,22.03,22.1,21.91,22.01,1885500.0,15.0969,15.1449,15.0147,15.0832,1885500.0
2011-10-07 09:40:00,22.01,22.06,21.95,22.04,1205400.0,15.0832,15.1175,15.0421,15.1038,1205400.0
2011-10-07 09:50:00,22.04,22.1,21.99,22.09,999600.0,15.1038,15.1449,15.0695,15.138,999600.0
2011-10-07 10:00:00,22.1,22.14,22.02,22.03,1655700.0,15.1449,15.1723,15.0901,15.0969,1655700.0
2011-10-07 10:10:00,22.03,22.18,22.02,22.17,960800.0,15.0969,15.1997,15.0901,15.1929,960800.0
2011-10-07 10:20:00,22.16,22.21,22.13,22.16,1001000.0,15.186,15.2203,15.1654,15.186,1001000.0
2011-10-07 10:30:00,22.16,22.25,22.15,22.24,1080200.0,15.186,15.2477,15.1791,15.2408,1080200.0
2011-10-07 10:40:00,22.24,22.25,22.17,22.2,1129500.0,15.2408,15.2477,15.1929,15.2134,1129500.0
2011-10-07 10:50:00,22.2,22.27,22.19,22.23,918200.0,15.2134,15.2614,15.2066,15.234,918200.0
2011-10-07 11:00:00,22.22,22.25,22.19,22.22,1115600.0,15.2271,15.2477,15.2066,15.2271,1115600.0
2011-10-07 11:10:00,22.22,22.25,22.13,22.17,1601700.0,15.2271,15.2477,15.1654,15.1929,1601700.0
2011-10-07 11:20:00,22.17,22.18,22.08,22.18,1517200.0,15.1929,15.1997,15.1312,15.1997,1517200.0
2011-10-07 11:30:00,22.18,22.2,22.14,22.17,1013300.0,15.1997,15.2134,15.1723,15.1929,1013300.0
2011-10-07 11:40:00,22.17,22.25,22.15,22.22,1230500.0,15.1929,15.2477,15.1791,15.2271,1230500.0
2011-10-07 11:50:00,22.22,22.3,22.2,22.29,1388200.0,15.2271,15.2819,15.2134,15.2751,1388200.0
2011-10-07 12:00:00,22.3,22.33,22.18,22.33,2690200.0,15.2819,15.3025,15.1997,15.3025,2690200.0
2011-10-07 12:10:00,22.33,22.34,22.22,22.23,1822000.0,15.3025,15.3094,15.2271,15.234,1822000.0
2011-10-07 12:20:00,22.23,22.28,22.17,22.26,1893300.0,15.234,15.2682,15.1929,15.2545,1893300.0
2011-10-07 12:30:00,22.27,22.28,22.2,22.25,1270000.0,15.2614,15.2682,15.2134,15.2477,1270000.0
2011-10-07 12:40:00,22.26,22.27,22.2,22.24,1032100.0,15.2545,15.2614,15.2134,15.2408,1032100.0
2011-10-07 12:50:00,22.24,22.26,22.16,22.18,1034500.0,15.2408,15.2545,15.186,15.1997,1034500.0
2011-10-07 13:00:00,22.18,22.25,22.17,22.2,1840200.0,15.1997,15.2477,15.1929,15.2134,1840200.0
2011-10-07 13:10:00,22.2,22.3,22.19,22.29,1264300.0,15.2134,15.2819,15.2066,15.2751,1264300.0
2011-10-07 13:20:00,22.29,22.34,22.26,22.27,901600.0,15.2751,15.3094,15.2545,15.2614,901600.0
2011-10-07 13:30:00,22.26,22.27,22.19,22.21,468700.0,15.2545,15.2614,15.2066,15.2203,468700.0
2011-10-07 13:40:00,22.21,22.26,22.17,22.25,539700.0,15.2203,15.2545,15.1929,15.2477,539700.0
2011-10-07 13:50:00,22.24,22.32,22.23,22.29,592200.0,15.2408,15.2956,15.234,15.2751,592200.0
2011-10-07 14:00:00,22.3,22.32,22.28,22.28,619800.0,15.2819,15.2956,15.2682,15.2682,619800.0
2011-10-07 14:10:00,22.28,22.3,22.25,22.28,748000.0,15.2682,15.2819,15.2477,15.2682,748000.0
2011-10-07 14:20:00,22.28,22.34,22.26,22.26,1074700.0,15.2682,15.3094,15.2545,15.2545,1074700.0
2011-10-07 14:30:00,22.26,22.35,22.26,22.33,1212800.0,15.2545,15.3162,15.2545,15.3025,1212800.0
2011-10-07 14:40:00,22.33,22.34,22.27,22.32,1432400.0,15.3025,15.3094,15.2614,15.2956,1432400.0
2011-10-07 14:50:00,22.31,22.39,22.3,22.35,1013400.0,15.2888,15.3436,15.2819,15.3162,1013400.0
2011-10-07 15:00:00,22.36,22.39,22.32,22.38,1311500.0,15.3231,15.3436,15.2956,15.3368,1311500.0
2011-10-07 15:10:00,22.38,22.42,22.34,22.39,1707400.0,15.3368,15.3642,15.3094,15.3436,1707400.0
2011-10-07 15:20:00,22.4,22.49,22.39,22.49,1982300.0,15.3505,15.4121,15.3436,15.4121,1982300.0
2011-10-07 15:30:00,22.47,22.5,22.45,22.48,2160800.0,15.3984,15.419,15.3847,15.4053,2160800.0
2011-10-07 15:40:00,22.48,22.49,22.39,22.41,3197900.0,15.4053,15.4121,15.3436,15.3573,3197900.0
2011-10-07 15:50:00,22.41,22.43,22.26,22.29,4748800.0,15.3573,15.371,15.2545,15.2751,4748800.0
2011-10-10 09:30:00,22.48,22.63,22.47,22.59,1693900.0,15.4053,15.5081,15.3984,15.4807,1693900.0
2011-10-10 09:40:00,22.6,22.65,22.56,22.62,991100.0,15.4875,15.5218,15.4601,15.5012,991100.0
2011-10-10 09:50:00,22.63,22.77,22.63,22.75,1588300.0,15.5081,15.604,15.5081,15.5903,1588300.0
2011-10-10 10:00:00,22.75,22.79,22.71,22.79,1151900.0,15.5903,15.6177,15.5629,15.6177,1151900.0
2011-10-10 10:10:00,22.79,22.83,22.77,22.82,1285500.0,15.6177,15.6451,15.604,15.6383,1285500.0
2011-10-10 10:20:00,22.82,22.84,22.79,22.8,1081900.0,15.6383,15.652,15.6177,15.6246,1081900.0
2011-10-10 10:30:00,22.8,22.85,22.8,22.82,1179000.0,15.6246,15.6589,15.6246,15.6383,1179000.0
2011-10-10 10:40:00,22.82,22.87,22.81,22.83,1153500.0,15.6383,15.6726,15.6314,15.6451,1153500.0
2011-10-10 10:50:00,22.83,22.86,22.81,22.85,1073800.0,15.6451,15.6657,15.6314,15.6589,1073800.0
2011-10-10 11:00:00,22.85,22.88,22.84,22.87,914300.0,15.6589,15.6794,15.652,15.6726,914300.0
2011-10-10 11:10:00,22.86,22.87,22.84,22.86,564900.0,15.6657,15.6726,15.652,15.6657,564900.0
2011-10-10 11:20:00,22.86,22.87,22.83,22.85,748000.0,15.6657,15.6726,15.6451,15.6589,748000.0
2011-10-10 11:30:00,22.84,22.87,22.83,22.86,675700.0,15.652,15.6726,15.6451,15.6657,675700.0
2011-10-10 11:40:00,22.86,22.88,22.83,22.84,833800.0,15.6657,15.6794,15.6451,15.652,833800.0
2011-10-10 11:50:00,22.84,22.86,22.81,22.82,792500.0,15.652,15.6657,15.6314,15.6383,792500.0
2011-10-10 12:00:00,22.83,22.85,22.81,22.83,967000.0,15.6451,15.6589,15.6314,15.6451,967000.0
2011-10-10 12:10:00,22.84,22.85,22.8,22.81,637900.0,15.652,15.6589,15.6246,15.6314,637900.0
2011-10-10 12:20:00,22.81,22.84,22.79,22.82,524200.0,15.6314,15.652,15.6177,15.6383,524200.0
2011-10-10 12:30:00,22.82,22.83,22.79,22.79,609800.0,15.6383,15.6451,15.6177,15.6177,609800.0
2011-10-10 12:40:00,22.79,22.81,22.75,22.76,788400.0,15.6177,15.6314,15.5903,15.5972,788400.0
2011-10-10 12:50:00,22.76,22.79,22.74,22.77,762000.0,15.5972,15.6177,15.5835,15.604,762000.0
2011-10-10 13:00:00,22.78,22.81,22.77,22.8,695500.0,15.6109,15.6314,15.604,15.6246,695500.0
2011-10-10 13:10:00,22.8,22.81,22.76,22.79,626900.0,15.6246,15.6314,15.5972,15.6177,626900.0
2011-10-10 13:20:00,22.79,22.82,22.78,22.8,504900.0,15.6177,15.6383,15.6109,15.6246,504900.0
2011-10-10 13:30:00,22.81,22.83,22.8,22.83,383800.0,15.6314,15.6451,15.6246,15.6451,383800.0
2011-10-10 13:40:00,22.83,22.84,22.81,22.81,465200.0,15.6451,15.652,15.6314,15.6314,465200.0
2011-10-10 13:50:00,22.81,22.84,22.8,22.83,583700.0,15.6314,15.652,15.6246,15.6451,583700.0
2011-10-10 14:00:00,22.83,22.85,22.77,22.78,752500.0,15.6451,15.6589,15.604,15.6109,752500.0
2011-10-10 14:10:00,22.77,22.81,22.77,22.8,496300.0,15.604,15.6314,15.604,15.6246,496300.0
2011-10-10 14:20:00,22.8,22.84,22.79,22.84,480600.0,15.6246,15.652,15.6177,15.652,480600.0
2011-10-10 14:30:00,22.84,22.84,22.82,22.83,638800.0,15.652,15.652,15.6383,15.6451,638800.0
2011-10-10 14:40:00,22.82,22.85,22.81,22.82,438800.0,15.6383,15.6589,15.6314,15.6383,438800.0
2011-10-10 14:50:00,22.81,22.83,22.79,22.79,752100.0,15.6314,15.6451,15.6177,15.6177,752100.0
2011-10-10 15:00:00,22.8,22.81,22.76,22.79,675700.0,15.6246,15.6314,15.5972,15.6177,675700.0
2011-10-10 15:10:00,22.8,22.8,22.74,22.77,940200.0,15.6246,15.6246,15.5835,15.604,940200.0
2011-10-10 15:20:00,22.77,22.78,22.71,22.73,808400.0,15.604,15.6109,15.5629,15.5766,808400.0
2011-10-10 15:30:00,22.73,22.76,22.68,22.72,1657900.0,15.5766,15.5972,15.5424,15.5698,1657900.0
2011-10-10 15:40:00,22.73,22.79,22.67,22.78,1891000.0,15.5766,15.6177,15.5355,15.6109,1891000.0
2011-10-10 15:50:00,22.77,22.89,22.76,22.89,4128700.0,15.604,15.6863,15.5972,15.6863,4128700.0
2011-10-11 09:30:00,22.8,22.83,22.68,22.7,2409300.0,15.6246,15.6451,15.5424,15.5561,2409300.0
2011-10-11 09:40:00,22.7,22.81,22.61,22.81,1608200.0,15.5561,15.6314,15.4944,15.6314,1608200.0
2011-10-11 09:50:00,22.81,22.84,22.71,22.76,1065200.0,15.6314,15.652,15.5629,15.5972,1065200.0
2011-10-11 10:00:00,22.76,22.79,22.7,22.78,1244000.0,15.5972,15.6177,15.5561,15.6109,1244000.0
2011-10-11 10:10:00,22.78,22.87,22.77,22.83,1481900.0,15.6109,15.6726,15.604,15.6451,1481900.0
2011-10-11 10:20:00,22.83,22.94,22.82,22.93,1478200.0,15.6451,15.7205,15.6383,15.7137,1478200.0
2011-10-11 10:30:00,22.93,22.96,22.91,22.93,1262500.0,15.7137,15.7342,15.7,15.7137,1262500.0
2011-10-11 10:40:00,22.94,22.95,22.9,22.94,817400.0,15.7205,15.7274,15.6931,15.7205,817400.0
2011-10-11 10:50:00,22.94,22.96,22.9,22.93,1170300.0,15.7205,15.7342,15.6931,15.7137,1170300.0
2011-10-11 11:00:00,22.93,22.96,22.91,22.95,953200.0,15.7137,15.7342,15.7,15.7274,953200.0
2011-10-11 11:10:00,22.95,22.97,22.92,22.95,917300.0,15.7274,15.7411,15.7068,15.7274,917300.0
2011-10-11 11:20:00,22.95,22.96,22.93,22.94,744100.0,15.7274,15.7342,15.7137,15.7205,744100.0
2011-10-11 11:30:00,22.93,22.96,22.93,22.94,1164500.0,15.7137,15.7342,15.7137,15.7205,1164500.0
2011-10-11 11:40:00,22.95,22.98,22.94,22.96,1004800.0,15.7274,15.7479,15.7205,15.7342,1004800.0
2011-10-11 11:50:00,22.96,22.99,22.95,22.96,942000.0,15.7342,15.7548,15.7274,15.7342,942000.0
2011-10-11 12:00:00,22.97,22.98,22.94,22.98,728700.0,15.7411,15.7479,15.7205,15.7479,728700.0
2011-10-11 12:10:00,22.97,22.99,22.96,22.97,1120500.0,15.7411,15.7548,15.7342,15.7411,1120500.0
2011-10-11 12:20:00,22.97,22.98,22.95,22.97,424800.0,15.7411,15.7479,15.7274,15.7411,424800.0
2011-10-11 12:30:00,22.97,22.98,22.95,22.96,625100.0,15.7411,15.7479,15.7274,15.7342,625100.0
2011-10-11 12:40:00,22.96,22.98,22.94,22.95,780800.0,15.7342,15.7479,15.7205,15.7274,780800.0
2011-10-11 12:50:00,22.96,22.98,22.95,22.96,1223000.0,15.7342,15.7479,15.7274,15.7342,1223000.0
2011-10-11 13:00:00,22.96,22.99,22.96,22.99,1792500.0,15.7342,15.7548,15.7342,15.7548,1792500.0
2011-10-11 13:10:00,22.98,22.99,22.95,22.96,1117500.0,15.7479,15.7548,15.7274,15.7342,1117500.0
2011-10-11 13:20:00,22.97,22.98,22.96,22.97,823300.0,15.7411,15.7479,15.7342,15.7411,823300.0
2011-10-11 13:30:00,22.98,22.98,22.96,22.97,940200.0,15.7479,15.7479,15.7342,15.7411,940200.0
2011-10-11 13:40:00,22.97,22.98,22.96,22.98,985200.0,15.7411,15.7479,15.7342,15.7479,985200.0
2011-10-11 13:50:00,22.98,22.99,22.96,22.99,1604400.0,15.7479,15.7548,15.7342,15.7548,1604400.0
2011-10-11 14:00:00,22.99,23.0,22.98,22.98,1008000.0,15.7548,15.7616,15.7479,15.7479,1008000.0
2011-10-11 14:10:00,22.99,22.99,22.98,22.98,1528400.0,15.7548,15.7548,15.7479,15.7479,1528400.0
2011-10-11 14:20:00,22.98,22.99,22.93,22.94,1680200.0,15.7479,15.7548,15.7137,15.7205,1680200.0
2011-10-11 14:30:00,22.95,22.98,22.91,22.93,1096200.0,15.7274,15.7479,15.7,15.7137,1096200.0
2011-10-11 14:40:00,22.92,22.94,22.91,22.92,458200.0,15.7068,15.7205,15.7,15.7068,458200.0
2011-10-11 14:50:00,22.93,22.98,22.92,22.97,611600.0,15.7137,15.7479,15.7068,15.7411,611600.0
2011-10-11 15:00:00,22.97,22.99,22.95,22.99,1320800.0,15.7411,15.7548,15.7274,15.7548,1320800.0
2011-10-11 15:10:00,22.98,22.99,22.97,22.97,1198200.0,15.7479,15.7548,15.7411,15.7411,1198200.0
2011-10-11 15:20:00,22.98,22.99,22.94,22.94,2068400.0,15.7479,15.7548,15.7205,15.7205,2068400.0
2011-10-11 15:30:00,22.94,22.99,22.94,22.98,2314400.0,15.7205,15.7548,15.7205,15.7479,2314400.0
2011-10-11 15:40:00,22.98,22.99,22.97,22.98,2053200.0,15.7479,15.7548,15.7411,15.7479,2053200.0
2011-10-11 15:50:00,22.98,22.99,22.96,22.99,2821100.0,15.7479,15.7548,15.7342,15.7548,2821100.0
2011-10-12 09:30:00,23.01,23.11,22.98,23.01,4162600.0,15.7685,15.837,15.7479,15.7685,4162600.0
2011-10-12 09:40:00,23.01,23.08,23.0,23.04,928200.0,15.7685,15.8165,15.7616,15.7891,928200.0
2011-10-12 09:50:00,23.05,23.18,23.03,23.18,1854800.0,15.7959,15.885,15.7822,15.885,1854800.0
2011-10-12 10:00:00,23.18,23.2,23.1,23.2,1825500.0,15.885,15.8987,15.8302,15.8987,1825500.0
2011-10-12 10:10:00,23.2,23.24,23.17,23.21,1646200.0,15.8987,15.9261,15.8781,15.9056,1646200.0
2011-10-12 10:20:00,23.21,23.23,23.18,23.21,1132300.0,15.9056,15.9193,15.885,15.9056,1132300.0
2011-10-12 10:30:00,23.21,23.25,23.2,23.24,1032400.0,15.9056,15.933,15.8987,15.9261,1032400.0
2011-10-12 10:40:00,23.24,23.24,23.14,23.14,1136300.0,15.9261,15.9261,15.8576,15.8576,1136300.0
2011-10-12 10:50:00,23.14,23.18,23.11,23.12,1161300.0,15.8576,15.885,15.837,15.8439,1161300.0
2011-10-12 11:00:00,23.12,23.18,23.11,23.16,815100.0,15.8439,15.885,15.837,15.8713,815100.0
2011-10-12 11:10:00,23.17,23.19,23.14,23.15,824400.0,15.8781,15.8918,15.8576,15.8644,824400.0
2011-10-12 11:20:00,23.16,23.18,23.14,23.17,886200.0,15.8713,15.885,15.8576,15.8781,886200.0
2011-10-12 11:30:00,23.17,23.2,23.15,23.18,1382200.0,15.8781,15.8987,15.8644,15.885,1382200.0
2011-10-12 11:40:00,23.18,23.2,23.15,23.16,895300.0,15.885,15.8987,15.8644,15.8713,895300.0
2011-10-12 11:50:00,23.17,23.19,23.15,23.15,825000.0,15.8781,15.8918,15.8644,15.8644,825000.0
2011-10-12 12:00:00,23.16,23.17,23.11,23.12,862300.0,15.8713,15.8781,15.837,15.8439,862300.0
2011-10-12 12:10:00,23.12,23.17,23.11,23.15,957300.0,15.8439,15.8781,15.837,15.8644,957300.0
2011-10-12 12:20:00,23.15,23.17,23.1,23.11,1075400.0,15.8644,15.8781,15.8302,15.837,1075400.0
2011-10-12 12:30:00,23.12,23.13,23.09,23.11,993600.0,15.8439,15.8507,15.8233,15.837,993600.0
2011-10-12 12:40:00,23.11,23.16,23.11,23.14,992600.0,15.837,15.8713,15.837,15.8576,992600.0
2011-10-12 12:50:00,23.15,23.18,23.14,23.17,1069300.0,15.8644,15.885,15.8576,15.8781,1069300.0
2011-10-12 13:00:00,23.18,23.22,23.16,23.18,1364400.0,15.885,15.9124,15.8713,15.885,1364400.0
2011-10-12 13:10:00,23.18,23.22,23.17,23.19,869900.0,15.885,15.9124,15.8781,15.8918,869900.0
2011-10-12 13:20:00,23.19,23.22,23.17,23.18,744300.0,15.8918,15.9124,15.8781,15.885,744300.0
2011-10-12 13:30:00,23.18,23.2,23.15,23.19,1468100.0,15.885,15.8987,15.8644,15.8918,1468100.0
2011-10-12 13:40:00,23.19,23.22,23.19,23.19,940800.0,15.8918,15.9124,15.8918,15.8918,940800.0
2011-10-12 13:50:00,23.19,23.2,23.17,23.19,568700.0,15.8918,15.8987,15.8781,15.8918,568700.0
2011-10-12 14:00:00,23.2,23.25,23.18,23.23,1192400.0,15.8987,15.933,15.885,15.9193,1192400.0
2011-10-12 14:10:00,23.24,23.25,23.22,23.24,1586700.0,15.9261,15.933,15.9124,15.9261,1586700.0
2011-10-12 14:20:00,23.24,23.25,23.22,23.24,896100.0,15.9261,15.933,15.9124,15.9261,896100.0
2011-10-12 14:30:00,23.24,23.25,23.2,23.21,1715900.0,15.9261,15.933,15.8987,15.9056,1715900.0
2011-10-12 14:40:00,23.21,23.24,23.18,23.21,1600100.0,15.9056,15.9261,15.885,15.9056,1600100.0
2011-10-12 14:50:00,23.21,23.22,23.15,23.18,1252800.0,15.9056,15.9124,15.8644,15.885,1252800.0
2011-10-12 15:00:00,23.18,23.2,23.14,23.18,1500700.0,15.885,15.8987,15.8576,15.885,1500700.0
2011-10-12 15:10:00,23.18,23.2,23.15,23.18,1383400.0,15.885,15.8987,15.8644,15.885,1383400.0
2011-10-12 15:20:00,23.18,23.24,23.16,23.22,1812400.0,15.885,15.9261,15.8713,15.9124,1812400.0
2011-10-12 15:30:00,23.23,23.28,23.22,23.28,2588800.0,15.9193,15.9535,15.9124,15.9535,2588800.0
2011-10-12 15:40:00,23.28,23.28,23.09,23.1,2827200.0,15.9535,15.9535,15.8233,15.8302,2827200.0
2011-10-12 15:50:00,23.1,23.17,23.08,23.12,4260100.0,15.8302,15.8781,15.8165,15.8439,4260100.0
2011-10-13 09:30:00,23.02,23.1,22.96,23.01,3695000.0,15.7753,15.8302,15.7342,15.7685,3695000.0
2011-10-13 09:40:00,23.01,23.14,22.98,23.12,1464100.0,15.7685,15.8576,15.7479,15.8439,1464100.0
2011-10-13 09:50:00,23.13,23.15,23.03,23.15,1554200.0,15.8507,15.8644,15.7822,15.8644,1554200.0
2011-10-13 10:00:00,23.15,23.2,23.08,23.14,2093200.0,15.8644,15.8987,15.8165,15.8576,2093200.0
2011-10-13 10:10:00,23.14,23.2,23.13,23.14,1519700.0,15.8576,15.8987,15.8507,15.8576,1519700.0
2011-10-13 10:20:00,23.13,23.2,23.13,23.2,1442800.0,15.8507,15.8987,15.8507,15.8987,1442800.0
2011-10-13 10:30:00,23.19,23.22,23.17,23.2,1361300.0,15.8918,15.9124,15.8781,15.8987,1361300.0
2011-10-13 10:40:00,23.2,23.21,23.12,23.15,1372100.0,15.8987,15.9056,15.8439,15.8644,1372100.0
2011-10-13 10:50:00,23.14,23.18,23.12,23.13,1101400.0,15.8576,15.885,15.8439,15.8507,1101400.0
2011-10-13 11:00:00,23.13,23.17,23.11,23.14,1136100.0,15.8507,15.8781,15.837,15.8576,1136100.0
2011-10-13 11:10:00,23.15,23.17,23.11,23.13,951200.0,15.8644,15.8781,15.837,15.8507,951200.0
2011-10-13 11:20:00,23.13,23.17,23.12,23.15,1019900.0,15.8507,15.8781,15.8439,15.8644,1019900.0
2011-10-13 11:30:00,23.15,23.21,23.14,23.21,1184300.0,15.8644,15.9056,15.8576,15.9056,1184300.0
2011-10-13 11:40:00,23.2,23.3,23.2,23.27,1187200.0,15.8987,15.9672,15.8987,15.9467,1187200.0
2011-10-13 11:50:00,23.28,23.29,23.23,23.26,1775800.0,15.9535,15.9604,15.9193,15.9398,1775800.0
2011-10-13 12:00:00,23.26,23.29,23.25,23.28,925800.0,15.9398,15.9604,15.933,15.9535,925800.0
2011-10-13 12:10:00,23.28,23.28,23.23,23.23,592100.0,15.9535,15.9535,15.9193,15.9193,592100.0
2011-10-13 12:20:00,23.23,23.28,23.23,23.25,642100.0,15.9193,15.9535,15.9193,15.933,642100.0
2011-10-13 12:30:00,23.26,23.26,23.2,23.22,872200.0,15.9398,15.9398,15.8987,15.9124,872200.0
2011-10-13 12:40:00,23.23,23.24,23.2,23.23,832300.0,15.9193,15.9261,15.8987,15.9193,832300.0
2011-10-13 12:50:00,23.22,23.25,23.21,23.25,541100.0,15.9124,15.933,15.9056,15.933,541100.0
2011-10-13 13:00:00,23.24,23.29,23.22,23.28,997200.0,15.9261,15.9604,15.9124,15.9535,997200.0
2011-10-13 13:10:00,23.28,23.33,23.27,23.28,1412100.0,15.9535,15.9878,15.9467,15.9535,1412100.0
2011-10-13 13:20:00,23.27,23.3,23.24,23.27,682100.0,15.9467,15.9672,15.9261,15.9467,682100.0
2011-10-13 13:30:00,23.27,23.29,23.25,23.25,461700.0,15.9467,15.9604,15.933,15.933,461700.0
2011-10-13 13:40:00,23.25,23.31,23.22,23.3,684800.0,15.933,15.9741,15.9124,15.9672,684800.0
2011-10-13 13:50:00,23.31,23.33,23.27,23.28,525200.0,15.9741,15.9878,15.9467,15.9535,525200.0
2011-10-13 14:00:00,23.28,23.28,23.24,23.27,582300.0,15.9535,15.9535,15.9261,15.9467,582300.0
2011-10-13 14:10:00,23.28,23.3,23.25,23.3,595900.0,15.9535,15.9672,15.933,15.9672,595900.0
2011-10-13 14:20:00,23.3,23.35,23.29,23.31,786400.0,15.9672,16.0015,15.9604,15.9741,786400.0
2011-10-13 14:30:00,23.31,23.35,23.3,23.34,640700.0,15.9741,16.0015,15.9672,15.9946,640700.0
2011-10-13 14:40:00,23.34,23.4,23.33,23.39,725500.0,15.9946,16.0358,15.9878,16.0289,725500.0
2011-10-13 14:50:00,23.39,23.42,23.37,23.41,1157400.0,16.0289,16.0495,16.0152,16.0426,1157400.0
2011-10-13 15:00:00,23.41,23.45,23.39,23.44,1311200.0,16.0426,16.07,16.0289,16.0632,1311200.0
2011-10-13 15:10:00,23.44,23.46,23.4,23.44,1652600.0,16.0632,16.0769,16.0358,16.0632,1652600.0
2011-10-13 15:20:00,23.44,23.44,23.34,23.35,1449800.0,16.0632,16.0632,15.9946,16.0015,1449800.0
2011-10-13 15:30:00,23.35,23.39,23.31,23.36,1457900.0,16.0015,16.0289,15.9741,16.0083,1457900.0
2011-10-13 15:40:00,23.37,23.41,23.3,23.33,2126100.0,16.0152,16.0426,15.9672,15.9878,2126100.0
2011-10-13 15:50:00,23.33,23.4,23.32,23.38,3292600.0,15.9878,16.0358,15.9809,16.0221,3292600.0
2011-10-14 09:30:00,23.38,23.47,23.25,23.41,3061400.0,16.0221,16.0837,15.933,16.0426,3061400.0
2011-10-14 09:40:00,23.41,23.45,23.29,23.44,1682300.0,16.0426,16.07,15.9604,16.0632,1682300.0
2011-10-14 09:50:00,23.43,23.45,23.35,23.42,1484600.0,16.0563,16.07,16.0015,16.0495,1484600.0
2011-10-14 10:00:00,23.42,23.48,23.39,23.45,1021900.0,16.0495,16.0906,16.0289,16.07,1021900.0
2011-10-14 10:10:00,23.45,23.47,23.4,23.4,1142200.0,16.07,16.0837,16.0358,16.0358,1142200.0
2011-10-14 10:20:00,23.4,23.43,23.3,23.31,1551200.0,16.0358,16.0563,15.9672,15.9741,1551200.0
2011-10-14 10:30:00,23.31,23.34,23.25,23.26,1796100.0,15.9741,15.9946,15.933,15.9398,1796100.0
2011-10-14 10:40:00,23.26,23.35,23.26,23.31,727000.0,15.9398,16.0015,15.9398,15.9741,727000.0
2011-10-14 10:50:00,23.31,23.35,23.27,23.32,815000.0,15.9741,16.0015,15.9467,15.9809,815000.0
2011-10-14 11:00:00,23.33,23.4,23.31,23.36,1336600.0,15.9878,16.0358,15.9741,16.0083,1336600.0
2011-10-14 11:10:00,23.37,23.43,23.35,23.43,1026000.0,16.0152,16.0563,16.0015,16.0563,1026000.0
2011-10-14 11:20:00,23.42,23.43,23.28,23.29,1199900.0,16.0495,16.0563,15.9535,15.9604,1199900.0
2011-10-14 11:30:00,23.29,23.36,23.29,23.34,737200.0,15.9604,16.0083,15.9604,15.9946,737200.0
2011-10-14 11:40:00,23.34,23.37,23.33,23.36,833500.0,15.9946,16.0152,15.9878,16.0083,833500.0
2011-10-14 11:50:00,23.35,23.37,23.33,23.34,927500.0,16.0015,16.0152,15.9878,15.9946,927500.0
2011-10-14 12:00:00,23.33,23.34,23.3,23.31,599800.0,15.9878,15.9946,15.9672,15.9741,599800.0
2011-10-14 12:10:00,23.32,23.33,23.31,23.32,476000.0,15.9809,15.9878,15.9741,15.9809,476000.0
2011-10-14 12:20:00,23.32,23.35,23.31,23.33,667600.0,15.9809,16.0015,15.9741,15.9878,667600.0
2011-10-14 12:30:00,23.33,23.36,23.32,23.33,543400.0,15.9878,16.0083,15.9809,15.9878,543400.0
2011-10-14 12:40:00,23.34,23.37,23.33,23.36,512700.0,15.9946,16.0152,15.9878,16.0083,512700.0
2011-10-14 12:50:00,23.36,23.37,23.34,23.35,605900.0,16.0083,16.0152,15.9946,16.0015,605900.0
2011-10-14 13:00:00,23.35,23.39,23.35,23.38,549300.0,16.0015,16.0289,16.0015,16.0221,549300.0
2011-10-14 13:10:00,23.39,23.41,23.38,23.4,635100.0,16.0289,16.0426,16.0221,16.0358,635100.0
2011-10-14 13:20:00,23.39,23.41,23.38,23.38,358400.0,16.0289,16.0426,16.0221,16.0221,358400.0
2011-10-14 13:30:00,23.38,23.39,23.35,23.35,395600.0,16.0221,16.0289,16.0015,16.0015,395600.0
2011-10-14 13:40:00,23.36,23.42,23.35,23.42,486000.0,16.0083,16.0495,16.0015,16.0495,486000.0
2011-10-14 13:50:00,23.42,23.45,23.4,23.42,713600.0,16.0495,16.07,16.0358,16.0495,713600.0
2011-10-14 14:00:00,23.42,23.44,23.41,23.42,653400.0,16.0495,16.0632,16.0426,16.0495,653400.0
2011-10-14 14:10:00,23.42,23.43,23.41,23.41,469000.0,16.0495,16.0563,16.0426,16.0426,469000.0
2011-10-14 14:20:00,23.41,23.45,23.41,23.44,680700.0,16.0426,16.07,16.0426,16.0632,680700.0
2011-10-14 14:30:00,23.44,23.45,23.4,23.4,675500.0,16.0632,16.07,16.0358,16.0358,675500.0
2011-10-14 14:40:00,23.41,23.41,23.38,23.38,448300.0,16.0426,16.0426,16.0221,16.0221,448300.0
2011-10-14 14:50:00,23.39,23.46,23.38,23.44,1200800.0,16.0289,16.0769,16.0221,16.0632,1200800.0
2011-10-14 15:00:00,23.44,23.47,23.43,23.46,994000.0,16.0632,16.0837,16.0563,16.0769,994000.0
2011-10-14 15:10:00,23.46,23.47,23.44,23.47,852400.0,16.0769,16.0837,16.0632,16.0837,852400.0
2011-10-14 15:20:00,23.47,23.48,23.46,23.48,577400.0,16.0837,16.0906,16.0769,16.0906,577400.0
2011-10-14 15:30:00,23.47,23.5,23.47,23.49,1675900.0,16.0837,16.1043,16.0837,16.0974,1675900.0
2011-10-14 15:40:00,23.48,23.49,23.45,23.48,1611500.0,16.0906,16.0974,16.07,16.0906,1611500.0
2011-10-14 15:50:00,23.48,23.5,23.45,23.5,4261100.0,16.0906,16.1043,16.07,16.1043,4261100.0
2011-10-17 09:30:00,23.32,23.56,23.3,23.54,2687400.0,15.9809,16.1454,15.9672,16.1317,2687400.0
2011-10-17 09:40:00,23.53,23.55,23.49,23.51,1607800.0,16.1248,16.1386,16.0974,16.1111,1607800.0
2011-10-17 09:50:00,23.5,23.56,23.5,23.54,773800.0,16.1043,16.1454,16.1043,16.1317,773800.0
2011-10-17 10:00:00,23.54,23.6,23.52,23.54,1381000.0,16.1317,16.1728,16.118,16.1317,1381000.0
2011-10-17 10:10:00,23.55,23.59,23.45,23.47,1671100.0,16.1386,16.166,16.07,16.0837,1671100.0
2011-10-17 10:20:00,23.48,23.49,23.42,23.43,1416800.0,16.0906,16.0974,16.0495,16.0563,1416800.0
2011-10-17 10:30:00,23.43,23.48,23.37,23.48,1140300.0,16.0563,16.0906,16.0152,16.0906,1140300.0
2011-10-17 10:40:00,23.47,23.48,23.41,23.44,1254500.0,16.0837,16.0906,16.0426,16.0632,1254500.0
2011-10-17 10:50:00,23.44,23.47,23.42,23.46,604400.0,16.0632,16.0837,16.0495,16.0769,604400.0
2011-10-17 11:00:00,23.46,23.48,23.44,23.47,425500.0,16.0769,16.0906,16.0632,16.0837,425500.0
2011-10-17 11:10:00,23.48,23.55,23.44,23.47,690100.0,16.0906,16.1386,16.0632,16.0837,690100.0
2011-10-17 11:20:00,23.48,23.5,23.46,23.48,669600.0,16.0906,16.1043,16.0769,16.0906,669600.0
2011-10-17 11:30:00,23.48,23.51,23.47,23.49,572400.0,16.0906,16.1111,16.0837,16.0974,572400.0
2011-10-17 11:40:00,23.49,23.5,23.43,23.44,754000.0,16.0974,16.1043,16.0563,16.0632,754000.0
2011-10-17 11:50:00,23.44,23.45,23.34,23.36,1151900.0,16.0632,16.07,15.9946,16.0083,1151900.0
2011-10-17 12:00:00,23.35,23.36,23.29,23.32,1138000.0,16.0015,16.0083,15.9604,15.9809,1138000.0
2011-10-17 12:10:00,23.32,23.39,23.29,23.37,922300.0,15.9809,16.0289,15.9604,16.0152,922300.0
2011-10-17 12:20:00,23.36,23.37,23.34,23.34,530100.0,16.0083,16.0152,15.9946,15.9946,530100.0
2011-10-17 12:30:00,23.35,23.39,23.33,23.37,582900.0,16.0015,16.0289,15.9878,16.0152,582900.0
2011-10-17 12:40:00,23.37,23.39,23.31,23.32,943400.0,16.0152,16.0289,15.9741,15.9809,943400.0
2011-10-17 12:50:00,23.31,23.33,23.22,23.25,684200.0,15.9741,15.9878,15.9124,15.933,684200.0
2011-10-17 13:00:00,23.25,23.3,23.22,23.27,862600.0,15.933,15.9672,15.9124,15.9467,862600.0
2011-10-17 13:10:00,23.26,23.28,23.24,23.26,874300.0,15.9398,15.9535,15.9261,15.9398,874300.0
2011-10-17 13:20:00,23.27,23.33,23.27,23.29,872400.0,15.9467,15.9878,15.9467,15.9604,872400.0
2011-10-17 13:30:00,23.29,23.3,23.2,23.23,886200.0,15.9604,15.9672,15.8987,15.9193,886200.0
2011-10-17 13:40:00,23.23,23.29,23.2,23.21,1192200.0,15.9193,15.9604,15.8987,15.9056,1192200.0
2011-10-17 13:50:00,23.21,23.26,23.2,23.25,866400.0,15.9056,15.9398,15.8987,15.933,866400.0
2011-10-17 14:00:00,23.26,23.28,23.24,23.27,740500.0,15.9398,15.9535,15.9261,15.9467,740500.0
2011-10-17 14:10:00,23.27,23.3,23.26,23.3,690700.0,15.9467,15.9672,15.9398,15.9672,690700.0
2011-10-17 14:20:00,23.29,23.31,23.27,23.29,948600.0,15.9604,15.9741,15.9467,15.9604,948600.0
2011-10-17 14:30:00,23.28,23.29,23.25,23.27,1124700.0,15.9535,15.9604,15.933,15.9467,1124700.0
2011-10-17 14:40:00,23.27,23.28,23.2,23.21,1226300.0,15.9467,15.9535,15.8987,15.9056,1226300.0
2011-10-17 14:50:00,23.21,23.26,23.19,23.25,748200.0,15.9056,15.9398,15.8918,15.933,748200.0
2011-10-17 15:00:00,23.25,23.3,23.24,23.26,972400.0,15.933,15.9672,15.9261,15.9398,972400.0
2011-10-17 15:10:00,23.26,23.34,23.26,23.31,1052600.0,15.9398,15.9946,15.9398,15.9741,1052600.0
2011-10-17 15:20:00,23.31,23.32,23.27,23.31,1168600.0,15.9741,15.9809,15.9467,15.9741,1168600.0
2011-10-17 15:30:00,23.31,23.32,23.14,23.16,2035600.0,15.9741,15.9809,15.8576,15.8713,2035600.0
2011-10-17 15:40:00,23.17,23.29,23.15,23.25,1755200.0,15.8781,15.9604,15.8644,15.933,1755200.0
2011-10-17 15:50:00,23.25,23.28,23.19,23.28,3686000.0,15.933,15.9535,15.8918,15.9535,3686000.0
2011-10-18 09:30:00,23.19,23.45,23.17,23.29,3155300.0,15.8918,16.07,15.8781,15.9604,3155300.0
2011-10-18 09:40:00,23.29,23.34,23.13,23.16,1734300.0,15.9604,15.9946,15.8507,15.8713,1734300.0
2011-10-18 09:50:00,23.17,23.2,23.08,23.16,2022000.0,15.8781,15.8987,15.8165,15.8713,2022000.0
2011-10-18 10:00:00,23.16,23.23,23.07,23.23,1736800.0,15.8713,15.9193,15.8096,15.9193,1736800.0
2011-10-18 10:10:00,23.23,23.29,23.17,23.17,1478800.0,15.9193,15.9604,15.8781,15.8781,1478800.0
2011-10-18 10:20:00,23.17,23.35,23.16,23.35,2012400.0,15.8781,16.0015,15.8713,16.0015,2012400.0
2011-10-18 10:30:00,23.34,23.35,23.24,23.26,1932500.0,15.9946,16.0015,15.9261,15.9398,1932500.0
2011-10-18 10:40:00,23.27,23.3,23.25,23.25,1410300.0,15.9467,15.9672,15.933,15.933,1410300.0
2011-10-18 10:50:00,23.26,23.28,23.19,23.24,1289700.0,15.9398,15.9535,15.8918,15.9261,1289700.0
2011-10-18 11:00:00,23.24,23.25,23.2,23.23,1207200.0,15.9261,15.933,15.8987,15.9193,1207200.0
2011-10-18 11:10:00,23.23,23.26,23.2,23.22,1031700.0,15.9193,15.9398,15.8987,15.9124,1031700.0
2011-10-18 11:20:00,23.22,23.26,23.22,23.24,974100.0,15.9124,15.9398,15.9124,15.9261,974100.0
2011-10-18 11:30:00,23.24,23.27,23.2,23.25,1553400.0,15.9261,15.9467,15.8987,15.933,1553400.0
2011-10-18 11:40:00,23.25,23.37,23.23,23.35,1789700.0,15.933,16.0152,15.9193,16.0015,1789700.0
2011-10-18 11:50:00,23.36,23.39,23.33,23.36,1572400.0,16.0083,16.0289,15.9878,16.0083,1572400.0
2011-10-18 12:00:00,23.35,23.41,23.35,23.41,1241900.0,16.0015,16.0426,16.0015,16.0426,1241900.0
2011-10-18 12:10:00,23.41,23.43,23.35,23.37,1137500.0,16.0426,16.0563,16.0015,16.0152,1137500.0
2011-10-18 12:20:00,23.36,23.38,23.33,23.33,638000.0,16.0083,16.0221,15.9878,15.9878,638000.0
2011-10-18 12:30:00,23.33,23.4,23.33,23.4,853300.0,15.9878,16.0358,15.9878,16.0358,853300.0
2011-10-18 12:40:00,23.39,23.43,23.39,23.41,1019100.0,16.0289,16.0563,16.0289,16.0426,1019100.0
2011-10-18 12:50:00,23.41,23.41,23.36,23.36,880000.0,16.0426,16.0426,16.0083,16.0083,880000.0
2011-10-18 13:00:00,23.36,23.37,23.29,23.3,1018200.0,16.0083,16.0152,15.9604,15.9672,1018200.0
2011-10-18 13:10:00,23.3,23.31,23.26,23.27,769000.0,15.9672,15.9741,15.9398,15.9467,769000.0
2011-10-18 13:20:00,23.27,23.33,23.23,23.3,834300.0,15.9467,15.9878,15.9193,15.9672,834300.0
2011-10-18 13:30:00,23.3,23.33,23.26,23.33,1186700.0,15.9672,15.9878,15.9398,15.9878,1186700.0
2011-10-18 13:40:00,23.33,23.35,23.29,23.35,1034700.0,15.9878,16.0015,15.9604,16.0015,1034700.0
2011-10-18 13:50:00,23.34,23.38,23.34,23.37,1267200.0,15.9946,16.0221,15.9946,16.0152,1267200.0
2011-10-18 14:00:00,23.38,23.38,23.3,23.34,1261000.0,16.0221,16.0221,15.9672,15.9946,1261000.0
2011-10-18 14:10:00,23.33,23.35,23.27,23.27,1270500.0,15.9878,16.0015,15.9467,15.9467,1270500.0
2011-10-18 14:20:00,23.28,23.31,23.25,23.29,896500.0,15.9535,15.9741,15.933,15.9604,896500.0
2011-10-18 14:30:00,23.29,23.33,23.23,23.25,989900.0,15.9604,15.9878,15.9193,15.933,989900.0
2011-10-18 14:40:00,23.24,23.25,23.18,23.22,1547500.0,15.9261,15.933,15.885,15.9124,1547500.0
2011-10-18 14:50:00,23.22,23.27,23.2,23.25,1977700.0,15.9124,15.9467,15.8987,15.933,1977700.0
2011-10-18 15:00:00,23.24,23.39,23.23,23.37,2874000.0,15.9261,16.0289,15.9193,16.0152,2874000.0
2011-10-18 15:10:00,23.36,23.48,23.36,23.38,3891000.0,16.0083,16.0906,16.0083,16.0221,3891000.0
2011-10-18 15:20:00,23.38,23.48,23.37,23.42,3048000.0,16.0221,16.0906,16.0152,16.0495,3048000.0
2011-10-18 15:30:00,23.43,23.46,23.35,23.37,3657600.0,16.0563,16.0769,16.0015,16.0152,3657600.0
2011-10-18 15:40:00,23.37,23.41,23.31,23.38,3546600.0,16.0152,16.0426,15.9741,16.0221,3546600.0
2011-10-18 15:50:00,23.38,23.44,23.28,23.39,8606400.0,16.0221,16.0632,15.9535,16.0289,8606400.0
2011-10-19 09:30:00,24.01,24.22,23.86,24.19,11954900.0,16.4538,16.5977,16.351,16.5771,11954900.0
2011-10-19 09:40:00,24.18,24.35,24.07,24.35,6884900.0,16.5703,16.6868,16.4949,16.6868,6884900.0
2011-10-19 09:50:00,24.35,24.47,24.28,24.45,5974800.0,16.6868,16.769,16.6388,16.7553,5974800.0
2011-10-19 10:00:00,24.45,24.46,24.27,24.4,4012100.0,16.7553,16.7622,16.632,16.721,4012100.0
2011-10-19 10:10:00,24.39,24.45,24.35,24.44,4534500.0,16.7142,16.7553,16.6868,16.7485,4534500.0
2011-10-19 10:20:00,24.44,24.48,24.4,24.46,4511400.0,16.7485,16.7759,16.721,16.7622,4511400.0
2011-10-19 10:30:00,24.46,24.46,24.31,24.37,4170600.0,16.7622,16.7622,16.6594,16.7005,4170600.0
2011-10-19 10:40:00,24.36,24.38,24.24,24.32,3869500.0,16.6936,16.7073,16.6114,16.6662,3869500.0
2011-10-19 10:50:00,24.33,24.38,24.28,24.35,3258600.0,16.6731,16.7073,16.6388,16.6868,3258600.0
2011-10-19 11:00:00,24.34,24.39,24.34,24.34,2606000.0,16.6799,16.7142,16.6799,16.6799,2606000.0
2011-10-19 11:10:00,24.35,24.36,24.31,24.34,2389100.0,16.6868,16.6936,16.6594,16.6799,2389100.0
2011-10-19 11:20:00,24.35,24.36,24.27,24.28,2452400.0,16.6868,16.6936,16.632,16.6388,2452400.0
2011-10-19 11:30:00,24.28,24.37,24.27,24.36,2175100.0,16.6388,16.7005,16.632,16.6936,2175100.0
2011-10-19 11:40:00,24.35,24.37,24.29,24.32,2155100.0,16.6868,16.7005,16.6457,16.6662,2155100.0
2011-10-19 11:50:00,24.32,24.35,24.28,24.31,1458400.0,16.6662,16.6868,16.6388,16.6594,1458400.0
2011-10-19 12:00:00,24.31,24.32,24.26,24.29,1555100.0,16.6594,16.6662,16.6251,16.6457,1555100.0
2011-10-19 12:10:00,24.29,24.33,24.25,24.32,1425100.0,16.6457,16.6731,16.6183,16.6662,1425100.0
2011-10-19 12:20:00,24.32,24.34,24.3,24.3,978400.0,16.6662,16.6799,16.6525,16.6525,978400.0
2011-10-19 12:30:00,24.3,24.38,24.3,24.37,1798200.0,16.6525,16.7073,16.6525,16.7005,1798200.0
2011-10-19 12:40:00,24.37,24.45,24.35,24.44,2464400.0,16.7005,16.7553,16.6868,16.7485,2464400.0
2011-10-19 12:50:00,24.44,24.48,24.43,24.44,2788500.0,16.7485,16.7759,16.7416,16.7485,2788500.0
2011-10-19 13:00:00,24.44,24.47,24.42,24.45,1693900.0,16.7485,16.769,16.7348,16.7553,1693900.0
2011-10-19 13:10:00,24.46,24.47,24.45,24.45,1461700.0,16.7622,16.769,16.7553,16.7553,1461700.0
2011-10-19 13:20:00,24.46,24.48,24.44,24.45,1636600.0,16.7622,16.7759,16.7485,16.7553,1636600.0
2011-10-19 13:30:00,24.44,24.46,24.41,24.43,3375700.0,16.7485,16.7622,16.7279,16.7416,3375700.0
2011-10-19 13:40:00,24.41,24.44,24.41,24.42,2593400.0,16.7279,16.7485,16.7279,16.7348,2593400.0
2011-10-19 13:50:00,24.41,24.43,24.36,24.39,2858700.0,16.7279,16.7416,16.6936,16.7142,2858700.0
2011-10-19 14:00:00,24.39,24.41,24.32,24.35,3467500.0,16.7142,16.7279,16.6662,16.6868,3467500.0
2011-10-19 14:10:00,24.35,24.37,24.32,24.33,2493200.0,16.6868,16.7005,16.6662,16.6731,2493200.0
2011-10-19 14:20:00,24.33,24.34,24.18,24.22,3084100.0,16.6731,16.6799,16.5703,16.5977,3084100.0
2011-10-19 14:30:00,24.21,24.3,24.21,24.28,1905400.0,16.5908,16.6525,16.5908,16.6388,1905400.0
2011-10-19 14:40:00,24.29,24.35,24.23,24.28,3378900.0,16.6457,16.6868,16.6045,16.6388,3378900.0
2011-10-19 14:50:00,24.29,24.29,24.16,24.18,3355900.0,16.6457,16.6457,16.5566,16.5703,3355900.0
2011-10-19 15:00:00,24.18,24.23,24.11,24.16,2519700.0,16.5703,16.6045,16.5223,16.5566,2519700.0
2011-10-19 15:10:00,24.15,24.19,24.13,24.13,2674900.0,16.5497,16.5771,16.536,16.536,2674900.0
2011-10-19 15:20:00,24.13,24.2,24.12,24.13,1910900.0,16.536,16.584,16.5292,16.536,1910900.0
2011-10-19 15:30:00,24.13,24.25,24.13,24.21,2614900.0,16.536,16.6183,16.536,16.5908,2614900.0
2011-10-19 15:40:00,24.2,24.35,24.18,24.34,5796900.0,16.584,16.6868,16.5703,16.6799,5796900.0
2011-10-19 15:50:00,24.34,24.36,24.21,24.25,7847900.0,16.6799,16.6936,16.5908,16.6183,7847900.0
2011-10-20 09:30:00,23.88,23.88,23.46,23.5,8597000.0,16.3647,16.3647,16.0769,16.1043,8597000.0
2011-10-20 09:40:00,23.5,23.78,23.44,23.74,4762200.0,16.1043,16.2962,16.0632,16.2688,4762200.0
2011-10-20 09:50:00,23.74,23.75,23.6,23.7,2905600.0,16.2688,16.2756,16.1728,16.2413,2905600.0
2011-10-20 10:00:00,23.71,23.81,23.62,23.69,3126500.0,16.2482,16.3167,16.1865,16.2345,3126500.0
2011-10-20 10:10:00,23.69,23.78,23.69,23.75,1935400.0,16.2345,16.2962,16.2345,16.2756,1935400.0
2011-10-20 10:20:00,23.74,23.75,23.58,23.62,2027100.0,16.2688,16.2756,16.1591,16.1865,2027100.0
2011-10-20 10:30:00,23.63,23.68,23.57,23.66,1550700.0,16.1934,16.2276,16.1523,16.2139,1550700.0
2011-10-20 10:40:00,23.66,23.66,23.59,23.59,1460600.0,16.2139,16.2139,16.166,16.166,1460600.0
2011-10-20 10:50:00,23.6,23.63,23.54,23.55,1726100.0,16.1728,16.1934,16.1317,16.1386,1726100.0
2011-10-20 11:00:00,23.55,23.56,23.45,23.55,2496700.0,16.1386,16.1454,16.07,16.1386,2496700.0
2011-10-20 11:10:00,23.55,23.63,23.53,23.61,2312900.0,16.1386,16.1934,16.1248,16.1797,2312900.0
2011-10-20 11:20:00,23.61,23.63,23.58,23.61,1382600.0,16.1797,16.1934,16.1591,16.1797,1382600.0
2011-10-20 11:30:00,23.61,23.61,23.54,23.54,1325400.0,16.1797,16.1797,16.1317,16.1317,1325400.0
2011-10-20 11:40:00,23.54,23.54,23.49,23.51,1096600.0,16.1317,16.1317,16.0974,16.1111,1096600.0
2011-10-20 11:50:00,23.51,23.51,23.43,23.46,1242600.0,16.1111,16.1111,16.0563,16.0769,1242600.0
2011-10-20 12:00:00,23.46,23.49,23.42,23.43,1092200.0,16.0769,16.0974,16.0495,16.0563,1092200.0
2011-10-20 12:10:00,23.42,23.45,23.37,23.38,1799700.0,16.0495,16.07,16.0152,16.0221,1799700.0
2011-10-20 12:20:00,23.37,23.46,23.35,23.45,1272900.0,16.0152,16.0769,16.0015,16.07,1272900.0
2011-10-20 12:30:00,23.45,23.49,23.42,23.44,1233200.0,16.07,16.0974,16.0495,16.0632,1233200.0
2011-10-20 12:40:00,23.44,23.49,23.43,23.46,899900.0,16.0632,16.0974,16.0563,16.0769,899900.0
2011-10-20 12:50:00,23.46,23.54,23.44,23.54,952200.0,16.0769,16.1317,16.0632,16.1317,952200.0
2011-10-20 13:00:00,23.54,23.6,23.53,23.57,1118100.0,16.1317,16.1728,16.1248,16.1523,1118100.0
2011-10-20 13:10:00,23.58,23.71,23.57,23.7,1579100.0,16.1591,16.2482,16.1523,16.2413,1579100.0
2011-10-20 13:20:00,23.7,23.78,23.7,23.74,1839000.0,16.2413,16.2962,16.2413,16.2688,1839000.0
2011-10-20 13:30:00,23.73,23.77,23.7,23.73,1488700.0,16.2619,16.2893,16.2413,16.2619,1488700.0
2011-10-20 13:40:00,23.73,23.82,23.69,23.78,1872800.0,16.2619,16.3236,16.2345,16.2962,1872800.0
2011-10-20 13:50:00,23.78,23.85,23.77,23.81,1527800.0,16.2962,16.3441,16.2893,16.3167,1527800.0
2011-10-20 14:00:00,23.81,23.84,23.72,23.73,982100.0,16.3167,16.3373,16.2551,16.2619,982100.0
2011-10-20 14:10:00,23.74,23.79,23.71,23.78,828000.0,16.2688,16.303,16.2482,16.2962,828000.0
2011-10-20 14:20:00,23.78,23.83,23.76,23.77,814000.0,16.2962,16.3304,16.2825,16.2893,814000.0
2011-10-20 14:30:00,23.77,23.8,23.75,23.78,1356900.0,16.2893,16.3099,16.2756,16.2962,1356900.0
2011-10-20 14:40:00,23.78,23.81,23.7,23.73,2289300.0,16.2962,16.3167,16.2413,16.2619,2289300.0
2011-10-20 14:50:00,23.72,23.79,23.71,23.78,2104500.0,16.2551,16.303,16.2482,16.2962,2104500.0
2011-10-20 15:00:00,23.78,23.8,23.74,23.74,1183400.0,16.2962,16.3099,16.2688,16.2688,1183400.0
2011-10-20 15:10:00,23.75,23.75,23.68,23.71,975400.0,16.2756,16.2756,16.2276,16.2482,975400.0
2011-10-20 15:20:00,23.7,23.71,23.57,23.61,1884200.0,16.2413,16.2482,16.1523,16.1797,1884200.0
2011-10-20 15:30:00,23.61,23.67,23.55,23.56,1723800.0,16.1797,16.2208,16.1386,16.1454,1723800.0
2011-10-20 15:40:00,23.55,23.69,23.55,23.67,1886300.0,16.1386,16.2345,16.1386,16.2208,1886300.0
2011-10-20 15:50:00,23.68,23.68,23.6,23.61,4387700.0,16.2276,16.2276,16.1728,16.1797,4387700.0
2011-10-21 09:30:00,23.87,23.92,23.8,23.9,8508800.0,16.3578,16.3921,16.3099,16.3784,8508800.0
2011-10-21 09:40:00,23.89,24.01,23.88,23.99,2853700.0,16.3716,16.4538,16.3647,16.4401,2853700.0
2011-10-21 09:50:00,23.99,24.16,23.98,24.11,3140400.0,16.4401,16.5566,16.4332,16.5223,3140400.0
2011-10-21 10:00:00,24.11,24.11,24.02,24.03,1908700.0,16.5223,16.5223,16.4606,16.4675,1908700.0
2011-10-21 10:10:00,24.03,24.2,24.02,24.2,1824400.0,16.4675,16.584,16.4606,16.584,1824400.0
2011-10-21 10:20:00,24.19,24.22,24.16,24.22,1657000.0,16.5771,16.5977,16.5566,16.5977,1657000.0
2011-10-21 10:30:00,24.22,24.25,24.15,24.15,2066700.0,16.5977,16.6183,16.5497,16.5497,2066700.0
2011-10-21 10:40:00,24.16,24.18,24.1,24.16,1321400.0,16.5566,16.5703,16.5155,16.5566,1321400.0
2011-10-21 10:50:00,24.16,24.17,24.08,24.09,1501900.0,16.5566,16.5634,16.5018,16.5086,1501900.0
2011-10-21 11:00:00,24.1,24.12,24.08,24.1,1096600.0,16.5155,16.5292,16.5018,16.5155,1096600.0
2011-10-21 11:10:00,24.09,24.12,24.06,24.1,1112700.0,16.5086,16.5292,16.4881,16.5155,1112700.0
2011-10-21 11:20:00,24.1,24.15,24.09,24.11,792100.0,16.5155,16.5497,16.5086,16.5223,792100.0
2011-10-21 11:30:00,24.11,24.12,24.07,24.07,628700.0,16.5223,16.5292,16.4949,16.4949,628700.0
2011-10-21 11:40:00,24.07,24.16,24.07,24.16,816900.0,16.4949,16.5566,16.4949,16.5566,816900.0
2011-10-21 11:50:00,24.16,24.2,24.15,24.18,679700.0,16.5566,16.584,16.5497,16.5703,679700.0
2011-10-21 12:00:00,24.17,24.18,24.15,24.15,915900.0,16.5634,16.5703,16.5497,16.5497,915900.0
2011-10-21 12:10:00,24.16,24.16,24.11,24.11,786000.0,16.5566,16.5566,16.5223,16.5223,786000.0
2011-10-21 12:20:00,24.12,24.12,24.09,24.11,523200.0,16.5292,16.5292,16.5086,16.5223,523200.0
2011-10-21 12:30:00,24.1,24.11,24.04,24.06,706700.0,16.5155,16.5223,16.4743,16.4881,706700.0
2011-10-21 12:40:00,24.05,24.09,24.05,24.08,581100.0,16.4812,16.5086,16.4812,16.5018,581100.0
2011-10-21 12:50:00,24.07,24.08,24.02,24.02,805900.0,16.4949,16.5018,16.4606,16.4606,805900.0
2011-10-21 13:00:00,24.02,24.03,23.95,23.96,981100.0,16.4606,16.4675,16.4127,16.4195,981100.0
2011-10-21 13:10:00,23.95,24.0,23.9,24.0,738100.0,16.4127,16.4469,16.3784,16.4469,738100.0
2011-10-21 13:20:00,24.0,24.01,23.92,23.92,705200.0,16.4469,16.4538,16.3921,16.3921,705200.0
2011-10-21 13:30:00,23.92,23.94,23.89,23.92,1685800.0,16.3921,16.4058,16.3716,16.3921,1685800.0
2011-10-21 13:40:00,23.93,23.93,23.83,23.89,1583700.0,16.399,16.399,16.3304,16.3716,1583700.0
2011-10-21 13:50:00,23.89,23.93,23.85,23.9,932500.0,16.3716,16.399,16.3441,16.3784,932500.0
2011-10-21 14:00:00,23.89,23.99,23.89,23.97,1173500.0,16.3716,16.4401,16.3716,16.4264,1173500.0
2011-10-21 14:10:00,23.97,23.99,23.95,23.95,777800.0,16.4264,16.4401,16.4127,16.4127,777800.0
2011-10-21 14:20:00,23.95,23.99,23.94,23.97,917000.0,16.4127,16.4401,16.4058,16.4264,917000.0
2011-10-21 14:30:00,23.96,23.99,23.94,23.96,651400.0,16.4195,16.4401,16.4058,16.4195,651400.0
2011-10-21 14:40:00,23.96,24.0,23.95,23.98,751700.0,16.4195,16.4469,16.4127,16.4332,751700.0
2011-10-21 14:50:00,23.98,24.03,23.98,24.03,1060200.0,16.4332,16.4675,16.4332,16.4675,1060200.0
2011-10-21 15:00:00,24.03,24.05,24.01,24.03,1341500.0,16.4675,16.4812,16.4538,16.4675,1341500.0
2011-10-21 15:10:00,24.03,24.05,24.01,24.03,1088100.0,16.4675,16.4812,16.4538,16.4675,1088100.0
2011-10-21 15:20:00,24.03,24.06,24.0,24.01,1696000.0,16.4675,16.4881,16.4469,16.4538,1696000.0
2011-10-21 15:30:00,24.01,24.03,23.95,23.95,1821400.0,16.4538,16.4675,16.4127,16.4127,1821400.0
2011-10-21 15:40:00,23.95,23.98,23.9,23.97,2115800.0,16.4127,16.4332,16.3784,16.4264,2115800.0
2011-10-21 15:50:00,23.98,24.08,23.98,24.04,6933300.0,16.4332,16.5018,16.4332,16.4743,6933300.0
2011-10-24 09:30:00,24.03,24.23,24.02,24.21,2224700.0,16.4675,16.6045,16.4606,16.5908,2224700.0
2011-10-24 09:40:00,24.21,24.3,24.2,24.3,1665800.0,16.5908,16.6525,16.584,16.6525,1665800.0
2011-10-24 09:50:00,24.3,24.33,24.26,24.31,1316700.0,16.6525,16.6731,16.6251,16.6594,1316700.0
2011-10-24 10:00:00,24.31,24.38,24.28,24.38,1144700.0,16.6594,16.7073,16.6388,16.7073,1144700.0
2011-10-24 10:10:00,24.38,24.44,24.37,24.42,1578600.0,16.7073,16.7485,16.7005,16.7348,1578600.0
2011-10-24 10:20:00,24.43,24.44,24.36,24.4,1037300.0,16.7416,16.7485,16.6936,16.721,1037300.0
2011-10-24 10:30:00,24.41,24.42,24.38,24.42,820600.0,16.7279,16.7348,16.7073,16.7348,820600.0
2011-10-24 10:40:00,24.42,24.46,24.41,24.44,1196700.0,16.7348,16.7622,16.7279,16.7485,1196700.0
2011-10-24 10:50:00,24.44,24.5,24.43,24.5,2062000.0,16.7485,16.7896,16.7416,16.7896,2062000.0
2011-10-24 11:00:00,24.5,24.75,24.49,24.73,7518100.0,16.7896,16.9609,16.7827,16.9472,7518100.0
2011-10-24 11:10:00,24.73,24.79,24.72,24.74,2768200.0,16.9472,16.9883,16.9403,16.954,2768200.0
2011-10-24 11:20:00,24.75,24.75,24.64,24.66,1439900.0,16.9609,16.9609,16.8855,16.8992,1439900.0
2011-10-24 11:30:00,24.66,24.68,24.6,24.63,1342800.0,16.8992,16.9129,16.8581,16.8787,1342800.0
2011-10-24 11:40:00,24.62,24.7,24.62,24.68,1472700.0,16.8718,16.9266,16.8718,16.9129,1472700.0
2011-10-24 11:50:00,24.67,24.7,24.64,24.7,894500.0,16.9061,16.9266,16.8855,16.9266,894500.0
2011-10-24 12:00:00,24.7,24.72,24.65,24.72,1478700.0,16.9266,16.9403,16.8924,16.9403,1478700.0
2011-10-24 12:10:00,24.72,24.74,24.68,24.7,1165700.0,16.9403,16.954,16.9129,16.9266,1165700.0
2011-10-24 12:20:00,24.71,24.72,24.63,24.67,1064100.0,16.9335,16.9403,16.8787,16.9061,1064100.0
2011-10-24 12:30:00,24.66,24.68,24.61,24.64,731900.0,16.8992,16.9129,16.865,16.8855,731900.0
2011-10-24 12:40:00,24.64,24.67,24.6,24.63,736800.0,16.8855,16.9061,16.8581,16.8787,736800.0
2011-10-24 12:50:00,24.64,24.68,24.63,24.66,706200.0,16.8855,16.9129,16.8787,16.8992,706200.0
2011-10-24 13:00:00,24.66,24.68,24.65,24.65,452100.0,16.8992,16.9129,16.8924,16.8924,452100.0
2011-10-24 13:10:00,24.65,24.69,24.64,24.66,629500.0,16.8924,16.9198,16.8855,16.8992,629500.0
2011-10-24 13:20:00,24.66,24.67,24.63,24.63,462300.0,16.8992,16.9061,16.8787,16.8787,462300.0
2011-10-24 13:30:00,24.63,24.64,24.57,24.58,1333500.0,16.8787,16.8855,16.8375,16.8444,1333500.0
2011-10-24 13:40:00,24.59,24.65,24.57,24.65,1063200.0,16.8513,16.8924,16.8375,16.8924,1063200.0
2011-10-24 13:50:00,24.64,24.65,24.6,24.6,845600.0,16.8855,16.8924,16.8581,16.8581,845600.0
2011-10-24 14:00:00,24.61,24.64,24.59,24.59,1004100.0,16.865,16.8855,16.8513,16.8513,1004100.0
2011-10-24 14:10:00,24.59,24.6,24.48,24.5,1766900.0,16.8513,16.8581,16.7759,16.7896,1766900.0
2011-10-24 14:20:00,24.51,24.53,24.49,24.5,843300.0,16.7964,16.8101,16.7827,16.7896,843300.0
2011-10-24 14:30:00,24.5,24.54,24.49,24.52,896600.0,16.7896,16.817,16.7827,16.8033,896600.0
2011-10-24 14:40:00,24.52,24.54,24.5,24.52,937200.0,16.8033,16.817,16.7896,16.8033,937200.0
2011-10-24 14:50:00,24.52,24.59,24.52,24.57,1160500.0,16.8033,16.8513,16.8033,16.8375,1160500.0
2011-10-24 15:00:00,24.57,24.61,24.57,24.58,1162200.0,16.8375,16.865,16.8375,16.8444,1162200.0
2011-10-24 15:10:00,24.58,24.59,24.5,24.54,1464400.0,16.8444,16.8513,16.7896,16.817,1464400.0
2011-10-24 15:20:00,24.55,24.57,24.48,24.48,1725900.0,16.8238,16.8375,16.7759,16.7759,1725900.0
2011-10-24 15:30:00,24.48,24.55,24.43,24.52,2289000.0,16.7759,16.8238,16.7416,16.8033,2289000.0
2011-10-24 15:40:00,24.52,24.6,24.52,24.55,2021700.0,16.8033,16.8581,16.8033,16.8238,2021700.0
2011-10-24 15:50:00,24.55,24.64,24.53,24.6,3962000.0,16.8238,16.8855,16.8101,16.8581,3962000.0
2011-10-25 09:30:00,24.47,24.5,24.39,24.49,3615200.0,16.769,16.7896,16.7142,16.7827,3615200.0
2011-10-25 09:40:00,24.49,24.73,24.48,24.72,3112100.0,16.7827,16.9472,16.7759,16.9403,3112100.0
2011-10-25 09:50:00,24.72,24.74,24.62,24.66,2390300.0,16.9403,16.954,16.8718,16.8992,2390300.0
2011-10-25 10:00:00,24.66,24.74,24.58,24.72,3532400.0,16.8992,16.954,16.8444,16.9403,3532400.0
2011-10-25 10:10:00,24.72,24.75,24.68,24.73,1732200.0,16.9403,16.9609,16.9129,16.9472,1732200.0
2011-10-25 10:20:00,24.73,24.75,24.71,24.73,1310000.0,16.9472,16.9609,16.9335,16.9472,1310000.0
2011-10-25 10:30:00,24.73,24.84,24.73,24.84,3145100.0,16.9472,17.0226,16.9472,17.0226,3145100.0
2011-10-25 10:40:00,24.84,24.84,24.78,24.78,1002800.0,17.0226,17.0226,16.9815,16.9815,1002800.0
2011-10-25 10:50:00,24.79,24.85,24.73,24.8,2266300.0,16.9883,17.0294,16.9472,16.9952,2266300.0
2011-10-25 11:00:00,24.79,24.81,24.67,24.67,1466000.0,16.9883,17.002,16.9061,16.9061,1466000.0
2011-10-25 11:10:00,24.68,24.69,24.58,24.6,1338700.0,16.9129,16.9198,16.8444,16.8581,1338700.0
2011-10-25 11:20:00,24.6,24.69,24.6,24.67,907600.0,16.8581,16.9198,16.8581,16.9061,907600.0
2011-10-25 11:30:00,24.67,24.7,24.64,24.69,1133800.0,16.9061,16.9266,16.8855,16.9198,1133800.0
2011-10-25 11:40:00,24.69,24.72,24.62,24.69,969700.0,16.9198,16.9403,16.8718,16.9198,969700.0
2011-10-25 11:50:00,24.68,24.74,24.68,24.71,690600.0,16.9129,16.954,16.9129,16.9335,690600.0
2011-10-25 12:00:00,24.71,24.74,24.67,24.72,934600.0,16.9335,16.954,16.9061,16.9403,934600.0
2011-10-25 12:10:00,24.72,24.74,24.71,24.71,516700.0,16.9403,16.954,16.9335,16.9335,516700.0
2011-10-25 12:20:00,24.71,24.75,24.7,24.74,323600.0,16.9335,16.9609,16.9266,16.954,323600.0
2011-10-25 12:30:00,24.74,24.8,24.72,24.78,935300.0,16.954,16.9952,16.9403,16.9815,935300.0
2011-10-25 12:40:00,24.78,24.8,24.75,24.77,1125200.0,16.9815,16.9952,16.9609,16.9746,1125200.0
2011-10-25 12:50:00,24.76,24.77,24.72,24.76,864200.0,16.9678,16.9746,16.9403,16.9678,864200.0
2011-10-25 13:00:00,24.76,24.83,24.76,24.81,965000.0,16.9678,17.0157,16.9678,17.002,965000.0
2011-10-25 13:10:00,24.81,24.82,24.77,24.78,471300.0,17.002,17.0089,16.9746,16.9815,471300.0
2011-10-25 13:20:00,24.79,24.81,24.77,24.78,489600.0,16.9883,17.002,16.9746,16.9815,489600.0
2011-10-25 13:30:00,24.78,24.8,24.76,24.78,611800.0,16.9815,16.9952,16.9678,16.9815,611800.0
2011-10-25 13:40:00,24.79,24.79,24.75,24.76,688700.0,16.9883,16.9883,16.9609,16.9678,688700.0
2011-10-25 13:50:00,24.76,24.8,24.74,24.74,556300.0,16.9678,16.9952,16.954,16.954,556300.0
2011-10-25 14:00:00,24.74,24.75,24.67,24.71,1184500.0,16.954,16.9609,16.9061,16.9335,1184500.0
2011-10-25 14:10:00,24.71,24.73,24.63,24.63,1026700.0,16.9335,16.9472,16.8787,16.8787,1026700.0
2011-10-25 14:20:00,24.64,24.71,24.63,24.7,614100.0,16.8855,16.9335,16.8787,16.9266,614100.0
2011-10-25 14:30:00,24.7,24.71,24.64,24.65,1070800.0,16.9266,16.9335,16.8855,16.8924,1070800.0
2011-10-25 14:40:00,24.64,24.71,24.62,24.68,882300.0,16.8855,16.9335,16.8718,16.9129,882300.0
2011-10-25 14:50:00,24.68,24.72,24.65,24.71,598300.0,16.9129,16.9403,16.8924,16.9335,598300.0
2011-10-25 15:00:00,24.71,24.75,24.71,24.72,1368000.0,16.9335,16.9609,16.9335,16.9403,1368000.0
2011-10-25 15:10:00,24.72,24.73,24.69,24.7,844500.0,16.9403,16.9472,16.9198,16.9266,844500.0
2011-10-25 15:20:00,24.69,24.72,24.66,24.7,1624400.0,16.9198,16.9403,16.8992,16.9266,1624400.0
2011-10-25 15:30:00,24.7,24.73,24.68,24.7,1178700.0,16.9266,16.9472,16.9129,16.9266,1178700.0
2011-10-25 15:40:00,24.7,24.75,24.69,24.7,1607000.0,16.9266,16.9609,16.9198,16.9266,1607000.0
2011-10-25 15:50:00,24.71,24.72,24.6,24.63,5203600.0,16.9335,16.9403,16.8581,16.8787,5203600.0
2011-10-26 09:30:00,24.8,24.83,24.74,24.8,2615600.0,16.9952,17.0157,16.954,16.9952,2615600.0
2011-10-26 09:40:00,24.8,24.84,24.76,24.77,1878800.0,16.9952,17.0226,16.9678,16.9746,1878800.0
2011-10-26 09:50:00,24.77,24.84,24.74,24.81,1451400.0,16.9746,17.0226,16.954,17.002,1451400.0
2011-10-26 10:00:00,24.82,24.83,24.65,24.7,1696100.0,17.0089,17.0157,16.8924,16.9266,1696100.0
2011-10-26 10:10:00,24.7,24.72,24.63,24.7,1468400.0,16.9266,16.9403,16.8787,16.9266,1468400.0
2011-10-26 10:20:00,24.7,24.77,24.68,24.74,1267800.0,16.9266,16.9746,16.9129,16.954,1267800.0
2011-10-26 10:30:00,24.73,24.76,24.63,24.73,1099600.0,16.9472,16.9678,16.8787,16.9472,1099600.0
2011-10-26 10:40:00,24.72,24.73,24.52,24.52,1503900.0,16.9403,16.9472,16.8033,16.8033,1503900.0
2011-10-26 10:50:00,24.53,24.54,24.34,24.38,2061200.0,16.8101,16.817,16.6799,16.7073,2061200.0
2011-10-26 11:00:00,24.38,24.46,24.38,24.39,1199900.0,16.7073,16.7622,16.7073,16.7142,1199900.0
2011-10-26 11:10:00,24.38,24.5,24.38,24.5,1144000.0,16.7073,16.7896,16.7073,16.7896,1144000.0
2011-10-26 11:20:00,24.49,24.5,24.4,24.43,1452600.0,16.7827,16.7896,16.721,16.7416,1452600.0
2011-10-26 11:30:00,24.43,24.55,24.42,24.52,1228200.0,16.7416,16.8238,16.7348,16.8033,1228200.0
2011-10-26 11:40:00,24.52,24.67,24.51,24.59,1358300.0,16.8033,16.9061,16.7964,16.8513,1358300.0
2011-10-26 11:50:00,24.6,24.66,24.57,24.58,967300.0,16.8581,16.8992,16.8375,16.8444,967300.0
2011-10-26 12:00:00,24.57,24.63,24.57,24.61,742500.0,16.8375,16.8787,16.8375,16.865,742500.0
2011-10-26 12:10:00,24.61,24.61,24.53,24.59,646500.0,16.865,16.865,16.8101,16.8513,646500.0
2011-10-26 12:20:00,24.6,24.62,24.52,24.56,546600.0,16.8581,16.8718,16.8033,16.8307,546600.0
2011-10-26 12:30:00,24.57,24.61,24.54,24.57,751200.0,16.8375,16.865,16.817,16.8375,751200.0
2011-10-26 12:40:00,24.57,24.57,24.48,24.53,531600.0,16.8375,16.8375,16.7759,16.8101,531600.0
2011-10-26 12:50:00,24.52,24.56,24.46,24.47,781400.0,16.8033,16.8307,16.7622,16.769,781400.0
2011-10-26 13:00:00,24.47,24.48,24.4,24.4,1044300.0,16.769,16.7759,16.721,16.721,1044300.0
2011-10-26 13:10:00,24.4,24.42,24.38,24.4,866400.0,16.721,16.7348,16.7073,16.721,866400.0
2011-10-26 13:20:00,24.41,24.46,24.39,24.42,1248800.0,16.7279,16.7622,16.7142,16.7348,1248800.0
2011-10-26 13:30:00,24.43,24.6,24.42,24.59,1460600.0,16.7416,16.8581,16.7348,16.8513,1460600.0
2011-10-26 13:40:00,24.59,24.61,24.54,24.58,1380000.0,16.8513,16.865,16.817,16.8444,1380000.0
2011-10-26 13:50:00,24.59,24.64,24.52,24.63,1890300.0,16.8513,16.8855,16.8033,16.8787,1890300.0
2011-10-26 14:00:00,24.63,24.7,24.61,24.7,1277100.0,16.8787,16.9266,16.865,16.9266,1277100.0
2011-10-26 14:10:00,24.69,24.7,24.58,24.58,1037500.0,16.9198,16.9266,16.8444,16.8444,1037500.0
2011-10-26 14:20:00,24.59,24.61,24.57,24.6,673600.0,16.8513,16.865,16.8375,16.8581,673600.0
2011-10-26 14:30:00,24.6,24.7,24.59,24.69,1126900.0,16.8581,16.9266,16.8513,16.9198,1126900.0
2011-10-26 14:40:00,24.7,24.7,24.64,24.66,927000.0,16.9266,16.9266,16.8855,16.8992,927000.0
2011-10-26 14:50:00,24.66,24.66,24.57,24.63,899100.0,16.8992,16.8992,16.8375,16.8787,899100.0
2011-10-26 15:00:00,24.63,24.66,24.6,24.62,851100.0,16.8787,16.8992,16.8581,16.8718,851100.0
2011-10-26 15:10:00,24.62,24.7,24.61,24.66,961700.0,16.8718,16.9266,16.865,16.8992,961700.0
2011-10-26 15:20:00,24.66,24.72,24.65,24.72,1734800.0,16.8992,16.9403,16.8924,16.9403,1734800.0
2011-10-26 15:30:00,24.72,24.8,24.7,24.77,2940000.0,16.9403,16.9952,16.9266,16.9746,2940000.0
2011-10-26 15:40:00,24.77,24.79,24.63,24.64,2229100.0,16.9746,16.9883,16.8787,16.8855,2229100.0
2011-10-26 15:50:00,24.64,24.7,24.61,24.68,4618600.0,16.8855,16.9266,16.865,16.9129,4618600.0
2011-10-27 09:30:00,24.91,24.96,24.85,24.95,5549200.0,17.0705,17.1048,17.0294,17.098,5549200.0
2011-10-27 09:40:00,24.95,24.99,24.93,24.98,2509300.0,17.098,17.1254,17.0843,17.1185,2509300.0
2011-10-27 09:50:00,24.99,24.99,24.96,24.98,1908800.0,17.1254,17.1254,17.1048,17.1185,1908800.0
2011-10-27 10:00:00,24.97,24.99,24.97,24.99,1720900.0,17.1117,17.1254,17.1117,17.1254,1720900.0
2011-10-27 10:10:00,24.99,25.03,24.94,24.95,8682600.0,17.1254,17.1528,17.0911,17.098,8682600.0
2011-10-27 10:20:00,24.95,24.98,24.85,24.88,2496600.0,17.098,17.1185,17.0294,17.05,2496600.0
2011-10-27 10:30:00,24.9,24.93,24.86,24.9,1607400.0,17.0637,17.0843,17.0363,17.0637,1607400.0
2011-10-27 10:40:00,24.9,24.98,24.9,24.96,1180400.0,17.0637,17.1185,17.0637,17.1048,1180400.0
2011-10-27 10:50:00,24.96,24.97,24.92,24.94,1166900.0,17.1048,17.1117,17.0774,17.0911,1166900.0
2011-10-27 11:00:00,24.94,24.98,24.94,24.96,1031800.0,17.0911,17.1185,17.0911,17.1048,1031800.0
2011-10-27 11:10:00,24.96,24.97,24.93,24.94,1352900.0,17.1048,17.1117,17.0843,17.0911,1352900.0
2011-10-27 11:20:00,24.93,24.96,24.91,24.93,1307900.0,17.0843,17.1048,17.0705,17.0843,1307900.0
2011-10-27 11:30:00,24.92,24.97,24.88,24.96,1616700.0,17.0774,17.1117,17.05,17.1048,1616700.0
2011-10-27 11:40:00,24.96,24.97,24.93,24.94,884600.0,17.1048,17.1117,17.0843,17.0911,884600.0
2011-10-27 11:50:00,24.94,24.99,24.93,24.98,1090100.0,17.0911,17.1254,17.0843,17.1185,1090100.0
2011-10-27 12:00:00,24.97,25.0,24.94,24.98,2874900.0,17.1117,17.1322,17.0911,17.1185,2874900.0
2011-10-27 12:10:00,24.96,25.01,24.96,24.99,1961700.0,17.1048,17.1391,17.1048,17.1254,1961700.0
2011-10-27 12:20:00,24.99,25.0,24.97,24.98,1482900.0,17.1254,17.1322,17.1117,17.1185,1482900.0
2011-10-27 12:30:00,24.98,25.05,24.98,25.0,2938500.0,17.1185,17.1665,17.1185,17.1322,2938500.0
2011-10-27 12:40:00,25.0,25.05,24.99,25.02,1939000.0,17.1322,17.1665,17.1254,17.1459,1939000.0
2011-10-27 12:50:00,25.02,25.04,24.97,24.97,1189500.0,17.1459,17.1596,17.1117,17.1117,1189500.0
2011-10-27 13:00:00,24.97,25.04,24.97,25.03,1249300.0,17.1117,17.1596,17.1117,17.1528,1249300.0
2011-10-27 13:10:00,25.03,25.08,25.0,25.02,2069600.0,17.1528,17.187,17.1322,17.1459,2069600.0
2011-10-27 13:20:00,25.02,25.03,24.98,25.0,913300.0,17.1459,17.1528,17.1185,17.1322,913300.0
2011-10-27 13:30:00,25.0,25.07,25.0,25.07,1094700.0,17.1322,17.1802,17.1322,17.1802,1094700.0
2011-10-27 13:40:00,25.07,25.09,25.04,25.09,1134500.0,17.1802,17.1939,17.1596,17.1939,1134500.0
2011-10-27 13:50:00,25.08,25.14,25.08,25.13,2148200.0,17.187,17.2282,17.187,17.2213,2148200.0
2011-10-27 14:00:00,25.12,25.15,25.07,25.09,1703000.0,17.2145,17.235,17.1802,17.1939,1703000.0
2011-10-27 14:10:00,25.09,25.15,25.08,25.13,1557900.0,17.1939,17.235,17.187,17.2213,1557900.0
2011-10-27 14:20:00,25.13,25.16,25.11,25.15,1110400.0,17.2213,17.2419,17.2076,17.235,1110400.0
2011-10-27 14:30:00,25.15,25.17,25.14,25.16,1152700.0,17.235,17.2487,17.2282,17.2419,1152700.0
2011-10-27 14:40:00,25.16,25.17,25.09,25.09,1764800.0,17.2419,17.2487,17.1939,17.1939,1764800.0
2011-10-27 14:50:00,25.1,25.13,25.06,25.09,1461000.0,17.2008,17.2213,17.1733,17.1939,1461000.0
2011-10-27 15:00:00,25.09,25.16,25.09,25.13,1281900.0,17.1939,17.2419,17.1939,17.2213,1281900.0
2011-10-27 15:10:00,25.13,25.17,25.12,25.16,1320100.0,17.2213,17.2487,17.2145,17.2419,1320100.0
2011-10-27 15:20:00,25.17,25.2,25.16,25.16,1611300.0,17.2487,17.2693,17.2419,17.2419,1611300.0
2011-10-27 15:30:00,25.17,25.17,25.1,25.14,1994800.0,17.2487,17.2487,17.2008,17.2282,1994800.0
2011-10-27 15:40:00,25.15,25.18,25.09,25.12,3376200.0,17.235,17.2556,17.1939,17.2145,3376200.0
2011-10-27 15:50:00,25.12,25.13,25.02,25.13,4982500.0,17.2145,17.2213,17.1459,17.2213,4982500.0
2011-10-28 09:30:00,24.87,25.0,24.85,24.94,3040900.0,17.0431,17.1322,17.0294,17.0911,3040900.0
2011-10-28 09:40:00,24.93,24.96,24.87,24.87,1869200.0,17.0843,17.1048,17.0431,17.0431,1869200.0
2011-10-28 09:50:00,24.87,24.88,24.73,24.85,2287000.0,17.0431,17.05,16.9472,17.0294,2287000.0
2011-10-28 10:00:00,24.84,24.94,24.8,24.8,1687600.0,17.0226,17.0911,16.9952,16.9952,1687600.0
2011-10-28 10:10:00,24.8,24.86,24.79,24.83,1080600.0,16.9952,17.0363,16.9883,17.0157,1080600.0
2011-10-28 10:20:00,24.83,24.92,24.83,24.89,965700.0,17.0157,17.0774,17.0157,17.0568,965700.0
2011-10-28 10:30:00,24.89,24.97,24.87,24.95,1073000.0,17.0568,17.1117,17.0431,17.098,1073000.0
2011-10-28 10:40:00,24.94,24.96,24.85,24.9,1117200.0,17.0911,17.1048,17.0294,17.0637,1117200.0
2011-10-28 10:50:00,24.9,24.99,24.89,24.98,838500.0,17.0637,17.1254,17.0568,17.1185,838500.0
2011-10-28 11:00:00,24.97,24.99,24.95,24.98,654300.0,17.1117,17.1254,17.098,17.1185,654300.0
2011-10-28 11:10:00,24.97,24.99,24.92,24.93,600600.0,17.1117,17.1254,17.0774,17.0843,600600.0
2011-10-28 11:20:00,24.92,24.96,24.89,24.91,967600.0,17.0774,17.1048,17.0568,17.0705,967600.0
2011-10-28 11:30:00,24.92,24.95,24.89,24.93,1064500.0,17.0774,17.098,17.0568,17.0843,1064500.0
2011-10-28 11:40:00,24.92,24.95,24.9,24.94,759000.0,17.0774,17.098,17.0637,17.0911,759000.0
2011-10-28 11:50:00,24.94,24.95,24.9,24.9,921600.0,17.0911,17.098,17.0637,17.0637,921600.0
2011-10-28 12:00:00,24.91,24.92,24.85,24.86,900500.0,17.0705,17.0774,17.0294,17.0363,900500.0
2011-10-28 12:10:00,24.85,24.94,24.85,24.9,678500.0,17.0294,17.0911,17.0294,17.0637,678500.0
2011-10-28 12:20:00,24.9,24.95,24.9,24.91,515600.0,17.0637,17.098,17.0637,17.0705,515600.0
2011-10-28 12:30:00,24.91,24.93,24.9,24.92,406100.0,17.0705,17.0843,17.0637,17.0774,406100.0
2011-10-28 12:40:00,24.92,24.94,24.9,24.93,533900.0,17.0774,17.0911,17.0637,17.0843,533900.0
2011-10-28 12:50:00,24.93,24.94,24.9,24.93,758900.0,17.0843,17.0911,17.0637,17.0843,758900.0
2011-10-28 13:00:00,24.94,24.97,24.93,24.95,777000.0,17.0911,17.1117,17.0843,17.098,777000.0
2011-10-28 13:10:00,24.94,24.98,24.94,24.97,458600.0,17.0911,17.1185,17.0911,17.1117,458600.0
2011-10-28 13:20:00,24.97,25.0,24.96,24.99,944600.0,17.1117,17.1322,17.1048,17.1254,944600.0
2011-10-28 13:30:00,24.99,25.0,24.97,24.98,557300.0,17.1254,17.1322,17.1117,17.1185,557300.0
2011-10-28 13:40:00,24.99,25.0,24.95,24.96,794300.0,17.1254,17.1322,17.098,17.1048,794300.0
2011-10-28 13:50:00,24.95,25.0,24.95,24.98,557400.0,17.098,17.1322,17.098,17.1185,557400.0
2011-10-28 14:00:00,24.98,24.99,24.95,24.96,829600.0,17.1185,17.1254,17.098,17.1048,829600.0
2011-10-28 14:10:00,24.98,24.98,24.94,24.96,673800.0,17.1185,17.1185,17.0911,17.1048,673800.0
2011-10-28 14:20:00,24.96,24.99,24.96,24.98,495700.0,17.1048,17.1254,17.1048,17.1185,495700.0
2011-10-28 14:30:00,24.98,24.99,24.98,24.98,353600.0,17.1185,17.1254,17.1185,17.1185,353600.0
2011-10-28 14:40:00,24.99,25.0,24.96,24.98,1106400.0,17.1254,17.1322,17.1048,17.1185,1106400.0
2011-10-28 14:50:00,24.98,25.0,24.97,24.99,619500.0,17.1185,17.1322,17.1117,17.1254,619500.0
2011-10-28 15:00:00,24.99,25.03,24.98,25.01,1337100.0,17.1254,17.1528,17.1185,17.1391,1337100.0
2011-10-28 15:10:00,25.02,25.02,24.98,24.99,746700.0,17.1459,17.1459,17.1185,17.1254,746700.0
2011-10-28 15:20:00,24.99,25.0,24.98,24.98,502100.0,17.1254,17.1322,17.1185,17.1185,502100.0
2011-10-28 15:30:00,24.98,24.99,24.95,24.98,1681500.0,17.1185,17.1254,17.098,17.1185,1681500.0
2011-10-28 15:40:00,24.98,25.0,24.97,25.0,1091300.0,17.1185,17.1322,17.1117,17.1322,1091300.0
2011-10-28 15:50:00,25.0,25.01,24.96,24.98,3100600.0,17.1322,17.1391,17.1048,17.1185,3100600.0
2011-10-31 09:30:00,24.57,24.76,24.49,24.66,2906200.0,16.8375,16.9678,16.7827,16.8992,2906200.0
2011-10-31 09:40:00,24.67,24.78,24.67,24.69,1081500.0,16.9061,16.9815,16.9061,16.9198,1081500.0
2011-10-31 09:50:00,24.68,24.72,24.64,24.71,676400.0,16.9129,16.9403,16.8855,16.9335,676400.0
2011-10-31 10:00:00,24.71,24.8,24.68,24.76,928000.0,16.9335,16.9952,16.9129,16.9678,928000.0
2011-10-31 10:10:00,24.77,24.81,24.72,24.73,910300.0,16.9746,17.002,16.9403,16.9472,910300.0
2011-10-31 10:20:00,24.73,24.8,24.71,24.79,558400.0,16.9472,16.9952,16.9335,16.9883,558400.0
2011-10-31 10:30:00,24.79,24.92,24.78,24.92,888100.0,16.9883,17.0774,16.9815,17.0774,888100.0
2011-10-31 10:40:00,24.92,24.92,24.78,24.81,1016100.0,17.0774,17.0774,16.9815,17.002,1016100.0
2011-10-31 10:50:00,24.81,24.85,24.78,24.78,726400.0,17.002,17.0294,16.9815,16.9815,726400.0
2011-10-31 11:00:00,24.78,24.83,24.75,24.77,779500.0,16.9815,17.0157,16.9609,16.9746,779500.0
2011-10-31 11:10:00,24.77,24.79,24.67,24.72,1052700.0,16.9746,16.9883,16.9061,16.9403,1052700.0
2011-10-31 11:20:00,24.72,24.77,24.72,24.77,623000.0,16.9403,16.9746,16.9403,16.9746,623000.0
2011-10-31 11:30:00,24.76,24.82,24.75,24.81,735500.0,16.9678,17.0089,16.9609,17.002,735500.0
2011-10-31 11:40:00,24.81,24.89,24.8,24.88,644200.0,17.002,17.0568,16.9952,17.05,644200.0
2011-10-31 11:50:00,24.89,24.89,24.83,24.85,596200.0,17.0568,17.0568,17.0157,17.0294,596200.0
2011-10-31 12:00:00,24.84,24.85,24.76,24.76,892900.0,17.0226,17.0294,16.9678,16.9678,892900.0
2011-10-31 12:10:00,24.76,24.82,24.75,24.77,653100.0,16.9678,17.0089,16.9609,16.9746,653100.0
2011-10-31 12:20:00,24.77,24.78,24.71,24.74,474900.0,16.9746,16.9815,16.9335,16.954,474900.0
2011-10-31 12:30:00,24.74,24.77,24.71,24.77,691000.0,16.954,16.9746,16.9335,16.9746,691000.0
2011-10-31 12:40:00,24.76,24.79,24.72,24.74,551100.0,16.9678,16.9883,16.9403,16.954,551100.0
2011-10-31 12:50:00,24.75,24.79,24.74,24.76,447900.0,16.9609,16.9883,16.954,16.9678,447900.0
2011-10-31 13:00:00,24.77,24.83,24.76,24.79,597200.0,16.9746,17.0157,16.9678,16.9883,597200.0
2011-10-31 13:10:00,24.8,24.81,24.78,24.79,488300.0,16.9952,17.002,16.9815,16.9883,488300.0
2011-10-31 13:20:00,24.79,24.82,24.75,24.76,460500.0,16.9883,17.0089,16.9609,16.9678,460500.0
2011-10-31 13:30:00,24.75,24.85,24.74,24.84,662500.0,16.9609,17.0294,16.954,17.0226,662500.0
2011-10-31 13:40:00,24.83,24.88,24.83,24.86,645700.0,17.0157,17.05,17.0157,17.0363,645700.0
2011-10-31 13:50:00,24.86,24.88,24.83,24.86,536800.0,17.0363,17.05,17.0157,17.0363,536800.0
2011-10-31 14:00:00,24.86,24.87,24.83,24.85,462000.0,17.0363,17.0431,17.0157,17.0294,462000.0
2011-10-31 14:10:00,24.85,24.86,24.8,24.82,541400.0,17.0294,17.0363,16.9952,17.0089,541400.0
2011-10-31 14:20:00,24.82,24.83,24.75,24.81,954200.0,17.0089,17.0157,16.9609,17.002,954200.0
2011-10-31 14:30:00,24.81,24.82,24.73,24.74,559200.0,17.002,17.0089,16.9472,16.954,559200.0
2011-10-31 14:40:00,24.74,24.78,24.73,24.78,721800.0,16.954,16.9815,16.9472,16.9815,721800.0
2011-10-31 14:50:00,24.77,24.83,24.77,24.79,712000.0,16.9746,17.0157,16.9746,16.9883,712000.0
2011-10-31 15:00:00,24.79,24.8,24.73,24.73,595400.0,16.9883,16.9952,16.9472,16.9472,595400.0
2011-10-31 15:10:00,24.73,24.75,24.68,24.68,1064600.0,16.9472,16.9609,16.9129,16.9129,1064600.0
2011-10-31 15:20:00,24.68,24.7,24.65,24.66,1558900.0,16.9129,16.9266,16.8924,16.8992,1558900.0
2011-10-31 15:30:00,24.65,24.76,24.64,24.76,1534600.0,16.8924,16.9678,16.8855,16.9678,1534600.0
2011-10-31 15:40:00,24.76,24.76,24.61,24.65,2113400.0,16.9678,16.9678,16.865,16.8924,2113400.0
2011-10-31 15:50:00,24.65,24.7,24.52,24.54,5449800.0,16.8924,16.9266,16.8033,16.817,5449800.0
2011-11-01 09:30:00,24.12,24.35,24.0,24.09,4009100.0,16.5292,16.6868,16.4469,16.5086,4009100.0
2011-11-01 09:40:00,24.09,24.27,24.08,24.18,2286500.0,16.5086,16.632,16.5018,16.5703,2286500.0
2011-11-01 09:50:00,24.18,24.26,24.15,24.24,1347600.0,16.5703,16.6251,16.5497,16.6114,1347600.0
2011-11-01 10:00:00,24.24,24.26,24.11,24.17,2293700.0,16.6114,16.6251,16.5223,16.5634,2293700.0
2011-11-01 10:10:00,24.17,24.2,24.09,24.11,1444800.0,16.5634,16.584,16.5086,16.5223,1444800.0
2011-11-01 10:20:00,24.11,24.15,24.05,24.12,2057000.0,16.5223,16.5497,16.4812,16.5292,2057000.0
2011-11-01 10:30:00,24.12,24.19,24.07,24.18,1459400.0,16.5292,16.5771,16.4949,16.5703,1459400.0
2011-11-01 10:40:00,24.18,24.23,24.11,24.12,1146300.0,16.5703,16.6045,16.5223,16.5292,1146300.0
2011-11-01 10:50:00,24.12,24.14,24.06,24.1,2060900.0,16.5292,16.5429,16.4881,16.5155,2060900.0
2011-11-01 11:00:00,24.1,24.11,24.02,24.03,1420500.0,16.5155,16.5223,16.4606,16.4675,1420500.0
2011-11-01 11:10:00,24.03,24.13,24.03,24.11,910100.0,16.4675,16.536,16.4675,16.5223,910100.0
2011-11-01 11:20:00,24.11,24.12,24.02,24.04,1254500.0,16.5223,16.5292,16.4606,16.4743,1254500.0
2011-11-01 11:30:00,24.05,24.05,24.0,24.02,982500.0,16.4812,16.4812,16.4469,16.4606,982500.0
2011-11-01 11:40:00,24.02,24.03,23.92,23.96,1511700.0,16.4606,16.4675,16.3921,16.4195,1511700.0
2011-11-01 11:50:00,23.96,23.96,23.87,23.94,1332200.0,16.4195,16.4195,16.3578,16.4058,1332200.0
2011-11-01 12:00:00,23.94,23.96,23.87,23.95,1030000.0,16.4058,16.4195,16.3578,16.4127,1030000.0
2011-11-01 12:10:00,23.94,24.03,23.93,23.94,955800.0,16.4058,16.4675,16.399,16.4058,955800.0
2011-11-01 12:20:00,23.94,24.01,23.92,24.01,1034700.0,16.4058,16.4538,16.3921,16.4538,1034700.0
2011-11-01 12:30:00,24.0,24.06,23.97,24.03,1238100.0,16.4469,16.4881,16.4264,16.4675,1238100.0
2011-11-01 12:40:00,24.03,24.03,23.93,23.95,1062700.0,16.4675,16.4675,16.399,16.4127,1062700.0
2011-11-01 12:50:00,23.95,23.95,23.91,23.91,982000.0,16.4127,16.4127,16.3853,16.3853,982000.0
2011-11-01 13:00:00,23.91,23.95,23.86,23.94,1647700.0,16.3853,16.4127,16.351,16.4058,1647700.0
2011-11-01 13:10:00,23.94,23.94,23.87,23.88,1010000.0,16.4058,16.4058,16.3578,16.3647,1010000.0
2011-11-01 13:20:00,23.88,23.99,23.83,23.97,1632000.0,16.3647,16.4401,16.3304,16.4264,1632000.0
2011-11-01 13:30:00,23.97,24.04,23.93,23.98,2466000.0,16.4264,16.4743,16.399,16.4332,2466000.0
2011-11-01 13:40:00,23.98,24.12,23.95,24.06,1992500.0,16.4332,16.5292,16.4127,16.4881,1992500.0
2011-11-01 13:50:00,24.07,24.11,23.96,24.03,1303200.0,16.4949,16.5223,16.4195,16.4675,1303200.0
2011-11-01 14:00:00,24.03,24.08,24.0,24.06,856400.0,16.4675,16.5018,16.4469,16.4881,856400.0
2011-11-01 14:10:00,24.06,24.11,24.04,24.07,1023300.0,16.4881,16.5223,16.4743,16.4949,1023300.0
2011-11-01 14:20:00,24.07,24.15,24.07,24.12,1297100.0,16.4949,16.5497,16.4949,16.5292,1297100.0
2011-11-01 14:30:00,24.12,24.16,24.05,24.05,1338000.0,16.5292,16.5566,16.4812,16.4812,1338000.0
2011-11-01 14:40:00,24.06,24.13,24.04,24.09,1052200.0,16.4881,16.536,16.4743,16.5086,1052200.0
2011-11-01 14:50:00,24.09,24.12,24.03,24.06,1054800.0,16.5086,16.5292,16.4675,16.4881,1054800.0
2011-11-01 15:00:00,24.06,24.08,23.95,23.98,1429300.0,16.4881,16.5018,16.4127,16.4332,1429300.0
2011-11-01 15:10:00,23.98,24.04,23.97,24.03,1181500.0,16.4332,16.4743,16.4264,16.4675,1181500.0
2011-11-01 15:20:00,24.04,24.05,23.97,24.03,1272400.0,16.4743,16.4812,16.4264,16.4675,1272400.0
2011-11-01 15:30:00,24.04,24.11,24.02,24.1,1658900.0,16.4743,16.5223,16.4606,16.5155,1658900.0
2011-11-01 15:40:00,24.1,24.11,23.9,23.95,3477300.0,16.5155,16.5223,16.3784,16.4127,3477300.0
2011-11-01 15:50:00,23.94,23.96,23.82,23.9,6191300.0,16.4058,16.4195,16.3236,16.3784,6191300.0
2011-11-02 09:30:00,24.01,24.06,23.85,23.88,3391900.0,16.4538,16.4881,16.3441,16.3647,3391900.0
2011-11-02 09:40:00,23.87,23.94,23.85,23.88,1611300.0,16.3578,16.4058,16.3441,16.3647,1611300.0
2011-11-02 09:50:00,23.89,23.89,23.81,23.86,1210500.0,16.3716,16.3716,16.3167,16.351,1210500.0
2011-11-02 10:00:00,23.85,23.91,23.82,23.9,1767100.0,16.3441,16.3853,16.3236,16.3784,1767100.0
2011-11-02 10:10:00,23.9,23.9,23.84,23.86,1267200.0,16.3784,16.3784,16.3373,16.351,1267200.0
2011-11-02 10:20:00,23.85,23.89,23.82,23.89,928500.0,16.3441,16.3716,16.3236,16.3716,928500.0
2011-11-02 10:30:00,23.89,23.89,23.81,23.86,845600.0,16.3716,16.3716,16.3167,16.351,845600.0
2011-11-02 10:40:00,23.86,23.96,23.85,23.96,1147800.0,16.351,16.4195,16.3441,16.4195,1147800.0
2011-11-02 10:50:00,23.96,23.99,23.94,23.98,1531600.0,16.4195,16.4401,16.4058,16.4332,1531600.0
2011-11-02 11:00:00,23.98,24.03,23.96,24.0,1435000.0,16.4332,16.4675,16.4195,16.4469,1435000.0
2011-11-02 11:10:00,24.0,24.04,23.95,24.02,1026200.0,16.4469,16.4743,16.4127,16.4606,1026200.0
2011-11-02 11:20:00,24.03,24.04,23.98,23.98,716000.0,16.4675,16.4743,16.4332,16.4332,716000.0
2011-11-02 11:30:00,23.99,23.99,23.91,23.91,709100.0,16.4401,16.4401,16.3853,16.3853,709100.0
2011-11-02 11:40:00,23.91,23.94,23.84,23.84,1249400.0,16.3853,16.4058,16.3373,16.3373,1249400.0
2011-11-02 11:50:00,23.84,23.88,23.84,23.86,744200.0,16.3373,16.3647,16.3373,16.351,744200.0
2011-11-02 12:00:00,23.86,23.86,23.82,23.82,803600.0,16.351,16.351,16.3236,16.3236,803600.0
2011-11-02 12:10:00,23.83,23.86,23.7,23.72,1974200.0,16.3304,16.351,16.2413,16.2551,1974200.0
2011-11-02 12:20:00,23.72,23.76,23.7,23.75,983400.0,16.2551,16.2825,16.2413,16.2756,983400.0
2011-11-02 12:30:00,23.75,23.77,23.7,23.75,1254400.0,16.2756,16.2893,16.2413,16.2756,1254400.0
2011-11-02 12:40:00,23.74,23.8,23.73,23.73,1065900.0,16.2688,16.3099,16.2619,16.2619,1065900.0
2011-11-02 12:50:00,23.73,23.76,23.71,23.71,1344200.0,16.2619,16.2825,16.2482,16.2482,1344200.0
2011-11-02 13:00:00,23.71,23.73,23.65,23.67,1425000.0,16.2482,16.2619,16.2071,16.2208,1425000.0
2011-11-02 13:10:00,23.66,23.69,23.65,23.66,766700.0,16.2139,16.2345,16.2071,16.2139,766700.0
2011-11-02 13:20:00,23.66,23.67,23.62,23.63,968600.0,16.2139,16.2208,16.1865,16.1934,968600.0
2011-11-02 13:30:00,23.62,23.64,23.6,23.61,1070600.0,16.1865,16.2002,16.1728,16.1797,1070600.0
2011-11-02 13:40:00,23.61,23.66,23.56,23.63,1118400.0,16.1797,16.2139,16.1454,16.1934,1118400.0
2011-11-02 13:50:00,23.63,23.63,23.57,23.59,702300.0,16.1934,16.1934,16.1523,16.166,702300.0
2011-11-02 14:00:00,23.59,23.66,23.55,23.62,1937400.0,16.166,16.2139,16.1386,16.1865,1937400.0
2011-11-02 14:10:00,23.62,23.67,23.59,23.64,1398000.0,16.1865,16.2208,16.166,16.2002,1398000.0
2011-11-02 14:20:00,23.65,23.68,23.63,23.64,749600.0,16.2071,16.2276,16.1934,16.2002,749600.0
2011-11-02 14:30:00,23.65,23.75,23.63,23.73,1115000.0,16.2071,16.2756,16.1934,16.2619,1115000.0
2011-11-02 14:40:00,23.73,23.74,23.69,23.73,1121000.0,16.2619,16.2688,16.2345,16.2619,1121000.0
2011-11-02 14:50:00,23.72,23.78,23.72,23.74,1154500.0,16.2551,16.2962,16.2551,16.2688,1154500.0
2011-11-02 15:00:00,23.75,23.8,23.69,23.78,1490500.0,16.2756,16.3099,16.2345,16.2962,1490500.0
2011-11-02 15:10:00,23.78,23.83,23.75,23.82,1230400.0,16.2962,16.3304,16.2756,16.3236,1230400.0
2011-11-02 15:20:00,23.83,23.85,23.78,23.79,1140700.0,16.3304,16.3441,16.2962,16.303,1140700.0
2011-11-02 15:30:00,23.79,23.82,23.73,23.82,1508700.0,16.303,16.3236,16.2619,16.3236,1508700.0
2011-11-02 15:40:00,23.82,23.85,23.75,23.78,2106600.0,16.3236,16.3441,16.2756,16.2962,2106600.0
2011-11-02 15:50:00,23.78,23.86,23.77,23.85,3503900.0,16.2962,16.351,16.2893,16.3441,3503900.0
2011-11-03 09:30:00,23.8,23.89,23.28,23.7,5626600.0,16.4514,16.5136,16.092,16.3823,5626600.0
2011-11-03 09:40:00,23.71,23.82,23.56,23.59,2678600.0,16.3892,16.4652,16.2855,16.3062,2678600.0
2011-11-03 09:50:00,23.59,23.6,23.42,23.49,3079900.0,16.3062,16.3132,16.1887,16.2371,3079900.0
2011-11-03 10:00:00,23.49,23.52,23.31,23.43,3566800.0,16.2371,16.2579,16.1127,16.1957,3566800.0
2011-11-03 10:10:00,23.43,23.53,23.34,23.5,1624800.0,16.1957,16.2648,16.1334,16.244,1624800.0
2011-11-03 10:20:00,23.51,23.57,23.47,23.55,1404500.0,16.2509,16.2924,16.2233,16.2786,1404500.0
2011-11-03 10:30:00,23.55,23.62,23.55,23.59,1191700.0,16.2786,16.327,16.2786,16.3062,1191700.0
2011-11-03 10:40:00,23.58,23.74,23.58,23.69,1824900.0,16.2993,16.4099,16.2993,16.3754,1824900.0
2011-11-03 10:50:00,23.69,23.69,23.64,23.66,1005900.0,16.3754,16.3754,16.3408,16.3546,1005900.0
2011-11-03 11:00:00,23.67,23.72,23.66,23.7,958900.0,16.3615,16.3961,16.3546,16.3823,958900.0
2011-11-03 11:10:00,23.7,23.79,23.69,23.79,871800.0,16.3823,16.4445,16.3754,16.4445,871800.0
2011-11-03 11:20:00,23.79,23.94,23.78,23.87,2124300.0,16.4445,16.5482,16.4376,16.4998,2124300.0
2011-11-03 11:30:00,23.87,23.91,23.82,23.91,756300.0,16.4998,16.5274,16.4652,16.5274,756300.0
2011-11-03 11:40:00,23.91,23.91,23.84,23.87,916000.0,16.5274,16.5274,16.4791,16.4998,916000.0
2011-11-03 11:50:00,23.86,23.89,23.76,23.77,836400.0,16.4929,16.5136,16.4238,16.4307,836400.0
2011-11-03 12:00:00,23.77,23.82,23.75,23.82,691500.0,16.4307,16.4652,16.4168,16.4652,691500.0
2011-11-03 12:10:00,23.82,23.84,23.8,23.8,513800.0,16.4652,16.4791,16.4514,16.4514,513800.0
2011-11-03 12:20:00,23.8,23.89,23.78,23.88,1015100.0,16.4514,16.5136,16.4376,16.5067,1015100.0
2011-11-03 12:30:00,23.88,23.89,23.81,23.81,958300.0,16.5067,16.5136,16.4583,16.4583,958300.0
2011-11-03 12:40:00,23.82,23.92,23.79,23.92,674600.0,16.4652,16.5344,16.4445,16.5344,674600.0
2011-11-03 12:50:00,23.92,23.94,23.89,23.91,896700.0,16.5344,16.5482,16.5136,16.5274,896700.0
2011-11-03 13:00:00,23.92,23.92,23.84,23.89,687300.0,16.5344,16.5344,16.4791,16.5136,687300.0
2011-11-03 13:10:00,23.89,23.94,23.89,23.94,843000.0,16.5136,16.5482,16.5136,16.5482,843000.0
2011-11-03 13:20:00,23.94,23.97,23.91,23.95,821000.0,16.5482,16.5689,16.5274,16.5551,821000.0
2011-11-03 13:30:00,23.95,23.97,23.92,23.96,542500.0,16.5551,16.5689,16.5344,16.562,542500.0
2011-11-03 13:40:00,23.97,24.04,23.96,24.04,899200.0,16.5689,16.6173,16.562,16.6173,899200.0
2011-11-03 13:50:00,24.04,24.06,23.98,23.99,958900.0,16.6173,16.6311,16.5758,16.5827,958900.0
2011-11-03 14:00:00,24.0,24.03,23.97,24.03,1247900.0,16.5897,16.6104,16.5689,16.6104,1247900.0
2011-11-03 14:10:00,24.02,24.05,23.99,24.02,787900.0,16.6035,16.6242,16.5827,16.6035,787900.0
2011-11-03 14:20:00,24.02,24.03,23.99,24.02,751900.0,16.6035,16.6104,16.5827,16.6035,751900.0
2011-11-03 14:30:00,24.02,24.05,24.01,24.05,720600.0,16.6035,16.6242,16.5966,16.6242,720600.0
2011-11-03 14:40:00,24.05,24.05,24.02,24.03,510800.0,16.6242,16.6242,16.6035,16.6104,510800.0
2011-11-03 14:50:00,24.03,24.08,24.02,24.08,737500.0,16.6104,16.645,16.6035,16.645,737500.0
2011-11-03 15:00:00,24.08,24.13,24.07,24.12,1038300.0,16.645,16.6795,16.638,16.6726,1038300.0
2011-11-03 15:10:00,24.13,24.17,24.11,24.15,1447600.0,16.6795,16.7072,16.6657,16.6933,1447600.0
2011-11-03 15:20:00,24.15,24.19,24.14,24.19,978200.0,16.6933,16.721,16.6864,16.721,978200.0
2011-11-03 15:30:00,24.19,24.22,24.16,24.17,1312500.0,16.721,16.7417,16.7003,16.7072,1312500.0
2011-11-03 15:40:00,24.17,24.19,24.13,24.18,1943000.0,16.7072,16.721,16.6795,16.7141,1943000.0
2011-11-03 15:50:00,24.17,24.23,24.16,24.2,4405600.0,16.7072,16.7486,16.7003,16.7279,4405600.0
2011-11-04 09:30:00,24.05,24.07,23.94,23.97,2281700.0,16.6242,16.638,16.5482,16.5689,2281700.0
2011-11-04 09:40:00,23.97,24.04,23.85,24.0,1522400.0,16.5689,16.6173,16.486,16.5897,1522400.0
2011-11-04 09:50:00,24.01,24.07,23.86,23.87,1889000.0,16.5966,16.638,16.4929,16.4998,1889000.0
2011-11-04 10:00:00,23.87,23.96,23.86,23.96,958700.0,16.4998,16.562,16.4929,16.562,958700.0
2011-11-04 10:10:00,23.96,24.0,23.92,23.92,824100.0,16.562,16.5897,16.5344,16.5344,824100.0
2011-11-04 10:20:00,23.92,23.93,23.82,23.84,1129800.0,16.5344,16.5413,16.4652,16.4791,1129800.0
2011-11-04 10:30:00,23.83,23.84,23.72,23.73,1422600.0,16.4721,16.4791,16.3961,16.403,1422600.0
2011-11-04 10:40:00,23.73,23.83,23.73,23.8,685600.0,16.403,16.4721,16.403,16.4514,685600.0
2011-11-04 10:50:00,23.8,23.82,23.76,23.82,1050800.0,16.4514,16.4652,16.4238,16.4652,1050800.0
2011-11-04 11:00:00,23.81,23.84,23.8,23.82,1130300.0,16.4583,16.4791,16.4514,16.4652,1130300.0
2011-11-04 11:10:00,23.82,23.86,23.76,23.76,874700.0,16.4652,16.4929,16.4238,16.4238,874700.0
2011-11-04 11:20:00,23.76,23.77,23.71,23.77,1128300.0,16.4238,16.4307,16.3892,16.4307,1128300.0
2011-11-04 11:30:00,23.77,23.84,23.76,23.82,810200.0,16.4307,16.4791,16.4238,16.4652,810200.0
2011-11-04 11:40:00,23.83,23.86,23.8,23.82,685400.0,16.4721,16.4929,16.4514,16.4652,685400.0
2011-11-04 11:50:00,23.81,23.81,23.77,23.79,519700.0,16.4583,16.4583,16.4307,16.4445,519700.0
2011-11-04 12:00:00,23.79,23.84,23.78,23.79,819900.0,16.4445,16.4791,16.4376,16.4445,819900.0
2011-11-04 12:10:00,23.79,23.82,23.77,23.82,726300.0,16.4445,16.4652,16.4307,16.4652,726300.0
2011-11-04 12:20:00,23.82,23.83,23.78,23.79,671700.0,16.4652,16.4721,16.4376,16.4445,671700.0
2011-11-04 12:30:00,23.8,23.8,23.75,23.75,569800.0,16.4514,16.4514,16.4168,16.4168,569800.0
2011-11-04 12:40:00,23.76,23.79,23.73,23.76,614300.0,16.4238,16.4445,16.403,16.4238,614300.0
2011-11-04 12:50:00,23.76,23.77,23.73,23.73,615400.0,16.4238,16.4307,16.403,16.403,615400.0
2011-11-04 13:00:00,23.74,23.75,23.72,23.73,598400.0,16.4099,16.4168,16.3961,16.403,598400.0
2011-11-04 13:10:00,23.72,23.86,23.72,23.84,1427100.0,16.3961,16.4929,16.3961,16.4791,1427100.0
2011-11-04 13:20:00,23.83,23.88,23.83,23.86,866000.0,16.4721,16.5067,16.4721,16.4929,866000.0
2011-11-04 13:30:00,23.85,23.86,23.85,23.85,252300.0,16.486,16.4929,16.486,16.486,252300.0
2011-11-04 13:40:00,23.85,23.87,23.83,23.85,1380500.0,16.486,16.4998,16.4721,16.486,1380500.0
2011-11-04 13:50:00,23.85,23.91,23.85,23.9,1001200.0,16.486,16.5274,16.486,16.5205,1001200.0
2011-11-04 14:00:00,23.9,23.92,23.83,23.86,1086100.0,16.5205,16.5344,16.4721,16.4929,1086100.0
2011-11-04 14:10:00,23.86,23.86,23.83,23.86,679700.0,16.4929,16.4929,16.4721,16.4929,679700.0
2011-11-04 14:20:00,23.85,23.87,23.84,23.85,996600.0,16.486,16.4998,16.4791,16.486,996600.0
2011-11-04 14:30:00,23.84,23.85,23.75,23.76,1288700.0,16.4791,16.486,16.4168,16.4238,1288700.0
2011-11-04 14:40:00,23.76,23.83,23.74,23.83,910600.0,16.4238,16.4721,16.4099,16.4721,910600.0
2011-11-04 14:50:00,23.82,23.83,23.81,23.82,747800.0,16.4652,16.4721,16.4583,16.4652,747800.0
2011-11-04 15:00:00,23.82,23.82,23.72,23.73,1142400.0,16.4652,16.4652,16.3961,16.403,1142400.0
2011-11-04 15:10:00,23.72,23.75,23.72,23.73,873600.0,16.3961,16.4168,16.3961,16.403,873600.0
2011-11-04 15:20:00,23.73,23.75,23.68,23.73,1200200.0,16.403,16.4168,16.3685,16.403,1200200.0
2011-11-04 15:30:00,23.74,23.79,23.67,23.68,2076000.0,16.4099,16.4445,16.3615,16.3685,2076000.0
2011-11-04 15:40:00,23.69,23.72,23.66,23.7,1930200.0,16.3754,16.3961,16.3546,16.3823,1930200.0
2011-11-04 15:50:00,23.69,23.75,23.66,23.73,4180300.0,16.3754,16.4168,16.3546,16.403,4180300.0
2011-11-07 09:30:00,23.7,23.85,23.66,23.84,2645100.0,16.3823,16.486,16.3546,16.4791,2645100.0
2011-11-07 09:40:00,23.84,23.91,23.75,23.88,1778000.0,16.4791,16.5274,16.4168,16.5067,1778000.0
2011-11-07 09:50:00,23.88,23.96,23.87,23.94,1597100.0,16.5067,16.562,16.4998,16.5482,1597100.0
2011-11-07 10:00:00,23.95,23.95,23.83,23.88,1698900.0,16.5551,16.5551,16.4721,16.5067,1698900.0
2011-11-07 10:10:00,23.88,23.88,23.81,23.84,1102600.0,16.5067,16.5067,16.4583,16.4791,1102600.0
2011-11-07 10:20:00,23.84,23.86,23.8,23.8,890100.0,16.4791,16.4929,16.4514,16.4514,890100.0
2011-11-07 10:30:00,23.8,23.85,23.73,23.77,1558600.0,16.4514,16.486,16.403,16.4307,1558600.0
2011-11-07 10:40:00,23.77,23.79,23.69,23.71,1030500.0,16.4307,16.4445,16.3754,16.3892,1030500.0
2011-11-07 10:50:00,23.71,23.75,23.65,23.67,1120900.0,16.3892,16.4168,16.3477,16.3615,1120900.0
2011-11-07 11:00:00,23.67,23.74,23.63,23.71,962400.0,16.3615,16.4099,16.3339,16.3892,962400.0
2011-11-07 11:10:00,23.71,23.79,23.7,23.76,872700.0,16.3892,16.4445,16.3823,16.4238,872700.0
2011-11-07 11:20:00,23.75,23.76,23.7,23.73,848400.0,16.4168,16.4238,16.3823,16.403,848400.0
2011-11-07 11:30:00,23.72,23.8,23.71,23.8,676900.0,16.3961,16.4514,16.3892,16.4514,676900.0
2011-11-07 11:40:00,23.81,23.85,23.76,23.83,1000800.0,16.4583,16.486,16.4238,16.4721,1000800.0
2011-11-07 11:50:00,23.83,23.86,23.82,23.84,704100.0,16.4721,16.4929,16.4652,16.4791,704100.0
2011-11-07 12:00:00,23.83,23.89,23.81,23.84,958600.0,16.4721,16.5136,16.4583,16.4791,958600.0
2011-11-07 12:10:00,23.84,23.86,23.75,23.75,637600.0,16.4791,16.4929,16.4168,16.4168,637600.0
2011-11-07 12:20:00,23.76,23.76,23.7,23.72,664400.0,16.4238,16.4238,16.3823,16.3961,664400.0
2011-11-07 12:30:00,23.72,23.73,23.69,23.73,542700.0,16.3961,16.403,16.3754,16.403,542700.0
2011-11-07 12:40:00,23.73,23.76,23.72,23.75,408800.0,16.403,16.4238,16.3961,16.4168,408800.0
2011-11-07 12:50:00,23.75,23.78,23.74,23.78,476900.0,16.4168,16.4376,16.4099,16.4376,476900.0
2011-11-07 13:00:00,23.78,23.79,23.76,23.79,382200.0,16.4376,16.4445,16.4238,16.4445,382200.0
2011-11-07 13:10:00,23.78,23.85,23.78,23.84,496100.0,16.4376,16.486,16.4376,16.4791,496100.0
2011-11-07 13:20:00,23.84,23.85,23.79,23.8,736700.0,16.4791,16.486,16.4445,16.4514,736700.0
2011-11-07 13:30:00,23.8,23.83,23.79,23.82,484100.0,16.4514,16.4721,16.4445,16.4652,484100.0
2011-11-07 13:40:00,23.82,23.84,23.81,23.83,249300.0,16.4652,16.4791,16.4583,16.4721,249300.0
2011-11-07 13:50:00,23.83,23.96,23.81,23.96,1096300.0,16.4721,16.562,16.4583,16.562,1096300.0
2011-11-07 14:00:00,23.96,24.03,23.94,24.0,1841100.0,16.562,16.6104,16.5482,16.5897,1841100.0
2011-11-07 14:10:00,23.99,24.05,23.99,24.02,1059800.0,16.5827,16.6242,16.5827,16.6035,1059800.0
2011-11-07 14:20:00,24.03,24.09,24.02,24.05,1330900.0,16.6104,16.6519,16.6035,16.6242,1330900.0
2011-11-07 14:30:00,24.05,24.12,24.04,24.12,1544700.0,16.6242,16.6726,16.6173,16.6726,1544700.0
2011-11-07 14:40:00,24.12,24.14,24.09,24.09,1829600.0,16.6726,16.6864,16.6519,16.6519,1829600.0
2011-11-07 14:50:00,24.1,24.14,24.07,24.13,1814900.0,16.6588,16.6864,16.638,16.6795,1814900.0
2011-11-07 15:00:00,24.13,24.15,24.11,24.14,920200.0,16.6795,16.6933,16.6657,16.6864,920200.0
2011-11-07 15:10:00,24.15,24.18,24.14,24.15,1121900.0,16.6933,16.7141,16.6864,16.6933,1121900.0
2011-11-07 15:20:00,24.15,24.2,24.13,24.14,1040200.0,16.6933,16.7279,16.6795,16.6864,1040200.0
2011-11-07 15:30:00,24.14,24.22,24.13,24.19,1771400.0,16.6864,16.7417,16.6795,16.721,1771400.0
2011-11-07 15:40:00,24.2,24.25,24.18,24.23,1969700.0,16.7279,16.7625,16.7141,16.7486,1969700.0
2011-11-07 15:50:00,24.23,24.31,24.22,24.29,4296200.0,16.7486,16.8039,16.7417,16.7901,4296200.0
2011-11-08 09:30:00,24.48,24.5,24.43,24.49,3471400.0,16.9214,16.9353,16.8869,16.9284,3471400.0
2011-11-08 09:40:00,24.49,24.62,24.48,24.51,2445500.0,16.9284,17.0182,16.9214,16.9422,2445500.0
2011-11-08 09:50:00,24.51,24.64,24.5,24.64,1163000.0,16.9422,17.032,16.9353,17.032,1163000.0
2011-11-08 10:00:00,24.64,24.68,24.56,24.58,1452900.0,17.032,17.0597,16.9767,16.9906,1452900.0
2011-11-08 10:10:00,24.59,24.59,24.46,24.54,2481400.0,16.9975,16.9975,16.9076,16.9629,2481400.0
2011-11-08 10:20:00,24.54,24.56,24.43,24.46,2108300.0,16.9629,16.9767,16.8869,16.9076,2108300.0
2011-11-08 10:30:00,24.47,24.5,24.43,24.47,1315300.0,16.9145,16.9353,16.8869,16.9145,1315300.0
2011-11-08 10:40:00,24.46,24.51,24.45,24.47,844600.0,16.9076,16.9422,16.9007,16.9145,844600.0
2011-11-08 10:50:00,24.47,24.49,24.38,24.38,1600700.0,16.9145,16.9284,16.8523,16.8523,1600700.0
2011-11-08 11:00:00,24.38,24.42,24.33,24.39,1544800.0,16.8523,16.88,16.8178,16.8592,1544800.0
2011-11-08 11:10:00,24.39,24.39,24.29,24.31,1345300.0,16.8592,16.8592,16.7901,16.8039,1345300.0
2011-11-08 11:20:00,24.3,24.37,24.26,24.37,1023000.0,16.797,16.8454,16.7694,16.8454,1023000.0
2011-11-08 11:30:00,24.37,24.38,24.32,24.34,809800.0,16.8454,16.8523,16.8108,16.8247,809800.0
2011-11-08 11:40:00,24.34,24.39,24.31,24.39,743700.0,16.8247,16.8592,16.8039,16.8592,743700.0
2011-11-08 11:50:00,24.39,24.4,24.37,24.38,641800.0,16.8592,16.8661,16.8454,16.8523,641800.0
2011-11-08 12:00:00,24.38,24.43,24.35,24.41,903800.0,16.8523,16.8869,16.8316,16.8731,903800.0
2011-11-08 12:10:00,24.42,24.42,24.37,24.37,856300.0,16.88,16.88,16.8454,16.8454,856300.0
2011-11-08 12:20:00,24.38,24.4,24.36,24.36,691700.0,16.8523,16.8661,16.8385,16.8385,691700.0
2011-11-08 12:30:00,24.36,24.41,24.36,24.41,697900.0,16.8385,16.8731,16.8385,16.8731,697900.0
2011-11-08 12:40:00,24.41,24.43,24.4,24.41,838700.0,16.8731,16.8869,16.8661,16.8731,838700.0
2011-11-08 12:50:00,24.41,24.43,24.38,24.41,438700.0,16.8731,16.8869,16.8523,16.8731,438700.0
2011-11-08 13:00:00,24.41,24.45,24.4,24.43,700300.0,16.8731,16.9007,16.8661,16.8869,700300.0
2011-11-08 13:10:00,24.44,24.44,24.38,24.41,783900.0,16.8938,16.8938,16.8523,16.8731,783900.0
2011-11-08 13:20:00,24.42,24.48,24.4,24.47,695800.0,16.88,16.9214,16.8661,16.9145,695800.0
2011-11-08 13:30:00,24.47,24.53,24.47,24.53,1043100.0,16.9145,16.956,16.9145,16.956,1043100.0
2011-11-08 13:40:00,24.53,24.65,24.52,24.62,1501100.0,16.956,17.039,16.9491,17.0182,1501100.0
2011-11-08 13:50:00,24.63,24.67,24.61,24.65,1620300.0,17.0251,17.0528,17.0113,17.039,1620300.0
2011-11-08 14:00:00,24.64,24.66,24.57,24.6,1175700.0,17.032,17.0459,16.9837,17.0044,1175700.0
2011-11-08 14:10:00,24.6,24.63,24.58,24.6,764400.0,17.0044,17.0251,16.9906,17.0044,764400.0
2011-11-08 14:20:00,24.59,24.67,24.57,24.67,1520900.0,16.9975,17.0528,16.9837,17.0528,1520900.0
2011-11-08 14:30:00,24.67,24.69,24.65,24.69,1161400.0,17.0528,17.0666,17.039,17.0666,1161400.0
2011-11-08 14:40:00,24.69,24.71,24.66,24.69,1203900.0,17.0666,17.0804,17.0459,17.0666,1203900.0
2011-11-08 14:50:00,24.68,24.7,24.63,24.66,1382900.0,17.0597,17.0735,17.0251,17.0459,1382900.0
2011-11-08 15:00:00,24.67,24.67,24.61,24.65,945900.0,17.0528,17.0528,17.0113,17.039,945900.0
2011-11-08 15:10:00,24.66,24.73,24.65,24.71,1351100.0,17.0459,17.0943,17.039,17.0804,1351100.0
2011-11-08 15:20:00,24.71,24.72,24.68,24.71,1186600.0,17.0804,17.0873,17.0597,17.0804,1186600.0
2011-11-08 15:30:00,24.71,24.77,24.7,24.76,1646300.0,17.0804,17.1219,17.0735,17.115,1646300.0
2011-11-08 15:40:00,24.76,24.77,24.7,24.74,1666200.0,17.115,17.1219,17.0735,17.1012,1666200.0
2011-11-08 15:50:00,24.73,24.76,24.7,24.75,4630000.0,17.0943,17.115,17.0735,17.1081,4630000.0
2011-11-09 09:30:00,24.24,24.32,24.18,24.23,2198400.0,16.7556,16.8108,16.7141,16.7486,2198400.0
2011-11-09 09:40:00,24.22,24.24,24.11,24.2,2054000.0,16.7417,16.7556,16.6657,16.7279,2054000.0
2011-11-09 09:50:00,24.19,24.2,24.06,24.08,1614500.0,16.721,16.7279,16.6311,16.645,1614500.0
2011-11-09 10:00:00,24.08,24.18,24.08,24.16,1568300.0,16.645,16.7141,16.645,16.7003,1568300.0
2011-11-09 10:10:00,24.17,24.18,24.1,24.1,1142500.0,16.7072,16.7141,16.6588,16.6588,1142500.0
2011-11-09 10:20:00,24.11,24.14,24.05,24.07,1512100.0,16.6657,16.6864,16.6242,16.638,1512100.0
2011-11-09 10:30:00,24.07,24.1,23.95,23.99,2663000.0,16.638,16.6588,16.5551,16.5827,2663000.0
2011-11-09 10:40:00,23.99,24.19,23.98,24.17,1840900.0,16.5827,16.721,16.5758,16.7072,1840900.0
2011-11-09 10:50:00,24.16,24.23,24.1,24.11,975600.0,16.7003,16.7486,16.6588,16.6657,975600.0
2011-11-09 11:00:00,24.1,24.2,24.07,24.19,857800.0,16.6588,16.7279,16.638,16.721,857800.0
2011-11-09 11:10:00,24.19,24.23,24.17,24.22,681800.0,16.721,16.7486,16.7072,16.7417,681800.0
2011-11-09 11:20:00,24.21,24.28,24.21,24.25,1344400.0,16.7348,16.7832,16.7348,16.7625,1344400.0
2011-11-09 11:30:00,24.25,24.25,24.2,24.25,600800.0,16.7625,16.7625,16.7279,16.7625,600800.0
2011-11-09 11:40:00,24.25,24.25,24.17,24.23,822000.0,16.7625,16.7625,16.7072,16.7486,822000.0
2011-11-09 11:50:00,24.24,24.27,24.22,24.22,761700.0,16.7556,16.7763,16.7417,16.7417,761700.0
2011-11-09 12:00:00,24.22,24.24,24.14,24.16,655000.0,16.7417,16.7556,16.6864,16.7003,655000.0
2011-11-09 12:10:00,24.16,24.17,24.13,24.13,336500.0,16.7003,16.7072,16.6795,16.6795,336500.0
2011-11-09 12:20:00,24.14,24.17,24.11,24.13,727400.0,16.6864,16.7072,16.6657,16.6795,727400.0
2011-11-09 12:30:00,24.13,24.17,24.12,24.17,289800.0,16.6795,16.7072,16.6726,16.7072,289800.0
2011-11-09 12:40:00,24.17,24.2,24.15,24.2,392300.0,16.7072,16.7279,16.6933,16.7279,392300.0
2011-11-09 12:50:00,24.2,24.23,24.19,24.22,623800.0,16.7279,16.7486,16.721,16.7417,623800.0
2011-11-09 13:00:00,24.22,24.28,24.2,24.23,780900.0,16.7417,16.7832,16.7279,16.7486,780900.0
2011-11-09 13:10:00,24.23,24.23,24.14,24.15,882700.0,16.7486,16.7486,16.6864,16.6933,882700.0
2011-11-09 13:20:00,24.14,24.16,24.1,24.11,844800.0,16.6864,16.7003,16.6588,16.6657,844800.0
2011-11-09 13:30:00,24.12,24.14,24.07,24.07,1044900.0,16.6726,16.6864,16.638,16.638,1044900.0
2011-11-09 13:40:00,24.08,24.09,24.02,24.02,797900.0,16.645,16.6519,16.6035,16.6035,797900.0
2011-11-09 13:50:00,24.01,24.02,23.93,23.96,1145800.0,16.5966,16.6035,16.5413,16.562,1145800.0
2011-11-09 14:00:00,23.96,23.98,23.8,23.84,2150000.0,16.562,16.5758,16.4514,16.4791,2150000.0
2011-11-09 14:10:00,23.83,23.93,23.82,23.91,1993300.0,16.4721,16.5413,16.4652,16.5274,1993300.0
2011-11-09 14:20:00,23.91,23.95,23.8,23.87,2143300.0,16.5274,16.5551,16.4514,16.4998,2143300.0
2011-11-09 14:30:00,23.87,23.92,23.83,23.89,937300.0,16.4998,16.5344,16.4721,16.5136,937300.0
2011-11-09 14:40:00,23.88,23.95,23.83,23.92,917000.0,16.5067,16.5551,16.4721,16.5344,917000.0
2011-11-09 14:50:00,23.9,23.96,23.9,23.93,1070700.0,16.5205,16.562,16.5205,16.5413,1070700.0
2011-11-09 15:00:00,23.93,24.0,23.91,23.96,1404800.0,16.5413,16.5897,16.5274,16.562,1404800.0
2011-11-09 15:10:00,23.97,23.98,23.91,23.96,851900.0,16.5689,16.5758,16.5274,16.562,851900.0
2011-11-09 15:20:00,23.97,24.01,23.95,23.98,1252900.0,16.5689,16.5966,16.5551,16.5758,1252900.0
2011-11-09 15:30:00,23.98,23.98,23.88,23.88,1530500.0,16.5758,16.5758,16.5067,16.5067,1530500.0
2011-11-09 15:40:00,23.88,23.92,23.83,23.87,2525600.0,16.5067,16.5344,16.4721,16.4998,2525600.0
2011-11-09 15:50:00,23.88,23.9,23.82,23.82,6775100.0,16.5067,16.5205,16.4652,16.4652,6775100.0
2011-11-10 09:30:00,24.14,24.15,24.06,24.1,1805600.0,16.6864,16.6933,16.6311,16.6588,1805600.0
2011-11-10 09:40:00,24.1,24.1,24.02,24.07,925400.0,16.6588,16.6588,16.6035,16.638,925400.0
2011-11-10 09:50:00,24.08,24.08,23.9,23.93,1751200.0,16.645,16.645,16.5205,16.5413,1751200.0
2011-11-10 10:00:00,23.92,24.04,23.91,24.02,1425200.0,16.5344,16.6173,16.5274,16.6035,1425200.0
2011-11-10 10:10:00,24.02,24.03,23.95,23.96,1034900.0,16.6035,16.6104,16.5551,16.562,1034900.0
2011-11-10 10:20:00,23.97,23.97,23.87,23.9,1265700.0,16.5689,16.5689,16.4998,16.5205,1265700.0
2011-11-10 10:30:00,23.89,23.89,23.75,23.85,1789200.0,16.5136,16.5136,16.4168,16.486,1789200.0
2011-11-10 10:40:00,23.85,23.88,23.74,23.75,858000.0,16.486,16.5067,16.4099,16.4168,858000.0
2011-11-10 10:50:00,23.74,23.85,23.74,23.83,854800.0,16.4099,16.486,16.4099,16.4721,854800.0
2011-11-10 11:00:00,23.83,23.96,23.82,23.93,1072000.0,16.4721,16.562,16.4652,16.5413,1072000.0
2011-11-10 11:10:00,23.93,23.95,23.89,23.92,871400.0,16.5413,16.5551,16.5136,16.5344,871400.0
2011-11-10 11:20:00,23.92,23.98,23.89,23.98,585800.0,16.5344,16.5758,16.5136,16.5758,585800.0
2011-11-10 11:30:00,23.98,24.02,23.95,23.96,1331300.0,16.5758,16.6035,16.5551,16.562,1331300.0
2011-11-10 11:40:00,23.96,24.1,23.95,24.07,1083900.0,16.562,16.6588,16.5551,16.638,1083900.0
2011-11-10 11:50:00,24.06,24.09,24.01,24.03,580600.0,16.6311,16.6519,16.5966,16.6104,580600.0
2011-11-10 12:00:00,24.03,24.05,23.99,24.01,610700.0,16.6104,16.6242,16.5827,16.5966,610700.0
2011-11-10 12:10:00,24.02,24.04,23.97,24.01,623000.0,16.6035,16.6173,16.5689,16.5966,623000.0
2011-11-10 12:20:00,24.01,24.03,24.0,24.01,601700.0,16.5966,16.6104,16.5897,16.5966,601700.0
2011-11-10 12:30:00,24.0,24.01,23.93,23.94,1253000.0,16.5897,16.5966,16.5413,16.5482,1253000.0
2011-11-10 12:40:00,23.94,23.96,23.93,23.94,465000.0,16.5482,16.562,16.5413,16.5482,465000.0
2011-11-10 12:50:00,23.94,24.05,23.94,24.04,530600.0,16.5482,16.6242,16.5482,16.6173,530600.0
2011-11-10 13:00:00,24.05,24.1,24.03,24.1,795400.0,16.6242,16.6588,16.6104,16.6588,795400.0
2011-11-10 13:10:00,24.1,24.24,24.09,24.24,1653900.0,16.6588,16.7556,16.6519,16.7556,1653900.0
2011-11-10 13:20:00,24.24,24.25,24.2,24.2,857500.0,16.7556,16.7625,16.7279,16.7279,857500.0
2011-11-10 13:30:00,24.21,24.23,24.17,24.18,1328900.0,16.7348,16.7486,16.7072,16.7141,1328900.0
2011-11-10 13:40:00,24.18,24.23,24.13,24.14,690900.0,16.7141,16.7486,16.6795,16.6864,690900.0
2011-11-10 13:50:00,24.14,24.17,24.12,24.16,559900.0,16.6864,16.7072,16.6726,16.7003,559900.0
2011-11-10 14:00:00,24.17,24.2,24.08,24.1,1323000.0,16.7072,16.7279,16.645,16.6588,1323000.0
2011-11-10 14:10:00,24.1,24.16,24.08,24.14,761600.0,16.6588,16.7003,16.645,16.6864,761600.0
2011-11-10 14:20:00,24.14,24.15,24.05,24.06,979600.0,16.6864,16.6933,16.6242,16.6311,979600.0
2011-11-10 14:30:00,24.06,24.08,24.03,24.04,772000.0,16.6311,16.645,16.6104,16.6173,772000.0
2011-11-10 14:40:00,24.04,24.11,24.03,24.07,1221100.0,16.6173,16.6657,16.6104,16.638,1221100.0
2011-11-10 14:50:00,24.08,24.1,23.95,23.95,869500.0,16.645,16.6588,16.5551,16.5551,869500.0
2011-11-10 15:00:00,23.95,24.01,23.93,23.96,1430600.0,16.5551,16.5966,16.5413,16.562,1430600.0
2011-11-10 15:10:00,23.95,24.03,23.95,23.98,786300.0,16.5551,16.6104,16.5551,16.5758,786300.0
2011-11-10 15:20:00,23.98,24.08,23.95,24.05,1003300.0,16.5758,16.645,16.5551,16.6242,1003300.0
2011-11-10 15:30:00,24.05,24.08,23.99,24.08,2324900.0,16.6242,16.645,16.5827,16.645,2324900.0
2011-11-10 15:40:00,24.08,24.08,24.02,24.06,1180900.0,16.645,16.645,16.6035,16.6311,1180900.0
2011-11-10 15:50:00,24.06,24.13,24.04,24.04,2810100.0,16.6311,16.6795,16.6173,16.6173,2810100.0
2011-11-11 09:30:00,24.31,24.5,24.29,24.42,1836100.0,16.8039,16.9353,16.7901,16.88,1836100.0
2011-11-11 09:40:00,24.42,24.49,24.34,24.35,1475300.0,16.88,16.9284,16.8247,16.8316,1475300.0
2011-11-11 09:50:00,24.34,24.44,24.3,24.43,1161500.0,16.8247,16.8938,16.797,16.8869,1161500.0
2011-11-11 10:00:00,24.44,24.58,24.44,24.49,1488800.0,16.8938,16.9906,16.8938,16.9284,1488800.0
2011-11-11 10:10:00,24.5,24.51,24.44,24.51,629400.0,16.9353,16.9422,16.8938,16.9422,629400.0
2011-11-11 10:20:00,24.51,24.54,24.49,24.52,612300.0,16.9422,16.9629,16.9284,16.9491,612300.0
2011-11-11 10:30:00,24.53,24.63,24.53,24.59,1035100.0,16.956,17.0251,16.956,16.9975,1035100.0
2011-11-11 10:40:00,24.59,24.7,24.58,24.7,1343300.0,16.9975,17.0735,16.9906,17.0735,1343300.0
2011-11-11 10:50:00,24.7,24.73,24.68,24.72,1042100.0,17.0735,17.0943,17.0597,17.0873,1042100.0
2011-11-11 11:00:00,24.73,24.75,24.69,24.74,982000.0,17.0943,17.1081,17.0666,17.1012,982000.0
2011-11-11 11:10:00,24.73,24.76,24.72,24.76,1378200.0,17.0943,17.115,17.0873,17.115,1378200.0
2011-11-11 11:20:00,24.76,24.78,24.73,24.77,1015600.0,17.115,17.1288,17.0943,17.1219,1015600.0
2011-11-11 11:30:00,24.78,24.8,24.75,24.76,760200.0,17.1288,17.1426,17.1081,17.115,760200.0
2011-11-11 11:40:00,24.76,24.86,24.75,24.83,1230200.0,17.115,17.1841,17.1081,17.1634,1230200.0
2011-11-11 11:50:00,24.84,24.84,24.8,24.8,793500.0,17.1703,17.1703,17.1426,17.1426,793500.0
2011-11-11 12:00:00,24.8,24.83,24.78,24.79,659900.0,17.1426,17.1634,17.1288,17.1357,659900.0
2011-11-11 12:10:00,24.79,24.83,24.76,24.77,988700.0,17.1357,17.1634,17.115,17.1219,988700.0
2011-11-11 12:20:00,24.77,24.79,24.75,24.78,792800.0,17.1219,17.1357,17.1081,17.1288,792800.0
2011-11-11 12:30:00,24.79,24.79,24.72,24.72,570700.0,17.1357,17.1357,17.0873,17.0873,570700.0
2011-11-11 12:40:00,24.72,24.79,24.72,24.76,592000.0,17.0873,17.1357,17.0873,17.115,592000.0
2011-11-11 12:50:00,24.76,24.81,24.76,24.79,707300.0,17.115,17.1496,17.115,17.1357,707300.0
2011-11-11 13:00:00,24.79,24.85,24.78,24.84,739100.0,17.1357,17.1772,17.1288,17.1703,739100.0
2011-11-11 13:10:00,24.84,24.87,24.83,24.86,558100.0,17.1703,17.191,17.1634,17.1841,558100.0
2011-11-11 13:20:00,24.85,24.87,24.79,24.8,646200.0,17.1772,17.191,17.1357,17.1426,646200.0
2011-11-11 13:30:00,24.8,24.85,24.79,24.81,754100.0,17.1426,17.1772,17.1357,17.1496,754100.0
2011-11-11 13:40:00,24.81,24.85,24.79,24.84,991100.0,17.1496,17.1772,17.1357,17.1703,991100.0
2011-11-11 13:50:00,24.84,24.84,24.77,24.79,724300.0,17.1703,17.1703,17.1219,17.1357,724300.0
2011-11-11 14:00:00,24.8,24.85,24.79,24.85,679300.0,17.1426,17.1772,17.1357,17.1772,679300.0
2011-11-11 14:10:00,24.84,24.89,24.84,24.88,1047200.0,17.1703,17.2049,17.1703,17.1979,1047200.0
2011-11-11 14:20:00,24.88,24.89,24.85,24.88,689300.0,17.1979,17.2049,17.1772,17.1979,689300.0
2011-11-11 14:30:00,24.89,24.9,24.86,24.87,974000.0,17.2049,17.2118,17.1841,17.191,974000.0
2011-11-11 14:40:00,24.87,24.89,24.85,24.87,814300.0,17.191,17.2049,17.1772,17.191,814300.0
2011-11-11 14:50:00,24.86,24.88,24.8,24.81,985200.0,17.1841,17.1979,17.1426,17.1496,985200.0
2011-11-11 15:00:00,24.82,24.84,24.79,24.82,1216100.0,17.1565,17.1703,17.1357,17.1565,1216100.0
2011-11-11 15:10:00,24.82,24.84,24.79,24.82,944500.0,17.1565,17.1703,17.1357,17.1565,944500.0
2011-11-11 15:20:00,24.83,24.84,24.79,24.83,1082600.0,17.1634,17.1703,17.1357,17.1634,1082600.0
2011-11-11 15:30:00,24.83,24.85,24.83,24.83,721200.0,17.1634,17.1772,17.1634,17.1634,721200.0
2011-11-11 15:40:00,24.84,24.84,24.78,24.8,1425800.0,17.1703,17.1703,17.1288,17.1426,1425800.0
2011-11-11 15:50:00,24.81,24.87,24.8,24.83,4208600.0,17.1496,17.191,17.1426,17.1634,4208600.0
2011-11-14 09:30:00,24.79,24.87,24.76,24.85,1780200.0,17.1357,17.191,17.115,17.1772,1780200.0
2011-11-14 09:40:00,24.85,24.89,24.79,24.86,1320500.0,17.1772,17.2049,17.1357,17.1841,1320500.0
2011-11-14 09:50:00,24.86,24.86,24.77,24.82,1398000.0,17.1841,17.1841,17.1219,17.1565,1398000.0
2011-11-14 10:00:00,24.82,24.85,24.78,24.84,1362900.0,17.1565,17.1772,17.1288,17.1703,1362900.0
2011-11-14 10:10:00,24.84,24.88,24.83,24.85,1367400.0,17.1703,17.1979,17.1634,17.1772,1367400.0
2011-11-14 10:20:00,24.85,24.9,24.84,24.85,1064700.0,17.1772,17.2118,17.1703,17.1772,1064700.0
2011-11-14 10:30:00,24.85,24.85,24.72,24.77,1386900.0,17.1772,17.1772,17.0873,17.1219,1386900.0
2011-11-14 10:40:00,24.77,24.77,24.69,24.7,1050100.0,17.1219,17.1219,17.0666,17.0735,1050100.0
2011-11-14 10:50:00,24.7,24.8,24.69,24.75,1056300.0,17.0735,17.1426,17.0666,17.1081,1056300.0
2011-11-14 11:00:00,24.75,24.78,24.71,24.76,1225800.0,17.1081,17.1288,17.0804,17.115,1225800.0
2011-11-14 11:10:00,24.75,24.76,24.7,24.72,683300.0,17.1081,17.115,17.0735,17.0873,683300.0
2011-11-14 11:20:00,24.72,24.76,24.7,24.74,482700.0,17.0873,17.115,17.0735,17.1012,482700.0
2011-11-14 11:30:00,24.74,24.79,24.74,24.77,805900.0,17.1012,17.1357,17.1012,17.1219,805900.0
2011-11-14 11:40:00,24.77,24.77,24.68,24.71,1033100.0,17.1219,17.1219,17.0597,17.0804,1033100.0
2011-11-14 11:50:00,24.71,24.72,24.65,24.66,704100.0,17.0804,17.0873,17.039,17.0459,704100.0
2011-11-14 12:00:00,24.66,24.68,24.63,24.68,467100.0,17.0459,17.0597,17.0251,17.0597,467100.0
2011-11-14 12:10:00,24.67,24.68,24.56,24.57,884600.0,17.0528,17.0597,16.9767,16.9837,884600.0
2011-11-14 12:20:00,24.57,24.59,24.5,24.55,1315400.0,16.9837,16.9975,16.9353,16.9698,1315400.0
2011-11-14 12:30:00,24.55,24.55,24.48,24.52,944500.0,16.9698,16.9698,16.9214,16.9491,944500.0
2011-11-14 12:40:00,24.53,24.54,24.51,24.54,749100.0,16.956,16.9629,16.9422,16.9629,749100.0
2011-11-14 12:50:00,24.54,24.63,24.54,24.62,1026800.0,16.9629,17.0251,16.9629,17.0182,1026800.0
2011-11-14 13:00:00,24.62,24.63,24.58,24.61,485600.0,17.0182,17.0251,16.9906,17.0113,485600.0
2011-11-14 13:10:00,24.6,24.61,24.56,24.58,517500.0,17.0044,17.0113,16.9767,16.9906,517500.0
2011-11-14 13:20:00,24.58,24.6,24.55,24.59,365900.0,16.9906,17.0044,16.9698,16.9975,365900.0
2011-11-14 13:30:00,24.58,24.63,24.57,24.61,1103500.0,16.9906,17.0251,16.9837,17.0113,1103500.0
2011-11-14 13:40:00,24.62,24.62,24.59,24.59,551200.0,17.0182,17.0182,16.9975,16.9975,551200.0
2011-11-14 13:50:00,24.6,24.6,24.55,24.58,577500.0,17.0044,17.0044,16.9698,16.9906,577500.0
2011-11-14 14:00:00,24.58,24.61,24.57,24.61,415500.0,16.9906,17.0113,16.9837,17.0113,415500.0
2011-11-14 14:10:00,24.61,24.64,24.55,24.55,706300.0,17.0113,17.032,16.9698,16.9698,706300.0
2011-11-14 14:20:00,24.55,24.57,24.51,24.52,467800.0,16.9698,16.9837,16.9422,16.9491,467800.0
2011-11-14 14:30:00,24.52,24.56,24.5,24.52,683200.0,16.9491,16.9767,16.9353,16.9491,683200.0
2011-11-14 14:40:00,24.53,24.54,24.51,24.52,383600.0,16.956,16.9629,16.9422,16.9491,383600.0
2011-11-14 14:50:00,24.51,24.54,24.49,24.5,641700.0,16.9422,16.9629,16.9284,16.9353,641700.0
2011-11-14 15:00:00,24.5,24.54,24.49,24.54,404800.0,16.9353,16.9629,16.9284,16.9629,404800.0
2011-11-14 15:10:00,24.54,24.55,24.51,24.51,538400.0,16.9629,16.9698,16.9422,16.9422,538400.0
2011-11-14 15:20:00,24.51,24.59,24.51,24.58,798300.0,16.9422,16.9975,16.9422,16.9906,798300.0
2011-11-14 15:30:00,24.58,24.64,24.57,24.61,1114600.0,16.9906,17.032,16.9837,17.0113,1114600.0
2011-11-14 15:40:00,24.61,24.68,24.6,24.64,1247100.0,17.0113,17.0597,17.0044,17.032,1247100.0
2011-11-14 15:50:00,24.64,24.65,24.58,24.64,2442800.0,17.032,17.039,16.9906,17.032,2442800.0
2011-11-15 09:30:00,24.65,24.86,24.62,24.86,2237300.0,17.039,17.1841,17.0182,17.1841,2237300.0
2011-11-15 09:40:00,24.87,24.95,24.84,24.94,2053400.0,17.191,17.2463,17.1703,17.2394,2053400.0
2011-11-15 09:50:00,24.93,25.04,24.92,24.96,3852100.0,17.2325,17.3085,17.2256,17.2532,3852100.0
2011-11-15 10:00:00,24.96,24.97,24.87,24.88,1518800.0,17.2532,17.2602,17.191,17.1979,1518800.0
2011-11-15 10:10:00,24.88,24.89,24.79,24.82,1335900.0,17.1979,17.2049,17.1357,17.1565,1335900.0
2011-11-15 10:20:00,24.82,24.93,24.81,24.93,1266000.0,17.1565,17.2325,17.1496,17.2325,1266000.0
2011-11-15 10:30:00,24.92,24.98,24.9,24.96,1415300.0,17.2256,17.2671,17.2118,17.2532,1415300.0
2011-11-15 10:40:00,24.96,25.01,24.93,24.99,1711200.0,17.2532,17.2878,17.2325,17.274,1711200.0
2011-11-15 10:50:00,24.99,25.0,24.93,24.93,1231600.0,17.274,17.2809,17.2325,17.2325,1231600.0
2011-11-15 11:00:00,24.93,24.99,24.91,24.98,1556900.0,17.2325,17.274,17.2187,17.2671,1556900.0
2011-11-15 11:10:00,24.98,25.04,24.94,24.94,1517600.0,17.2671,17.3085,17.2394,17.2394,1517600.0
2011-11-15 11:20:00,24.94,24.98,24.89,24.97,1313200.0,17.2394,17.2671,17.2049,17.2602,1313200.0
2011-11-15 11:30:00,24.98,24.99,24.92,24.92,1005200.0,17.2671,17.274,17.2256,17.2256,1005200.0
2011-11-15 11:40:00,24.92,24.98,24.91,24.95,998700.0,17.2256,17.2671,17.2187,17.2463,998700.0
2011-11-15 11:50:00,24.96,25.02,24.95,25.01,904100.0,17.2532,17.2947,17.2463,17.2878,904100.0
2011-11-15 12:00:00,25.0,25.12,25.0,25.12,2377600.0,17.2809,17.3638,17.2809,17.3638,2377600.0
2011-11-15 12:10:00,25.12,25.17,25.11,25.12,1846400.0,17.3638,17.3984,17.3569,17.3638,1846400.0
2011-11-15 12:20:00,25.12,25.23,25.12,25.22,2249000.0,17.3638,17.4399,17.3638,17.433,2249000.0
2011-11-15 12:30:00,25.22,25.35,25.21,25.3,3880900.0,17.433,17.5228,17.426,17.4883,3880900.0
2011-11-15 12:40:00,25.3,25.34,25.22,25.22,1539500.0,17.4883,17.5159,17.433,17.433,1539500.0
2011-11-15 12:50:00,25.23,25.29,25.2,25.28,1004000.0,17.4399,17.4813,17.4191,17.4744,1004000.0
2011-11-15 13:00:00,25.29,25.32,25.24,25.29,1107600.0,17.4813,17.5021,17.4468,17.4813,1107600.0
2011-11-15 13:10:00,25.29,25.31,25.25,25.28,1449000.0,17.4813,17.4952,17.4537,17.4744,1449000.0
2011-11-15 13:20:00,25.28,25.29,25.27,25.29,6213900.0,17.4744,17.4813,17.4675,17.4813,6213900.0
2011-11-15 13:30:00,25.29,25.36,25.28,25.33,1855500.0,17.4813,17.5297,17.4744,17.509,1855500.0
2011-11-15 13:40:00,25.33,25.35,25.3,25.34,1937600.0,17.509,17.5228,17.4883,17.5159,1937600.0
2011-11-15 13:50:00,25.34,25.37,25.32,25.33,981000.0,17.5159,17.5366,17.5021,17.509,981000.0
2011-11-15 14:00:00,25.33,25.35,25.31,25.34,1205600.0,17.509,17.5228,17.4952,17.5159,1205600.0
2011-11-15 14:10:00,25.34,25.39,25.32,25.35,1188700.0,17.5159,17.5505,17.5021,17.5228,1188700.0
2011-11-15 14:20:00,25.35,25.4,25.35,25.39,1132100.0,17.5228,17.5574,17.5228,17.5505,1132100.0
2011-11-15 14:30:00,25.39,25.4,25.37,25.37,1099300.0,17.5505,17.5574,17.5366,17.5366,1099300.0
2011-11-15 14:40:00,25.37,25.4,25.37,25.39,770600.0,17.5366,17.5574,17.5366,17.5505,770600.0
2011-11-15 14:50:00,25.39,25.43,25.38,25.41,1173900.0,17.5505,17.5781,17.5436,17.5643,1173900.0
2011-11-15 15:00:00,25.41,25.44,25.38,25.39,1243200.0,17.5643,17.585,17.5436,17.5505,1243200.0
2011-11-15 15:10:00,25.39,25.43,25.38,25.38,1397300.0,17.5505,17.5781,17.5436,17.5436,1397300.0
2011-11-15 15:20:00,25.38,25.45,25.38,25.45,1559300.0,17.5436,17.5919,17.5436,17.5919,1559300.0
2011-11-15 15:30:00,25.44,25.46,25.38,25.45,1846800.0,17.585,17.5989,17.5436,17.5919,1846800.0
2011-11-15 15:40:00,25.44,25.46,25.4,25.46,3345700.0,17.585,17.5989,17.5574,17.5989,3345700.0
2011-11-15 15:50:00,25.45,25.46,25.34,25.35,5280600.0,17.5919,17.5989,17.5159,17.5228,5280600.0
2011-11-16 09:30:00,25.16,25.3,25.1,25.3,3510200.0,17.3915,17.4883,17.35,17.4883,3510200.0
2011-11-16 09:40:00,25.29,25.49,25.29,25.48,3470600.0,17.4813,17.6196,17.4813,17.6127,3470600.0
2011-11-16 09:50:00,25.49,25.5,25.4,25.44,2029600.0,17.6196,17.6265,17.5574,17.585,2029600.0
2011-11-16 10:00:00,25.44,25.46,25.25,25.26,2673400.0,17.585,17.5989,17.4537,17.4606,2673400.0
2011-11-16 10:10:00,25.27,25.3,25.21,25.27,2799100.0,17.4675,17.4883,17.426,17.4675,2799100.0
2011-11-16 10:20:00,25.28,25.29,25.18,25.25,1725700.0,17.4744,17.4813,17.4053,17.4537,1725700.0
2011-11-16 10:30:00,25.25,25.4,25.23,25.34,2723200.0,17.4537,17.5574,17.4399,17.5159,2723200.0
2011-11-16 10:40:00,25.34,25.34,25.28,25.32,3536100.0,17.5159,17.5159,17.4744,17.5021,3536100.0
2011-11-16 10:50:00,25.32,25.36,25.3,25.34,1435700.0,17.5021,17.5297,17.4883,17.5159,1435700.0
2011-11-16 11:00:00,25.34,25.39,25.34,25.39,2493600.0,17.5159,17.5505,17.5159,17.5505,2493600.0
2011-11-16 11:10:00,25.39,25.4,25.36,25.38,1001900.0,17.5505,17.5574,17.5297,17.5436,1001900.0
2011-11-16 11:20:00,25.38,25.43,25.35,25.37,1198200.0,17.5436,17.5781,17.5228,17.5366,1198200.0
2011-11-16 11:30:00,25.36,25.4,25.33,25.33,1133400.0,17.5297,17.5574,17.509,17.509,1133400.0
2011-11-16 11:40:00,25.33,25.37,25.28,25.31,929800.0,17.509,17.5366,17.4744,17.4952,929800.0
2011-11-16 11:50:00,25.31,25.32,25.2,25.24,1349900.0,17.4952,17.5021,17.4191,17.4468,1349900.0
2011-11-16 12:00:00,25.24,25.25,25.23,25.24,669100.0,17.4468,17.4537,17.4399,17.4468,669100.0
2011-11-16 12:10:00,25.24,25.27,25.21,25.26,888800.0,17.4468,17.4675,17.426,17.4606,888800.0
2011-11-16 12:20:00,25.26,25.32,25.24,25.28,1245300.0,17.4606,17.5021,17.4468,17.4744,1245300.0
2011-11-16 12:30:00,25.28,25.35,25.27,25.32,777600.0,17.4744,17.5228,17.4675,17.5021,777600.0
2011-11-16 12:40:00,25.32,25.34,25.27,25.28,664100.0,17.5021,17.5159,17.4675,17.4744,664100.0
2011-11-16 12:50:00,25.28,25.29,25.25,25.28,549800.0,17.4744,17.4813,17.4537,17.4744,549800.0
2011-11-16 13:00:00,25.28,25.33,25.28,25.33,788200.0,17.4744,17.509,17.4744,17.509,788200.0
2011-11-16 13:10:00,25.33,25.34,25.31,25.34,517200.0,17.509,17.5159,17.4952,17.5159,517200.0
2011-11-16 13:20:00,25.34,25.37,25.33,25.36,1040100.0,17.5159,17.5366,17.509,17.5297,1040100.0
2011-11-16 13:30:00,25.36,25.39,25.35,25.38,727700.0,17.5297,17.5505,17.5228,17.5436,727700.0
2011-11-16 13:40:00,25.39,25.41,25.37,25.38,1296300.0,17.5505,17.5643,17.5366,17.5436,1296300.0
2011-11-16 13:50:00,25.38,25.4,25.35,25.38,1105700.0,17.5436,17.5574,17.5228,17.5436,1105700.0
2011-11-16 14:00:00,25.38,25.4,25.34,25.34,918700.0,17.5436,17.5574,17.5159,17.5159,918700.0
2011-11-16 14:10:00,25.35,25.36,25.27,25.27,1245500.0,17.5228,17.5297,17.4675,17.4675,1245500.0
2011-11-16 14:20:00,25.27,25.34,25.27,25.29,1010600.0,17.4675,17.5159,17.4675,17.4813,1010600.0
2011-11-16 14:30:00,25.29,25.36,25.27,25.33,1123400.0,17.4813,17.5297,17.4675,17.509,1123400.0
2011-11-16 14:40:00,25.33,25.35,25.28,25.32,1207600.0,17.509,17.5228,17.4744,17.5021,1207600.0
2011-11-16 14:50:00,25.32,25.33,25.27,25.32,846800.0,17.5021,17.509,17.4675,17.5021,846800.0
2011-11-16 15:00:00,25.32,25.34,25.27,25.34,1002100.0,17.5021,17.5159,17.4675,17.5159,1002100.0
2011-11-16 15:10:00,25.34,25.35,25.2,25.21,1651600.0,17.5159,17.5228,17.4191,17.426,1651600.0
2011-11-16 15:20:00,25.2,25.21,25.13,25.14,1695800.0,17.4191,17.426,17.3708,17.3777,1695800.0
2011-11-16 15:30:00,25.14,25.14,24.94,25.08,3790100.0,17.3777,17.3777,17.2394,17.3362,3790100.0
2011-11-16 15:40:00,25.09,25.1,25.0,25.02,2984200.0,17.3431,17.35,17.2809,17.2947,2984200.0
2011-11-16 15:50:00,25.02,25.02,24.88,24.94,6697300.0,17.2947,17.2947,17.1979,17.2394,6697300.0
2011-11-17 09:30:00,24.9,24.95,24.75,24.76,1904900.0,17.2118,17.2463,17.1081,17.115,1904900.0
2011-11-17 09:40:00,24.76,24.81,24.68,24.7,2665100.0,17.115,17.1496,17.0597,17.0735,2665100.0
2011-11-17 09:50:00,24.68,24.85,24.64,24.81,1430700.0,17.0597,17.1772,17.032,17.1496,1430700.0
2011-11-17 10:00:00,24.82,24.88,24.74,24.85,1764900.0,17.1565,17.1979,17.1012,17.1772,1764900.0
2011-11-17 10:10:00,24.84,24.85,24.74,24.78,1017900.0,17.1703,17.1772,17.1012,17.1288,1017900.0
2011-11-17 10:20:00,24.78,24.82,24.67,24.8,1491600.0,17.1288,17.1565,17.0528,17.1426,1491600.0
2011-11-17 10:30:00,24.8,24.86,24.73,24.8,1466400.0,17.1426,17.1841,17.0943,17.1426,1466400.0
2011-11-17 10:40:00,24.8,24.83,24.75,24.75,878300.0,17.1426,17.1634,17.1081,17.1081,878300.0
2011-11-17 10:50:00,24.76,24.78,24.65,24.67,1209500.0,17.115,17.1288,17.039,17.0528,1209500.0
2011-11-17 11:00:00,24.67,24.71,24.56,24.6,1349800.0,17.0528,17.0804,16.9767,17.0044,1349800.0
2011-11-17 11:10:00,24.6,24.62,24.54,24.58,1107300.0,17.0044,17.0182,16.9629,16.9906,1107300.0
2011-11-17 11:20:00,24.58,24.65,24.51,24.63,1207000.0,16.9906,17.039,16.9422,17.0251,1207000.0
2011-11-17 11:30:00,24.63,24.72,24.62,24.71,1025400.0,17.0251,17.0873,17.0182,17.0804,1025400.0
2011-11-17 11:40:00,24.71,24.79,24.71,24.72,754200.0,17.0804,17.1357,17.0804,17.0873,754200.0
2011-11-17 11:50:00,24.72,24.74,24.64,24.69,597600.0,17.0873,17.1012,17.032,17.0666,597600.0
2011-11-17 12:00:00,24.69,24.72,24.59,24.6,881600.0,17.0666,17.0873,16.9975,17.0044,881600.0
2011-11-17 12:10:00,24.6,24.62,24.5,24.53,1219300.0,17.0044,17.0182,16.9353,16.956,1219300.0
2011-11-17 12:20:00,24.53,24.55,24.44,24.45,1221500.0,16.956,16.9698,16.8938,16.9007,1221500.0
2011-11-17 12:30:00,24.45,24.45,24.15,24.23,2636700.0,16.9007,16.9007,16.6933,16.7486,2636700.0
2011-11-17 12:40:00,24.23,24.35,24.12,24.33,2084500.0,16.7486,16.8316,16.6726,16.8178,2084500.0
2011-11-17 12:50:00,24.33,24.36,24.24,24.31,1141300.0,16.8178,16.8385,16.7556,16.8039,1141300.0
2011-11-17 13:00:00,24.32,24.33,24.19,24.2,1645500.0,16.8108,16.8178,16.721,16.7279,1645500.0
2011-11-17 13:10:00,24.21,24.38,24.19,24.35,1311300.0,16.7348,16.8523,16.721,16.8316,1311300.0
2011-11-17 13:20:00,24.36,24.39,24.31,24.34,823200.0,16.8385,16.8592,16.8039,16.8247,823200.0
2011-11-17 13:30:00,24.34,24.34,24.25,24.26,1444300.0,16.8247,16.8247,16.7625,16.7694,1444300.0
2011-11-17 13:40:00,24.25,24.29,24.2,24.21,1310400.0,16.7625,16.7901,16.7279,16.7348,1310400.0
2011-11-17 13:50:00,24.22,24.29,24.14,24.27,1664500.0,16.7417,16.7901,16.6864,16.7763,1664500.0
2011-11-17 14:00:00,24.26,24.35,24.2,24.29,2157000.0,16.7694,16.8316,16.7279,16.7901,2157000.0
2011-11-17 14:10:00,24.28,24.31,24.22,24.26,1169700.0,16.7832,16.8039,16.7417,16.7694,1169700.0
2011-11-17 14:20:00,24.26,24.29,24.21,24.28,1138200.0,16.7694,16.7901,16.7348,16.7832,1138200.0
2011-11-17 14:30:00,24.29,24.32,24.26,24.28,1372100.0,16.7901,16.8108,16.7694,16.7832,1372100.0
2011-11-17 14:40:00,24.29,24.42,24.27,24.38,1415300.0,16.7901,16.88,16.7763,16.8523,1415300.0
2011-11-17 14:50:00,24.38,24.39,24.28,24.29,1183200.0,16.8523,16.8592,16.7832,16.7901,1183200.0
2011-11-17 15:00:00,24.28,24.34,24.27,24.27,896900.0,16.7832,16.8247,16.7763,16.7763,896900.0
2011-11-17 15:10:00,24.27,24.28,24.2,24.21,1116300.0,16.7763,16.7832,16.7279,16.7348,1116300.0
2011-11-17 15:20:00,24.22,24.35,24.18,24.3,2068100.0,16.7417,16.8316,16.7141,16.797,2068100.0
2011-11-17 15:30:00,24.3,24.33,24.24,24.24,1293200.0,16.797,16.8178,16.7556,16.7556,1293200.0
2011-11-17 15:40:00,24.24,24.34,24.22,24.32,1732700.0,16.7556,16.8247,16.7417,16.8108,1732700.0
2011-11-17 15:50:00,24.31,24.36,24.23,24.35,3921500.0,16.8039,16.8385,16.7486,16.8316,3921500.0
2011-11-18 09:30:00,24.16,24.3,24.09,24.1,6979000.0,16.7003,16.797,16.6519,16.6588,6979000.0
2011-11-18 09:40:00,24.1,24.14,24.02,24.1,2062500.0,16.6588,16.6864,16.6035,16.6588,2062500.0
2011-11-18 09:50:00,24.09,24.21,24.05,24.18,1279600.0,16.6519,16.7348,16.6242,16.7141,1279600.0
2011-11-18 10:00:00,24.18,24.29,24.18,24.22,1689900.0,16.7141,16.7901,16.7141,16.7417,1689900.0
2011-11-18 10:10:00,24.22,24.32,24.2,24.2,1605300.0,16.7417,16.8108,16.7279,16.7279,1605300.0
2011-11-18 10:20:00,24.2,24.23,24.12,24.18,1464400.0,16.7279,16.7486,16.6726,16.7141,1464400.0
2011-11-18 10:30:00,24.17,24.29,24.17,24.29,814400.0,16.7072,16.7901,16.7072,16.7901,814400.0
2011-11-18 10:40:00,24.29,24.35,24.26,24.35,1017000.0,16.7901,16.8316,16.7694,16.8316,1017000.0
2011-11-18 10:50:00,24.35,24.38,24.3,24.32,633500.0,16.8316,16.8523,16.797,16.8108,633500.0
2011-11-18 11:00:00,24.31,24.35,24.29,24.3,890200.0,16.8039,16.8316,16.7901,16.797,890200.0
2011-11-18 11:10:00,24.3,24.36,24.29,24.32,848000.0,16.797,16.8385,16.7901,16.8108,848000.0
2011-11-18 11:20:00,24.32,24.32,24.28,24.28,410500.0,16.8108,16.8108,16.7832,16.7832,410500.0
2011-11-18 11:30:00,24.28,24.3,24.18,24.21,655600.0,16.7832,16.797,16.7141,16.7348,655600.0
2011-11-18 11:40:00,24.21,24.26,24.17,24.19,713200.0,16.7348,16.7694,16.7072,16.721,713200.0
2011-11-18 11:50:00,24.19,24.22,24.17,24.2,520900.0,16.721,16.7417,16.7072,16.7279,520900.0
2011-11-18 12:00:00,24.2,24.21,24.08,24.17,945900.0,16.7279,16.7348,16.645,16.7072,945900.0
2011-11-18 12:10:00,24.17,24.2,24.17,24.18,540100.0,16.7072,16.7279,16.7072,16.7141,540100.0
2011-11-18 12:20:00,24.17,24.24,24.15,24.18,881500.0,16.7072,16.7556,16.6933,16.7141,881500.0
2011-11-18 12:30:00,24.18,24.23,24.17,24.19,546400.0,16.7141,16.7486,16.7072,16.721,546400.0
2011-11-18 12:40:00,24.19,24.24,24.18,24.24,657600.0,16.721,16.7556,16.7141,16.7556,657600.0
2011-11-18 12:50:00,24.24,24.24,24.18,24.18,255700.0,16.7556,16.7556,16.7141,16.7141,255700.0
2011-11-18 13:00:00,24.18,24.23,24.16,24.23,909100.0,16.7141,16.7486,16.7003,16.7486,909100.0
2011-11-18 13:10:00,24.22,24.32,24.21,24.31,842000.0,16.7417,16.8108,16.7348,16.8039,842000.0
2011-11-18 13:20:00,24.32,24.35,24.29,24.35,578500.0,16.8108,16.8316,16.7901,16.8316,578500.0
2011-11-18 13:30:00,24.34,24.41,24.34,24.39,1598400.0,16.8247,16.8731,16.8247,16.8592,1598400.0
2011-11-18 13:40:00,24.39,24.39,24.34,24.38,671000.0,16.8592,16.8592,16.8247,16.8523,671000.0
2011-11-18 13:50:00,24.38,24.41,24.37,24.37,722200.0,16.8523,16.8731,16.8454,16.8454,722200.0
2011-11-18 14:00:00,24.37,24.38,24.33,24.33,503000.0,16.8454,16.8523,16.8178,16.8178,503000.0
2011-11-18 14:10:00,24.33,24.43,24.32,24.39,895000.0,16.8178,16.8869,16.8108,16.8592,895000.0
2011-11-18 14:20:00,24.38,24.39,24.3,24.33,419500.0,16.8523,16.8592,16.797,16.8178,419500.0
2011-11-18 14:30:00,24.33,24.36,24.31,24.33,679200.0,16.8178,16.8385,16.8039,16.8178,679200.0
2011-11-18 14:40:00,24.33,24.33,24.28,24.29,473200.0,16.8178,16.8178,16.7832,16.7901,473200.0
2011-11-18 14:50:00,24.29,24.32,24.25,24.28,718700.0,16.7901,16.8108,16.7625,16.7832,718700.0
2011-11-18 15:00:00,24.28,24.35,24.28,24.35,830100.0,16.7832,16.8316,16.7832,16.8316,830100.0
2011-11-18 15:10:00,24.34,24.4,24.34,24.39,1062700.0,16.8247,16.8661,16.8247,16.8592,1062700.0
2011-11-18 15:20:00,24.39,24.39,24.31,24.33,502000.0,16.8592,16.8592,16.8039,16.8178,502000.0
2011-11-18 15:30:00,24.33,24.36,24.3,24.33,1553600.0,16.8178,16.8385,16.797,16.8178,1553600.0
2011-11-18 15:40:00,24.33,24.35,24.29,24.33,1442700.0,16.8178,16.8316,16.7901,16.8178,1442700.0
2011-11-18 15:50:00,24.33,24.35,24.27,24.3,3323400.0,16.8178,16.8316,16.7763,16.797,3323400.0
2011-11-21 09:30:00,24.02,24.15,23.88,23.93,3168000.0,16.6035,16.6933,16.5067,16.5413,3168000.0
2011-11-21 09:40:00,23.93,23.95,23.78,23.78,2082500.0,16.5413,16.5551,16.4376,16.4376,2082500.0
2011-11-21 09:50:00,23.78,23.79,23.58,23.68,2925400.0,16.4376,16.4445,16.2993,16.3685,2925400.0
2011-11-21 10:00:00,23.68,23.72,23.56,23.64,1955300.0,16.3685,16.3961,16.2855,16.3408,1955300.0
2011-11-21 10:10:00,23.64,23.68,23.54,23.54,1531700.0,16.3408,16.3685,16.2717,16.2717,1531700.0
2011-11-21 10:20:00,23.55,23.59,23.5,23.52,1624100.0,16.2786,16.3062,16.244,16.2579,1624100.0
2011-11-21 10:30:00,23.51,23.61,23.48,23.6,1783800.0,16.2509,16.3201,16.2302,16.3132,1783800.0
2011-11-21 10:40:00,23.61,23.64,23.53,23.53,1098000.0,16.3201,16.3408,16.2648,16.2648,1098000.0
2011-11-21 10:50:00,23.53,23.56,23.45,23.46,1746100.0,16.2648,16.2855,16.2095,16.2164,1746100.0
2011-11-21 11:00:00,23.45,23.52,23.42,23.51,1165800.0,16.2095,16.2579,16.1887,16.2509,1165800.0
2011-11-21 11:10:00,23.51,23.57,23.49,23.51,1159600.0,16.2509,16.2924,16.2371,16.2509,1159600.0
2011-11-21 11:20:00,23.5,23.55,23.48,23.5,704900.0,16.244,16.2786,16.2302,16.244,704900.0
2011-11-21 11:30:00,23.5,23.5,23.44,23.44,923700.0,16.244,16.244,16.2026,16.2026,923700.0
2011-11-21 11:40:00,23.44,23.5,23.42,23.49,1075600.0,16.2026,16.244,16.1887,16.2371,1075600.0
2011-11-21 11:50:00,23.49,23.55,23.46,23.52,1398200.0,16.2371,16.2786,16.2164,16.2579,1398200.0
2011-11-21 12:00:00,23.52,23.53,23.49,23.5,982700.0,16.2579,16.2648,16.2371,16.244,982700.0
2011-11-21 12:10:00,23.5,23.52,23.46,23.48,891900.0,16.244,16.2579,16.2164,16.2302,891900.0
2011-11-21 12:20:00,23.48,23.53,23.46,23.48,933000.0,16.2302,16.2648,16.2164,16.2302,933000.0
2011-11-21 12:30:00,23.48,23.53,23.45,23.52,1029300.0,16.2302,16.2648,16.2095,16.2579,1029300.0
2011-11-21 12:40:00,23.52,23.58,23.51,23.56,880200.0,16.2579,16.2993,16.2509,16.2855,880200.0
2011-11-21 12:50:00,23.55,23.59,23.53,23.54,928400.0,16.2786,16.3062,16.2648,16.2717,928400.0
2011-11-21 13:00:00,23.54,23.62,23.53,23.6,1025600.0,16.2717,16.327,16.2648,16.3132,1025600.0
2011-11-21 13:10:00,23.6,23.62,23.54,23.55,872500.0,16.3132,16.327,16.2717,16.2786,872500.0
2011-11-21 13:20:00,23.55,23.58,23.52,23.52,518800.0,16.2786,16.2993,16.2579,16.2579,518800.0
2011-11-21 13:30:00,23.52,23.53,23.49,23.49,492100.0,16.2579,16.2648,16.2371,16.2371,492100.0
2011-11-21 13:40:00,23.5,23.5,23.46,23.48,947600.0,16.244,16.244,16.2164,16.2302,947600.0
2011-11-21 13:50:00,23.49,23.49,23.39,23.39,905300.0,16.2371,16.2371,16.168,16.168,905300.0
2011-11-21 14:00:00,23.39,23.44,23.35,23.44,1950000.0,16.168,16.2026,16.1404,16.2026,1950000.0
2011-11-21 14:10:00,23.44,23.54,23.43,23.52,1685900.0,16.2026,16.2717,16.1957,16.2579,1685900.0
2011-11-21 14:20:00,23.52,23.55,23.48,23.49,1280100.0,16.2579,16.2786,16.2302,16.2371,1280100.0
2011-11-21 14:30:00,23.5,23.54,23.49,23.5,965900.0,16.244,16.2717,16.2371,16.244,965900.0
2011-11-21 14:40:00,23.5,23.59,23.49,23.57,830200.0,16.244,16.3062,16.2371,16.2924,830200.0
2011-11-21 14:50:00,23.57,23.58,23.51,23.52,699000.0,16.2924,16.2993,16.2509,16.2579,699000.0
2011-11-21 15:00:00,23.53,23.54,23.45,23.53,1665500.0,16.2648,16.2717,16.2095,16.2648,1665500.0
2011-11-21 15:10:00,23.53,23.61,23.52,23.6,1061900.0,16.2648,16.3201,16.2579,16.3132,1061900.0
2011-11-21 15:20:00,23.59,23.7,23.59,23.7,1657900.0,16.3062,16.3823,16.3062,16.3823,1657900.0
2011-11-21 15:30:00,23.69,23.74,23.68,23.7,1570300.0,16.3754,16.4099,16.3685,16.3823,1570300.0
2011-11-21 15:40:00,23.7,23.7,23.64,23.66,1584100.0,16.3823,16.3823,16.3408,16.3546,1584100.0
2011-11-21 15:50:00,23.66,23.67,23.55,23.55,3684000.0,16.3546,16.3615,16.2786,16.2786,3684000.0
2011-11-22 09:30:00,23.38,23.49,23.21,23.47,3221700.0,16.1611,16.2371,16.0436,16.2233,3221700.0
2011-11-22 09:40:00,23.47,23.53,23.43,23.48,2128000.0,16.2233,16.2648,16.1957,16.2302,2128000.0
2011-11-22 09:50:00,23.48,23.49,23.36,23.39,1110300.0,16.2302,16.2371,16.1473,16.168,1110300.0
2011-11-22 10:00:00,23.39,23.43,23.26,23.31,1800600.0,16.168,16.1957,16.0781,16.1127,1800600.0
2011-11-22 10:10:00,23.31,23.38,23.29,23.33,1441100.0,16.1127,16.1611,16.0989,16.1265,1441100.0
2011-11-22 10:20:00,23.33,23.43,23.32,23.42,1285200.0,16.1265,16.1957,16.1196,16.1887,1285200.0
2011-11-22 10:30:00,23.43,23.43,23.3,23.34,1099400.0,16.1957,16.1957,16.1058,16.1334,1099400.0
2011-11-22 10:40:00,23.35,23.36,23.15,23.17,1760700.0,16.1404,16.1473,16.0021,16.0159,1760700.0
2011-11-22 10:50:00,23.17,23.24,23.16,23.19,1414700.0,16.0159,16.0643,16.009,16.0298,1414700.0
2011-11-22 11:00:00,23.2,23.22,23.15,23.21,1377600.0,16.0367,16.0505,16.0021,16.0436,1377600.0
2011-11-22 11:10:00,23.21,23.27,23.2,23.25,931300.0,16.0436,16.0851,16.0367,16.0712,931300.0
2011-11-22 11:20:00,23.25,23.25,23.17,23.21,747300.0,16.0712,16.0712,16.0159,16.0436,747300.0
2011-11-22 11:30:00,23.22,23.24,23.1,23.15,2534100.0,16.0505,16.0643,15.9675,16.0021,2534100.0
2011-11-22 11:40:00,23.14,23.19,23.09,23.17,826200.0,15.9952,16.0298,15.9606,16.0159,826200.0
2011-11-22 11:50:00,23.18,23.28,23.17,23.27,571500.0,16.0228,16.092,16.0159,16.0851,571500.0
2011-11-22 12:00:00,23.27,23.42,23.26,23.35,1749300.0,16.0851,16.1887,16.0781,16.1404,1749300.0
2011-11-22 12:10:00,23.35,23.36,23.28,23.32,851200.0,16.1404,16.1473,16.092,16.1196,851200.0
2011-11-22 12:20:00,23.32,23.34,23.25,23.26,563500.0,16.1196,16.1334,16.0712,16.0781,563500.0
2011-11-22 12:30:00,23.27,23.34,23.25,23.27,622700.0,16.0851,16.1334,16.0712,16.0851,622700.0
2011-11-22 12:40:00,23.28,23.3,23.23,23.23,373300.0,16.092,16.1058,16.0574,16.0574,373300.0
2011-11-22 12:50:00,23.23,23.3,23.23,23.3,743600.0,16.0574,16.1058,16.0574,16.1058,743600.0
2011-11-22 13:00:00,23.3,23.33,23.25,23.26,759300.0,16.1058,16.1265,16.0712,16.0781,759300.0
2011-11-22 13:10:00,23.25,23.36,23.25,23.36,592000.0,16.0712,16.1473,16.0712,16.1473,592000.0
2011-11-22 13:20:00,23.37,23.4,23.32,23.33,1083500.0,16.1542,16.1749,16.1196,16.1265,1083500.0
2011-11-22 13:30:00,23.33,23.37,23.32,23.35,519100.0,16.1265,16.1542,16.1196,16.1404,519100.0
2011-11-22 13:40:00,23.36,23.37,23.3,23.33,515200.0,16.1473,16.1542,16.1058,16.1265,515200.0
2011-11-22 13:50:00,23.33,23.35,23.28,23.29,390700.0,16.1265,16.1404,16.092,16.0989,390700.0
2011-11-22 14:00:00,23.3,23.3,23.26,23.29,429900.0,16.1058,16.1058,16.0781,16.0989,429900.0
2011-11-22 14:10:00,23.29,23.35,23.28,23.34,682400.0,16.0989,16.1404,16.092,16.1334,682400.0
2011-11-22 14:20:00,23.33,23.34,23.28,23.3,437600.0,16.1265,16.1334,16.092,16.1058,437600.0
2011-11-22 14:30:00,23.3,23.31,23.28,23.29,602800.0,16.1058,16.1127,16.092,16.0989,602800.0
2011-11-22 14:40:00,23.29,23.37,23.28,23.34,1017300.0,16.0989,16.1542,16.092,16.1334,1017300.0
2011-11-22 14:50:00,23.34,23.36,23.24,23.28,889500.0,16.1334,16.1473,16.0643,16.092,889500.0
2011-11-22 15:00:00,23.28,23.31,23.24,23.26,948700.0,16.092,16.1127,16.0643,16.0781,948700.0
2011-11-22 15:10:00,23.27,23.3,23.23,23.28,791900.0,16.0851,16.1058,16.0574,16.092,791900.0
2011-11-22 15:20:00,23.28,23.36,23.26,23.3,1175600.0,16.092,16.1473,16.0781,16.1058,1175600.0
2011-11-22 15:30:00,23.3,23.34,23.25,23.26,2271100.0,16.1058,16.1334,16.0712,16.0781,2271100.0
2011-11-22 15:40:00,23.25,23.27,23.22,23.25,1653200.0,16.0712,16.0851,16.0505,16.0712,1653200.0
2011-11-22 15:50:00,23.24,23.25,23.2,23.24,3210500.0,16.0643,16.0712,16.0367,16.0643,3210500.0
2011-11-23 09:30:00,23.04,23.14,22.96,23.12,3473500.0,15.9261,15.9952,15.8708,15.9814,3473500.0
2011-11-23 09:40:00,23.12,23.13,23.02,23.03,1748300.0,15.9814,15.9883,15.9122,15.9192,1748300.0
2011-11-23 09:50:00,23.04,23.13,23.02,23.03,1214900.0,15.9261,15.9883,15.9122,15.9192,1214900.0
2011-11-23 10:00:00,23.03,23.06,22.97,23.03,1405600.0,15.9192,15.9399,15.8777,15.9192,1405600.0
2011-11-23 10:10:00,23.03,23.03,22.9,22.91,1889300.0,15.9192,15.9192,15.8293,15.8362,1889300.0
2011-11-23 10:20:00,22.91,22.93,22.85,22.87,1752900.0,15.8362,15.85,15.7947,15.8086,1752900.0
2011-11-23 10:30:00,22.86,22.93,22.83,22.92,1452500.0,15.8016,15.85,15.7809,15.8431,1452500.0
2011-11-23 10:40:00,22.93,22.95,22.83,22.85,1818200.0,15.85,15.8639,15.7809,15.7947,1818200.0
2011-11-23 10:50:00,22.85,22.9,22.83,22.87,1337000.0,15.7947,15.8293,15.7809,15.8086,1337000.0
2011-11-23 11:00:00,22.88,22.91,22.81,22.82,1563800.0,15.8155,15.8362,15.7671,15.774,1563800.0
2011-11-23 11:10:00,22.81,22.82,22.75,22.81,1665100.0,15.7671,15.774,15.7256,15.7671,1665100.0
2011-11-23 11:20:00,22.82,22.9,22.8,22.83,1055900.0,15.774,15.8293,15.7602,15.7809,1055900.0
2011-11-23 11:30:00,22.82,22.9,22.79,22.89,963500.0,15.774,15.8293,15.7533,15.8224,963500.0
2011-11-23 11:40:00,22.89,22.9,22.85,22.89,789100.0,15.8224,15.8293,15.7947,15.8224,789100.0
2011-11-23 11:50:00,22.9,22.93,22.83,22.84,989100.0,15.8293,15.85,15.7809,15.7878,989100.0
2011-11-23 12:00:00,22.85,22.88,22.83,22.84,912900.0,15.7947,15.8155,15.7809,15.7878,912900.0
2011-11-23 12:10:00,22.85,22.86,22.81,22.84,623000.0,15.7947,15.8016,15.7671,15.7878,623000.0
2011-11-23 12:20:00,22.84,22.85,22.77,22.78,775100.0,15.7878,15.7947,15.7394,15.7463,775100.0
2011-11-23 12:30:00,22.78,22.82,22.76,22.81,1033200.0,15.7463,15.774,15.7325,15.7671,1033200.0
2011-11-23 12:40:00,22.8,22.83,22.79,22.81,603600.0,15.7602,15.7809,15.7533,15.7671,603600.0
2011-11-23 12:50:00,22.81,22.9,22.81,22.88,1120200.0,15.7671,15.8293,15.7671,15.8155,1120200.0
2011-11-23 13:00:00,22.88,22.89,22.86,22.88,557600.0,15.8155,15.8224,15.8016,15.8155,557600.0
2011-11-23 13:10:00,22.88,22.9,22.85,22.87,375100.0,15.8155,15.8293,15.7947,15.8086,375100.0
2011-11-23 13:20:00,22.88,22.9,22.85,22.9,789100.0,15.8155,15.8293,15.7947,15.8293,789100.0
2011-11-23 13:30:00,22.9,22.91,22.87,22.89,456100.0,15.8293,15.8362,15.8086,15.8224,456100.0
2011-11-23 13:40:00,22.88,22.89,22.84,22.85,762800.0,15.8155,15.8224,15.7878,15.7947,762800.0
2011-11-23 13:50:00,22.84,22.85,22.79,22.81,1189500.0,15.7878,15.7947,15.7533,15.7671,1189500.0
2011-11-23 14:00:00,22.81,22.84,22.8,22.83,701900.0,15.7671,15.7878,15.7602,15.7809,701900.0
2011-11-23 14:10:00,22.82,22.83,22.76,22.8,1027900.0,15.774,15.7809,15.7325,15.7602,1027900.0
2011-11-23 14:20:00,22.8,22.82,22.77,22.79,682100.0,15.7602,15.774,15.7394,15.7533,682100.0
2011-11-23 14:30:00,22.79,22.83,22.79,22.8,795500.0,15.7533,15.7809,15.7533,15.7602,795500.0
2011-11-23 14:40:00,22.8,22.82,22.77,22.82,674200.0,15.7602,15.774,15.7394,15.774,674200.0
2011-11-23 14:50:00,22.82,22.83,22.8,22.81,821300.0,15.774,15.7809,15.7602,15.7671,821300.0
2011-11-23 15:00:00,22.8,22.85,22.77,22.83,1388400.0,15.7602,15.7947,15.7394,15.7809,1388400.0
2011-11-23 15:10:00,22.83,22.86,22.8,22.81,1168400.0,15.7809,15.8016,15.7602,15.7671,1168400.0
2011-11-23 15:20:00,22.81,22.84,22.79,22.83,1273400.0,15.7671,15.7878,15.7533,15.7809,1273400.0
2011-11-23 15:30:00,22.83,22.9,22.82,22.89,1418300.0,15.7809,15.8293,15.774,15.8224,1418300.0
2011-11-23 15:40:00,22.88,22.97,22.87,22.91,1691800.0,15.8155,15.8777,15.8086,15.8362,1691800.0
2011-11-23 15:50:00,22.91,22.92,22.69,22.7,5423800.0,15.8362,15.8431,15.6841,15.691,5423800.0
2011-11-25 09:30:00,22.53,22.99,22.51,22.98,2788900.0,15.5735,15.8915,15.5597,15.8846,2788900.0
2011-11-25 09:40:00,22.98,23.06,22.95,22.98,1530100.0,15.8846,15.9399,15.8639,15.8846,1530100.0
2011-11-25 09:50:00,22.98,23.06,22.98,22.98,979700.0,15.8846,15.9399,15.8846,15.8846,979700.0
2011-11-25 10:00:00,22.98,23.06,22.96,23.01,1100200.0,15.8846,15.9399,15.8708,15.9053,1100200.0
2011-11-25 10:10:00,23.0,23.11,22.97,23.11,1099000.0,15.8984,15.9745,15.8777,15.9745,1099000.0
2011-11-25 10:20:00,23.11,23.13,23.03,23.03,922500.0,15.9745,15.9883,15.9192,15.9192,922500.0
2011-11-25 10:30:00,23.03,23.19,23.01,23.18,878700.0,15.9192,16.0298,15.9053,16.0228,878700.0
2011-11-25 10:40:00,23.17,23.22,23.16,23.18,1182500.0,16.0159,16.0505,16.009,16.0228,1182500.0
2011-11-25 10:50:00,23.18,23.19,23.1,23.11,1038300.0,16.0228,16.0298,15.9675,15.9745,1038300.0
2011-11-25 11:00:00,23.11,23.12,23.05,23.06,821900.0,15.9745,15.9814,15.933,15.9399,821900.0
2011-11-25 11:10:00,23.06,23.08,23.02,23.03,1030500.0,15.9399,15.9537,15.9122,15.9192,1030500.0
2011-11-25 11:20:00,23.03,23.04,22.93,22.94,1294400.0,15.9192,15.9261,15.85,15.8569,1294400.0
2011-11-25 11:30:00,22.93,23.0,22.93,22.98,991800.0,15.85,15.8984,15.85,15.8846,991800.0
2011-11-25 11:40:00,22.98,22.98,22.9,22.92,1691600.0,15.8846,15.8846,15.8293,15.8431,1691600.0
2011-11-25 11:50:00,22.92,22.93,22.85,22.86,854000.0,15.8431,15.85,15.7947,15.8016,854000.0
2011-11-25 12:00:00,22.86,22.87,22.79,22.83,873100.0,15.8016,15.8086,15.7533,15.7809,873100.0
2011-11-25 12:10:00,22.82,22.85,22.82,22.84,518300.0,15.774,15.7947,15.774,15.7878,518300.0
2011-11-25 12:20:00,22.84,22.91,22.83,22.91,758600.0,15.7878,15.8362,15.7809,15.8362,758600.0
2011-11-25 12:30:00,22.91,22.95,22.89,22.9,1072400.0,15.8362,15.8639,15.8224,15.8293,1072400.0
2011-11-25 12:40:00,22.91,22.91,22.84,22.88,777200.0,15.8362,15.8362,15.7878,15.8155,777200.0
2011-11-25 12:50:00,22.87,22.88,22.71,22.72,2706500.0,15.8086,15.8155,15.698,15.7049,2706500.0
2011-11-28 09:30:00,23.27,23.41,23.25,23.39,2957100.0,16.0851,16.1818,16.0712,16.168,2957100.0
2011-11-28 09:40:00,23.4,23.45,23.27,23.43,1644600.0,16.1749,16.2095,16.0851,16.1957,1644600.0
2011-11-28 09:50:00,23.44,23.53,23.43,23.5,1224900.0,16.2026,16.2648,16.1957,16.244,1224900.0
2011-11-28 10:00:00,23.5,23.53,23.47,23.53,802000.0,16.244,16.2648,16.2233,16.2648,802000.0
2011-11-28 10:10:00,23.53,23.55,23.48,23.51,1059300.0,16.2648,16.2786,16.2302,16.2509,1059300.0
2011-11-28 10:20:00,23.52,23.55,23.5,23.51,1069600.0,16.2579,16.2786,16.244,16.2509,1069600.0
2011-11-28 10:30:00,23.5,23.57,23.5,23.52,1104800.0,16.244,16.2924,16.244,16.2579,1104800.0
2011-11-28 10:40:00,23.51,23.53,23.43,23.44,1158100.0,16.2509,16.2648,16.1957,16.2026,1158100.0
2011-11-28 10:50:00,23.44,23.47,23.39,23.43,1668500.0,16.2026,16.2233,16.168,16.1957,1668500.0
2011-11-28 11:00:00,23.43,23.48,23.42,23.48,795400.0,16.1957,16.2302,16.1887,16.2302,795400.0
2011-11-28 11:10:00,23.48,23.5,23.46,23.5,559700.0,16.2302,16.244,16.2164,16.244,559700.0
2011-11-28 11:20:00,23.49,23.53,23.48,23.52,695000.0,16.2371,16.2648,16.2302,16.2579,695000.0
2011-11-28 11:30:00,23.52,23.56,23.52,23.53,815600.0,16.2579,16.2855,16.2579,16.2648,815600.0
2011-11-28 11:40:00,23.53,23.55,23.52,23.54,607100.0,16.2648,16.2786,16.2579,16.2717,607100.0
2011-11-28 11:50:00,23.54,23.55,23.51,23.52,448700.0,16.2717,16.2786,16.2509,16.2579,448700.0
2011-11-28 12:00:00,23.51,23.53,23.49,23.5,448200.0,16.2509,16.2648,16.2371,16.244,448200.0
2011-11-28 12:10:00,23.5,23.54,23.49,23.53,494600.0,16.244,16.2717,16.2371,16.2648,494600.0
2011-11-28 12:20:00,23.53,23.55,23.47,23.48,473400.0,16.2648,16.2786,16.2233,16.2302,473400.0
2011-11-28 12:30:00,23.47,23.48,23.41,23.43,668600.0,16.2233,16.2302,16.1818,16.1957,668600.0
2011-11-28 12:40:00,23.43,23.44,23.38,23.43,635900.0,16.1957,16.2026,16.1611,16.1957,635900.0
2011-11-28 12:50:00,23.44,23.44,23.4,23.41,559900.0,16.2026,16.2026,16.1749,16.1818,559900.0
2011-11-28 13:00:00,23.4,23.44,23.37,23.44,564900.0,16.1749,16.2026,16.1542,16.2026,564900.0
2011-11-28 13:10:00,23.43,23.49,23.42,23.48,346200.0,16.1957,16.2371,16.1887,16.2302,346200.0
2011-11-28 13:20:00,23.48,23.53,23.48,23.53,600600.0,16.2302,16.2648,16.2302,16.2648,600600.0
2011-11-28 13:30:00,23.52,23.55,23.5,23.5,562600.0,16.2579,16.2786,16.244,16.244,562600.0
2011-11-28 13:40:00,23.51,23.52,23.5,23.51,274300.0,16.2509,16.2579,16.244,16.2509,274300.0
2011-11-28 13:50:00,23.52,23.52,23.42,23.43,614300.0,16.2579,16.2579,16.1887,16.1957,614300.0
2011-11-28 14:00:00,23.43,23.46,23.4,23.46,595600.0,16.1957,16.2164,16.1749,16.2164,595600.0
2011-11-28 14:10:00,23.46,23.51,23.45,23.48,988700.0,16.2164,16.2509,16.2095,16.2302,988700.0
2011-11-28 14:20:00,23.49,23.52,23.47,23.5,622100.0,16.2371,16.2579,16.2233,16.244,622100.0
2011-11-28 14:30:00,23.5,23.51,23.44,23.44,552900.0,16.244,16.2509,16.2026,16.2026,552900.0
2011-11-28 14:40:00,23.44,23.48,23.4,23.4,807000.0,16.2026,16.2302,16.1749,16.1749,807000.0
2011-11-28 14:50:00,23.4,23.41,23.35,23.39,646700.0,16.1749,16.1818,16.1404,16.168,646700.0
2011-11-28 15:00:00,23.4,23.43,23.31,23.34,647900.0,16.1749,16.1957,16.1127,16.1334,647900.0
2011-11-28 15:10:00,23.33,23.37,23.28,23.36,812700.0,16.1265,16.1542,16.092,16.1473,812700.0
2011-11-28 15:20:00,23.36,23.38,23.31,23.31,742900.0,16.1473,16.1611,16.1127,16.1127,742900.0
2011-11-28 15:30:00,23.31,23.4,23.29,23.36,1277300.0,16.1127,16.1749,16.0989,16.1473,1277300.0
2011-11-28 15:40:00,23.35,23.37,23.3,23.32,995800.0,16.1404,16.1542,16.1058,16.1196,995800.0
2011-11-28 15:50:00,23.32,23.48,23.3,23.47,3279000.0,16.1196,16.2302,16.1058,16.2233,3279000.0
2011-11-29 09:30:00,23.52,23.58,23.42,23.55,1500900.0,16.2579,16.2993,16.1887,16.2786,1500900.0
2011-11-29 09:40:00,23.55,23.64,23.53,23.61,1249800.0,16.2786,16.3408,16.2648,16.3201,1249800.0
2011-11-29 09:50:00,23.61,23.79,23.57,23.78,1770900.0,16.3201,16.4445,16.2924,16.4376,1770900.0
2011-11-29 10:00:00,23.76,23.84,23.7,23.76,2482000.0,16.4238,16.4791,16.3823,16.4238,2482000.0
2011-11-29 10:10:00,23.77,23.9,23.77,23.86,1513300.0,16.4307,16.5205,16.4307,16.4929,1513300.0
2011-11-29 10:20:00,23.85,23.87,23.76,23.78,1114300.0,16.486,16.4998,16.4238,16.4376,1114300.0
2011-11-29 10:30:00,23.78,23.81,23.75,23.77,675400.0,16.4376,16.4583,16.4168,16.4307,675400.0
2011-11-29 10:40:00,23.78,23.86,23.77,23.81,802100.0,16.4376,16.4929,16.4307,16.4583,802100.0
2011-11-29 10:50:00,23.81,23.85,23.75,23.82,639600.0,16.4583,16.486,16.4168,16.4652,639600.0
2011-11-29 11:00:00,23.82,23.82,23.72,23.73,922400.0,16.4652,16.4652,16.3961,16.403,922400.0
2011-11-29 11:10:00,23.73,23.76,23.69,23.72,972200.0,16.403,16.4238,16.3754,16.3961,972200.0
2011-11-29 11:20:00,23.71,23.77,23.69,23.76,1021100.0,16.3892,16.4307,16.3754,16.4238,1021100.0
2011-11-29 11:30:00,23.76,23.85,23.75,23.84,1427900.0,16.4238,16.486,16.4168,16.4791,1427900.0
2011-11-29 11:40:00,23.84,23.87,23.83,23.87,1120600.0,16.4791,16.4998,16.4721,16.4998,1120600.0
2011-11-29 11:50:00,23.87,23.88,23.74,23.78,791000.0,16.4998,16.5067,16.4099,16.4376,791000.0
2011-11-29 12:00:00,23.78,23.85,23.77,23.85,698900.0,16.4376,16.486,16.4307,16.486,698900.0
2011-11-29 12:10:00,23.85,23.86,23.79,23.81,672300.0,16.486,16.4929,16.4445,16.4583,672300.0
2011-11-29 12:20:00,23.82,23.82,23.78,23.81,307500.0,16.4652,16.4652,16.4376,16.4583,307500.0
2011-11-29 12:30:00,23.8,23.8,23.72,23.73,528100.0,16.4514,16.4514,16.3961,16.403,528100.0
2011-11-29 12:40:00,23.73,23.77,23.68,23.73,1194100.0,16.403,16.4307,16.3685,16.403,1194100.0
2011-11-29 12:50:00,23.72,23.74,23.68,23.71,401200.0,16.3961,16.4099,16.3685,16.3892,401200.0
2011-11-29 13:00:00,23.71,23.71,23.61,23.64,507500.0,16.3892,16.3892,16.3201,16.3408,507500.0
2011-11-29 13:10:00,23.64,23.68,23.63,23.67,667600.0,16.3408,16.3685,16.3339,16.3615,667600.0
2011-11-29 13:20:00,23.66,23.73,23.66,23.71,472900.0,16.3546,16.403,16.3546,16.3892,472900.0
2011-11-29 13:30:00,23.71,23.73,23.66,23.73,494900.0,16.3892,16.403,16.3546,16.403,494900.0
2011-11-29 13:40:00,23.73,23.73,23.68,23.69,389500.0,16.403,16.403,16.3685,16.3754,389500.0
2011-11-29 13:50:00,23.69,23.71,23.6,23.6,534300.0,16.3754,16.3892,16.3132,16.3132,534300.0
2011-11-29 14:00:00,23.6,23.64,23.57,23.61,724800.0,16.3132,16.3408,16.2924,16.3201,724800.0
2011-11-29 14:10:00,23.6,23.65,23.58,23.65,488400.0,16.3132,16.3477,16.2993,16.3477,488400.0
2011-11-29 14:20:00,23.65,23.71,23.62,23.7,725500.0,16.3477,16.3892,16.327,16.3823,725500.0
2011-11-29 14:30:00,23.7,23.77,23.69,23.71,863600.0,16.3823,16.4307,16.3754,16.3892,863600.0
2011-11-29 14:40:00,23.71,23.77,23.69,23.7,552700.0,16.3892,16.4307,16.3754,16.3823,552700.0
2011-11-29 14:50:00,23.7,23.75,23.68,23.73,616700.0,16.3823,16.4168,16.3685,16.403,616700.0
2011-11-29 15:00:00,23.73,23.77,23.72,23.75,705300.0,16.403,16.4307,16.3961,16.4168,705300.0
2011-11-29 15:10:00,23.75,23.82,23.7,23.71,1837600.0,16.4168,16.4652,16.3823,16.3892,1837600.0
2011-11-29 15:20:00,23.72,23.74,23.68,23.7,850200.0,16.3961,16.4099,16.3685,16.3823,850200.0
2011-11-29 15:30:00,23.71,23.81,23.7,23.72,1626500.0,16.3892,16.4583,16.3823,16.3961,1626500.0
2011-11-29 15:40:00,23.72,23.74,23.67,23.69,1593000.0,16.3961,16.4099,16.3615,16.3754,1593000.0
2011-11-29 15:50:00,23.69,23.7,23.57,23.58,4321300.0,16.3754,16.3823,16.2924,16.2993,4321300.0
2011-11-30 09:30:00,24.3,24.44,24.23,24.42,3156500.0,16.797,16.8938,16.7486,16.88,3156500.0
2011-11-30 09:40:00,24.41,24.65,24.39,24.63,2990300.0,16.8731,17.039,16.8592,17.0251,2990300.0
2011-11-30 09:50:00,24.63,24.7,24.54,24.66,2443200.0,17.0251,17.0735,16.9629,17.0459,2443200.0
2011-11-30 10:00:00,24.66,24.74,24.64,24.71,2633800.0,17.0459,17.1012,17.032,17.0804,2633800.0
2011-11-30 10:10:00,24.71,24.75,24.68,24.73,2564900.0,17.0804,17.1081,17.0597,17.0943,2564900.0
2011-11-30 10:20:00,24.73,24.83,24.71,24.81,1829400.0,17.0943,17.1634,17.0804,17.1496,1829400.0
2011-11-30 10:30:00,24.8,24.92,24.65,24.9,2291400.0,17.1426,17.2256,17.039,17.2118,2291400.0
2011-11-30 10:40:00,24.89,24.94,24.85,24.89,2171200.0,17.2049,17.2394,17.1772,17.2049,2171200.0
2011-11-30 10:50:00,24.88,24.91,24.84,24.9,2038100.0,17.1979,17.2187,17.1703,17.2118,2038100.0
2011-11-30 11:00:00,24.9,24.91,24.8,24.82,2000500.0,17.2118,17.2187,17.1426,17.1565,2000500.0
2011-11-30 11:10:00,24.82,24.91,24.8,24.9,1511100.0,17.1565,17.2187,17.1426,17.2118,1511100.0
2011-11-30 11:20:00,24.9,24.9,24.85,24.89,1109800.0,17.2118,17.2118,17.1772,17.2049,1109800.0
2011-11-30 11:30:00,24.89,24.9,24.82,24.84,1277800.0,17.2049,17.2118,17.1565,17.1703,1277800.0
2011-11-30 11:40:00,24.85,24.85,24.8,24.82,1079000.0,17.1772,17.1772,17.1426,17.1565,1079000.0
2011-11-30 11:50:00,24.82,24.86,24.8,24.85,857500.0,17.1565,17.1841,17.1426,17.1772,857500.0
2011-11-30 12:00:00,24.84,24.87,24.81,24.84,715500.0,17.1703,17.191,17.1496,17.1703,715500.0
2011-11-30 12:10:00,24.84,24.88,24.83,24.87,841500.0,17.1703,17.1979,17.1634,17.191,841500.0
2011-11-30 12:20:00,24.86,24.9,24.83,24.86,1838800.0,17.1841,17.2118,17.1634,17.1841,1838800.0
2011-11-30 12:30:00,24.86,24.87,24.83,24.84,803800.0,17.1841,17.191,17.1634,17.1703,803800.0
2011-11-30 12:40:00,24.84,24.89,24.82,24.89,719500.0,17.1703,17.2049,17.1565,17.2049,719500.0
2011-11-30 12:50:00,24.89,24.9,24.87,24.89,536200.0,17.2049,17.2118,17.191,17.2049,536200.0
2011-11-30 13:00:00,24.89,24.92,24.88,24.91,684700.0,17.2049,17.2256,17.1979,17.2187,684700.0
2011-11-30 13:10:00,24.91,24.92,24.84,24.85,705500.0,17.2187,17.2256,17.1703,17.1772,705500.0
2011-11-30 13:20:00,24.85,24.86,24.75,24.75,1161400.0,17.1772,17.1841,17.1081,17.1081,1161400.0
2011-11-30 13:30:00,24.75,24.77,24.72,24.73,1234800.0,17.1081,17.1219,17.0873,17.0943,1234800.0
2011-11-30 13:40:00,24.72,24.73,24.67,24.69,1087700.0,17.0873,17.0943,17.0528,17.0666,1087700.0
2011-11-30 13:50:00,24.69,24.7,24.65,24.67,1034500.0,17.0666,17.0735,17.039,17.0528,1034500.0
2011-11-30 14:00:00,24.67,24.71,24.62,24.65,1356300.0,17.0528,17.0804,17.0182,17.039,1356300.0
2011-11-30 14:10:00,24.65,24.69,24.63,24.65,954300.0,17.039,17.0666,17.0251,17.039,954300.0
2011-11-30 14:20:00,24.66,24.69,24.64,24.67,1421200.0,17.0459,17.0666,17.032,17.0528,1421200.0
2011-11-30 14:30:00,24.67,24.73,24.67,24.67,807500.0,17.0528,17.0943,17.0528,17.0528,807500.0
2011-11-30 14:40:00,24.67,24.7,24.65,24.65,640000.0,17.0528,17.0735,17.039,17.039,640000.0
2011-11-30 14:50:00,24.65,24.68,24.6,24.62,1419900.0,17.039,17.0597,17.0044,17.0182,1419900.0
2011-11-30 15:00:00,24.63,24.67,24.61,24.66,1254000.0,17.0251,17.0528,17.0113,17.0459,1254000.0
2011-11-30 15:10:00,24.67,24.72,24.66,24.72,1229100.0,17.0528,17.0873,17.0459,17.0873,1229100.0
2011-11-30 15:20:00,24.71,24.76,24.71,24.75,1948200.0,17.0804,17.115,17.0804,17.1081,1948200.0
2011-11-30 15:30:00,24.75,24.76,24.72,24.75,1306400.0,17.1081,17.115,17.0873,17.1081,1306400.0
2011-11-30 15:40:00,24.75,24.84,24.74,24.82,2619500.0,17.1081,17.1703,17.1012,17.1565,2619500.0
2011-11-30 15:50:00,24.82,24.92,24.82,24.88,6303600.0,17.1565,17.2256,17.1565,17.1979,6303600.0
2011-12-01 09:30:00,24.9,24.93,24.7,24.71,2705000.0,17.2118,17.2325,17.0735,17.0804,2705000.0
2011-12-01 09:40:00,24.71,24.8,24.68,24.75,1757100.0,17.0804,17.1426,17.0597,17.1081,1757100.0
2011-12-01 09:50:00,24.75,24.82,24.72,24.75,1881600.0,17.1081,17.1565,17.0873,17.1081,1881600.0
2011-12-01 10:00:00,24.74,24.78,24.66,24.68,3361700.0,17.1012,17.1288,17.0459,17.0597,3361700.0
2011-12-01 10:10:00,24.68,24.69,24.59,24.65,1637400.0,17.0597,17.0666,16.9975,17.039,1637400.0
2011-12-01 10:20:00,24.65,24.66,24.55,24.55,1714600.0,17.039,17.0459,16.9698,16.9698,1714600.0
2011-12-01 10:30:00,24.56,24.56,24.4,24.43,1842500.0,16.9767,16.9767,16.8661,16.8869,1842500.0
2011-12-01 10:40:00,24.43,24.56,24.41,24.54,2538300.0,16.8869,16.9767,16.8731,16.9629,2538300.0
2011-12-01 10:50:00,24.54,24.54,24.47,24.51,1000500.0,16.9629,16.9629,16.9145,16.9422,1000500.0
2011-12-01 11:00:00,24.52,24.56,24.49,24.53,967300.0,16.9491,16.9767,16.9284,16.956,967300.0
2011-12-01 11:10:00,24.54,24.54,24.45,24.49,820700.0,16.9629,16.9629,16.9007,16.9284,820700.0
2011-12-01 11:20:00,24.48,24.58,24.46,24.55,1586400.0,16.9214,16.9906,16.9076,16.9698,1586400.0
2011-12-01 11:30:00,24.54,24.64,24.5,24.64,1255000.0,16.9629,17.032,16.9353,17.032,1255000.0
2011-12-01 11:40:00,24.64,24.7,24.61,24.63,841700.0,17.032,17.0735,17.0113,17.0251,841700.0
2011-12-01 11:50:00,24.62,24.69,24.62,24.64,869000.0,17.0182,17.0666,17.0182,17.032,869000.0
2011-12-01 12:00:00,24.64,24.67,24.61,24.65,505800.0,17.032,17.0528,17.0113,17.039,505800.0
2011-12-01 12:10:00,24.66,24.69,24.64,24.69,467300.0,17.0459,17.0666,17.032,17.0666,467300.0
2011-12-01 12:20:00,24.69,24.77,24.67,24.74,809900.0,17.0666,17.1219,17.0528,17.1012,809900.0
2011-12-01 12:30:00,24.74,24.79,24.73,24.76,573300.0,17.1012,17.1357,17.0943,17.115,573300.0
2011-12-01 12:40:00,24.76,24.77,24.67,24.71,548500.0,17.115,17.1219,17.0528,17.0804,548500.0
2011-12-01 12:50:00,24.71,24.76,24.67,24.69,736000.0,17.0804,17.115,17.0528,17.0666,736000.0
2011-12-01 13:00:00,24.69,24.75,24.66,24.72,901000.0,17.0666,17.1081,17.0459,17.0873,901000.0
2011-12-01 13:10:00,24.72,24.83,24.71,24.83,1015400.0,17.0873,17.1634,17.0804,17.1634,1015400.0
2011-12-01 13:20:00,24.83,24.86,24.81,24.81,992500.0,17.1634,17.1841,17.1496,17.1496,992500.0
2011-12-01 13:30:00,24.81,24.82,24.78,24.8,549700.0,17.1496,17.1565,17.1288,17.1426,549700.0
2011-12-01 13:40:00,24.79,24.84,24.79,24.82,875800.0,17.1357,17.1703,17.1357,17.1565,875800.0
2011-12-01 13:50:00,24.82,24.91,24.8,24.84,1020900.0,17.1565,17.2187,17.1426,17.1703,1020900.0
2011-12-01 14:00:00,24.84,24.84,24.77,24.79,903800.0,17.1703,17.1703,17.1219,17.1357,903800.0
2011-12-01 14:10:00,24.79,24.83,24.73,24.75,1419600.0,17.1357,17.1634,17.0943,17.1081,1419600.0
2011-12-01 14:20:00,24.75,24.79,24.73,24.78,1167800.0,17.1081,17.1357,17.0943,17.1288,1167800.0
2011-12-01 14:30:00,24.78,24.8,24.75,24.79,391700.0,17.1288,17.1426,17.1081,17.1357,391700.0
2011-12-01 14:40:00,24.8,24.87,24.78,24.84,765600.0,17.1426,17.191,17.1288,17.1703,765600.0
2011-12-01 14:50:00,24.84,24.87,24.82,24.86,1011600.0,17.1703,17.191,17.1565,17.1841,1011600.0
2011-12-01 15:00:00,24.86,24.9,24.82,24.84,690400.0,17.1841,17.2118,17.1565,17.1703,690400.0
2011-12-01 15:10:00,24.84,24.89,24.83,24.88,750700.0,17.1703,17.2049,17.1634,17.1979,750700.0
2011-12-01 15:20:00,24.88,24.95,24.86,24.94,1137200.0,17.1979,17.2463,17.1841,17.2394,1137200.0
2011-12-01 15:30:00,24.95,24.97,24.92,24.94,1424200.0,17.2463,17.2602,17.2256,17.2394,1424200.0
2011-12-01 15:40:00,24.94,24.94,24.86,24.92,1655300.0,17.2394,17.2394,17.1841,17.2256,1655300.0
2011-12-01 15:50:00,24.91,24.93,24.85,24.93,2988400.0,17.2187,17.2325,17.1772,17.2325,2988400.0
2011-12-02 09:30:00,25.03,25.14,24.99,25.02,3201300.0,17.3016,17.3777,17.274,17.2947,3201300.0
2011-12-02 09:40:00,25.03,25.04,24.86,24.86,2050900.0,17.3016,17.3085,17.1841,17.1841,2050900.0
2011-12-02 09:50:00,24.87,25.01,24.79,24.98,1403100.0,17.191,17.2878,17.1357,17.2671,1403100.0
2011-12-02 10:00:00,24.97,25.07,24.92,24.97,1887000.0,17.2602,17.3293,17.2256,17.2602,1887000.0
2011-12-02 10:10:00,24.97,25.04,24.95,25.04,957900.0,17.2602,17.3085,17.2463,17.3085,957900.0
2011-12-02 10:20:00,25.03,25.06,24.97,25.0,756800.0,17.3016,17.3224,17.2602,17.2809,756800.0
2011-12-02 10:30:00,25.01,25.03,24.98,25.02,1041900.0,17.2878,17.3016,17.2671,17.2947,1041900.0
2011-12-02 10:40:00,25.01,25.02,24.91,24.95,725500.0,17.2878,17.2947,17.2187,17.2463,725500.0
2011-12-02 10:50:00,24.95,25.0,24.93,24.97,635800.0,17.2463,17.2809,17.2325,17.2602,635800.0
2011-12-02 11:00:00,24.96,24.99,24.85,24.86,986100.0,17.2532,17.274,17.1772,17.1841,986100.0
2011-12-02 11:10:00,24.86,24.89,24.82,24.89,892900.0,17.1841,17.2049,17.1565,17.2049,892900.0
2011-12-02 11:20:00,24.88,24.93,24.87,24.92,536100.0,17.1979,17.2325,17.191,17.2256,536100.0
2011-12-02 11:30:00,24.92,24.93,24.86,24.9,890800.0,17.2256,17.2325,17.1841,17.2118,890800.0
2011-12-02 11:40:00,24.9,24.92,24.78,24.8,697700.0,17.2118,17.2256,17.1288,17.1426,697700.0
2011-12-02 11:50:00,24.78,24.86,24.77,24.84,725400.0,17.1288,17.1841,17.1219,17.1703,725400.0
2011-12-02 12:00:00,24.84,24.85,24.79,24.82,635100.0,17.1703,17.1772,17.1357,17.1565,635100.0
2011-12-02 12:10:00,24.82,24.86,24.76,24.8,852800.0,17.1565,17.1841,17.115,17.1426,852800.0
2011-12-02 12:20:00,24.81,24.87,24.79,24.82,958700.0,17.1496,17.191,17.1357,17.1565,958700.0
2011-12-02 12:30:00,24.81,24.85,24.8,24.85,389200.0,17.1496,17.1772,17.1426,17.1772,389200.0
2011-12-02 12:40:00,24.84,24.86,24.8,24.85,377300.0,17.1703,17.1841,17.1426,17.1772,377300.0
2011-12-02 12:50:00,24.86,24.86,24.78,24.79,716800.0,17.1841,17.1841,17.1288,17.1357,716800.0
2011-12-02 13:00:00,24.78,24.79,24.75,24.76,472800.0,17.1288,17.1357,17.1081,17.115,472800.0
2011-12-02 13:10:00,24.76,24.78,24.72,24.78,426100.0,17.115,17.1288,17.0873,17.1288,426100.0
2011-12-02 13:20:00,24.77,24.8,24.77,24.79,452000.0,17.1219,17.1426,17.1219,17.1357,452000.0
2011-12-02 13:30:00,24.78,24.79,24.75,24.77,344000.0,17.1288,17.1357,17.1081,17.1219,344000.0
2011-12-02 13:40:00,24.78,24.83,24.78,24.8,732300.0,17.1288,17.1634,17.1288,17.1426,732300.0
2011-12-02 13:50:00,24.79,24.82,24.77,24.79,434500.0,17.1357,17.1565,17.1219,17.1357,434500.0
2011-12-02 14:00:00,24.79,24.8,24.73,24.79,709800.0,17.1357,17.1426,17.0943,17.1357,709800.0
2011-12-02 14:10:00,24.79,24.8,24.74,24.76,769400.0,17.1357,17.1426,17.1012,17.115,769400.0
2011-12-02 14:20:00,24.76,24.78,24.73,24.76,652200.0,17.115,17.1288,17.0943,17.115,652200.0
2011-12-02 14:30:00,24.76,24.77,24.71,24.75,548300.0,17.115,17.1219,17.0804,17.1081,548300.0
2011-12-02 14:40:00,24.75,24.79,24.74,24.77,608400.0,17.1081,17.1357,17.1012,17.1219,608400.0
2011-12-02 14:50:00,24.77,24.77,24.71,24.74,536000.0,17.1219,17.1219,17.0804,17.1012,536000.0
2011-12-02 15:00:00,24.74,24.79,24.73,24.75,659800.0,17.1012,17.1357,17.0943,17.1081,659800.0
2011-12-02 15:10:00,24.75,24.82,24.75,24.78,651800.0,17.1081,17.1565,17.1081,17.1288,651800.0
2011-12-02 15:20:00,24.77,24.8,24.75,24.77,1030200.0,17.1219,17.1426,17.1081,17.1219,1030200.0
2011-12-02 15:30:00,24.78,24.79,24.73,24.76,987100.0,17.1288,17.1357,17.0943,17.115,987100.0
2011-12-02 15:40:00,24.76,24.77,24.64,24.64,2054600.0,17.115,17.1219,17.032,17.032,2054600.0
2011-12-02 15:50:00,24.65,24.69,24.6,24.63,3849400.0,17.039,17.0666,17.0044,17.0251,3849400.0
2011-12-05 09:30:00,25.03,25.03,24.84,24.84,1596800.0,17.3016,17.3016,17.1703,17.1703,1596800.0
2011-12-05 09:40:00,24.85,24.9,24.79,24.83,937400.0,17.1772,17.2118,17.1357,17.1634,937400.0
2011-12-05 09:50:00,24.84,25.0,24.83,24.99,1417800.0,17.1703,17.2809,17.1634,17.274,1417800.0
2011-12-05 10:00:00,24.99,25.08,24.97,25.08,1911900.0,17.274,17.3362,17.2602,17.3362,1911900.0
2011-12-05 10:10:00,25.08,25.12,25.03,25.07,1613800.0,17.3362,17.3638,17.3016,17.3293,1613800.0
2011-12-05 10:20:00,25.07,25.15,25.06,25.15,1091400.0,17.3293,17.3846,17.3224,17.3846,1091400.0
2011-12-05 10:30:00,25.15,25.19,25.13,25.17,1436500.0,17.3846,17.4122,17.3708,17.3984,1436500.0
2011-12-05 10:40:00,25.17,25.2,25.15,25.17,894200.0,17.3984,17.4191,17.3846,17.3984,894200.0
2011-12-05 10:50:00,25.18,25.2,25.14,25.14,955000.0,17.4053,17.4191,17.3777,17.3777,955000.0
2011-12-05 11:00:00,25.14,25.19,25.14,25.17,698900.0,17.3777,17.4122,17.3777,17.3984,698900.0
2011-12-05 11:10:00,25.17,25.19,25.15,25.15,726100.0,17.3984,17.4122,17.3846,17.3846,726100.0
2011-12-05 11:20:00,25.15,25.15,25.07,25.1,767100.0,17.3846,17.3846,17.3293,17.35,767100.0
2011-12-05 11:30:00,25.1,25.13,25.08,25.12,611100.0,17.35,17.3708,17.3362,17.3638,611100.0
2011-12-05 11:40:00,25.13,25.18,25.12,25.15,836900.0,17.3708,17.4053,17.3638,17.3846,836900.0
2011-12-05 11:50:00,25.15,25.18,25.13,25.17,653300.0,17.3846,17.4053,17.3708,17.3984,653300.0
2011-12-05 12:00:00,25.17,25.18,25.13,25.18,474100.0,17.3984,17.4053,17.3708,17.4053,474100.0
2011-12-05 12:10:00,25.17,25.18,25.14,25.16,665200.0,17.3984,17.4053,17.3777,17.3915,665200.0
2011-12-05 12:20:00,25.14,25.17,25.13,25.15,538100.0,17.3777,17.3984,17.3708,17.3846,538100.0
2011-12-05 12:30:00,25.16,25.19,25.15,25.16,620100.0,17.3915,17.4122,17.3846,17.3915,620100.0
2011-12-05 12:40:00,25.17,25.18,25.16,25.18,374400.0,17.3984,17.4053,17.3915,17.4053,374400.0
2011-12-05 12:50:00,25.18,25.2,25.17,25.18,512500.0,17.4053,17.4191,17.3984,17.4053,512500.0
2011-12-05 13:00:00,25.17,25.2,25.17,25.19,380800.0,17.3984,17.4191,17.3984,17.4122,380800.0
2011-12-05 13:10:00,25.19,25.2,25.17,25.18,323900.0,17.4122,17.4191,17.3984,17.4053,323900.0
2011-12-05 13:20:00,25.18,25.18,25.11,25.12,569300.0,17.4053,17.4053,17.3569,17.3638,569300.0
2011-12-05 13:30:00,25.12,25.17,25.12,25.17,448700.0,17.3638,17.3984,17.3638,17.3984,448700.0
2011-12-05 13:40:00,25.16,25.17,25.05,25.07,1331700.0,17.3915,17.3984,17.3155,17.3293,1331700.0
2011-12-05 13:50:00,25.07,25.1,24.97,25.0,1454100.0,17.3293,17.35,17.2602,17.2809,1454100.0
2011-12-05 14:00:00,25.0,25.0,24.9,24.92,973400.0,17.2809,17.2809,17.2118,17.2256,973400.0
2011-12-05 14:10:00,24.92,25.0,24.92,25.0,724400.0,17.2256,17.2809,17.2256,17.2809,724400.0
2011-12-05 14:20:00,25.0,25.03,24.96,25.02,668100.0,17.2809,17.3016,17.2532,17.2947,668100.0
2011-12-05 14:30:00,25.02,25.03,24.97,25.02,1588000.0,17.2947,17.3016,17.2602,17.2947,1588000.0
2011-12-05 14:40:00,25.02,25.03,24.98,25.02,823800.0,17.2947,17.3016,17.2671,17.2947,823800.0
2011-12-05 14:50:00,25.03,25.09,25.01,25.09,1069300.0,17.3016,17.3431,17.2878,17.3431,1069300.0
2011-12-05 15:00:00,25.08,25.09,24.93,24.97,1592100.0,17.3362,17.3431,17.2325,17.2602,1592100.0
2011-12-05 15:10:00,24.97,25.0,24.89,24.91,1137500.0,17.2602,17.2809,17.2049,17.2187,1137500.0
2011-12-05 15:20:00,24.91,24.93,24.87,24.89,1149800.0,17.2187,17.2325,17.191,17.2049,1149800.0
2011-12-05 15:30:00,24.89,24.98,24.88,24.96,1484600.0,17.2049,17.2671,17.1979,17.2532,1484600.0
2011-12-05 15:40:00,24.96,24.97,24.91,24.96,1783800.0,17.2532,17.2602,17.2187,17.2532,1783800.0
2011-12-05 15:50:00,24.95,25.01,24.91,25.0,2430700.0,17.2463,17.2878,17.2187,17.2809,2430700.0
2011-12-06 09:30:00,25.09,25.2,25.0,25.17,1895000.0,17.3431,17.4191,17.2809,17.3984,1895000.0
2011-12-06 09:40:00,25.17,25.25,25.16,25.25,2025200.0,17.3984,17.4537,17.3915,17.4537,2025200.0
2011-12-06 09:50:00,25.24,25.34,25.23,25.32,2226000.0,17.4468,17.5159,17.4399,17.5021,2226000.0
2011-12-06 10:00:00,25.33,25.39,25.33,25.38,2018600.0,17.509,17.5505,17.509,17.5436,2018600.0
2011-12-06 10:10:00,25.38,25.46,25.34,25.46,2215700.0,17.5436,17.5989,17.5159,17.5989,2215700.0
2011-12-06 10:20:00,25.46,25.46,25.38,25.42,1757100.0,17.5989,17.5989,17.5436,17.5712,1757100.0
2011-12-06 10:30:00,25.42,25.45,25.38,25.41,1823800.0,17.5712,17.5919,17.5436,17.5643,1823800.0
2011-12-06 10:40:00,25.42,25.42,25.37,25.41,1192000.0,17.5712,17.5712,17.5366,17.5643,1192000.0
2011-12-06 10:50:00,25.41,25.42,25.34,25.36,872500.0,17.5643,17.5712,17.5159,17.5297,872500.0
2011-12-06 11:00:00,25.35,25.39,25.29,25.29,1674500.0,17.5228,17.5505,17.4813,17.4813,1674500.0
2011-12-06 11:10:00,25.29,25.32,25.27,25.28,805400.0,17.4813,17.5021,17.4675,17.4744,805400.0
2011-12-06 11:20:00,25.28,25.34,25.27,25.32,956000.0,17.4744,17.5159,17.4675,17.5021,956000.0
2011-12-06 11:30:00,25.32,25.34,25.26,25.28,1278200.0,17.5021,17.5159,17.4606,17.4744,1278200.0
2011-12-06 11:40:00,25.28,25.29,25.21,25.22,1064100.0,17.4744,17.4813,17.426,17.433,1064100.0
2011-12-06 11:50:00,25.23,25.31,25.21,25.3,755100.0,17.4399,17.4952,17.426,17.4883,755100.0
2011-12-06 12:00:00,25.3,25.3,25.26,25.28,569600.0,17.4883,17.4883,17.4606,17.4744,569600.0
2011-12-06 12:10:00,25.28,25.32,25.27,25.3,811700.0,17.4744,17.5021,17.4675,17.4883,811700.0
2011-12-06 12:20:00,25.29,25.3,25.24,25.27,646500.0,17.4813,17.4883,17.4468,17.4675,646500.0
2011-12-06 12:30:00,25.27,25.27,25.2,25.25,706900.0,17.4675,17.4675,17.4191,17.4537,706900.0
2011-12-06 12:40:00,25.25,25.26,25.21,25.21,349300.0,17.4537,17.4606,17.426,17.426,349300.0
2011-12-06 12:50:00,25.21,25.26,25.2,25.21,859400.0,17.426,17.4606,17.4191,17.426,859400.0
2011-12-06 13:00:00,25.21,25.23,25.21,25.21,443800.0,17.426,17.4399,17.426,17.426,443800.0
2011-12-06 13:10:00,25.21,25.25,25.18,25.24,716900.0,17.426,17.4537,17.4053,17.4468,716900.0
2011-12-06 13:20:00,25.24,25.28,25.23,25.26,852400.0,17.4468,17.4744,17.4399,17.4606,852400.0
2011-12-06 13:30:00,25.26,25.28,25.24,25.24,504100.0,17.4606,17.4744,17.4468,17.4468,504100.0
2011-12-06 13:40:00,25.24,25.25,25.23,25.23,419500.0,17.4468,17.4537,17.4399,17.4399,419500.0
2011-12-06 13:50:00,25.24,25.25,25.22,25.25,451100.0,17.4468,17.4537,17.433,17.4537,451100.0
2011-12-06 14:00:00,25.24,25.25,25.2,25.21,679900.0,17.4468,17.4537,17.4191,17.426,679900.0
2011-12-06 14:10:00,25.21,25.25,25.18,25.24,699900.0,17.426,17.4537,17.4053,17.4468,699900.0
2011-12-06 14:20:00,25.24,25.25,25.22,25.24,480500.0,17.4468,17.4537,17.433,17.4468,480500.0
2011-12-06 14:30:00,25.24,25.31,25.23,25.3,940800.0,17.4468,17.4952,17.4399,17.4883,940800.0
2011-12-06 14:40:00,25.31,25.39,25.3,25.39,1214300.0,17.4952,17.5505,17.4883,17.5505,1214300.0
2011-12-06 14:50:00,25.39,25.42,25.37,25.39,1307700.0,17.5505,17.5712,17.5366,17.5505,1307700.0
2011-12-06 15:00:00,25.39,25.44,25.39,25.43,894100.0,17.5505,17.585,17.5505,17.5781,894100.0
2011-12-06 15:10:00,25.43,25.48,25.42,25.47,1190200.0,17.5781,17.6127,17.5712,17.6058,1190200.0
2011-12-06 15:20:00,25.46,25.48,25.41,25.41,1419800.0,17.5989,17.6127,17.5643,17.5643,1419800.0
2011-12-06 15:30:00,25.41,25.47,25.41,25.45,1332700.0,17.5643,17.6058,17.5643,17.5919,1332700.0
2011-12-06 15:40:00,25.45,25.47,25.37,25.4,1868800.0,17.5919,17.6058,17.5366,17.5574,1868800.0
2011-12-06 15:50:00,25.39,25.41,25.34,25.35,3420900.0,17.5505,17.5643,17.5159,17.5228,3420900.0
2011-12-07 09:30:00,25.33,25.44,25.25,25.33,2247600.0,17.509,17.585,17.4537,17.509,2247600.0
2011-12-07 09:40:00,25.33,25.34,25.16,25.26,1314600.0,17.509,17.5159,17.3915,17.4606,1314600.0
2011-12-07 09:50:00,25.26,25.31,25.24,25.3,1647000.0,17.4606,17.4952,17.4468,17.4883,1647000.0
2011-12-07 10:00:00,25.3,25.32,25.25,25.26,1490300.0,17.4883,17.5021,17.4537,17.4606,1490300.0
2011-12-07 10:10:00,25.26,25.34,25.26,25.28,1059500.0,17.4606,17.5159,17.4606,17.4744,1059500.0
2011-12-07 10:20:00,25.28,25.29,25.13,25.21,1415200.0,17.4744,17.4813,17.3708,17.426,1415200.0
2011-12-07 10:30:00,25.2,25.28,25.18,25.28,1365600.0,17.4191,17.4744,17.4053,17.4744,1365600.0
2011-12-07 10:40:00,25.28,25.35,25.27,25.34,769500.0,17.4744,17.5228,17.4675,17.5159,769500.0
2011-12-07 10:50:00,25.34,25.41,25.31,25.41,959400.0,17.5159,17.5643,17.4952,17.5643,959400.0
2011-12-07 11:00:00,25.41,25.49,25.4,25.48,1462500.0,17.5643,17.6196,17.5574,17.6127,1462500.0
2011-12-07 11:10:00,25.49,25.49,25.45,25.45,790700.0,17.6196,17.6196,17.5919,17.5919,790700.0
2011-12-07 11:20:00,25.46,25.5,25.45,25.5,2202000.0,17.5989,17.6265,17.5919,17.6265,2202000.0
2011-12-07 11:30:00,25.49,25.6,25.49,25.6,2683100.0,17.6196,17.6956,17.6196,17.6956,2683100.0
2011-12-07 11:40:00,25.59,25.62,25.56,25.57,1190100.0,17.6887,17.7095,17.668,17.6749,1190100.0
2011-12-07 11:50:00,25.57,25.62,25.53,25.55,1154700.0,17.6749,17.7095,17.6472,17.6611,1154700.0
2011-12-07 12:00:00,25.56,25.6,25.51,25.52,997500.0,17.668,17.6956,17.6334,17.6403,997500.0
2011-12-07 12:10:00,25.51,25.52,25.47,25.51,732700.0,17.6334,17.6403,17.6058,17.6334,732700.0
2011-12-07 12:20:00,25.51,25.58,25.51,25.57,705300.0,17.6334,17.6818,17.6334,17.6749,705300.0
2011-12-07 12:30:00,25.57,25.59,25.55,25.56,726000.0,17.6749,17.6887,17.6611,17.668,726000.0
2011-12-07 12:40:00,25.55,25.61,25.55,25.55,841100.0,17.6611,17.7025,17.6611,17.6611,841100.0
2011-12-07 12:50:00,25.55,25.61,25.54,25.59,603200.0,17.6611,17.7025,17.6542,17.6887,603200.0
2011-12-07 13:00:00,25.59,25.61,25.58,25.59,371800.0,17.6887,17.7025,17.6818,17.6887,371800.0
2011-12-07 13:10:00,25.58,25.59,25.53,25.58,625500.0,17.6818,17.6887,17.6472,17.6818,625500.0
2011-12-07 13:20:00,25.58,25.61,25.57,25.6,589000.0,17.6818,17.7025,17.6749,17.6956,589000.0
2011-12-07 13:30:00,25.59,25.62,25.58,25.6,564400.0,17.6887,17.7095,17.6818,17.6956,564400.0
2011-12-07 13:40:00,25.6,25.61,25.56,25.6,1922900.0,17.6956,17.7025,17.668,17.6956,1922900.0
2011-12-07 13:50:00,25.6,25.62,25.58,25.61,979800.0,17.6956,17.7095,17.6818,17.7025,979800.0
2011-12-07 14:00:00,25.61,25.64,25.56,25.57,1137700.0,17.7025,17.7233,17.668,17.6749,1137700.0
2011-12-07 14:10:00,25.57,25.59,25.54,25.57,1201800.0,17.6749,17.6887,17.6542,17.6749,1201800.0
2011-12-07 14:20:00,25.57,25.64,25.56,25.61,1003200.0,17.6749,17.7233,17.668,17.7025,1003200.0
2011-12-07 14:30:00,25.6,25.63,25.57,25.63,845900.0,17.6956,17.7164,17.6749,17.7164,845900.0
2011-12-07 14:40:00,25.62,25.63,25.51,25.51,1739500.0,17.7095,17.7164,17.6334,17.6334,1739500.0
2011-12-07 14:50:00,25.51,25.55,25.5,25.53,796400.0,17.6334,17.6611,17.6265,17.6472,796400.0
2011-12-07 15:00:00,25.54,25.57,25.51,25.52,967800.0,17.6542,17.6749,17.6334,17.6403,967800.0
2011-12-07 15:10:00,25.53,25.6,25.46,25.58,1698400.0,17.6472,17.6956,17.5989,17.6818,1698400.0
2011-12-07 15:20:00,25.58,25.67,25.57,25.65,2020800.0,17.6818,17.744,17.6749,17.7302,2020800.0
2011-12-07 15:30:00,25.66,25.72,25.63,25.72,1850200.0,17.7371,17.7786,17.7164,17.7786,1850200.0
2011-12-07 15:40:00,25.72,25.78,25.68,25.75,2945900.0,17.7786,17.8201,17.7509,17.7993,2945900.0
2011-12-07 15:50:00,25.75,25.78,25.64,25.66,3720900.0,17.7993,17.8201,17.7233,17.7371,3720900.0
2011-12-08 09:30:00,25.45,25.53,25.36,25.48,2362900.0,17.5919,17.6472,17.5297,17.6127,2362900.0
2011-12-08 09:40:00,25.48,25.5,25.4,25.49,2037500.0,17.6127,17.6265,17.5574,17.6196,2037500.0
2011-12-08 09:50:00,25.48,25.5,25.38,25.45,1340900.0,17.6127,17.6265,17.5436,17.5919,1340900.0
2011-12-08 10:00:00,25.45,25.47,25.32,25.33,1572100.0,17.5919,17.6058,17.5021,17.509,1572100.0
2011-12-08 10:10:00,25.33,25.36,25.28,25.28,884600.0,17.509,17.5297,17.4744,17.4744,884600.0
2011-12-08 10:20:00,25.29,25.3,25.22,25.25,1581300.0,17.4813,17.4883,17.433,17.4537,1581300.0
2011-12-08 10:30:00,25.25,25.44,25.25,25.44,1316700.0,17.4537,17.585,17.4537,17.585,1316700.0
2011-12-08 10:40:00,25.43,25.44,25.32,25.38,1184700.0,17.5781,17.585,17.5021,17.5436,1184700.0
2011-12-08 10:50:00,25.38,25.42,25.27,25.28,923200.0,17.5436,17.5712,17.4675,17.4744,923200.0
2011-12-08 11:00:00,25.28,25.32,25.22,25.22,1005800.0,17.4744,17.5021,17.433,17.433,1005800.0
2011-12-08 11:10:00,25.22,25.23,25.15,25.18,1692000.0,17.433,17.4399,17.3846,17.4053,1692000.0
2011-12-08 11:20:00,25.17,25.26,25.16,25.17,1762000.0,17.3984,17.4606,17.3915,17.3984,1762000.0
2011-12-08 11:30:00,25.17,25.2,25.14,25.16,911500.0,17.3984,17.4191,17.3777,17.3915,911500.0
2011-12-08 11:40:00,25.15,25.21,25.14,25.18,733300.0,17.3846,17.426,17.3777,17.4053,733300.0
2011-12-08 11:50:00,25.19,25.22,25.16,25.17,625700.0,17.4122,17.433,17.3915,17.3984,625700.0
2011-12-08 12:00:00,25.16,25.17,25.09,25.14,922200.0,17.3915,17.3984,17.3431,17.3777,922200.0
2011-12-08 12:10:00,25.14,25.17,25.12,25.16,780400.0,17.3777,17.3984,17.3638,17.3915,780400.0
2011-12-08 12:20:00,25.17,25.19,25.15,25.17,818500.0,17.3984,17.4122,17.3846,17.3984,818500.0
2011-12-08 12:30:00,25.17,25.18,25.08,25.09,852600.0,17.3984,17.4053,17.3362,17.3431,852600.0
2011-12-08 12:40:00,25.1,25.13,25.09,25.12,456500.0,17.35,17.3708,17.3431,17.3638,456500.0
2011-12-08 12:50:00,25.11,25.14,25.1,25.11,651200.0,17.3569,17.3777,17.35,17.3569,651200.0
2011-12-08 13:00:00,25.11,25.12,25.0,25.02,1193500.0,17.3569,17.3638,17.2809,17.2947,1193500.0
2011-12-08 13:10:00,25.02,25.04,24.98,25.03,863000.0,17.2947,17.3085,17.2671,17.3016,863000.0
2011-12-08 13:20:00,25.02,25.04,24.98,25.01,789200.0,17.2947,17.3085,17.2671,17.2878,789200.0
2011-12-08 13:30:00,25.01,25.01,24.96,25.01,683900.0,17.2878,17.2878,17.2532,17.2878,683900.0
2011-12-08 13:40:00,25.01,25.06,24.99,25.01,1054700.0,17.2878,17.3224,17.274,17.2878,1054700.0
2011-12-08 13:50:00,25.01,25.03,24.98,25.02,922900.0,17.2878,17.3016,17.2671,17.2947,922900.0
2011-12-08 14:00:00,25.03,25.04,24.98,25.03,873300.0,17.3016,17.3085,17.2671,17.3016,873300.0
2011-12-08 14:10:00,25.02,25.09,25.01,25.07,778700.0,17.2947,17.3431,17.2878,17.3293,778700.0
2011-12-08 14:20:00,25.08,25.08,24.96,24.99,1136600.0,17.3362,17.3362,17.2532,17.274,1136600.0
2011-12-08 14:30:00,24.98,25.01,24.95,24.95,1160700.0,17.2671,17.2878,17.2463,17.2463,1160700.0
2011-12-08 14:40:00,24.95,24.97,24.9,24.94,1378700.0,17.2463,17.2602,17.2118,17.2394,1378700.0
2011-12-08 14:50:00,24.94,24.94,24.87,24.92,1140400.0,17.2394,17.2394,17.191,17.2256,1140400.0
2011-12-08 15:00:00,24.92,24.96,24.91,24.91,1009800.0,17.2256,17.2532,17.2187,17.2187,1009800.0
2011-12-08 15:10:00,24.91,25.01,24.91,25.0,1655000.0,17.2187,17.2878,17.2187,17.2809,1655000.0
2011-12-08 15:20:00,25.01,25.01,24.95,24.96,1347200.0,17.2878,17.2878,17.2463,17.2532,1347200.0
2011-12-08 15:30:00,24.97,25.05,24.95,24.96,2719500.0,17.2602,17.3155,17.2463,17.2532,2719500.0
2011-12-08 15:40:00,24.96,24.96,24.75,24.81,3762000.0,17.2532,17.2532,17.1081,17.1496,3762000.0
2011-12-08 15:50:00,24.8,24.82,24.63,24.71,5762600.0,17.1426,17.1565,17.0251,17.0804,5762600.0
2011-12-09 09:30:00,24.42,24.65,24.38,24.64,3523000.0,16.88,17.039,16.8523,17.032,3523000.0
2011-12-09 09:40:00,24.65,24.7,24.56,24.7,2233600.0,17.039,17.0735,16.9767,17.0735,2233600.0
2011-12-09 09:50:00,24.7,24.78,24.62,24.64,2120400.0,17.0735,17.1288,17.0182,17.032,2120400.0
2011-12-09 10:00:00,24.63,24.87,24.63,24.84,2060200.0,17.0251,17.191,17.0251,17.1703,2060200.0
2011-12-09 10:10:00,24.84,24.92,24.84,24.86,1794800.0,17.1703,17.2256,17.1703,17.1841,1794800.0
2011-12-09 10:20:00,24.87,24.95,24.8,24.82,1373400.0,17.191,17.2463,17.1426,17.1565,1373400.0
2011-12-09 10:30:00,24.82,24.9,24.8,24.82,1290400.0,17.1565,17.2118,17.1426,17.1565,1290400.0
2011-12-09 10:40:00,24.81,24.88,24.78,24.87,1120000.0,17.1496,17.1979,17.1288,17.191,1120000.0
2011-12-09 10:50:00,24.86,24.97,24.81,24.96,1383800.0,17.1841,17.2602,17.1496,17.2532,1383800.0
2011-12-09 11:00:00,24.96,25.05,24.95,25.02,1248000.0,17.2532,17.3155,17.2463,17.2947,1248000.0
2011-12-09 11:10:00,25.03,25.06,24.98,25.02,860900.0,17.3016,17.3224,17.2671,17.2947,860900.0
2011-12-09 11:20:00,25.02,25.02,24.97,24.99,435800.0,17.2947,17.2947,17.2602,17.274,435800.0
2011-12-09 11:30:00,24.99,25.03,24.94,24.94,715700.0,17.274,17.3016,17.2394,17.2394,715700.0
2011-12-09 11:40:00,24.95,25.03,24.95,24.96,810500.0,17.2463,17.3016,17.2463,17.2532,810500.0
2011-12-09 11:50:00,24.96,24.98,24.93,24.94,485600.0,17.2532,17.2671,17.2325,17.2394,485600.0
2011-12-09 12:00:00,24.95,24.95,24.87,24.88,853700.0,17.2463,17.2463,17.191,17.1979,853700.0
2011-12-09 12:10:00,24.88,24.99,24.87,24.99,447800.0,17.1979,17.274,17.191,17.274,447800.0
2011-12-09 12:20:00,24.99,25.0,24.96,24.97,408700.0,17.274,17.2809,17.2532,17.2602,408700.0
2011-12-09 12:30:00,24.96,25.02,24.96,24.97,690200.0,17.2532,17.2947,17.2532,17.2602,690200.0
2011-12-09 12:40:00,24.97,25.0,24.95,24.96,633400.0,17.2602,17.2809,17.2463,17.2532,633400.0
2011-12-09 12:50:00,24.96,24.98,24.94,24.95,693400.0,17.2532,17.2671,17.2394,17.2463,693400.0
2011-12-09 13:00:00,24.95,24.96,24.89,24.9,758300.0,17.2463,17.2532,17.2049,17.2118,758300.0
2011-12-09 13:10:00,24.9,24.94,24.9,24.94,210600.0,17.2118,17.2394,17.2118,17.2394,210600.0
2011-12-09 13:20:00,24.93,25.0,24.93,25.0,596200.0,17.2325,17.2809,17.2325,17.2809,596200.0
2011-12-09 13:30:00,25.0,25.0,24.97,24.98,453300.0,17.2809,17.2809,17.2602,17.2671,453300.0
2011-12-09 13:40:00,24.98,25.0,24.94,24.94,745600.0,17.2671,17.2809,17.2394,17.2394,745600.0
2011-12-09 13:50:00,24.94,24.95,24.91,24.92,965500.0,17.2394,17.2463,17.2187,17.2256,965500.0
2011-12-09 14:00:00,24.91,24.96,24.91,24.95,716200.0,17.2187,17.2532,17.2187,17.2463,716200.0
2011-12-09 14:10:00,24.96,24.98,24.94,24.94,708600.0,17.2532,17.2671,17.2394,17.2394,708600.0
2011-12-09 14:20:00,24.95,25.04,24.93,25.03,834100.0,17.2463,17.3085,17.2325,17.3016,834100.0
2011-12-09 14:30:00,25.02,25.05,24.97,24.97,859100.0,17.2947,17.3155,17.2602,17.2602,859100.0
2011-12-09 14:40:00,24.97,25.07,24.97,25.07,657300.0,17.2602,17.3293,17.2602,17.3293,657300.0
2011-12-09 14:50:00,25.06,25.1,25.05,25.08,871500.0,17.3224,17.35,17.3155,17.3362,871500.0
2011-12-09 15:00:00,25.08,25.1,25.03,25.08,834300.0,17.3362,17.35,17.3016,17.3362,834300.0
2011-12-09 15:10:00,25.07,25.09,25.02,25.03,634100.0,17.3293,17.3431,17.2947,17.3016,634100.0
2011-12-09 15:20:00,25.02,25.07,25.0,25.07,944800.0,17.2947,17.3293,17.2809,17.3293,944800.0
2011-12-09 15:30:00,25.07,25.09,25.01,25.02,1787700.0,17.3293,17.3431,17.2878,17.2947,1787700.0
2011-12-09 15:40:00,25.01,25.07,24.97,24.98,1108900.0,17.2878,17.3293,17.2602,17.2671,1108900.0
2011-12-09 15:50:00,24.99,25.04,24.96,25.01,2352600.0,17.274,17.3085,17.2532,17.2878,2352600.0
2011-12-12 09:30:00,24.18,24.29,23.75,23.92,11142100.0,16.7141,16.7901,16.4168,16.5344,11142100.0
2011-12-12 09:40:00,23.93,24.18,23.92,24.03,5762400.0,16.5413,16.7141,16.5344,16.6104,5762400.0
2011-12-12 09:50:00,24.03,24.12,23.92,23.96,3470800.0,16.6104,16.6726,16.5344,16.562,3470800.0
2011-12-12 10:00:00,23.95,24.09,23.94,24.07,2375600.0,16.5551,16.6519,16.5482,16.638,2375600.0
2011-12-12 10:10:00,24.07,24.1,24.01,24.01,2567500.0,16.638,16.6588,16.5966,16.5966,2567500.0
2011-12-12 10:20:00,24.02,24.11,23.99,24.03,2752700.0,16.6035,16.6657,16.5827,16.6104,2752700.0
2011-12-12 10:30:00,24.04,24.04,23.95,23.96,1883200.0,16.6173,16.6173,16.5551,16.562,1883200.0
2011-12-12 10:40:00,23.96,23.98,23.95,23.95,981800.0,16.562,16.5758,16.5551,16.5551,981800.0
2011-12-12 10:50:00,23.95,23.96,23.85,23.89,1530800.0,16.5551,16.562,16.486,16.5136,1530800.0
2011-12-12 11:00:00,23.88,24.07,23.88,23.98,3023900.0,16.5067,16.638,16.5067,16.5758,3023900.0
2011-12-12 11:10:00,23.98,23.99,23.79,23.79,2745400.0,16.5758,16.5827,16.4445,16.4445,2745400.0
2011-12-12 11:20:00,23.8,23.92,23.79,23.84,1809400.0,16.4514,16.5344,16.4445,16.4791,1809400.0
2011-12-12 11:30:00,23.84,23.93,23.81,23.84,2908300.0,16.4791,16.5413,16.4583,16.4791,2908300.0
2011-12-12 11:40:00,23.83,23.84,23.75,23.75,2175400.0,16.4721,16.4791,16.4168,16.4168,2175400.0
2011-12-12 11:50:00,23.75,23.77,23.66,23.73,2688600.0,16.4168,16.4307,16.3546,16.403,2688600.0
2011-12-12 12:00:00,23.74,23.75,23.62,23.63,1829200.0,16.4099,16.4168,16.327,16.3339,1829200.0
2011-12-12 12:10:00,23.63,23.73,23.61,23.71,1913400.0,16.3339,16.403,16.3201,16.3892,1913400.0
2011-12-12 12:20:00,23.72,23.78,23.7,23.77,1457400.0,16.3961,16.4376,16.3823,16.4307,1457400.0
2011-12-12 12:30:00,23.78,23.8,23.71,23.8,1411300.0,16.4376,16.4514,16.3892,16.4514,1411300.0
2011-12-12 12:40:00,23.8,23.87,23.79,23.86,1368900.0,16.4514,16.4998,16.4445,16.4929,1368900.0
2011-12-12 12:50:00,23.86,23.9,23.84,23.84,843400.0,16.4929,16.5205,16.4791,16.4791,843400.0
2011-12-12 13:00:00,23.85,23.87,23.8,23.8,1089400.0,16.486,16.4998,16.4514,16.4514,1089400.0
2011-12-12 13:10:00,23.81,23.82,23.77,23.8,838000.0,16.4583,16.4652,16.4307,16.4514,838000.0
2011-12-12 13:20:00,23.8,23.86,23.8,23.84,573800.0,16.4514,16.4929,16.4514,16.4791,573800.0
2011-12-12 13:30:00,23.83,23.84,23.79,23.79,755700.0,16.4721,16.4791,16.4445,16.4445,755700.0
2011-12-12 13:40:00,23.79,23.92,23.79,23.9,1180500.0,16.4445,16.5344,16.4445,16.5205,1180500.0
2011-12-12 13:50:00,23.91,23.94,23.9,23.93,768700.0,16.5274,16.5482,16.5205,16.5413,768700.0
2011-12-12 14:00:00,23.94,24.0,23.9,23.92,1527700.0,16.5482,16.5897,16.5205,16.5344,1527700.0
2011-12-12 14:10:00,23.92,23.92,23.8,23.89,1613100.0,16.5344,16.5344,16.4514,16.5136,1613100.0
2011-12-12 14:20:00,23.89,23.93,23.86,23.87,1072300.0,16.5136,16.5413,16.4929,16.4998,1072300.0
2011-12-12 14:30:00,23.86,23.9,23.83,23.84,1050600.0,16.4929,16.5205,16.4721,16.4791,1050600.0
2011-12-12 14:40:00,23.85,23.85,23.81,23.83,728700.0,16.486,16.486,16.4583,16.4721,728700.0
2011-12-12 14:50:00,23.83,23.88,23.82,23.87,677400.0,16.4721,16.5067,16.4652,16.4998,677400.0
2011-12-12 15:00:00,23.87,23.88,23.83,23.85,1099400.0,16.4998,16.5067,16.4721,16.486,1099400.0
2011-12-12 15:10:00,23.86,23.89,23.84,23.88,780300.0,16.4929,16.5136,16.4791,16.5067,780300.0
2011-12-12 15:20:00,23.89,23.91,23.81,23.88,2007400.0,16.5136,16.5274,16.4583,16.5067,2007400.0
2011-12-12 15:30:00,23.89,23.97,23.87,23.95,3478700.0,16.5136,16.5689,16.4998,16.5551,3478700.0
2011-12-12 15:40:00,23.95,24.01,23.92,24.0,4260200.0,16.5551,16.5966,16.5344,16.5897,4260200.0
2011-12-12 15:50:00,24.0,24.05,23.97,24.01,6191000.0,16.5897,16.6242,16.5689,16.5966,6191000.0
2011-12-13 09:30:00,24.05,24.06,23.7,23.87,5914900.0,16.6242,16.6311,16.3823,16.4998,5914900.0
2011-12-13 09:40:00,23.86,23.92,23.72,23.73,3060200.0,16.4929,16.5344,16.3961,16.403,3060200.0
2011-12-13 09:50:00,23.73,23.8,23.7,23.74,2974400.0,16.403,16.4514,16.3823,16.4099,2974400.0
2011-12-13 10:00:00,23.75,23.76,23.54,23.57,3455000.0,16.4168,16.4238,16.2717,16.2924,3455000.0
2011-12-13 10:10:00,23.57,23.69,23.57,23.62,2012600.0,16.2924,16.3754,16.2924,16.327,2012600.0
2011-12-13 10:20:00,23.62,23.76,23.61,23.73,1850600.0,16.327,16.4238,16.3201,16.403,1850600.0
2011-12-13 10:30:00,23.73,23.77,23.68,23.7,1669300.0,16.403,16.4307,16.3685,16.3823,1669300.0
2011-12-13 10:40:00,23.7,23.71,23.6,23.61,1418800.0,16.3823,16.3892,16.3132,16.3201,1418800.0
2011-12-13 10:50:00,23.61,23.65,23.6,23.61,1176800.0,16.3201,16.3477,16.3132,16.3201,1176800.0
2011-12-13 11:00:00,23.61,23.61,23.54,23.55,1577500.0,16.3201,16.3201,16.2717,16.2786,1577500.0
2011-12-13 11:10:00,23.55,23.55,23.45,23.45,4049500.0,16.2786,16.2786,16.2095,16.2095,4049500.0
2011-12-13 11:20:00,23.46,23.48,23.43,23.45,1665500.0,16.2164,16.2302,16.1957,16.2095,1665500.0
2011-12-13 11:30:00,23.45,23.54,23.42,23.54,1526300.0,16.2095,16.2717,16.1887,16.2717,1526300.0
2011-12-13 11:40:00,23.53,23.54,23.5,23.53,1017000.0,16.2648,16.2717,16.244,16.2648,1017000.0
2011-12-13 11:50:00,23.53,23.62,23.52,23.62,556200.0,16.2648,16.327,16.2579,16.327,556200.0
2011-12-13 12:00:00,23.61,23.65,23.56,23.6,827600.0,16.3201,16.3477,16.2855,16.3132,827600.0
2011-12-13 12:10:00,23.59,23.63,23.59,23.61,488900.0,16.3062,16.3339,16.3062,16.3201,488900.0
2011-12-13 12:20:00,23.6,23.64,23.6,23.61,593500.0,16.3132,16.3408,16.3132,16.3201,593500.0
2011-12-13 12:30:00,23.61,23.66,23.59,23.6,955800.0,16.3201,16.3546,16.3062,16.3132,955800.0
2011-12-13 12:40:00,23.6,23.67,23.59,23.67,785000.0,16.3132,16.3615,16.3062,16.3615,785000.0
2011-12-13 12:50:00,23.67,23.71,23.65,23.71,1086000.0,16.3615,16.3892,16.3477,16.3892,1086000.0
2011-12-13 13:00:00,23.71,23.75,23.68,23.73,1689600.0,16.3892,16.4168,16.3685,16.403,1689600.0
2011-12-13 13:10:00,23.74,23.79,23.72,23.79,1173400.0,16.4099,16.4445,16.3961,16.4445,1173400.0
2011-12-13 13:20:00,23.78,23.79,23.7,23.77,1181000.0,16.4376,16.4445,16.3823,16.4307,1181000.0
2011-12-13 13:30:00,23.77,23.77,23.71,23.74,960800.0,16.4307,16.4307,16.3892,16.4099,960800.0
2011-12-13 13:40:00,23.73,23.81,23.73,23.8,753800.0,16.403,16.4583,16.403,16.4514,753800.0
2011-12-13 13:50:00,23.8,23.82,23.77,23.77,618400.0,16.4514,16.4652,16.4307,16.4307,618400.0
2011-12-13 14:00:00,23.78,23.89,23.77,23.84,1470700.0,16.4376,16.5136,16.4307,16.4791,1470700.0
2011-12-13 14:10:00,23.84,23.85,23.71,23.71,1198200.0,16.4791,16.486,16.3892,16.3892,1198200.0
2011-12-13 14:20:00,23.71,23.76,23.66,23.75,2142500.0,16.3892,16.4238,16.3546,16.4168,2142500.0
2011-12-13 14:30:00,23.74,23.75,23.58,23.58,2536100.0,16.4099,16.4168,16.2993,16.2993,2536100.0
2011-12-13 14:40:00,23.58,23.62,23.53,23.59,2180700.0,16.2993,16.327,16.2648,16.3062,2180700.0
2011-12-13 14:50:00,23.59,23.66,23.58,23.6,1131100.0,16.3062,16.3546,16.2993,16.3132,1131100.0
2011-12-13 15:00:00,23.6,23.64,23.58,23.63,1300000.0,16.3132,16.3408,16.2993,16.3339,1300000.0
2011-12-13 15:10:00,23.63,23.64,23.54,23.54,1603900.0,16.3339,16.3408,16.2717,16.2717,1603900.0
2011-12-13 15:20:00,23.55,23.57,23.5,23.56,2464600.0,16.2786,16.2924,16.244,16.2855,2464600.0
2011-12-13 15:30:00,23.56,23.58,23.5,23.54,3417200.0,16.2855,16.2993,16.244,16.2717,3417200.0
2011-12-13 15:40:00,23.53,23.6,23.5,23.59,2733100.0,16.2648,16.3132,16.244,16.3062,2733100.0
2011-12-13 15:50:00,23.59,23.6,23.51,23.55,5172800.0,16.3062,16.3132,16.2509,16.2786,5172800.0
2011-12-14 09:30:00,23.45,23.55,23.41,23.47,2878600.0,16.2095,16.2786,16.1818,16.2233,2878600.0
2011-12-14 09:40:00,23.47,23.52,23.32,23.34,3045800.0,16.2233,16.2579,16.1196,16.1334,3045800.0
2011-12-14 09:50:00,23.34,23.48,23.3,23.47,2224400.0,16.1334,16.2302,16.1058,16.2233,2224400.0
2011-12-14 10:00:00,23.48,23.48,23.38,23.39,1266500.0,16.2302,16.2302,16.1611,16.168,1266500.0
2011-12-14 10:10:00,23.39,23.47,23.34,23.47,1099400.0,16.168,16.2233,16.1334,16.2233,1099400.0
2011-12-14 10:20:00,23.46,23.49,23.36,23.49,1087700.0,16.2164,16.2371,16.1473,16.2371,1087700.0
2011-12-14 10:30:00,23.49,23.52,23.43,23.47,1677900.0,16.2371,16.2579,16.1957,16.2233,1677900.0
2011-12-14 10:40:00,23.47,23.47,23.37,23.39,983100.0,16.2233,16.2233,16.1542,16.168,983100.0
2011-12-14 10:50:00,23.4,23.4,23.26,23.27,1007300.0,16.1749,16.1749,16.0781,16.0851,1007300.0
2011-12-14 11:00:00,23.27,23.29,23.23,23.25,1079700.0,16.0851,16.0989,16.0574,16.0712,1079700.0
2011-12-14 11:10:00,23.24,23.3,23.23,23.27,1378900.0,16.0643,16.1058,16.0574,16.0851,1378900.0
2011-12-14 11:20:00,23.28,23.29,23.21,23.23,1273600.0,16.092,16.0989,16.0436,16.0574,1273600.0
2011-12-14 11:30:00,23.23,23.25,23.14,23.14,1487900.0,16.0574,16.0712,15.9952,15.9952,1487900.0
2011-12-14 11:40:00,23.14,23.24,23.14,23.24,955800.0,15.9952,16.0643,15.9952,16.0643,955800.0
2011-12-14 11:50:00,23.23,23.23,23.18,23.19,848300.0,16.0574,16.0574,16.0228,16.0298,848300.0
2011-12-14 12:00:00,23.19,23.2,23.15,23.18,800300.0,16.0298,16.0367,16.0021,16.0228,800300.0
2011-12-14 12:10:00,23.18,23.26,23.17,23.25,1163800.0,16.0228,16.0781,16.0159,16.0712,1163800.0
2011-12-14 12:20:00,23.25,23.28,23.24,23.26,677000.0,16.0712,16.092,16.0643,16.0781,677000.0
2011-12-14 12:30:00,23.27,23.38,23.26,23.28,1540100.0,16.0851,16.1611,16.0781,16.092,1540100.0
2011-12-14 12:40:00,23.29,23.41,23.29,23.36,1144100.0,16.0989,16.1818,16.0989,16.1473,1144100.0
2011-12-14 12:50:00,23.36,23.4,23.33,23.35,963700.0,16.1473,16.1749,16.1265,16.1404,963700.0
2011-12-14 13:00:00,23.36,23.44,23.32,23.4,1084500.0,16.1473,16.2026,16.1196,16.1749,1084500.0
2011-12-14 13:10:00,23.41,23.51,23.4,23.5,1035500.0,16.1818,16.2509,16.1749,16.244,1035500.0
2011-12-14 13:20:00,23.5,23.52,23.42,23.44,793000.0,16.244,16.2579,16.1887,16.2026,793000.0
2011-12-14 13:30:00,23.45,23.47,23.4,23.43,804700.0,16.2095,16.2233,16.1749,16.1957,804700.0
2011-12-14 13:40:00,23.43,23.43,23.37,23.38,547400.0,16.1957,16.1957,16.1542,16.1611,547400.0
2011-12-14 13:50:00,23.38,23.38,23.31,23.33,794500.0,16.1611,16.1611,16.1127,16.1265,794500.0
2011-12-14 14:00:00,23.33,23.33,23.27,23.27,814000.0,16.1265,16.1265,16.0851,16.0851,814000.0
2011-12-14 14:10:00,23.27,23.31,23.25,23.3,730600.0,16.0851,16.1127,16.0712,16.1058,730600.0
2011-12-14 14:20:00,23.29,23.36,23.27,23.34,914500.0,16.0989,16.1473,16.0851,16.1334,914500.0
2011-12-14 14:30:00,23.34,23.35,23.23,23.26,996700.0,16.1334,16.1404,16.0574,16.0781,996700.0
2011-12-14 14:40:00,23.26,23.3,23.23,23.28,1040800.0,16.0781,16.1058,16.0574,16.092,1040800.0
2011-12-14 14:50:00,23.28,23.29,23.2,23.23,953700.0,16.092,16.0989,16.0367,16.0574,953700.0
2011-12-14 15:00:00,23.23,23.23,23.19,23.2,789700.0,16.0574,16.0574,16.0298,16.0367,789700.0
2011-12-14 15:10:00,23.2,23.32,23.19,23.3,1474500.0,16.0367,16.1196,16.0298,16.1058,1474500.0
2011-12-14 15:20:00,23.3,23.3,23.25,23.3,1443400.0,16.1058,16.1058,16.0712,16.1058,1443400.0
2011-12-14 15:30:00,23.3,23.34,23.28,23.3,1266600.0,16.1058,16.1334,16.092,16.1058,1266600.0
2011-12-14 15:40:00,23.3,23.39,23.27,23.38,1660200.0,16.1058,16.168,16.0851,16.1611,1660200.0
2011-12-14 15:50:00,23.38,23.38,23.31,23.32,3763700.0,16.1611,16.1611,16.1127,16.1196,3763700.0
2011-12-15 09:30:00,23.58,23.67,23.53,23.6,2036500.0,16.2993,16.3615,16.2648,16.3132,2036500.0
2011-12-15 09:40:00,23.6,23.61,23.53,23.54,855800.0,16.3132,16.3201,16.2648,16.2717,855800.0
2011-12-15 09:50:00,23.54,23.58,23.5,23.51,1086500.0,16.2717,16.2993,16.244,16.2509,1086500.0
2011-12-15 10:00:00,23.51,23.57,23.39,23.41,2278900.0,16.2509,16.2924,16.168,16.1818,2278900.0
2011-12-15 10:10:00,23.41,23.46,23.37,23.38,1428500.0,16.1818,16.2164,16.1542,16.1611,1428500.0
2011-12-15 10:20:00,23.38,23.44,23.32,23.32,1015800.0,16.1611,16.2026,16.1196,16.1196,1015800.0
2011-12-15 10:30:00,23.33,23.36,23.28,23.29,1130200.0,16.1265,16.1473,16.092,16.0989,1130200.0
2011-12-15 10:40:00,23.3,23.34,23.26,23.32,1257000.0,16.1058,16.1334,16.0781,16.1196,1257000.0
2011-12-15 10:50:00,23.33,23.36,23.29,23.35,1061800.0,16.1265,16.1473,16.0989,16.1404,1061800.0
2011-12-15 11:00:00,23.35,23.39,23.26,23.28,914100.0,16.1404,16.168,16.0781,16.092,914100.0
2011-12-15 11:10:00,23.28,23.35,23.27,23.3,700500.0,16.092,16.1404,16.0851,16.1058,700500.0
2011-12-15 11:20:00,23.31,23.35,23.3,23.35,751800.0,16.1127,16.1404,16.1058,16.1404,751800.0
2011-12-15 11:30:00,23.35,23.37,23.32,23.33,823800.0,16.1404,16.1542,16.1196,16.1265,823800.0
2011-12-15 11:40:00,23.33,23.35,23.3,23.3,615000.0,16.1265,16.1404,16.1058,16.1058,615000.0
2011-12-15 11:50:00,23.3,23.3,23.25,23.28,684100.0,16.1058,16.1058,16.0712,16.092,684100.0
2011-12-15 12:00:00,23.28,23.32,23.26,23.32,671300.0,16.092,16.1196,16.0781,16.1196,671300.0
2011-12-15 12:10:00,23.32,23.34,23.3,23.32,564100.0,16.1196,16.1334,16.1058,16.1196,564100.0
2011-12-15 12:20:00,23.32,23.35,23.31,23.35,649600.0,16.1196,16.1404,16.1127,16.1404,649600.0
2011-12-15 12:30:00,23.34,23.36,23.32,23.36,424500.0,16.1334,16.1473,16.1196,16.1473,424500.0
2011-12-15 12:40:00,23.36,23.36,23.31,23.32,412200.0,16.1473,16.1473,16.1127,16.1196,412200.0
2011-12-15 12:50:00,23.33,23.34,23.3,23.3,532000.0,16.1265,16.1334,16.1058,16.1058,532000.0
2011-12-15 13:00:00,23.31,23.33,23.3,23.3,491200.0,16.1127,16.1265,16.1058,16.1058,491200.0
2011-12-15 13:10:00,23.3,23.34,23.3,23.33,459400.0,16.1058,16.1334,16.1058,16.1265,459400.0
2011-12-15 13:20:00,23.34,23.35,23.31,23.34,417000.0,16.1334,16.1404,16.1127,16.1334,417000.0
2011-12-15 13:30:00,23.34,23.36,23.29,23.32,672500.0,16.1334,16.1473,16.0989,16.1196,672500.0
2011-12-15 13:40:00,23.32,23.4,23.3,23.38,1029800.0,16.1196,16.1749,16.1058,16.1611,1029800.0
2011-12-15 13:50:00,23.37,23.39,23.36,23.36,854900.0,16.1542,16.168,16.1473,16.1473,854900.0
2011-12-15 14:00:00,23.36,23.38,23.35,23.36,459500.0,16.1473,16.1611,16.1404,16.1473,459500.0
2011-12-15 14:10:00,23.37,23.42,23.36,23.4,805800.0,16.1542,16.1887,16.1473,16.1749,805800.0
2011-12-15 14:20:00,23.41,23.41,23.35,23.35,572300.0,16.1818,16.1818,16.1404,16.1404,572300.0
2011-12-15 14:30:00,23.35,23.36,23.3,23.32,528200.0,16.1404,16.1473,16.1058,16.1196,528200.0
2011-12-15 14:40:00,23.32,23.32,23.27,23.29,487200.0,16.1196,16.1196,16.0851,16.0989,487200.0
2011-12-15 14:50:00,23.29,23.3,23.26,23.26,623200.0,16.0989,16.1058,16.0781,16.0781,623200.0
2011-12-15 15:00:00,23.26,23.31,23.25,23.3,731700.0,16.0781,16.1127,16.0712,16.1058,731700.0
2011-12-15 15:10:00,23.3,23.4,23.29,23.4,1323100.0,16.1058,16.1749,16.0989,16.1749,1323100.0
2011-12-15 15:20:00,23.4,23.43,23.36,23.37,1797400.0,16.1749,16.1957,16.1473,16.1542,1797400.0
2011-12-15 15:30:00,23.38,23.42,23.36,23.4,1088200.0,16.1611,16.1887,16.1473,16.1749,1088200.0
2011-12-15 15:40:00,23.4,23.41,23.31,23.33,1169900.0,16.1749,16.1818,16.1127,16.1265,1169900.0
2011-12-15 15:50:00,23.33,23.33,23.29,23.3,2758800.0,16.1265,16.1265,16.0989,16.1058,2758800.0
2011-12-16 09:30:00,23.47,23.69,23.41,23.65,13408900.0,16.2233,16.3754,16.1818,16.3477,13408900.0
2011-12-16 09:40:00,23.65,23.7,23.5,23.52,1553800.0,16.3477,16.3823,16.244,16.2579,1553800.0
2011-12-16 09:50:00,23.53,23.64,23.52,23.59,1616600.0,16.2648,16.3408,16.2579,16.3062,1616600.0
2011-12-16 10:00:00,23.59,23.8,23.56,23.77,2328200.0,16.3062,16.4514,16.2855,16.4307,2328200.0
2011-12-16 10:10:00,23.77,23.83,23.76,23.81,1506900.0,16.4307,16.4721,16.4238,16.4583,1506900.0
2011-12-16 10:20:00,23.83,23.84,23.74,23.77,1210200.0,16.4721,16.4791,16.4099,16.4307,1210200.0
2011-12-16 10:30:00,23.77,23.89,23.77,23.88,1715400.0,16.4307,16.5136,16.4307,16.5067,1715400.0
2011-12-16 10:40:00,23.88,23.88,23.85,23.86,744800.0,16.5067,16.5067,16.486,16.4929,744800.0
2011-12-16 10:50:00,23.85,23.88,23.81,23.82,1482000.0,16.486,16.5067,16.4583,16.4652,1482000.0
2011-12-16 11:00:00,23.82,23.83,23.7,23.71,2076200.0,16.4652,16.4721,16.3823,16.3892,2076200.0
2011-12-16 11:10:00,23.71,23.76,23.68,23.68,1112600.0,16.3892,16.4238,16.3685,16.3685,1112600.0
2011-12-16 11:20:00,23.68,23.73,23.66,23.71,1331800.0,16.3685,16.403,16.3546,16.3892,1331800.0
2011-12-16 11:30:00,23.71,23.74,23.62,23.62,1123500.0,16.3892,16.4099,16.327,16.327,1123500.0
2011-12-16 11:40:00,23.62,23.63,23.53,23.53,1321700.0,16.327,16.3339,16.2648,16.2648,1321700.0
2011-12-16 11:50:00,23.54,23.54,23.45,23.45,1211200.0,16.2717,16.2717,16.2095,16.2095,1211200.0
2011-12-16 12:00:00,23.45,23.47,23.39,23.47,944800.0,16.2095,16.2233,16.168,16.2233,944800.0
2011-12-16 12:10:00,23.47,23.48,23.41,23.43,672100.0,16.2233,16.2302,16.1818,16.1957,672100.0
2011-12-16 12:20:00,23.43,23.44,23.38,23.4,555500.0,16.1957,16.2026,16.1611,16.1749,555500.0
2011-12-16 12:30:00,23.39,23.4,23.33,23.37,1162000.0,16.168,16.1749,16.1265,16.1542,1162000.0
2011-12-16 12:40:00,23.37,23.4,23.32,23.36,842500.0,16.1542,16.1749,16.1196,16.1473,842500.0
2011-12-16 12:50:00,23.35,23.45,23.35,23.42,1067300.0,16.1404,16.2095,16.1404,16.1887,1067300.0
2011-12-16 13:00:00,23.41,23.44,23.37,23.4,848000.0,16.1818,16.2026,16.1542,16.1749,848000.0
2011-12-16 13:10:00,23.39,23.43,23.39,23.43,396300.0,16.168,16.1957,16.168,16.1957,396300.0
2011-12-16 13:20:00,23.43,23.46,23.41,23.43,575000.0,16.1957,16.2164,16.1818,16.1957,575000.0
2011-12-16 13:30:00,23.42,23.43,23.39,23.4,619200.0,16.1887,16.1957,16.168,16.1749,619200.0
2011-12-16 13:40:00,23.41,23.5,23.38,23.48,875600.0,16.1818,16.244,16.1611,16.2302,875600.0
2011-12-16 13:50:00,23.48,23.49,23.4,23.42,975800.0,16.2302,16.2371,16.1749,16.1887,975800.0
2011-12-16 14:00:00,23.42,23.43,23.39,23.42,518900.0,16.1887,16.1957,16.168,16.1887,518900.0
2011-12-16 14:10:00,23.43,23.43,23.39,23.42,588500.0,16.1957,16.1957,16.168,16.1887,588500.0
2011-12-16 14:20:00,23.41,23.42,23.39,23.4,695400.0,16.1818,16.1887,16.168,16.1749,695400.0
2011-12-16 14:30:00,23.4,23.46,23.38,23.46,643400.0,16.1749,16.2164,16.1611,16.2164,643400.0
2011-12-16 14:40:00,23.45,23.49,23.42,23.48,1024600.0,16.2095,16.2371,16.1887,16.2302,1024600.0
2011-12-16 14:50:00,23.47,23.48,23.43,23.45,493100.0,16.2233,16.2302,16.1957,16.2095,493100.0
2011-12-16 15:00:00,23.45,23.47,23.44,23.45,584100.0,16.2095,16.2233,16.2026,16.2095,584100.0
2011-12-16 15:10:00,23.44,23.5,23.44,23.48,728400.0,16.2026,16.244,16.2026,16.2302,728400.0
2011-12-16 15:20:00,23.49,23.5,23.43,23.44,1356300.0,16.2371,16.244,16.1957,16.2026,1356300.0
2011-12-16 15:30:00,23.43,23.46,23.42,23.43,1134900.0,16.1957,16.2164,16.1887,16.1957,1134900.0
2011-12-16 15:40:00,23.43,23.43,23.33,23.37,1793700.0,16.1957,16.1957,16.1265,16.1542,1793700.0
2011-12-16 15:50:00,23.37,23.38,23.23,23.25,8522000.0,16.1542,16.1611,16.0574,16.0712,8522000.0
2011-12-19 09:30:00,23.38,23.41,23.27,23.4,2088400.0,16.1611,16.1818,16.0851,16.1749,2088400.0
2011-12-19 09:40:00,23.39,23.44,23.32,23.34,2749600.0,16.168,16.2026,16.1196,16.1334,2749600.0
2011-12-19 09:50:00,23.34,23.37,23.3,23.37,950900.0,16.1334,16.1542,16.1058,16.1542,950900.0
2011-12-19 10:00:00,23.36,23.4,23.34,23.38,1594700.0,16.1473,16.1749,16.1334,16.1611,1594700.0
2011-12-19 10:10:00,23.38,23.43,23.38,23.4,1696700.0,16.1611,16.1957,16.1611,16.1749,1696700.0
2011-12-19 10:20:00,23.4,23.42,23.38,23.39,753800.0,16.1749,16.1887,16.1611,16.168,753800.0
2011-12-19 10:30:00,23.4,23.48,23.39,23.46,1506800.0,16.1749,16.2302,16.168,16.2164,1506800.0
2011-12-19 10:40:00,23.46,23.46,23.29,23.31,1555000.0,16.2164,16.2164,16.0989,16.1127,1555000.0
2011-12-19 10:50:00,23.31,23.31,23.25,23.31,1700100.0,16.1127,16.1127,16.0712,16.1127,1700100.0
2011-12-19 11:00:00,23.31,23.34,23.21,23.23,955800.0,16.1127,16.1334,16.0436,16.0574,955800.0
2011-12-19 11:10:00,23.23,23.25,23.2,23.22,538700.0,16.0574,16.0712,16.0367,16.0505,538700.0
2011-12-19 11:20:00,23.23,23.23,23.19,23.21,850200.0,16.0574,16.0574,16.0298,16.0436,850200.0
2011-12-19 11:30:00,23.22,23.23,23.19,23.19,799500.0,16.0505,16.0574,16.0298,16.0298,799500.0
2011-12-19 11:40:00,23.2,23.2,23.11,23.13,687700.0,16.0367,16.0367,15.9745,15.9883,687700.0
2011-12-19 11:50:00,23.13,23.18,23.12,23.15,1063300.0,15.9883,16.0228,15.9814,16.0021,1063300.0
2011-12-19 12:00:00,23.14,23.2,23.13,23.2,453100.0,15.9952,16.0367,15.9883,16.0367,453100.0
2011-12-19 12:10:00,23.2,23.21,23.16,23.2,589100.0,16.0367,16.0436,16.009,16.0367,589100.0
2011-12-19 12:20:00,23.19,23.25,23.19,23.24,478400.0,16.0298,16.0712,16.0298,16.0643,478400.0
2011-12-19 12:30:00,23.23,23.24,23.19,23.19,390600.0,16.0574,16.0643,16.0298,16.0298,390600.0
2011-12-19 12:40:00,23.19,23.21,23.18,23.19,437200.0,16.0298,16.0436,16.0228,16.0298,437200.0
2011-12-19 12:50:00,23.19,23.25,23.18,23.24,603600.0,16.0298,16.0712,16.0228,16.0643,603600.0
2011-12-19 13:00:00,23.24,23.28,23.23,23.28,379300.0,16.0643,16.092,16.0574,16.092,379300.0
2011-12-19 13:10:00,23.28,23.28,23.19,23.2,745300.0,16.092,16.092,16.0298,16.0367,745300.0
2011-12-19 13:20:00,23.2,23.21,23.19,23.21,244400.0,16.0367,16.0436,16.0298,16.0436,244400.0
2011-12-19 13:30:00,23.21,23.22,23.16,23.18,608600.0,16.0436,16.0505,16.009,16.0228,608600.0
2011-12-19 13:40:00,23.18,23.19,23.17,23.19,282100.0,16.0228,16.0298,16.0159,16.0298,282100.0
2011-12-19 13:50:00,23.19,23.26,23.18,23.23,633000.0,16.0298,16.0781,16.0228,16.0574,633000.0
2011-12-19 14:00:00,23.23,23.24,23.2,23.22,521500.0,16.0574,16.0643,16.0367,16.0505,521500.0
2011-12-19 14:10:00,23.22,23.22,23.17,23.17,559500.0,16.0505,16.0505,16.0159,16.0159,559500.0
2011-12-19 14:20:00,23.18,23.2,23.17,23.19,511700.0,16.0228,16.0367,16.0159,16.0298,511700.0
2011-12-19 14:30:00,23.19,23.19,23.16,23.17,295600.0,16.0298,16.0298,16.009,16.0159,295600.0
2011-12-19 14:40:00,23.17,23.2,23.15,23.16,600600.0,16.0159,16.0367,16.0021,16.009,600600.0
2011-12-19 14:50:00,23.17,23.2,23.15,23.2,307700.0,16.0159,16.0367,16.0021,16.0367,307700.0
2011-12-19 15:00:00,23.2,23.2,23.06,23.08,1381500.0,16.0367,16.0367,15.9399,15.9537,1381500.0
2011-12-19 15:10:00,23.08,23.11,23.07,23.11,882200.0,15.9537,15.9745,15.9468,15.9745,882200.0
2011-12-19 15:20:00,23.11,23.11,23.06,23.08,1267400.0,15.9745,15.9745,15.9399,15.9537,1267400.0
2011-12-19 15:30:00,23.08,23.14,23.07,23.14,1443300.0,15.9537,15.9952,15.9468,15.9952,1443300.0
2011-12-19 15:40:00,23.14,23.14,23.07,23.07,1767900.0,15.9952,15.9952,15.9468,15.9468,1767900.0
2011-12-19 15:50:00,23.07,23.12,23.05,23.09,3841400.0,15.9468,15.9814,15.933,15.9606,3841400.0
2011-12-20 09:30:00,23.48,23.84,23.44,23.76,3285500.0,16.2302,16.4791,16.2026,16.4238,3285500.0
2011-12-20 09:40:00,23.76,23.85,23.72,23.72,2264100.0,16.4238,16.486,16.3961,16.3961,2264100.0
2011-12-20 09:50:00,23.71,23.81,23.69,23.76,1892700.0,16.3892,16.4583,16.3754,16.4238,1892700.0
2011-12-20 10:00:00,23.77,23.78,23.66,23.68,1347500.0,16.4307,16.4376,16.3546,16.3685,1347500.0
2011-12-20 10:10:00,23.69,23.76,23.67,23.74,1148300.0,16.3754,16.4238,16.3615,16.4099,1148300.0
2011-12-20 10:20:00,23.75,23.83,23.72,23.82,1400100.0,16.4168,16.4721,16.3961,16.4652,1400100.0
2011-12-20 10:30:00,23.82,23.84,23.78,23.78,1401000.0,16.4652,16.4791,16.4376,16.4376,1401000.0
2011-12-20 10:40:00,23.79,23.83,23.78,23.79,1060700.0,16.4445,16.4721,16.4376,16.4445,1060700.0
2011-12-20 10:50:00,23.79,23.81,23.77,23.78,865900.0,16.4445,16.4583,16.4307,16.4376,865900.0
2011-12-20 11:00:00,23.77,23.88,23.77,23.85,938800.0,16.4307,16.5067,16.4307,16.486,938800.0
2011-12-20 11:10:00,23.85,23.88,23.84,23.86,490900.0,16.486,16.5067,16.4791,16.4929,490900.0
2011-12-20 11:20:00,23.86,23.87,23.81,23.82,815000.0,16.4929,16.4998,16.4583,16.4652,815000.0
2011-12-20 11:30:00,23.81,23.84,23.8,23.81,1048200.0,16.4583,16.4791,16.4514,16.4583,1048200.0
2011-12-20 11:40:00,23.81,23.85,23.78,23.84,687400.0,16.4583,16.486,16.4376,16.4791,687400.0
2011-12-20 11:50:00,23.85,23.88,23.83,23.87,1082900.0,16.486,16.5067,16.4721,16.4998,1082900.0
2011-12-20 12:00:00,23.86,23.86,23.83,23.85,534100.0,16.4929,16.4929,16.4721,16.486,534100.0
2011-12-20 12:10:00,23.86,23.86,23.82,23.83,413000.0,16.4929,16.4929,16.4652,16.4721,413000.0
2011-12-20 12:20:00,23.83,23.84,23.82,23.82,353800.0,16.4721,16.4791,16.4652,16.4652,353800.0
2011-12-20 12:30:00,23.83,23.83,23.81,23.83,487700.0,16.4721,16.4721,16.4583,16.4721,487700.0
2011-12-20 12:40:00,23.83,23.84,23.81,23.84,535800.0,16.4721,16.4791,16.4583,16.4791,535800.0
2011-12-20 12:50:00,23.84,23.88,23.83,23.87,556800.0,16.4791,16.5067,16.4721,16.4998,556800.0
2011-12-20 13:00:00,23.87,23.97,23.87,23.97,1145300.0,16.4998,16.5689,16.4998,16.5689,1145300.0
2011-12-20 13:10:00,23.96,23.98,23.92,23.92,710600.0,16.562,16.5758,16.5344,16.5344,710600.0
2011-12-20 13:20:00,23.92,23.94,23.92,23.93,404300.0,16.5344,16.5482,16.5344,16.5413,404300.0
2011-12-20 13:30:00,23.92,23.93,23.89,23.9,704800.0,16.5344,16.5413,16.5136,16.5205,704800.0
2011-12-20 13:40:00,23.91,23.91,23.81,23.83,872200.0,16.5274,16.5274,16.4583,16.4721,872200.0
2011-12-20 13:50:00,23.83,23.83,23.79,23.81,745200.0,16.4721,16.4721,16.4445,16.4583,745200.0
2011-12-20 14:00:00,23.8,23.81,23.76,23.79,504800.0,16.4514,16.4583,16.4238,16.4445,504800.0
2011-12-20 14:10:00,23.79,23.83,23.78,23.83,465500.0,16.4445,16.4721,16.4376,16.4721,465500.0
2011-12-20 14:20:00,23.83,23.88,23.82,23.88,511600.0,16.4721,16.5067,16.4652,16.5067,511600.0
2011-12-20 14:30:00,23.88,23.89,23.85,23.86,717300.0,16.5067,16.5136,16.486,16.4929,717300.0
2011-12-20 14:40:00,23.86,23.9,23.84,23.86,1135100.0,16.4929,16.5205,16.4791,16.4929,1135100.0
2011-12-20 14:50:00,23.85,23.88,23.85,23.87,528100.0,16.486,16.5067,16.486,16.4998,528100.0
2011-12-20 15:00:00,23.88,23.91,23.87,23.91,737400.0,16.5067,16.5274,16.4998,16.5274,737400.0
2011-12-20 15:10:00,23.91,23.92,23.87,23.88,951900.0,16.5274,16.5344,16.4998,16.5067,951900.0
2011-12-20 15:20:00,23.87,23.89,23.85,23.88,1115300.0,16.4998,16.5136,16.486,16.5067,1115300.0
2011-12-20 15:30:00,23.88,23.88,23.83,23.87,1290900.0,16.5067,16.5067,16.4721,16.4998,1290900.0
2011-12-20 15:40:00,23.87,23.91,23.83,23.86,2146200.0,16.4998,16.5274,16.4721,16.4929,2146200.0
2011-12-20 15:50:00,23.87,23.87,23.82,23.85,4151000.0,16.4998,16.4998,16.4652,16.486,4151000.0
2011-12-21 09:30:00,23.98,24.09,23.83,23.85,3340700.0,16.5758,16.6519,16.4721,16.486,3340700.0
2011-12-21 09:40:00,23.85,23.86,23.68,23.72,1636800.0,16.486,16.4929,16.3685,16.3961,1636800.0
2011-12-21 09:50:00,23.72,23.73,23.62,23.64,970600.0,16.3961,16.403,16.327,16.3408,970600.0
2011-12-21 10:00:00,23.65,23.67,23.58,23.59,1345300.0,16.3477,16.3615,16.2993,16.3062,1345300.0
2011-12-21 10:10:00,23.59,23.64,23.57,23.58,1068200.0,16.3062,16.3408,16.2924,16.2993,1068200.0
2011-12-21 10:20:00,23.58,23.76,23.57,23.6,1586900.0,16.2993,16.4238,16.2924,16.3132,1586900.0
2011-12-21 10:30:00,23.6,23.66,23.59,23.62,1132400.0,16.3132,16.3546,16.3062,16.327,1132400.0
2011-12-21 10:40:00,23.62,23.65,23.6,23.61,786500.0,16.327,16.3477,16.3132,16.3201,786500.0
2011-12-21 10:50:00,23.62,23.62,23.53,23.56,793400.0,16.327,16.327,16.2648,16.2855,793400.0
2011-12-21 11:00:00,23.55,23.57,23.49,23.56,1267300.0,16.2786,16.2924,16.2371,16.2855,1267300.0
2011-12-21 11:10:00,23.56,23.57,23.54,23.55,936400.0,16.2855,16.2924,16.2717,16.2786,936400.0
2011-12-21 11:20:00,23.55,23.57,23.53,23.55,465500.0,16.2786,16.2924,16.2648,16.2786,465500.0
2011-12-21 11:30:00,23.55,23.56,23.53,23.55,468300.0,16.2786,16.2855,16.2648,16.2786,468300.0
2011-12-21 11:40:00,23.55,23.55,23.51,23.52,375000.0,16.2786,16.2786,16.2509,16.2579,375000.0
2011-12-21 11:50:00,23.53,23.53,23.46,23.5,683400.0,16.2648,16.2648,16.2164,16.244,683400.0
2011-12-21 12:00:00,23.5,23.55,23.47,23.48,912200.0,16.244,16.2786,16.2233,16.2302,912200.0
2011-12-21 12:10:00,23.48,23.52,23.47,23.51,821400.0,16.2302,16.2579,16.2233,16.2509,821400.0
2011-12-21 12:20:00,23.51,23.52,23.46,23.49,752500.0,16.2509,16.2579,16.2164,16.2371,752500.0
2011-12-21 12:30:00,23.48,23.5,23.45,23.5,526300.0,16.2302,16.244,16.2095,16.244,526300.0
2011-12-21 12:40:00,23.49,23.53,23.48,23.51,403100.0,16.2371,16.2648,16.2302,16.2509,403100.0
2011-12-21 12:50:00,23.52,23.53,23.46,23.49,815400.0,16.2579,16.2648,16.2164,16.2371,815400.0
2011-12-21 13:00:00,23.5,23.55,23.49,23.51,592800.0,16.244,16.2786,16.2371,16.2509,592800.0
2011-12-21 13:10:00,23.51,23.51,23.46,23.47,625200.0,16.2509,16.2509,16.2164,16.2233,625200.0
2011-12-21 13:20:00,23.46,23.51,23.45,23.5,1246000.0,16.2164,16.2509,16.2095,16.244,1246000.0
2011-12-21 13:30:00,23.5,23.5,23.47,23.49,473300.0,16.244,16.244,16.2233,16.2371,473300.0
2011-12-21 13:40:00,23.48,23.49,23.43,23.45,689100.0,16.2302,16.2371,16.1957,16.2095,689100.0
2011-12-21 13:50:00,23.45,23.53,23.44,23.51,997700.0,16.2095,16.2648,16.2026,16.2509,997700.0
2011-12-21 14:00:00,23.51,23.56,23.5,23.56,1582300.0,16.2509,16.2855,16.244,16.2855,1582300.0
2011-12-21 14:10:00,23.55,23.56,23.5,23.5,593600.0,16.2786,16.2855,16.244,16.244,593600.0
2011-12-21 14:20:00,23.51,23.51,23.49,23.49,529200.0,16.2509,16.2509,16.2371,16.2371,529200.0
2011-12-21 14:30:00,23.49,23.52,23.44,23.5,1044900.0,16.2371,16.2579,16.2026,16.244,1044900.0
2011-12-21 14:40:00,23.5,23.62,23.5,23.61,2200200.0,16.244,16.327,16.244,16.3201,2200200.0
2011-12-21 14:50:00,23.6,23.64,23.59,23.62,732600.0,16.3132,16.3408,16.3062,16.327,732600.0
2011-12-21 15:00:00,23.62,23.64,23.59,23.64,789200.0,16.327,16.3408,16.3062,16.3408,789200.0
2011-12-21 15:10:00,23.64,23.73,23.63,23.71,1015400.0,16.3408,16.403,16.3339,16.3892,1015400.0
2011-12-21 15:20:00,23.71,23.72,23.68,23.71,1092300.0,16.3892,16.3961,16.3685,16.3892,1092300.0
2011-12-21 15:30:00,23.7,23.75,23.69,23.72,1465700.0,16.3823,16.4168,16.3754,16.3961,1465700.0
2011-12-21 15:40:00,23.73,23.73,23.66,23.68,987900.0,16.403,16.403,16.3546,16.3685,987900.0
2011-12-21 15:50:00,23.68,23.71,23.63,23.69,2159100.0,16.3685,16.3892,16.3339,16.3754,2159100.0
2011-12-22 09:30:00,23.81,23.95,23.76,23.94,1038100.0,16.4583,16.5551,16.4238,16.5482,1038100.0
2011-12-22 09:40:00,23.94,24.02,23.93,23.96,862800.0,16.5482,16.6035,16.5413,16.562,862800.0
2011-12-22 09:50:00,23.96,23.99,23.93,23.94,671200.0,16.562,16.5827,16.5413,16.5482,671200.0
2011-12-22 10:00:00,23.94,23.98,23.84,23.9,1409200.0,16.5482,16.5758,16.4791,16.5205,1409200.0
2011-12-22 10:10:00,23.91,24.01,23.89,23.98,1828300.0,16.5274,16.5966,16.5136,16.5758,1828300.0
2011-12-22 10:20:00,23.98,23.99,23.96,23.97,609200.0,16.5758,16.5827,16.562,16.5689,609200.0
2011-12-22 10:30:00,23.97,23.99,23.93,23.98,557800.0,16.5689,16.5827,16.5413,16.5758,557800.0
2011-12-22 10:40:00,23.98,23.99,23.94,23.95,606200.0,16.5758,16.5827,16.5482,16.5551,606200.0
2011-12-22 10:50:00,23.96,24.04,23.95,24.02,681700.0,16.562,16.6173,16.5551,16.6035,681700.0
2011-12-22 11:00:00,24.01,24.06,24.0,24.02,942600.0,16.5966,16.6311,16.5897,16.6035,942600.0
2011-12-22 11:10:00,24.02,24.05,24.01,24.02,484700.0,16.6035,16.6242,16.5966,16.6035,484700.0
2011-12-22 11:20:00,24.03,24.06,24.02,24.05,625500.0,16.6104,16.6311,16.6035,16.6242,625500.0
2011-12-22 11:30:00,24.05,24.08,24.04,24.08,624200.0,16.6242,16.645,16.6173,16.645,624200.0
2011-12-22 11:40:00,24.08,24.1,24.04,24.06,1067600.0,16.645,16.6588,16.6173,16.6311,1067600.0
2011-12-22 11:50:00,24.07,24.07,24.02,24.04,504800.0,16.638,16.638,16.6035,16.6173,504800.0
2011-12-22 12:00:00,24.04,24.04,23.99,24.0,736800.0,16.6173,16.6173,16.5827,16.5897,736800.0
2011-12-22 12:10:00,23.99,24.0,23.95,23.96,965400.0,16.5827,16.5897,16.5551,16.562,965400.0
2011-12-22 12:20:00,23.97,24.0,23.96,23.99,867300.0,16.5689,16.5897,16.562,16.5827,867300.0
2011-12-22 12:30:00,24.0,24.0,23.99,24.0,294900.0,16.5897,16.5897,16.5827,16.5897,294900.0
2011-12-22 12:40:00,24.0,24.0,23.97,23.97,397900.0,16.5897,16.5897,16.5689,16.5689,397900.0
2011-12-22 12:50:00,23.98,23.99,23.97,23.98,391700.0,16.5758,16.5827,16.5689,16.5758,391700.0
2011-12-22 13:00:00,23.98,23.98,23.96,23.96,257600.0,16.5758,16.5758,16.562,16.562,257600.0
2011-12-22 13:10:00,23.96,23.98,23.96,23.97,250300.0,16.562,16.5758,16.562,16.5689,250300.0
2011-12-22 13:20:00,23.98,23.98,23.95,23.97,688800.0,16.5758,16.5758,16.5551,16.5689,688800.0
2011-12-22 13:30:00,23.97,24.0,23.96,23.99,491100.0,16.5689,16.5897,16.562,16.5827,491100.0
2011-12-22 13:40:00,23.99,24.02,23.99,24.02,302000.0,16.5827,16.6035,16.5827,16.6035,302000.0
2011-12-22 13:50:00,24.02,24.04,24.01,24.04,514900.0,16.6035,16.6173,16.5966,16.6173,514900.0
2011-12-22 14:00:00,24.03,24.05,24.03,24.03,705700.0,16.6104,16.6242,16.6104,16.6104,705700.0
2011-12-22 14:10:00,24.03,24.05,24.03,24.04,347700.0,16.6104,16.6242,16.6104,16.6173,347700.0
2011-12-22 14:20:00,24.04,24.07,24.03,24.07,288400.0,16.6173,16.638,16.6104,16.638,288400.0
2011-12-22 14:30:00,24.06,24.09,24.06,24.08,430900.0,16.6311,16.6519,16.6311,16.645,430900.0
2011-12-22 14:40:00,24.09,24.09,24.04,24.05,753000.0,16.6519,16.6519,16.6173,16.6242,753000.0
2011-12-22 14:50:00,24.04,24.05,24.02,24.04,412300.0,16.6173,16.6242,16.6035,16.6173,412300.0
2011-12-22 15:00:00,24.04,24.05,24.02,24.04,568700.0,16.6173,16.6242,16.6035,16.6173,568700.0
2011-12-22 15:10:00,24.04,24.05,24.01,24.03,714900.0,16.6173,16.6242,16.5966,16.6104,714900.0
2011-12-22 15:20:00,24.03,24.06,24.03,24.05,969500.0,16.6104,16.6311,16.6104,16.6242,969500.0
2011-12-22 15:30:00,24.05,24.09,24.04,24.06,1031200.0,16.6242,16.6519,16.6173,16.6311,1031200.0
2011-12-22 15:40:00,24.07,24.07,23.99,23.99,1085300.0,16.638,16.638,16.5827,16.5827,1085300.0
2011-12-22 15:50:00,24.0,24.02,23.97,24.01,2862300.0,16.5897,16.6035,16.5689,16.5966,2862300.0
2011-12-23 09:30:00,24.13,24.18,24.08,24.1,1210800.0,16.6795,16.7141,16.645,16.6588,1210800.0
2011-12-23 09:40:00,24.1,24.18,24.1,24.14,1146900.0,16.6588,16.7141,16.6588,16.6864,1146900.0
2011-12-23 09:50:00,24.13,24.25,24.13,24.24,732200.0,16.6795,16.7625,16.6795,16.7556,732200.0
2011-12-23 10:00:00,24.24,24.28,24.16,24.16,1130800.0,16.7556,16.7832,16.7003,16.7003,1130800.0
2011-12-23 10:10:00,24.16,24.18,24.04,24.05,1011700.0,16.7003,16.7141,16.6173,16.6242,1011700.0
2011-12-23 10:20:00,24.05,24.09,24.04,24.09,529500.0,16.6242,16.6519,16.6173,16.6519,529500.0
2011-12-23 10:30:00,24.09,24.15,24.08,24.15,584500.0,16.6519,16.6933,16.645,16.6933,584500.0
2011-12-23 10:40:00,24.15,24.16,24.13,24.14,267200.0,16.6933,16.7003,16.6795,16.6864,267200.0
2011-12-23 10:50:00,24.14,24.2,24.13,24.2,290500.0,16.6864,16.7279,16.6795,16.7279,290500.0
2011-12-23 11:00:00,24.19,24.21,24.18,24.18,444500.0,16.721,16.7348,16.7141,16.7141,444500.0
2011-12-23 11:10:00,24.18,24.22,24.18,24.21,467100.0,16.7141,16.7417,16.7141,16.7348,467100.0
2011-12-23 11:20:00,24.21,24.23,24.2,24.23,335000.0,16.7348,16.7486,16.7279,16.7486,335000.0
2011-12-23 11:30:00,24.23,24.3,24.23,24.26,805800.0,16.7486,16.797,16.7486,16.7694,805800.0
2011-12-23 11:40:00,24.25,24.29,24.25,24.27,505300.0,16.7625,16.7901,16.7625,16.7763,505300.0
2011-12-23 11:50:00,24.26,24.3,24.26,24.3,427800.0,16.7694,16.797,16.7694,16.797,427800.0
2011-12-23 12:00:00,24.29,24.3,24.26,24.26,444100.0,16.7901,16.797,16.7694,16.7694,444100.0
2011-12-23 12:10:00,24.26,24.28,24.26,24.27,191800.0,16.7694,16.7832,16.7694,16.7763,191800.0
2011-12-23 12:20:00,24.28,24.31,24.27,24.3,331500.0,16.7832,16.8039,16.7763,16.797,331500.0
2011-12-23 12:30:00,24.3,24.36,24.3,24.32,616600.0,16.797,16.8385,16.797,16.8108,616600.0
2011-12-23 12:40:00,24.32,24.32,24.3,24.3,327300.0,16.8108,16.8108,16.797,16.797,327300.0
2011-12-23 12:50:00,24.31,24.34,24.3,24.33,712200.0,16.8039,16.8247,16.797,16.8178,712200.0
2011-12-23 13:00:00,24.32,24.34,24.29,24.3,282700.0,16.8108,16.8247,16.7901,16.797,282700.0
2011-12-23 13:10:00,24.29,24.3,24.29,24.3,233900.0,16.7901,16.797,16.7901,16.797,233900.0
2011-12-23 13:20:00,24.3,24.33,24.29,24.33,405300.0,16.797,16.8178,16.7901,16.8178,405300.0
2011-12-23 13:30:00,24.32,24.39,24.32,24.38,725700.0,16.8108,16.8592,16.8108,16.8523,725700.0
2011-12-23 13:40:00,24.38,24.38,24.37,24.38,244200.0,16.8523,16.8523,16.8454,16.8523,244200.0
2011-12-23 13:50:00,24.37,24.38,24.37,24.38,210200.0,16.8454,16.8523,16.8454,16.8523,210200.0
2011-12-23 14:00:00,24.38,24.39,24.36,24.37,621700.0,16.8523,16.8592,16.8385,16.8454,621700.0
2011-12-23 14:10:00,24.36,24.38,24.36,24.37,381100.0,16.8385,16.8523,16.8385,16.8454,381100.0
2011-12-23 14:20:00,24.38,24.38,24.37,24.37,224300.0,16.8523,16.8523,16.8454,16.8454,224300.0
2011-12-23 14:30:00,24.37,24.38,24.37,24.38,367200.0,16.8454,16.8523,16.8454,16.8523,367200.0
2011-12-23 14:40:00,24.37,24.4,24.37,24.39,389400.0,16.8454,16.8661,16.8454,16.8592,389400.0
2011-12-23 14:50:00,24.38,24.4,24.36,24.36,476200.0,16.8523,16.8661,16.8385,16.8385,476200.0
2011-12-23 15:00:00,24.36,24.38,24.34,24.35,779400.0,16.8385,16.8523,16.8247,16.8316,779400.0
2011-12-23 15:10:00,24.34,24.36,24.34,24.36,546500.0,16.8247,16.8385,16.8247,16.8385,546500.0
2011-12-23 15:20:00,24.36,24.36,24.35,24.35,305800.0,16.8385,16.8385,16.8316,16.8316,305800.0
2011-12-23 15:30:00,24.35,24.39,24.35,24.39,922500.0,16.8316,16.8592,16.8316,16.8592,922500.0
2011-12-23 15:40:00,24.38,24.4,24.35,24.35,918300.0,16.8523,16.8661,16.8316,16.8316,918300.0
2011-12-23 15:50:00,24.35,24.4,24.35,24.39,1999100.0,16.8316,16.8661,16.8316,16.8592,1999100.0
2011-12-27 09:30:00,24.45,24.48,24.4,24.46,963500.0,16.9007,16.9214,16.8661,16.9076,963500.0
2011-12-27 09:40:00,24.46,24.5,24.41,24.49,934300.0,16.9076,16.9353,16.8731,16.9284,934300.0
2011-12-27 09:50:00,24.49,24.53,24.45,24.47,1476000.0,16.9284,16.956,16.9007,16.9145,1476000.0
2011-12-27 10:00:00,24.47,24.53,24.45,24.51,882700.0,16.9145,16.956,16.9007,16.9422,882700.0
2011-12-27 10:10:00,24.51,24.54,24.46,24.48,626600.0,16.9422,16.9629,16.9076,16.9214,626600.0
2011-12-27 10:20:00,24.49,24.51,24.47,24.51,381500.0,16.9284,16.9422,16.9145,16.9422,381500.0
2011-12-27 10:30:00,24.51,24.54,24.51,24.53,470300.0,16.9422,16.9629,16.9422,16.956,470300.0
2011-12-27 10:40:00,24.52,24.57,24.52,24.56,479600.0,16.9491,16.9837,16.9491,16.9767,479600.0
2011-12-27 10:50:00,24.56,24.57,24.42,24.45,777500.0,16.9767,16.9837,16.88,16.9007,777500.0
2011-12-27 11:00:00,24.44,24.47,24.44,24.46,280200.0,16.8938,16.9145,16.8938,16.9076,280200.0
2011-12-27 11:10:00,24.46,24.49,24.45,24.47,810900.0,16.9076,16.9284,16.9007,16.9145,810900.0
2011-12-27 11:20:00,24.47,24.5,24.47,24.5,201500.0,16.9145,16.9353,16.9145,16.9353,201500.0
2011-12-27 11:30:00,24.5,24.54,24.5,24.53,275800.0,16.9353,16.9629,16.9353,16.956,275800.0
2011-12-27 11:40:00,24.54,24.54,24.52,24.54,276500.0,16.9629,16.9629,16.9491,16.9629,276500.0
2011-12-27 11:50:00,24.53,24.58,24.53,24.58,325100.0,16.956,16.9906,16.956,16.9906,325100.0
2011-12-27 12:00:00,24.58,24.6,24.57,24.6,324300.0,16.9906,17.0044,16.9837,17.0044,324300.0
2011-12-27 12:10:00,24.6,24.64,24.6,24.6,661200.0,17.0044,17.032,17.0044,17.0044,661200.0
2011-12-27 12:20:00,24.6,24.61,24.59,24.6,248400.0,17.0044,17.0113,16.9975,17.0044,248400.0
2011-12-27 12:30:00,24.6,24.6,24.59,24.6,215300.0,17.0044,17.0044,16.9975,17.0044,215300.0
2011-12-27 12:40:00,24.6,24.6,24.57,24.59,561300.0,17.0044,17.0044,16.9837,16.9975,561300.0
2011-12-27 12:50:00,24.58,24.61,24.58,24.61,900500.0,16.9906,17.0113,16.9906,17.0113,900500.0
2011-12-27 13:00:00,24.61,24.62,24.6,24.61,391400.0,17.0113,17.0182,17.0044,17.0113,391400.0
2011-12-27 13:10:00,24.6,24.63,24.6,24.62,216900.0,17.0044,17.0251,17.0044,17.0182,216900.0
2011-12-27 13:20:00,24.61,24.64,24.61,24.63,290700.0,17.0113,17.032,17.0113,17.0251,290700.0
2011-12-27 13:30:00,24.64,24.65,24.63,24.64,343300.0,17.032,17.039,17.0251,17.032,343300.0
2011-12-27 13:40:00,24.64,24.68,24.64,24.68,396600.0,17.032,17.0597,17.032,17.0597,396600.0
2011-12-27 13:50:00,24.67,24.68,24.66,24.68,347500.0,17.0528,17.0597,17.0459,17.0597,347500.0
2011-12-27 14:00:00,24.67,24.68,24.65,24.65,438200.0,17.0528,17.0597,17.039,17.039,438200.0
2011-12-27 14:10:00,24.66,24.7,24.65,24.7,563500.0,17.0459,17.0735,17.039,17.0735,563500.0
2011-12-27 14:20:00,24.69,24.7,24.64,24.64,533000.0,17.0666,17.0735,17.032,17.032,533000.0
2011-12-27 14:30:00,24.64,24.65,24.61,24.64,753000.0,17.032,17.039,17.0113,17.032,753000.0
2011-12-27 14:40:00,24.64,24.67,24.63,24.67,540600.0,17.032,17.0528,17.0251,17.0528,540600.0
2011-12-27 14:50:00,24.67,24.68,24.64,24.67,648500.0,17.0528,17.0597,17.032,17.0528,648500.0
2011-12-27 15:00:00,24.67,24.68,24.64,24.66,651700.0,17.0528,17.0597,17.032,17.0459,651700.0
2011-12-27 15:10:00,24.67,24.68,24.66,24.68,632900.0,17.0528,17.0597,17.0459,17.0597,632900.0
2011-12-27 15:20:00,24.68,24.7,24.64,24.64,932900.0,17.0597,17.0735,17.032,17.032,932900.0
2011-12-27 15:30:00,24.64,24.65,24.56,24.56,599500.0,17.032,17.039,16.9767,16.9767,599500.0
2011-12-27 15:40:00,24.56,24.59,24.55,24.57,1068100.0,16.9767,16.9975,16.9698,16.9837,1068100.0
2011-12-27 15:50:00,24.57,24.57,24.54,24.55,1249900.0,16.9837,16.9837,16.9629,16.9698,1249900.0
2011-12-28 09:30:00,24.52,24.56,24.42,24.54,836900.0,16.9491,16.9767,16.88,16.9629,836900.0
2011-12-28 09:40:00,24.53,24.55,24.46,24.52,524500.0,16.956,16.9698,16.9076,16.9491,524500.0
2011-12-28 09:50:00,24.52,24.52,24.41,24.42,426200.0,16.9491,16.9491,16.8731,16.88,426200.0
2011-12-28 10:00:00,24.42,24.51,24.41,24.51,478700.0,16.88,16.9422,16.8731,16.9422,478700.0
2011-12-28 10:10:00,24.5,24.51,24.45,24.47,447100.0,16.9353,16.9422,16.9007,16.9145,447100.0
2011-12-28 10:20:00,24.47,24.48,24.42,24.44,534400.0,16.9145,16.9214,16.88,16.8938,534400.0
2011-12-28 10:30:00,24.44,24.44,24.35,24.39,729400.0,16.8938,16.8938,16.8316,16.8592,729400.0
2011-12-28 10:40:00,24.38,24.41,24.37,24.38,431400.0,16.8523,16.8731,16.8454,16.8523,431400.0
2011-12-28 10:50:00,24.39,24.4,24.35,24.36,550400.0,16.8592,16.8661,16.8316,16.8385,550400.0
2011-12-28 11:00:00,24.36,24.37,24.33,24.35,519100.0,16.8385,16.8454,16.8178,16.8316,519100.0
2011-12-28 11:10:00,24.35,24.41,24.35,24.4,686700.0,16.8316,16.8731,16.8316,16.8661,686700.0
2011-12-28 11:20:00,24.4,24.4,24.34,24.35,327500.0,16.8661,16.8661,16.8247,16.8316,327500.0
2011-12-28 11:30:00,24.34,24.36,24.33,24.33,266600.0,16.8247,16.8385,16.8178,16.8178,266600.0
2011-12-28 11:40:00,24.33,24.35,24.32,24.34,394300.0,16.8178,16.8316,16.8108,16.8247,394300.0
2011-12-28 11:50:00,24.33,24.36,24.33,24.35,244100.0,16.8178,16.8385,16.8178,16.8316,244100.0
2011-12-28 12:00:00,24.36,24.37,24.31,24.32,354200.0,16.8385,16.8454,16.8039,16.8108,354200.0
2011-12-28 12:10:00,24.32,24.37,24.31,24.37,400200.0,16.8108,16.8454,16.8039,16.8454,400200.0
2011-12-28 12:20:00,24.37,24.39,24.36,24.36,221900.0,16.8454,16.8592,16.8385,16.8385,221900.0
2011-12-28 12:30:00,24.37,24.38,24.35,24.35,235000.0,16.8454,16.8523,16.8316,16.8316,235000.0
2011-12-28 12:40:00,24.35,24.36,24.34,24.34,234400.0,16.8316,16.8385,16.8247,16.8247,234400.0
2011-12-28 12:50:00,24.34,24.35,24.28,24.3,423700.0,16.8247,16.8316,16.7832,16.797,423700.0
2011-12-28 13:00:00,24.3,24.32,24.29,24.3,343000.0,16.797,16.8108,16.7901,16.797,343000.0
2011-12-28 13:10:00,24.31,24.37,24.3,24.37,498000.0,16.8039,16.8454,16.797,16.8454,498000.0
2011-12-28 13:20:00,24.37,24.39,24.36,24.37,263500.0,16.8454,16.8592,16.8385,16.8454,263500.0
2011-12-28 13:30:00,24.37,24.38,24.36,24.37,414800.0,16.8454,16.8523,16.8385,16.8454,414800.0
2011-12-28 13:40:00,24.37,24.38,24.33,24.33,426700.0,16.8454,16.8523,16.8178,16.8178,426700.0
2011-12-28 13:50:00,24.34,24.35,24.33,24.34,274100.0,16.8247,16.8316,16.8178,16.8247,274100.0
2011-12-28 14:00:00,24.34,24.34,24.28,24.29,687500.0,16.8247,16.8247,16.7832,16.7901,687500.0
2011-12-28 14:10:00,24.28,24.29,24.25,24.25,482300.0,16.7832,16.7901,16.7625,16.7625,482300.0
2011-12-28 14:20:00,24.26,24.29,24.25,24.29,277800.0,16.7694,16.7901,16.7625,16.7901,277800.0
2011-12-28 14:30:00,24.29,24.29,24.27,24.27,183600.0,16.7901,16.7901,16.7763,16.7763,183600.0
2011-12-28 14:40:00,24.27,24.3,24.26,24.26,1488500.0,16.7763,16.797,16.7694,16.7694,1488500.0
2011-12-28 14:50:00,24.26,24.27,24.25,24.27,465500.0,16.7694,16.7763,16.7625,16.7763,465500.0
2011-12-28 15:00:00,24.27,24.3,24.26,24.3,309300.0,16.7763,16.797,16.7694,16.797,309300.0
2011-12-28 15:10:00,24.3,24.31,24.26,24.27,592600.0,16.797,16.8039,16.7694,16.7763,592600.0
2011-12-28 15:20:00,24.27,24.29,24.18,24.2,1164100.0,16.7763,16.7901,16.7141,16.7279,1164100.0
2011-12-28 15:30:00,24.2,24.23,24.18,24.23,855000.0,16.7279,16.7486,16.7141,16.7486,855000.0
2011-12-28 15:40:00,24.22,24.32,24.22,24.3,1052300.0,16.7417,16.8108,16.7417,16.797,1052300.0
2011-12-28 15:50:00,24.3,24.3,24.2,24.23,2099900.0,16.797,16.797,16.7279,16.7486,2099900.0
2011-12-29 09:30:00,24.36,24.38,24.28,24.33,1479000.0,16.8385,16.8523,16.7832,16.8178,1479000.0
2011-12-29 09:40:00,24.33,24.43,24.33,24.38,598800.0,16.8178,16.8869,16.8178,16.8523,598800.0
2011-12-29 09:50:00,24.38,24.4,24.29,24.32,695500.0,16.8523,16.8661,16.7901,16.8108,695500.0
2011-12-29 10:00:00,24.32,24.39,24.31,24.38,462500.0,16.8108,16.8592,16.8039,16.8523,462500.0
2011-12-29 10:10:00,24.39,24.42,24.38,24.39,601000.0,16.8592,16.88,16.8523,16.8592,601000.0
2011-12-29 10:20:00,24.39,24.5,24.38,24.48,675000.0,16.8592,16.9353,16.8523,16.9214,675000.0
2011-12-29 10:30:00,24.48,24.53,24.48,24.48,574500.0,16.9214,16.956,16.9214,16.9214,574500.0
2011-12-29 10:40:00,24.48,24.49,24.43,24.46,378800.0,16.9214,16.9284,16.8869,16.9076,378800.0
2011-12-29 10:50:00,24.46,24.5,24.46,24.49,329800.0,16.9076,16.9353,16.9076,16.9284,329800.0
2011-12-29 11:00:00,24.49,24.53,24.48,24.48,635700.0,16.9284,16.956,16.9214,16.9214,635700.0
2011-12-29 11:10:00,24.47,24.51,24.47,24.51,401500.0,16.9145,16.9422,16.9145,16.9422,401500.0
2011-12-29 11:20:00,24.51,24.55,24.5,24.52,425300.0,16.9422,16.9698,16.9353,16.9491,425300.0
2011-12-29 11:30:00,24.52,24.55,24.49,24.55,727000.0,16.9491,16.9698,16.9284,16.9698,727000.0
2011-12-29 11:40:00,24.55,24.55,24.52,24.52,371200.0,16.9698,16.9698,16.9491,16.9491,371200.0
2011-12-29 11:50:00,24.52,24.58,24.52,24.58,768700.0,16.9491,16.9906,16.9491,16.9906,768700.0
2011-12-29 12:00:00,24.58,24.58,24.54,24.55,251000.0,16.9906,16.9906,16.9629,16.9698,251000.0
2011-12-29 12:10:00,24.55,24.55,24.5,24.51,292100.0,16.9698,16.9698,16.9353,16.9422,292100.0
2011-12-29 12:20:00,24.5,24.52,24.49,24.52,231400.0,16.9353,16.9491,16.9284,16.9491,231400.0
2011-12-29 12:30:00,24.51,24.52,24.48,24.5,311100.0,16.9422,16.9491,16.9214,16.9353,311100.0
2011-12-29 12:40:00,24.51,24.51,24.49,24.49,190100.0,16.9422,16.9422,16.9284,16.9284,190100.0
2011-12-29 12:50:00,24.49,24.51,24.49,24.5,189200.0,16.9284,16.9422,16.9284,16.9353,189200.0
2011-12-29 13:00:00,24.51,24.57,24.5,24.56,458500.0,16.9422,16.9837,16.9353,16.9767,458500.0
2011-12-29 13:10:00,24.56,24.57,24.5,24.51,416500.0,16.9767,16.9837,16.9353,16.9422,416500.0
2011-12-29 13:20:00,24.5,24.55,24.5,24.53,316100.0,16.9353,16.9698,16.9353,16.956,316100.0
2011-12-29 13:30:00,24.53,24.55,24.52,24.55,241700.0,16.956,16.9698,16.9491,16.9698,241700.0
2011-12-29 13:40:00,24.55,24.56,24.53,24.55,289300.0,16.9698,16.9767,16.956,16.9698,289300.0
2011-12-29 13:50:00,24.55,24.55,24.52,24.53,379000.0,16.9698,16.9698,16.9491,16.956,379000.0
2011-12-29 14:00:00,24.52,24.55,24.52,24.54,285100.0,16.9491,16.9698,16.9491,16.9629,285100.0
2011-12-29 14:10:00,24.53,24.54,24.52,24.52,234400.0,16.956,16.9629,16.9491,16.9491,234400.0
2011-12-29 14:20:00,24.52,24.54,24.52,24.53,301300.0,16.9491,16.9629,16.9491,16.956,301300.0
2011-12-29 14:30:00,24.54,24.54,24.53,24.53,173300.0,16.9629,16.9629,16.956,16.956,173300.0
2011-12-29 14:40:00,24.54,24.54,24.51,24.51,241600.0,16.9629,16.9629,16.9422,16.9422,241600.0
2011-12-29 14:50:00,24.51,24.52,24.5,24.5,267800.0,16.9422,16.9491,16.9353,16.9353,267800.0
2011-12-29 15:00:00,24.5,24.51,24.48,24.5,550700.0,16.9353,16.9422,16.9214,16.9353,550700.0
2011-12-29 15:10:00,24.49,24.55,24.49,24.51,766900.0,16.9284,16.9698,16.9284,16.9422,766900.0
2011-12-29 15:20:00,24.51,24.52,24.49,24.52,566700.0,16.9422,16.9491,16.9284,16.9491,566700.0
2011-12-29 15:30:00,24.51,24.57,24.51,24.56,932800.0,16.9422,16.9837,16.9422,16.9767,932800.0
2011-12-29 15:40:00,24.56,24.58,24.49,24.5,1196400.0,16.9767,16.9906,16.9284,16.9353,1196400.0
2011-12-29 15:50:00,24.51,24.55,24.5,24.53,1842900.0,16.9422,16.9698,16.9353,16.956,1842900.0
2011-12-30 09:30:00,24.46,24.57,24.43,24.55,1023100.0,16.9076,16.9837,16.8869,16.9698,1023100.0
2011-12-30 09:40:00,24.56,24.57,24.5,24.57,832100.0,16.9767,16.9837,16.9353,16.9837,832100.0
2011-12-30 09:50:00,24.58,24.59,24.55,24.59,462300.0,16.9906,16.9975,16.9698,16.9975,462300.0
2011-12-30 10:00:00,24.59,24.62,24.55,24.57,539200.0,16.9975,17.0182,16.9698,16.9837,539200.0
2011-12-30 10:10:00,24.56,24.56,24.46,24.48,528100.0,16.9767,16.9767,16.9076,16.9214,528100.0
2011-12-30 10:20:00,24.48,24.53,24.46,24.47,720200.0,16.9214,16.956,16.9076,16.9145,720200.0
2011-12-30 10:30:00,24.46,24.48,24.45,24.47,351900.0,16.9076,16.9214,16.9007,16.9145,351900.0
2011-12-30 10:40:00,24.46,24.49,24.43,24.44,887700.0,16.9076,16.9284,16.8869,16.8938,887700.0
2011-12-30 10:50:00,24.45,24.45,24.41,24.41,618400.0,16.9007,16.9007,16.8731,16.8731,618400.0
2011-12-30 11:00:00,24.41,24.45,24.4,24.44,417800.0,16.8731,16.9007,16.8661,16.8938,417800.0
2011-12-30 11:10:00,24.45,24.46,24.44,24.46,290600.0,16.9007,16.9076,16.8938,16.9076,290600.0
2011-12-30 11:20:00,24.45,24.47,24.44,24.46,313000.0,16.9007,16.9145,16.8938,16.9076,313000.0
2011-12-30 11:30:00,24.47,24.47,24.45,24.46,163100.0,16.9145,16.9145,16.9007,16.9076,163100.0
2011-12-30 11:40:00,24.45,24.47,24.45,24.45,146300.0,16.9007,16.9145,16.9007,16.9007,146300.0
2011-12-30 11:50:00,24.45,24.46,24.42,24.42,281300.0,16.9007,16.9076,16.88,16.88,281300.0
2011-12-30 12:00:00,24.43,24.43,24.41,24.41,220400.0,16.8869,16.8869,16.8731,16.8731,220400.0
2011-12-30 12:10:00,24.41,24.42,24.4,24.4,269800.0,16.8731,16.88,16.8661,16.8661,269800.0
2011-12-30 12:20:00,24.4,24.41,24.4,24.41,165400.0,16.8661,16.8731,16.8661,16.8731,165400.0
2011-12-30 12:30:00,24.41,24.41,24.4,24.41,111100.0,16.8731,16.8731,16.8661,16.8731,111100.0
2011-12-30 12:40:00,24.4,24.42,24.4,24.41,230700.0,16.8661,16.88,16.8661,16.8731,230700.0
2011-12-30 12:50:00,24.41,24.43,24.38,24.42,624200.0,16.8731,16.8869,16.8523,16.88,624200.0
2011-12-30 13:00:00,24.42,24.43,24.41,24.42,197400.0,16.88,16.8869,16.8731,16.88,197400.0
2011-12-30 13:10:00,24.42,24.44,24.41,24.43,337000.0,16.88,16.8938,16.8731,16.8869,337000.0
2011-12-30 13:20:00,24.43,24.43,24.41,24.41,256400.0,16.8869,16.8869,16.8731,16.8731,256400.0
2011-12-30 13:30:00,24.42,24.42,24.4,24.4,177500.0,16.88,16.88,16.8661,16.8661,177500.0
2011-12-30 13:40:00,24.41,24.41,24.4,24.4,186700.0,16.8731,16.8731,16.8661,16.8661,186700.0
2011-12-30 13:50:00,24.4,24.41,24.4,24.41,126300.0,16.8661,16.8731,16.8661,16.8731,126300.0
2011-12-30 14:00:00,24.41,24.41,24.39,24.39,221100.0,16.8731,16.8731,16.8592,16.8592,221100.0
2011-12-30 14:10:00,24.39,24.4,24.36,24.36,341900.0,16.8592,16.8661,16.8385,16.8385,341900.0
2011-12-30 14:20:00,24.36,24.37,24.32,24.33,319500.0,16.8385,16.8454,16.8108,16.8178,319500.0
2011-12-30 14:30:00,24.32,24.33,24.31,24.32,341400.0,16.8108,16.8178,16.8039,16.8108,341400.0
2011-12-30 14:40:00,24.32,24.33,24.3,24.32,592000.0,16.8108,16.8178,16.797,16.8108,592000.0
2011-12-30 14:50:00,24.31,24.32,24.31,24.31,290100.0,16.8039,16.8108,16.8039,16.8039,290100.0
2011-12-30 15:00:00,24.31,24.35,24.31,24.35,329300.0,16.8039,16.8316,16.8039,16.8316,329300.0
2011-12-30 15:10:00,24.34,24.35,24.34,24.35,268400.0,16.8247,16.8316,16.8247,16.8316,268400.0
2011-12-30 15:20:00,24.34,24.35,24.33,24.34,365800.0,16.8247,16.8316,16.8178,16.8247,365800.0
2011-12-30 15:30:00,24.33,24.34,24.31,24.32,412500.0,16.8178,16.8247,16.8039,16.8108,412500.0
2011-12-30 15:40:00,24.32,24.37,24.31,24.33,1181300.0,16.8108,16.8454,16.8039,16.8178,1181300.0
2011-12-30 15:50:00,24.33,24.34,24.25,24.25,2679500.0,16.8178,16.8247,16.7625,16.7625,2679500.0
2012-01-03 09:30:00,24.63,24.77,24.6,24.76,3210400.0,17.0251,17.1219,17.0044,17.115,3210400.0
2012-01-03 09:40:00,24.76,24.85,24.66,24.76,1623200.0,17.115,17.1772,17.0459,17.115,1623200.0
2012-01-03 09:50:00,24.77,24.84,24.73,24.75,1214200.0,17.1219,17.1703,17.0943,17.1081,1214200.0
2012-01-03 10:00:00,24.74,24.86,24.72,24.86,1484000.0,17.1012,17.1841,17.0873,17.1841,1484000.0
2012-01-03 10:10:00,24.87,24.89,24.8,24.82,987700.0,17.191,17.2049,17.1426,17.1565,987700.0
2012-01-03 10:20:00,24.81,24.85,24.73,24.74,904000.0,17.1496,17.1772,17.0943,17.1012,904000.0
2012-01-03 10:30:00,24.73,24.78,24.71,24.75,1061700.0,17.0943,17.1288,17.0804,17.1081,1061700.0
2012-01-03 10:40:00,24.74,24.83,24.74,24.78,1376500.0,17.1012,17.1634,17.1012,17.1288,1376500.0
2012-01-03 10:50:00,24.78,24.82,24.77,24.82,636200.0,17.1288,17.1565,17.1219,17.1565,636200.0
2012-01-03 11:00:00,24.81,24.82,24.73,24.73,887800.0,17.1496,17.1565,17.0943,17.0943,887800.0
2012-01-03 11:10:00,24.73,24.74,24.68,24.69,1114300.0,17.0943,17.1012,17.0597,17.0666,1114300.0
2012-01-03 11:20:00,24.69,24.7,24.48,24.49,1830000.0,17.0666,17.0735,16.9214,16.9284,1830000.0
2012-01-03 11:30:00,24.48,24.54,24.45,24.49,2082700.0,16.9214,16.9629,16.9007,16.9284,2082700.0
2012-01-03 11:40:00,24.5,24.51,24.45,24.48,1106600.0,16.9353,16.9422,16.9007,16.9214,1106600.0
2012-01-03 11:50:00,24.48,24.54,24.48,24.51,696600.0,16.9214,16.9629,16.9214,16.9422,696600.0
2012-01-03 12:00:00,24.52,24.55,24.5,24.54,521300.0,16.9491,16.9698,16.9353,16.9629,521300.0
2012-01-03 12:10:00,24.55,24.55,24.5,24.52,657200.0,16.9698,16.9698,16.9353,16.9491,657200.0
2012-01-03 12:20:00,24.51,24.55,24.51,24.53,387100.0,16.9422,16.9698,16.9422,16.956,387100.0
2012-01-03 12:30:00,24.53,24.54,24.4,24.4,830700.0,16.956,16.9629,16.8661,16.8661,830700.0
2012-01-03 12:40:00,24.41,24.44,24.4,24.4,677300.0,16.8731,16.8938,16.8661,16.8661,677300.0
2012-01-03 12:50:00,24.41,24.49,24.39,24.48,609100.0,16.8731,16.9284,16.8592,16.9214,609100.0
2012-01-03 13:00:00,24.49,24.53,24.48,24.51,677000.0,16.9284,16.956,16.9214,16.9422,677000.0
2012-01-03 13:10:00,24.52,24.57,24.5,24.55,478700.0,16.9491,16.9837,16.9353,16.9698,478700.0
2012-01-03 13:20:00,24.55,24.58,24.52,24.54,562400.0,16.9698,16.9906,16.9491,16.9629,562400.0
2012-01-03 13:30:00,24.53,24.53,24.45,24.46,880000.0,16.956,16.956,16.9007,16.9076,880000.0
2012-01-03 13:40:00,24.47,24.5,24.46,24.5,500400.0,16.9145,16.9353,16.9076,16.9353,500400.0
2012-01-03 13:50:00,24.5,24.55,24.48,24.55,469200.0,16.9353,16.9698,16.9214,16.9698,469200.0
2012-01-03 14:00:00,24.55,24.6,24.54,24.58,626200.0,16.9698,17.0044,16.9629,16.9906,626200.0
2012-01-03 14:10:00,24.57,24.59,24.54,24.59,680100.0,16.9837,16.9975,16.9629,16.9975,680100.0
2012-01-03 14:20:00,24.59,24.67,24.58,24.66,1019200.0,16.9975,17.0528,16.9906,17.0459,1019200.0
2012-01-03 14:30:00,24.65,24.7,24.65,24.67,909100.0,17.039,17.0735,17.039,17.0528,909100.0
2012-01-03 14:40:00,24.67,24.7,24.65,24.67,775100.0,17.0528,17.0735,17.039,17.0528,775100.0
2012-01-03 14:50:00,24.68,24.71,24.65,24.7,642000.0,17.0597,17.0804,17.039,17.0735,642000.0
2012-01-03 15:00:00,24.7,24.7,24.65,24.67,878900.0,17.0735,17.0735,17.039,17.0528,878900.0
2012-01-03 15:10:00,24.67,24.68,24.63,24.66,596600.0,17.0528,17.0597,17.0251,17.0459,596600.0
2012-01-03 15:20:00,24.66,24.67,24.59,24.63,876000.0,17.0459,17.0528,16.9975,17.0251,876000.0
2012-01-03 15:30:00,24.62,24.65,24.61,24.64,694000.0,17.0182,17.039,17.0113,17.032,694000.0
2012-01-03 15:40:00,24.64,24.72,24.63,24.72,1291400.0,17.032,17.0873,17.0251,17.0873,1291400.0
2012-01-03 15:50:00,24.71,24.71,24.52,24.55,3198800.0,17.0804,17.0804,16.9491,16.9698,3198800.0
2012-01-04 09:30:00,24.57,24.82,24.53,24.73,2941800.0,16.9837,17.1565,16.956,17.0943,2941800.0
2012-01-04 09:40:00,24.74,24.76,24.64,24.76,1072900.0,17.1012,17.115,17.032,17.115,1072900.0
2012-01-04 09:50:00,24.75,24.76,24.67,24.7,1107500.0,17.1081,17.115,17.0528,17.0735,1107500.0
2012-01-04 10:00:00,24.7,24.75,24.65,24.72,1204300.0,17.0735,17.1081,17.039,17.0873,1204300.0
2012-01-04 10:10:00,24.72,24.72,24.65,24.68,894700.0,17.0873,17.0873,17.039,17.0597,894700.0
2012-01-04 10:20:00,24.68,24.74,24.67,24.7,1196100.0,17.0597,17.1012,17.0528,17.0735,1196100.0
2012-01-04 10:30:00,24.7,24.72,24.56,24.58,1153600.0,17.0735,17.0873,16.9767,16.9906,1153600.0
2012-01-04 10:40:00,24.58,24.62,24.55,24.62,2050200.0,16.9906,17.0182,16.9698,17.0182,2050200.0
2012-01-04 10:50:00,24.63,24.75,24.62,24.75,1118000.0,17.0251,17.1081,17.0182,17.1081,1118000.0
2012-01-04 11:00:00,24.74,24.8,24.74,24.76,1029700.0,17.1012,17.1426,17.1012,17.115,1029700.0
2012-01-04 11:10:00,24.75,24.8,24.75,24.76,473300.0,17.1081,17.1426,17.1081,17.115,473300.0
2012-01-04 11:20:00,24.75,24.78,24.73,24.77,745000.0,17.1081,17.1288,17.0943,17.1219,745000.0
2012-01-04 11:30:00,24.77,24.81,24.76,24.81,458700.0,17.1219,17.1496,17.115,17.1496,458700.0
2012-01-04 11:40:00,24.81,24.85,24.8,24.85,827900.0,17.1496,17.1772,17.1426,17.1772,827900.0
2012-01-04 11:50:00,24.85,24.89,24.83,24.89,1020900.0,17.1772,17.2049,17.1634,17.2049,1020900.0
2012-01-04 12:00:00,24.89,24.9,24.84,24.89,788900.0,17.2049,17.2118,17.1703,17.2049,788900.0
2012-01-04 12:10:00,24.89,24.91,24.88,24.9,479000.0,17.2049,17.2187,17.1979,17.2118,479000.0
2012-01-04 12:20:00,24.91,24.91,24.88,24.9,442100.0,17.2187,17.2187,17.1979,17.2118,442100.0
2012-01-04 12:30:00,24.89,24.91,24.88,24.89,499300.0,17.2049,17.2187,17.1979,17.2049,499300.0
2012-01-04 12:40:00,24.89,24.93,24.88,24.91,1580800.0,17.2049,17.2325,17.1979,17.2187,1580800.0
2012-01-04 12:50:00,24.91,24.95,24.9,24.93,897000.0,17.2187,17.2463,17.2118,17.2325,897000.0
2012-01-04 13:00:00,24.92,24.93,24.85,24.86,680700.0,17.2256,17.2325,17.1772,17.1841,680700.0
2012-01-04 13:10:00,24.86,24.87,24.83,24.84,684600.0,17.1841,17.191,17.1634,17.1703,684600.0
2012-01-04 13:20:00,24.85,24.88,24.82,24.85,402600.0,17.1772,17.1979,17.1565,17.1772,402600.0
2012-01-04 13:30:00,24.84,24.87,24.84,24.86,349500.0,17.1703,17.191,17.1703,17.1841,349500.0
2012-01-04 13:40:00,24.87,24.91,24.86,24.9,402100.0,17.191,17.2187,17.1841,17.2118,402100.0
2012-01-04 13:50:00,24.91,24.91,24.87,24.89,558800.0,17.2187,17.2187,17.191,17.2049,558800.0
2012-01-04 14:00:00,24.89,24.9,24.87,24.88,364700.0,17.2049,17.2118,17.191,17.1979,364700.0
2012-01-04 14:10:00,24.89,24.9,24.84,24.88,615100.0,17.2049,17.2118,17.1703,17.1979,615100.0
2012-01-04 14:20:00,24.88,24.9,24.87,24.88,385700.0,17.1979,17.2118,17.191,17.1979,385700.0
2012-01-04 14:30:00,24.87,24.92,24.87,24.92,451000.0,17.191,17.2256,17.191,17.2256,451000.0
2012-01-04 14:40:00,24.92,24.95,24.91,24.95,713300.0,17.2256,17.2463,17.2187,17.2463,713300.0
2012-01-04 14:50:00,24.95,25.0,24.94,24.98,1271000.0,17.2463,17.2809,17.2394,17.2671,1271000.0
2012-01-04 15:00:00,24.97,24.99,24.95,24.97,669600.0,17.2602,17.274,17.2463,17.2602,669600.0
2012-01-04 15:10:00,24.96,24.98,24.94,24.95,772600.0,17.2532,17.2671,17.2394,17.2463,772600.0
2012-01-04 15:20:00,24.95,25.0,24.94,25.0,1574800.0,17.2463,17.2809,17.2394,17.2809,1574800.0
2012-01-04 15:30:00,25.0,25.05,24.99,25.03,2180800.0,17.2809,17.3155,17.274,17.3016,2180800.0
2012-01-04 15:40:00,25.03,25.06,25.01,25.04,2038100.0,17.3016,17.3224,17.2878,17.3085,2038100.0
2012-01-04 15:50:00,25.04,25.13,25.04,25.11,6552800.0,17.3085,17.3708,17.3085,17.3569,6552800.0
2012-01-05 09:30:00,25.06,25.24,24.98,25.18,2551700.0,17.3224,17.4468,17.2671,17.4053,2551700.0
2012-01-05 09:40:00,25.18,25.22,25.02,25.04,1934100.0,17.4053,17.433,17.2947,17.3085,1934100.0
2012-01-05 09:50:00,25.04,25.17,25.04,25.14,1044100.0,17.3085,17.3984,17.3085,17.3777,1044100.0
2012-01-05 10:00:00,25.13,25.22,25.06,25.21,1452000.0,17.3708,17.433,17.3224,17.426,1452000.0
2012-01-05 10:10:00,25.21,25.26,25.17,25.24,1783300.0,17.426,17.4606,17.3984,17.4468,1783300.0
2012-01-05 10:20:00,25.24,25.24,25.15,25.18,1094700.0,17.4468,17.4468,17.3846,17.4053,1094700.0
2012-01-05 10:30:00,25.19,25.19,25.09,25.11,920200.0,17.4122,17.4122,17.3431,17.3569,920200.0
2012-01-05 10:40:00,25.12,25.17,25.1,25.11,621300.0,17.3638,17.3984,17.35,17.3569,621300.0
2012-01-05 10:50:00,25.11,25.12,25.05,25.08,815000.0,17.3569,17.3638,17.3155,17.3362,815000.0
2012-01-05 11:00:00,25.09,25.12,25.07,25.08,633300.0,17.3431,17.3638,17.3293,17.3362,633300.0
2012-01-05 11:10:00,25.07,25.08,25.04,25.05,620400.0,17.3293,17.3362,17.3085,17.3155,620400.0
2012-01-05 11:20:00,25.04,25.16,25.04,25.15,1028500.0,17.3085,17.3915,17.3085,17.3846,1028500.0
2012-01-05 11:30:00,25.14,25.2,25.14,25.16,606700.0,17.3777,17.4191,17.3777,17.3915,606700.0
2012-01-05 11:40:00,25.17,25.2,25.13,25.16,972400.0,17.3984,17.4191,17.3708,17.3915,972400.0
2012-01-05 11:50:00,25.16,25.17,25.11,25.13,503000.0,17.3915,17.3984,17.3569,17.3708,503000.0
2012-01-05 12:00:00,25.12,25.14,25.11,25.14,345400.0,17.3638,17.3777,17.3569,17.3777,345400.0
2012-01-05 12:10:00,25.14,25.18,25.13,25.18,659700.0,17.3777,17.4053,17.3708,17.4053,659700.0
2012-01-05 12:20:00,25.17,25.23,25.11,25.23,924600.0,17.3984,17.4399,17.3569,17.4399,924600.0
2012-01-05 12:30:00,25.23,25.25,25.21,25.23,873700.0,17.4399,17.4537,17.426,17.4399,873700.0
2012-01-05 12:40:00,25.23,25.3,25.22,25.29,962600.0,17.4399,17.4883,17.433,17.4813,962600.0
2012-01-05 12:50:00,25.29,25.35,25.28,25.33,817200.0,17.4813,17.5228,17.4744,17.509,817200.0
2012-01-05 13:00:00,25.33,25.33,25.3,25.32,561200.0,17.509,17.509,17.4883,17.5021,561200.0
2012-01-05 13:10:00,25.32,25.34,25.3,25.31,692900.0,17.5021,17.5159,17.4883,17.4952,692900.0
2012-01-05 13:20:00,25.32,25.37,25.31,25.37,710000.0,17.5021,17.5366,17.4952,17.5366,710000.0
2012-01-05 13:30:00,25.37,25.4,25.36,25.39,1223300.0,17.5366,17.5574,17.5297,17.5505,1223300.0
2012-01-05 13:40:00,25.39,25.45,25.38,25.4,1650100.0,17.5505,17.5919,17.5436,17.5574,1650100.0
2012-01-05 13:50:00,25.4,25.43,25.39,25.39,766400.0,17.5574,17.5781,17.5505,17.5505,766400.0
2012-01-05 14:00:00,25.39,25.41,25.38,25.4,681000.0,17.5505,17.5643,17.5436,17.5574,681000.0
2012-01-05 14:10:00,25.39,25.41,25.31,25.32,834700.0,17.5505,17.5643,17.4952,17.5021,834700.0
2012-01-05 14:20:00,25.32,25.38,25.3,25.36,2067000.0,17.5021,17.5436,17.4883,17.5297,2067000.0
2012-01-05 14:30:00,25.37,25.41,25.36,25.39,2021700.0,17.5366,17.5643,17.5297,17.5505,2021700.0
2012-01-05 14:40:00,25.4,25.42,25.38,25.4,900700.0,17.5574,17.5712,17.5436,17.5574,900700.0
2012-01-05 14:50:00,25.39,25.4,25.37,25.38,374600.0,17.5505,17.5574,17.5366,17.5436,374600.0
2012-01-05 15:00:00,25.38,25.42,25.37,25.39,923600.0,17.5436,17.5712,17.5366,17.5505,923600.0
2012-01-05 15:10:00,25.4,25.41,25.35,25.38,1119600.0,17.5574,17.5643,17.5228,17.5436,1119600.0
2012-01-05 15:20:00,25.37,25.43,25.36,25.41,994600.0,17.5366,17.5781,17.5297,17.5643,994600.0
2012-01-05 15:30:00,25.41,25.42,25.35,25.39,1258300.0,17.5643,17.5712,17.5228,17.5505,1258300.0
2012-01-05 15:40:00,25.39,25.45,25.38,25.42,1487500.0,17.5505,17.5919,17.5436,17.5712,1487500.0
2012-01-05 15:50:00,25.41,25.43,25.37,25.41,3395900.0,17.5643,17.5781,17.5366,17.5643,3395900.0
2012-01-06 09:30:00,25.21,25.26,25.05,25.13,2633200.0,17.426,17.4606,17.3155,17.3708,2633200.0
2012-01-06 09:40:00,25.12,25.2,25.02,25.06,2127000.0,17.3638,17.4191,17.2947,17.3224,2127000.0
2012-01-06 09:50:00,25.07,25.15,25.01,25.1,1312200.0,17.3293,17.3846,17.2878,17.35,1312200.0
2012-01-06 10:00:00,25.1,25.11,25.03,25.1,1084500.0,17.35,17.3569,17.3016,17.35,1084500.0
2012-01-06 10:10:00,25.1,25.2,25.09,25.18,1360500.0,17.35,17.4191,17.3431,17.4053,1360500.0
2012-01-06 10:20:00,25.19,25.22,25.16,25.18,756900.0,17.4122,17.433,17.3915,17.4053,756900.0
2012-01-06 10:30:00,25.18,25.23,25.17,25.2,908600.0,17.4053,17.4399,17.3984,17.4191,908600.0
2012-01-06 10:40:00,25.2,25.25,25.19,25.22,894000.0,17.4191,17.4537,17.4122,17.433,894000.0
2012-01-06 10:50:00,25.23,25.24,25.11,25.12,861200.0,17.4399,17.4468,17.3569,17.3638,861200.0
2012-01-06 11:00:00,25.13,25.23,25.13,25.21,981000.0,17.3708,17.4399,17.3708,17.426,981000.0
2012-01-06 11:10:00,25.21,25.22,25.17,25.21,1072500.0,17.426,17.433,17.3984,17.426,1072500.0
2012-01-06 11:20:00,25.21,25.22,25.18,25.22,485800.0,17.426,17.433,17.4053,17.433,485800.0
2012-01-06 11:30:00,25.21,25.28,25.21,25.27,636700.0,17.426,17.4744,17.426,17.4675,636700.0
2012-01-06 11:40:00,25.27,25.32,25.24,25.3,501300.0,17.4675,17.5021,17.4468,17.4883,501300.0
2012-01-06 11:50:00,25.3,25.33,25.25,25.26,611100.0,17.4883,17.509,17.4537,17.4606,611100.0
2012-01-06 12:00:00,25.26,25.27,25.24,25.26,387800.0,17.4606,17.4675,17.4468,17.4606,387800.0
2012-01-06 12:10:00,25.26,25.3,25.24,25.28,465000.0,17.4606,17.4883,17.4468,17.4744,465000.0
2012-01-06 12:20:00,25.28,25.3,25.25,25.26,720500.0,17.4744,17.4883,17.4537,17.4606,720500.0
2012-01-06 12:30:00,25.26,25.27,25.23,25.25,299700.0,17.4606,17.4675,17.4399,17.4537,299700.0
2012-01-06 12:40:00,25.25,25.26,25.16,25.18,586700.0,17.4537,17.4606,17.3915,17.4053,586700.0
2012-01-06 12:50:00,25.17,25.22,25.17,25.19,279200.0,17.3984,17.433,17.3984,17.4122,279200.0
2012-01-06 13:00:00,25.19,25.24,25.19,25.21,381800.0,17.4122,17.4468,17.4122,17.426,381800.0
2012-01-06 13:10:00,25.21,25.25,25.18,25.24,474800.0,17.426,17.4537,17.4053,17.4468,474800.0
2012-01-06 13:20:00,25.24,25.25,25.22,25.25,416600.0,17.4468,17.4537,17.433,17.4537,416600.0
2012-01-06 13:30:00,25.25,25.3,25.23,25.29,527800.0,17.4537,17.4883,17.4399,17.4813,527800.0
2012-01-06 13:40:00,25.29,25.34,25.29,25.33,720000.0,17.4813,17.5159,17.4813,17.509,720000.0
2012-01-06 13:50:00,25.33,25.38,25.3,25.34,720600.0,17.509,17.5436,17.4883,17.5159,720600.0
2012-01-06 14:00:00,25.34,25.37,25.31,25.35,722800.0,17.5159,17.5366,17.4952,17.5228,722800.0
2012-01-06 14:10:00,25.35,25.36,25.32,25.35,449300.0,17.5228,17.5297,17.5021,17.5228,449300.0
2012-01-06 14:20:00,25.35,25.39,25.34,25.39,479800.0,17.5228,17.5505,17.5159,17.5505,479800.0
2012-01-06 14:30:00,25.38,25.4,25.35,25.38,538600.0,17.5436,17.5574,17.5228,17.5436,538600.0
2012-01-06 14:40:00,25.38,25.39,25.34,25.35,544400.0,17.5436,17.5505,17.5159,17.5228,544400.0
2012-01-06 14:50:00,25.35,25.38,25.33,25.34,698100.0,17.5228,17.5436,17.509,17.5159,698100.0
2012-01-06 15:00:00,25.34,25.35,25.33,25.35,415900.0,17.5159,17.5228,17.509,17.5228,415900.0
2012-01-06 15:10:00,25.35,25.35,25.29,25.32,804800.0,17.5228,17.5228,17.4813,17.5021,804800.0
2012-01-06 15:20:00,25.32,25.34,25.29,25.32,580100.0,17.5021,17.5159,17.4813,17.5021,580100.0
2012-01-06 15:30:00,25.32,25.33,25.29,25.3,1293300.0,17.5021,17.509,17.4813,17.4883,1293300.0
2012-01-06 15:40:00,25.31,25.35,25.3,25.31,1135000.0,17.4952,17.5228,17.4883,17.4952,1135000.0
2012-01-06 15:50:00,25.32,25.32,25.23,25.29,2523500.0,17.5021,17.5021,17.4399,17.4813,2523500.0
2012-01-09 09:30:00,25.43,25.45,25.22,25.3,2206200.0,17.5781,17.5919,17.433,17.4883,2206200.0
2012-01-09 09:40:00,25.3,25.38,25.22,25.38,1029800.0,17.4883,17.5436,17.433,17.5436,1029800.0
2012-01-09 09:50:00,25.38,25.48,25.38,25.47,1357000.0,17.5436,17.6127,17.5436,17.6058,1357000.0
2012-01-09 10:00:00,25.47,25.49,25.43,25.48,1137300.0,17.6058,17.6196,17.5781,17.6127,1137300.0
2012-01-09 10:10:00,25.48,25.5,25.45,25.48,990400.0,17.6127,17.6265,17.5919,17.6127,990400.0
2012-01-09 10:20:00,25.49,25.5,25.46,25.49,806800.0,17.6196,17.6265,17.5989,17.6196,806800.0
2012-01-09 10:30:00,25.49,25.5,25.47,25.49,606600.0,17.6196,17.6265,17.6058,17.6196,606600.0
2012-01-09 10:40:00,25.5,25.5,25.42,25.42,880600.0,17.6265,17.6265,17.5712,17.5712,880600.0
2012-01-09 10:50:00,25.42,25.44,25.36,25.39,976400.0,17.5712,17.585,17.5297,17.5505,976400.0
2012-01-09 11:00:00,25.39,25.4,25.31,25.33,1031600.0,17.5505,17.5574,17.4952,17.509,1031600.0
2012-01-09 11:10:00,25.34,25.36,25.3,25.3,722800.0,17.5159,17.5297,17.4883,17.4883,722800.0
2012-01-09 11:20:00,25.3,25.42,25.3,25.42,618800.0,17.4883,17.5712,17.4883,17.5712,618800.0
2012-01-09 11:30:00,25.42,25.44,25.37,25.44,649700.0,17.5712,17.585,17.5366,17.585,649700.0
2012-01-09 11:40:00,25.44,25.47,25.41,25.42,892700.0,17.585,17.6058,17.5643,17.5712,892700.0
2012-01-09 11:50:00,25.43,25.45,25.38,25.38,362900.0,17.5781,17.5919,17.5436,17.5436,362900.0
2012-01-09 12:00:00,25.39,25.39,25.33,25.38,411800.0,17.5505,17.5505,17.509,17.5436,411800.0
2012-01-09 12:10:00,25.37,25.41,25.37,25.38,358200.0,17.5366,17.5643,17.5366,17.5436,358200.0
2012-01-09 12:20:00,25.37,25.43,25.35,25.41,463200.0,17.5366,17.5781,17.5228,17.5643,463200.0
2012-01-09 12:30:00,25.41,25.45,25.4,25.45,452800.0,17.5643,17.5919,17.5574,17.5919,452800.0
2012-01-09 12:40:00,25.44,25.45,25.44,25.44,291600.0,17.585,17.5919,17.585,17.585,291600.0
2012-01-09 12:50:00,25.45,25.45,25.41,25.41,268400.0,17.5919,17.5919,17.5643,17.5643,268400.0
2012-01-09 13:00:00,25.41,25.45,25.41,25.41,444400.0,17.5643,17.5919,17.5643,17.5643,444400.0
2012-01-09 13:10:00,25.41,25.45,25.4,25.43,411000.0,17.5643,17.5919,17.5574,17.5781,411000.0
2012-01-09 13:20:00,25.43,25.45,25.42,25.44,498900.0,17.5781,17.5919,17.5712,17.585,498900.0
2012-01-09 13:30:00,25.43,25.45,25.42,25.43,364400.0,17.5781,17.5919,17.5712,17.5781,364400.0
2012-01-09 13:40:00,25.44,25.52,25.43,25.51,2249100.0,17.585,17.6403,17.5781,17.6334,2249100.0
2012-01-09 13:50:00,25.5,25.53,25.49,25.5,1085600.0,17.6265,17.6472,17.6196,17.6265,1085600.0
2012-01-09 14:00:00,25.49,25.55,25.49,25.52,970800.0,17.6196,17.6611,17.6196,17.6403,970800.0
2012-01-09 14:10:00,25.51,25.53,25.48,25.49,815500.0,17.6334,17.6472,17.6127,17.6196,815500.0
2012-01-09 14:20:00,25.5,25.52,25.48,25.5,567500.0,17.6265,17.6403,17.6127,17.6265,567500.0
2012-01-09 14:30:00,25.5,25.55,25.49,25.54,656500.0,17.6265,17.6611,17.6196,17.6542,656500.0
2012-01-09 14:40:00,25.54,25.54,25.48,25.5,652200.0,17.6542,17.6542,17.6127,17.6265,652200.0
2012-01-09 14:50:00,25.5,25.52,25.49,25.52,683600.0,17.6265,17.6403,17.6196,17.6403,683600.0
2012-01-09 15:00:00,25.52,25.55,25.5,25.53,1362800.0,17.6403,17.6611,17.6265,17.6472,1362800.0
2012-01-09 15:10:00,25.53,25.56,25.48,25.54,1409200.0,17.6472,17.668,17.6127,17.6542,1409200.0
2012-01-09 15:20:00,25.55,25.55,25.52,25.53,688000.0,17.6611,17.6611,17.6403,17.6472,688000.0
2012-01-09 15:30:00,25.52,25.54,25.51,25.53,939100.0,17.6403,17.6542,17.6334,17.6472,939100.0
2012-01-09 15:40:00,25.54,25.55,25.47,25.49,1375900.0,17.6542,17.6611,17.6058,17.6196,1375900.0
2012-01-09 15:50:00,25.49,25.51,25.46,25.46,3122200.0,17.6196,17.6334,17.5989,17.5989,3122200.0
2012-01-10 09:30:00,25.74,25.77,25.61,25.74,3327600.0,17.7924,17.8131,17.7025,17.7924,3327600.0
2012-01-10 09:40:00,25.74,25.8,25.66,25.74,2365500.0,17.7924,17.8339,17.7371,17.7924,2365500.0
2012-01-10 09:50:00,25.74,25.84,25.73,25.82,1863500.0,17.7924,17.8615,17.7855,17.8477,1863500.0
2012-01-10 10:00:00,25.83,25.89,25.82,25.87,1492900.0,17.8546,17.8961,17.8477,17.8823,1492900.0
2012-01-10 10:10:00,25.87,25.92,25.86,25.91,1903200.0,17.8823,17.9168,17.8754,17.9099,1903200.0
2012-01-10 10:20:00,25.91,25.91,25.76,25.78,1752500.0,17.9099,17.9099,17.8062,17.8201,1752500.0
2012-01-10 10:30:00,25.79,25.85,25.75,25.82,1315700.0,17.827,17.8684,17.7993,17.8477,1315700.0
2012-01-10 10:40:00,25.82,25.85,25.79,25.8,671600.0,17.8477,17.8684,17.827,17.8339,671600.0
2012-01-10 10:50:00,25.8,25.81,25.73,25.78,742700.0,17.8339,17.8408,17.7855,17.8201,742700.0
2012-01-10 11:00:00,25.78,25.78,25.67,25.74,1007100.0,17.8201,17.8201,17.744,17.7924,1007100.0
2012-01-10 11:10:00,25.73,25.82,25.72,25.79,633200.0,17.7855,17.8477,17.7786,17.827,633200.0
2012-01-10 11:20:00,25.78,25.8,25.76,25.79,507800.0,17.8201,17.8339,17.8062,17.827,507800.0
2012-01-10 11:30:00,25.78,25.81,25.74,25.75,729200.0,17.8201,17.8408,17.7924,17.7993,729200.0
2012-01-10 11:40:00,25.75,25.76,25.71,25.75,604400.0,17.7993,17.8062,17.7717,17.7993,604400.0
2012-01-10 11:50:00,25.75,25.75,25.7,25.71,580400.0,17.7993,17.7993,17.7648,17.7717,580400.0
2012-01-10 12:00:00,25.71,25.73,25.68,25.71,683900.0,17.7717,17.7855,17.7509,17.7717,683900.0
2012-01-10 12:10:00,25.71,25.71,25.65,25.67,679300.0,17.7717,17.7717,17.7302,17.744,679300.0
2012-01-10 12:20:00,25.67,25.68,25.55,25.55,977100.0,17.744,17.7509,17.6611,17.6611,977100.0
2012-01-10 12:30:00,25.55,25.61,25.54,25.59,866200.0,17.6611,17.7025,17.6542,17.6887,866200.0
2012-01-10 12:40:00,25.59,25.6,25.54,25.54,702200.0,17.6887,17.6956,17.6542,17.6542,702200.0
2012-01-10 12:50:00,25.54,25.62,25.54,25.62,662800.0,17.6542,17.7095,17.6542,17.7095,662800.0
2012-01-10 13:00:00,25.62,25.62,25.57,25.58,631100.0,17.7095,17.7095,17.6749,17.6818,631100.0
2012-01-10 13:10:00,25.59,25.62,25.57,25.59,485100.0,17.6887,17.7095,17.6749,17.6887,485100.0
2012-01-10 13:20:00,25.59,25.61,25.52,25.54,1042000.0,17.6887,17.7025,17.6403,17.6542,1042000.0
2012-01-10 13:30:00,25.54,25.59,25.51,25.57,1479600.0,17.6542,17.6887,17.6334,17.6749,1479600.0
2012-01-10 13:40:00,25.57,25.6,25.56,25.56,370000.0,17.6749,17.6956,17.668,17.668,370000.0
2012-01-10 13:50:00,25.56,25.65,25.55,25.65,722400.0,17.668,17.7302,17.6611,17.7302,722400.0
2012-01-10 14:00:00,25.64,25.65,25.61,25.62,563700.0,17.7233,17.7302,17.7025,17.7095,563700.0
2012-01-10 14:10:00,25.61,25.65,25.59,25.65,947100.0,17.7025,17.7302,17.6887,17.7302,947100.0
2012-01-10 14:20:00,25.64,25.65,25.6,25.61,389200.0,17.7233,17.7302,17.6956,17.7025,389200.0
2012-01-10 14:30:00,25.6,25.65,25.59,25.64,594800.0,17.6956,17.7302,17.6887,17.7233,594800.0
2012-01-10 14:40:00,25.64,25.69,25.63,25.67,599800.0,17.7233,17.7578,17.7164,17.744,599800.0
2012-01-10 14:50:00,25.67,25.67,25.62,25.65,799500.0,17.744,17.744,17.7095,17.7302,799500.0
2012-01-10 15:00:00,25.64,25.65,25.64,25.64,281300.0,17.7233,17.7302,17.7233,17.7233,281300.0
2012-01-10 15:10:00,25.64,25.65,25.62,25.64,555000.0,17.7233,17.7302,17.7095,17.7233,555000.0
2012-01-10 15:20:00,25.64,25.66,25.62,25.63,804100.0,17.7233,17.7371,17.7095,17.7164,804100.0
2012-01-10 15:30:00,25.63,25.63,25.6,25.62,1033000.0,17.7164,17.7164,17.6956,17.7095,1033000.0
2012-01-10 15:40:00,25.62,25.64,25.59,25.6,1394300.0,17.7095,17.7233,17.6887,17.6956,1394300.0
2012-01-10 15:50:00,25.6,25.64,25.59,25.6,2123600.0,17.6956,17.7233,17.6887,17.6956,2123600.0
2012-01-11 09:30:00,25.43,25.6,25.4,25.57,2822700.0,17.5781,17.6956,17.5574,17.6749,2822700.0
2012-01-11 09:40:00,25.58,25.77,25.57,25.75,2871200.0,17.6818,17.8131,17.6749,17.7993,2871200.0
2012-01-11 09:50:00,25.75,25.77,25.6,25.6,2003800.0,17.7993,17.8131,17.6956,17.6956,2003800.0
2012-01-11 10:00:00,25.6,25.68,25.52,25.66,1754700.0,17.6956,17.7509,17.6403,17.7371,1754700.0
2012-01-11 10:10:00,25.67,25.73,25.65,25.68,986200.0,17.744,17.7855,17.7302,17.7509,986200.0
2012-01-11 10:20:00,25.67,25.77,25.67,25.76,977900.0,17.744,17.8131,17.744,17.8062,977900.0
2012-01-11 10:30:00,25.76,25.81,25.75,25.81,1111300.0,17.8062,17.8408,17.7993,17.8408,1111300.0
2012-01-11 10:40:00,25.81,25.89,25.76,25.77,2335000.0,17.8408,17.8961,17.8062,17.8131,2335000.0
2012-01-11 10:50:00,25.77,25.81,25.77,25.8,574700.0,17.8131,17.8408,17.8131,17.8339,574700.0
2012-01-11 11:00:00,25.8,25.82,25.71,25.71,673300.0,17.8339,17.8477,17.7717,17.7717,673300.0
2012-01-11 11:10:00,25.72,25.74,25.7,25.71,1056200.0,17.7786,17.7924,17.7648,17.7717,1056200.0
2012-01-11 11:20:00,25.71,25.71,25.6,25.6,1107000.0,17.7717,17.7717,17.6956,17.6956,1107000.0
2012-01-11 11:30:00,25.6,25.71,25.59,25.69,805900.0,17.6956,17.7717,17.6887,17.7578,805900.0
2012-01-11 11:40:00,25.69,25.77,25.68,25.75,559700.0,17.7578,17.8131,17.7509,17.7993,559700.0
2012-01-11 11:50:00,25.75,25.75,25.67,25.68,1262600.0,17.7993,17.7993,17.744,17.7509,1262600.0
2012-01-11 12:00:00,25.68,25.72,25.67,25.69,650500.0,17.7509,17.7786,17.744,17.7578,650500.0
2012-01-11 12:10:00,25.69,25.73,25.69,25.72,323800.0,17.7578,17.7855,17.7578,17.7786,323800.0
2012-01-11 12:20:00,25.73,25.74,25.68,25.69,586500.0,17.7855,17.7924,17.7509,17.7578,586500.0
2012-01-11 12:30:00,25.68,25.69,25.65,25.68,520900.0,17.7509,17.7578,17.7302,17.7509,520900.0
2012-01-11 12:40:00,25.67,25.72,25.67,25.69,469600.0,17.744,17.7786,17.744,17.7578,469600.0
2012-01-11 12:50:00,25.69,25.7,25.67,25.69,440200.0,17.7578,17.7648,17.744,17.7578,440200.0
2012-01-11 13:00:00,25.69,25.75,25.68,25.73,503700.0,17.7578,17.7993,17.7509,17.7855,503700.0
2012-01-11 13:10:00,25.73,25.74,25.67,25.69,722100.0,17.7855,17.7924,17.744,17.7578,722100.0
2012-01-11 13:20:00,25.68,25.72,25.68,25.71,303700.0,17.7509,17.7786,17.7509,17.7717,303700.0
2012-01-11 13:30:00,25.72,25.78,25.71,25.78,604500.0,17.7786,17.8201,17.7717,17.8201,604500.0
2012-01-11 13:40:00,25.78,25.79,25.75,25.78,681700.0,17.8201,17.827,17.7993,17.8201,681700.0
2012-01-11 13:50:00,25.77,25.79,25.34,25.5,6801000.0,17.8131,17.827,17.5159,17.6265,6801000.0
2012-01-11 14:00:00,25.49,25.69,25.48,25.68,5482700.0,17.6196,17.7578,17.6127,17.7509,5482700.0
2012-01-11 14:10:00,25.68,25.74,25.66,25.73,1568200.0,17.7509,17.7924,17.7371,17.7855,1568200.0
2012-01-11 14:20:00,25.73,25.73,25.66,25.71,1069400.0,17.7855,17.7855,17.7371,17.7717,1069400.0
2012-01-11 14:30:00,25.71,25.75,25.7,25.74,471400.0,17.7717,17.7993,17.7648,17.7924,471400.0
2012-01-11 14:40:00,25.74,25.78,25.73,25.73,848800.0,17.7924,17.8201,17.7855,17.7855,848800.0
2012-01-11 14:50:00,25.74,25.75,25.71,25.74,413100.0,17.7924,17.7993,17.7717,17.7924,413100.0
2012-01-11 15:00:00,25.75,25.77,25.73,25.77,633400.0,17.7993,17.8131,17.7855,17.8131,633400.0
2012-01-11 15:10:00,25.77,25.8,25.73,25.76,1177300.0,17.8131,17.8339,17.7855,17.8062,1177300.0
2012-01-11 15:20:00,25.77,25.83,25.75,25.83,1102200.0,17.8131,17.8546,17.7993,17.8546,1102200.0
2012-01-11 15:30:00,25.83,25.83,25.78,25.83,950700.0,17.8546,17.8546,17.8201,17.8546,950700.0
2012-01-11 15:40:00,25.83,25.84,25.77,25.83,1311200.0,17.8546,17.8615,17.8131,17.8546,1311200.0
2012-01-11 15:50:00,25.83,25.86,25.79,25.81,3204600.0,17.8546,17.8754,17.827,17.8408,3204600.0
2012-01-12 09:30:00,25.86,25.9,25.66,25.74,2981400.0,17.8754,17.903,17.7371,17.7924,2981400.0
2012-01-12 09:40:00,25.73,25.8,25.55,25.57,2904400.0,17.7855,17.8339,17.6611,17.6749,2904400.0
2012-01-12 09:50:00,25.58,25.65,25.57,25.64,1357700.0,17.6818,17.7302,17.6749,17.7233,1357700.0
2012-01-12 10:00:00,25.65,25.7,25.59,25.61,1782000.0,17.7302,17.7648,17.6887,17.7025,1782000.0
2012-01-12 10:10:00,25.61,25.62,25.54,25.62,1579400.0,17.7025,17.7095,17.6542,17.7095,1579400.0
2012-01-12 10:20:00,25.62,25.74,25.6,25.72,1114200.0,17.7095,17.7924,17.6956,17.7786,1114200.0
2012-01-12 10:30:00,25.73,25.75,25.65,25.75,935100.0,17.7855,17.7993,17.7302,17.7993,935100.0
2012-01-12 10:40:00,25.74,25.74,25.67,25.74,1043400.0,17.7924,17.7924,17.744,17.7924,1043400.0
2012-01-12 10:50:00,25.74,25.81,25.72,25.72,1503400.0,17.7924,17.8408,17.7786,17.7786,1503400.0
2012-01-12 11:00:00,25.72,25.78,25.7,25.76,1824800.0,17.7786,17.8201,17.7648,17.8062,1824800.0
2012-01-12 11:10:00,25.77,25.77,25.66,25.72,1422300.0,17.8131,17.8131,17.7371,17.7786,1422300.0
2012-01-12 11:20:00,25.71,25.76,25.7,25.76,641200.0,17.7717,17.8062,17.7648,17.8062,641200.0
2012-01-12 11:30:00,25.76,25.8,25.74,25.79,1095800.0,17.8062,17.8339,17.7924,17.827,1095800.0
2012-01-12 11:40:00,25.79,25.79,25.75,25.77,233800.0,17.827,17.827,17.7993,17.8131,233800.0
2012-01-12 11:50:00,25.78,25.79,25.74,25.75,494500.0,17.8201,17.827,17.7924,17.7993,494500.0
2012-01-12 12:00:00,25.75,25.76,25.72,25.75,491300.0,17.7993,17.8062,17.7786,17.7993,491300.0
2012-01-12 12:10:00,25.75,25.78,25.75,25.76,419200.0,17.7993,17.8201,17.7993,17.8062,419200.0
2012-01-12 12:20:00,25.77,25.78,25.74,25.77,811400.0,17.8131,17.8201,17.7924,17.8131,811400.0
2012-01-12 12:30:00,25.77,25.82,25.75,25.77,1020800.0,17.8131,17.8477,17.7993,17.8131,1020800.0
2012-01-12 12:40:00,25.77,25.78,25.73,25.76,535100.0,17.8131,17.8201,17.7855,17.8062,535100.0
2012-01-12 12:50:00,25.75,25.78,25.73,25.78,594000.0,17.7993,17.8201,17.7855,17.8201,594000.0
2012-01-12 13:00:00,25.78,25.84,25.77,25.81,1541200.0,17.8201,17.8615,17.8131,17.8408,1541200.0
2012-01-12 13:10:00,25.81,25.84,25.79,25.81,651800.0,17.8408,17.8615,17.827,17.8408,651800.0
2012-01-12 13:20:00,25.81,25.82,25.77,25.79,517100.0,17.8408,17.8477,17.8131,17.827,517100.0
2012-01-12 13:30:00,25.79,25.8,25.74,25.75,513600.0,17.827,17.8339,17.7924,17.7993,513600.0
2012-01-12 13:40:00,25.76,25.81,25.75,25.8,475200.0,17.8062,17.8408,17.7993,17.8339,475200.0
2012-01-12 13:50:00,25.8,25.85,25.8,25.85,665500.0,17.8339,17.8684,17.8339,17.8684,665500.0
2012-01-12 14:00:00,25.85,25.85,25.8,25.8,386800.0,17.8684,17.8684,17.8339,17.8339,386800.0
2012-01-12 14:10:00,25.8,25.83,25.79,25.82,397100.0,17.8339,17.8546,17.827,17.8477,397100.0
2012-01-12 14:20:00,25.83,25.85,25.82,25.84,255100.0,17.8546,17.8684,17.8477,17.8615,255100.0
2012-01-12 14:30:00,25.85,25.88,25.83,25.86,382600.0,17.8684,17.8892,17.8546,17.8754,382600.0
2012-01-12 14:40:00,25.87,25.87,25.79,25.79,786300.0,17.8823,17.8823,17.827,17.827,786300.0
2012-01-12 14:50:00,25.79,25.83,25.79,25.82,616700.0,17.827,17.8546,17.827,17.8477,616700.0
2012-01-12 15:00:00,25.82,25.82,25.8,25.81,528200.0,17.8477,17.8477,17.8339,17.8408,528200.0
2012-01-12 15:10:00,25.82,25.82,25.79,25.8,812000.0,17.8477,17.8477,17.827,17.8339,812000.0
2012-01-12 15:20:00,25.8,25.81,25.75,25.75,1401800.0,17.8339,17.8408,17.7993,17.7993,1401800.0
2012-01-12 15:30:00,25.75,25.77,25.75,25.76,960600.0,17.7993,17.8131,17.7993,17.8062,960600.0
2012-01-12 15:40:00,25.77,25.81,25.75,25.81,1689100.0,17.8131,17.8408,17.7993,17.8408,1689100.0
2012-01-12 15:50:00,25.8,25.81,25.75,25.75,2153000.0,17.8339,17.8408,17.7993,17.7993,2153000.0
2012-01-13 09:30:00,25.66,25.72,25.5,25.51,2173400.0,17.7371,17.7786,17.6265,17.6334,2173400.0
2012-01-13 09:40:00,25.5,25.54,25.41,25.51,1817200.0,17.6265,17.6542,17.5643,17.6334,1817200.0
2012-01-13 09:50:00,25.51,25.58,25.5,25.58,1805400.0,17.6334,17.6818,17.6265,17.6818,1805400.0
2012-01-13 10:00:00,25.57,25.57,25.41,25.41,2088800.0,17.6749,17.6749,17.5643,17.5643,2088800.0
2012-01-13 10:10:00,25.41,25.44,25.35,25.37,1989900.0,17.5643,17.585,17.5228,17.5366,1989900.0
2012-01-13 10:20:00,25.36,25.37,25.28,25.29,1959200.0,17.5297,17.5366,17.4744,17.4813,1959200.0
2012-01-13 10:30:00,25.29,25.36,25.25,25.28,2530200.0,17.4813,17.5297,17.4537,17.4744,2530200.0
2012-01-13 10:40:00,25.28,25.3,25.23,25.27,1609800.0,17.4744,17.4883,17.4399,17.4675,1609800.0
2012-01-13 10:50:00,25.28,25.3,25.26,25.28,1257700.0,17.4744,17.4883,17.4606,17.4744,1257700.0
2012-01-13 11:00:00,25.27,25.34,25.27,25.3,1983000.0,17.4675,17.5159,17.4675,17.4883,1983000.0
2012-01-13 11:10:00,25.3,25.33,25.28,25.29,1660500.0,17.4883,17.509,17.4744,17.4813,1660500.0
2012-01-13 11:20:00,25.28,25.35,25.27,25.32,1754400.0,17.4744,17.5228,17.4675,17.5021,1754400.0
2012-01-13 11:30:00,25.32,25.34,25.28,25.32,1649500.0,17.5021,17.5159,17.4744,17.5021,1649500.0
2012-01-13 11:40:00,25.32,25.34,25.31,25.32,544000.0,17.5021,17.5159,17.4952,17.5021,544000.0
2012-01-13 11:50:00,25.31,25.34,25.29,25.31,1457200.0,17.4952,17.5159,17.4813,17.4952,1457200.0
2012-01-13 12:00:00,25.3,25.3,25.24,25.26,2004200.0,17.4883,17.4883,17.4468,17.4606,2004200.0
2012-01-13 12:10:00,25.27,25.27,25.24,25.25,672300.0,17.4675,17.4675,17.4468,17.4537,672300.0
2012-01-13 12:20:00,25.26,25.27,25.22,25.23,1090800.0,17.4606,17.4675,17.433,17.4399,1090800.0
2012-01-13 12:30:00,25.23,25.24,25.21,25.23,677000.0,17.4399,17.4468,17.426,17.4399,677000.0
2012-01-13 12:40:00,25.23,25.24,25.21,25.23,1066800.0,17.4399,17.4468,17.426,17.4399,1066800.0
2012-01-13 12:50:00,25.23,25.26,25.22,25.25,324100.0,17.4399,17.4606,17.433,17.4537,324100.0
2012-01-13 13:00:00,25.25,25.25,25.19,25.21,667800.0,17.4537,17.4537,17.4122,17.426,667800.0
2012-01-13 13:10:00,25.21,25.22,25.15,25.17,1152600.0,17.426,17.433,17.3846,17.3984,1152600.0
2012-01-13 13:20:00,25.17,25.21,25.15,25.18,1086100.0,17.3984,17.426,17.3846,17.4053,1086100.0
2012-01-13 13:30:00,25.18,25.2,25.12,25.19,1005100.0,17.4053,17.4191,17.3638,17.4122,1005100.0
2012-01-13 13:40:00,25.18,25.25,25.18,25.25,633100.0,17.4053,17.4537,17.4053,17.4537,633100.0
2012-01-13 13:50:00,25.24,25.28,25.23,25.26,1278400.0,17.4468,17.4744,17.4399,17.4606,1278400.0
2012-01-13 14:00:00,25.26,25.26,25.21,25.22,910300.0,17.4606,17.4606,17.426,17.433,910300.0
2012-01-13 14:10:00,25.22,25.26,25.21,25.25,781700.0,17.433,17.4606,17.426,17.4537,781700.0
2012-01-13 14:20:00,25.24,25.35,25.24,25.32,862200.0,17.4468,17.5228,17.4468,17.5021,862200.0
2012-01-13 14:30:00,25.32,25.34,25.28,25.3,724000.0,17.5021,17.5159,17.4744,17.4883,724000.0
2012-01-13 14:40:00,25.3,25.3,25.24,25.25,662400.0,17.4883,17.4883,17.4468,17.4537,662400.0
2012-01-13 14:50:00,25.25,25.28,25.23,25.26,1021000.0,17.4537,17.4744,17.4399,17.4606,1021000.0
2012-01-13 15:00:00,25.26,25.29,25.24,25.28,1323000.0,17.4606,17.4813,17.4468,17.4744,1323000.0
2012-01-13 15:10:00,25.29,25.29,25.21,25.22,1281300.0,17.4813,17.4813,17.426,17.433,1281300.0
2012-01-13 15:20:00,25.21,25.24,25.18,25.21,1266300.0,17.426,17.4468,17.4053,17.426,1266300.0
2012-01-13 15:30:00,25.21,25.23,25.16,25.17,2461000.0,17.426,17.4399,17.3915,17.3984,2461000.0
2012-01-13 15:40:00,25.17,25.19,25.13,25.19,3629800.0,17.3984,17.4122,17.3708,17.4122,3629800.0
2012-01-13 15:50:00,25.19,25.2,25.1,25.14,6218100.0,17.4122,17.4191,17.35,17.3777,6218100.0
2012-01-17 09:30:00,25.18,25.31,25.1,25.21,4353600.0,17.4053,17.4952,17.35,17.426,4353600.0
2012-01-17 09:40:00,25.22,25.24,25.1,25.18,2963300.0,17.433,17.4468,17.35,17.4053,2963300.0
2012-01-17 09:50:00,25.18,25.25,25.16,25.25,2014900.0,17.4053,17.4537,17.3915,17.4537,2014900.0
2012-01-17 10:00:00,25.24,25.3,25.17,25.26,2437100.0,17.4468,17.4883,17.3984,17.4606,2437100.0
2012-01-17 10:10:00,25.26,25.33,25.25,25.27,1435200.0,17.4606,17.509,17.4537,17.4675,1435200.0
2012-01-17 10:20:00,25.27,25.35,25.27,25.3,1548700.0,17.4675,17.5228,17.4675,17.4883,1548700.0
2012-01-17 10:30:00,25.3,25.4,25.29,25.35,1556500.0,17.4883,17.5574,17.4813,17.5228,1556500.0
2012-01-17 10:40:00,25.36,25.36,25.26,25.29,1485000.0,17.5297,17.5297,17.4606,17.4813,1485000.0
2012-01-17 10:50:00,25.3,25.33,25.26,25.28,1480500.0,17.4883,17.509,17.4606,17.4744,1480500.0
2012-01-17 11:00:00,25.28,25.36,25.28,25.33,1129100.0,17.4744,17.5297,17.4744,17.509,1129100.0
2012-01-17 11:10:00,25.34,25.34,25.28,25.3,1269300.0,17.5159,17.5159,17.4744,17.4883,1269300.0
2012-01-17 11:20:00,25.31,25.32,25.27,25.29,777300.0,17.4952,17.5021,17.4675,17.4813,777300.0
2012-01-17 11:30:00,25.3,25.35,25.28,25.34,560800.0,17.4883,17.5228,17.4744,17.5159,560800.0
2012-01-17 11:40:00,25.34,25.35,25.27,25.31,980800.0,17.5159,17.5228,17.4675,17.4952,980800.0
2012-01-17 11:50:00,25.31,25.32,25.29,25.32,519000.0,17.4952,17.5021,17.4813,17.5021,519000.0
2012-01-17 12:00:00,25.31,25.33,25.29,25.33,550700.0,17.4952,17.509,17.4813,17.509,550700.0
2012-01-17 12:10:00,25.33,25.37,25.32,25.35,637400.0,17.509,17.5366,17.5021,17.5228,637400.0
2012-01-17 12:20:00,25.34,25.35,25.3,25.31,612700.0,17.5159,17.5228,17.4883,17.4952,612700.0
2012-01-17 12:30:00,25.3,25.32,25.27,25.31,685700.0,17.4883,17.5021,17.4675,17.4952,685700.0
2012-01-17 12:40:00,25.31,25.32,25.24,25.25,747300.0,17.4952,17.5021,17.4468,17.4537,747300.0
2012-01-17 12:50:00,25.26,25.28,25.22,25.28,800900.0,17.4606,17.4744,17.433,17.4744,800900.0
2012-01-17 13:00:00,25.28,25.28,25.24,25.28,915500.0,17.4744,17.4744,17.4468,17.4744,915500.0
2012-01-17 13:10:00,25.28,25.28,25.23,25.25,956200.0,17.4744,17.4744,17.4399,17.4537,956200.0
2012-01-17 13:20:00,25.25,25.27,25.15,25.16,1281400.0,17.4537,17.4675,17.3846,17.3915,1281400.0
2012-01-17 13:30:00,25.16,25.17,25.02,25.07,2612900.0,17.3915,17.3984,17.2947,17.3293,2612900.0
2012-01-17 13:40:00,25.06,25.15,25.06,25.12,1504000.0,17.3224,17.3846,17.3224,17.3638,1504000.0
2012-01-17 13:50:00,25.12,25.17,25.07,25.08,1190500.0,17.3638,17.3984,17.3293,17.3362,1190500.0
2012-01-17 14:00:00,25.08,25.13,25.07,25.12,520800.0,17.3362,17.3708,17.3293,17.3638,520800.0
2012-01-17 14:10:00,25.12,25.13,25.03,25.05,1426600.0,17.3638,17.3708,17.3016,17.3155,1426600.0
2012-01-17 14:20:00,25.05,25.11,25.04,25.07,702300.0,17.3155,17.3569,17.3085,17.3293,702300.0
2012-01-17 14:30:00,25.07,25.1,25.04,25.04,954600.0,17.3293,17.35,17.3085,17.3085,954600.0
2012-01-17 14:40:00,25.04,25.09,25.04,25.04,908900.0,17.3085,17.3431,17.3085,17.3085,908900.0
2012-01-17 14:50:00,25.05,25.08,25.04,25.07,1474800.0,17.3155,17.3362,17.3085,17.3293,1474800.0
2012-01-17 15:00:00,25.06,25.09,25.01,25.01,1118700.0,17.3224,17.3431,17.2878,17.2878,1118700.0
2012-01-17 15:10:00,25.02,25.04,24.97,24.98,1724700.0,17.2947,17.3085,17.2602,17.2671,1724700.0
2012-01-17 15:20:00,24.98,25.02,24.97,25.02,1104500.0,17.2671,17.2947,17.2602,17.2947,1104500.0
2012-01-17 15:30:00,25.02,25.02,24.97,25.0,1646300.0,17.2947,17.2947,17.2602,17.2809,1646300.0
2012-01-17 15:40:00,24.99,25.05,24.98,25.05,1753200.0,17.274,17.3155,17.2671,17.3155,1753200.0
2012-01-17 15:50:00,25.05,25.06,24.98,25.05,3405500.0,17.3155,17.3224,17.2671,17.3155,3405500.0
2012-01-18 09:30:00,25.13,25.28,25.1,25.28,3166700.0,17.3708,17.4744,17.35,17.4744,3166700.0
2012-01-18 09:40:00,25.28,25.37,25.07,25.08,3064000.0,17.4744,17.5366,17.3293,17.3362,3064000.0
2012-01-18 09:50:00,25.07,25.12,25.01,25.1,2323800.0,17.3293,17.3638,17.2878,17.35,2323800.0
2012-01-18 10:00:00,25.1,25.23,25.09,25.19,1789800.0,17.35,17.4399,17.3431,17.4122,1789800.0
2012-01-18 10:10:00,25.2,25.33,25.17,25.28,2459000.0,17.4191,17.509,17.3984,17.4744,2459000.0
2012-01-18 10:20:00,25.28,25.3,25.21,25.25,1615300.0,17.4744,17.4883,17.426,17.4537,1615300.0
2012-01-18 10:30:00,25.25,25.31,25.24,25.28,1258500.0,17.4537,17.4952,17.4468,17.4744,1258500.0
2012-01-18 10:40:00,25.28,25.29,25.19,25.21,1598900.0,17.4744,17.4813,17.4122,17.426,1598900.0
2012-01-18 10:50:00,25.21,25.32,25.17,25.29,1115800.0,17.426,17.5021,17.3984,17.4813,1115800.0
2012-01-18 11:00:00,25.29,25.37,25.28,25.37,1073800.0,17.4813,17.5366,17.4744,17.5366,1073800.0
2012-01-18 11:10:00,25.37,25.41,25.33,25.33,1791300.0,17.5366,17.5643,17.509,17.509,1791300.0
2012-01-18 11:20:00,25.33,25.42,25.33,25.4,1139900.0,17.509,17.5712,17.509,17.5574,1139900.0
2012-01-18 11:30:00,25.39,25.45,25.3,25.35,1851300.0,17.5505,17.5919,17.4883,17.5228,1851300.0
2012-01-18 11:40:00,25.35,25.42,25.34,25.36,1460400.0,17.5228,17.5712,17.5159,17.5297,1460400.0
2012-01-18 11:50:00,25.37,25.42,25.34,25.41,689300.0,17.5366,17.5712,17.5159,17.5643,689300.0
2012-01-18 12:00:00,25.4,25.43,25.39,25.4,1029700.0,17.5574,17.5781,17.5505,17.5574,1029700.0
2012-01-18 12:10:00,25.4,25.45,25.39,25.39,1939400.0,17.5574,17.5919,17.5505,17.5505,1939400.0
2012-01-18 12:20:00,25.39,25.45,25.39,25.43,1030300.0,17.5505,17.5919,17.5505,17.5781,1030300.0
2012-01-18 12:30:00,25.43,25.47,25.42,25.46,1093700.0,17.5781,17.6058,17.5712,17.5989,1093700.0
2012-01-18 12:40:00,25.46,25.48,25.43,25.43,906000.0,17.5989,17.6127,17.5781,17.5781,906000.0
2012-01-18 12:50:00,25.44,25.48,25.41,25.46,1019900.0,17.585,17.6127,17.5643,17.5989,1019900.0
2012-01-18 13:00:00,25.47,25.48,25.4,25.42,701100.0,17.6058,17.6127,17.5574,17.5712,701100.0
2012-01-18 13:10:00,25.42,25.43,25.4,25.42,613100.0,17.5712,17.5781,17.5574,17.5712,613100.0
2012-01-18 13:20:00,25.41,25.44,25.4,25.41,833400.0,17.5643,17.585,17.5574,17.5643,833400.0
2012-01-18 13:30:00,25.41,25.44,25.35,25.35,1336600.0,17.5643,17.585,17.5228,17.5228,1336600.0
2012-01-18 13:40:00,25.35,25.39,25.31,25.34,1408400.0,17.5228,17.5505,17.4952,17.5159,1408400.0
2012-01-18 13:50:00,25.33,25.33,25.27,25.29,729900.0,17.509,17.509,17.4675,17.4813,729900.0
2012-01-18 14:00:00,25.3,25.32,25.26,25.29,1268100.0,17.4883,17.5021,17.4606,17.4813,1268100.0
2012-01-18 14:10:00,25.29,25.29,25.25,25.28,1002100.0,17.4813,17.4813,17.4537,17.4744,1002100.0
2012-01-18 14:20:00,25.28,25.3,25.24,25.3,1212500.0,17.4744,17.4883,17.4468,17.4883,1212500.0
2012-01-18 14:30:00,25.29,25.3,25.26,25.28,698400.0,17.4813,17.4883,17.4606,17.4744,698400.0
2012-01-18 14:40:00,25.29,25.32,25.26,25.3,1526200.0,17.4813,17.5021,17.4606,17.4883,1526200.0
2012-01-18 14:50:00,25.3,25.34,25.29,25.33,1191700.0,17.4883,17.5159,17.4813,17.509,1191700.0
2012-01-18 15:00:00,25.33,25.36,25.31,25.36,1002800.0,17.509,17.5297,17.4952,17.5297,1002800.0
2012-01-18 15:10:00,25.35,25.41,25.32,25.33,1221600.0,17.5228,17.5643,17.5021,17.509,1221600.0
2012-01-18 15:20:00,25.33,25.38,25.32,25.35,1312500.0,17.509,17.5436,17.5021,17.5228,1312500.0
2012-01-18 15:30:00,25.36,25.36,25.3,25.34,1036600.0,17.5297,17.5297,17.4883,17.5159,1036600.0
2012-01-18 15:40:00,25.34,25.36,25.3,25.32,1552900.0,17.5159,17.5297,17.4883,17.5021,1552900.0
2012-01-18 15:50:00,25.33,25.39,25.29,25.38,3814900.0,17.509,17.5505,17.4813,17.5436,3814900.0
2012-01-19 09:30:00,25.52,25.6,25.45,25.6,2355100.0,17.6403,17.6956,17.5919,17.6956,2355100.0
2012-01-19 09:40:00,25.6,25.65,25.5,25.62,2371000.0,17.6956,17.7302,17.6265,17.7095,2371000.0
2012-01-19 09:50:00,25.62,25.68,25.52,25.6,1834000.0,17.7095,17.7509,17.6403,17.6956,1834000.0
2012-01-19 10:00:00,25.59,25.6,25.46,25.5,2314400.0,17.6887,17.6956,17.5989,17.6265,2314400.0
2012-01-19 10:10:00,25.51,25.64,25.49,25.61,2820300.0,17.6334,17.7233,17.6196,17.7025,2820300.0
2012-01-19 10:20:00,25.62,25.67,25.6,25.65,2226300.0,17.7095,17.744,17.6956,17.7302,2226300.0
2012-01-19 10:30:00,25.64,25.65,25.56,25.59,1329900.0,17.7233,17.7302,17.668,17.6887,1329900.0
2012-01-19 10:40:00,25.58,25.68,25.58,25.62,1710600.0,17.6818,17.7509,17.6818,17.7095,1710600.0
2012-01-19 10:50:00,25.62,25.63,25.55,25.57,1171200.0,17.7095,17.7164,17.6611,17.6749,1171200.0
2012-01-19 11:00:00,25.57,25.62,25.55,25.58,1192100.0,17.6749,17.7095,17.6611,17.6818,1192100.0
2012-01-19 11:10:00,25.57,25.62,25.57,25.62,764300.0,17.6749,17.7095,17.6749,17.7095,764300.0
2012-01-19 11:20:00,25.62,25.62,25.59,25.6,862200.0,17.7095,17.7095,17.6887,17.6956,862200.0
2012-01-19 11:30:00,25.6,25.62,25.57,25.61,1211500.0,17.6956,17.7095,17.6749,17.7025,1211500.0
2012-01-19 11:40:00,25.61,25.63,25.58,25.63,1488700.0,17.7025,17.7164,17.6818,17.7164,1488700.0
2012-01-19 11:50:00,25.63,25.63,25.59,25.63,1350300.0,17.7164,17.7164,17.6887,17.7164,1350300.0
2012-01-19 12:00:00,25.63,25.64,25.55,25.58,974700.0,17.7164,17.7233,17.6611,17.6818,974700.0
2012-01-19 12:10:00,25.57,25.61,25.54,25.55,1387300.0,17.6749,17.7025,17.6542,17.6611,1387300.0
2012-01-19 12:20:00,25.55,25.57,25.5,25.52,1499000.0,17.6611,17.6749,17.6265,17.6403,1499000.0
2012-01-19 12:30:00,25.51,25.53,25.47,25.51,1352700.0,17.6334,17.6472,17.6058,17.6334,1352700.0
2012-01-19 12:40:00,25.5,25.54,25.5,25.52,585600.0,17.6265,17.6542,17.6265,17.6403,585600.0
2012-01-19 12:50:00,25.53,25.54,25.48,25.49,946400.0,17.6472,17.6542,17.6127,17.6196,946400.0
2012-01-19 13:00:00,25.49,25.54,25.48,25.51,1078500.0,17.6196,17.6542,17.6127,17.6334,1078500.0
2012-01-19 13:10:00,25.52,25.52,25.48,25.49,997500.0,17.6403,17.6403,17.6127,17.6196,997500.0
2012-01-19 13:20:00,25.49,25.51,25.48,25.5,613500.0,17.6196,17.6334,17.6127,17.6265,613500.0
2012-01-19 13:30:00,25.51,25.52,25.48,25.5,1090600.0,17.6334,17.6403,17.6127,17.6265,1090600.0
2012-01-19 13:40:00,25.5,25.52,25.46,25.48,955500.0,17.6265,17.6403,17.5989,17.6127,955500.0
2012-01-19 13:50:00,25.48,25.51,25.47,25.48,986400.0,17.6127,17.6334,17.6058,17.6127,986400.0
2012-01-19 14:00:00,25.48,25.53,25.48,25.48,1243400.0,17.6127,17.6472,17.6127,17.6127,1243400.0
2012-01-19 14:10:00,25.49,25.52,25.48,25.49,1192700.0,17.6196,17.6403,17.6127,17.6196,1192700.0
2012-01-19 14:20:00,25.5,25.5,25.44,25.47,1353900.0,17.6265,17.6265,17.585,17.6058,1353900.0
2012-01-19 14:30:00,25.46,25.5,25.45,25.48,1259300.0,17.5989,17.6265,17.5919,17.6127,1259300.0
2012-01-19 14:40:00,25.49,25.5,25.43,25.45,1138600.0,17.6196,17.6265,17.5781,17.5919,1138600.0
2012-01-19 14:50:00,25.45,25.46,25.37,25.39,1348000.0,17.5919,17.5989,17.5366,17.5505,1348000.0
2012-01-19 15:00:00,25.39,25.47,25.39,25.44,1120300.0,17.5505,17.6058,17.5505,17.585,1120300.0
2012-01-19 15:10:00,25.45,25.47,25.44,25.46,733900.0,17.5919,17.6058,17.585,17.5989,733900.0
2012-01-19 15:20:00,25.46,25.51,25.44,25.51,2406100.0,17.5989,17.6334,17.585,17.6334,2406100.0
2012-01-19 15:30:00,25.51,25.52,25.46,25.5,1329000.0,17.6334,17.6403,17.5989,17.6265,1329000.0
2012-01-19 15:40:00,25.51,25.56,25.5,25.54,1601900.0,17.6334,17.668,17.6265,17.6542,1601900.0
2012-01-19 15:50:00,25.54,25.63,25.49,25.62,4347100.0,17.6542,17.7164,17.6196,17.7095,4347100.0
2012-01-20 09:30:00,25.9,25.9,25.5,25.58,11689100.0,17.903,17.903,17.6265,17.6818,11689100.0
2012-01-20 09:40:00,25.58,25.88,25.57,25.85,4093700.0,17.6818,17.8892,17.6749,17.8684,4093700.0
2012-01-20 09:50:00,25.84,25.94,25.78,25.83,3666300.0,17.8615,17.9307,17.8201,17.8546,3666300.0
2012-01-20 10:00:00,25.83,25.89,25.67,25.77,2961200.0,17.8546,17.8961,17.744,17.8131,2961200.0
2012-01-20 10:10:00,25.77,25.85,25.75,25.83,1872000.0,17.8131,17.8684,17.7993,17.8546,1872000.0
2012-01-20 10:20:00,25.84,25.98,25.83,25.97,3252100.0,17.8615,17.9583,17.8546,17.9514,3252100.0
2012-01-20 10:30:00,25.97,26.08,25.96,26.01,6601300.0,17.9514,18.0274,17.9445,17.979,6601300.0
2012-01-20 10:40:00,26.01,26.16,26.0,26.14,3550200.0,17.979,18.0827,17.9721,18.0689,3550200.0
2012-01-20 10:50:00,26.15,26.15,26.06,26.07,1872100.0,18.0758,18.0758,18.0136,18.0205,1872100.0
2012-01-20 11:00:00,26.07,26.1,26.02,26.05,1597000.0,18.0205,18.0412,17.986,18.0067,1597000.0
2012-01-20 11:10:00,26.06,26.08,26.02,26.08,1562000.0,18.0136,18.0274,17.986,18.0274,1562000.0
2012-01-20 11:20:00,26.07,26.1,26.05,26.06,821100.0,18.0205,18.0412,18.0067,18.0136,821100.0
2012-01-20 11:30:00,26.07,26.07,25.94,25.99,1891100.0,18.0205,18.0205,17.9307,17.9652,1891100.0
2012-01-20 11:40:00,25.99,26.06,25.99,26.05,1106800.0,17.9652,18.0136,17.9652,18.0067,1106800.0
2012-01-20 11:50:00,26.04,26.09,26.0,26.02,2210900.0,17.9998,18.0343,17.9721,17.986,2210900.0
2012-01-20 12:00:00,26.02,26.06,25.98,26.02,1548900.0,17.986,18.0136,17.9583,17.986,1548900.0
2012-01-20 12:10:00,26.02,26.07,26.01,26.06,953700.0,17.986,18.0205,17.979,18.0136,953700.0
2012-01-20 12:20:00,26.06,26.09,26.06,26.07,846500.0,18.0136,18.0343,18.0136,18.0205,846500.0
2012-01-20 12:30:00,26.07,26.1,26.06,26.09,613600.0,18.0205,18.0412,18.0136,18.0343,613600.0
2012-01-20 12:40:00,26.08,26.14,26.08,26.11,1337000.0,18.0274,18.0689,18.0274,18.0482,1337000.0
2012-01-20 12:50:00,26.11,26.13,26.08,26.09,1184600.0,18.0482,18.062,18.0274,18.0343,1184600.0
2012-01-20 13:00:00,26.1,26.15,26.09,26.13,1047200.0,18.0412,18.0758,18.0343,18.062,1047200.0
2012-01-20 13:10:00,26.14,26.15,26.13,26.15,596500.0,18.0689,18.0758,18.062,18.0758,596500.0
2012-01-20 13:20:00,26.15,26.25,26.14,26.21,2409200.0,18.0758,18.1449,18.0689,18.1173,2409200.0
2012-01-20 13:30:00,26.21,26.22,26.18,26.18,866900.0,18.1173,18.1242,18.0965,18.0965,866900.0
2012-01-20 13:40:00,26.18,26.26,26.18,26.25,1473300.0,18.0965,18.1518,18.0965,18.1449,1473300.0
2012-01-20 13:50:00,26.25,26.26,26.15,26.21,1509300.0,18.1449,18.1518,18.0758,18.1173,1509300.0
2012-01-20 14:00:00,26.21,26.26,26.2,26.24,1446600.0,18.1173,18.1518,18.1104,18.138,1446600.0
2012-01-20 14:10:00,26.25,26.25,26.21,26.22,916500.0,18.1449,18.1449,18.1173,18.1242,916500.0
2012-01-20 14:20:00,26.23,26.26,26.22,26.24,1107800.0,18.1311,18.1518,18.1242,18.138,1107800.0
2012-01-20 14:30:00,26.23,26.25,26.2,26.25,1150600.0,18.1311,18.1449,18.1104,18.1449,1150600.0
2012-01-20 14:40:00,26.25,26.36,26.24,26.35,3038100.0,18.1449,18.221,18.138,18.2141,3038100.0
2012-01-20 14:50:00,26.35,26.46,26.34,26.4,3363100.0,18.2141,18.2901,18.2071,18.2486,3363100.0
2012-01-20 15:00:00,26.41,26.47,26.4,26.44,1448900.0,18.2555,18.297,18.2486,18.2763,1448900.0
2012-01-20 15:10:00,26.43,26.44,26.38,26.38,1618400.0,18.2694,18.2763,18.2348,18.2348,1618400.0
2012-01-20 15:20:00,26.39,26.39,26.33,26.36,1720600.0,18.2417,18.2417,18.2002,18.221,1720600.0
2012-01-20 15:30:00,26.35,26.36,26.3,26.34,2270300.0,18.2141,18.221,18.1795,18.2071,2270300.0
2012-01-20 15:40:00,26.34,26.45,26.31,26.43,2395000.0,18.2071,18.2832,18.1864,18.2694,2395000.0
2012-01-20 15:50:00,26.43,26.43,26.37,26.39,5815500.0,18.2694,18.2694,18.2279,18.2417,5815500.0
2012-01-23 09:30:00,26.36,26.47,26.34,26.44,2962200.0,18.221,18.297,18.2071,18.2763,2962200.0
2012-01-23 09:40:00,26.45,26.63,26.44,26.6,3455200.0,18.2832,18.4076,18.2763,18.3869,3455200.0
2012-01-23 09:50:00,26.59,26.73,26.58,26.66,3773800.0,18.38,18.4767,18.373,18.4283,3773800.0
2012-01-23 10:00:00,26.66,26.78,26.65,26.75,2846500.0,18.4283,18.5113,18.4214,18.4906,2846500.0
2012-01-23 10:10:00,26.75,26.85,26.75,26.82,2691200.0,18.4906,18.5597,18.4906,18.5389,2691200.0
2012-01-23 10:20:00,26.83,26.84,26.72,26.77,2550300.0,18.5459,18.5528,18.4698,18.5044,2550300.0
2012-01-23 10:30:00,26.76,26.84,26.74,26.82,2117800.0,18.4975,18.5528,18.4836,18.5389,2117800.0
2012-01-23 10:40:00,26.81,26.85,26.77,26.85,1605800.0,18.532,18.5597,18.5044,18.5597,1605800.0
2012-01-23 10:50:00,26.85,26.88,26.83,26.85,1932400.0,18.5597,18.5804,18.5459,18.5597,1932400.0
2012-01-23 11:00:00,26.85,26.89,26.77,26.79,2322300.0,18.5597,18.5873,18.5044,18.5182,2322300.0
2012-01-23 11:10:00,26.79,26.82,26.76,26.82,1737800.0,18.5182,18.5389,18.4975,18.5389,1737800.0
2012-01-23 11:20:00,26.83,26.86,26.8,26.85,1978200.0,18.5459,18.5666,18.5251,18.5597,1978200.0
2012-01-23 11:30:00,26.85,26.88,26.79,26.81,1949700.0,18.5597,18.5804,18.5182,18.532,1949700.0
2012-01-23 11:40:00,26.81,26.85,26.78,26.81,2354000.0,18.532,18.5597,18.5113,18.532,2354000.0
2012-01-23 11:50:00,26.82,26.82,26.7,26.76,2042100.0,18.5389,18.5389,18.456,18.4975,2042100.0
2012-01-23 12:00:00,26.75,26.77,26.68,26.74,2366500.0,18.4906,18.5044,18.4422,18.4836,2366500.0
2012-01-23 12:10:00,26.75,26.81,26.73,26.8,1154700.0,18.4906,18.532,18.4767,18.5251,1154700.0
2012-01-23 12:20:00,26.81,26.83,26.77,26.81,854800.0,18.532,18.5459,18.5044,18.532,854800.0
2012-01-23 12:30:00,26.81,26.83,26.79,26.82,943500.0,18.532,18.5459,18.5182,18.5389,943500.0
2012-01-23 12:40:00,26.81,26.82,26.78,26.78,981900.0,18.532,18.5389,18.5113,18.5113,981900.0
2012-01-23 12:50:00,26.79,26.8,26.73,26.77,662200.0,18.5182,18.5251,18.4767,18.5044,662200.0
2012-01-23 13:00:00,26.76,26.8,26.75,26.8,740900.0,18.4975,18.5251,18.4906,18.5251,740900.0
2012-01-23 13:10:00,26.79,26.8,26.75,26.77,959300.0,18.5182,18.5251,18.4906,18.5044,959300.0
2012-01-23 13:20:00,26.76,26.78,26.71,26.75,1168200.0,18.4975,18.5113,18.4629,18.4906,1168200.0
2012-01-23 13:30:00,26.76,26.8,26.7,26.75,1393600.0,18.4975,18.5251,18.456,18.4906,1393600.0
2012-01-23 13:40:00,26.75,26.76,26.72,26.72,658300.0,18.4906,18.4975,18.4698,18.4698,658300.0
2012-01-23 13:50:00,26.73,26.76,26.72,26.76,569500.0,18.4767,18.4975,18.4698,18.4975,569500.0
2012-01-23 14:00:00,26.76,26.76,26.71,26.74,716200.0,18.4975,18.4975,18.4629,18.4836,716200.0
2012-01-23 14:10:00,26.74,26.75,26.72,26.74,561100.0,18.4836,18.4906,18.4698,18.4836,561100.0
2012-01-23 14:20:00,26.74,26.78,26.73,26.78,677100.0,18.4836,18.5113,18.4767,18.5113,677100.0
2012-01-23 14:30:00,26.78,26.78,26.75,26.76,575900.0,18.5113,18.5113,18.4906,18.4975,575900.0
2012-01-23 14:40:00,26.76,26.76,26.68,26.69,948600.0,18.4975,18.4975,18.4422,18.4491,948600.0
2012-01-23 14:50:00,26.69,26.73,26.59,26.71,1943000.0,18.4491,18.4767,18.38,18.4629,1943000.0
2012-01-23 15:00:00,26.7,26.73,26.65,26.7,1317900.0,18.456,18.4767,18.4214,18.456,1317900.0
2012-01-23 15:10:00,26.7,26.78,26.68,26.75,1313000.0,18.456,18.5113,18.4422,18.4906,1313000.0
2012-01-23 15:20:00,26.76,26.78,26.69,26.72,1535000.0,18.4975,18.5113,18.4491,18.4698,1535000.0
2012-01-23 15:30:00,26.72,26.74,26.67,26.68,1433900.0,18.4698,18.4836,18.4353,18.4422,1433900.0
2012-01-23 15:40:00,26.68,26.81,26.68,26.77,1921400.0,18.4422,18.532,18.4422,18.5044,1921400.0
2012-01-23 15:50:00,26.77,26.8,26.71,26.71,2545000.0,18.5044,18.5251,18.4629,18.4629,2545000.0
2012-01-24 09:30:00,26.68,26.81,26.61,26.73,3451700.0,18.4422,18.532,18.3938,18.4767,3451700.0
2012-01-24 09:40:00,26.73,26.85,26.64,26.76,2948800.0,18.4767,18.5597,18.4145,18.4975,2948800.0
2012-01-24 09:50:00,26.76,26.8,26.73,26.75,1618800.0,18.4975,18.5251,18.4767,18.4906,1618800.0
2012-01-24 10:00:00,26.76,26.9,26.75,26.88,3004200.0,18.4975,18.5942,18.4906,18.5804,3004200.0
2012-01-24 10:10:00,26.87,26.91,26.83,26.89,1725800.0,18.5735,18.6011,18.5459,18.5873,1725800.0
2012-01-24 10:20:00,26.89,26.93,26.86,26.89,2041000.0,18.5873,18.615,18.5666,18.5873,2041000.0
2012-01-24 10:30:00,26.88,26.92,26.84,26.91,3034400.0,18.5804,18.6081,18.5528,18.6011,3034400.0
2012-01-24 10:40:00,26.91,26.94,26.9,26.93,1203800.0,18.6011,18.6219,18.5942,18.615,1203800.0
2012-01-24 10:50:00,26.93,26.95,26.9,26.91,884000.0,18.615,18.6288,18.5942,18.6011,884000.0
2012-01-24 11:00:00,26.91,26.95,26.9,26.94,1580100.0,18.6011,18.6288,18.5942,18.6219,1580100.0
2012-01-24 11:10:00,26.94,26.96,26.9,26.9,888500.0,18.6219,18.6357,18.5942,18.5942,888500.0
2012-01-24 11:20:00,26.91,26.95,26.89,26.92,1225800.0,18.6011,18.6288,18.5873,18.6081,1225800.0
2012-01-24 11:30:00,26.93,26.94,26.86,26.87,1157500.0,18.615,18.6219,18.5666,18.5735,1157500.0
2012-01-24 11:40:00,26.88,26.89,26.85,26.88,793100.0,18.5804,18.5873,18.5597,18.5804,793100.0
2012-01-24 11:50:00,26.88,26.9,26.85,26.88,849300.0,18.5804,18.5942,18.5597,18.5804,849300.0
2012-01-24 12:00:00,26.88,26.91,26.87,26.89,777500.0,18.5804,18.6011,18.5735,18.5873,777500.0
2012-01-24 12:10:00,26.89,26.9,26.85,26.86,636000.0,18.5873,18.5942,18.5597,18.5666,636000.0
2012-01-24 12:20:00,26.87,26.89,26.85,26.88,874200.0,18.5735,18.5873,18.5597,18.5804,874200.0
2012-01-24 12:30:00,26.89,26.94,26.88,26.89,997800.0,18.5873,18.6219,18.5804,18.5873,997800.0
2012-01-24 12:40:00,26.9,26.91,26.88,26.9,778100.0,18.5942,18.6011,18.5804,18.5942,778100.0
2012-01-24 12:50:00,26.9,26.93,26.89,26.89,647100.0,18.5942,18.615,18.5873,18.5873,647100.0
2012-01-24 13:00:00,26.9,26.92,26.88,26.91,855900.0,18.5942,18.6081,18.5804,18.6011,855900.0
2012-01-24 13:10:00,26.91,26.93,26.9,26.9,801000.0,18.6011,18.615,18.5942,18.5942,801000.0
2012-01-24 13:20:00,26.9,26.91,26.86,26.89,1442700.0,18.5942,18.6011,18.5666,18.5873,1442700.0
2012-01-24 13:30:00,26.88,26.92,26.88,26.9,848400.0,18.5804,18.6081,18.5804,18.5942,848400.0
2012-01-24 13:40:00,26.91,26.95,26.9,26.94,647400.0,18.6011,18.6288,18.5942,18.6219,647400.0
2012-01-24 13:50:00,26.94,26.98,26.94,26.96,1520000.0,18.6219,18.6495,18.6219,18.6357,1520000.0
2012-01-24 14:00:00,26.96,26.98,26.95,26.96,926200.0,18.6357,18.6495,18.6288,18.6357,926200.0
2012-01-24 14:10:00,26.96,26.98,26.95,26.97,563400.0,18.6357,18.6495,18.6288,18.6426,563400.0
2012-01-24 14:20:00,26.97,26.98,26.96,26.96,518200.0,18.6426,18.6495,18.6357,18.6357,518200.0
2012-01-24 14:30:00,26.96,26.97,26.94,26.96,746700.0,18.6357,18.6426,18.6219,18.6357,746700.0
2012-01-24 14:40:00,26.96,26.97,26.93,26.93,1841900.0,18.6357,18.6426,18.615,18.615,1841900.0
2012-01-24 14:50:00,26.94,26.95,26.86,26.89,1960000.0,18.6219,18.6288,18.5666,18.5873,1960000.0
2012-01-24 15:00:00,26.89,26.92,26.88,26.89,1328100.0,18.5873,18.6081,18.5804,18.5873,1328100.0
2012-01-24 15:10:00,26.88,26.92,26.88,26.88,570500.0,18.5804,18.6081,18.5804,18.5804,570500.0
2012-01-24 15:20:00,26.88,26.91,26.83,26.86,1245400.0,18.5804,18.6011,18.5459,18.5666,1245400.0
2012-01-24 15:30:00,26.86,26.88,26.81,26.82,1131900.0,18.5666,18.5804,18.532,18.5389,1131900.0
2012-01-24 15:40:00,26.83,26.89,26.79,26.87,1672100.0,18.5459,18.5873,18.5182,18.5735,1672100.0
2012-01-24 15:50:00,26.88,26.91,26.86,26.9,2664700.0,18.5804,18.6011,18.5666,18.5942,2664700.0
2012-01-25 09:30:00,26.84,26.9,26.6,26.66,2950300.0,18.5528,18.5942,18.3869,18.4283,2950300.0
2012-01-25 09:40:00,26.67,26.75,26.64,26.7,1199500.0,18.4353,18.4906,18.4145,18.456,1199500.0
2012-01-25 09:50:00,26.7,26.73,26.59,26.63,1479300.0,18.456,18.4767,18.38,18.4076,1479300.0
2012-01-25 10:00:00,26.61,26.68,26.58,26.6,1278200.0,18.3938,18.4422,18.373,18.3869,1278200.0
2012-01-25 10:10:00,26.6,26.68,26.59,26.67,1136600.0,18.3869,18.4422,18.38,18.4353,1136600.0
2012-01-25 10:20:00,26.66,26.69,26.5,26.54,2384400.0,18.4283,18.4491,18.3177,18.3454,2384400.0
2012-01-25 10:30:00,26.54,26.57,26.5,26.56,1112300.0,18.3454,18.3661,18.3177,18.3592,1112300.0
2012-01-25 10:40:00,26.56,26.66,26.56,26.66,2302600.0,18.3592,18.4283,18.3592,18.4283,2302600.0
2012-01-25 10:50:00,26.66,26.71,26.64,26.7,2043600.0,18.4283,18.4629,18.4145,18.456,2043600.0
2012-01-25 11:00:00,26.7,26.7,26.62,26.63,1899400.0,18.456,18.456,18.4007,18.4076,1899400.0
2012-01-25 11:10:00,26.63,26.65,26.61,26.61,1119500.0,18.4076,18.4214,18.3938,18.3938,1119500.0
2012-01-25 11:20:00,26.61,26.69,26.61,26.68,801400.0,18.3938,18.4491,18.3938,18.4422,801400.0
2012-01-25 11:30:00,26.68,26.75,26.68,26.71,1099200.0,18.4422,18.4906,18.4422,18.4629,1099200.0
2012-01-25 11:40:00,26.71,26.71,26.65,26.7,827400.0,18.4629,18.4629,18.4214,18.456,827400.0
2012-01-25 11:50:00,26.7,26.74,26.66,26.73,1209300.0,18.456,18.4836,18.4283,18.4767,1209300.0
2012-01-25 12:00:00,26.73,26.78,26.69,26.69,811300.0,18.4767,18.5113,18.4491,18.4491,811300.0
2012-01-25 12:10:00,26.69,26.72,26.68,26.69,473100.0,18.4491,18.4698,18.4422,18.4491,473100.0
2012-01-25 12:20:00,26.69,26.83,26.66,26.77,1220900.0,18.4491,18.5459,18.4283,18.5044,1220900.0
2012-01-25 12:30:00,26.77,26.88,26.69,26.82,1205100.0,18.5044,18.5804,18.4491,18.5389,1205100.0
2012-01-25 12:40:00,26.81,26.84,26.78,26.83,664000.0,18.532,18.5528,18.5113,18.5459,664000.0
2012-01-25 12:50:00,26.84,26.84,26.74,26.75,886100.0,18.5528,18.5528,18.4836,18.4906,886100.0
2012-01-25 13:00:00,26.74,26.87,26.74,26.85,719000.0,18.4836,18.5735,18.4836,18.5597,719000.0
2012-01-25 13:10:00,26.85,26.87,26.81,26.86,1370000.0,18.5597,18.5735,18.532,18.5666,1370000.0
2012-01-25 13:20:00,26.85,26.88,26.84,26.87,1025100.0,18.5597,18.5804,18.5528,18.5735,1025100.0
2012-01-25 13:30:00,26.87,26.92,26.85,26.89,1549900.0,18.5735,18.6081,18.5597,18.5873,1549900.0
2012-01-25 13:40:00,26.89,26.92,26.88,26.9,1322000.0,18.5873,18.6081,18.5804,18.5942,1322000.0
2012-01-25 13:50:00,26.9,26.94,26.89,26.92,1007600.0,18.5942,18.6219,18.5873,18.6081,1007600.0
2012-01-25 14:00:00,26.92,26.93,26.87,26.9,975500.0,18.6081,18.615,18.5735,18.5942,975500.0
2012-01-25 14:10:00,26.89,26.91,26.84,26.86,937900.0,18.5873,18.6011,18.5528,18.5666,937900.0
2012-01-25 14:20:00,26.86,26.88,26.81,26.85,958000.0,18.5666,18.5804,18.532,18.5597,958000.0
2012-01-25 14:30:00,26.85,26.87,26.8,26.82,1064800.0,18.5597,18.5735,18.5251,18.5389,1064800.0
2012-01-25 14:40:00,26.82,26.88,26.8,26.87,1259400.0,18.5389,18.5804,18.5251,18.5735,1259400.0
2012-01-25 14:50:00,26.87,26.9,26.82,26.84,1078000.0,18.5735,18.5942,18.5389,18.5528,1078000.0
2012-01-25 15:00:00,26.85,26.86,26.81,26.83,1859600.0,18.5597,18.5666,18.532,18.5459,1859600.0
2012-01-25 15:10:00,26.83,26.9,26.83,26.9,1018100.0,18.5459,18.5942,18.5459,18.5942,1018100.0
2012-01-25 15:20:00,26.9,26.92,26.85,26.88,1124600.0,18.5942,18.6081,18.5597,18.5804,1124600.0
2012-01-25 15:30:00,26.88,26.93,26.87,26.88,1150200.0,18.5804,18.615,18.5735,18.5804,1150200.0
2012-01-25 15:40:00,26.89,26.95,26.88,26.93,1454300.0,18.5873,18.6288,18.5804,18.615,1454300.0
2012-01-25 15:50:00,26.93,26.94,26.86,26.9,3354000.0,18.615,18.6219,18.5666,18.5942,3354000.0
2012-01-26 09:30:00,26.93,26.98,26.84,26.88,1642700.0,18.615,18.6495,18.5528,18.5804,1642700.0
2012-01-26 09:40:00,26.88,26.95,26.83,26.94,1315300.0,18.5804,18.6288,18.5459,18.6219,1315300.0
2012-01-26 09:50:00,26.95,27.0,26.93,26.95,2620500.0,18.6288,18.6634,18.615,18.6288,2620500.0
2012-01-26 10:00:00,26.95,26.97,26.88,26.9,1547800.0,18.6288,18.6426,18.5804,18.5942,1547800.0
2012-01-26 10:10:00,26.91,26.98,26.9,26.94,1731600.0,18.6011,18.6495,18.5942,18.6219,1731600.0
2012-01-26 10:20:00,26.95,26.95,26.88,26.89,1332600.0,18.6288,18.6288,18.5804,18.5873,1332600.0
2012-01-26 10:30:00,26.91,26.93,26.85,26.88,1082600.0,18.6011,18.615,18.5597,18.5804,1082600.0
2012-01-26 10:40:00,26.88,26.89,26.65,26.67,2365100.0,18.5804,18.5873,18.4214,18.4353,2365100.0
2012-01-26 10:50:00,26.66,26.76,26.66,26.7,1229300.0,18.4283,18.4975,18.4283,18.456,1229300.0
2012-01-26 11:00:00,26.71,26.77,26.69,26.71,1679500.0,18.4629,18.5044,18.4491,18.4629,1679500.0
2012-01-26 11:10:00,26.71,26.74,26.69,26.7,977100.0,18.4629,18.4836,18.4491,18.456,977100.0
2012-01-26 11:20:00,26.7,26.71,26.63,26.64,855100.0,18.456,18.4629,18.4076,18.4145,855100.0
2012-01-26 11:30:00,26.64,26.74,26.63,26.71,803500.0,18.4145,18.4836,18.4076,18.4629,803500.0
2012-01-26 11:40:00,26.71,26.73,26.66,26.7,572300.0,18.4629,18.4767,18.4283,18.456,572300.0
2012-01-26 11:50:00,26.71,26.75,26.7,26.7,541900.0,18.4629,18.4906,18.456,18.456,541900.0
2012-01-26 12:00:00,26.71,26.77,26.71,26.77,668200.0,18.4629,18.5044,18.4629,18.5044,668200.0
2012-01-26 12:10:00,26.77,26.8,26.71,26.77,734600.0,18.5044,18.5251,18.4629,18.5044,734600.0
2012-01-26 12:20:00,26.77,26.79,26.75,26.77,492000.0,18.5044,18.5182,18.4906,18.5044,492000.0
2012-01-26 12:30:00,26.76,26.79,26.74,26.76,1146900.0,18.4975,18.5182,18.4836,18.4975,1146900.0
2012-01-26 12:40:00,26.77,26.8,26.73,26.75,1176300.0,18.5044,18.5251,18.4767,18.4906,1176300.0
2012-01-26 12:50:00,26.74,26.81,26.73,26.79,1017600.0,18.4836,18.532,18.4767,18.5182,1017600.0
2012-01-26 13:00:00,26.79,26.85,26.77,26.8,1533300.0,18.5182,18.5597,18.5044,18.5251,1533300.0
2012-01-26 13:10:00,26.81,26.83,26.76,26.76,1508300.0,18.532,18.5459,18.4975,18.4975,1508300.0
2012-01-26 13:20:00,26.76,26.79,26.75,26.75,904600.0,18.4975,18.5182,18.4906,18.4906,904600.0
2012-01-26 13:30:00,26.76,26.77,26.75,26.75,779800.0,18.4975,18.5044,18.4906,18.4906,779800.0
2012-01-26 13:40:00,26.76,26.77,26.72,26.75,915200.0,18.4975,18.5044,18.4698,18.4906,915200.0
2012-01-26 13:50:00,26.75,26.79,26.71,26.76,619900.0,18.4906,18.5182,18.4629,18.4975,619900.0
2012-01-26 14:00:00,26.77,26.79,26.74,26.78,682300.0,18.5044,18.5182,18.4836,18.5113,682300.0
2012-01-26 14:10:00,26.78,26.79,26.73,26.74,502800.0,18.5113,18.5182,18.4767,18.4836,502800.0
2012-01-26 14:20:00,26.74,26.74,26.69,26.71,653900.0,18.4836,18.4836,18.4491,18.4629,653900.0
2012-01-26 14:30:00,26.71,26.74,26.7,26.7,387800.0,18.4629,18.4836,18.456,18.456,387800.0
2012-01-26 14:40:00,26.7,26.72,26.67,26.71,648700.0,18.456,18.4698,18.4353,18.4629,648700.0
2012-01-26 14:50:00,26.71,26.72,26.66,26.66,463300.0,18.4629,18.4698,18.4283,18.4283,463300.0
2012-01-26 15:00:00,26.66,26.67,26.64,26.66,680200.0,18.4283,18.4353,18.4145,18.4283,680200.0
2012-01-26 15:10:00,26.65,26.69,26.65,26.68,499900.0,18.4214,18.4491,18.4214,18.4422,499900.0
2012-01-26 15:20:00,26.68,26.68,26.6,26.6,877800.0,18.4422,18.4422,18.3869,18.3869,877800.0
2012-01-26 15:30:00,26.6,26.65,26.6,26.65,775800.0,18.3869,18.4214,18.3869,18.4214,775800.0
2012-01-26 15:40:00,26.65,26.73,26.64,26.72,1049600.0,18.4214,18.4767,18.4145,18.4698,1049600.0
2012-01-26 15:50:00,26.72,26.75,26.67,26.74,2661900.0,18.4698,18.4906,18.4353,18.4836,2661900.0
2012-01-27 09:30:00,26.63,26.77,26.59,26.7,1952000.0,18.4076,18.5044,18.38,18.456,1952000.0
2012-01-27 09:40:00,26.7,26.76,26.68,26.74,488600.0,18.456,18.4975,18.4422,18.4836,488600.0
2012-01-27 09:50:00,26.75,26.84,26.69,26.81,1065300.0,18.4906,18.5528,18.4491,18.532,1065300.0
2012-01-27 10:00:00,26.81,26.82,26.69,26.77,1535200.0,18.532,18.5389,18.4491,18.5044,1535200.0
2012-01-27 10:10:00,26.76,26.82,26.73,26.77,1507600.0,18.4975,18.5389,18.4767,18.5044,1507600.0
2012-01-27 10:20:00,26.77,26.84,26.75,26.82,1960100.0,18.5044,18.5528,18.4906,18.5389,1960100.0
2012-01-27 10:30:00,26.82,26.84,26.73,26.74,725300.0,18.5389,18.5528,18.4767,18.4836,725300.0
2012-01-27 10:40:00,26.75,26.75,26.68,26.73,1134400.0,18.4906,18.4906,18.4422,18.4767,1134400.0
2012-01-27 10:50:00,26.73,26.76,26.71,26.76,751900.0,18.4767,18.4975,18.4629,18.4975,751900.0
2012-01-27 11:00:00,26.76,26.79,26.71,26.73,1179700.0,18.4975,18.5182,18.4629,18.4767,1179700.0
2012-01-27 11:10:00,26.73,26.75,26.71,26.72,680600.0,18.4767,18.4906,18.4629,18.4698,680600.0
2012-01-27 11:20:00,26.72,26.74,26.7,26.71,557000.0,18.4698,18.4836,18.456,18.4629,557000.0
2012-01-27 11:30:00,26.71,26.73,26.67,26.68,593900.0,18.4629,18.4767,18.4353,18.4422,593900.0
2012-01-27 11:40:00,26.69,26.7,26.65,26.66,574500.0,18.4491,18.456,18.4214,18.4283,574500.0
2012-01-27 11:50:00,26.67,26.7,26.65,26.69,377900.0,18.4353,18.456,18.4214,18.4491,377900.0
2012-01-27 12:00:00,26.68,26.7,26.64,26.65,635700.0,18.4422,18.456,18.4145,18.4214,635700.0
2012-01-27 12:10:00,26.66,26.69,26.64,26.68,454200.0,18.4283,18.4491,18.4145,18.4422,454200.0
2012-01-27 12:20:00,26.68,26.7,26.67,26.7,279000.0,18.4422,18.456,18.4353,18.456,279000.0
2012-01-27 12:30:00,26.7,26.73,26.66,26.72,351400.0,18.456,18.4767,18.4283,18.4698,351400.0
2012-01-27 12:40:00,26.72,26.74,26.71,26.72,274100.0,18.4698,18.4836,18.4629,18.4698,274100.0
2012-01-27 12:50:00,26.72,26.73,26.64,26.66,704600.0,18.4698,18.4767,18.4145,18.4283,704600.0
2012-01-27 13:00:00,26.66,26.69,26.65,26.68,332400.0,18.4283,18.4491,18.4214,18.4422,332400.0
2012-01-27 13:10:00,26.68,26.7,26.66,26.68,732800.0,18.4422,18.456,18.4283,18.4422,732800.0
2012-01-27 13:20:00,26.68,26.71,26.67,26.7,615000.0,18.4422,18.4629,18.4353,18.456,615000.0
2012-01-27 13:30:00,26.69,26.75,26.69,26.74,724900.0,18.4491,18.4906,18.4491,18.4836,724900.0
2012-01-27 13:40:00,26.74,26.76,26.72,26.74,725100.0,18.4836,18.4975,18.4698,18.4836,725100.0
2012-01-27 13:50:00,26.73,26.75,26.72,26.74,343700.0,18.4767,18.4906,18.4698,18.4836,343700.0
2012-01-27 14:00:00,26.74,26.77,26.72,26.73,714400.0,18.4836,18.5044,18.4698,18.4767,714400.0
2012-01-27 14:10:00,26.73,26.74,26.71,26.72,548200.0,18.4767,18.4836,18.4629,18.4698,548200.0
2012-01-27 14:20:00,26.72,26.73,26.71,26.71,566900.0,18.4698,18.4767,18.4629,18.4629,566900.0
2012-01-27 14:30:00,26.71,26.74,26.7,26.74,469000.0,18.4629,18.4836,18.456,18.4836,469000.0
2012-01-27 14:40:00,26.74,26.78,26.73,26.75,712400.0,18.4836,18.5113,18.4767,18.4906,712400.0
2012-01-27 14:50:00,26.75,26.78,26.73,26.75,437800.0,18.4906,18.5113,18.4767,18.4906,437800.0
2012-01-27 15:00:00,26.74,26.77,26.73,26.76,508800.0,18.4836,18.5044,18.4767,18.4975,508800.0
2012-01-27 15:10:00,26.76,26.8,26.74,26.8,910600.0,18.4975,18.5251,18.4836,18.5251,910600.0
2012-01-27 15:20:00,26.8,26.82,26.76,26.77,1169600.0,18.5251,18.5389,18.4975,18.5044,1169600.0
2012-01-27 15:30:00,26.77,26.77,26.71,26.75,871800.0,18.5044,18.5044,18.4629,18.4906,871800.0
2012-01-27 15:40:00,26.75,26.78,26.73,26.76,827800.0,18.4906,18.5113,18.4767,18.4975,827800.0
2012-01-27 15:50:00,26.77,26.78,26.71,26.73,3056900.0,18.5044,18.5113,18.4629,18.4767,3056900.0
2012-01-30 09:30:00,26.51,26.52,26.31,26.4,2496700.0,18.3247,18.3316,18.1864,18.2486,2496700.0
2012-01-30 09:40:00,26.4,26.54,26.39,26.4,2057100.0,18.2486,18.3454,18.2417,18.2486,2057100.0
2012-01-30 09:50:00,26.4,26.41,26.28,26.32,1817100.0,18.2486,18.2555,18.1657,18.1933,1817100.0
2012-01-30 10:00:00,26.31,26.41,26.3,26.36,2425000.0,18.1864,18.2555,18.1795,18.221,2425000.0
2012-01-30 10:10:00,26.36,26.36,26.27,26.33,2724200.0,18.221,18.221,18.1588,18.2002,2724200.0
2012-01-30 10:20:00,26.32,26.39,26.3,26.37,1545600.0,18.1933,18.2417,18.1795,18.2279,1545600.0
2012-01-30 10:30:00,26.37,26.47,26.37,26.42,959600.0,18.2279,18.297,18.2279,18.2624,959600.0
2012-01-30 10:40:00,26.43,26.54,26.42,26.52,867000.0,18.2694,18.3454,18.2624,18.3316,867000.0
2012-01-30 10:50:00,26.52,26.58,26.51,26.54,1428200.0,18.3316,18.373,18.3247,18.3454,1428200.0
2012-01-30 11:00:00,26.54,26.61,26.53,26.58,1115700.0,18.3454,18.3938,18.3385,18.373,1115700.0
2012-01-30 11:10:00,26.57,26.64,26.54,26.64,937700.0,18.3661,18.4145,18.3454,18.4145,937700.0
2012-01-30 11:20:00,26.64,26.69,26.62,26.65,1002600.0,18.4145,18.4491,18.4007,18.4214,1002600.0
2012-01-30 11:30:00,26.64,26.68,26.61,26.63,473400.0,18.4145,18.4422,18.3938,18.4076,473400.0
2012-01-30 11:40:00,26.64,26.65,26.61,26.64,740000.0,18.4145,18.4214,18.3938,18.4145,740000.0
2012-01-30 11:50:00,26.63,26.65,26.6,26.62,460300.0,18.4076,18.4214,18.3869,18.4007,460300.0
2012-01-30 12:00:00,26.63,26.66,26.6,26.64,528400.0,18.4076,18.4283,18.3869,18.4145,528400.0
2012-01-30 12:10:00,26.64,26.66,26.62,26.65,453200.0,18.4145,18.4283,18.4007,18.4214,453200.0
2012-01-30 12:20:00,26.66,26.67,26.64,26.66,799200.0,18.4283,18.4353,18.4145,18.4283,799200.0
2012-01-30 12:30:00,26.67,26.68,26.63,26.64,448600.0,18.4353,18.4422,18.4076,18.4145,448600.0
2012-01-30 12:40:00,26.65,26.65,26.6,26.61,874100.0,18.4214,18.4214,18.3869,18.3938,874100.0
2012-01-30 12:50:00,26.6,26.68,26.6,26.68,616200.0,18.3869,18.4422,18.3869,18.4422,616200.0
2012-01-30 13:00:00,26.67,26.68,26.62,26.62,476900.0,18.4353,18.4422,18.4007,18.4007,476900.0
2012-01-30 13:10:00,26.63,26.65,26.6,26.65,549000.0,18.4076,18.4214,18.3869,18.4214,549000.0
2012-01-30 13:20:00,26.65,26.68,26.64,26.67,482800.0,18.4214,18.4422,18.4145,18.4353,482800.0
2012-01-30 13:30:00,26.67,26.73,26.66,26.71,718700.0,18.4353,18.4767,18.4283,18.4629,718700.0
2012-01-30 13:40:00,26.71,26.75,26.7,26.73,720900.0,18.4629,18.4906,18.456,18.4767,720900.0
2012-01-30 13:50:00,26.73,26.74,26.68,26.7,641900.0,18.4767,18.4836,18.4422,18.456,641900.0
2012-01-30 14:00:00,26.71,26.72,26.66,26.69,1234700.0,18.4629,18.4698,18.4283,18.4491,1234700.0
2012-01-30 14:10:00,26.69,26.74,26.68,26.71,527400.0,18.4491,18.4836,18.4422,18.4629,527400.0
2012-01-30 14:20:00,26.7,26.74,26.69,26.73,469800.0,18.456,18.4836,18.4491,18.4767,469800.0
2012-01-30 14:30:00,26.74,26.76,26.72,26.74,1225000.0,18.4836,18.4975,18.4698,18.4836,1225000.0
2012-01-30 14:40:00,26.74,26.8,26.7,26.74,1531800.0,18.4836,18.5251,18.456,18.4836,1531800.0
2012-01-30 14:50:00,26.74,26.74,26.67,26.69,1420900.0,18.4836,18.4836,18.4353,18.4491,1420900.0
2012-01-30 15:00:00,26.7,26.74,26.65,26.71,2326500.0,18.456,18.4836,18.4214,18.4629,2326500.0
2012-01-30 15:10:00,26.71,26.76,26.7,26.73,2229900.0,18.4629,18.4975,18.456,18.4767,2229900.0
2012-01-30 15:20:00,26.72,26.76,26.68,26.74,2777900.0,18.4698,18.4975,18.4422,18.4836,2777900.0
2012-01-30 15:30:00,26.74,26.76,26.63,26.67,4292400.0,18.4836,18.4975,18.4076,18.4353,4292400.0
2012-01-30 15:40:00,26.68,26.71,26.66,26.71,1226600.0,18.4422,18.4629,18.4283,18.4629,1226600.0
2012-01-30 15:50:00,26.71,26.74,26.67,26.73,1629700.0,18.4629,18.4836,18.4353,18.4767,1629700.0
2012-01-31 09:30:00,26.8,26.82,26.74,26.76,1675200.0,18.5251,18.5389,18.4836,18.4975,1675200.0
2012-01-31 09:40:00,26.76,26.76,26.63,26.63,1146300.0,18.4975,18.4975,18.4076,18.4076,1146300.0
2012-01-31 09:50:00,26.63,26.7,26.6,26.66,1486700.0,18.4076,18.456,18.3869,18.4283,1486700.0
2012-01-31 10:00:00,26.66,26.66,26.46,26.52,2132200.0,18.4283,18.4283,18.2901,18.3316,2132200.0
2012-01-31 10:10:00,26.52,26.62,26.52,26.59,942700.0,18.3316,18.4007,18.3316,18.38,942700.0
2012-01-31 10:20:00,26.58,26.63,26.55,26.58,865200.0,18.373,18.4076,18.3523,18.373,865200.0
2012-01-31 10:30:00,26.58,26.61,26.52,26.53,967000.0,18.373,18.3938,18.3316,18.3385,967000.0
2012-01-31 10:40:00,26.54,26.55,26.44,26.47,2244600.0,18.3454,18.3523,18.2763,18.297,2244600.0
2012-01-31 10:50:00,26.47,26.48,26.37,26.4,1889500.0,18.297,18.3039,18.2279,18.2486,1889500.0
2012-01-31 11:00:00,26.4,26.43,26.36,26.38,1340000.0,18.2486,18.2694,18.221,18.2348,1340000.0
2012-01-31 11:10:00,26.38,26.39,26.32,26.37,1408600.0,18.2348,18.2417,18.1933,18.2279,1408600.0
2012-01-31 11:20:00,26.37,26.41,26.36,26.37,1016700.0,18.2279,18.2555,18.221,18.2279,1016700.0
2012-01-31 11:30:00,26.38,26.39,26.33,26.36,955200.0,18.2348,18.2417,18.2002,18.221,955200.0
2012-01-31 11:40:00,26.37,26.39,26.3,26.32,680200.0,18.2279,18.2417,18.1795,18.1933,680200.0
2012-01-31 11:50:00,26.33,26.33,26.28,26.33,1027800.0,18.2002,18.2002,18.1657,18.2002,1027800.0
2012-01-31 12:00:00,26.33,26.35,26.31,26.34,775100.0,18.2002,18.2141,18.1864,18.2071,775100.0
2012-01-31 12:10:00,26.34,26.37,26.33,26.35,1267000.0,18.2071,18.2279,18.2002,18.2141,1267000.0
2012-01-31 12:20:00,26.35,26.39,26.31,26.37,527500.0,18.2141,18.2417,18.1864,18.2279,527500.0
2012-01-31 12:30:00,26.36,26.42,26.36,26.41,459900.0,18.221,18.2624,18.221,18.2555,459900.0
2012-01-31 12:40:00,26.4,26.44,26.4,26.43,362000.0,18.2486,18.2763,18.2486,18.2694,362000.0
2012-01-31 12:50:00,26.43,26.47,26.42,26.45,500600.0,18.2694,18.297,18.2624,18.2832,500600.0
2012-01-31 13:00:00,26.45,26.49,26.44,26.49,650500.0,18.2832,18.3108,18.2763,18.3108,650500.0
2012-01-31 13:10:00,26.49,26.53,26.49,26.51,355300.0,18.3108,18.3385,18.3108,18.3247,355300.0
2012-01-31 13:20:00,26.52,26.53,26.49,26.51,799500.0,18.3316,18.3385,18.3108,18.3247,799500.0
2012-01-31 13:30:00,26.51,26.53,26.47,26.49,475000.0,18.3247,18.3385,18.297,18.3108,475000.0
2012-01-31 13:40:00,26.48,26.49,26.43,26.45,583500.0,18.3039,18.3108,18.2694,18.2832,583500.0
2012-01-31 13:50:00,26.44,26.46,26.41,26.41,494200.0,18.2763,18.2901,18.2555,18.2555,494200.0
2012-01-31 14:00:00,26.41,26.44,26.38,26.39,654400.0,18.2555,18.2763,18.2348,18.2417,654400.0
2012-01-31 14:10:00,26.4,26.5,26.38,26.5,741300.0,18.2486,18.3177,18.2348,18.3177,741300.0
2012-01-31 14:20:00,26.5,26.55,26.5,26.52,709900.0,18.3177,18.3523,18.3177,18.3316,709900.0
2012-01-31 14:30:00,26.52,26.53,26.48,26.5,614600.0,18.3316,18.3385,18.3039,18.3177,614600.0
2012-01-31 14:40:00,26.5,26.5,26.46,26.47,436200.0,18.3177,18.3177,18.2901,18.297,436200.0
2012-01-31 14:50:00,26.47,26.51,26.47,26.49,528900.0,18.297,18.3247,18.297,18.3108,528900.0
2012-01-31 15:00:00,26.49,26.51,26.45,26.51,437200.0,18.3108,18.3247,18.2832,18.3247,437200.0
2012-01-31 15:10:00,26.51,26.55,26.46,26.53,911100.0,18.3247,18.3523,18.2901,18.3385,911100.0
2012-01-31 15:20:00,26.53,26.54,26.48,26.51,726500.0,18.3385,18.3454,18.3039,18.3247,726500.0
2012-01-31 15:30:00,26.52,26.54,26.47,26.5,680300.0,18.3316,18.3454,18.297,18.3177,680300.0
2012-01-31 15:40:00,26.51,26.52,26.47,26.48,810000.0,18.3247,18.3316,18.297,18.3039,810000.0
2012-01-31 15:50:00,26.47,26.48,26.4,26.42,3895300.0,18.297,18.3039,18.2486,18.2624,3895300.0
2012-02-01 09:30:00,26.7,26.81,26.69,26.7,2621500.0,18.456,18.532,18.4491,18.456,2621500.0
2012-02-01 09:40:00,26.71,26.72,26.65,26.71,1193400.0,18.4629,18.4698,18.4214,18.4629,1193400.0
2012-02-01 09:50:00,26.7,26.75,26.62,26.65,1057400.0,18.456,18.4906,18.4007,18.4214,1057400.0
2012-02-01 10:00:00,26.65,26.75,26.56,26.74,1479600.0,18.4214,18.4906,18.3592,18.4836,1479600.0
2012-02-01 10:10:00,26.74,26.76,26.71,26.74,1068700.0,18.4836,18.4975,18.4629,18.4836,1068700.0
2012-02-01 10:20:00,26.74,26.8,26.71,26.74,1567900.0,18.4836,18.5251,18.4629,18.4836,1567900.0
2012-02-01 10:30:00,26.74,26.76,26.66,26.7,2976100.0,18.4836,18.4975,18.4283,18.456,2976100.0
2012-02-01 10:40:00,26.69,26.73,26.67,26.7,1085000.0,18.4491,18.4767,18.4353,18.456,1085000.0
2012-02-01 10:50:00,26.7,26.72,26.66,26.7,1003000.0,18.456,18.4698,18.4283,18.456,1003000.0
2012-02-01 11:00:00,26.7,26.71,26.65,26.68,864900.0,18.456,18.4629,18.4214,18.4422,864900.0
2012-02-01 11:10:00,26.68,26.68,26.63,26.65,965300.0,18.4422,18.4422,18.4076,18.4214,965300.0
2012-02-01 11:20:00,26.65,26.7,26.64,26.7,706300.0,18.4214,18.456,18.4145,18.456,706300.0
2012-02-01 11:30:00,26.7,26.77,26.69,26.73,923300.0,18.456,18.5044,18.4491,18.4767,923300.0
2012-02-01 11:40:00,26.73,26.81,26.73,26.79,1062600.0,18.4767,18.532,18.4767,18.5182,1062600.0
2012-02-01 11:50:00,26.79,26.81,26.77,26.79,1049700.0,18.5182,18.532,18.5044,18.5182,1049700.0
2012-02-01 12:00:00,26.78,26.8,26.77,26.79,463300.0,18.5113,18.5251,18.5044,18.5182,463300.0
2012-02-01 12:10:00,26.78,26.82,26.78,26.79,532800.0,18.5113,18.5389,18.5113,18.5182,532800.0
2012-02-01 12:20:00,26.8,26.84,26.79,26.81,826400.0,18.5251,18.5528,18.5182,18.532,826400.0
2012-02-01 12:30:00,26.82,26.82,26.78,26.8,401000.0,18.5389,18.5389,18.5113,18.5251,401000.0
2012-02-01 12:40:00,26.79,26.8,26.76,26.77,581600.0,18.5182,18.5251,18.4975,18.5044,581600.0
2012-02-01 12:50:00,26.77,26.79,26.75,26.78,521300.0,18.5044,18.5182,18.4906,18.5113,521300.0
2012-02-01 13:00:00,26.78,26.8,26.77,26.78,366800.0,18.5113,18.5251,18.5044,18.5113,366800.0
2012-02-01 13:10:00,26.78,26.83,26.77,26.83,810000.0,18.5113,18.5459,18.5044,18.5459,810000.0
2012-02-01 13:20:00,26.83,26.84,26.79,26.79,713100.0,18.5459,18.5528,18.5182,18.5182,713100.0
2012-02-01 13:30:00,26.79,26.8,26.76,26.79,818800.0,18.5182,18.5251,18.4975,18.5182,818800.0
2012-02-01 13:40:00,26.79,26.79,26.72,26.72,957300.0,18.5182,18.5182,18.4698,18.4698,957300.0
2012-02-01 13:50:00,26.73,26.74,26.69,26.72,888600.0,18.4767,18.4836,18.4491,18.4698,888600.0
2012-02-01 14:00:00,26.73,26.75,26.7,26.71,578200.0,18.4767,18.4906,18.456,18.4629,578200.0
2012-02-01 14:10:00,26.71,26.76,26.7,26.75,522700.0,18.4629,18.4975,18.456,18.4906,522700.0
2012-02-01 14:20:00,26.75,26.77,26.73,26.76,1130200.0,18.4906,18.5044,18.4767,18.4975,1130200.0
2012-02-01 14:30:00,26.76,26.76,26.72,26.75,432800.0,18.4975,18.4975,18.4698,18.4906,432800.0
2012-02-01 14:40:00,26.74,26.75,26.7,26.71,503400.0,18.4836,18.4906,18.456,18.4629,503400.0
2012-02-01 14:50:00,26.71,26.76,26.71,26.75,368400.0,18.4629,18.4975,18.4629,18.4906,368400.0
2012-02-01 15:00:00,26.75,26.78,26.69,26.7,1082700.0,18.4906,18.5113,18.4491,18.456,1082700.0
2012-02-01 15:10:00,26.69,26.72,26.64,26.64,1430600.0,18.4491,18.4698,18.4145,18.4145,1430600.0
2012-02-01 15:20:00,26.64,26.65,26.56,26.57,2213500.0,18.4145,18.4214,18.3592,18.3661,2213500.0
2012-02-01 15:30:00,26.57,26.65,26.55,26.65,1055900.0,18.3661,18.4214,18.3523,18.4214,1055900.0
2012-02-01 15:40:00,26.64,26.67,26.63,26.63,745300.0,18.4145,18.4353,18.4076,18.4076,745300.0
2012-02-01 15:50:00,26.64,26.64,26.51,26.55,2779300.0,18.4145,18.4145,18.3247,18.3523,2779300.0
2012-02-02 09:30:00,26.58,26.62,26.5,26.51,1819200.0,18.373,18.4007,18.3177,18.3247,1819200.0
2012-02-02 09:40:00,26.51,26.57,26.51,26.51,1066200.0,18.3247,18.3661,18.3247,18.3247,1066200.0
2012-02-02 09:50:00,26.52,26.62,26.5,26.59,978300.0,18.3316,18.4007,18.3177,18.38,978300.0
2012-02-02 10:00:00,26.59,26.63,26.53,26.55,1522700.0,18.38,18.4076,18.3385,18.3523,1522700.0
2012-02-02 10:10:00,26.55,26.62,26.53,26.61,900900.0,18.3523,18.4007,18.3385,18.3938,900900.0
2012-02-02 10:20:00,26.61,26.63,26.57,26.59,1099600.0,18.3938,18.4076,18.3661,18.38,1099600.0
2012-02-02 10:30:00,26.59,26.66,26.58,26.65,1285900.0,18.38,18.4283,18.373,18.4214,1285900.0
2012-02-02 10:40:00,26.65,26.72,26.64,26.71,921300.0,18.4214,18.4698,18.4145,18.4629,921300.0
2012-02-02 10:50:00,26.71,26.74,26.69,26.69,1011700.0,18.4629,18.4836,18.4491,18.4491,1011700.0
2012-02-02 11:00:00,26.69,26.72,26.69,26.71,710100.0,18.4491,18.4698,18.4491,18.4629,710100.0
2012-02-02 11:10:00,26.71,26.71,26.66,26.67,816200.0,18.4629,18.4629,18.4283,18.4353,816200.0
2012-02-02 11:20:00,26.67,26.7,26.66,26.68,516300.0,18.4353,18.456,18.4283,18.4422,516300.0
2012-02-02 11:30:00,26.69,26.69,26.63,26.64,702100.0,18.4491,18.4491,18.4076,18.4145,702100.0
2012-02-02 11:40:00,26.65,26.66,26.61,26.66,466200.0,18.4214,18.4283,18.3938,18.4283,466200.0
2012-02-02 11:50:00,26.66,26.68,26.64,26.65,405300.0,18.4283,18.4422,18.4145,18.4214,405300.0
2012-02-02 12:00:00,26.65,26.68,26.63,26.64,449100.0,18.4214,18.4422,18.4076,18.4145,449100.0
2012-02-02 12:10:00,26.64,26.65,26.59,26.6,651800.0,18.4145,18.4214,18.38,18.3869,651800.0
2012-02-02 12:20:00,26.61,26.64,26.59,26.63,508200.0,18.3938,18.4145,18.38,18.4076,508200.0
2012-02-02 12:30:00,26.62,26.64,26.57,26.57,866100.0,18.4007,18.4145,18.3661,18.3661,866100.0
2012-02-02 12:40:00,26.57,26.61,26.55,26.59,533600.0,18.3661,18.3938,18.3523,18.38,533600.0
2012-02-02 12:50:00,26.59,26.6,26.56,26.58,725700.0,18.38,18.3869,18.3592,18.373,725700.0
2012-02-02 13:00:00,26.59,26.62,26.58,26.62,641600.0,18.38,18.4007,18.373,18.4007,641600.0
2012-02-02 13:10:00,26.61,26.62,26.59,26.6,297200.0,18.3938,18.4007,18.38,18.3869,297200.0
2012-02-02 13:20:00,26.59,26.6,26.5,26.51,1336100.0,18.38,18.3869,18.3177,18.3247,1336100.0
2012-02-02 13:30:00,26.52,26.54,26.5,26.52,822400.0,18.3316,18.3454,18.3177,18.3316,822400.0
2012-02-02 13:40:00,26.52,26.56,26.51,26.54,763400.0,18.3316,18.3592,18.3247,18.3454,763400.0
2012-02-02 13:50:00,26.54,26.55,26.52,26.52,612700.0,18.3454,18.3523,18.3316,18.3316,612700.0
2012-02-02 14:00:00,26.52,26.54,26.51,26.54,611400.0,18.3316,18.3454,18.3247,18.3454,611400.0
2012-02-02 14:10:00,26.54,26.54,26.52,26.53,501800.0,18.3454,18.3454,18.3316,18.3385,501800.0
2012-02-02 14:20:00,26.53,26.54,26.5,26.51,793600.0,18.3385,18.3454,18.3177,18.3247,793600.0
2012-02-02 14:30:00,26.51,26.52,26.5,26.51,515600.0,18.3247,18.3316,18.3177,18.3247,515600.0
2012-02-02 14:40:00,26.5,26.51,26.47,26.49,678200.0,18.3177,18.3247,18.297,18.3108,678200.0
2012-02-02 14:50:00,26.49,26.52,26.46,26.5,758100.0,18.3108,18.3316,18.2901,18.3177,758100.0
2012-02-02 15:00:00,26.5,26.54,26.49,26.52,821200.0,18.3177,18.3454,18.3108,18.3316,821200.0
2012-02-02 15:10:00,26.52,26.52,26.48,26.5,694500.0,18.3316,18.3316,18.3039,18.3177,694500.0
2012-02-02 15:20:00,26.5,26.51,26.48,26.5,640700.0,18.3177,18.3247,18.3039,18.3177,640700.0
2012-02-02 15:30:00,26.5,26.53,26.49,26.52,1039500.0,18.3177,18.3385,18.3108,18.3316,1039500.0
2012-02-02 15:40:00,26.51,26.53,26.47,26.51,1292100.0,18.3247,18.3385,18.297,18.3247,1292100.0
2012-02-02 15:50:00,26.52,26.52,26.47,26.49,2019800.0,18.3316,18.3316,18.297,18.3108,2019800.0
2012-02-03 09:30:00,26.67,26.71,26.58,26.61,2770600.0,18.58,18.6079,18.5173,18.5382,2770600.0
2012-02-03 09:40:00,26.6,26.7,26.6,26.69,1289700.0,18.5313,18.6009,18.5313,18.594,1289700.0
2012-02-03 09:50:00,26.69,26.75,26.67,26.74,1018100.0,18.594,18.6358,18.58,18.6288,1018100.0
2012-02-03 10:00:00,26.74,26.82,26.71,26.81,1627000.0,18.6288,18.6845,18.6079,18.6776,1627000.0
2012-02-03 10:10:00,26.82,26.87,26.79,26.85,1448200.0,18.6845,18.7194,18.6636,18.7054,1448200.0
2012-02-03 10:20:00,26.85,26.87,26.81,26.81,1047500.0,18.7054,18.7194,18.6776,18.6776,1047500.0
2012-02-03 10:30:00,26.81,26.85,26.81,26.85,902100.0,18.6776,18.7054,18.6776,18.7054,902100.0
2012-02-03 10:40:00,26.86,26.93,26.84,26.92,1429100.0,18.7124,18.7612,18.6985,18.7542,1429100.0
2012-02-03 10:50:00,26.92,26.95,26.9,26.93,980300.0,18.7542,18.7751,18.7403,18.7612,980300.0
2012-02-03 11:00:00,26.93,26.93,26.87,26.88,945800.0,18.7612,18.7612,18.7194,18.7263,945800.0
2012-02-03 11:10:00,26.89,26.9,26.86,26.87,578400.0,18.7333,18.7403,18.7124,18.7194,578400.0
2012-02-03 11:20:00,26.87,26.91,26.86,26.88,769900.0,18.7194,18.7472,18.7124,18.7263,769900.0
2012-02-03 11:30:00,26.89,26.9,26.88,26.89,590400.0,18.7333,18.7403,18.7263,18.7333,590400.0
2012-02-03 11:40:00,26.89,26.93,26.89,26.93,503000.0,18.7333,18.7612,18.7333,18.7612,503000.0
2012-02-03 11:50:00,26.91,26.92,26.88,26.91,474800.0,18.7472,18.7542,18.7263,18.7472,474800.0
2012-02-03 12:00:00,26.9,26.94,26.89,26.91,1004700.0,18.7403,18.7681,18.7333,18.7472,1004700.0
2012-02-03 12:10:00,26.91,26.93,26.89,26.9,1000400.0,18.7472,18.7612,18.7333,18.7403,1000400.0
2012-02-03 12:20:00,26.9,26.92,26.86,26.91,1422200.0,18.7403,18.7542,18.7124,18.7472,1422200.0
2012-02-03 12:30:00,26.9,26.93,26.89,26.91,708300.0,18.7403,18.7612,18.7333,18.7472,708300.0
2012-02-03 12:40:00,26.92,26.94,26.91,26.93,601300.0,18.7542,18.7681,18.7472,18.7612,601300.0
2012-02-03 12:50:00,26.93,26.94,26.9,26.92,748300.0,18.7612,18.7681,18.7403,18.7542,748300.0
2012-02-03 13:00:00,26.93,26.94,26.89,26.92,540600.0,18.7612,18.7681,18.7333,18.7542,540600.0
2012-02-03 13:10:00,26.92,26.92,26.89,26.9,458800.0,18.7542,18.7542,18.7333,18.7403,458800.0
2012-02-03 13:20:00,26.9,26.92,26.9,26.9,393900.0,18.7403,18.7542,18.7403,18.7403,393900.0
2012-02-03 13:30:00,26.9,26.91,26.89,26.9,482000.0,18.7403,18.7472,18.7333,18.7403,482000.0
2012-02-03 13:40:00,26.89,26.91,26.88,26.89,572100.0,18.7333,18.7472,18.7263,18.7333,572100.0
2012-02-03 13:50:00,26.88,26.9,26.84,26.85,766500.0,18.7263,18.7403,18.6985,18.7054,766500.0
2012-02-03 14:00:00,26.85,26.86,26.79,26.81,1061000.0,18.7054,18.7124,18.6636,18.6776,1061000.0
2012-02-03 14:10:00,26.81,26.82,26.77,26.78,826400.0,18.6776,18.6845,18.6497,18.6567,826400.0
2012-02-03 14:20:00,26.78,26.78,26.7,26.71,1838500.0,18.6567,18.6567,18.6009,18.6079,1838500.0
2012-02-03 14:30:00,26.71,26.72,26.67,26.67,1130300.0,18.6079,18.6149,18.58,18.58,1130300.0
2012-02-03 14:40:00,26.68,26.73,26.67,26.73,516000.0,18.587,18.6218,18.58,18.6218,516000.0
2012-02-03 14:50:00,26.73,26.77,26.72,26.75,804900.0,18.6218,18.6497,18.6149,18.6358,804900.0
2012-02-03 15:00:00,26.75,26.77,26.74,26.74,764600.0,18.6358,18.6497,18.6288,18.6288,764600.0
2012-02-03 15:10:00,26.75,26.76,26.73,26.74,445600.0,18.6358,18.6427,18.6218,18.6288,445600.0
2012-02-03 15:20:00,26.73,26.75,26.71,26.74,717800.0,18.6218,18.6358,18.6079,18.6288,717800.0
2012-02-03 15:30:00,26.75,26.75,26.71,26.73,1232000.0,18.6358,18.6358,18.6079,18.6218,1232000.0
2012-02-03 15:40:00,26.72,26.76,26.72,26.75,806100.0,18.6149,18.6427,18.6149,18.6358,806100.0
2012-02-03 15:50:00,26.74,26.75,26.72,26.74,2369400.0,18.6288,18.6358,18.6149,18.6288,2369400.0
2012-02-06 09:30:00,26.55,26.63,26.36,26.4,3364900.0,18.4964,18.5522,18.3641,18.3919,3364900.0
2012-02-06 09:40:00,26.4,26.44,26.36,26.43,1801500.0,18.3919,18.4198,18.3641,18.4128,1801500.0
2012-02-06 09:50:00,26.44,26.49,26.43,26.47,1457400.0,18.4198,18.4546,18.4128,18.4407,1457400.0
2012-02-06 10:00:00,26.47,26.55,26.46,26.5,916100.0,18.4407,18.4964,18.4337,18.4616,916100.0
2012-02-06 10:10:00,26.51,26.54,26.44,26.44,1095300.0,18.4686,18.4895,18.4198,18.4198,1095300.0
2012-02-06 10:20:00,26.45,26.47,26.39,26.39,936800.0,18.4268,18.4407,18.385,18.385,936800.0
2012-02-06 10:30:00,26.39,26.42,26.38,26.41,655200.0,18.385,18.4059,18.378,18.3989,655200.0
2012-02-06 10:40:00,26.42,26.43,26.38,26.39,795500.0,18.4059,18.4128,18.378,18.385,795500.0
2012-02-06 10:50:00,26.39,26.44,26.38,26.44,668100.0,18.385,18.4198,18.378,18.4198,668100.0
2012-02-06 11:00:00,26.44,26.51,26.41,26.51,1240600.0,18.4198,18.4686,18.3989,18.4686,1240600.0
2012-02-06 11:10:00,26.51,26.53,26.46,26.47,616800.0,18.4686,18.4825,18.4337,18.4407,616800.0
2012-02-06 11:20:00,26.46,26.48,26.44,26.47,534300.0,18.4337,18.4477,18.4198,18.4407,534300.0
2012-02-06 11:30:00,26.47,26.48,26.42,26.43,461800.0,18.4407,18.4477,18.4059,18.4128,461800.0
2012-02-06 11:40:00,26.44,26.45,26.39,26.41,943200.0,18.4198,18.4268,18.385,18.3989,943200.0
2012-02-06 11:50:00,26.4,26.42,26.38,26.4,676800.0,18.3919,18.4059,18.378,18.3919,676800.0
2012-02-06 12:00:00,26.41,26.42,26.38,26.41,682900.0,18.3989,18.4059,18.378,18.3989,682900.0
2012-02-06 12:10:00,26.41,26.45,26.39,26.43,561300.0,18.3989,18.4268,18.385,18.4128,561300.0
2012-02-06 12:20:00,26.43,26.44,26.39,26.42,757500.0,18.4128,18.4198,18.385,18.4059,757500.0
2012-02-06 12:30:00,26.42,26.49,26.41,26.47,706100.0,18.4059,18.4546,18.3989,18.4407,706100.0
2012-02-06 12:40:00,26.48,26.52,26.47,26.52,594600.0,18.4477,18.4755,18.4407,18.4755,594600.0
2012-02-06 12:50:00,26.51,26.54,26.5,26.51,599900.0,18.4686,18.4895,18.4616,18.4686,599900.0
2012-02-06 13:00:00,26.5,26.55,26.5,26.54,458100.0,18.4616,18.4964,18.4616,18.4895,458100.0
2012-02-06 13:10:00,26.54,26.55,26.51,26.52,721400.0,18.4895,18.4964,18.4686,18.4755,721400.0
2012-02-06 13:20:00,26.52,26.53,26.49,26.5,406200.0,18.4755,18.4825,18.4546,18.4616,406200.0
2012-02-06 13:30:00,26.5,26.53,26.49,26.51,408100.0,18.4616,18.4825,18.4546,18.4686,408100.0
2012-02-06 13:40:00,26.51,26.54,26.49,26.53,535600.0,18.4686,18.4895,18.4546,18.4825,535600.0
2012-02-06 13:50:00,26.53,26.55,26.52,26.54,526400.0,18.4825,18.4964,18.4755,18.4895,526400.0
2012-02-06 14:00:00,26.54,26.57,26.53,26.57,388100.0,18.4895,18.5104,18.4825,18.5104,388100.0
2012-02-06 14:10:00,26.57,26.59,26.55,26.57,426400.0,18.5104,18.5243,18.4964,18.5104,426400.0
2012-02-06 14:20:00,26.57,26.6,26.56,26.58,424300.0,18.5104,18.5313,18.5034,18.5173,424300.0
2012-02-06 14:30:00,26.58,26.63,26.57,26.62,500700.0,18.5173,18.5522,18.5104,18.5452,500700.0
2012-02-06 14:40:00,26.62,26.62,26.59,26.6,558800.0,18.5452,18.5452,18.5243,18.5313,558800.0
2012-02-06 14:50:00,26.6,26.6,26.57,26.57,502600.0,18.5313,18.5313,18.5104,18.5104,502600.0
2012-02-06 15:00:00,26.58,26.63,26.57,26.62,413700.0,18.5173,18.5522,18.5104,18.5452,413700.0
2012-02-06 15:10:00,26.62,26.64,26.59,26.63,821600.0,18.5452,18.5591,18.5243,18.5522,821600.0
2012-02-06 15:20:00,26.62,26.64,26.62,26.64,441600.0,18.5452,18.5591,18.5452,18.5591,441600.0
2012-02-06 15:30:00,26.64,26.66,26.61,26.64,1153500.0,18.5591,18.5731,18.5382,18.5591,1153500.0
2012-02-06 15:40:00,26.64,26.68,26.63,26.66,1021100.0,18.5591,18.587,18.5522,18.5731,1021100.0
2012-02-06 15:50:00,26.66,26.73,26.66,26.72,3136400.0,18.5731,18.6218,18.5731,18.6149,3136400.0
2012-02-07 09:30:00,26.63,26.72,26.5,26.51,1507800.0,18.5522,18.6149,18.4616,18.4686,1507800.0
2012-02-07 09:40:00,26.51,26.6,26.48,26.5,1317700.0,18.4686,18.5313,18.4477,18.4616,1317700.0
2012-02-07 09:50:00,26.5,26.54,26.45,26.53,1155000.0,18.4616,18.4895,18.4268,18.4825,1155000.0
2012-02-07 10:00:00,26.53,26.53,26.43,26.48,1143400.0,18.4825,18.4825,18.4128,18.4477,1143400.0
2012-02-07 10:10:00,26.47,26.5,26.45,26.48,748100.0,18.4407,18.4616,18.4268,18.4477,748100.0
2012-02-07 10:20:00,26.47,26.54,26.47,26.49,818900.0,18.4407,18.4895,18.4407,18.4546,818900.0
2012-02-07 10:30:00,26.5,26.57,26.49,26.57,717600.0,18.4616,18.5104,18.4546,18.5104,717600.0
2012-02-07 10:40:00,26.57,26.6,26.53,26.56,809400.0,18.5104,18.5313,18.4825,18.5034,809400.0
2012-02-07 10:50:00,26.56,26.65,26.55,26.64,766800.0,18.5034,18.5661,18.4964,18.5591,766800.0
2012-02-07 11:00:00,26.65,26.69,26.64,26.68,1168400.0,18.5661,18.594,18.5591,18.587,1168400.0
2012-02-07 11:10:00,26.68,26.69,26.64,26.67,932800.0,18.587,18.594,18.5591,18.58,932800.0
2012-02-07 11:20:00,26.66,26.72,26.66,26.72,734400.0,18.5731,18.6149,18.5731,18.6149,734400.0
2012-02-07 11:30:00,26.72,26.72,26.67,26.71,889900.0,18.6149,18.6149,18.58,18.6079,889900.0
2012-02-07 11:40:00,26.7,26.71,26.66,26.67,758300.0,18.6009,18.6079,18.5731,18.58,758300.0
2012-02-07 11:50:00,26.67,26.67,26.63,26.65,752900.0,18.58,18.58,18.5522,18.5661,752900.0
2012-02-07 12:00:00,26.64,26.71,26.64,26.71,521900.0,18.5591,18.6079,18.5591,18.6079,521900.0
2012-02-07 12:10:00,26.71,26.74,26.7,26.74,335300.0,18.6079,18.6288,18.6009,18.6288,335300.0
2012-02-07 12:20:00,26.74,26.74,26.68,26.68,729200.0,18.6288,18.6288,18.587,18.587,729200.0
2012-02-07 12:30:00,26.68,26.71,26.67,26.69,488900.0,18.587,18.6079,18.58,18.594,488900.0
2012-02-07 12:40:00,26.7,26.7,26.66,26.68,656000.0,18.6009,18.6009,18.5731,18.587,656000.0
2012-02-07 12:50:00,26.67,26.7,26.67,26.69,671200.0,18.58,18.6009,18.58,18.594,671200.0
2012-02-07 13:00:00,26.69,26.7,26.67,26.68,534800.0,18.594,18.6009,18.58,18.587,534800.0
2012-02-07 13:10:00,26.67,26.68,26.62,26.62,1017000.0,18.58,18.587,18.5452,18.5452,1017000.0
2012-02-07 13:20:00,26.63,26.66,26.61,26.64,551600.0,18.5522,18.5731,18.5382,18.5591,551600.0
2012-02-07 13:30:00,26.65,26.66,26.63,26.65,266700.0,18.5661,18.5731,18.5522,18.5661,266700.0
2012-02-07 13:40:00,26.66,26.68,26.64,26.68,370200.0,18.5731,18.587,18.5591,18.587,370200.0
2012-02-07 13:50:00,26.67,26.69,26.65,26.67,373700.0,18.58,18.594,18.5661,18.58,373700.0
2012-02-07 14:00:00,26.66,26.67,26.63,26.63,393800.0,18.5731,18.58,18.5522,18.5522,393800.0
2012-02-07 14:10:00,26.63,26.67,26.63,26.65,603100.0,18.5522,18.58,18.5522,18.5661,603100.0
2012-02-07 14:20:00,26.65,26.66,26.62,26.64,432100.0,18.5661,18.5731,18.5452,18.5591,432100.0
2012-02-07 14:30:00,26.64,26.65,26.63,26.65,435500.0,18.5591,18.5661,18.5522,18.5661,435500.0
2012-02-07 14:40:00,26.64,26.65,26.64,26.65,538400.0,18.5591,18.5661,18.5591,18.5661,538400.0
2012-02-07 14:50:00,26.65,26.67,26.61,26.62,809400.0,18.5661,18.58,18.5382,18.5452,809400.0
2012-02-07 15:00:00,26.62,26.66,26.62,26.66,720900.0,18.5452,18.5731,18.5452,18.5731,720900.0
2012-02-07 15:10:00,26.66,26.72,26.65,26.7,813100.0,18.5731,18.6149,18.5661,18.6009,813100.0
2012-02-07 15:20:00,26.7,26.72,26.68,26.71,808500.0,18.6009,18.6149,18.587,18.6079,808500.0
2012-02-07 15:30:00,26.71,26.71,26.68,26.7,1013100.0,18.6079,18.6079,18.587,18.6009,1013100.0
2012-02-07 15:40:00,26.7,26.71,26.62,26.65,1816300.0,18.6009,18.6079,18.5452,18.5661,1816300.0
2012-02-07 15:50:00,26.65,26.66,26.62,26.65,1720400.0,18.5661,18.5731,18.5452,18.5661,1720400.0
2012-02-08 09:30:00,26.67,26.79,26.61,26.68,1707900.0,18.58,18.6636,18.5382,18.587,1707900.0
2012-02-08 09:40:00,26.69,26.8,26.69,26.77,998400.0,18.594,18.6706,18.594,18.6497,998400.0
2012-02-08 09:50:00,26.77,26.8,26.74,26.78,923700.0,18.6497,18.6706,18.6288,18.6567,923700.0
2012-02-08 10:00:00,26.77,26.87,26.77,26.86,1326300.0,18.6497,18.7194,18.6497,18.7124,1326300.0
2012-02-08 10:10:00,26.87,26.97,26.85,26.96,1853100.0,18.7194,18.789,18.7054,18.7821,1853100.0
2012-02-08 10:20:00,26.95,26.99,26.92,26.97,1931600.0,18.7751,18.803,18.7542,18.789,1931600.0
2012-02-08 10:30:00,26.97,26.99,26.91,26.91,977200.0,18.789,18.803,18.7472,18.7472,977200.0
2012-02-08 10:40:00,26.91,26.93,26.86,26.88,657500.0,18.7472,18.7612,18.7124,18.7263,657500.0
2012-02-08 10:50:00,26.88,26.89,26.79,26.84,1129600.0,18.7263,18.7333,18.6636,18.6985,1129600.0
2012-02-08 11:00:00,26.85,26.85,26.73,26.74,1872100.0,18.7054,18.7054,18.6218,18.6288,1872100.0
2012-02-08 11:10:00,26.75,26.77,26.7,26.73,939300.0,18.6358,18.6497,18.6009,18.6218,939300.0
2012-02-08 11:20:00,26.72,26.77,26.7,26.77,905700.0,18.6149,18.6497,18.6009,18.6497,905700.0
2012-02-08 11:30:00,26.77,26.81,26.75,26.79,972900.0,18.6497,18.6776,18.6358,18.6636,972900.0
2012-02-08 11:40:00,26.79,26.83,26.76,26.81,892800.0,18.6636,18.6915,18.6427,18.6776,892800.0
2012-02-08 11:50:00,26.82,26.86,26.81,26.85,441900.0,18.6845,18.7124,18.6776,18.7054,441900.0
2012-02-08 12:00:00,26.85,26.88,26.83,26.85,777600.0,18.7054,18.7263,18.6915,18.7054,777600.0
2012-02-08 12:10:00,26.85,26.88,26.85,26.87,323900.0,18.7054,18.7263,18.7054,18.7194,323900.0
2012-02-08 12:20:00,26.87,26.9,26.86,26.87,704100.0,18.7194,18.7403,18.7124,18.7194,704100.0
2012-02-08 12:30:00,26.88,26.89,26.84,26.88,423100.0,18.7263,18.7333,18.6985,18.7263,423100.0
2012-02-08 12:40:00,26.88,26.89,26.87,26.87,265500.0,18.7263,18.7333,18.7194,18.7194,265500.0
2012-02-08 12:50:00,26.88,26.94,26.87,26.94,673600.0,18.7263,18.7681,18.7194,18.7681,673600.0
2012-02-08 13:00:00,26.94,26.95,26.92,26.93,530200.0,18.7681,18.7751,18.7542,18.7612,530200.0
2012-02-08 13:10:00,26.94,26.94,26.88,26.89,463200.0,18.7681,18.7681,18.7263,18.7333,463200.0
2012-02-08 13:20:00,26.89,26.93,26.88,26.92,425500.0,18.7333,18.7612,18.7263,18.7542,425500.0
2012-02-08 13:30:00,26.92,26.93,26.86,26.87,837600.0,18.7542,18.7612,18.7124,18.7194,837600.0
2012-02-08 13:40:00,26.87,26.89,26.86,26.87,612100.0,18.7194,18.7333,18.7124,18.7194,612100.0
2012-02-08 13:50:00,26.87,26.89,26.85,26.86,483300.0,18.7194,18.7333,18.7054,18.7124,483300.0
2012-02-08 14:00:00,26.86,26.87,26.84,26.87,756300.0,18.7124,18.7194,18.6985,18.7194,756300.0
2012-02-08 14:10:00,26.86,26.91,26.86,26.9,658300.0,18.7124,18.7472,18.7124,18.7403,658300.0
2012-02-08 14:20:00,26.89,26.92,26.86,26.89,734400.0,18.7333,18.7542,18.7124,18.7333,734400.0
2012-02-08 14:30:00,26.89,26.91,26.89,26.89,223100.0,18.7333,18.7472,18.7333,18.7333,223100.0
2012-02-08 14:40:00,26.89,26.94,26.88,26.92,525100.0,18.7333,18.7681,18.7263,18.7542,525100.0
2012-02-08 14:50:00,26.92,26.93,26.89,26.9,490600.0,18.7542,18.7612,18.7333,18.7403,490600.0
2012-02-08 15:00:00,26.91,26.92,26.89,26.91,413600.0,18.7472,18.7542,18.7333,18.7472,413600.0
2012-02-08 15:10:00,26.91,26.91,26.89,26.91,326300.0,18.7472,18.7472,18.7333,18.7472,326300.0
2012-02-08 15:20:00,26.91,26.91,26.87,26.89,450000.0,18.7472,18.7472,18.7194,18.7333,450000.0
2012-02-08 15:30:00,26.89,26.9,26.85,26.85,937000.0,18.7333,18.7403,18.7054,18.7054,937000.0
2012-02-08 15:40:00,26.85,26.87,26.83,26.84,892700.0,18.7054,18.7194,18.6915,18.6985,892700.0
2012-02-08 15:50:00,26.85,26.87,26.83,26.85,1816900.0,18.7054,18.7194,18.6915,18.7054,1816900.0
2012-02-09 09:30:00,26.89,26.96,26.88,26.9,1138200.0,18.7333,18.7821,18.7263,18.7403,1138200.0
2012-02-09 09:40:00,26.91,26.91,26.79,26.82,927000.0,18.7472,18.7472,18.6636,18.6845,927000.0
2012-02-09 09:50:00,26.83,26.94,26.81,26.91,804100.0,18.6915,18.7681,18.6776,18.7472,804100.0
2012-02-09 10:00:00,26.9,26.95,26.88,26.93,1510100.0,18.7403,18.7751,18.7263,18.7612,1510100.0
2012-02-09 10:10:00,26.92,26.97,26.92,26.95,709000.0,18.7542,18.789,18.7542,18.7751,709000.0
2012-02-09 10:20:00,26.94,26.95,26.83,26.86,840300.0,18.7681,18.7751,18.6915,18.7124,840300.0
2012-02-09 10:30:00,26.86,26.87,26.82,26.87,798600.0,18.7124,18.7194,18.6845,18.7194,798600.0
2012-02-09 10:40:00,26.86,26.93,26.86,26.93,1054800.0,18.7124,18.7612,18.7124,18.7612,1054800.0
2012-02-09 10:50:00,26.93,26.94,26.91,26.92,581200.0,18.7612,18.7681,18.7472,18.7542,581200.0
2012-02-09 11:00:00,26.92,26.94,26.9,26.9,634100.0,18.7542,18.7681,18.7403,18.7403,634100.0
2012-02-09 11:10:00,26.91,26.91,26.86,26.87,766400.0,18.7472,18.7472,18.7124,18.7194,766400.0
2012-02-09 11:20:00,26.86,26.91,26.85,26.88,606800.0,18.7124,18.7472,18.7054,18.7263,606800.0
2012-02-09 11:30:00,26.89,26.91,26.87,26.88,424600.0,18.7333,18.7472,18.7194,18.7263,424600.0
2012-02-09 11:40:00,26.88,26.92,26.87,26.89,582600.0,18.7263,18.7542,18.7194,18.7333,582600.0
2012-02-09 11:50:00,26.89,26.95,26.88,26.93,555900.0,18.7333,18.7751,18.7263,18.7612,555900.0
2012-02-09 12:00:00,26.94,26.97,26.94,26.94,815200.0,18.7681,18.789,18.7681,18.7681,815200.0
2012-02-09 12:10:00,26.95,26.96,26.94,26.95,234300.0,18.7751,18.7821,18.7681,18.7751,234300.0
2012-02-09 12:20:00,26.95,27.0,26.95,26.97,2216500.0,18.7751,18.8099,18.7751,18.789,2216500.0
2012-02-09 12:30:00,26.98,26.98,26.95,26.97,456500.0,18.796,18.796,18.7751,18.789,456500.0
2012-02-09 12:40:00,26.97,26.99,26.96,26.97,660100.0,18.789,18.803,18.7821,18.789,660100.0
2012-02-09 12:50:00,26.98,26.98,26.95,26.98,703100.0,18.796,18.796,18.7751,18.796,703100.0
2012-02-09 13:00:00,26.98,26.99,26.95,26.96,871900.0,18.796,18.803,18.7751,18.7821,871900.0
2012-02-09 13:10:00,26.97,26.98,26.96,26.97,426800.0,18.789,18.796,18.7821,18.789,426800.0
2012-02-09 13:20:00,26.96,26.99,26.95,26.98,723700.0,18.7821,18.803,18.7751,18.796,723700.0
2012-02-09 13:30:00,26.98,26.98,26.94,26.94,731200.0,18.796,18.796,18.7681,18.7681,731200.0
2012-02-09 13:40:00,26.95,26.95,26.87,26.88,1124400.0,18.7751,18.7751,18.7194,18.7263,1124400.0
2012-02-09 13:50:00,26.87,26.89,26.86,26.87,566600.0,18.7194,18.7333,18.7124,18.7194,566600.0
2012-02-09 14:00:00,26.87,26.88,26.79,26.79,1209800.0,18.7194,18.7263,18.6636,18.6636,1209800.0
2012-02-09 14:10:00,26.79,26.84,26.79,26.82,1008400.0,18.6636,18.6985,18.6636,18.6845,1008400.0
2012-02-09 14:20:00,26.83,26.86,26.82,26.86,505900.0,18.6915,18.7124,18.6845,18.7124,505900.0
2012-02-09 14:30:00,26.86,26.87,26.83,26.85,588500.0,18.7124,18.7194,18.6915,18.7054,588500.0
2012-02-09 14:40:00,26.85,26.87,26.82,26.86,818600.0,18.7054,18.7194,18.6845,18.7124,818600.0
2012-02-09 14:50:00,26.86,26.89,26.86,26.88,430600.0,18.7124,18.7333,18.7124,18.7263,430600.0
2012-02-09 15:00:00,26.87,26.92,26.86,26.9,577800.0,18.7194,18.7542,18.7124,18.7403,577800.0
2012-02-09 15:10:00,26.91,26.91,26.88,26.89,242000.0,18.7472,18.7472,18.7263,18.7333,242000.0
2012-02-09 15:20:00,26.88,26.91,26.87,26.9,540600.0,18.7263,18.7472,18.7194,18.7403,540600.0
2012-02-09 15:30:00,26.91,26.92,26.89,26.91,602000.0,18.7472,18.7542,18.7333,18.7472,602000.0
2012-02-09 15:40:00,26.91,26.91,26.82,26.84,1561700.0,18.7472,18.7472,18.6845,18.6985,1561700.0
2012-02-09 15:50:00,26.85,26.89,26.84,26.86,1836800.0,18.7054,18.7333,18.6985,18.7124,1836800.0
2012-02-10 09:30:00,26.72,26.79,26.63,26.66,2409000.0,18.6149,18.6636,18.5522,18.5731,2409000.0
2012-02-10 09:40:00,26.65,26.68,26.6,26.64,1592300.0,18.5661,18.587,18.5313,18.5591,1592300.0
2012-02-10 09:50:00,26.64,26.67,26.5,26.55,1453100.0,18.5591,18.58,18.4616,18.4964,1453100.0
2012-02-10 10:00:00,26.54,26.56,26.48,26.48,1227200.0,18.4895,18.5034,18.4477,18.4477,1227200.0
2012-02-10 10:10:00,26.49,26.52,26.45,26.51,1129100.0,18.4546,18.4755,18.4268,18.4686,1129100.0
2012-02-10 10:20:00,26.5,26.55,26.5,26.52,1096000.0,18.4616,18.4964,18.4616,18.4755,1096000.0
2012-02-10 10:30:00,26.52,26.54,26.47,26.48,811500.0,18.4755,18.4895,18.4407,18.4477,811500.0
2012-02-10 10:40:00,26.49,26.57,26.48,26.51,788600.0,18.4546,18.5104,18.4477,18.4686,788600.0
2012-02-10 10:50:00,26.51,26.63,26.51,26.62,928600.0,18.4686,18.5522,18.4686,18.5452,928600.0
2012-02-10 11:00:00,26.62,26.69,26.6,26.68,1344400.0,18.5452,18.594,18.5313,18.587,1344400.0
2012-02-10 11:10:00,26.69,26.69,26.64,26.66,1099900.0,18.594,18.594,18.5591,18.5731,1099900.0
2012-02-10 11:20:00,26.66,26.66,26.6,26.61,412300.0,18.5731,18.5731,18.5313,18.5382,412300.0
2012-02-10 11:30:00,26.6,26.64,26.59,26.61,795500.0,18.5313,18.5591,18.5243,18.5382,795500.0
2012-02-10 11:40:00,26.61,26.62,26.58,26.62,619900.0,18.5382,18.5452,18.5173,18.5452,619900.0
2012-02-10 11:50:00,26.61,26.66,26.6,26.64,525500.0,18.5382,18.5731,18.5313,18.5591,525500.0
2012-02-10 12:00:00,26.63,26.64,26.61,26.61,357700.0,18.5522,18.5591,18.5382,18.5382,357700.0
2012-02-10 12:10:00,26.62,26.63,26.6,26.62,337200.0,18.5452,18.5522,18.5313,18.5452,337200.0
2012-02-10 12:20:00,26.62,26.63,26.6,26.62,222800.0,18.5452,18.5522,18.5313,18.5452,222800.0
2012-02-10 12:30:00,26.62,26.67,26.61,26.64,277700.0,18.5452,18.58,18.5382,18.5591,277700.0
2012-02-10 12:40:00,26.64,26.66,26.63,26.64,169200.0,18.5591,18.5731,18.5522,18.5591,169200.0
2012-02-10 12:50:00,26.64,26.66,26.63,26.64,288300.0,18.5591,18.5731,18.5522,18.5591,288300.0
2012-02-10 13:00:00,26.64,26.64,26.61,26.61,261600.0,18.5591,18.5591,18.5382,18.5382,261600.0
2012-02-10 13:10:00,26.62,26.63,26.61,26.61,461600.0,18.5452,18.5522,18.5382,18.5382,461600.0
2012-02-10 13:20:00,26.61,26.64,26.6,26.63,239400.0,18.5382,18.5591,18.5313,18.5522,239400.0
2012-02-10 13:30:00,26.62,26.64,26.57,26.6,821200.0,18.5452,18.5591,18.5104,18.5313,821200.0
2012-02-10 13:40:00,26.6,26.64,26.6,26.63,510200.0,18.5313,18.5591,18.5313,18.5522,510200.0
2012-02-10 13:50:00,26.64,26.66,26.61,26.61,499900.0,18.5591,18.5731,18.5382,18.5382,499900.0
2012-02-10 14:00:00,26.61,26.64,26.6,26.61,479600.0,18.5382,18.5591,18.5313,18.5382,479600.0
2012-02-10 14:10:00,26.62,26.63,26.59,26.62,499800.0,18.5452,18.5522,18.5243,18.5452,499800.0
2012-02-10 14:20:00,26.62,26.64,26.6,26.62,437000.0,18.5452,18.5591,18.5313,18.5452,437000.0
2012-02-10 14:30:00,26.62,26.63,26.6,26.61,427800.0,18.5452,18.5522,18.5313,18.5382,427800.0
2012-02-10 14:40:00,26.61,26.63,26.6,26.61,513500.0,18.5382,18.5522,18.5313,18.5382,513500.0
2012-02-10 14:50:00,26.61,26.62,26.6,26.6,235000.0,18.5382,18.5452,18.5313,18.5313,235000.0
2012-02-10 15:00:00,26.6,26.61,26.52,26.56,1205400.0,18.5313,18.5382,18.4755,18.5034,1205400.0
2012-02-10 15:10:00,26.55,26.56,26.52,26.55,605200.0,18.4964,18.5034,18.4755,18.4964,605200.0
2012-02-10 15:20:00,26.55,26.56,26.53,26.56,700500.0,18.4964,18.5034,18.4825,18.5034,700500.0
2012-02-10 15:30:00,26.55,26.6,26.55,26.59,582800.0,18.4964,18.5313,18.4964,18.5243,582800.0
2012-02-10 15:40:00,26.59,26.64,26.58,26.62,1295100.0,18.5243,18.5591,18.5173,18.5452,1295100.0
2012-02-10 15:50:00,26.62,26.7,26.62,26.67,2718700.0,18.5452,18.6009,18.5452,18.58,2718700.0
2012-02-13 09:30:00,26.83,26.84,26.62,26.73,1289100.0,18.6915,18.6985,18.5452,18.6218,1289100.0
2012-02-13 09:40:00,26.73,26.76,26.7,26.76,736200.0,18.6218,18.6427,18.6009,18.6427,736200.0
2012-02-13 09:50:00,26.76,26.78,26.72,26.74,1094600.0,18.6427,18.6567,18.6149,18.6288,1094600.0
2012-02-13 10:00:00,26.74,26.77,26.71,26.71,827900.0,18.6288,18.6497,18.6079,18.6079,827900.0
2012-02-13 10:10:00,26.72,26.73,26.65,26.69,990000.0,18.6149,18.6218,18.5661,18.594,990000.0
2012-02-13 10:20:00,26.68,26.7,26.61,26.62,873000.0,18.587,18.6009,18.5382,18.5452,873000.0
2012-02-13 10:30:00,26.62,26.63,26.56,26.6,687300.0,18.5452,18.5522,18.5034,18.5313,687300.0
2012-02-13 10:40:00,26.61,26.61,26.52,26.54,694400.0,18.5382,18.5382,18.4755,18.4895,694400.0
2012-02-13 10:50:00,26.54,26.6,26.53,26.59,604300.0,18.4895,18.5313,18.4825,18.5243,604300.0
2012-02-13 11:00:00,26.59,26.67,26.59,26.67,582500.0,18.5243,18.58,18.5243,18.58,582500.0
2012-02-13 11:10:00,26.68,26.68,26.62,26.63,537700.0,18.587,18.587,18.5452,18.5522,537700.0
2012-02-13 11:20:00,26.62,26.63,26.58,26.6,365800.0,18.5452,18.5522,18.5173,18.5313,365800.0
2012-02-13 11:30:00,26.6,26.63,26.59,26.62,579600.0,18.5313,18.5522,18.5243,18.5452,579600.0
2012-02-13 11:40:00,26.63,26.69,26.61,26.68,690800.0,18.5522,18.594,18.5382,18.587,690800.0
2012-02-13 11:50:00,26.68,26.68,26.66,26.66,284900.0,18.587,18.587,18.5731,18.5731,284900.0
2012-02-13 12:00:00,26.66,26.7,26.66,26.67,454500.0,18.5731,18.6009,18.5731,18.58,454500.0
2012-02-13 12:10:00,26.68,26.69,26.67,26.67,219100.0,18.587,18.594,18.58,18.58,219100.0
2012-02-13 12:20:00,26.68,26.68,26.62,26.62,494300.0,18.587,18.587,18.5452,18.5452,494300.0
2012-02-13 12:30:00,26.62,26.63,26.59,26.6,390400.0,18.5452,18.5522,18.5243,18.5313,390400.0
2012-02-13 12:40:00,26.59,26.62,26.58,26.62,645700.0,18.5243,18.5452,18.5173,18.5452,645700.0
2012-02-13 12:50:00,26.61,26.65,26.61,26.64,503500.0,18.5382,18.5661,18.5382,18.5591,503500.0
2012-02-13 13:00:00,26.65,26.66,26.64,26.65,199500.0,18.5661,18.5731,18.5591,18.5661,199500.0
2012-02-13 13:10:00,26.65,26.68,26.63,26.63,389900.0,18.5661,18.587,18.5522,18.5522,389900.0
2012-02-13 13:20:00,26.64,26.65,26.63,26.65,166600.0,18.5591,18.5661,18.5522,18.5661,166600.0
2012-02-13 13:30:00,26.65,26.7,26.64,26.7,346100.0,18.5661,18.6009,18.5591,18.6009,346100.0
2012-02-13 13:40:00,26.7,26.73,26.69,26.73,399300.0,18.6009,18.6218,18.594,18.6218,399300.0
2012-02-13 13:50:00,26.73,26.74,26.71,26.71,446400.0,18.6218,18.6288,18.6079,18.6079,446400.0
2012-02-13 14:00:00,26.72,26.73,26.71,26.71,441600.0,18.6149,18.6218,18.6079,18.6079,441600.0
2012-02-13 14:10:00,26.71,26.74,26.71,26.74,450900.0,18.6079,18.6288,18.6079,18.6288,450900.0
2012-02-13 14:20:00,26.74,26.75,26.69,26.71,489200.0,18.6288,18.6358,18.594,18.6079,489200.0
2012-02-13 14:30:00,26.71,26.75,26.69,26.71,794000.0,18.6079,18.6358,18.594,18.6079,794000.0
2012-02-13 14:40:00,26.72,26.77,26.71,26.71,627000.0,18.6149,18.6497,18.6079,18.6079,627000.0
2012-02-13 14:50:00,26.71,26.74,26.71,26.74,234100.0,18.6079,18.6288,18.6079,18.6288,234100.0
2012-02-13 15:00:00,26.74,26.74,26.7,26.7,471800.0,18.6288,18.6288,18.6009,18.6009,471800.0
2012-02-13 15:10:00,26.7,26.71,26.69,26.7,345400.0,18.6009,18.6079,18.594,18.6009,345400.0
2012-02-13 15:20:00,26.71,26.71,26.67,26.7,447000.0,18.6079,18.6079,18.58,18.6009,447000.0
2012-02-13 15:30:00,26.69,26.72,26.67,26.7,750900.0,18.594,18.6149,18.58,18.6009,750900.0
2012-02-13 15:40:00,26.7,26.7,26.67,26.7,599600.0,18.6009,18.6009,18.58,18.6009,599600.0
2012-02-13 15:50:00,26.7,26.71,26.67,26.7,1268200.0,18.6009,18.6079,18.58,18.6009,1268200.0
2012-02-14 09:30:00,26.58,26.67,26.57,26.61,1127400.0,18.5173,18.58,18.5104,18.5382,1127400.0
2012-02-14 09:40:00,26.61,26.73,26.61,26.71,1145500.0,18.5382,18.6218,18.5382,18.6079,1145500.0
2012-02-14 09:50:00,26.71,26.75,26.56,26.57,1424000.0,18.6079,18.6358,18.5034,18.5104,1424000.0
2012-02-14 10:00:00,26.57,26.6,26.55,26.55,928100.0,18.5104,18.5313,18.4964,18.4964,928100.0
2012-02-14 10:10:00,26.55,26.59,26.52,26.59,923100.0,18.4964,18.5243,18.4755,18.5243,923100.0
2012-02-14 10:20:00,26.59,26.6,26.56,26.57,554300.0,18.5243,18.5313,18.5034,18.5104,554300.0
2012-02-14 10:30:00,26.57,26.59,26.55,26.56,521500.0,18.5104,18.5243,18.4964,18.5034,521500.0
2012-02-14 10:40:00,26.56,26.57,26.54,26.55,338500.0,18.5034,18.5104,18.4895,18.4964,338500.0
2012-02-14 10:50:00,26.55,26.56,26.51,26.54,664100.0,18.4964,18.5034,18.4686,18.4895,664100.0
2012-02-14 11:00:00,26.55,26.57,26.53,26.57,473100.0,18.4964,18.5104,18.4825,18.5104,473100.0
2012-02-14 11:10:00,26.57,26.59,26.55,26.58,296200.0,18.5104,18.5243,18.4964,18.5173,296200.0
2012-02-14 11:20:00,26.58,26.63,26.56,26.63,500500.0,18.5173,18.5522,18.5034,18.5522,500500.0
2012-02-14 11:30:00,26.63,26.66,26.62,26.66,255100.0,18.5522,18.5731,18.5452,18.5731,255100.0
2012-02-14 11:40:00,26.66,26.67,26.63,26.64,330600.0,18.5731,18.58,18.5522,18.5591,330600.0
2012-02-14 11:50:00,26.64,26.67,26.6,26.6,440400.0,18.5591,18.58,18.5313,18.5313,440400.0
2012-02-14 12:00:00,26.6,26.62,26.59,26.59,384200.0,18.5313,18.5452,18.5243,18.5243,384200.0
2012-02-14 12:10:00,26.59,26.6,26.56,26.58,280800.0,18.5243,18.5313,18.5034,18.5173,280800.0
2012-02-14 12:20:00,26.58,26.58,26.55,26.57,219900.0,18.5173,18.5173,18.4964,18.5104,219900.0
2012-02-14 12:30:00,26.56,26.57,26.53,26.54,319100.0,18.5034,18.5104,18.4825,18.4895,319100.0
2012-02-14 12:40:00,26.54,26.57,26.53,26.57,256800.0,18.4895,18.5104,18.4825,18.5104,256800.0
2012-02-14 12:50:00,26.57,26.57,26.5,26.52,356300.0,18.5104,18.5104,18.4616,18.4755,356300.0
2012-02-14 13:00:00,26.51,26.53,26.5,26.51,448400.0,18.4686,18.4825,18.4616,18.4686,448400.0
2012-02-14 13:10:00,26.51,26.55,26.51,26.53,308100.0,18.4686,18.4964,18.4686,18.4825,308100.0
2012-02-14 13:20:00,26.54,26.56,26.53,26.56,242800.0,18.4895,18.5034,18.4825,18.5034,242800.0
2012-02-14 13:30:00,26.55,26.6,26.55,26.59,345800.0,18.4964,18.5313,18.4964,18.5243,345800.0
2012-02-14 13:40:00,26.59,26.6,26.58,26.58,268400.0,18.5243,18.5313,18.5173,18.5173,268400.0
2012-02-14 13:50:00,26.58,26.6,26.56,26.59,348800.0,18.5173,18.5313,18.5034,18.5243,348800.0
2012-02-14 14:00:00,26.6,26.64,26.59,26.61,435700.0,18.5313,18.5591,18.5243,18.5382,435700.0
2012-02-14 14:10:00,26.61,26.64,26.6,26.62,527300.0,18.5382,18.5591,18.5313,18.5452,527300.0
2012-02-14 14:20:00,26.62,26.63,26.57,26.58,618600.0,18.5452,18.5522,18.5104,18.5173,618600.0
2012-02-14 14:30:00,26.59,26.59,26.55,26.57,519700.0,18.5243,18.5243,18.4964,18.5104,519700.0
2012-02-14 14:40:00,26.57,26.6,26.55,26.58,629900.0,18.5104,18.5313,18.4964,18.5173,629900.0
2012-02-14 14:50:00,26.58,26.61,26.58,26.6,405700.0,18.5173,18.5382,18.5173,18.5313,405700.0
2012-02-14 15:00:00,26.6,26.65,26.6,26.64,489100.0,18.5313,18.5661,18.5313,18.5591,489100.0
2012-02-14 15:10:00,26.64,26.65,26.58,26.59,477300.0,18.5591,18.5661,18.5173,18.5243,477300.0
2012-02-14 15:20:00,26.59,26.6,26.55,26.55,564000.0,18.5243,18.5313,18.4964,18.4964,564000.0
2012-02-14 15:30:00,26.55,26.64,26.55,26.64,749600.0,18.4964,18.5591,18.4964,18.5591,749600.0
2012-02-14 15:40:00,26.64,26.74,26.63,26.74,1253100.0,18.5591,18.6288,18.5522,18.6288,1253100.0
2012-02-14 15:50:00,26.74,26.78,26.71,26.77,2195600.0,18.6288,18.6567,18.6079,18.6497,2195600.0
2012-02-15 09:30:00,26.88,26.88,26.76,26.86,1833100.0,18.7263,18.7263,18.6427,18.7124,1833100.0
2012-02-15 09:40:00,26.85,26.86,26.79,26.8,1573500.0,18.7054,18.7124,18.6636,18.6706,1573500.0
2012-02-15 09:50:00,26.82,26.83,26.78,26.79,869200.0,18.6845,18.6915,18.6567,18.6636,869200.0
2012-02-15 10:00:00,26.79,26.82,26.68,26.68,936700.0,18.6636,18.6845,18.587,18.587,936700.0
2012-02-15 10:10:00,26.68,26.69,26.64,26.65,933800.0,18.587,18.594,18.5591,18.5661,933800.0
2012-02-15 10:20:00,26.66,26.69,26.64,26.68,393200.0,18.5731,18.594,18.5591,18.587,393200.0
2012-02-15 10:30:00,26.68,26.75,26.68,26.71,774200.0,18.587,18.6358,18.587,18.6079,774200.0
2012-02-15 10:40:00,26.72,26.8,26.71,26.77,571700.0,18.6149,18.6706,18.6079,18.6497,571700.0
2012-02-15 10:50:00,26.77,26.78,26.7,26.71,531900.0,18.6497,18.6567,18.6009,18.6079,531900.0
2012-02-15 11:00:00,26.71,26.74,26.7,26.73,328000.0,18.6079,18.6288,18.6009,18.6218,328000.0
2012-02-15 11:10:00,26.72,26.73,26.69,26.7,419600.0,18.6149,18.6218,18.594,18.6009,419600.0
2012-02-15 11:20:00,26.7,26.73,26.69,26.73,359500.0,18.6009,18.6218,18.594,18.6218,359500.0
2012-02-15 11:30:00,26.73,26.73,26.69,26.7,493800.0,18.6218,18.6218,18.594,18.6009,493800.0
2012-02-15 11:40:00,26.71,26.75,26.7,26.72,586000.0,18.6079,18.6358,18.6009,18.6149,586000.0
2012-02-15 11:50:00,26.72,26.74,26.71,26.74,490300.0,18.6149,18.6288,18.6079,18.6288,490300.0
2012-02-15 12:00:00,26.74,26.74,26.71,26.73,343000.0,18.6288,18.6288,18.6079,18.6218,343000.0
2012-02-15 12:10:00,26.74,26.74,26.71,26.72,225300.0,18.6288,18.6288,18.6079,18.6149,225300.0
2012-02-15 12:20:00,26.71,26.73,26.69,26.71,321600.0,18.6079,18.6218,18.594,18.6079,321600.0
2012-02-15 12:30:00,26.71,26.72,26.67,26.69,589700.0,18.6079,18.6149,18.58,18.594,589700.0
2012-02-15 12:40:00,26.69,26.71,26.67,26.68,609100.0,18.594,18.6079,18.58,18.587,609100.0
2012-02-15 12:50:00,26.67,26.69,26.58,26.6,1298000.0,18.58,18.594,18.5173,18.5313,1298000.0
2012-02-15 13:00:00,26.6,26.62,26.5,26.59,1088300.0,18.5313,18.5452,18.4616,18.5243,1088300.0
2012-02-15 13:10:00,26.6,26.61,26.55,26.55,896000.0,18.5313,18.5382,18.4964,18.4964,896000.0
2012-02-15 13:20:00,26.55,26.57,26.53,26.54,893200.0,18.4964,18.5104,18.4825,18.4895,893200.0
2012-02-15 13:30:00,26.55,26.55,26.5,26.55,892600.0,18.4964,18.4964,18.4616,18.4964,892600.0
2012-02-15 13:40:00,26.54,26.56,26.5,26.54,592900.0,18.4895,18.5034,18.4616,18.4895,592900.0
2012-02-15 13:50:00,26.54,26.6,26.53,26.59,462700.0,18.4895,18.5313,18.4825,18.5243,462700.0
2012-02-15 14:00:00,26.6,26.62,26.52,26.55,1017200.0,18.5313,18.5452,18.4755,18.4964,1017200.0
2012-02-15 14:10:00,26.55,26.55,26.51,26.52,732800.0,18.4964,18.4964,18.4686,18.4755,732800.0
2012-02-15 14:20:00,26.52,26.59,26.51,26.57,719400.0,18.4755,18.5243,18.4686,18.5104,719400.0
2012-02-15 14:30:00,26.57,26.6,26.55,26.57,512400.0,18.5104,18.5313,18.4964,18.5104,512400.0
2012-02-15 14:40:00,26.57,26.62,26.57,26.61,830400.0,18.5104,18.5452,18.5104,18.5382,830400.0
2012-02-15 14:50:00,26.61,26.64,26.52,26.54,793500.0,18.5382,18.5591,18.4755,18.4895,793500.0
2012-02-15 15:00:00,26.54,26.55,26.5,26.53,1202500.0,18.4895,18.4964,18.4616,18.4825,1202500.0
2012-02-15 15:10:00,26.53,26.57,26.51,26.54,883100.0,18.4825,18.5104,18.4686,18.4895,883100.0
2012-02-15 15:20:00,26.53,26.56,26.51,26.53,896700.0,18.4825,18.5034,18.4686,18.4825,896700.0
2012-02-15 15:30:00,26.53,26.57,26.52,26.55,1229000.0,18.4825,18.5104,18.4755,18.4964,1229000.0
2012-02-15 15:40:00,26.55,26.63,26.53,26.59,1619700.0,18.4964,18.5522,18.4825,18.5243,1619700.0
2012-02-15 15:50:00,26.6,26.64,26.57,26.58,2638200.0,18.5313,18.5591,18.5104,18.5173,2638200.0
2012-02-16 09:30:00,26.4,26.49,26.35,26.47,2795500.0,18.3919,18.4546,18.3571,18.4407,2795500.0
2012-02-16 09:40:00,26.46,26.6,26.46,26.57,1207600.0,18.4337,18.5313,18.4337,18.5104,1207600.0
2012-02-16 09:50:00,26.57,26.67,26.55,26.64,1472800.0,18.5104,18.58,18.4964,18.5591,1472800.0
2012-02-16 10:00:00,26.64,26.7,26.61,26.64,1378900.0,18.5591,18.6009,18.5382,18.5591,1378900.0
2012-02-16 10:10:00,26.64,26.67,26.6,26.66,1088000.0,18.5591,18.58,18.5313,18.5731,1088000.0
2012-02-16 10:20:00,26.66,26.69,26.62,26.67,901100.0,18.5731,18.594,18.5452,18.58,901100.0
2012-02-16 10:30:00,26.68,26.72,26.66,26.67,1290600.0,18.587,18.6149,18.5731,18.58,1290600.0
2012-02-16 10:40:00,26.67,26.68,26.6,26.61,1264300.0,18.58,18.587,18.5313,18.5382,1264300.0
2012-02-16 10:50:00,26.61,26.61,26.5,26.51,1542800.0,18.5382,18.5382,18.4616,18.4686,1542800.0
2012-02-16 11:00:00,26.51,26.6,26.5,26.54,1033400.0,18.4686,18.5313,18.4616,18.4895,1033400.0
2012-02-16 11:10:00,26.55,26.61,26.53,26.61,573400.0,18.4964,18.5382,18.4825,18.5382,573400.0
2012-02-16 11:20:00,26.61,26.61,26.55,26.58,669400.0,18.5382,18.5382,18.4964,18.5173,669400.0
2012-02-16 11:30:00,26.58,26.65,26.54,26.62,638800.0,18.5173,18.5661,18.4895,18.5452,638800.0
2012-02-16 11:40:00,26.62,26.63,26.58,26.59,617900.0,18.5452,18.5522,18.5173,18.5243,617900.0
2012-02-16 11:50:00,26.59,26.7,26.59,26.69,756200.0,18.5243,18.6009,18.5243,18.594,756200.0
2012-02-16 12:00:00,26.69,26.72,26.67,26.69,613500.0,18.594,18.6149,18.58,18.594,613500.0
2012-02-16 12:10:00,26.69,26.7,26.64,26.68,901700.0,18.594,18.6009,18.5591,18.587,901700.0
2012-02-16 12:20:00,26.68,26.72,26.68,26.71,840400.0,18.587,18.6149,18.587,18.6079,840400.0
2012-02-16 12:30:00,26.71,26.72,26.7,26.72,445800.0,18.6079,18.6149,18.6009,18.6149,445800.0
2012-02-16 12:40:00,26.72,26.73,26.67,26.67,543200.0,18.6149,18.6218,18.58,18.58,543200.0
2012-02-16 12:50:00,26.68,26.72,26.67,26.72,480700.0,18.587,18.6149,18.58,18.6149,480700.0
2012-02-16 13:00:00,26.71,26.75,26.71,26.75,612300.0,18.6079,18.6358,18.6079,18.6358,612300.0
2012-02-16 13:10:00,26.75,26.8,26.74,26.74,858200.0,18.6358,18.6706,18.6288,18.6288,858200.0
2012-02-16 13:20:00,26.74,26.78,26.74,26.75,582800.0,18.6288,18.6567,18.6288,18.6358,582800.0
2012-02-16 13:30:00,26.75,26.81,26.75,26.8,994300.0,18.6358,18.6776,18.6358,18.6706,994300.0
2012-02-16 13:40:00,26.8,26.83,26.77,26.8,840000.0,18.6706,18.6915,18.6497,18.6706,840000.0
2012-02-16 13:50:00,26.8,26.81,26.78,26.8,352400.0,18.6706,18.6776,18.6567,18.6706,352400.0
2012-02-16 14:00:00,26.8,26.82,26.78,26.82,370900.0,18.6706,18.6845,18.6567,18.6845,370900.0
2012-02-16 14:10:00,26.82,26.87,26.81,26.84,1391000.0,18.6845,18.7194,18.6776,18.6985,1391000.0
2012-02-16 14:20:00,26.84,26.88,26.84,26.87,899700.0,18.6985,18.7263,18.6985,18.7194,899700.0
2012-02-16 14:30:00,26.88,26.94,26.87,26.92,1441000.0,18.7263,18.7681,18.7194,18.7542,1441000.0
2012-02-16 14:40:00,26.92,26.95,26.89,26.92,859300.0,18.7542,18.7751,18.7333,18.7542,859300.0
2012-02-16 14:50:00,26.92,26.92,26.89,26.9,643000.0,18.7542,18.7542,18.7333,18.7403,643000.0
2012-02-16 15:00:00,26.89,26.92,26.89,26.9,773800.0,18.7333,18.7542,18.7333,18.7403,773800.0
2012-02-16 15:10:00,26.9,26.91,26.85,26.89,1060900.0,18.7403,18.7472,18.7054,18.7333,1060900.0
2012-02-16 15:20:00,26.89,26.92,26.88,26.91,753900.0,18.7333,18.7542,18.7263,18.7472,753900.0
2012-02-16 15:30:00,26.91,26.95,26.9,26.91,1003700.0,18.7472,18.7751,18.7403,18.7472,1003700.0
2012-02-16 15:40:00,26.91,26.91,26.87,26.88,1267400.0,18.7472,18.7472,18.7194,18.7263,1267400.0
2012-02-16 15:50:00,26.89,26.9,26.81,26.84,3258100.0,18.7333,18.7403,18.6776,18.6985,3258100.0
2012-02-17 09:30:00,26.87,26.95,26.82,26.92,7607800.0,18.7194,18.7751,18.6845,18.7542,7607800.0
2012-02-17 09:40:00,26.93,26.99,26.91,26.95,2296100.0,18.7612,18.803,18.7472,18.7751,2296100.0
2012-02-17 09:50:00,26.94,27.07,26.93,26.97,4471900.0,18.7681,18.8587,18.7612,18.789,4471900.0
2012-02-17 10:00:00,26.96,27.15,26.96,27.13,3886600.0,18.7821,18.9144,18.7821,18.9005,3886600.0
2012-02-17 10:10:00,27.13,27.16,27.08,27.15,1819400.0,18.9005,18.9214,18.8657,18.9144,1819400.0
2012-02-17 10:20:00,27.15,27.27,27.15,27.25,3488500.0,18.9144,18.998,18.9144,18.9841,3488500.0
2012-02-17 10:30:00,27.24,27.29,27.2,27.24,2184400.0,18.9771,19.012,18.9493,18.9771,2184400.0
2012-02-17 10:40:00,27.24,27.3,27.22,27.27,1324900.0,18.9771,19.0189,18.9632,18.998,1324900.0
2012-02-17 10:50:00,27.27,27.34,27.2,27.23,2185900.0,18.998,19.0468,18.9493,18.9702,2185900.0
2012-02-17 11:00:00,27.24,27.24,27.15,27.23,1746800.0,18.9771,18.9771,18.9144,18.9702,1746800.0
2012-02-17 11:10:00,27.23,27.25,27.15,27.23,1254300.0,18.9702,18.9841,18.9144,18.9702,1254300.0
2012-02-17 11:20:00,27.22,27.23,27.17,27.22,1473000.0,18.9632,18.9702,18.9284,18.9632,1473000.0
2012-02-17 11:30:00,27.21,27.29,27.21,27.29,1175000.0,18.9562,19.012,18.9562,19.012,1175000.0
2012-02-17 11:40:00,27.29,27.33,27.27,27.29,1243300.0,19.012,19.0398,18.998,19.012,1243300.0
2012-02-17 11:50:00,27.3,27.32,27.27,27.32,862500.0,19.0189,19.0329,18.998,19.0329,862500.0
2012-02-17 12:00:00,27.32,27.35,27.3,27.35,1041000.0,19.0329,19.0538,19.0189,19.0538,1041000.0
2012-02-17 12:10:00,27.35,27.35,27.32,27.34,795700.0,19.0538,19.0538,19.0329,19.0468,795700.0
2012-02-17 12:20:00,27.33,27.36,27.31,27.33,889500.0,19.0398,19.0607,19.0259,19.0398,889500.0
2012-02-17 12:30:00,27.34,27.35,27.32,27.34,526000.0,19.0468,19.0538,19.0329,19.0468,526000.0
2012-02-17 12:40:00,27.33,27.39,27.33,27.38,1526200.0,19.0398,19.0816,19.0398,19.0747,1526200.0
2012-02-17 12:50:00,27.38,27.4,27.34,27.35,1517000.0,19.0747,19.0886,19.0468,19.0538,1517000.0
2012-02-17 13:00:00,27.35,27.36,27.3,27.33,989900.0,19.0538,19.0607,19.0189,19.0398,989900.0
2012-02-17 13:10:00,27.33,27.37,27.32,27.37,438600.0,19.0398,19.0677,19.0329,19.0677,438600.0
2012-02-17 13:20:00,27.37,27.38,27.35,27.36,410200.0,19.0677,19.0747,19.0538,19.0607,410200.0
2012-02-17 13:30:00,27.36,27.5,27.36,27.49,2588100.0,19.0607,19.1583,19.0607,19.1513,2588100.0
2012-02-17 13:40:00,27.49,27.49,27.44,27.48,1149900.0,19.1513,19.1513,19.1165,19.1443,1149900.0
2012-02-17 13:50:00,27.48,27.5,27.47,27.47,1508400.0,19.1443,19.1583,19.1374,19.1374,1508400.0
2012-02-17 14:00:00,27.47,27.48,27.43,27.44,639600.0,19.1374,19.1443,19.1095,19.1165,639600.0
2012-02-17 14:10:00,27.43,27.48,27.42,27.47,1506300.0,19.1095,19.1443,19.1025,19.1374,1506300.0
2012-02-17 14:20:00,27.46,27.5,27.46,27.49,801600.0,19.1304,19.1583,19.1304,19.1513,801600.0
2012-02-17 14:30:00,27.48,27.5,27.47,27.5,1092500.0,19.1443,19.1583,19.1374,19.1583,1092500.0
2012-02-17 14:40:00,27.49,27.5,27.44,27.45,1112100.0,19.1513,19.1583,19.1165,19.1234,1112100.0
2012-02-17 14:50:00,27.46,27.46,27.42,27.45,1310600.0,19.1304,19.1304,19.1025,19.1234,1310600.0
2012-02-17 15:00:00,27.44,27.47,27.43,27.44,1662000.0,19.1165,19.1374,19.1095,19.1165,1662000.0
2012-02-17 15:10:00,27.43,27.45,27.42,27.45,677700.0,19.1095,19.1234,19.1025,19.1234,677700.0
2012-02-17 15:20:00,27.45,27.49,27.44,27.46,1017700.0,19.1234,19.1513,19.1165,19.1304,1017700.0
2012-02-17 15:30:00,27.46,27.47,27.37,27.41,1890200.0,19.1304,19.1374,19.0677,19.0956,1890200.0
2012-02-17 15:40:00,27.41,27.43,27.38,27.38,1713100.0,19.0956,19.1095,19.0747,19.0747,1713100.0
2012-02-17 15:50:00,27.39,27.44,27.37,27.37,4635600.0,19.0816,19.1165,19.0677,19.0677,4635600.0
2012-02-21 09:30:00,27.33,27.35,27.19,27.24,2320900.0,19.0398,19.0538,18.9423,18.9771,2320900.0
2012-02-21 09:40:00,27.24,27.34,27.2,27.21,1291700.0,18.9771,19.0468,18.9493,18.9562,1291700.0
2012-02-21 09:50:00,27.2,27.21,27.1,27.2,1945700.0,18.9493,18.9562,18.8796,18.9493,1945700.0
2012-02-21 10:00:00,27.2,27.24,27.17,27.18,817000.0,18.9493,18.9771,18.9284,18.9353,817000.0
2012-02-21 10:10:00,27.19,27.29,27.18,27.23,1003400.0,18.9423,19.012,18.9353,18.9702,1003400.0
2012-02-21 10:20:00,27.23,27.25,27.2,27.25,537500.0,18.9702,18.9841,18.9493,18.9841,537500.0
2012-02-21 10:30:00,27.25,27.32,27.23,27.31,692200.0,18.9841,19.0329,18.9702,19.0259,692200.0
2012-02-21 10:40:00,27.3,27.32,27.27,27.29,760600.0,19.0189,19.0329,18.998,19.012,760600.0
2012-02-21 10:50:00,27.29,27.34,27.29,27.32,801400.0,19.012,19.0468,19.012,19.0329,801400.0
2012-02-21 11:00:00,27.32,27.36,27.29,27.3,763800.0,19.0329,19.0607,19.012,19.0189,763800.0
2012-02-21 11:10:00,27.3,27.31,27.28,27.29,311000.0,19.0189,19.0259,19.005,19.012,311000.0
2012-02-21 11:20:00,27.29,27.34,27.28,27.33,807500.0,19.012,19.0468,19.005,19.0398,807500.0
2012-02-21 11:30:00,27.33,27.34,27.3,27.31,650500.0,19.0398,19.0468,19.0189,19.0259,650500.0
2012-02-21 11:40:00,27.31,27.32,27.31,27.31,374900.0,19.0259,19.0329,19.0259,19.0259,374900.0
2012-02-21 11:50:00,27.31,27.33,27.31,27.33,247900.0,19.0259,19.0398,19.0259,19.0398,247900.0
2012-02-21 12:00:00,27.32,27.37,27.32,27.34,524300.0,19.0329,19.0677,19.0329,19.0468,524300.0
2012-02-21 12:10:00,27.34,27.36,27.3,27.33,928800.0,19.0468,19.0607,19.0189,19.0398,928800.0
2012-02-21 12:20:00,27.32,27.34,27.29,27.3,695500.0,19.0329,19.0468,19.012,19.0189,695500.0
2012-02-21 12:30:00,27.31,27.31,27.23,27.23,442900.0,19.0259,19.0259,18.9702,18.9702,442900.0
2012-02-21 12:40:00,27.24,27.24,27.18,27.23,639700.0,18.9771,18.9771,18.9353,18.9702,639700.0
2012-02-21 12:50:00,27.22,27.24,27.2,27.22,344800.0,18.9632,18.9771,18.9493,18.9632,344800.0
2012-02-21 13:00:00,27.22,27.22,27.17,27.19,681300.0,18.9632,18.9632,18.9284,18.9423,681300.0
2012-02-21 13:10:00,27.19,27.22,27.18,27.21,412100.0,18.9423,18.9632,18.9353,18.9562,412100.0
2012-02-21 13:20:00,27.21,27.23,27.2,27.21,689000.0,18.9562,18.9702,18.9493,18.9562,689000.0
2012-02-21 13:30:00,27.22,27.23,27.19,27.2,388100.0,18.9632,18.9702,18.9423,18.9493,388100.0
2012-02-21 13:40:00,27.2,27.2,27.14,27.17,891700.0,18.9493,18.9493,18.9075,18.9284,891700.0
2012-02-21 13:50:00,27.16,27.18,27.14,27.15,664600.0,18.9214,18.9353,18.9075,18.9144,664600.0
2012-02-21 14:00:00,27.15,27.16,27.11,27.11,305100.0,18.9144,18.9214,18.8866,18.8866,305100.0
2012-02-21 14:10:00,27.11,27.12,27.06,27.07,692100.0,18.8866,18.8935,18.8517,18.8587,692100.0
2012-02-21 14:20:00,27.07,27.11,27.06,27.1,471000.0,18.8587,18.8866,18.8517,18.8796,471000.0
2012-02-21 14:30:00,27.11,27.11,27.06,27.06,673700.0,18.8866,18.8866,18.8517,18.8517,673700.0
2012-02-21 14:40:00,27.06,27.09,27.05,27.06,656100.0,18.8517,18.8726,18.8448,18.8517,656100.0
2012-02-21 14:50:00,27.06,27.08,27.01,27.04,903800.0,18.8517,18.8657,18.8169,18.8378,903800.0
2012-02-21 15:00:00,27.04,27.1,27.03,27.08,455400.0,18.8378,18.8796,18.8308,18.8657,455400.0
2012-02-21 15:10:00,27.07,27.09,27.04,27.05,394200.0,18.8587,18.8726,18.8378,18.8448,394200.0
2012-02-21 15:20:00,27.05,27.08,27.01,27.07,770700.0,18.8448,18.8657,18.8169,18.8587,770700.0
2012-02-21 15:30:00,27.07,27.09,27.02,27.09,1224400.0,18.8587,18.8726,18.8239,18.8726,1224400.0
2012-02-21 15:40:00,27.09,27.15,27.08,27.13,1233400.0,18.8726,18.9144,18.8657,18.9005,1233400.0
2012-02-21 15:50:00,27.13,27.18,27.11,27.17,2352400.0,18.9005,18.9353,18.8866,18.9284,2352400.0
2012-02-22 09:30:00,27.07,27.16,27.06,27.14,1460900.0,18.8587,18.9214,18.8517,18.9075,1460900.0
2012-02-22 09:40:00,27.14,27.25,27.11,27.16,932400.0,18.9075,18.9841,18.8866,18.9214,932400.0
2012-02-22 09:50:00,27.16,27.24,27.13,27.24,738700.0,18.9214,18.9771,18.9005,18.9771,738700.0
2012-02-22 10:00:00,27.23,27.34,27.18,27.3,1455200.0,18.9702,19.0468,18.9353,19.0189,1455200.0
2012-02-22 10:10:00,27.32,27.35,27.25,27.26,1783700.0,19.0329,19.0538,18.9841,18.9911,1783700.0
2012-02-22 10:20:00,27.26,27.26,27.07,27.09,1606800.0,18.9911,18.9911,18.8587,18.8726,1606800.0
2012-02-22 10:30:00,27.08,27.09,27.02,27.02,1218800.0,18.8657,18.8726,18.8239,18.8239,1218800.0
2012-02-22 10:40:00,27.03,27.03,26.88,26.92,2682200.0,18.8308,18.8308,18.7263,18.7542,2682200.0
2012-02-22 10:50:00,26.92,26.95,26.88,26.9,1996400.0,18.7542,18.7751,18.7263,18.7403,1996400.0
2012-02-22 11:00:00,26.9,26.93,26.84,26.85,2043300.0,18.7403,18.7612,18.6985,18.7054,2043300.0
2012-02-22 11:10:00,26.85,26.86,26.64,26.67,4218600.0,18.7054,18.7124,18.5591,18.58,4218600.0
2012-02-22 11:20:00,26.67,26.7,26.59,26.62,2572200.0,18.58,18.6009,18.5243,18.5452,2572200.0
2012-02-22 11:30:00,26.62,26.66,26.52,26.53,2174400.0,18.5452,18.5731,18.4755,18.4825,2174400.0
2012-02-22 11:40:00,26.53,26.58,26.51,26.55,1885000.0,18.4825,18.5173,18.4686,18.4964,1885000.0
2012-02-22 11:50:00,26.55,26.63,26.53,26.62,1117300.0,18.4964,18.5522,18.4825,18.5452,1117300.0
2012-02-22 12:00:00,26.62,26.62,26.55,26.59,949200.0,18.5452,18.5452,18.4964,18.5243,949200.0
2012-02-22 12:10:00,26.59,26.61,26.57,26.61,636200.0,18.5243,18.5382,18.5104,18.5382,636200.0
2012-02-22 12:20:00,26.61,26.67,26.6,26.66,1463900.0,18.5382,18.58,18.5313,18.5731,1463900.0
2012-02-22 12:30:00,26.67,26.69,26.66,26.69,587100.0,18.58,18.594,18.5731,18.594,587100.0
2012-02-22 12:40:00,26.69,26.69,26.64,26.67,1064300.0,18.594,18.594,18.5591,18.58,1064300.0
2012-02-22 12:50:00,26.67,26.67,26.6,26.61,1382800.0,18.58,18.58,18.5313,18.5382,1382800.0
2012-02-22 13:00:00,26.61,26.68,26.6,26.67,902600.0,18.5382,18.587,18.5313,18.58,902600.0
2012-02-22 13:10:00,26.67,26.7,26.65,26.68,535500.0,18.58,18.6009,18.5661,18.587,535500.0
2012-02-22 13:20:00,26.68,26.72,26.64,26.7,1015700.0,18.587,18.6149,18.5591,18.6009,1015700.0
2012-02-22 13:30:00,26.71,26.71,26.68,26.69,374800.0,18.6079,18.6079,18.587,18.594,374800.0
2012-02-22 13:40:00,26.69,26.7,26.68,26.69,428300.0,18.594,18.6009,18.587,18.594,428300.0
2012-02-22 13:50:00,26.7,26.77,26.69,26.76,878400.0,18.6009,18.6497,18.594,18.6427,878400.0
2012-02-22 14:00:00,26.76,26.76,26.7,26.7,881500.0,18.6427,18.6427,18.6009,18.6009,881500.0
2012-02-22 14:10:00,26.71,26.73,26.7,26.73,397300.0,18.6079,18.6218,18.6009,18.6218,397300.0
2012-02-22 14:20:00,26.73,26.76,26.72,26.76,615300.0,18.6218,18.6427,18.6149,18.6427,615300.0
2012-02-22 14:30:00,26.76,26.76,26.65,26.66,765300.0,18.6427,18.6427,18.5661,18.5731,765300.0
2012-02-22 14:40:00,26.66,26.68,26.64,26.68,378000.0,18.5731,18.587,18.5591,18.587,378000.0
2012-02-22 14:50:00,26.68,26.71,26.66,26.66,577400.0,18.587,18.6079,18.5731,18.5731,577400.0
2012-02-22 15:00:00,26.66,26.7,26.65,26.69,532700.0,18.5731,18.6009,18.5661,18.594,532700.0
2012-02-22 15:10:00,26.7,26.74,26.69,26.71,477800.0,18.6009,18.6288,18.594,18.6079,477800.0
2012-02-22 15:20:00,26.7,26.71,26.66,26.69,643600.0,18.6009,18.6079,18.5731,18.594,643600.0
2012-02-22 15:30:00,26.68,26.75,26.67,26.74,670500.0,18.587,18.6358,18.58,18.6288,670500.0
2012-02-22 15:40:00,26.75,26.76,26.69,26.71,1396600.0,18.6358,18.6427,18.594,18.6079,1396600.0
2012-02-22 15:50:00,26.7,26.74,26.67,26.74,2287300.0,18.6009,18.6288,18.58,18.6288,2287300.0
2012-02-23 09:30:00,26.57,26.59,26.41,26.49,2844300.0,18.5104,18.5243,18.3989,18.4546,2844300.0
2012-02-23 09:40:00,26.49,26.51,26.35,26.42,1623100.0,18.4546,18.4686,18.3571,18.4059,1623100.0
2012-02-23 09:50:00,26.42,26.46,26.38,26.45,1098500.0,18.4059,18.4337,18.378,18.4268,1098500.0
2012-02-23 10:00:00,26.45,26.63,26.45,26.61,1780800.0,18.4268,18.5522,18.4268,18.5382,1780800.0
2012-02-23 10:10:00,26.61,26.72,26.58,26.69,1103500.0,18.5382,18.6149,18.5173,18.594,1103500.0
2012-02-23 10:20:00,26.69,26.73,26.64,26.64,1216300.0,18.594,18.6218,18.5591,18.5591,1216300.0
2012-02-23 10:30:00,26.64,26.69,26.63,26.65,729400.0,18.5591,18.594,18.5522,18.5661,729400.0
2012-02-23 10:40:00,26.65,26.69,26.63,26.67,825800.0,18.5661,18.594,18.5522,18.58,825800.0
2012-02-23 10:50:00,26.67,26.75,26.64,26.74,950000.0,18.58,18.6358,18.5591,18.6288,950000.0
2012-02-23 11:00:00,26.75,26.8,26.71,26.78,948500.0,18.6358,18.6706,18.6079,18.6567,948500.0
2012-02-23 11:10:00,26.79,26.86,26.77,26.79,1453100.0,18.6636,18.7124,18.6497,18.6636,1453100.0
2012-02-23 11:20:00,26.8,26.8,26.74,26.79,966500.0,18.6706,18.6706,18.6288,18.6636,966500.0
2012-02-23 11:30:00,26.79,26.81,26.72,26.75,725200.0,18.6636,18.6776,18.6149,18.6358,725200.0
2012-02-23 11:40:00,26.74,26.77,26.72,26.72,632200.0,18.6288,18.6497,18.6149,18.6149,632200.0
2012-02-23 11:50:00,26.72,26.76,26.71,26.74,552100.0,18.6149,18.6427,18.6079,18.6288,552100.0
2012-02-23 12:00:00,26.74,26.75,26.73,26.74,353300.0,18.6288,18.6358,18.6218,18.6288,353300.0
2012-02-23 12:10:00,26.74,26.74,26.66,26.66,515900.0,18.6288,18.6288,18.5731,18.5731,515900.0
2012-02-23 12:20:00,26.66,26.74,26.65,26.73,598600.0,18.5731,18.6288,18.5661,18.6218,598600.0
2012-02-23 12:30:00,26.73,26.75,26.68,26.7,862100.0,18.6218,18.6358,18.587,18.6009,862100.0
2012-02-23 12:40:00,26.71,26.71,26.65,26.65,337800.0,18.6079,18.6079,18.5661,18.5661,337800.0
2012-02-23 12:50:00,26.65,26.66,26.64,26.65,243300.0,18.5661,18.5731,18.5591,18.5661,243300.0
2012-02-23 13:00:00,26.66,26.66,26.62,26.62,273300.0,18.5731,18.5731,18.5452,18.5452,273300.0
2012-02-23 13:10:00,26.62,26.67,26.61,26.67,421500.0,18.5452,18.58,18.5382,18.58,421500.0
2012-02-23 13:20:00,26.66,26.69,26.66,26.67,393700.0,18.5731,18.594,18.5731,18.58,393700.0
2012-02-23 13:30:00,26.67,26.67,26.57,26.58,707000.0,18.58,18.58,18.5104,18.5173,707000.0
2012-02-23 13:40:00,26.58,26.61,26.53,26.6,1051400.0,18.5173,18.5382,18.4825,18.5313,1051400.0
2012-02-23 13:50:00,26.6,26.62,26.59,26.61,363500.0,18.5313,18.5452,18.5243,18.5382,363500.0
2012-02-23 14:00:00,26.61,26.62,26.59,26.61,426900.0,18.5382,18.5452,18.5243,18.5382,426900.0
2012-02-23 14:10:00,26.62,26.64,26.6,26.63,406700.0,18.5452,18.5591,18.5313,18.5522,406700.0
2012-02-23 14:20:00,26.63,26.65,26.61,26.63,427900.0,18.5522,18.5661,18.5382,18.5522,427900.0
2012-02-23 14:30:00,26.63,26.67,26.61,26.67,403600.0,18.5522,18.58,18.5382,18.58,403600.0
2012-02-23 14:40:00,26.67,26.68,26.6,26.61,362100.0,18.58,18.587,18.5313,18.5382,362100.0
2012-02-23 14:50:00,26.61,26.66,26.61,26.63,741300.0,18.5382,18.5731,18.5382,18.5522,741300.0
2012-02-23 15:00:00,26.63,26.66,26.62,26.66,431100.0,18.5522,18.5731,18.5452,18.5731,431100.0
2012-02-23 15:10:00,26.66,26.73,26.66,26.72,596300.0,18.5731,18.6218,18.5731,18.6149,596300.0
2012-02-23 15:20:00,26.73,26.73,26.7,26.72,711500.0,18.6218,18.6218,18.6009,18.6149,711500.0
2012-02-23 15:30:00,26.72,26.74,26.67,26.68,1044100.0,18.6149,18.6288,18.58,18.587,1044100.0
2012-02-23 15:40:00,26.69,26.7,26.65,26.66,969700.0,18.594,18.6009,18.5661,18.5731,969700.0
2012-02-23 15:50:00,26.67,26.68,26.64,26.66,1670300.0,18.58,18.587,18.5591,18.5731,1670300.0
2012-02-24 09:30:00,26.72,26.74,26.51,26.52,1529300.0,18.6149,18.6288,18.4686,18.4755,1529300.0
2012-02-24 09:40:00,26.52,26.65,26.45,26.62,1850900.0,18.4755,18.5661,18.4268,18.5452,1850900.0
2012-02-24 09:50:00,26.62,26.74,26.62,26.66,1056400.0,18.5452,18.6288,18.5452,18.5731,1056400.0
2012-02-24 10:00:00,26.65,26.71,26.63,26.69,1032800.0,18.5661,18.6079,18.5522,18.594,1032800.0
2012-02-24 10:10:00,26.69,26.71,26.67,26.68,822200.0,18.594,18.6079,18.58,18.587,822200.0
2012-02-24 10:20:00,26.69,26.69,26.55,26.59,1449800.0,18.594,18.594,18.4964,18.5243,1449800.0
2012-02-24 10:30:00,26.59,26.63,26.56,26.6,814500.0,18.5243,18.5522,18.5034,18.5313,814500.0
2012-02-24 10:40:00,26.6,26.65,26.59,26.6,294500.0,18.5313,18.5661,18.5243,18.5313,294500.0
2012-02-24 10:50:00,26.61,26.61,26.55,26.56,541000.0,18.5382,18.5382,18.4964,18.5034,541000.0
2012-02-24 11:00:00,26.56,26.64,26.55,26.63,570900.0,18.5034,18.5591,18.4964,18.5522,570900.0
2012-02-24 11:10:00,26.63,26.65,26.61,26.61,670900.0,18.5522,18.5661,18.5382,18.5382,670900.0
2012-02-24 11:20:00,26.61,26.65,26.6,26.63,605400.0,18.5382,18.5661,18.5313,18.5522,605400.0
2012-02-24 11:30:00,26.64,26.66,26.61,26.64,519700.0,18.5591,18.5731,18.5382,18.5591,519700.0
2012-02-24 11:40:00,26.64,26.64,26.61,26.63,420400.0,18.5591,18.5591,18.5382,18.5522,420400.0
2012-02-24 11:50:00,26.63,26.63,26.62,26.62,218400.0,18.5522,18.5522,18.5452,18.5452,218400.0
2012-02-24 12:00:00,26.63,26.64,26.62,26.63,773400.0,18.5522,18.5591,18.5452,18.5522,773400.0
2012-02-24 12:10:00,26.63,26.65,26.62,26.64,384200.0,18.5522,18.5661,18.5452,18.5591,384200.0
2012-02-24 12:20:00,26.64,26.64,26.63,26.64,117200.0,18.5591,18.5591,18.5522,18.5591,117200.0
2012-02-24 12:30:00,26.64,26.64,26.61,26.62,873200.0,18.5591,18.5591,18.5382,18.5452,873200.0
2012-02-24 12:40:00,26.61,26.62,26.59,26.62,628800.0,18.5382,18.5452,18.5243,18.5452,628800.0
2012-02-24 12:50:00,26.61,26.62,26.61,26.62,316200.0,18.5382,18.5452,18.5382,18.5452,316200.0
2012-02-24 13:00:00,26.61,26.63,26.61,26.61,244700.0,18.5382,18.5522,18.5382,18.5382,244700.0
2012-02-24 13:10:00,26.62,26.62,26.61,26.62,194800.0,18.5452,18.5452,18.5382,18.5452,194800.0
2012-02-24 13:20:00,26.62,26.62,26.6,26.62,494400.0,18.5452,18.5452,18.5313,18.5452,494400.0
2012-02-24 13:30:00,26.61,26.63,26.6,26.62,632200.0,18.5382,18.5522,18.5313,18.5452,632200.0
2012-02-24 13:40:00,26.61,26.64,26.61,26.64,450800.0,18.5382,18.5591,18.5382,18.5591,450800.0
2012-02-24 13:50:00,26.64,26.64,26.62,26.64,516100.0,18.5591,18.5591,18.5452,18.5591,516100.0
2012-02-24 14:00:00,26.64,26.7,26.63,26.69,980900.0,18.5591,18.6009,18.5522,18.594,980900.0
2012-02-24 14:10:00,26.68,26.75,26.68,26.72,1434900.0,18.587,18.6358,18.587,18.6149,1434900.0
2012-02-24 14:20:00,26.72,26.73,26.69,26.69,389600.0,18.6149,18.6218,18.594,18.594,389600.0
2012-02-24 14:30:00,26.69,26.7,26.66,26.67,765300.0,18.594,18.6009,18.5731,18.58,765300.0
2012-02-24 14:40:00,26.68,26.7,26.65,26.7,517600.0,18.587,18.6009,18.5661,18.6009,517600.0
2012-02-24 14:50:00,26.7,26.71,26.67,26.7,558200.0,18.6009,18.6079,18.58,18.6009,558200.0
2012-02-24 15:00:00,26.7,26.73,26.69,26.72,815500.0,18.6009,18.6218,18.594,18.6149,815500.0
2012-02-24 15:10:00,26.73,26.76,26.71,26.76,663700.0,18.6218,18.6427,18.6079,18.6427,663700.0
2012-02-24 15:20:00,26.76,26.8,26.75,26.75,863500.0,18.6427,18.6706,18.6358,18.6358,863500.0
2012-02-24 15:30:00,26.75,26.76,26.7,26.71,657500.0,18.6358,18.6427,18.6009,18.6079,657500.0
2012-02-24 15:40:00,26.71,26.72,26.65,26.66,857000.0,18.6079,18.6149,18.5661,18.5731,857000.0
2012-02-24 15:50:00,26.66,26.72,26.65,26.71,1761500.0,18.5731,18.6149,18.5661,18.6079,1761500.0
2012-02-27 09:30:00,26.52,26.56,26.45,26.53,2103000.0,18.4755,18.5034,18.4268,18.4825,2103000.0
2012-02-27 09:40:00,26.54,26.58,26.46,26.53,1713700.0,18.4895,18.5173,18.4337,18.4825,1713700.0
2012-02-27 09:50:00,26.53,26.58,26.53,26.55,1075400.0,18.4825,18.5173,18.4825,18.4964,1075400.0
2012-02-27 10:00:00,26.55,26.67,26.55,26.67,1196900.0,18.4964,18.58,18.4964,18.58,1196900.0
2012-02-27 10:10:00,26.67,26.7,26.63,26.69,1402800.0,18.58,18.6009,18.5522,18.594,1402800.0
2012-02-27 10:20:00,26.68,26.8,26.67,26.78,1344900.0,18.587,18.6706,18.58,18.6567,1344900.0
2012-02-27 10:30:00,26.79,26.8,26.74,26.78,960600.0,18.6636,18.6706,18.6288,18.6567,960600.0
2012-02-27 10:40:00,26.79,26.91,26.78,26.87,1156000.0,18.6636,18.7472,18.6567,18.7194,1156000.0
2012-02-27 10:50:00,26.86,26.91,26.85,26.9,732700.0,18.7124,18.7472,18.7054,18.7403,732700.0
2012-02-27 11:00:00,26.89,26.97,26.89,26.97,636800.0,18.7333,18.789,18.7333,18.789,636800.0
2012-02-27 11:10:00,26.97,27.01,26.92,26.93,3198100.0,18.789,18.8169,18.7542,18.7612,3198100.0
2012-02-27 11:20:00,26.93,27.0,26.92,26.98,1143300.0,18.7612,18.8099,18.7542,18.796,1143300.0
2012-02-27 11:30:00,26.98,27.0,26.97,27.0,570000.0,18.796,18.8099,18.789,18.8099,570000.0
2012-02-27 11:40:00,27.0,27.04,26.94,27.01,1445700.0,18.8099,18.8378,18.7681,18.8169,1445700.0
2012-02-27 11:50:00,27.01,27.1,27.0,27.09,1117300.0,18.8169,18.8796,18.8099,18.8726,1117300.0
2012-02-27 12:00:00,27.08,27.1,27.05,27.07,1170400.0,18.8657,18.8796,18.8448,18.8587,1170400.0
2012-02-27 12:10:00,27.06,27.13,27.06,27.08,1221700.0,18.8517,18.9005,18.8517,18.8657,1221700.0
2012-02-27 12:20:00,27.09,27.1,27.02,27.04,796400.0,18.8726,18.8796,18.8239,18.8378,796400.0
2012-02-27 12:30:00,27.04,27.1,27.03,27.08,486100.0,18.8378,18.8796,18.8308,18.8657,486100.0
2012-02-27 12:40:00,27.09,27.1,27.08,27.1,445700.0,18.8726,18.8796,18.8657,18.8796,445700.0
2012-02-27 12:50:00,27.1,27.14,27.08,27.11,719300.0,18.8796,18.9075,18.8657,18.8866,719300.0
2012-02-27 13:00:00,27.12,27.16,27.1,27.15,865200.0,18.8935,18.9214,18.8796,18.9144,865200.0
2012-02-27 13:10:00,27.16,27.17,27.14,27.17,495300.0,18.9214,18.9284,18.9075,18.9284,495300.0
2012-02-27 13:20:00,27.17,27.2,27.14,27.15,950100.0,18.9284,18.9493,18.9075,18.9144,950100.0
2012-02-27 13:30:00,27.15,27.15,27.1,27.12,944600.0,18.9144,18.9144,18.8796,18.8935,944600.0
2012-02-27 13:40:00,27.12,27.12,26.89,26.91,2497600.0,18.8935,18.8935,18.7333,18.7472,2497600.0
2012-02-27 13:50:00,26.91,26.94,26.79,26.89,2599800.0,18.7472,18.7681,18.6636,18.7333,2599800.0
2012-02-27 14:00:00,26.89,26.98,26.89,26.95,599500.0,18.7333,18.796,18.7333,18.7751,599500.0
2012-02-27 14:10:00,26.96,26.97,26.93,26.94,299500.0,18.7821,18.789,18.7612,18.7681,299500.0
2012-02-27 14:20:00,26.94,26.97,26.92,26.97,320500.0,18.7681,18.789,18.7542,18.789,320500.0
2012-02-27 14:30:00,26.97,26.97,26.93,26.94,337600.0,18.789,18.789,18.7612,18.7681,337600.0
2012-02-27 14:40:00,26.93,26.99,26.93,26.98,432900.0,18.7612,18.803,18.7612,18.796,432900.0
2012-02-27 14:50:00,26.97,26.98,26.93,26.95,456700.0,18.789,18.796,18.7612,18.7751,456700.0
2012-02-27 15:00:00,26.94,27.03,26.94,27.01,827300.0,18.7681,18.8308,18.7681,18.8169,827300.0
2012-02-27 15:10:00,27.0,27.03,26.95,26.96,747300.0,18.8099,18.8308,18.7751,18.7821,747300.0
2012-02-27 15:20:00,26.96,26.98,26.95,26.97,585200.0,18.7821,18.796,18.7751,18.789,585200.0
2012-02-27 15:30:00,26.97,27.02,26.97,26.99,694500.0,18.789,18.8239,18.789,18.803,694500.0
2012-02-27 15:40:00,26.99,27.0,26.94,26.95,1101300.0,18.803,18.8099,18.7681,18.7751,1101300.0
2012-02-27 15:50:00,26.96,26.96,26.86,26.89,3641600.0,18.7821,18.7821,18.7124,18.7333,3641600.0
2012-02-28 09:30:00,26.93,27.08,26.82,27.05,1506100.0,18.7612,18.8657,18.6845,18.8448,1506100.0
2012-02-28 09:40:00,27.04,27.14,27.03,27.11,1429900.0,18.8378,18.9075,18.8308,18.8866,1429900.0
2012-02-28 09:50:00,27.11,27.19,27.09,27.12,1664600.0,18.8866,18.9423,18.8726,18.8935,1664600.0
2012-02-28 10:00:00,27.12,27.18,27.07,27.07,1702300.0,18.8935,18.9353,18.8587,18.8587,1702300.0
2012-02-28 10:10:00,27.07,27.19,27.07,27.17,985200.0,18.8587,18.9423,18.8587,18.9284,985200.0
2012-02-28 10:20:00,27.16,27.19,27.15,27.19,619000.0,18.9214,18.9423,18.9144,18.9423,619000.0
2012-02-28 10:30:00,27.19,27.24,27.17,27.22,859400.0,18.9423,18.9771,18.9284,18.9632,859400.0
2012-02-28 10:40:00,27.22,27.25,27.21,27.22,1025800.0,18.9632,18.9841,18.9562,18.9632,1025800.0
2012-02-28 10:50:00,27.22,27.24,27.18,27.24,600100.0,18.9632,18.9771,18.9353,18.9771,600100.0
2012-02-28 11:00:00,27.23,27.27,27.18,27.21,1019000.0,18.9702,18.998,18.9353,18.9562,1019000.0
2012-02-28 11:10:00,27.2,27.25,27.19,27.24,631000.0,18.9493,18.9841,18.9423,18.9771,631000.0
2012-02-28 11:20:00,27.24,27.27,27.23,27.24,503300.0,18.9771,18.998,18.9702,18.9771,503300.0
2012-02-28 11:30:00,27.25,27.28,27.24,27.28,716700.0,18.9841,19.005,18.9771,19.005,716700.0
2012-02-28 11:40:00,27.27,27.3,27.25,27.29,545300.0,18.998,19.0189,18.9841,19.012,545300.0
2012-02-28 11:50:00,27.28,27.29,27.23,27.27,540300.0,19.005,19.012,18.9702,18.998,540300.0
2012-02-28 12:00:00,27.26,27.3,27.25,27.25,846500.0,18.9911,19.0189,18.9841,18.9841,846500.0
2012-02-28 12:10:00,27.26,27.27,27.23,27.23,796600.0,18.9911,18.998,18.9702,18.9702,796600.0
2012-02-28 12:20:00,27.24,27.25,27.23,27.24,329100.0,18.9771,18.9841,18.9702,18.9771,329100.0
2012-02-28 12:30:00,27.25,27.26,27.22,27.24,521700.0,18.9841,18.9911,18.9632,18.9771,521700.0
2012-02-28 12:40:00,27.24,27.27,27.23,27.25,394300.0,18.9771,18.998,18.9702,18.9841,394300.0
2012-02-28 12:50:00,27.26,27.29,27.25,27.29,581900.0,18.9911,19.012,18.9841,19.012,581900.0
2012-02-28 13:00:00,27.28,27.29,27.26,27.26,435000.0,19.005,19.012,18.9911,18.9911,435000.0
2012-02-28 13:10:00,27.27,27.3,27.23,27.3,652700.0,18.998,19.0189,18.9702,19.0189,652700.0
2012-02-28 13:20:00,27.29,27.3,27.28,27.29,394400.0,19.012,19.0189,19.005,19.012,394400.0
2012-02-28 13:30:00,27.29,27.29,27.26,27.28,462400.0,19.012,19.012,18.9911,19.005,462400.0
2012-02-28 13:40:00,27.27,27.28,27.23,27.23,574600.0,18.998,19.005,18.9702,18.9702,574600.0
2012-02-28 13:50:00,27.23,27.24,27.11,27.14,1634300.0,18.9702,18.9771,18.8866,18.9075,1634300.0
2012-02-28 14:00:00,27.14,27.18,27.13,27.16,617200.0,18.9075,18.9353,18.9005,18.9214,617200.0
2012-02-28 14:10:00,27.15,27.19,27.13,27.16,1029700.0,18.9144,18.9423,18.9005,18.9214,1029700.0
2012-02-28 14:20:00,27.16,27.17,27.13,27.14,380700.0,18.9214,18.9284,18.9005,18.9075,380700.0
2012-02-28 14:30:00,27.13,27.18,27.12,27.17,396800.0,18.9005,18.9353,18.8935,18.9284,396800.0
2012-02-28 14:40:00,27.16,27.17,27.13,27.17,635300.0,18.9214,18.9284,18.9005,18.9284,635300.0
2012-02-28 14:50:00,27.16,27.18,27.15,27.16,302700.0,18.9214,18.9353,18.9144,18.9214,302700.0
2012-02-28 15:00:00,27.16,27.17,27.15,27.16,391500.0,18.9214,18.9284,18.9144,18.9214,391500.0
2012-02-28 15:10:00,27.16,27.2,27.14,27.18,558600.0,18.9214,18.9493,18.9075,18.9353,558600.0
2012-02-28 15:20:00,27.18,27.25,27.18,27.24,681500.0,18.9353,18.9841,18.9353,18.9771,681500.0
2012-02-28 15:30:00,27.24,27.25,27.22,27.23,579400.0,18.9771,18.9841,18.9632,18.9702,579400.0
2012-02-28 15:40:00,27.24,27.28,27.21,27.22,826500.0,18.9771,19.005,18.9562,18.9632,826500.0
2012-02-28 15:50:00,27.22,27.26,27.22,27.25,1628500.0,18.9632,18.9911,18.9632,18.9841,1628500.0
2012-02-29 09:30:00,27.27,27.3,27.16,27.19,1303200.0,18.998,19.0189,18.9214,18.9423,1303200.0
2012-02-29 09:40:00,27.19,27.26,27.17,27.25,1001300.0,18.9423,18.9911,18.9284,18.9841,1001300.0
2012-02-29 09:50:00,27.25,27.26,27.21,27.22,676900.0,18.9841,18.9911,18.9562,18.9632,676900.0
2012-02-29 10:00:00,27.23,27.24,27.13,27.17,1353500.0,18.9702,18.9771,18.9005,18.9284,1353500.0
2012-02-29 10:10:00,27.18,27.19,27.09,27.1,1744800.0,18.9353,18.9423,18.8726,18.8796,1744800.0
2012-02-29 10:20:00,27.11,27.12,27.03,27.05,1589600.0,18.8866,18.8935,18.8308,18.8448,1589600.0
2012-02-29 10:30:00,27.03,27.04,26.96,27.0,1876100.0,18.8308,18.8378,18.7821,18.8099,1876100.0
2012-02-29 10:40:00,27.0,27.02,26.88,26.93,1500900.0,18.8099,18.8239,18.7263,18.7612,1500900.0
2012-02-29 10:50:00,26.93,27.03,26.89,27.03,1014000.0,18.7612,18.8308,18.7333,18.8308,1014000.0
2012-02-29 11:00:00,27.03,27.05,26.98,27.04,1070100.0,18.8308,18.8448,18.796,18.8378,1070100.0
2012-02-29 11:10:00,27.04,27.06,26.97,27.0,829600.0,18.8378,18.8517,18.789,18.8099,829600.0
2012-02-29 11:20:00,27.0,27.0,26.85,26.85,1294600.0,18.8099,18.8099,18.7054,18.7054,1294600.0
2012-02-29 11:30:00,26.85,26.94,26.84,26.93,1177700.0,18.7054,18.7681,18.6985,18.7612,1177700.0
2012-02-29 11:40:00,26.94,26.99,26.94,26.97,319600.0,18.7681,18.803,18.7681,18.789,319600.0
2012-02-29 11:50:00,26.97,27.01,26.94,26.96,594900.0,18.789,18.8169,18.7681,18.7821,594900.0
2012-02-29 12:00:00,26.97,26.99,26.92,26.94,471500.0,18.789,18.803,18.7542,18.7681,471500.0
2012-02-29 12:10:00,26.94,26.99,26.92,26.99,382100.0,18.7681,18.803,18.7542,18.803,382100.0
2012-02-29 12:20:00,26.99,27.02,26.98,27.02,451300.0,18.803,18.8239,18.796,18.8239,451300.0
2012-02-29 12:30:00,27.02,27.02,26.96,27.0,604700.0,18.8239,18.8239,18.7821,18.8099,604700.0
2012-02-29 12:40:00,27.0,27.01,26.98,27.0,389200.0,18.8099,18.8169,18.796,18.8099,389200.0
2012-02-29 12:50:00,27.0,27.03,26.99,27.03,458700.0,18.8099,18.8308,18.803,18.8308,458700.0
2012-02-29 13:00:00,27.02,27.04,27.02,27.04,414400.0,18.8239,18.8378,18.8239,18.8378,414400.0
2012-02-29 13:10:00,27.04,27.05,26.96,26.96,427300.0,18.8378,18.8448,18.7821,18.7821,427300.0
2012-02-29 13:20:00,26.97,27.0,26.95,26.98,373900.0,18.789,18.8099,18.7751,18.796,373900.0
2012-02-29 13:30:00,26.99,27.0,26.96,26.97,463700.0,18.803,18.8099,18.7821,18.789,463700.0
2012-02-29 13:40:00,26.98,27.01,26.97,27.01,334000.0,18.796,18.8169,18.789,18.8169,334000.0
2012-02-29 13:50:00,27.01,27.09,27.0,27.08,470000.0,18.8169,18.8726,18.8099,18.8657,470000.0
2012-02-29 14:00:00,27.08,27.11,27.06,27.1,702000.0,18.8657,18.8866,18.8517,18.8796,702000.0
2012-02-29 14:10:00,27.1,27.11,27.05,27.07,531500.0,18.8796,18.8866,18.8448,18.8587,531500.0
2012-02-29 14:20:00,27.08,27.09,27.04,27.05,561000.0,18.8657,18.8726,18.8378,18.8448,561000.0
2012-02-29 14:30:00,27.05,27.05,27.0,27.0,407400.0,18.8448,18.8448,18.8099,18.8099,407400.0
2012-02-29 14:40:00,27.01,27.01,26.96,26.99,403500.0,18.8169,18.8169,18.7821,18.803,403500.0
2012-02-29 14:50:00,26.99,26.99,26.97,26.97,371000.0,18.803,18.803,18.789,18.789,371000.0
2012-02-29 15:00:00,26.97,26.97,26.93,26.95,700800.0,18.789,18.789,18.7612,18.7751,700800.0
2012-02-29 15:10:00,26.95,27.0,26.94,26.99,606600.0,18.7751,18.8099,18.7681,18.803,606600.0
2012-02-29 15:20:00,26.98,26.99,26.94,26.96,583600.0,18.796,18.803,18.7681,18.7821,583600.0
2012-02-29 15:30:00,26.97,26.97,26.87,26.89,1318500.0,18.789,18.789,18.7194,18.7333,1318500.0
2012-02-29 15:40:00,26.89,26.99,26.89,26.98,1764900.0,18.7333,18.803,18.7333,18.796,1764900.0
2012-02-29 15:50:00,26.98,26.98,26.88,26.88,3055900.0,18.796,18.796,18.7263,18.7263,3055900.0
2012-03-01 09:30:00,27.06,27.1,26.98,27.02,1801400.0,18.8517,18.8796,18.796,18.8239,1801400.0
2012-03-01 09:40:00,27.02,27.07,26.96,27.06,953300.0,18.8239,18.8587,18.7821,18.8517,953300.0
2012-03-01 09:50:00,27.06,27.14,27.05,27.07,958700.0,18.8517,18.9075,18.8448,18.8587,958700.0
2012-03-01 10:00:00,27.07,27.07,26.94,27.07,1930400.0,18.8587,18.8587,18.7681,18.8587,1930400.0
2012-03-01 10:10:00,27.07,27.12,27.0,27.04,814700.0,18.8587,18.8935,18.8099,18.8378,814700.0
2012-03-01 10:20:00,27.03,27.12,27.01,27.08,866600.0,18.8308,18.8935,18.8169,18.8657,866600.0
2012-03-01 10:30:00,27.08,27.09,26.98,27.02,929600.0,18.8657,18.8726,18.796,18.8239,929600.0
2012-03-01 10:40:00,27.02,27.04,26.98,26.98,830300.0,18.8239,18.8378,18.796,18.796,830300.0
2012-03-01 10:50:00,26.99,26.99,26.84,26.88,1153600.0,18.803,18.803,18.6985,18.7263,1153600.0
2012-03-01 11:00:00,26.87,26.93,26.87,26.88,632200.0,18.7194,18.7612,18.7194,18.7263,632200.0
2012-03-01 11:10:00,26.89,26.95,26.88,26.92,669700.0,18.7333,18.7751,18.7263,18.7542,669700.0
2012-03-01 11:20:00,26.93,26.96,26.9,26.96,677800.0,18.7612,18.7821,18.7403,18.7821,677800.0
2012-03-01 11:30:00,26.97,26.97,26.9,26.92,804200.0,18.789,18.789,18.7403,18.7542,804200.0
2012-03-01 11:40:00,26.92,26.95,26.9,26.95,733700.0,18.7542,18.7751,18.7403,18.7751,733700.0
2012-03-01 11:50:00,26.95,26.95,26.91,26.91,331500.0,18.7751,18.7751,18.7472,18.7472,331500.0
2012-03-01 12:00:00,26.91,26.92,26.89,26.89,745000.0,18.7472,18.7542,18.7333,18.7333,745000.0
2012-03-01 12:10:00,26.89,26.91,26.89,26.89,689500.0,18.7333,18.7472,18.7333,18.7333,689500.0
2012-03-01 12:20:00,26.89,26.91,26.82,26.84,1019900.0,18.7333,18.7472,18.6845,18.6985,1019900.0
2012-03-01 12:30:00,26.84,26.84,26.76,26.77,1583700.0,18.6985,18.6985,18.6427,18.6497,1583700.0
2012-03-01 12:40:00,26.77,26.83,26.74,26.83,1003100.0,18.6497,18.6915,18.6288,18.6915,1003100.0
2012-03-01 12:50:00,26.83,26.85,26.82,26.82,387800.0,18.6915,18.7054,18.6845,18.6845,387800.0
2012-03-01 13:00:00,26.83,26.84,26.82,26.84,303100.0,18.6915,18.6985,18.6845,18.6985,303100.0
2012-03-01 13:10:00,26.84,26.84,26.75,26.77,885000.0,18.6985,18.6985,18.6358,18.6497,885000.0
2012-03-01 13:20:00,26.77,26.85,26.76,26.79,1064700.0,18.6497,18.7054,18.6427,18.6636,1064700.0
2012-03-01 13:30:00,26.8,26.81,26.78,26.78,410900.0,18.6706,18.6776,18.6567,18.6567,410900.0
2012-03-01 13:40:00,26.78,26.81,26.77,26.8,458600.0,18.6567,18.6776,18.6497,18.6706,458600.0
2012-03-01 13:50:00,26.79,26.81,26.78,26.79,418600.0,18.6636,18.6776,18.6567,18.6636,418600.0
2012-03-01 14:00:00,26.79,26.84,26.79,26.83,430700.0,18.6636,18.6985,18.6636,18.6915,430700.0
2012-03-01 14:10:00,26.83,26.85,26.82,26.83,570400.0,18.6915,18.7054,18.6845,18.6915,570400.0
2012-03-01 14:20:00,26.83,26.84,26.79,26.81,419900.0,18.6915,18.6985,18.6636,18.6776,419900.0
2012-03-01 14:30:00,26.81,26.84,26.8,26.8,363400.0,18.6776,18.6985,18.6706,18.6706,363400.0
2012-03-01 14:40:00,26.81,26.82,26.78,26.81,539900.0,18.6776,18.6845,18.6567,18.6776,539900.0
2012-03-01 14:50:00,26.8,26.81,26.77,26.78,620800.0,18.6706,18.6776,18.6497,18.6567,620800.0
2012-03-01 15:00:00,26.78,26.83,26.73,26.74,1254900.0,18.6567,18.6915,18.6218,18.6288,1254900.0
2012-03-01 15:10:00,26.74,26.78,26.72,26.73,936200.0,18.6288,18.6567,18.6149,18.6218,936200.0
2012-03-01 15:20:00,26.72,26.84,26.71,26.83,1397200.0,18.6149,18.6985,18.6079,18.6915,1397200.0
2012-03-01 15:30:00,26.83,26.84,26.75,26.77,1057600.0,18.6915,18.6985,18.6358,18.6497,1057600.0
2012-03-01 15:40:00,26.77,26.86,26.74,26.84,1446600.0,18.6497,18.7124,18.6288,18.6985,1446600.0
2012-03-01 15:50:00,26.85,26.88,26.82,26.85,3003000.0,18.7054,18.7263,18.6845,18.7054,3003000.0
2012-03-02 09:30:00,26.9,26.97,26.77,26.96,1711900.0,18.7403,18.789,18.6497,18.7821,1711900.0
2012-03-02 09:40:00,26.96,26.96,26.83,26.85,702300.0,18.7821,18.7821,18.6915,18.7054,702300.0
2012-03-02 09:50:00,26.86,26.9,26.82,26.86,661800.0,18.7124,18.7403,18.6845,18.7124,661800.0
2012-03-02 10:00:00,26.85,26.96,26.85,26.96,1559300.0,18.7054,18.7821,18.7054,18.7821,1559300.0
2012-03-02 10:10:00,26.96,26.99,26.94,26.95,1305900.0,18.7821,18.803,18.7681,18.7751,1305900.0
2012-03-02 10:20:00,26.95,27.03,26.94,27.02,1411900.0,18.7751,18.8308,18.7681,18.8239,1411900.0
2012-03-02 10:30:00,27.01,27.02,26.98,26.98,830100.0,18.8169,18.8239,18.796,18.796,830100.0
2012-03-02 10:40:00,26.98,27.03,26.97,26.98,684400.0,18.796,18.8308,18.789,18.796,684400.0
2012-03-02 10:50:00,26.98,27.02,26.97,26.97,855500.0,18.796,18.8239,18.789,18.789,855500.0
2012-03-02 11:00:00,26.97,26.99,26.92,26.97,784900.0,18.789,18.803,18.7542,18.789,784900.0
2012-03-02 11:10:00,26.97,26.98,26.93,26.96,574300.0,18.789,18.796,18.7612,18.7821,574300.0
2012-03-02 11:20:00,26.96,26.99,26.95,26.97,477400.0,18.7821,18.803,18.7751,18.789,477400.0
2012-03-02 11:30:00,26.98,26.99,26.95,26.96,420600.0,18.796,18.803,18.7751,18.7821,420600.0
2012-03-02 11:40:00,26.96,26.96,26.84,26.88,909600.0,18.7821,18.7821,18.6985,18.7263,909600.0
2012-03-02 11:50:00,26.88,26.88,26.82,26.88,665600.0,18.7263,18.7263,18.6845,18.7263,665600.0
2012-03-02 12:00:00,26.88,26.89,26.83,26.89,602300.0,18.7263,18.7333,18.6915,18.7333,602300.0
2012-03-02 12:10:00,26.89,26.9,26.83,26.85,541500.0,18.7333,18.7403,18.6915,18.7054,541500.0
2012-03-02 12:20:00,26.85,26.86,26.79,26.82,759600.0,18.7054,18.7124,18.6636,18.6845,759600.0
2012-03-02 12:30:00,26.82,26.85,26.79,26.84,494500.0,18.6845,18.7054,18.6636,18.6985,494500.0
2012-03-02 12:40:00,26.84,26.85,26.81,26.83,231700.0,18.6985,18.7054,18.6776,18.6915,231700.0
2012-03-02 12:50:00,26.83,26.86,26.82,26.83,274400.0,18.6915,18.7124,18.6845,18.6915,274400.0
2012-03-02 13:00:00,26.83,26.86,26.82,26.84,418600.0,18.6915,18.7124,18.6845,18.6985,418600.0
2012-03-02 13:10:00,26.84,26.84,26.78,26.8,462100.0,18.6985,18.6985,18.6567,18.6706,462100.0
2012-03-02 13:20:00,26.8,26.81,26.77,26.79,594500.0,18.6706,18.6776,18.6497,18.6636,594500.0
2012-03-02 13:30:00,26.79,26.82,26.78,26.79,889200.0,18.6636,18.6845,18.6567,18.6636,889200.0
2012-03-02 13:40:00,26.79,26.82,26.78,26.79,518500.0,18.6636,18.6845,18.6567,18.6636,518500.0
2012-03-02 13:50:00,26.79,26.84,26.78,26.83,278100.0,18.6636,18.6985,18.6567,18.6915,278100.0
2012-03-02 14:00:00,26.84,26.86,26.82,26.86,397800.0,18.6985,18.7124,18.6845,18.7124,397800.0
2012-03-02 14:10:00,26.85,26.9,26.83,26.9,342900.0,18.7054,18.7403,18.6915,18.7403,342900.0
2012-03-02 14:20:00,26.9,26.93,26.88,26.91,636200.0,18.7403,18.7612,18.7263,18.7472,636200.0
2012-03-02 14:30:00,26.91,26.92,26.89,26.92,471300.0,18.7472,18.7542,18.7333,18.7542,471300.0
2012-03-02 14:40:00,26.92,26.92,26.87,26.88,521300.0,18.7542,18.7542,18.7194,18.7263,521300.0
2012-03-02 14:50:00,26.89,26.9,26.87,26.89,343800.0,18.7333,18.7403,18.7194,18.7333,343800.0
2012-03-02 15:00:00,26.9,26.91,26.87,26.89,563900.0,18.7403,18.7472,18.7194,18.7333,563900.0
2012-03-02 15:10:00,26.89,26.92,26.89,26.92,404700.0,18.7333,18.7542,18.7333,18.7542,404700.0
2012-03-02 15:20:00,26.92,26.94,26.9,26.92,538000.0,18.7542,18.7681,18.7403,18.7542,538000.0
2012-03-02 15:30:00,26.91,26.97,26.89,26.89,919200.0,18.7472,18.789,18.7333,18.7333,919200.0
2012-03-02 15:40:00,26.9,26.93,26.87,26.88,1108000.0,18.7403,18.7612,18.7194,18.7263,1108000.0
2012-03-02 15:50:00,26.89,26.92,26.88,26.91,1674600.0,18.7333,18.7542,18.7263,18.7472,1674600.0
2012-03-05 09:30:00,26.9,26.92,26.77,26.84,1560200.0,18.7403,18.7542,18.6497,18.6985,1560200.0
2012-03-05 09:40:00,26.85,26.87,26.77,26.77,705400.0,18.7054,18.7194,18.6497,18.6497,705400.0
2012-03-05 09:50:00,26.77,26.84,26.76,26.79,564700.0,18.6497,18.6985,18.6427,18.6636,564700.0
2012-03-05 10:00:00,26.79,26.8,26.74,26.8,1165300.0,18.6636,18.6706,18.6288,18.6706,1165300.0
2012-03-05 10:10:00,26.8,26.82,26.77,26.8,896500.0,18.6706,18.6845,18.6497,18.6706,896500.0
2012-03-05 10:20:00,26.79,26.8,26.63,26.66,1289000.0,18.6636,18.6706,18.5522,18.5731,1289000.0
2012-03-05 10:30:00,26.66,26.67,26.6,26.6,887100.0,18.5731,18.58,18.5313,18.5313,887100.0
2012-03-05 10:40:00,26.61,26.64,26.55,26.6,994200.0,18.5382,18.5591,18.4964,18.5313,994200.0
2012-03-05 10:50:00,26.61,26.62,26.55,26.57,678200.0,18.5382,18.5452,18.4964,18.5104,678200.0
2012-03-05 11:00:00,26.57,26.61,26.55,26.59,795400.0,18.5104,18.5382,18.4964,18.5243,795400.0
2012-03-05 11:10:00,26.58,26.59,26.51,26.53,903000.0,18.5173,18.5243,18.4686,18.4825,903000.0
2012-03-05 11:20:00,26.52,26.54,26.51,26.52,919400.0,18.4755,18.4895,18.4686,18.4755,919400.0
2012-03-05 11:30:00,26.52,26.53,26.5,26.51,658400.0,18.4755,18.4825,18.4616,18.4686,658400.0
2012-03-05 11:40:00,26.5,26.54,26.48,26.51,833900.0,18.4616,18.4895,18.4477,18.4686,833900.0
2012-03-05 11:50:00,26.51,26.52,26.49,26.5,485300.0,18.4686,18.4755,18.4546,18.4616,485300.0
2012-03-05 12:00:00,26.51,26.55,26.5,26.51,674100.0,18.4686,18.4964,18.4616,18.4686,674100.0
2012-03-05 12:10:00,26.52,26.53,26.47,26.48,491600.0,18.4755,18.4825,18.4407,18.4477,491600.0
2012-03-05 12:20:00,26.48,26.49,26.42,26.45,593700.0,18.4477,18.4546,18.4059,18.4268,593700.0
2012-03-05 12:30:00,26.46,26.46,26.44,26.46,329300.0,18.4337,18.4337,18.4198,18.4337,329300.0
2012-03-05 12:40:00,26.46,26.48,26.41,26.43,937300.0,18.4337,18.4477,18.3989,18.4128,937300.0
2012-03-05 12:50:00,26.43,26.43,26.36,26.38,732500.0,18.4128,18.4128,18.3641,18.378,732500.0
2012-03-05 13:00:00,26.39,26.42,26.38,26.41,503200.0,18.385,18.4059,18.378,18.3989,503200.0
2012-03-05 13:10:00,26.41,26.46,26.4,26.46,591600.0,18.3989,18.4337,18.3919,18.4337,591600.0
2012-03-05 13:20:00,26.46,26.47,26.44,26.44,359700.0,18.4337,18.4407,18.4198,18.4198,359700.0
2012-03-05 13:30:00,26.45,26.46,26.42,26.46,484400.0,18.4268,18.4337,18.4059,18.4337,484400.0
2012-03-05 13:40:00,26.46,26.47,26.44,26.44,642000.0,18.4337,18.4407,18.4198,18.4198,642000.0
2012-03-05 13:50:00,26.44,26.44,26.41,26.42,475500.0,18.4198,18.4198,18.3989,18.4059,475500.0
2012-03-05 14:00:00,26.42,26.45,26.41,26.42,346400.0,18.4059,18.4268,18.3989,18.4059,346400.0
2012-03-05 14:10:00,26.42,26.44,26.41,26.42,354700.0,18.4059,18.4198,18.3989,18.4059,354700.0
2012-03-05 14:20:00,26.42,26.48,26.4,26.46,610400.0,18.4059,18.4477,18.3919,18.4337,610400.0
2012-03-05 14:30:00,26.46,26.46,26.42,26.44,420900.0,18.4337,18.4337,18.4059,18.4198,420900.0
2012-03-05 14:40:00,26.43,26.46,26.42,26.45,448500.0,18.4128,18.4337,18.4059,18.4268,448500.0
2012-03-05 14:50:00,26.45,26.54,26.44,26.51,780000.0,18.4268,18.4895,18.4198,18.4686,780000.0
2012-03-05 15:00:00,26.52,26.55,26.51,26.54,769900.0,18.4755,18.4964,18.4686,18.4895,769900.0
2012-03-05 15:10:00,26.54,26.55,26.5,26.53,678700.0,18.4895,18.4964,18.4616,18.4825,678700.0
2012-03-05 15:20:00,26.54,26.56,26.52,26.53,754900.0,18.4895,18.5034,18.4755,18.4825,754900.0
2012-03-05 15:30:00,26.53,26.56,26.52,26.55,662200.0,18.4825,18.5034,18.4755,18.4964,662200.0
2012-03-05 15:40:00,26.55,26.56,26.5,26.52,1144000.0,18.4964,18.5034,18.4616,18.4755,1144000.0
2012-03-05 15:50:00,26.52,26.54,26.49,26.53,3054400.0,18.4755,18.4895,18.4546,18.4825,3054400.0
2012-03-06 09:30:00,26.24,26.38,26.2,26.35,3725500.0,18.2805,18.378,18.2526,18.3571,3725500.0
2012-03-06 09:40:00,26.35,26.44,26.33,26.42,1315500.0,18.3571,18.4198,18.3432,18.4059,1315500.0
2012-03-06 09:50:00,26.41,26.42,26.35,26.4,665300.0,18.3989,18.4059,18.3571,18.3919,665300.0
2012-03-06 10:00:00,26.4,26.43,26.34,26.41,1259100.0,18.3919,18.4128,18.3501,18.3989,1259100.0
2012-03-06 10:10:00,26.41,26.42,26.34,26.36,1086900.0,18.3989,18.4059,18.3501,18.3641,1086900.0
2012-03-06 10:20:00,26.36,26.36,26.29,26.35,1162800.0,18.3641,18.3641,18.3153,18.3571,1162800.0
2012-03-06 10:30:00,26.35,26.43,26.34,26.4,947100.0,18.3571,18.4128,18.3501,18.3919,947100.0
2012-03-06 10:40:00,26.4,26.45,26.33,26.33,1054600.0,18.3919,18.4268,18.3432,18.3432,1054600.0
2012-03-06 10:50:00,26.34,26.35,26.27,26.31,832300.0,18.3501,18.3571,18.3014,18.3292,832300.0
2012-03-06 11:00:00,26.31,26.36,26.3,26.35,798700.0,18.3292,18.3641,18.3223,18.3571,798700.0
2012-03-06 11:10:00,26.34,26.35,26.27,26.29,784700.0,18.3501,18.3571,18.3014,18.3153,784700.0
2012-03-06 11:20:00,26.29,26.35,26.28,26.35,626100.0,18.3153,18.3571,18.3083,18.3571,626100.0
2012-03-06 11:30:00,26.35,26.35,26.29,26.35,794400.0,18.3571,18.3571,18.3153,18.3571,794400.0
2012-03-06 11:40:00,26.35,26.37,26.32,26.34,643600.0,18.3571,18.371,18.3362,18.3501,643600.0
2012-03-06 11:50:00,26.35,26.37,26.32,26.34,495000.0,18.3571,18.371,18.3362,18.3501,495000.0
2012-03-06 12:00:00,26.34,26.37,26.31,26.34,438000.0,18.3501,18.371,18.3292,18.3501,438000.0
2012-03-06 12:10:00,26.34,26.36,26.31,26.32,491700.0,18.3501,18.3641,18.3292,18.3362,491700.0
2012-03-06 12:20:00,26.32,26.35,26.31,26.34,361900.0,18.3362,18.3571,18.3292,18.3501,361900.0
2012-03-06 12:30:00,26.33,26.39,26.33,26.37,427200.0,18.3432,18.385,18.3432,18.371,427200.0
2012-03-06 12:40:00,26.37,26.39,26.35,26.37,268600.0,18.371,18.385,18.3571,18.371,268600.0
2012-03-06 12:50:00,26.37,26.4,26.33,26.39,650300.0,18.371,18.3919,18.3432,18.385,650300.0
2012-03-06 13:00:00,26.39,26.47,26.37,26.42,818800.0,18.385,18.4407,18.371,18.4059,818800.0
2012-03-06 13:10:00,26.42,26.42,26.35,26.37,608400.0,18.4059,18.4059,18.3571,18.371,608400.0
2012-03-06 13:20:00,26.36,26.38,26.31,26.34,464700.0,18.3641,18.378,18.3292,18.3501,464700.0
2012-03-06 13:30:00,26.34,26.41,26.34,26.39,404400.0,18.3501,18.3989,18.3501,18.385,404400.0
2012-03-06 13:40:00,26.4,26.45,26.37,26.45,640900.0,18.3919,18.4268,18.371,18.4268,640900.0
2012-03-06 13:50:00,26.45,26.52,26.44,26.51,1058400.0,18.4268,18.4755,18.4198,18.4686,1058400.0
2012-03-06 14:00:00,26.5,26.52,26.45,26.51,912400.0,18.4616,18.4755,18.4268,18.4686,912400.0
2012-03-06 14:10:00,26.51,26.56,26.49,26.55,1170000.0,18.4686,18.5034,18.4546,18.4964,1170000.0
2012-03-06 14:20:00,26.55,26.55,26.47,26.49,797200.0,18.4964,18.4964,18.4407,18.4546,797200.0
2012-03-06 14:30:00,26.49,26.49,26.44,26.48,651300.0,18.4546,18.4546,18.4198,18.4477,651300.0
2012-03-06 14:40:00,26.47,26.49,26.45,26.49,647400.0,18.4407,18.4546,18.4268,18.4546,647400.0
2012-03-06 14:50:00,26.49,26.52,26.48,26.49,647600.0,18.4546,18.4755,18.4477,18.4546,647600.0
2012-03-06 15:00:00,26.49,26.57,26.48,26.57,615700.0,18.4546,18.5104,18.4477,18.5104,615700.0
2012-03-06 15:10:00,26.57,26.57,26.54,26.57,804900.0,18.5104,18.5104,18.4895,18.5104,804900.0
2012-03-06 15:20:00,26.56,26.59,26.55,26.58,885500.0,18.5034,18.5243,18.4964,18.5173,885500.0
2012-03-06 15:30:00,26.58,26.58,26.52,26.55,858200.0,18.5173,18.5173,18.4755,18.4964,858200.0
2012-03-06 15:40:00,26.55,26.59,26.54,26.59,926800.0,18.4964,18.5243,18.4895,18.5243,926800.0
2012-03-06 15:50:00,26.59,26.63,26.58,26.59,2796100.0,18.5243,18.5522,18.5173,18.5243,2796100.0
2012-03-07 09:30:00,26.58,26.69,26.52,26.63,1471300.0,18.5173,18.594,18.4755,18.5522,1471300.0
2012-03-07 09:40:00,26.64,26.65,26.56,26.58,881000.0,18.5591,18.5661,18.5034,18.5173,881000.0
2012-03-07 09:50:00,26.58,26.74,26.57,26.74,1180800.0,18.5173,18.6288,18.5104,18.6288,1180800.0
2012-03-07 10:00:00,26.74,26.78,26.72,26.73,1125300.0,18.6288,18.6567,18.6149,18.6218,1125300.0
2012-03-07 10:10:00,26.72,26.81,26.72,26.8,1017200.0,18.6149,18.6776,18.6149,18.6706,1017200.0
2012-03-07 10:20:00,26.81,26.82,26.72,26.82,1137400.0,18.6776,18.6845,18.6149,18.6845,1137400.0
2012-03-07 10:30:00,26.82,26.82,26.77,26.8,645900.0,18.6845,18.6845,18.6497,18.6706,645900.0
2012-03-07 10:40:00,26.8,26.83,26.73,26.74,751000.0,18.6706,18.6915,18.6218,18.6288,751000.0
2012-03-07 10:50:00,26.75,26.76,26.7,26.71,709500.0,18.6358,18.6427,18.6009,18.6079,709500.0
2012-03-07 11:00:00,26.71,26.78,26.71,26.78,615400.0,18.6079,18.6567,18.6079,18.6567,615400.0
2012-03-07 11:10:00,26.78,26.79,26.76,26.79,627800.0,18.6567,18.6636,18.6427,18.6636,627800.0
2012-03-07 11:20:00,26.78,26.85,26.78,26.84,568600.0,18.6567,18.7054,18.6567,18.6985,568600.0
2012-03-07 11:30:00,26.85,26.88,26.83,26.86,1043400.0,18.7054,18.7263,18.6915,18.7124,1043400.0
2012-03-07 11:40:00,26.87,26.88,26.86,26.88,251700.0,18.7194,18.7263,18.7124,18.7263,251700.0
2012-03-07 11:50:00,26.88,26.92,26.87,26.91,678400.0,18.7263,18.7542,18.7194,18.7472,678400.0
2012-03-07 12:00:00,26.91,26.93,26.9,26.9,398900.0,18.7472,18.7612,18.7403,18.7403,398900.0
2012-03-07 12:10:00,26.9,26.91,26.88,26.89,335400.0,18.7403,18.7472,18.7263,18.7333,335400.0
2012-03-07 12:20:00,26.89,26.91,26.88,26.9,192500.0,18.7333,18.7472,18.7263,18.7403,192500.0
2012-03-07 12:30:00,26.91,26.91,26.86,26.87,446600.0,18.7472,18.7472,18.7124,18.7194,446600.0
2012-03-07 12:40:00,26.87,26.91,26.87,26.89,313900.0,18.7194,18.7472,18.7194,18.7333,313900.0
2012-03-07 12:50:00,26.9,26.9,26.89,26.9,132800.0,18.7403,18.7403,18.7333,18.7403,132800.0
2012-03-07 13:00:00,26.89,26.9,26.86,26.86,502000.0,18.7333,18.7403,18.7124,18.7124,502000.0
2012-03-07 13:10:00,26.86,26.89,26.84,26.85,672800.0,18.7124,18.7333,18.6985,18.7054,672800.0
2012-03-07 13:20:00,26.86,26.87,26.84,26.85,761600.0,18.7124,18.7194,18.6985,18.7054,761600.0
2012-03-07 13:30:00,26.86,26.88,26.83,26.85,497400.0,18.7124,18.7263,18.6915,18.7054,497400.0
2012-03-07 13:40:00,26.85,26.86,26.8,26.86,678800.0,18.7054,18.7124,18.6706,18.7124,678800.0
2012-03-07 13:50:00,26.86,26.9,26.85,26.89,602500.0,18.7124,18.7403,18.7054,18.7333,602500.0
2012-03-07 14:00:00,26.89,26.94,26.89,26.92,492200.0,18.7333,18.7681,18.7333,18.7542,492200.0
2012-03-07 14:10:00,26.92,26.95,26.9,26.93,468100.0,18.7542,18.7751,18.7403,18.7612,468100.0
2012-03-07 14:20:00,26.93,26.96,26.91,26.96,547200.0,18.7612,18.7821,18.7472,18.7821,547200.0
2012-03-07 14:30:00,26.96,26.97,26.9,26.92,672200.0,18.7821,18.789,18.7403,18.7542,672200.0
2012-03-07 14:40:00,26.92,26.94,26.9,26.93,849800.0,18.7542,18.7681,18.7403,18.7612,849800.0
2012-03-07 14:50:00,26.92,26.98,26.92,26.98,883700.0,18.7542,18.796,18.7542,18.796,883700.0
2012-03-07 15:00:00,26.97,26.98,26.92,26.94,848100.0,18.789,18.796,18.7542,18.7681,848100.0
2012-03-07 15:10:00,26.94,26.96,26.91,26.96,759700.0,18.7681,18.7821,18.7472,18.7821,759700.0
2012-03-07 15:20:00,26.96,26.98,26.95,26.98,689600.0,18.7821,18.796,18.7751,18.796,689600.0
2012-03-07 15:30:00,26.97,26.99,26.97,26.99,777800.0,18.789,18.803,18.789,18.803,777800.0
2012-03-07 15:40:00,26.99,27.0,26.96,26.96,1498400.0,18.803,18.8099,18.7821,18.7821,1498400.0
2012-03-07 15:50:00,26.97,26.98,26.9,26.91,2861800.0,18.789,18.796,18.7403,18.7472,2861800.0
2012-03-08 09:30:00,27.03,27.04,26.85,26.88,1974300.0,18.8308,18.8378,18.7054,18.7263,1974300.0
2012-03-08 09:40:00,26.88,26.91,26.84,26.87,1154800.0,18.7263,18.7472,18.6985,18.7194,1154800.0
2012-03-08 09:50:00,26.86,26.9,26.82,26.86,1386800.0,18.7124,18.7403,18.6845,18.7124,1386800.0
2012-03-08 10:00:00,26.85,26.86,26.8,26.82,1080400.0,18.7054,18.7124,18.6706,18.6845,1080400.0
2012-03-08 10:10:00,26.82,26.84,26.78,26.82,820800.0,18.6845,18.6985,18.6567,18.6845,820800.0
2012-03-08 10:20:00,26.83,26.83,26.75,26.79,860700.0,18.6915,18.6915,18.6358,18.6636,860700.0
2012-03-08 10:30:00,26.79,26.85,26.79,26.85,813300.0,18.6636,18.7054,18.6636,18.7054,813300.0
2012-03-08 10:40:00,26.85,26.86,26.83,26.85,794400.0,18.7054,18.7124,18.6915,18.7054,794400.0
2012-03-08 10:50:00,26.85,26.86,26.82,26.83,300600.0,18.7054,18.7124,18.6845,18.6915,300600.0
2012-03-08 11:00:00,26.83,26.88,26.83,26.85,888800.0,18.6915,18.7263,18.6915,18.7054,888800.0
2012-03-08 11:10:00,26.85,26.89,26.83,26.87,1216800.0,18.7054,18.7333,18.6915,18.7194,1216800.0
2012-03-08 11:20:00,26.87,26.89,26.84,26.84,1183800.0,18.7194,18.7333,18.6985,18.6985,1183800.0
2012-03-08 11:30:00,26.85,26.87,26.84,26.85,548300.0,18.7054,18.7194,18.6985,18.7054,548300.0
2012-03-08 11:40:00,26.85,26.86,26.83,26.84,275100.0,18.7054,18.7124,18.6915,18.6985,275100.0
2012-03-08 11:50:00,26.85,26.85,26.8,26.82,645500.0,18.7054,18.7054,18.6706,18.6845,645500.0
2012-03-08 12:00:00,26.82,26.86,26.8,26.86,349900.0,18.6845,18.7124,18.6706,18.7124,349900.0
2012-03-08 12:10:00,26.85,26.9,26.85,26.87,404100.0,18.7054,18.7403,18.7054,18.7194,404100.0
2012-03-08 12:20:00,26.86,26.87,26.84,26.85,312300.0,18.7124,18.7194,18.6985,18.7054,312300.0
2012-03-08 12:30:00,26.86,26.86,26.83,26.84,221700.0,18.7124,18.7124,18.6915,18.6985,221700.0
2012-03-08 12:40:00,26.84,26.86,26.83,26.84,444200.0,18.6985,18.7124,18.6915,18.6985,444200.0
2012-03-08 12:50:00,26.83,26.88,26.83,26.85,618400.0,18.6915,18.7263,18.6915,18.7054,618400.0
2012-03-08 13:00:00,26.86,26.87,26.83,26.84,185800.0,18.7124,18.7194,18.6915,18.6985,185800.0
2012-03-08 13:10:00,26.83,26.84,26.81,26.83,420100.0,18.6915,18.6985,18.6776,18.6915,420100.0
2012-03-08 13:20:00,26.82,26.82,26.79,26.8,532600.0,18.6845,18.6845,18.6636,18.6706,532600.0
2012-03-08 13:30:00,26.81,26.81,26.77,26.79,434900.0,18.6776,18.6776,18.6497,18.6636,434900.0
2012-03-08 13:40:00,26.78,26.8,26.78,26.79,267400.0,18.6567,18.6706,18.6567,18.6636,267400.0
2012-03-08 13:50:00,26.79,26.79,26.77,26.79,338700.0,18.6636,18.6636,18.6497,18.6636,338700.0
2012-03-08 14:00:00,26.78,26.81,26.77,26.8,458100.0,18.6567,18.6776,18.6497,18.6706,458100.0
2012-03-08 14:10:00,26.79,26.81,26.76,26.8,991800.0,18.6636,18.6776,18.6427,18.6706,991800.0
2012-03-08 14:20:00,26.8,26.81,26.79,26.8,351600.0,18.6706,18.6776,18.6636,18.6706,351600.0
2012-03-08 14:30:00,26.8,26.81,26.77,26.78,474800.0,18.6706,18.6776,18.6497,18.6567,474800.0
2012-03-08 14:40:00,26.79,26.84,26.78,26.83,872100.0,18.6636,18.6985,18.6567,18.6915,872100.0
2012-03-08 14:50:00,26.84,26.87,26.83,26.87,861200.0,18.6985,18.7194,18.6915,18.7194,861200.0
2012-03-08 15:00:00,26.86,26.87,26.84,26.86,599800.0,18.7124,18.7194,18.6985,18.7124,599800.0
2012-03-08 15:10:00,26.86,26.91,26.86,26.88,982100.0,18.7124,18.7472,18.7124,18.7263,982100.0
2012-03-08 15:20:00,26.88,26.89,26.84,26.86,750200.0,18.7263,18.7333,18.6985,18.7124,750200.0
2012-03-08 15:30:00,26.86,26.9,26.84,26.85,1147400.0,18.7124,18.7403,18.6985,18.7054,1147400.0
2012-03-08 15:40:00,26.85,26.89,26.84,26.86,797100.0,18.7054,18.7333,18.6985,18.7124,797100.0
2012-03-08 15:50:00,26.86,26.91,26.83,26.84,2179900.0,18.7124,18.7472,18.6915,18.6985,2179900.0
2012-03-09 09:30:00,26.92,27.03,26.87,27.01,1522200.0,18.7542,18.8308,18.7194,18.8169,1522200.0
2012-03-09 09:40:00,27.0,27.03,26.95,26.98,654900.0,18.8099,18.8308,18.7751,18.796,654900.0
2012-03-09 09:50:00,26.98,27.0,26.92,26.94,633200.0,18.796,18.8099,18.7542,18.7681,633200.0
2012-03-09 10:00:00,26.94,27.0,26.93,27.0,1063800.0,18.7681,18.8099,18.7612,18.8099,1063800.0
2012-03-09 10:10:00,27.0,27.0,26.96,27.0,1267600.0,18.8099,18.8099,18.7821,18.8099,1267600.0
2012-03-09 10:20:00,27.0,27.04,26.99,27.04,676400.0,18.8099,18.8378,18.803,18.8378,676400.0
2012-03-09 10:30:00,27.04,27.1,27.04,27.09,622800.0,18.8378,18.8796,18.8378,18.8726,622800.0
2012-03-09 10:40:00,27.09,27.12,27.05,27.06,893500.0,18.8726,18.8935,18.8448,18.8517,893500.0
2012-03-09 10:50:00,27.07,27.1,27.06,27.09,497400.0,18.8587,18.8796,18.8517,18.8726,497400.0
2012-03-09 11:00:00,27.09,27.12,27.06,27.1,693600.0,18.8726,18.8935,18.8517,18.8796,693600.0
2012-03-09 11:10:00,27.11,27.11,27.08,27.11,751700.0,18.8866,18.8866,18.8657,18.8866,751700.0
2012-03-09 11:20:00,27.11,27.11,27.07,27.11,599000.0,18.8866,18.8866,18.8587,18.8866,599000.0
2012-03-09 11:30:00,27.1,27.12,27.08,27.11,597300.0,18.8796,18.8935,18.8657,18.8866,597300.0
2012-03-09 11:40:00,27.11,27.14,27.11,27.13,529900.0,18.8866,18.9075,18.8866,18.9005,529900.0
2012-03-09 11:50:00,27.12,27.15,27.12,27.15,422600.0,18.8935,18.9144,18.8935,18.9144,422600.0
2012-03-09 12:00:00,27.15,27.15,27.1,27.12,586600.0,18.9144,18.9144,18.8796,18.8935,586600.0
2012-03-09 12:10:00,27.12,27.14,27.11,27.12,567900.0,18.8935,18.9075,18.8866,18.8935,567900.0
2012-03-09 12:20:00,27.12,27.13,27.11,27.12,401500.0,18.8935,18.9005,18.8866,18.8935,401500.0
2012-03-09 12:30:00,27.12,27.13,27.09,27.12,713800.0,18.8935,18.9005,18.8726,18.8935,713800.0
2012-03-09 12:40:00,27.12,27.14,27.11,27.13,541000.0,18.8935,18.9075,18.8866,18.9005,541000.0
2012-03-09 12:50:00,27.13,27.13,27.11,27.11,247100.0,18.9005,18.9005,18.8866,18.8866,247100.0
2012-03-09 13:00:00,27.11,27.12,27.1,27.12,242900.0,18.8866,18.8935,18.8796,18.8935,242900.0
2012-03-09 13:10:00,27.12,27.17,27.11,27.16,467400.0,18.8935,18.9284,18.8866,18.9214,467400.0
2012-03-09 13:20:00,27.16,27.16,27.08,27.1,1112000.0,18.9214,18.9214,18.8657,18.8796,1112000.0
2012-03-09 13:30:00,27.1,27.12,27.05,27.1,589700.0,18.8796,18.8935,18.8448,18.8796,589700.0
2012-03-09 13:40:00,27.1,27.12,27.08,27.12,335100.0,18.8796,18.8935,18.8657,18.8935,335100.0
2012-03-09 13:50:00,27.12,27.12,27.08,27.12,487500.0,18.8935,18.8935,18.8657,18.8935,487500.0
2012-03-09 14:00:00,27.12,27.14,27.1,27.12,845900.0,18.8935,18.9075,18.8796,18.8935,845900.0
2012-03-09 14:10:00,27.12,27.13,27.1,27.11,431100.0,18.8935,18.9005,18.8796,18.8866,431100.0
2012-03-09 14:20:00,27.1,27.12,27.09,27.11,370400.0,18.8796,18.8935,18.8726,18.8866,370400.0
2012-03-09 14:30:00,27.12,27.14,27.1,27.11,427200.0,18.8935,18.9075,18.8796,18.8866,427200.0
2012-03-09 14:40:00,27.11,27.14,27.08,27.09,717100.0,18.8866,18.9075,18.8657,18.8726,717100.0
2012-03-09 14:50:00,27.08,27.09,27.04,27.07,893100.0,18.8657,18.8726,18.8378,18.8587,893100.0
2012-03-09 15:00:00,27.07,27.12,27.06,27.11,496400.0,18.8587,18.8935,18.8517,18.8866,496400.0
2012-03-09 15:10:00,27.11,27.11,27.07,27.08,629200.0,18.8866,18.8866,18.8587,18.8657,629200.0
2012-03-09 15:20:00,27.09,27.11,27.07,27.1,546700.0,18.8726,18.8866,18.8587,18.8796,546700.0
2012-03-09 15:30:00,27.1,27.1,27.05,27.1,868000.0,18.8796,18.8796,18.8448,18.8796,868000.0
2012-03-09 15:40:00,27.1,27.1,27.06,27.06,774800.0,18.8796,18.8796,18.8517,18.8517,774800.0
2012-03-09 15:50:00,27.07,27.09,27.02,27.08,1921000.0,18.8587,18.8726,18.8239,18.8657,1921000.0
2012-03-12 09:30:00,27.05,27.06,26.92,27.02,1064400.0,18.8448,18.8517,18.7542,18.8239,1064400.0
2012-03-12 09:40:00,27.02,27.05,27.0,27.05,489200.0,18.8239,18.8448,18.8099,18.8448,489200.0
2012-03-12 09:50:00,27.05,27.06,26.98,27.04,671600.0,18.8448,18.8517,18.796,18.8378,671600.0
2012-03-12 10:00:00,27.05,27.07,27.0,27.04,877600.0,18.8448,18.8587,18.8099,18.8378,877600.0
2012-03-12 10:10:00,27.03,27.06,26.99,27.05,783800.0,18.8308,18.8517,18.803,18.8448,783800.0
2012-03-12 10:20:00,27.05,27.05,27.01,27.04,447300.0,18.8448,18.8448,18.8169,18.8378,447300.0
2012-03-12 10:30:00,27.04,27.04,26.94,26.95,957400.0,18.8378,18.8378,18.7681,18.7751,957400.0
2012-03-12 10:40:00,26.96,26.97,26.91,26.92,642600.0,18.7821,18.789,18.7472,18.7542,642600.0
2012-03-12 10:50:00,26.92,26.96,26.91,26.94,467200.0,18.7542,18.7821,18.7472,18.7681,467200.0
2012-03-12 11:00:00,26.94,26.97,26.91,26.92,533300.0,18.7681,18.789,18.7472,18.7542,533300.0
2012-03-12 11:10:00,26.92,26.98,26.92,26.96,935200.0,18.7542,18.796,18.7542,18.7821,935200.0
2012-03-12 11:20:00,26.96,26.96,26.91,26.95,383300.0,18.7821,18.7821,18.7472,18.7751,383300.0
2012-03-12 11:30:00,26.94,27.02,26.93,27.02,1064700.0,18.7681,18.8239,18.7612,18.8239,1064700.0
2012-03-12 11:40:00,27.02,27.02,26.99,27.01,393200.0,18.8239,18.8239,18.803,18.8169,393200.0
2012-03-12 11:50:00,27.01,27.04,26.98,27.0,609600.0,18.8169,18.8378,18.796,18.8099,609600.0
2012-03-12 12:00:00,27.0,27.05,26.98,27.04,563500.0,18.8099,18.8448,18.796,18.8378,563500.0
2012-03-12 12:10:00,27.03,27.08,27.02,27.07,535300.0,18.8308,18.8657,18.8239,18.8587,535300.0
2012-03-12 12:20:00,27.06,27.08,27.02,27.04,447000.0,18.8517,18.8657,18.8239,18.8378,447000.0
2012-03-12 12:30:00,27.04,27.04,27.01,27.02,386200.0,18.8378,18.8378,18.8169,18.8239,386200.0
2012-03-12 12:40:00,27.03,27.03,27.0,27.01,233000.0,18.8308,18.8308,18.8099,18.8169,233000.0
2012-03-12 12:50:00,27.01,27.02,26.97,26.98,603700.0,18.8169,18.8239,18.789,18.796,603700.0
2012-03-12 13:00:00,26.97,26.99,26.96,26.99,459000.0,18.789,18.803,18.7821,18.803,459000.0
2012-03-12 13:10:00,26.99,27.0,26.95,26.98,362100.0,18.803,18.8099,18.7751,18.796,362100.0
2012-03-12 13:20:00,26.98,27.0,26.97,26.97,207200.0,18.796,18.8099,18.789,18.789,207200.0
2012-03-12 13:30:00,26.97,27.01,26.97,27.0,397400.0,18.789,18.8169,18.789,18.8099,397400.0
2012-03-12 13:40:00,27.01,27.04,27.0,27.0,389300.0,18.8169,18.8378,18.8099,18.8099,389300.0
2012-03-12 13:50:00,27.0,27.03,27.0,27.02,519400.0,18.8099,18.8308,18.8099,18.8239,519400.0
2012-03-12 14:00:00,27.02,27.02,26.97,26.98,486800.0,18.8239,18.8239,18.789,18.796,486800.0
2012-03-12 14:10:00,26.99,27.02,26.98,27.0,307400.0,18.803,18.8239,18.796,18.8099,307400.0
2012-03-12 14:20:00,27.0,27.01,26.98,27.01,372200.0,18.8099,18.8169,18.796,18.8169,372200.0
2012-03-12 14:30:00,27.0,27.01,26.99,26.99,197400.0,18.8099,18.8169,18.803,18.803,197400.0
2012-03-12 14:40:00,26.99,27.02,26.99,27.01,302600.0,18.803,18.8239,18.803,18.8169,302600.0
2012-03-12 14:50:00,27.01,27.01,27.0,27.0,287200.0,18.8169,18.8169,18.8099,18.8099,287200.0
2012-03-12 15:00:00,27.01,27.01,26.99,27.0,429400.0,18.8169,18.8169,18.803,18.8099,429400.0
2012-03-12 15:10:00,27.0,27.0,26.98,27.0,345900.0,18.8099,18.8099,18.796,18.8099,345900.0
2012-03-12 15:20:00,27.0,27.01,26.99,27.0,356100.0,18.8099,18.8169,18.803,18.8099,356100.0
2012-03-12 15:30:00,26.99,27.0,26.97,26.98,580300.0,18.803,18.8099,18.789,18.796,580300.0
2012-03-12 15:40:00,26.98,27.0,26.97,26.99,838900.0,18.796,18.8099,18.789,18.803,838900.0
2012-03-12 15:50:00,27.0,27.0,26.96,26.98,2012100.0,18.8099,18.8099,18.7821,18.796,2012100.0
2012-03-13 09:30:00,27.09,27.3,27.09,27.3,1905200.0,18.8726,19.0189,18.8726,19.0189,1905200.0
2012-03-13 09:40:00,27.3,27.34,27.27,27.27,1670800.0,19.0189,19.0468,18.998,18.998,1670800.0
2012-03-13 09:50:00,27.27,27.33,27.27,27.31,955600.0,18.998,19.0398,18.998,19.0259,955600.0
2012-03-13 10:00:00,27.31,27.32,27.21,27.24,1088300.0,19.0259,19.0329,18.9562,18.9771,1088300.0
2012-03-13 10:10:00,27.24,27.26,27.2,27.25,666700.0,18.9771,18.9911,18.9493,18.9841,666700.0
2012-03-13 10:20:00,27.25,27.27,27.23,27.23,439700.0,18.9841,18.998,18.9702,18.9702,439700.0
2012-03-13 10:30:00,27.23,27.36,27.23,27.36,1574500.0,18.9702,19.0607,18.9702,19.0607,1574500.0
2012-03-13 10:40:00,27.36,27.39,27.35,27.36,802700.0,19.0607,19.0816,19.0538,19.0607,802700.0
2012-03-13 10:50:00,27.37,27.41,27.36,27.41,922500.0,19.0677,19.0956,19.0607,19.0956,922500.0
2012-03-13 11:00:00,27.4,27.43,27.39,27.41,485600.0,19.0886,19.1095,19.0816,19.0956,485600.0
2012-03-13 11:10:00,27.4,27.43,27.38,27.39,642700.0,19.0886,19.1095,19.0747,19.0816,642700.0
2012-03-13 11:20:00,27.39,27.41,27.37,27.39,601700.0,19.0816,19.0956,19.0677,19.0816,601700.0
2012-03-13 11:30:00,27.38,27.44,27.38,27.42,707200.0,19.0747,19.1165,19.0747,19.1025,707200.0
2012-03-13 11:40:00,27.42,27.45,27.41,27.43,546000.0,19.1025,19.1234,19.0956,19.1095,546000.0
2012-03-13 11:50:00,27.43,27.45,27.4,27.42,529300.0,19.1095,19.1234,19.0886,19.1025,529300.0
2012-03-13 12:00:00,27.42,27.43,27.39,27.39,532200.0,19.1025,19.1095,19.0816,19.0816,532200.0
2012-03-13 12:10:00,27.4,27.44,27.39,27.42,367400.0,19.0886,19.1165,19.0816,19.1025,367400.0
2012-03-13 12:20:00,27.42,27.42,27.41,27.42,157900.0,19.1025,19.1025,19.0956,19.1025,157900.0
2012-03-13 12:30:00,27.42,27.42,27.39,27.4,290800.0,19.1025,19.1025,19.0816,19.0886,290800.0
2012-03-13 12:40:00,27.4,27.41,27.39,27.4,347500.0,19.0886,19.0956,19.0816,19.0886,347500.0
2012-03-13 12:50:00,27.4,27.43,27.39,27.4,416800.0,19.0886,19.1095,19.0816,19.0886,416800.0
2012-03-13 13:00:00,27.4,27.42,27.39,27.41,274000.0,19.0886,19.1025,19.0816,19.0956,274000.0
2012-03-13 13:10:00,27.41,27.42,27.4,27.42,309800.0,19.0956,19.1025,19.0886,19.1025,309800.0
2012-03-13 13:20:00,27.41,27.42,27.38,27.39,509300.0,19.0956,19.1025,19.0747,19.0816,509300.0
2012-03-13 13:30:00,27.39,27.39,27.36,27.37,360200.0,19.0816,19.0816,19.0607,19.0677,360200.0
2012-03-13 13:40:00,27.36,27.38,27.36,27.37,476500.0,19.0607,19.0747,19.0607,19.0677,476500.0
2012-03-13 13:50:00,27.36,27.38,27.34,27.36,426100.0,19.0607,19.0747,19.0468,19.0607,426100.0
2012-03-13 14:00:00,27.36,27.37,27.35,27.36,253300.0,19.0607,19.0677,19.0538,19.0607,253300.0
2012-03-13 14:10:00,27.36,27.38,27.33,27.38,597100.0,19.0607,19.0747,19.0398,19.0747,597100.0
2012-03-13 14:20:00,27.38,27.4,27.34,27.34,630000.0,19.0747,19.0886,19.0468,19.0468,630000.0
2012-03-13 14:30:00,27.34,27.36,27.31,27.34,797700.0,19.0468,19.0607,19.0259,19.0468,797700.0
2012-03-13 14:40:00,27.34,27.39,27.32,27.34,661900.0,19.0468,19.0816,19.0329,19.0468,661900.0
2012-03-13 14:50:00,27.34,27.36,27.32,27.36,760200.0,19.0468,19.0607,19.0329,19.0607,760200.0
2012-03-13 15:00:00,27.36,27.42,27.35,27.42,1118800.0,19.0607,19.1025,19.0538,19.1025,1118800.0
2012-03-13 15:10:00,27.42,27.45,27.4,27.44,1330400.0,19.1025,19.1234,19.0886,19.1165,1330400.0
2012-03-13 15:20:00,27.45,27.45,27.4,27.43,1098000.0,19.1234,19.1234,19.0886,19.1095,1098000.0
2012-03-13 15:30:00,27.42,27.45,27.42,27.45,805100.0,19.1025,19.1234,19.1025,19.1234,805100.0
2012-03-13 15:40:00,27.44,27.49,27.44,27.47,1660100.0,19.1165,19.1513,19.1165,19.1374,1660100.0
2012-03-13 15:50:00,27.46,27.5,27.44,27.49,2887400.0,19.1304,19.1583,19.1165,19.1513,2887400.0
2012-03-14 09:30:00,27.47,27.53,27.42,27.49,1545900.0,19.1374,19.1792,19.1025,19.1513,1545900.0
2012-03-14 09:40:00,27.5,27.57,27.47,27.57,1790300.0,19.1583,19.207,19.1374,19.207,1790300.0
2012-03-14 09:50:00,27.56,27.6,27.56,27.59,1026900.0,19.2001,19.2279,19.2001,19.221,1026900.0
2012-03-14 10:00:00,27.6,27.75,27.58,27.74,2162600.0,19.2279,19.3324,19.214,19.3255,2162600.0
2012-03-14 10:10:00,27.74,27.81,27.74,27.81,1166600.0,19.3255,19.3742,19.3255,19.3742,1166600.0
2012-03-14 10:20:00,27.81,27.81,27.69,27.74,1373300.0,19.3742,19.3742,19.2906,19.3255,1373300.0
2012-03-14 10:30:00,27.74,27.79,27.73,27.78,1337200.0,19.3255,19.3603,19.3185,19.3533,1337200.0
2012-03-14 10:40:00,27.78,27.9,27.78,27.87,1215400.0,19.3533,19.4369,19.3533,19.416,1215400.0
2012-03-14 10:50:00,27.87,27.88,27.77,27.78,801700.0,19.416,19.423,19.3464,19.3533,801700.0
2012-03-14 11:00:00,27.79,27.79,27.73,27.77,753700.0,19.3603,19.3603,19.3185,19.3464,753700.0
2012-03-14 11:10:00,27.78,27.8,27.75,27.77,981000.0,19.3533,19.3673,19.3324,19.3464,981000.0
2012-03-14 11:20:00,27.76,27.84,27.76,27.77,1043100.0,19.3394,19.3951,19.3394,19.3464,1043100.0
2012-03-14 11:30:00,27.77,27.77,27.71,27.73,816100.0,19.3464,19.3464,19.3046,19.3185,816100.0
2012-03-14 11:40:00,27.72,27.78,27.71,27.78,849700.0,19.3115,19.3533,19.3046,19.3533,849700.0
2012-03-14 11:50:00,27.77,27.78,27.71,27.72,560800.0,19.3464,19.3533,19.3046,19.3115,560800.0
2012-03-14 12:00:00,27.72,27.75,27.68,27.7,1043500.0,19.3115,19.3324,19.2837,19.2976,1043500.0
2012-03-14 12:10:00,27.69,27.7,27.61,27.62,925500.0,19.2906,19.2976,19.2349,19.2419,925500.0
2012-03-14 12:20:00,27.62,27.66,27.5,27.51,1736600.0,19.2419,19.2697,19.1583,19.1652,1736600.0
2012-03-14 12:30:00,27.51,27.64,27.51,27.61,783400.0,19.1652,19.2558,19.1652,19.2349,783400.0
2012-03-14 12:40:00,27.61,27.65,27.58,27.64,595000.0,19.2349,19.2628,19.214,19.2558,595000.0
2012-03-14 12:50:00,27.64,27.66,27.6,27.6,696300.0,19.2558,19.2697,19.2279,19.2279,696300.0
2012-03-14 13:00:00,27.6,27.61,27.56,27.61,577300.0,19.2279,19.2349,19.2001,19.2349,577300.0
2012-03-14 13:10:00,27.61,27.63,27.6,27.61,577800.0,19.2349,19.2488,19.2279,19.2349,577800.0
2012-03-14 13:20:00,27.6,27.62,27.59,27.59,537400.0,19.2279,19.2419,19.221,19.221,537400.0
2012-03-14 13:30:00,27.59,27.6,27.54,27.55,729900.0,19.221,19.2279,19.1861,19.1931,729900.0
2012-03-14 13:40:00,27.55,27.56,27.5,27.52,799100.0,19.1931,19.2001,19.1583,19.1722,799100.0
2012-03-14 13:50:00,27.51,27.54,27.49,27.52,840700.0,19.1652,19.1861,19.1513,19.1722,840700.0
2012-03-14 14:00:00,27.51,27.53,27.49,27.52,714300.0,19.1652,19.1792,19.1513,19.1722,714300.0
2012-03-14 14:10:00,27.51,27.52,27.38,27.4,1593600.0,19.1652,19.1722,19.0747,19.0886,1593600.0
2012-03-14 14:20:00,27.41,27.42,27.38,27.41,884500.0,19.0956,19.1025,19.0747,19.0956,884500.0
2012-03-14 14:30:00,27.41,27.43,27.39,27.41,936500.0,19.0956,19.1095,19.0816,19.0956,936500.0
2012-03-14 14:40:00,27.41,27.45,27.39,27.44,1092800.0,19.0956,19.1234,19.0816,19.1165,1092800.0
2012-03-14 14:50:00,27.44,27.46,27.41,27.43,713600.0,19.1165,19.1304,19.0956,19.1095,713600.0
2012-03-14 15:00:00,27.44,27.44,27.36,27.39,1011800.0,19.1165,19.1165,19.0607,19.0816,1011800.0
2012-03-14 15:10:00,27.39,27.39,27.34,27.35,910800.0,19.0816,19.0816,19.0468,19.0538,910800.0
2012-03-14 15:20:00,27.35,27.43,27.34,27.42,880700.0,19.0538,19.1095,19.0468,19.1025,880700.0
2012-03-14 15:30:00,27.42,27.43,27.36,27.43,1061800.0,19.1025,19.1095,19.0607,19.1095,1061800.0
2012-03-14 15:40:00,27.42,27.45,27.39,27.41,918300.0,19.1025,19.1234,19.0816,19.0956,918300.0
2012-03-14 15:50:00,27.42,27.46,27.41,27.46,1935400.0,19.1025,19.1304,19.0956,19.1304,1935400.0
2012-03-15 09:30:00,27.5,27.57,27.43,27.51,1638400.0,19.1583,19.207,19.1095,19.1652,1638400.0
2012-03-15 09:40:00,27.5,27.61,27.5,27.55,1504000.0,19.1583,19.2349,19.1583,19.1931,1504000.0
2012-03-15 09:50:00,27.56,27.67,27.56,27.67,651400.0,19.2001,19.2767,19.2001,19.2767,651400.0
2012-03-15 10:00:00,27.67,27.74,27.66,27.71,1552800.0,19.2767,19.3255,19.2697,19.3046,1552800.0
2012-03-15 10:10:00,27.7,27.78,27.67,27.78,1434500.0,19.2976,19.3533,19.2767,19.3533,1434500.0
2012-03-15 10:20:00,27.78,27.8,27.72,27.77,927500.0,19.3533,19.3673,19.3115,19.3464,927500.0
2012-03-15 10:30:00,27.77,27.79,27.72,27.74,608100.0,19.3464,19.3603,19.3115,19.3255,608100.0
2012-03-15 10:40:00,27.75,27.79,27.71,27.77,1175500.0,19.3324,19.3603,19.3046,19.3464,1175500.0
2012-03-15 10:50:00,27.78,27.79,27.7,27.71,784800.0,19.3533,19.3603,19.2976,19.3046,784800.0
2012-03-15 11:00:00,27.7,27.72,27.67,27.71,798800.0,19.2976,19.3115,19.2767,19.3046,798800.0
2012-03-15 11:10:00,27.71,27.74,27.69,27.7,527600.0,19.3046,19.3255,19.2906,19.2976,527600.0
2012-03-15 11:20:00,27.7,27.78,27.7,27.75,692600.0,19.2976,19.3533,19.2976,19.3324,692600.0
2012-03-15 11:30:00,27.75,27.78,27.72,27.75,569300.0,19.3324,19.3533,19.3115,19.3324,569300.0
2012-03-15 11:40:00,27.74,27.78,27.73,27.74,295700.0,19.3255,19.3533,19.3185,19.3255,295700.0
2012-03-15 11:50:00,27.74,27.75,27.72,27.73,370100.0,19.3255,19.3324,19.3115,19.3185,370100.0
2012-03-15 12:00:00,27.73,27.77,27.72,27.75,451600.0,19.3185,19.3464,19.3115,19.3324,451600.0
2012-03-15 12:10:00,27.75,27.77,27.74,27.77,480200.0,19.3324,19.3464,19.3255,19.3464,480200.0
2012-03-15 12:20:00,27.77,27.8,27.76,27.78,583800.0,19.3464,19.3673,19.3394,19.3533,583800.0
2012-03-15 12:30:00,27.78,27.84,27.78,27.82,976800.0,19.3533,19.3951,19.3533,19.3812,976800.0
2012-03-15 12:40:00,27.82,27.85,27.81,27.83,341000.0,19.3812,19.4021,19.3742,19.3882,341000.0
2012-03-15 12:50:00,27.84,27.84,27.77,27.78,674800.0,19.3951,19.3951,19.3464,19.3533,674800.0
2012-03-15 13:00:00,27.78,27.81,27.77,27.81,566600.0,19.3533,19.3742,19.3464,19.3742,566600.0
2012-03-15 13:10:00,27.81,27.81,27.76,27.76,688800.0,19.3742,19.3742,19.3394,19.3394,688800.0
2012-03-15 13:20:00,27.77,27.79,27.72,27.75,555900.0,19.3464,19.3603,19.3115,19.3324,555900.0
2012-03-15 13:30:00,27.75,27.77,27.72,27.75,535000.0,19.3324,19.3464,19.3115,19.3324,535000.0
2012-03-15 13:40:00,27.75,27.75,27.71,27.73,384600.0,19.3324,19.3324,19.3046,19.3185,384600.0
2012-03-15 13:50:00,27.73,27.73,27.69,27.71,550000.0,19.3185,19.3185,19.2906,19.3046,550000.0
2012-03-15 14:00:00,27.71,27.77,27.69,27.77,816700.0,19.3046,19.3464,19.2906,19.3464,816700.0
2012-03-15 14:10:00,27.77,27.81,27.74,27.8,585300.0,19.3464,19.3742,19.3255,19.3673,585300.0
2012-03-15 14:20:00,27.8,27.81,27.78,27.78,371000.0,19.3673,19.3742,19.3533,19.3533,371000.0
2012-03-15 14:30:00,27.79,27.8,27.75,27.76,524100.0,19.3603,19.3673,19.3324,19.3394,524100.0
2012-03-15 14:40:00,27.75,27.77,27.74,27.77,374900.0,19.3324,19.3464,19.3255,19.3464,374900.0
2012-03-15 14:50:00,27.77,27.78,27.75,27.77,345900.0,19.3464,19.3533,19.3324,19.3464,345900.0
2012-03-15 15:00:00,27.76,27.8,27.73,27.77,653700.0,19.3394,19.3673,19.3185,19.3464,653700.0
2012-03-15 15:10:00,27.76,27.79,27.71,27.74,536700.0,19.3394,19.3603,19.3046,19.3255,536700.0
2012-03-15 15:20:00,27.75,27.78,27.73,27.78,641000.0,19.3324,19.3533,19.3185,19.3533,641000.0
2012-03-15 15:30:00,27.78,27.79,27.72,27.75,786300.0,19.3533,19.3603,19.3115,19.3324,786300.0
2012-03-15 15:40:00,27.74,27.75,27.71,27.72,1111200.0,19.3255,19.3324,19.3046,19.3115,1111200.0
2012-03-15 15:50:00,27.73,27.79,27.73,27.74,2975500.0,19.3185,19.3603,19.3185,19.3255,2975500.0
2012-03-16 09:30:00,27.82,27.93,27.77,27.91,14033700.0,19.3812,19.4578,19.3464,19.4439,14033700.0
2012-03-16 09:40:00,27.92,27.96,27.87,27.91,1685400.0,19.4509,19.4787,19.416,19.4439,1685400.0
2012-03-16 09:50:00,27.91,27.95,27.87,27.91,968000.0,19.4439,19.4718,19.416,19.4439,968000.0
2012-03-16 10:00:00,27.91,27.93,27.88,27.89,639400.0,19.4439,19.4578,19.423,19.43,639400.0
2012-03-16 10:10:00,27.9,27.91,27.81,27.81,622400.0,19.4369,19.4439,19.3742,19.3742,622400.0
2012-03-16 10:20:00,27.82,27.89,27.81,27.88,415800.0,19.3812,19.43,19.3742,19.423,415800.0
2012-03-16 10:30:00,27.88,27.9,27.83,27.89,600400.0,19.423,19.4369,19.3882,19.43,600400.0
2012-03-16 10:40:00,27.89,27.89,27.85,27.87,530000.0,19.43,19.43,19.4021,19.416,530000.0
2012-03-16 10:50:00,27.86,27.89,27.86,27.86,469600.0,19.4091,19.43,19.4091,19.4091,469600.0
2012-03-16 11:00:00,27.86,27.9,27.86,27.9,430900.0,19.4091,19.4369,19.4091,19.4369,430900.0
2012-03-16 11:10:00,27.9,27.92,27.86,27.86,693600.0,19.4369,19.4509,19.4091,19.4091,693600.0
2012-03-16 11:20:00,27.86,27.89,27.85,27.87,769600.0,19.4091,19.43,19.4021,19.416,769600.0
2012-03-16 11:30:00,27.86,27.9,27.86,27.88,735200.0,19.4091,19.4369,19.4091,19.423,735200.0
2012-03-16 11:40:00,27.88,27.89,27.87,27.87,396300.0,19.423,19.43,19.416,19.416,396300.0
2012-03-16 11:50:00,27.87,27.91,27.86,27.9,784300.0,19.416,19.4439,19.4091,19.4369,784300.0
2012-03-16 12:00:00,27.9,27.9,27.86,27.87,477400.0,19.4369,19.4369,19.4091,19.416,477400.0
2012-03-16 12:10:00,27.85,27.88,27.85,27.87,382700.0,19.4021,19.423,19.4021,19.416,382700.0
2012-03-16 12:20:00,27.88,27.89,27.86,27.87,226800.0,19.423,19.43,19.4091,19.416,226800.0
2012-03-16 12:30:00,27.87,27.88,27.87,27.87,181300.0,19.416,19.423,19.416,19.416,181300.0
2012-03-16 12:40:00,27.88,27.89,27.87,27.87,355500.0,19.423,19.43,19.416,19.416,355500.0
2012-03-16 12:50:00,27.87,27.88,27.85,27.86,492300.0,19.416,19.423,19.4021,19.4091,492300.0
2012-03-16 13:00:00,27.85,27.87,27.85,27.86,216100.0,19.4021,19.416,19.4021,19.4091,216100.0
2012-03-16 13:10:00,27.85,27.86,27.83,27.84,232200.0,19.4021,19.4091,19.3882,19.3951,232200.0
2012-03-16 13:20:00,27.83,27.84,27.82,27.83,208100.0,19.3882,19.3951,19.3812,19.3882,208100.0
2012-03-16 13:30:00,27.83,27.85,27.83,27.85,236200.0,19.3882,19.4021,19.3882,19.4021,236200.0
2012-03-16 13:40:00,27.85,27.85,27.8,27.8,280500.0,19.4021,19.4021,19.3673,19.3673,280500.0
2012-03-16 13:50:00,27.8,27.82,27.8,27.82,281800.0,19.3673,19.3812,19.3673,19.3812,281800.0
2012-03-16 14:00:00,27.82,27.84,27.81,27.84,242800.0,19.3812,19.3951,19.3742,19.3951,242800.0
2012-03-16 14:10:00,27.84,27.86,27.83,27.84,430900.0,19.3951,19.4091,19.3882,19.3951,430900.0
2012-03-16 14:20:00,27.85,27.86,27.82,27.83,307900.0,19.4021,19.4091,19.3812,19.3882,307900.0
2012-03-16 14:30:00,27.83,27.84,27.82,27.84,177800.0,19.3882,19.3951,19.3812,19.3951,177800.0
2012-03-16 14:40:00,27.84,27.84,27.82,27.84,292400.0,19.3951,19.3951,19.3812,19.3951,292400.0
2012-03-16 14:50:00,27.84,27.84,27.82,27.83,276100.0,19.3951,19.3951,19.3812,19.3882,276100.0
2012-03-16 15:00:00,27.82,27.84,27.81,27.83,366800.0,19.3812,19.3951,19.3742,19.3882,366800.0
2012-03-16 15:10:00,27.82,27.83,27.77,27.78,679000.0,19.3812,19.3882,19.3464,19.3533,679000.0
2012-03-16 15:20:00,27.79,27.81,27.78,27.78,681700.0,19.3603,19.3742,19.3533,19.3533,681700.0
2012-03-16 15:30:00,27.78,27.8,27.75,27.76,931300.0,19.3533,19.3673,19.3324,19.3394,931300.0
2012-03-16 15:40:00,27.76,27.8,27.74,27.75,1119000.0,19.3394,19.3673,19.3255,19.3324,1119000.0
2012-03-16 15:50:00,27.75,27.76,27.7,27.74,3014100.0,19.3324,19.3394,19.2976,19.3255,3014100.0
2012-03-19 09:30:00,27.65,27.66,27.58,27.61,1154300.0,19.2628,19.2697,19.214,19.2349,1154300.0
2012-03-19 09:40:00,27.61,27.65,27.59,27.64,666600.0,19.2349,19.2628,19.221,19.2558,666600.0
2012-03-19 09:50:00,27.65,27.67,27.59,27.6,1054300.0,19.2628,19.2767,19.221,19.2279,1054300.0
2012-03-19 10:00:00,27.6,27.61,27.54,27.54,923900.0,19.2279,19.2349,19.1861,19.1861,923900.0
2012-03-19 10:10:00,27.55,27.61,27.54,27.58,655900.0,19.1931,19.2349,19.1861,19.214,655900.0
2012-03-19 10:20:00,27.59,27.59,27.56,27.58,343700.0,19.221,19.221,19.2001,19.214,343700.0
2012-03-19 10:30:00,27.58,27.59,27.57,27.58,438200.0,19.214,19.221,19.207,19.214,438200.0
2012-03-19 10:40:00,27.59,27.61,27.56,27.6,698100.0,19.221,19.2349,19.2001,19.2279,698100.0
2012-03-19 10:50:00,27.6,27.64,27.59,27.64,584500.0,19.2279,19.2558,19.221,19.2558,584500.0
2012-03-19 11:00:00,27.64,27.64,27.6,27.63,1880700.0,19.2558,19.2558,19.2279,19.2488,1880700.0
2012-03-19 11:10:00,27.63,27.64,27.6,27.62,448600.0,19.2488,19.2558,19.2279,19.2419,448600.0
2012-03-19 11:20:00,27.62,27.64,27.6,27.6,583400.0,19.2419,19.2558,19.2279,19.2279,583400.0
2012-03-19 11:30:00,27.6,27.64,27.6,27.63,505500.0,19.2279,19.2558,19.2279,19.2488,505500.0
2012-03-19 11:40:00,27.63,27.7,27.62,27.67,1022900.0,19.2488,19.2976,19.2419,19.2767,1022900.0
2012-03-19 11:50:00,27.66,27.67,27.64,27.66,383100.0,19.2697,19.2767,19.2558,19.2697,383100.0
2012-03-19 12:00:00,27.66,27.7,27.65,27.69,287500.0,19.2697,19.2976,19.2628,19.2906,287500.0
2012-03-19 12:10:00,27.69,27.7,27.67,27.68,586200.0,19.2906,19.2976,19.2767,19.2837,586200.0
2012-03-19 12:20:00,27.69,27.69,27.65,27.65,371600.0,19.2906,19.2906,19.2628,19.2628,371600.0
2012-03-19 12:30:00,27.65,27.67,27.65,27.67,362800.0,19.2628,19.2767,19.2628,19.2767,362800.0
2012-03-19 12:40:00,27.67,27.73,27.66,27.7,533400.0,19.2767,19.3185,19.2697,19.2976,533400.0
2012-03-19 12:50:00,27.7,27.72,27.69,27.72,267300.0,19.2976,19.3115,19.2906,19.3115,267300.0
2012-03-19 13:00:00,27.72,27.75,27.71,27.74,376700.0,19.3115,19.3324,19.3046,19.3255,376700.0
2012-03-19 13:10:00,27.74,27.78,27.74,27.76,518400.0,19.3255,19.3533,19.3255,19.3394,518400.0
2012-03-19 13:20:00,27.76,27.8,27.74,27.8,706500.0,19.3394,19.3673,19.3255,19.3673,706500.0
2012-03-19 13:30:00,27.8,27.8,27.76,27.79,354200.0,19.3673,19.3673,19.3394,19.3603,354200.0
2012-03-19 13:40:00,27.79,27.8,27.78,27.8,152400.0,19.3603,19.3673,19.3533,19.3673,152400.0
2012-03-19 13:50:00,27.8,27.85,27.78,27.84,1060100.0,19.3673,19.4021,19.3533,19.3951,1060100.0
2012-03-19 14:00:00,27.84,27.85,27.83,27.84,215900.0,19.3951,19.4021,19.3882,19.3951,215900.0
2012-03-19 14:10:00,27.85,27.85,27.84,27.85,170700.0,19.4021,19.4021,19.3951,19.4021,170700.0
2012-03-19 14:20:00,27.85,27.87,27.83,27.85,334900.0,19.4021,19.416,19.3882,19.4021,334900.0
2012-03-19 14:30:00,27.86,27.86,27.85,27.85,266300.0,19.4091,19.4091,19.4021,19.4021,266300.0
2012-03-19 14:40:00,27.85,27.87,27.83,27.87,398700.0,19.4021,19.416,19.3882,19.416,398700.0
2012-03-19 14:50:00,27.87,27.89,27.86,27.88,552300.0,19.416,19.43,19.4091,19.423,552300.0
2012-03-19 15:00:00,27.88,27.89,27.87,27.88,482500.0,19.423,19.43,19.416,19.423,482500.0
2012-03-19 15:10:00,27.88,27.89,27.85,27.86,603600.0,19.423,19.43,19.4021,19.4091,603600.0
2012-03-19 15:20:00,27.86,27.89,27.85,27.86,674400.0,19.4091,19.43,19.4021,19.4091,674400.0
2012-03-19 15:30:00,27.86,27.89,27.86,27.88,376300.0,19.4091,19.43,19.4091,19.423,376300.0
2012-03-19 15:40:00,27.88,27.88,27.81,27.81,1151700.0,19.423,19.423,19.3742,19.3742,1151700.0
2012-03-19 15:50:00,27.81,27.82,27.74,27.75,2347800.0,19.3742,19.3812,19.3255,19.3324,2347800.0
2012-03-20 09:30:00,27.64,27.71,27.59,27.66,1119900.0,19.2558,19.3046,19.221,19.2697,1119900.0
2012-03-20 09:40:00,27.67,27.67,27.56,27.62,899400.0,19.2767,19.2767,19.2001,19.2419,899400.0
2012-03-20 09:50:00,27.62,27.71,27.57,27.69,896600.0,19.2419,19.3046,19.207,19.2906,896600.0
2012-03-20 10:00:00,27.68,27.69,27.65,27.69,988000.0,19.2837,19.2906,19.2628,19.2906,988000.0
2012-03-20 10:10:00,27.69,27.7,27.66,27.67,489200.0,19.2906,19.2976,19.2697,19.2767,489200.0
2012-03-20 10:20:00,27.68,27.68,27.62,27.63,531900.0,19.2837,19.2837,19.2419,19.2488,531900.0
2012-03-20 10:30:00,27.64,27.67,27.62,27.66,514600.0,19.2558,19.2767,19.2419,19.2697,514600.0
2012-03-20 10:40:00,27.66,27.69,27.63,27.69,594100.0,19.2697,19.2906,19.2488,19.2906,594100.0
2012-03-20 10:50:00,27.69,27.7,27.66,27.69,517800.0,19.2906,19.2976,19.2697,19.2906,517800.0
2012-03-20 11:00:00,27.69,27.76,27.68,27.75,678900.0,19.2906,19.3394,19.2837,19.3324,678900.0
2012-03-20 11:10:00,27.75,27.84,27.74,27.82,801900.0,19.3324,19.3951,19.3255,19.3812,801900.0
2012-03-20 11:20:00,27.81,27.9,27.81,27.87,542200.0,19.3742,19.4369,19.3742,19.416,542200.0
2012-03-20 11:30:00,27.87,27.88,27.82,27.84,426600.0,19.416,19.423,19.3812,19.3951,426600.0
2012-03-20 11:40:00,27.84,27.84,27.65,27.79,541400.0,19.3951,19.3951,19.2628,19.3603,541400.0
2012-03-20 11:50:00,27.79,27.79,27.74,27.76,390400.0,19.3603,19.3603,19.3255,19.3394,390400.0
2012-03-20 12:00:00,27.76,27.78,27.75,27.78,411800.0,19.3394,19.3533,19.3324,19.3533,411800.0
2012-03-20 12:10:00,27.78,27.8,27.77,27.79,251000.0,19.3533,19.3673,19.3464,19.3603,251000.0
2012-03-20 12:20:00,27.79,27.79,27.74,27.74,320200.0,19.3603,19.3603,19.3255,19.3255,320200.0
2012-03-20 12:30:00,27.75,27.79,27.74,27.78,276400.0,19.3324,19.3603,19.3255,19.3533,276400.0
2012-03-20 12:40:00,27.79,27.79,27.75,27.75,193500.0,19.3603,19.3603,19.3324,19.3324,193500.0
2012-03-20 12:50:00,27.76,27.79,27.75,27.78,300200.0,19.3394,19.3603,19.3324,19.3533,300200.0
2012-03-20 13:00:00,27.77,27.83,27.77,27.82,354400.0,19.3464,19.3882,19.3464,19.3812,354400.0
2012-03-20 13:10:00,27.83,27.84,27.79,27.81,359100.0,19.3882,19.3951,19.3603,19.3742,359100.0
2012-03-20 13:20:00,27.8,27.81,27.78,27.8,191500.0,19.3673,19.3742,19.3533,19.3673,191500.0
2012-03-20 13:30:00,27.79,27.8,27.78,27.79,129700.0,19.3603,19.3673,19.3533,19.3603,129700.0
2012-03-20 13:40:00,27.79,27.8,27.77,27.8,388100.0,19.3603,19.3673,19.3464,19.3673,388100.0
2012-03-20 13:50:00,27.8,27.8,27.78,27.8,275700.0,19.3673,19.3673,19.3533,19.3673,275700.0
2012-03-20 14:00:00,27.8,27.8,27.75,27.75,459400.0,19.3673,19.3673,19.3324,19.3324,459400.0
2012-03-20 14:10:00,27.75,27.82,27.74,27.8,547100.0,19.3324,19.3812,19.3255,19.3673,547100.0
2012-03-20 14:20:00,27.8,27.82,27.79,27.81,284300.0,19.3673,19.3812,19.3603,19.3742,284300.0
2012-03-20 14:30:00,27.82,27.82,27.77,27.78,505900.0,19.3812,19.3812,19.3464,19.3533,505900.0
2012-03-20 14:40:00,27.78,27.79,27.76,27.78,257300.0,19.3533,19.3603,19.3394,19.3533,257300.0
2012-03-20 14:50:00,27.78,27.78,27.76,27.78,261200.0,19.3533,19.3533,19.3394,19.3533,261200.0
2012-03-20 15:00:00,27.78,27.84,27.77,27.82,664400.0,19.3533,19.3951,19.3464,19.3812,664400.0
2012-03-20 15:10:00,27.82,27.82,27.79,27.79,464600.0,19.3812,19.3812,19.3603,19.3603,464600.0
2012-03-20 15:20:00,27.79,27.83,27.77,27.77,602200.0,19.3603,19.3882,19.3464,19.3464,602200.0
2012-03-20 15:30:00,27.78,27.78,27.75,27.76,518800.0,19.3533,19.3533,19.3324,19.3394,518800.0
2012-03-20 15:40:00,27.75,27.78,27.75,27.75,634500.0,19.3324,19.3533,19.3324,19.3324,634500.0
2012-03-20 15:50:00,27.75,27.77,27.73,27.75,1773100.0,19.3324,19.3464,19.3185,19.3324,1773100.0
2012-03-21 09:30:00,27.79,27.85,27.78,27.83,945600.0,19.3603,19.4021,19.3533,19.3882,945600.0
2012-03-21 09:40:00,27.83,27.85,27.81,27.82,498600.0,19.3882,19.4021,19.3742,19.3812,498600.0
2012-03-21 09:50:00,27.82,27.88,27.76,27.87,1059200.0,19.3812,19.423,19.3394,19.416,1059200.0
2012-03-21 10:00:00,27.86,27.88,27.8,27.82,855000.0,19.4091,19.423,19.3673,19.3812,855000.0
2012-03-21 10:10:00,27.81,27.85,27.78,27.81,1151100.0,19.3742,19.4021,19.3533,19.3742,1151100.0
2012-03-21 10:20:00,27.82,27.85,27.8,27.82,555000.0,19.3812,19.4021,19.3673,19.3812,555000.0
2012-03-21 10:30:00,27.83,27.84,27.81,27.84,433300.0,19.3882,19.3951,19.3742,19.3951,433300.0
2012-03-21 10:40:00,27.84,27.84,27.77,27.79,638200.0,19.3951,19.3951,19.3464,19.3603,638200.0
2012-03-21 10:50:00,27.79,27.8,27.72,27.73,1098600.0,19.3603,19.3673,19.3115,19.3185,1098600.0
2012-03-21 11:00:00,27.73,27.76,27.7,27.76,780700.0,19.3185,19.3394,19.2976,19.3394,780700.0
2012-03-21 11:10:00,27.76,27.76,27.72,27.75,539100.0,19.3394,19.3394,19.3115,19.3324,539100.0
2012-03-21 11:20:00,27.75,27.77,27.74,27.76,348000.0,19.3324,19.3464,19.3255,19.3394,348000.0
2012-03-21 11:30:00,27.77,27.8,27.76,27.79,564600.0,19.3464,19.3673,19.3394,19.3603,564600.0
2012-03-21 11:40:00,27.79,27.8,27.78,27.79,167100.0,19.3603,19.3673,19.3533,19.3603,167100.0
2012-03-21 11:50:00,27.79,27.8,27.77,27.78,230100.0,19.3603,19.3673,19.3464,19.3533,230100.0
2012-03-21 12:00:00,27.79,27.8,27.77,27.8,254200.0,19.3603,19.3673,19.3464,19.3673,254200.0
2012-03-21 12:10:00,27.8,27.82,27.78,27.82,269700.0,19.3673,19.3812,19.3533,19.3812,269700.0
2012-03-21 12:20:00,27.82,27.84,27.78,27.81,614100.0,19.3812,19.3951,19.3533,19.3742,614100.0
2012-03-21 12:30:00,27.81,27.83,27.79,27.83,499800.0,19.3742,19.3882,19.3603,19.3882,499800.0
2012-03-21 12:40:00,27.83,27.85,27.82,27.83,194000.0,19.3882,19.4021,19.3812,19.3882,194000.0
2012-03-21 12:50:00,27.83,27.85,27.82,27.85,329200.0,19.3882,19.4021,19.3812,19.4021,329200.0
2012-03-21 13:00:00,27.85,27.85,27.81,27.82,346300.0,19.4021,19.4021,19.3742,19.3812,346300.0
2012-03-21 13:10:00,27.82,27.83,27.8,27.81,293300.0,19.3812,19.3882,19.3673,19.3742,293300.0
2012-03-21 13:20:00,27.82,27.83,27.8,27.83,159400.0,19.3812,19.3882,19.3673,19.3882,159400.0
2012-03-21 13:30:00,27.83,27.83,27.79,27.79,381800.0,19.3882,19.3882,19.3603,19.3603,381800.0
2012-03-21 13:40:00,27.78,27.79,27.78,27.79,223800.0,19.3533,19.3603,19.3533,19.3603,223800.0
2012-03-21 13:50:00,27.79,27.8,27.79,27.79,197000.0,19.3603,19.3673,19.3603,19.3603,197000.0
2012-03-21 14:00:00,27.8,27.8,27.76,27.77,563000.0,19.3673,19.3673,19.3394,19.3464,563000.0
2012-03-21 14:10:00,27.76,27.8,27.76,27.78,278400.0,19.3394,19.3673,19.3394,19.3533,278400.0
2012-03-21 14:20:00,27.79,27.8,27.77,27.8,250100.0,19.3603,19.3673,19.3464,19.3673,250100.0
2012-03-21 14:30:00,27.79,27.84,27.78,27.82,374900.0,19.3603,19.3951,19.3533,19.3812,374900.0
2012-03-21 14:40:00,27.82,27.86,27.81,27.85,676000.0,19.3812,19.4091,19.3742,19.4021,676000.0
2012-03-21 14:50:00,27.85,27.86,27.83,27.86,550700.0,19.4021,19.4091,19.3882,19.4091,550700.0
2012-03-21 15:00:00,27.86,27.89,27.84,27.87,568100.0,19.4091,19.43,19.3951,19.416,568100.0
2012-03-21 15:10:00,27.87,27.88,27.84,27.86,457100.0,19.416,19.423,19.3951,19.4091,457100.0
2012-03-21 15:20:00,27.86,27.87,27.84,27.85,338100.0,19.4091,19.416,19.3951,19.4021,338100.0
2012-03-21 15:30:00,27.85,27.86,27.82,27.82,377400.0,19.4021,19.4091,19.3812,19.3812,377400.0
2012-03-21 15:40:00,27.82,27.85,27.82,27.82,650800.0,19.3812,19.4021,19.3812,19.3812,650800.0
2012-03-21 15:50:00,27.82,27.83,27.77,27.77,1654400.0,19.3812,19.3882,19.3464,19.3464,1654400.0
2012-03-22 09:30:00,27.7,27.85,27.67,27.76,1553900.0,19.2976,19.4021,19.2767,19.3394,1553900.0
2012-03-22 09:40:00,27.76,27.84,27.73,27.8,1456400.0,19.3394,19.3951,19.3185,19.3673,1456400.0
2012-03-22 09:50:00,27.8,27.8,27.72,27.75,255800.0,19.3673,19.3673,19.3115,19.3324,255800.0
2012-03-22 10:00:00,27.76,27.8,27.74,27.75,321800.0,19.3394,19.3673,19.3255,19.3324,321800.0
2012-03-22 10:10:00,27.75,27.75,27.62,27.67,789900.0,19.3324,19.3324,19.2419,19.2767,789900.0
2012-03-22 10:20:00,27.67,27.7,27.64,27.66,421600.0,19.2767,19.2976,19.2558,19.2697,421600.0
2012-03-22 10:30:00,27.65,27.68,27.61,27.68,638900.0,19.2628,19.2837,19.2349,19.2837,638900.0
2012-03-22 10:40:00,27.68,27.74,27.67,27.72,460200.0,19.2837,19.3255,19.2767,19.3115,460200.0
2012-03-22 10:50:00,27.72,27.73,27.7,27.73,373900.0,19.3115,19.3185,19.2976,19.3185,373900.0
2012-03-22 11:00:00,27.73,27.73,27.69,27.71,439500.0,19.3185,19.3185,19.2906,19.3046,439500.0
2012-03-22 11:10:00,27.71,27.73,27.71,27.73,259400.0,19.3046,19.3185,19.3046,19.3185,259400.0
2012-03-22 11:20:00,27.73,27.77,27.72,27.76,293500.0,19.3185,19.3464,19.3115,19.3394,293500.0
2012-03-22 11:30:00,27.76,27.79,27.75,27.79,250400.0,19.3394,19.3603,19.3324,19.3603,250400.0
2012-03-22 11:40:00,27.78,27.8,27.78,27.8,347700.0,19.3533,19.3673,19.3533,19.3673,347700.0
2012-03-22 11:50:00,27.8,27.82,27.79,27.79,368600.0,19.3673,19.3812,19.3603,19.3603,368600.0
2012-03-22 12:00:00,27.79,27.86,27.79,27.85,381100.0,19.3603,19.4091,19.3603,19.4021,381100.0
2012-03-22 12:10:00,27.85,27.87,27.84,27.84,258100.0,19.4021,19.416,19.3951,19.3951,258100.0
2012-03-22 12:20:00,27.85,27.86,27.84,27.84,285300.0,19.4021,19.4091,19.3951,19.3951,285300.0
2012-03-22 12:30:00,27.85,27.85,27.82,27.84,354300.0,19.4021,19.4021,19.3812,19.3951,354300.0
2012-03-22 12:40:00,27.84,27.88,27.83,27.88,417700.0,19.3951,19.423,19.3882,19.423,417700.0
2012-03-22 12:50:00,27.88,27.9,27.87,27.9,476400.0,19.423,19.4369,19.416,19.4369,476400.0
2012-03-22 13:00:00,27.9,27.9,27.89,27.89,347800.0,19.4369,19.4369,19.43,19.43,347800.0
2012-03-22 13:10:00,27.9,27.92,27.89,27.92,341400.0,19.4369,19.4509,19.43,19.4509,341400.0
2012-03-22 13:20:00,27.91,27.95,27.91,27.94,508100.0,19.4439,19.4718,19.4439,19.4648,508100.0
2012-03-22 13:30:00,27.93,27.95,27.91,27.92,456800.0,19.4578,19.4718,19.4439,19.4509,456800.0
2012-03-22 13:40:00,27.92,27.93,27.91,27.91,232800.0,19.4509,19.4578,19.4439,19.4439,232800.0
2012-03-22 13:50:00,27.91,27.92,27.86,27.88,359800.0,19.4439,19.4509,19.4091,19.423,359800.0
2012-03-22 14:00:00,27.89,27.89,27.86,27.86,294100.0,19.43,19.43,19.4091,19.4091,294100.0
2012-03-22 14:10:00,27.86,27.88,27.85,27.87,241400.0,19.4091,19.423,19.4021,19.416,241400.0
2012-03-22 14:20:00,27.87,27.9,27.84,27.9,535500.0,19.416,19.4369,19.3951,19.4369,535500.0
2012-03-22 14:30:00,27.89,27.9,27.87,27.88,232000.0,19.43,19.4369,19.416,19.423,232000.0
2012-03-22 14:40:00,27.88,27.91,27.85,27.85,367700.0,19.423,19.4439,19.4021,19.4021,367700.0
2012-03-22 14:50:00,27.85,27.87,27.84,27.85,307900.0,19.4021,19.416,19.3951,19.4021,307900.0
2012-03-22 15:00:00,27.85,27.86,27.83,27.85,344100.0,19.4021,19.4091,19.3882,19.4021,344100.0
2012-03-22 15:10:00,27.84,27.85,27.8,27.83,592200.0,19.3951,19.4021,19.3673,19.3882,592200.0
2012-03-22 15:20:00,27.83,27.85,27.8,27.85,460500.0,19.3882,19.4021,19.3673,19.4021,460500.0
2012-03-22 15:30:00,27.85,27.91,27.84,27.89,675300.0,19.4021,19.4439,19.3951,19.43,675300.0
2012-03-22 15:40:00,27.89,27.95,27.89,27.94,1156400.0,19.43,19.4718,19.43,19.4648,1156400.0
2012-03-22 15:50:00,27.93,27.93,27.88,27.88,1534300.0,19.4578,19.4578,19.423,19.423,1534300.0
2012-03-23 09:30:00,27.93,27.99,27.84,27.84,1503700.0,19.4578,19.4996,19.3951,19.3951,1503700.0
2012-03-23 09:40:00,27.85,27.85,27.68,27.81,1215800.0,19.4021,19.4021,19.2837,19.3742,1215800.0
2012-03-23 09:50:00,27.82,27.85,27.78,27.84,818300.0,19.3812,19.4021,19.3533,19.3951,818300.0
2012-03-23 10:00:00,27.84,27.84,27.76,27.78,871100.0,19.3951,19.3951,19.3394,19.3533,871100.0
2012-03-23 10:10:00,27.78,27.87,27.76,27.86,966700.0,19.3533,19.416,19.3394,19.4091,966700.0
2012-03-23 10:20:00,27.86,27.87,27.82,27.83,531200.0,19.4091,19.416,19.3812,19.3882,531200.0
2012-03-23 10:30:00,27.82,27.86,27.8,27.8,481200.0,19.3812,19.4091,19.3673,19.3673,481200.0
2012-03-23 10:40:00,27.8,27.83,27.8,27.82,473800.0,19.3673,19.3882,19.3673,19.3812,473800.0
2012-03-23 10:50:00,27.82,27.84,27.81,27.83,297300.0,19.3812,19.3951,19.3742,19.3882,297300.0
2012-03-23 11:00:00,27.83,27.83,27.8,27.81,496300.0,19.3882,19.3882,19.3673,19.3742,496300.0
2012-03-23 11:10:00,27.8,27.85,27.79,27.84,420500.0,19.3673,19.4021,19.3603,19.3951,420500.0
2012-03-23 11:20:00,27.85,27.86,27.83,27.83,342300.0,19.4021,19.4091,19.3882,19.3882,342300.0
2012-03-23 11:30:00,27.84,27.89,27.84,27.85,532500.0,19.3951,19.43,19.3951,19.4021,532500.0
2012-03-23 11:40:00,27.86,27.86,27.83,27.85,257300.0,19.4091,19.4091,19.3882,19.4021,257300.0
2012-03-23 11:50:00,27.85,27.89,27.84,27.89,297500.0,19.4021,19.43,19.3951,19.43,297500.0
2012-03-23 12:00:00,27.89,27.89,27.86,27.87,155000.0,19.43,19.43,19.4091,19.416,155000.0
2012-03-23 12:10:00,27.87,27.88,27.85,27.86,113200.0,19.416,19.423,19.4021,19.4091,113200.0
2012-03-23 12:20:00,27.85,27.88,27.85,27.87,207900.0,19.4021,19.423,19.4021,19.416,207900.0
2012-03-23 12:30:00,27.87,27.89,27.82,27.88,647100.0,19.416,19.43,19.3812,19.423,647100.0
2012-03-23 12:40:00,27.89,27.9,27.88,27.89,257400.0,19.43,19.4369,19.423,19.43,257400.0
2012-03-23 12:50:00,27.89,27.92,27.88,27.92,299800.0,19.43,19.4509,19.423,19.4509,299800.0
2012-03-23 13:00:00,27.92,27.92,27.9,27.92,252800.0,19.4509,19.4509,19.4369,19.4509,252800.0
2012-03-23 13:10:00,27.92,27.92,27.88,27.89,227800.0,19.4509,19.4509,19.423,19.43,227800.0
2012-03-23 13:20:00,27.89,27.92,27.89,27.9,313100.0,19.43,19.4509,19.43,19.4369,313100.0
2012-03-23 13:30:00,27.91,27.93,27.87,27.87,442100.0,19.4439,19.4578,19.416,19.416,442100.0
2012-03-23 13:40:00,27.88,27.88,27.87,27.88,168700.0,19.423,19.423,19.416,19.423,168700.0
2012-03-23 13:50:00,27.88,27.9,27.86,27.86,239700.0,19.423,19.4369,19.4091,19.4091,239700.0
2012-03-23 14:00:00,27.87,27.9,27.87,27.89,225600.0,19.416,19.4369,19.416,19.43,225600.0
2012-03-23 14:10:00,27.89,27.92,27.88,27.91,443500.0,19.43,19.4509,19.423,19.4439,443500.0
2012-03-23 14:20:00,27.9,27.92,27.89,27.92,189100.0,19.4369,19.4509,19.43,19.4509,189100.0
2012-03-23 14:30:00,27.92,27.92,27.9,27.91,374900.0,19.4509,19.4509,19.4369,19.4439,374900.0
2012-03-23 14:40:00,27.9,27.92,27.89,27.89,258200.0,19.4369,19.4509,19.43,19.43,258200.0
2012-03-23 14:50:00,27.89,27.9,27.85,27.85,814300.0,19.43,19.4369,19.4021,19.4021,814300.0
2012-03-23 15:00:00,27.85,27.87,27.83,27.87,391200.0,19.4021,19.416,19.3882,19.416,391200.0
2012-03-23 15:10:00,27.86,27.87,27.86,27.86,259800.0,19.4091,19.416,19.4091,19.4091,259800.0
2012-03-23 15:20:00,27.87,27.88,27.85,27.87,541200.0,19.416,19.423,19.4021,19.416,541200.0
2012-03-23 15:30:00,27.88,27.89,27.87,27.88,372300.0,19.423,19.43,19.416,19.423,372300.0
2012-03-23 15:40:00,27.89,27.9,27.87,27.87,823600.0,19.43,19.4369,19.416,19.416,823600.0
2012-03-23 15:50:00,27.87,27.9,27.86,27.86,3051300.0,19.416,19.4369,19.4091,19.4091,3051300.0
2012-03-26 09:30:00,28.0,28.09,27.96,28.07,3266900.0,19.5066,19.5693,19.4787,19.5554,3266900.0
2012-03-26 09:40:00,28.07,28.07,28.02,28.04,1253900.0,19.5554,19.5554,19.5205,19.5345,1253900.0
2012-03-26 09:50:00,28.03,28.06,28.0,28.04,1268000.0,19.5275,19.5484,19.5066,19.5345,1268000.0
2012-03-26 10:00:00,28.03,28.1,28.02,28.1,1257800.0,19.5275,19.5763,19.5205,19.5763,1257800.0
2012-03-26 10:10:00,28.1,28.21,28.1,28.2,1514500.0,19.5763,19.6529,19.5763,19.6459,1514500.0
2012-03-26 10:20:00,28.19,28.22,28.15,28.21,735200.0,19.639,19.6599,19.6111,19.6529,735200.0
2012-03-26 10:30:00,28.22,28.24,28.2,28.22,677300.0,19.6599,19.6738,19.6459,19.6599,677300.0
2012-03-26 10:40:00,28.23,28.26,28.21,28.21,1139400.0,19.6668,19.6877,19.6529,19.6529,1139400.0
2012-03-26 10:50:00,28.21,28.23,28.18,28.22,718100.0,19.6529,19.6668,19.632,19.6599,718100.0
2012-03-26 11:00:00,28.22,28.23,28.16,28.17,610500.0,19.6599,19.6668,19.6181,19.625,610500.0
2012-03-26 11:10:00,28.17,28.19,28.16,28.18,571800.0,19.625,19.639,19.6181,19.632,571800.0
2012-03-26 11:20:00,28.18,28.2,28.16,28.18,1044400.0,19.632,19.6459,19.6181,19.632,1044400.0
2012-03-26 11:30:00,28.18,28.22,28.18,28.22,431300.0,19.632,19.6599,19.632,19.6599,431300.0
2012-03-26 11:40:00,28.21,28.23,28.2,28.23,458700.0,19.6529,19.6668,19.6459,19.6668,458700.0
2012-03-26 11:50:00,28.23,28.23,28.19,28.21,469800.0,19.6668,19.6668,19.639,19.6529,469800.0
2012-03-26 12:00:00,28.21,28.22,28.2,28.2,215900.0,19.6529,19.6599,19.6459,19.6459,215900.0
2012-03-26 12:10:00,28.21,28.21,28.18,28.18,365600.0,19.6529,19.6529,19.632,19.632,365600.0
2012-03-26 12:20:00,28.18,28.19,28.16,28.17,385600.0,19.632,19.639,19.6181,19.625,385600.0
2012-03-26 12:30:00,28.17,28.19,28.17,28.18,263300.0,19.625,19.639,19.625,19.632,263300.0
2012-03-26 12:40:00,28.19,28.19,28.16,28.19,291000.0,19.639,19.639,19.6181,19.639,291000.0
2012-03-26 12:50:00,28.19,28.19,28.16,28.17,359100.0,19.639,19.639,19.6181,19.625,359100.0
2012-03-26 13:00:00,28.17,28.17,28.16,28.17,219800.0,19.625,19.625,19.6181,19.625,219800.0
2012-03-26 13:10:00,28.17,28.18,28.16,28.18,198100.0,19.625,19.632,19.6181,19.632,198100.0
2012-03-26 13:20:00,28.18,28.22,28.17,28.22,388700.0,19.632,19.6599,19.625,19.6599,388700.0
2012-03-26 13:30:00,28.21,28.23,28.2,28.22,375800.0,19.6529,19.6668,19.6459,19.6599,375800.0
2012-03-26 13:40:00,28.23,28.23,28.21,28.21,365000.0,19.6668,19.6668,19.6529,19.6529,365000.0
2012-03-26 13:50:00,28.21,28.22,28.17,28.18,330500.0,19.6529,19.6599,19.625,19.632,330500.0
2012-03-26 14:00:00,28.18,28.19,28.18,28.19,210900.0,19.632,19.639,19.632,19.639,210900.0
2012-03-26 14:10:00,28.19,28.22,28.19,28.21,495400.0,19.639,19.6599,19.639,19.6529,495400.0
2012-03-26 14:20:00,28.21,28.24,28.19,28.2,462000.0,19.6529,19.6738,19.639,19.6459,462000.0
2012-03-26 14:30:00,28.19,28.2,28.17,28.17,535900.0,19.639,19.6459,19.625,19.625,535900.0
2012-03-26 14:40:00,28.17,28.2,28.16,28.18,665300.0,19.625,19.6459,19.6181,19.632,665300.0
2012-03-26 14:50:00,28.19,28.21,28.18,28.19,470000.0,19.639,19.6529,19.632,19.639,470000.0
2012-03-26 15:00:00,28.19,28.22,28.18,28.2,509000.0,19.639,19.6599,19.632,19.6459,509000.0
2012-03-26 15:10:00,28.21,28.23,28.2,28.23,607500.0,19.6529,19.6668,19.6459,19.6668,607500.0
2012-03-26 15:20:00,28.23,28.23,28.19,28.21,516800.0,19.6668,19.6668,19.639,19.6529,516800.0
2012-03-26 15:30:00,28.2,28.21,28.12,28.14,1214000.0,19.6459,19.6529,19.5902,19.6041,1214000.0
2012-03-26 15:40:00,28.14,28.19,28.13,28.19,1501500.0,19.6041,19.639,19.5972,19.639,1501500.0
2012-03-26 15:50:00,28.19,28.2,28.16,28.2,2372600.0,19.639,19.6459,19.6181,19.6459,2372600.0
2012-03-27 09:30:00,28.25,28.28,28.17,28.19,1179600.0,19.6808,19.7017,19.625,19.639,1179600.0
2012-03-27 09:40:00,28.19,28.24,28.18,28.23,628600.0,19.639,19.6738,19.632,19.6668,628600.0
2012-03-27 09:50:00,28.23,28.25,28.2,28.24,515700.0,19.6668,19.6808,19.6459,19.6738,515700.0
2012-03-27 10:00:00,28.24,28.25,28.16,28.19,831400.0,19.6738,19.6808,19.6181,19.639,831400.0
2012-03-27 10:10:00,28.19,28.2,28.18,28.2,417300.0,19.639,19.6459,19.632,19.6459,417300.0
2012-03-27 10:20:00,28.2,28.2,28.16,28.17,343700.0,19.6459,19.6459,19.6181,19.625,343700.0
2012-03-27 10:30:00,28.17,28.2,28.16,28.2,449800.0,19.625,19.6459,19.6181,19.6459,449800.0
2012-03-27 10:40:00,28.2,28.21,28.18,28.2,410200.0,19.6459,19.6529,19.632,19.6459,410200.0
2012-03-27 10:50:00,28.19,28.2,28.14,28.16,417600.0,19.639,19.6459,19.6041,19.6181,417600.0
2012-03-27 11:00:00,28.16,28.18,28.15,28.17,457000.0,19.6181,19.632,19.6111,19.625,457000.0
2012-03-27 11:10:00,28.17,28.18,28.13,28.16,451500.0,19.625,19.632,19.5972,19.6181,451500.0
2012-03-27 11:20:00,28.16,28.18,28.14,28.16,326300.0,19.6181,19.632,19.6041,19.6181,326300.0
2012-03-27 11:30:00,28.16,28.16,28.15,28.16,183700.0,19.6181,19.6181,19.6111,19.6181,183700.0
2012-03-27 11:40:00,28.16,28.16,28.13,28.15,273200.0,19.6181,19.6181,19.5972,19.6111,273200.0
2012-03-27 11:50:00,28.15,28.17,28.14,28.17,218800.0,19.6111,19.625,19.6041,19.625,218800.0
2012-03-27 12:00:00,28.17,28.18,28.15,28.16,406700.0,19.625,19.632,19.6111,19.6181,406700.0
2012-03-27 12:10:00,28.17,28.17,28.13,28.14,521200.0,19.625,19.625,19.5972,19.6041,521200.0
2012-03-27 12:20:00,28.14,28.15,28.1,28.1,883100.0,19.6041,19.6111,19.5763,19.5763,883100.0
2012-03-27 12:30:00,28.1,28.12,28.09,28.12,335400.0,19.5763,19.5902,19.5693,19.5902,335400.0
2012-03-27 12:40:00,28.12,28.14,28.11,28.11,309500.0,19.5902,19.6041,19.5832,19.5832,309500.0
2012-03-27 12:50:00,28.12,28.15,28.1,28.15,315300.0,19.5902,19.6111,19.5763,19.6111,315300.0
2012-03-27 13:00:00,28.15,28.16,28.14,28.15,496600.0,19.6111,19.6181,19.6041,19.6111,496600.0
2012-03-27 13:10:00,28.14,28.15,28.11,28.12,336400.0,19.6041,19.6111,19.5832,19.5902,336400.0
2012-03-27 13:20:00,28.12,28.12,28.07,28.09,711400.0,19.5902,19.5902,19.5554,19.5693,711400.0
2012-03-27 13:30:00,28.09,28.12,28.09,28.12,282300.0,19.5693,19.5902,19.5693,19.5902,282300.0
2012-03-27 13:40:00,28.12,28.16,28.11,28.16,510500.0,19.5902,19.6181,19.5832,19.6181,510500.0
2012-03-27 13:50:00,28.16,28.17,28.15,28.17,193400.0,19.6181,19.625,19.6111,19.625,193400.0
2012-03-27 14:00:00,28.17,28.17,28.15,28.17,337000.0,19.625,19.625,19.6111,19.625,337000.0
2012-03-27 14:10:00,28.17,28.2,28.16,28.2,474300.0,19.625,19.6459,19.6181,19.6459,474300.0
2012-03-27 14:20:00,28.2,28.2,28.17,28.19,361800.0,19.6459,19.6459,19.625,19.639,361800.0
2012-03-27 14:30:00,28.19,28.19,28.17,28.19,311600.0,19.639,19.639,19.625,19.639,311600.0
2012-03-27 14:40:00,28.19,28.2,28.18,28.19,347900.0,19.639,19.6459,19.632,19.639,347900.0
2012-03-27 14:50:00,28.18,28.21,28.18,28.2,574800.0,19.632,19.6529,19.632,19.6459,574800.0
2012-03-27 15:00:00,28.2,28.2,28.17,28.2,415600.0,19.6459,19.6459,19.625,19.6459,415600.0
2012-03-27 15:10:00,28.2,28.21,28.16,28.18,663800.0,19.6459,19.6529,19.6181,19.632,663800.0
2012-03-27 15:20:00,28.18,28.27,28.16,28.22,1593500.0,19.632,19.6947,19.6181,19.6599,1593500.0
2012-03-27 15:30:00,28.22,28.24,28.19,28.24,1192900.0,19.6599,19.6738,19.639,19.6738,1192900.0
2012-03-27 15:40:00,28.23,28.24,28.18,28.19,1342000.0,19.6668,19.6738,19.632,19.639,1342000.0
2012-03-27 15:50:00,28.18,28.21,28.17,28.2,1802300.0,19.632,19.6529,19.625,19.6459,1802300.0
2012-03-28 09:30:00,28.14,28.24,28.12,28.24,1052000.0,19.6041,19.6738,19.5902,19.6738,1052000.0
2012-03-28 09:40:00,28.24,28.25,28.17,28.18,813100.0,19.6738,19.6808,19.625,19.632,813100.0
2012-03-28 09:50:00,28.17,28.19,28.14,28.18,730700.0,19.625,19.639,19.6041,19.632,730700.0
2012-03-28 10:00:00,28.18,28.22,28.15,28.15,631400.0,19.632,19.6599,19.6111,19.6111,631400.0
2012-03-28 10:10:00,28.16,28.2,28.12,28.15,604600.0,19.6181,19.6459,19.5902,19.6111,604600.0
2012-03-28 10:20:00,28.15,28.16,28.09,28.12,638700.0,19.6111,19.6181,19.5693,19.5902,638700.0
2012-03-28 10:30:00,28.12,28.12,28.05,28.07,608900.0,19.5902,19.5902,19.5414,19.5554,608900.0
2012-03-28 10:40:00,28.08,28.12,28.06,28.11,490900.0,19.5623,19.5902,19.5484,19.5832,490900.0
2012-03-28 10:50:00,28.11,28.11,28.05,28.09,446600.0,19.5832,19.5832,19.5414,19.5693,446600.0
2012-03-28 11:00:00,28.09,28.1,28.05,28.06,515700.0,19.5693,19.5763,19.5414,19.5484,515700.0
2012-03-28 11:10:00,28.07,28.12,28.06,28.11,405300.0,19.5554,19.5902,19.5484,19.5832,405300.0
2012-03-28 11:20:00,28.11,28.11,28.05,28.06,377300.0,19.5832,19.5832,19.5414,19.5484,377300.0
2012-03-28 11:30:00,28.07,28.08,28.05,28.05,450700.0,19.5554,19.5623,19.5414,19.5414,450700.0
2012-03-28 11:40:00,28.06,28.06,27.93,27.93,1076000.0,19.5484,19.5484,19.4578,19.4578,1076000.0
2012-03-28 11:50:00,27.94,27.95,27.88,27.93,948000.0,19.4648,19.4718,19.423,19.4578,948000.0
2012-03-28 12:00:00,27.93,28.0,27.9,27.98,1094700.0,19.4578,19.5066,19.4369,19.4927,1094700.0
2012-03-28 12:10:00,27.98,28.0,27.95,27.96,384500.0,19.4927,19.5066,19.4718,19.4787,384500.0
2012-03-28 12:20:00,27.97,27.97,27.92,27.93,292800.0,19.4857,19.4857,19.4509,19.4578,292800.0
2012-03-28 12:30:00,27.93,27.94,27.83,27.84,754600.0,19.4578,19.4648,19.3882,19.3951,754600.0
2012-03-28 12:40:00,27.85,27.9,27.84,27.9,449800.0,19.4021,19.4369,19.3951,19.4369,449800.0
2012-03-28 12:50:00,27.9,27.92,27.87,27.91,375400.0,19.4369,19.4509,19.416,19.4439,375400.0
2012-03-28 13:00:00,27.91,27.94,27.87,27.87,515600.0,19.4439,19.4648,19.416,19.416,515600.0
2012-03-28 13:10:00,27.88,27.88,27.84,27.85,278000.0,19.423,19.423,19.3951,19.4021,278000.0
2012-03-28 13:20:00,27.85,27.86,27.8,27.85,349500.0,19.4021,19.4091,19.3673,19.4021,349500.0
2012-03-28 13:30:00,27.85,27.87,27.83,27.86,340800.0,19.4021,19.416,19.3882,19.4091,340800.0
2012-03-28 13:40:00,27.87,27.9,27.84,27.86,361800.0,19.416,19.4369,19.3951,19.4091,361800.0
2012-03-28 13:50:00,27.87,27.9,27.84,27.89,275100.0,19.416,19.4369,19.3951,19.43,275100.0
2012-03-28 14:00:00,27.89,27.89,27.82,27.85,523900.0,19.43,19.43,19.3812,19.4021,523900.0
2012-03-28 14:10:00,27.84,27.85,27.8,27.81,510700.0,19.3951,19.4021,19.3673,19.3742,510700.0
2012-03-28 14:20:00,27.82,27.85,27.8,27.84,459700.0,19.3812,19.4021,19.3673,19.3951,459700.0
2012-03-28 14:30:00,27.85,27.91,27.83,27.9,520500.0,19.4021,19.4439,19.3882,19.4369,520500.0
2012-03-28 14:40:00,27.9,27.99,27.89,27.96,806000.0,19.4369,19.4996,19.43,19.4787,806000.0
2012-03-28 14:50:00,27.96,27.98,27.95,27.98,460800.0,19.4787,19.4927,19.4718,19.4927,460800.0
2012-03-28 15:00:00,27.98,28.0,27.93,27.93,604000.0,19.4927,19.5066,19.4578,19.4578,604000.0
2012-03-28 15:10:00,27.93,27.94,27.92,27.92,542700.0,19.4578,19.4648,19.4509,19.4509,542700.0
2012-03-28 15:20:00,27.92,27.95,27.91,27.94,935700.0,19.4509,19.4718,19.4439,19.4648,935700.0
2012-03-28 15:30:00,27.94,27.97,27.92,27.94,835500.0,19.4648,19.4857,19.4509,19.4648,835500.0
2012-03-28 15:40:00,27.94,27.99,27.91,27.98,1360400.0,19.4648,19.4996,19.4439,19.4927,1360400.0
2012-03-28 15:50:00,27.99,27.99,27.8,27.8,5102400.0,19.4996,19.4996,19.3673,19.3673,5102400.0
2012-03-29 09:30:00,27.75,27.9,27.75,27.85,1920900.0,19.3324,19.4369,19.3324,19.4021,1920900.0
2012-03-29 09:40:00,27.85,27.99,27.81,27.98,1488700.0,19.4021,19.4996,19.3742,19.4927,1488700.0
2012-03-29 09:50:00,27.98,28.01,27.81,27.86,1394900.0,19.4927,19.5136,19.3742,19.4091,1394900.0
2012-03-29 10:00:00,27.85,27.9,27.84,27.89,1309100.0,19.4021,19.4369,19.3951,19.43,1309100.0
2012-03-29 10:10:00,27.89,27.92,27.83,27.86,1090500.0,19.43,19.4509,19.3882,19.4091,1090500.0
2012-03-29 10:20:00,27.87,27.89,27.79,27.8,643300.0,19.416,19.43,19.3603,19.3673,643300.0
2012-03-29 10:30:00,27.79,27.84,27.73,27.75,840200.0,19.3603,19.3951,19.3185,19.3324,840200.0
2012-03-29 10:40:00,27.74,27.76,27.71,27.74,871600.0,19.3255,19.3394,19.3046,19.3255,871600.0
2012-03-29 10:50:00,27.74,27.74,27.67,27.69,885600.0,19.3255,19.3255,19.2767,19.2906,885600.0
2012-03-29 11:00:00,27.7,27.73,27.68,27.73,755900.0,19.2976,19.3185,19.2837,19.3185,755900.0
2012-03-29 11:10:00,27.73,27.78,27.72,27.76,1088000.0,19.3185,19.3533,19.3115,19.3394,1088000.0
2012-03-29 11:20:00,27.76,27.81,27.75,27.78,656100.0,19.3394,19.3742,19.3324,19.3533,656100.0
2012-03-29 11:30:00,27.77,27.83,27.75,27.79,718700.0,19.3464,19.3882,19.3324,19.3603,718700.0
2012-03-29 11:40:00,27.79,27.86,27.78,27.86,555700.0,19.3603,19.4091,19.3533,19.4091,555700.0
2012-03-29 11:50:00,27.85,27.86,27.79,27.83,785400.0,19.4021,19.4091,19.3603,19.3882,785400.0
2012-03-29 12:00:00,27.83,27.9,27.82,27.87,673300.0,19.3882,19.4369,19.3812,19.416,673300.0
2012-03-29 12:10:00,27.87,27.88,27.83,27.85,589300.0,19.416,19.423,19.3882,19.4021,589300.0
2012-03-29 12:20:00,27.84,27.86,27.82,27.84,627500.0,19.3951,19.4091,19.3812,19.3951,627500.0
2012-03-29 12:30:00,27.84,27.9,27.8,27.9,961000.0,19.3951,19.4369,19.3673,19.4369,961000.0
2012-03-29 12:40:00,27.9,27.96,27.89,27.95,915600.0,19.4369,19.4787,19.43,19.4718,915600.0
2012-03-29 12:50:00,27.95,27.97,27.94,27.95,466200.0,19.4718,19.4857,19.4648,19.4718,466200.0
2012-03-29 13:00:00,27.95,27.95,27.91,27.91,583200.0,19.4718,19.4718,19.4439,19.4439,583200.0
2012-03-29 13:10:00,27.92,27.92,27.88,27.91,484300.0,19.4509,19.4509,19.423,19.4439,484300.0
2012-03-29 13:20:00,27.91,27.96,27.89,27.94,676800.0,19.4439,19.4787,19.43,19.4648,676800.0
2012-03-29 13:30:00,27.94,27.97,27.91,27.94,785800.0,19.4648,19.4857,19.4439,19.4648,785800.0
2012-03-29 13:40:00,27.95,27.97,27.89,27.9,624400.0,19.4718,19.4857,19.43,19.4369,624400.0
2012-03-29 13:50:00,27.91,27.93,27.88,27.91,879300.0,19.4439,19.4578,19.423,19.4439,879300.0
2012-03-29 14:00:00,27.91,27.95,27.9,27.93,615400.0,19.4439,19.4718,19.4369,19.4578,615400.0
2012-03-29 14:10:00,27.93,28.0,27.92,27.99,798900.0,19.4578,19.5066,19.4509,19.4996,798900.0
2012-03-29 14:20:00,28.0,28.11,27.98,28.1,1662500.0,19.5066,19.5832,19.4927,19.5763,1662500.0
2012-03-29 14:30:00,28.1,28.11,28.04,28.05,870200.0,19.5763,19.5832,19.5345,19.5414,870200.0
2012-03-29 14:40:00,28.06,28.06,28.01,28.03,703900.0,19.5484,19.5484,19.5136,19.5275,703900.0
2012-03-29 14:50:00,28.03,28.04,28.02,28.02,338700.0,19.5275,19.5345,19.5205,19.5205,338700.0
2012-03-29 15:00:00,28.03,28.03,27.99,28.03,725500.0,19.5275,19.5275,19.4996,19.5275,725500.0
2012-03-29 15:10:00,28.03,28.09,28.02,28.08,1103500.0,19.5275,19.5693,19.5205,19.5623,1103500.0
2012-03-29 15:20:00,28.08,28.11,28.05,28.1,1271800.0,19.5623,19.5832,19.5414,19.5763,1271800.0
2012-03-29 15:30:00,28.11,28.17,28.1,28.14,1080100.0,19.5832,19.625,19.5763,19.6041,1080100.0
2012-03-29 15:40:00,28.14,28.18,28.13,28.14,1208700.0,19.6041,19.632,19.5972,19.6041,1208700.0
2012-03-29 15:50:00,28.15,28.17,28.13,28.15,2486600.0,19.6111,19.625,19.5972,19.6111,2486600.0
2012-03-30 09:30:00,28.39,28.45,28.24,28.35,1997000.0,19.7783,19.8201,19.6738,19.7504,1997000.0
2012-03-30 09:40:00,28.35,28.36,28.2,28.23,718700.0,19.7504,19.7574,19.6459,19.6668,718700.0
2012-03-30 09:50:00,28.23,28.36,28.18,28.18,1195000.0,19.6668,19.7574,19.632,19.632,1195000.0
2012-03-30 10:00:00,28.18,28.21,28.15,28.19,1067100.0,19.632,19.6529,19.6111,19.639,1067100.0
2012-03-30 10:10:00,28.19,28.21,28.12,28.13,838200.0,19.639,19.6529,19.5902,19.5972,838200.0
2012-03-30 10:20:00,28.12,28.13,28.04,28.06,749000.0,19.5902,19.5972,19.5345,19.5484,749000.0
2012-03-30 10:30:00,28.07,28.1,28.06,28.07,761200.0,19.5554,19.5763,19.5484,19.5554,761200.0
2012-03-30 10:40:00,28.07,28.1,28.02,28.1,1346800.0,19.5554,19.5763,19.5205,19.5763,1346800.0
2012-03-30 10:50:00,28.1,28.13,28.08,28.13,500500.0,19.5763,19.5972,19.5623,19.5972,500500.0
2012-03-30 11:00:00,28.13,28.17,28.12,28.17,447700.0,19.5972,19.625,19.5902,19.625,447700.0
2012-03-30 11:10:00,28.17,28.32,28.16,28.3,1155500.0,19.625,19.7295,19.6181,19.7156,1155500.0
2012-03-30 11:20:00,28.29,28.3,28.26,28.26,548400.0,19.7086,19.7156,19.6877,19.6877,548400.0
2012-03-30 11:30:00,28.27,28.27,28.2,28.23,411500.0,19.6947,19.6947,19.6459,19.6668,411500.0
2012-03-30 11:40:00,28.22,28.25,28.22,28.22,299300.0,19.6599,19.6808,19.6599,19.6599,299300.0
2012-03-30 11:50:00,28.23,28.26,28.2,28.21,446500.0,19.6668,19.6877,19.6459,19.6529,446500.0
2012-03-30 12:00:00,28.21,28.21,28.17,28.2,479900.0,19.6529,19.6529,19.625,19.6459,479900.0
2012-03-30 12:10:00,28.19,28.2,28.15,28.17,358800.0,19.639,19.6459,19.6111,19.625,358800.0
2012-03-30 12:20:00,28.17,28.18,28.11,28.12,458200.0,19.625,19.632,19.5832,19.5902,458200.0
2012-03-30 12:30:00,28.11,28.18,28.11,28.18,581900.0,19.5832,19.632,19.5832,19.632,581900.0
2012-03-30 12:40:00,28.17,28.19,28.16,28.19,364100.0,19.625,19.639,19.6181,19.639,364100.0
2012-03-30 12:50:00,28.19,28.23,28.18,28.18,573700.0,19.639,19.6668,19.632,19.632,573700.0
2012-03-30 13:00:00,28.19,28.23,28.17,28.22,261900.0,19.639,19.6668,19.625,19.6599,261900.0
2012-03-30 13:10:00,28.22,28.22,28.2,28.2,147700.0,19.6599,19.6599,19.6459,19.6459,147700.0
2012-03-30 13:20:00,28.21,28.21,28.17,28.18,257400.0,19.6529,19.6529,19.625,19.632,257400.0
2012-03-30 13:30:00,28.17,28.19,28.17,28.18,159400.0,19.625,19.639,19.625,19.632,159400.0
2012-03-30 13:40:00,28.19,28.22,28.17,28.21,460300.0,19.639,19.6599,19.625,19.6529,460300.0
2012-03-30 13:50:00,28.21,28.25,28.2,28.24,310900.0,19.6529,19.6808,19.6459,19.6738,310900.0
2012-03-30 14:00:00,28.25,28.25,28.2,28.21,527100.0,19.6808,19.6808,19.6459,19.6529,527100.0
2012-03-30 14:10:00,28.21,28.26,28.21,28.26,433800.0,19.6529,19.6877,19.6529,19.6877,433800.0
2012-03-30 14:20:00,28.26,28.27,28.22,28.23,451300.0,19.6877,19.6947,19.6599,19.6668,451300.0
2012-03-30 14:30:00,28.23,28.24,28.2,28.21,371400.0,19.6668,19.6738,19.6459,19.6529,371400.0
2012-03-30 14:40:00,28.21,28.22,28.19,28.2,349300.0,19.6529,19.6599,19.639,19.6459,349300.0
2012-03-30 14:50:00,28.19,28.2,28.13,28.14,348900.0,19.639,19.6459,19.5972,19.6041,348900.0
2012-03-30 15:00:00,28.14,28.18,28.14,28.18,647100.0,19.6041,19.632,19.6041,19.632,647100.0
2012-03-30 15:10:00,28.18,28.18,28.15,28.18,366500.0,19.632,19.632,19.6111,19.632,366500.0
2012-03-30 15:20:00,28.17,28.21,28.15,28.21,635300.0,19.625,19.6529,19.6111,19.6529,635300.0
2012-03-30 15:30:00,28.21,28.22,28.17,28.18,739300.0,19.6529,19.6599,19.625,19.632,739300.0
2012-03-30 15:40:00,28.18,28.19,28.09,28.12,1589900.0,19.632,19.639,19.5693,19.5902,1589900.0
2012-03-30 15:50:00,28.11,28.15,28.09,28.11,3648800.0,19.5832,19.6111,19.5693,19.5832,3648800.0
2012-04-02 09:30:00,28.04,28.13,27.99,28.06,1589700.0,19.5345,19.5972,19.4996,19.5484,1589700.0
2012-04-02 09:40:00,28.05,28.12,28.03,28.09,723000.0,19.5414,19.5902,19.5275,19.5693,723000.0
2012-04-02 09:50:00,28.09,28.12,28.04,28.05,995800.0,19.5693,19.5902,19.5345,19.5414,995800.0
2012-04-02 10:00:00,28.06,28.16,28.05,28.13,1080500.0,19.5484,19.6181,19.5414,19.5972,1080500.0
2012-04-02 10:10:00,28.12,28.15,28.09,28.15,506300.0,19.5902,19.6111,19.5693,19.6111,506300.0
2012-04-02 10:20:00,28.15,28.15,28.1,28.11,631800.0,19.6111,19.6111,19.5763,19.5832,631800.0
2012-04-02 10:30:00,28.11,28.13,28.05,28.07,592700.0,19.5832,19.5972,19.5414,19.5554,592700.0
2012-04-02 10:40:00,28.07,28.11,28.05,28.11,485800.0,19.5554,19.5832,19.5414,19.5832,485800.0
2012-04-02 10:50:00,28.1,28.17,28.1,28.17,725900.0,19.5763,19.625,19.5763,19.625,725900.0
2012-04-02 11:00:00,28.17,28.2,28.12,28.18,566600.0,19.625,19.6459,19.5902,19.632,566600.0
2012-04-02 11:10:00,28.18,28.27,28.18,28.23,766700.0,19.632,19.6947,19.632,19.6668,766700.0
2012-04-02 11:20:00,28.23,28.29,28.21,28.27,923500.0,19.6668,19.7086,19.6529,19.6947,923500.0
2012-04-02 11:30:00,28.27,28.32,28.27,28.3,803500.0,19.6947,19.7295,19.6947,19.7156,803500.0
2012-04-02 11:40:00,28.31,28.37,28.28,28.35,744500.0,19.7226,19.7644,19.7017,19.7504,744500.0
2012-04-02 11:50:00,28.36,28.4,28.35,28.39,767400.0,19.7574,19.7853,19.7504,19.7783,767400.0
2012-04-02 12:00:00,28.39,28.45,28.38,28.44,964100.0,19.7783,19.8201,19.7713,19.8131,964100.0
2012-04-02 12:10:00,28.44,28.44,28.39,28.42,795600.0,19.8131,19.8131,19.7783,19.7992,795600.0
2012-04-02 12:20:00,28.43,28.44,28.41,28.42,289400.0,19.8062,19.8131,19.7922,19.7992,289400.0
2012-04-02 12:30:00,28.42,28.43,28.38,28.4,389300.0,19.7992,19.8062,19.7713,19.7853,389300.0
2012-04-02 12:40:00,28.39,28.42,28.39,28.39,226200.0,19.7783,19.7992,19.7783,19.7783,226200.0
2012-04-02 12:50:00,28.39,28.42,28.37,28.4,585000.0,19.7783,19.7992,19.7644,19.7853,585000.0
2012-04-02 13:00:00,28.39,28.4,28.35,28.39,481800.0,19.7783,19.7853,19.7504,19.7783,481800.0
2012-04-02 13:10:00,28.4,28.41,28.38,28.4,653100.0,19.7853,19.7922,19.7713,19.7853,653100.0
2012-04-02 13:20:00,28.4,28.44,28.39,28.43,315100.0,19.7853,19.8131,19.7783,19.8062,315100.0
2012-04-02 13:30:00,28.43,28.44,28.42,28.44,374300.0,19.8062,19.8131,19.7992,19.8131,374300.0
2012-04-02 13:40:00,28.44,28.45,28.43,28.44,441900.0,19.8131,19.8201,19.8062,19.8131,441900.0
2012-04-02 13:50:00,28.44,28.45,28.43,28.44,273000.0,19.8131,19.8201,19.8062,19.8131,273000.0
2012-04-02 14:00:00,28.45,28.45,28.43,28.44,463200.0,19.8201,19.8201,19.8062,19.8131,463200.0
2012-04-02 14:10:00,28.44,28.44,28.42,28.44,296700.0,19.8131,19.8131,19.7992,19.8131,296700.0
2012-04-02 14:20:00,28.44,28.45,28.42,28.42,462200.0,19.8131,19.8201,19.7992,19.7992,462200.0
2012-04-02 14:30:00,28.43,28.45,28.42,28.44,404300.0,19.8062,19.8201,19.7992,19.8131,404300.0
2012-04-02 14:40:00,28.44,28.45,28.43,28.45,519500.0,19.8131,19.8201,19.8062,19.8201,519500.0
2012-04-02 14:50:00,28.45,28.45,28.41,28.41,780600.0,19.8201,19.8201,19.7922,19.7922,780600.0
2012-04-02 15:00:00,28.42,28.44,28.41,28.44,444000.0,19.7992,19.8131,19.7922,19.8131,444000.0
2012-04-02 15:10:00,28.44,28.45,28.43,28.44,598100.0,19.8131,19.8201,19.8062,19.8131,598100.0
2012-04-02 15:20:00,28.44,28.45,28.43,28.44,446500.0,19.8131,19.8201,19.8062,19.8131,446500.0
2012-04-02 15:30:00,28.44,28.45,28.4,28.43,789200.0,19.8131,19.8201,19.7853,19.8062,789200.0
2012-04-02 15:40:00,28.42,28.45,28.4,28.41,1204700.0,19.7992,19.8201,19.7853,19.7922,1204700.0
2012-04-02 15:50:00,28.41,28.43,28.36,28.37,2209200.0,19.7922,19.8062,19.7574,19.7644,2209200.0
2012-04-03 09:30:00,28.31,28.33,28.22,28.24,1665600.0,19.7226,19.7365,19.6599,19.6738,1665600.0
2012-04-03 09:40:00,28.25,28.25,28.18,28.18,1140400.0,19.6808,19.6808,19.632,19.632,1140400.0
2012-04-03 09:50:00,28.19,28.3,28.17,28.3,1135600.0,19.639,19.7156,19.625,19.7156,1135600.0
2012-04-03 10:00:00,28.31,28.37,28.25,28.35,953300.0,19.7226,19.7644,19.6808,19.7504,953300.0
2012-04-03 10:10:00,28.35,28.36,28.26,28.27,754700.0,19.7504,19.7574,19.6877,19.6947,754700.0
2012-04-03 10:20:00,28.27,28.3,28.26,28.28,320400.0,19.6947,19.7156,19.6877,19.7017,320400.0
2012-04-03 10:30:00,28.28,28.32,28.26,28.28,567800.0,19.7017,19.7295,19.6877,19.7017,567800.0
2012-04-03 10:40:00,28.29,28.33,28.28,28.3,775200.0,19.7086,19.7365,19.7017,19.7156,775200.0
2012-04-03 10:50:00,28.3,28.31,28.26,28.29,572000.0,19.7156,19.7226,19.6877,19.7086,572000.0
2012-04-03 11:00:00,28.29,28.3,28.26,28.27,271300.0,19.7086,19.7156,19.6877,19.6947,271300.0
2012-04-03 11:10:00,28.26,28.28,28.24,28.27,618300.0,19.6877,19.7017,19.6738,19.6947,618300.0
2012-04-03 11:20:00,28.27,28.28,28.23,28.24,600500.0,19.6947,19.7017,19.6668,19.6738,600500.0
2012-04-03 11:30:00,28.24,28.25,28.18,28.19,728100.0,19.6738,19.6808,19.632,19.639,728100.0
2012-04-03 11:40:00,28.19,28.22,28.17,28.2,436800.0,19.639,19.6599,19.625,19.6459,436800.0
2012-04-03 11:50:00,28.21,28.24,28.17,28.18,582000.0,19.6529,19.6738,19.625,19.632,582000.0
2012-04-03 12:00:00,28.18,28.18,28.13,28.18,622400.0,19.632,19.632,19.5972,19.632,622400.0
2012-04-03 12:10:00,28.18,28.22,28.15,28.2,934000.0,19.632,19.6599,19.6111,19.6459,934000.0
2012-04-03 12:20:00,28.21,28.21,28.18,28.2,749100.0,19.6529,19.6529,19.632,19.6459,749100.0
2012-04-03 12:30:00,28.2,28.21,28.17,28.2,578300.0,19.6459,19.6529,19.625,19.6459,578300.0
2012-04-03 12:40:00,28.2,28.22,28.19,28.22,340500.0,19.6459,19.6599,19.639,19.6599,340500.0
2012-04-03 12:50:00,28.22,28.23,28.19,28.2,341700.0,19.6599,19.6668,19.639,19.6459,341700.0
2012-04-03 13:00:00,28.2,28.21,28.17,28.2,274200.0,19.6459,19.6529,19.625,19.6459,274200.0
2012-04-03 13:10:00,28.2,28.21,28.17,28.19,313100.0,19.6459,19.6529,19.625,19.639,313100.0
2012-04-03 13:20:00,28.19,28.2,28.14,28.18,937100.0,19.639,19.6459,19.6041,19.632,937100.0
2012-04-03 13:30:00,28.17,28.18,28.15,28.18,312500.0,19.625,19.632,19.6111,19.632,312500.0
2012-04-03 13:40:00,28.18,28.18,28.15,28.17,341300.0,19.632,19.632,19.6111,19.625,341300.0
2012-04-03 13:50:00,28.17,28.18,28.15,28.16,407200.0,19.625,19.632,19.6111,19.6181,407200.0
2012-04-03 14:00:00,28.16,28.17,28.04,28.08,1191800.0,19.6181,19.625,19.5345,19.5623,1191800.0
2012-04-03 14:10:00,28.07,28.08,28.02,28.06,1124900.0,19.5554,19.5623,19.5205,19.5484,1124900.0
2012-04-03 14:20:00,28.05,28.08,28.02,28.03,805500.0,19.5414,19.5623,19.5205,19.5275,805500.0
2012-04-03 14:30:00,28.03,28.04,27.95,27.96,1173500.0,19.5275,19.5345,19.4718,19.4787,1173500.0
2012-04-03 14:40:00,27.95,28.02,27.95,28.02,933500.0,19.4718,19.5205,19.4718,19.5205,933500.0
2012-04-03 14:50:00,28.02,28.05,27.99,28.01,737700.0,19.5205,19.5414,19.4996,19.5136,737700.0
2012-04-03 15:00:00,28.01,28.08,27.99,28.05,822400.0,19.5136,19.5623,19.4996,19.5414,822400.0
2012-04-03 15:10:00,28.05,28.08,28.03,28.05,551600.0,19.5414,19.5623,19.5275,19.5414,551600.0
2012-04-03 15:20:00,28.05,28.05,27.97,27.98,836300.0,19.5414,19.5414,19.4857,19.4927,836300.0
2012-04-03 15:30:00,27.98,28.01,27.97,28.0,906000.0,19.4927,19.5136,19.4857,19.5066,906000.0
2012-04-03 15:40:00,28.0,28.06,27.98,28.03,1666700.0,19.5066,19.5484,19.4927,19.5275,1666700.0
2012-04-03 15:50:00,28.04,28.11,28.03,28.11,2928100.0,19.5345,19.5832,19.5275,19.5832,2928100.0
2012-04-04 09:30:00,27.87,27.99,27.85,27.99,1291100.0,19.416,19.4996,19.4021,19.4996,1291100.0
2012-04-04 09:40:00,27.98,27.98,27.86,27.86,593100.0,19.4927,19.4927,19.4091,19.4091,593100.0
2012-04-04 09:50:00,27.87,27.91,27.83,27.86,807800.0,19.416,19.4439,19.3882,19.4091,807800.0
2012-04-04 10:00:00,27.86,27.86,27.76,27.77,915900.0,19.4091,19.4091,19.3394,19.3464,915900.0
2012-04-04 10:10:00,27.77,27.8,27.7,27.79,1681100.0,19.3464,19.3673,19.2976,19.3603,1681100.0
2012-04-04 10:20:00,27.79,27.83,27.75,27.77,802200.0,19.3603,19.3882,19.3324,19.3464,802200.0
2012-04-04 10:30:00,27.77,27.79,27.75,27.78,947500.0,19.3464,19.3603,19.3324,19.3533,947500.0
2012-04-04 10:40:00,27.77,27.78,27.7,27.72,837000.0,19.3464,19.3533,19.2976,19.3115,837000.0
2012-04-04 10:50:00,27.72,27.72,27.6,27.62,1193200.0,19.3115,19.3115,19.2279,19.2419,1193200.0
2012-04-04 11:00:00,27.62,27.75,27.62,27.75,1156400.0,19.2419,19.3324,19.2419,19.3324,1156400.0
2012-04-04 11:10:00,27.74,27.76,27.68,27.7,728500.0,19.3255,19.3394,19.2837,19.2976,728500.0
2012-04-04 11:20:00,27.69,27.72,27.67,27.68,709300.0,19.2906,19.3115,19.2767,19.2837,709300.0
2012-04-04 11:30:00,27.68,27.72,27.68,27.71,644100.0,19.2837,19.3115,19.2837,19.3046,644100.0
2012-04-04 11:40:00,27.71,27.72,27.67,27.67,589800.0,19.3046,19.3115,19.2767,19.2767,589800.0
2012-04-04 11:50:00,27.68,27.74,27.67,27.73,529700.0,19.2837,19.3255,19.2767,19.3185,529700.0
2012-04-04 12:00:00,27.73,27.73,27.7,27.72,497900.0,19.3185,19.3185,19.2976,19.3115,497900.0
2012-04-04 12:10:00,27.71,27.84,27.71,27.84,898300.0,19.3046,19.3951,19.3046,19.3951,898300.0
2012-04-04 12:20:00,27.84,27.84,27.79,27.81,397500.0,19.3951,19.3951,19.3603,19.3742,397500.0
2012-04-04 12:30:00,27.81,27.81,27.75,27.78,530500.0,19.3742,19.3742,19.3324,19.3533,530500.0
2012-04-04 12:40:00,27.78,27.78,27.75,27.77,475200.0,19.3533,19.3533,19.3324,19.3464,475200.0
2012-04-04 12:50:00,27.77,27.78,27.74,27.75,221500.0,19.3464,19.3533,19.3255,19.3324,221500.0
2012-04-04 13:00:00,27.75,27.75,27.68,27.7,436700.0,19.3324,19.3324,19.2837,19.2976,436700.0
2012-04-04 13:10:00,27.7,27.72,27.68,27.7,402300.0,19.2976,19.3115,19.2837,19.2976,402300.0
2012-04-04 13:20:00,27.7,27.71,27.66,27.67,449500.0,19.2976,19.3046,19.2697,19.2767,449500.0
2012-04-04 13:30:00,27.66,27.69,27.65,27.66,435000.0,19.2697,19.2906,19.2628,19.2697,435000.0
2012-04-04 13:40:00,27.66,27.73,27.66,27.73,561700.0,19.2697,19.3185,19.2697,19.3185,561700.0
2012-04-04 13:50:00,27.73,27.77,27.71,27.76,391100.0,19.3185,19.3464,19.3046,19.3394,391100.0
2012-04-04 14:00:00,27.76,27.81,27.75,27.81,503600.0,19.3394,19.3742,19.3324,19.3742,503600.0
2012-04-04 14:10:00,27.81,27.83,27.8,27.82,473900.0,19.3742,19.3882,19.3673,19.3812,473900.0
2012-04-04 14:20:00,27.81,27.82,27.75,27.79,371300.0,19.3742,19.3812,19.3324,19.3603,371300.0
2012-04-04 14:30:00,27.78,27.85,27.76,27.85,476900.0,19.3533,19.4021,19.3394,19.4021,476900.0
2012-04-04 14:40:00,27.84,27.89,27.83,27.88,951800.0,19.3951,19.43,19.3882,19.423,951800.0
2012-04-04 14:50:00,27.87,27.89,27.83,27.86,512700.0,19.416,19.43,19.3882,19.4091,512700.0
2012-04-04 15:00:00,27.85,27.88,27.83,27.88,447300.0,19.4021,19.423,19.3882,19.423,447300.0
2012-04-04 15:10:00,27.88,27.91,27.87,27.88,617300.0,19.423,19.4439,19.416,19.423,617300.0
2012-04-04 15:20:00,27.88,27.89,27.84,27.89,565900.0,19.423,19.43,19.3951,19.43,565900.0
2012-04-04 15:30:00,27.89,27.98,27.88,27.94,1172800.0,19.43,19.4927,19.423,19.4648,1172800.0
2012-04-04 15:40:00,27.94,28.01,27.93,28.01,1194300.0,19.4648,19.5136,19.4578,19.5136,1194300.0
2012-04-04 15:50:00,28.01,28.01,27.93,27.94,2385800.0,19.5136,19.5136,19.4578,19.4648,2385800.0
2012-04-05 09:30:00,27.87,27.91,27.84,27.86,1034100.0,19.416,19.4439,19.3951,19.4091,1034100.0
2012-04-05 09:40:00,27.86,27.98,27.85,27.94,830100.0,19.4091,19.4927,19.4021,19.4648,830100.0
2012-04-05 09:50:00,27.93,27.96,27.88,27.9,611300.0,19.4578,19.4787,19.423,19.4369,611300.0
2012-04-05 10:00:00,27.9,27.91,27.84,27.86,874600.0,19.4369,19.4439,19.3951,19.4091,874600.0
2012-04-05 10:10:00,27.86,27.88,27.8,27.83,674000.0,19.4091,19.423,19.3673,19.3882,674000.0
2012-04-05 10:20:00,27.83,27.9,27.82,27.87,446200.0,19.3882,19.4369,19.3812,19.416,446200.0
2012-04-05 10:30:00,27.87,27.9,27.84,27.9,665500.0,19.416,19.4369,19.3951,19.4369,665500.0
2012-04-05 10:40:00,27.89,27.96,27.89,27.96,629200.0,19.43,19.4787,19.43,19.4787,629200.0
2012-04-05 10:50:00,27.96,27.99,27.92,27.99,606800.0,19.4787,19.4996,19.4509,19.4996,606800.0
2012-04-05 11:00:00,27.99,28.0,27.97,28.0,388000.0,19.4996,19.5066,19.4857,19.5066,388000.0
2012-04-05 11:10:00,28.0,28.0,27.94,27.96,661800.0,19.5066,19.5066,19.4648,19.4787,661800.0
2012-04-05 11:20:00,27.96,27.97,27.93,27.94,587300.0,19.4787,19.4857,19.4578,19.4648,587300.0
2012-04-05 11:30:00,27.94,27.96,27.9,27.91,442900.0,19.4648,19.4787,19.4369,19.4439,442900.0
2012-04-05 11:40:00,27.91,27.97,27.9,27.96,406000.0,19.4439,19.4857,19.4369,19.4787,406000.0
2012-04-05 11:50:00,27.96,28.01,27.95,28.01,261200.0,19.4787,19.5136,19.4718,19.5136,261200.0
2012-04-05 12:00:00,28.01,28.05,27.99,28.0,446100.0,19.5136,19.5414,19.4996,19.5066,446100.0
2012-04-05 12:10:00,28.01,28.03,27.97,27.99,451300.0,19.5136,19.5275,19.4857,19.4996,451300.0
2012-04-05 12:20:00,27.99,28.03,27.98,28.01,314800.0,19.4996,19.5275,19.4927,19.5136,314800.0
2012-04-05 12:30:00,28.0,28.02,27.97,27.99,381800.0,19.5066,19.5205,19.4857,19.4996,381800.0
2012-04-05 12:40:00,27.98,27.99,27.97,27.97,237000.0,19.4927,19.4996,19.4857,19.4857,237000.0
2012-04-05 12:50:00,27.98,28.0,27.97,27.99,226500.0,19.4927,19.5066,19.4857,19.4996,226500.0
2012-04-05 13:00:00,27.99,28.02,27.98,28.01,203900.0,19.4996,19.5205,19.4927,19.5136,203900.0
2012-04-05 13:10:00,28.01,28.02,27.98,27.99,459100.0,19.5136,19.5205,19.4927,19.4996,459100.0
2012-04-05 13:20:00,27.98,28.02,27.98,28.01,318500.0,19.4927,19.5205,19.4927,19.5136,318500.0
2012-04-05 13:30:00,28.0,28.06,27.99,28.05,330900.0,19.5066,19.5484,19.4996,19.5414,330900.0
2012-04-05 13:40:00,28.06,28.06,28.0,28.01,390800.0,19.5484,19.5484,19.5066,19.5136,390800.0
2012-04-05 13:50:00,28.0,28.02,27.97,27.99,389800.0,19.5066,19.5205,19.4857,19.4996,389800.0
2012-04-05 14:00:00,27.99,28.02,27.98,28.01,424600.0,19.4996,19.5205,19.4927,19.5136,424600.0
2012-04-05 14:10:00,28.01,28.04,28.0,28.03,271300.0,19.5136,19.5345,19.5066,19.5275,271300.0
2012-04-05 14:20:00,28.03,28.04,28.01,28.03,333800.0,19.5275,19.5345,19.5136,19.5275,333800.0
2012-04-05 14:30:00,28.04,28.05,28.01,28.03,400900.0,19.5345,19.5414,19.5136,19.5275,400900.0
2012-04-05 14:40:00,28.03,28.05,28.02,28.04,186500.0,19.5275,19.5414,19.5205,19.5345,186500.0
2012-04-05 14:50:00,28.03,28.06,28.02,28.04,350200.0,19.5275,19.5484,19.5205,19.5345,350200.0
2012-04-05 15:00:00,28.04,28.07,28.03,28.06,662500.0,19.5345,19.5554,19.5275,19.5484,662500.0
2012-04-05 15:10:00,28.06,28.07,28.04,28.05,516000.0,19.5484,19.5554,19.5345,19.5414,516000.0
2012-04-05 15:20:00,28.05,28.08,28.05,28.08,500000.0,19.5414,19.5623,19.5414,19.5623,500000.0
2012-04-05 15:30:00,28.08,28.1,28.06,28.08,597800.0,19.5623,19.5763,19.5484,19.5623,597800.0
2012-04-05 15:40:00,28.09,28.1,28.05,28.06,1419700.0,19.5693,19.5763,19.5414,19.5484,1419700.0
2012-04-05 15:50:00,28.07,28.1,28.05,28.06,1507100.0,19.5554,19.5763,19.5414,19.5484,1507100.0
2012-04-09 09:30:00,27.75,27.86,27.7,27.76,1293500.0,19.3324,19.4091,19.2976,19.3394,1293500.0
2012-04-09 09:40:00,27.77,27.77,27.63,27.63,988600.0,19.3464,19.3464,19.2488,19.2488,988600.0
2012-04-09 09:50:00,27.64,27.64,27.59,27.64,910700.0,19.2558,19.2558,19.221,19.2558,910700.0
2012-04-09 10:00:00,27.64,27.7,27.61,27.63,932200.0,19.2558,19.2976,19.2349,19.2488,932200.0
2012-04-09 10:10:00,27.63,27.73,27.62,27.69,632100.0,19.2488,19.3185,19.2419,19.2906,632100.0
2012-04-09 10:20:00,27.69,27.76,27.67,27.75,538600.0,19.2906,19.3394,19.2767,19.3324,538600.0
2012-04-09 10:30:00,27.74,27.74,27.68,27.68,484400.0,19.3255,19.3255,19.2837,19.2837,484400.0
2012-04-09 10:40:00,27.68,27.77,27.68,27.76,423700.0,19.2837,19.3464,19.2837,19.3394,423700.0
2012-04-09 10:50:00,27.77,27.78,27.73,27.77,501900.0,19.3464,19.3533,19.3185,19.3464,501900.0
2012-04-09 11:00:00,27.77,27.77,27.73,27.75,486100.0,19.3464,19.3464,19.3185,19.3324,486100.0
2012-04-09 11:10:00,27.75,27.75,27.68,27.68,637000.0,19.3324,19.3324,19.2837,19.2837,637000.0
2012-04-09 11:20:00,27.68,27.75,27.68,27.74,727200.0,19.2837,19.3324,19.2837,19.3255,727200.0
2012-04-09 11:30:00,27.74,27.8,27.73,27.78,488200.0,19.3255,19.3673,19.3185,19.3533,488200.0
2012-04-09 11:40:00,27.78,27.79,27.76,27.79,277200.0,19.3533,19.3603,19.3394,19.3603,277200.0
2012-04-09 11:50:00,27.79,27.8,27.77,27.8,507500.0,19.3603,19.3673,19.3464,19.3673,507500.0
2012-04-09 12:00:00,27.79,27.8,27.77,27.79,682600.0,19.3603,19.3673,19.3464,19.3603,682600.0
2012-04-09 12:10:00,27.78,27.81,27.78,27.81,201600.0,19.3533,19.3742,19.3533,19.3742,201600.0
2012-04-09 12:20:00,27.8,27.82,27.79,27.82,245600.0,19.3673,19.3812,19.3603,19.3812,245600.0
2012-04-09 12:30:00,27.82,27.85,27.8,27.85,351800.0,19.3812,19.4021,19.3673,19.4021,351800.0
2012-04-09 12:40:00,27.85,27.89,27.84,27.89,264000.0,19.4021,19.43,19.3951,19.43,264000.0
2012-04-09 12:50:00,27.89,27.9,27.86,27.89,279000.0,19.43,19.4369,19.4091,19.43,279000.0
2012-04-09 13:00:00,27.89,27.89,27.85,27.87,258900.0,19.43,19.43,19.4021,19.416,258900.0
2012-04-09 13:10:00,27.87,27.87,27.82,27.84,201600.0,19.416,19.416,19.3812,19.3951,201600.0
2012-04-09 13:20:00,27.82,27.84,27.8,27.83,530800.0,19.3812,19.3951,19.3673,19.3882,530800.0
2012-04-09 13:30:00,27.83,27.83,27.82,27.83,87100.0,19.3882,19.3882,19.3812,19.3882,87100.0
2012-04-09 13:40:00,27.83,27.85,27.82,27.83,255700.0,19.3882,19.4021,19.3812,19.3882,255700.0
2012-04-09 13:50:00,27.84,27.87,27.81,27.85,349100.0,19.3951,19.416,19.3742,19.4021,349100.0
2012-04-09 14:00:00,27.86,27.87,27.83,27.87,324200.0,19.4091,19.416,19.3882,19.416,324200.0
2012-04-09 14:10:00,27.87,27.87,27.83,27.87,286700.0,19.416,19.416,19.3882,19.416,286700.0
2012-04-09 14:20:00,27.87,27.88,27.84,27.84,458700.0,19.416,19.423,19.3951,19.3951,458700.0
2012-04-09 14:30:00,27.84,27.88,27.82,27.87,453900.0,19.3951,19.423,19.3812,19.416,453900.0
2012-04-09 14:40:00,27.88,27.89,27.82,27.86,486800.0,19.423,19.43,19.3812,19.4091,486800.0
2012-04-09 14:50:00,27.86,27.87,27.85,27.85,468200.0,19.4091,19.416,19.4021,19.4021,468200.0
2012-04-09 15:00:00,27.85,27.88,27.85,27.87,506300.0,19.4021,19.423,19.4021,19.416,506300.0
2012-04-09 15:10:00,27.87,27.88,27.85,27.87,517200.0,19.416,19.423,19.4021,19.416,517200.0
2012-04-09 15:20:00,27.87,27.89,27.83,27.83,868400.0,19.416,19.43,19.3882,19.3882,868400.0
2012-04-09 15:30:00,27.83,27.85,27.81,27.84,890800.0,19.3882,19.4021,19.3742,19.3951,890800.0
2012-04-09 15:40:00,27.84,27.85,27.8,27.81,693500.0,19.3951,19.4021,19.3673,19.3742,693500.0
2012-04-09 15:50:00,27.81,27.82,27.74,27.77,1799200.0,19.3742,19.3812,19.3255,19.3464,1799200.0
2012-04-10 09:30:00,27.71,27.81,27.65,27.8,1431400.0,19.3046,19.3742,19.2628,19.3673,1431400.0
2012-04-10 09:40:00,27.8,27.82,27.78,27.79,969700.0,19.3673,19.3812,19.3533,19.3603,969700.0
2012-04-10 09:50:00,27.79,27.84,27.78,27.82,727900.0,19.3603,19.3951,19.3533,19.3812,727900.0
2012-04-10 10:00:00,27.82,27.86,27.75,27.79,857700.0,19.3812,19.4091,19.3324,19.3603,857700.0
2012-04-10 10:10:00,27.78,27.81,27.77,27.79,666100.0,19.3533,19.3742,19.3464,19.3603,666100.0
2012-04-10 10:20:00,27.79,27.82,27.77,27.82,724500.0,19.3603,19.3812,19.3464,19.3812,724500.0
2012-04-10 10:30:00,27.82,27.85,27.8,27.84,393700.0,19.3812,19.4021,19.3673,19.3951,393700.0
2012-04-10 10:40:00,27.85,27.86,27.83,27.85,1075200.0,19.4021,19.4091,19.3882,19.4021,1075200.0
2012-04-10 10:50:00,27.84,27.85,27.78,27.79,502100.0,19.3951,19.4021,19.3533,19.3603,502100.0
2012-04-10 11:00:00,27.8,27.83,27.79,27.8,577800.0,19.3673,19.3882,19.3603,19.3673,577800.0
2012-04-10 11:10:00,27.8,27.81,27.77,27.79,514300.0,19.3673,19.3742,19.3464,19.3603,514300.0
2012-04-10 11:20:00,27.79,27.79,27.75,27.76,480900.0,19.3603,19.3603,19.3324,19.3394,480900.0
2012-04-10 11:30:00,27.76,27.77,27.7,27.74,491600.0,19.3394,19.3464,19.2976,19.3255,491600.0
2012-04-10 11:40:00,27.73,27.77,27.7,27.75,594900.0,19.3185,19.3464,19.2976,19.3324,594900.0
2012-04-10 11:50:00,27.75,27.75,27.57,27.59,1247400.0,19.3324,19.3324,19.207,19.221,1247400.0
2012-04-10 12:00:00,27.59,27.62,27.53,27.53,992900.0,19.221,19.2419,19.1792,19.1792,992900.0
2012-04-10 12:10:00,27.54,27.56,27.47,27.56,1418200.0,19.1861,19.2001,19.1374,19.2001,1418200.0
2012-04-10 12:20:00,27.56,27.56,27.51,27.54,640200.0,19.2001,19.2001,19.1652,19.1861,640200.0
2012-04-10 12:30:00,27.54,27.56,27.51,27.51,621400.0,19.1861,19.2001,19.1652,19.1652,621400.0
2012-04-10 12:40:00,27.51,27.56,27.49,27.49,756700.0,19.1652,19.2001,19.1513,19.1513,756700.0
2012-04-10 12:50:00,27.49,27.5,27.45,27.47,565000.0,19.1513,19.1583,19.1234,19.1374,565000.0
2012-04-10 13:00:00,27.48,27.52,27.46,27.51,745700.0,19.1443,19.1722,19.1304,19.1652,745700.0
2012-04-10 13:10:00,27.5,27.53,27.46,27.47,902000.0,19.1583,19.1792,19.1304,19.1374,902000.0
2012-04-10 13:20:00,27.46,27.52,27.46,27.52,493700.0,19.1304,19.1722,19.1304,19.1722,493700.0
2012-04-10 13:30:00,27.52,27.52,27.44,27.46,730000.0,19.1722,19.1722,19.1165,19.1304,730000.0
2012-04-10 13:40:00,27.46,27.55,27.45,27.55,716800.0,19.1304,19.1931,19.1234,19.1931,716800.0
2012-04-10 13:50:00,27.55,27.55,27.5,27.51,654700.0,19.1931,19.1931,19.1583,19.1652,654700.0
2012-04-10 14:00:00,27.52,27.54,27.48,27.54,832800.0,19.1722,19.1861,19.1443,19.1861,832800.0
2012-04-10 14:10:00,27.54,27.57,27.48,27.51,882400.0,19.1861,19.207,19.1443,19.1652,882400.0
2012-04-10 14:20:00,27.51,27.51,27.45,27.47,704300.0,19.1652,19.1652,19.1234,19.1374,704300.0
2012-04-10 14:30:00,27.48,27.48,27.41,27.43,858000.0,19.1443,19.1443,19.0956,19.1095,858000.0
2012-04-10 14:40:00,27.43,27.53,27.43,27.53,550000.0,19.1095,19.1792,19.1095,19.1792,550000.0
2012-04-10 14:50:00,27.53,27.54,27.49,27.5,643600.0,19.1792,19.1861,19.1513,19.1583,643600.0
2012-04-10 15:00:00,27.5,27.52,27.46,27.48,757300.0,19.1583,19.1722,19.1304,19.1443,757300.0
2012-04-10 15:10:00,27.47,27.52,27.47,27.51,696000.0,19.1374,19.1722,19.1374,19.1652,696000.0
2012-04-10 15:20:00,27.51,27.52,27.46,27.49,695500.0,19.1652,19.1722,19.1304,19.1513,695500.0
2012-04-10 15:30:00,27.49,27.55,27.47,27.53,916800.0,19.1513,19.1931,19.1374,19.1792,916800.0
2012-04-10 15:40:00,27.53,27.55,27.48,27.51,1046200.0,19.1792,19.1931,19.1443,19.1652,1046200.0
2012-04-10 15:50:00,27.51,27.52,27.45,27.46,3203400.0,19.1652,19.1722,19.1234,19.1304,3203400.0
2012-04-11 09:30:00,27.67,27.82,27.63,27.79,1673900.0,19.2767,19.3812,19.2488,19.3603,1673900.0
2012-04-11 09:40:00,27.78,27.81,27.74,27.79,826300.0,19.3533,19.3742,19.3255,19.3603,826300.0
2012-04-11 09:50:00,27.78,27.83,27.75,27.83,708100.0,19.3533,19.3882,19.3324,19.3882,708100.0
2012-04-11 10:00:00,27.82,27.9,27.81,27.84,645700.0,19.3812,19.4369,19.3742,19.3951,645700.0
2012-04-11 10:10:00,27.85,27.93,27.83,27.93,838400.0,19.4021,19.4578,19.3882,19.4578,838400.0
2012-04-11 10:20:00,27.93,27.96,27.89,27.95,641500.0,19.4578,19.4787,19.43,19.4718,641500.0
2012-04-11 10:30:00,27.95,28.0,27.94,27.98,805800.0,19.4718,19.5066,19.4648,19.4927,805800.0
2012-04-11 10:40:00,27.98,27.99,27.93,27.95,814700.0,19.4927,19.4996,19.4578,19.4718,814700.0
2012-04-11 10:50:00,27.95,27.99,27.94,27.98,570700.0,19.4718,19.4996,19.4648,19.4927,570700.0
2012-04-11 11:00:00,27.98,27.99,27.96,27.97,557700.0,19.4927,19.4996,19.4787,19.4857,557700.0
2012-04-11 11:10:00,27.96,27.98,27.94,27.94,581000.0,19.4787,19.4927,19.4648,19.4648,581000.0
2012-04-11 11:20:00,27.95,27.96,27.91,27.92,559900.0,19.4718,19.4787,19.4439,19.4509,559900.0
2012-04-11 11:30:00,27.92,27.95,27.91,27.95,227300.0,19.4509,19.4718,19.4439,19.4718,227300.0
2012-04-11 11:40:00,27.95,27.95,27.9,27.91,367300.0,19.4718,19.4718,19.4369,19.4439,367300.0
2012-04-11 11:50:00,27.9,27.96,27.9,27.95,447300.0,19.4369,19.4787,19.4369,19.4718,447300.0
2012-04-11 12:00:00,27.95,27.97,27.91,27.91,417600.0,19.4718,19.4857,19.4439,19.4439,417600.0
2012-04-11 12:10:00,27.92,27.96,27.91,27.95,393400.0,19.4509,19.4787,19.4439,19.4718,393400.0
2012-04-11 12:20:00,27.94,27.96,27.93,27.96,364300.0,19.4648,19.4787,19.4578,19.4787,364300.0
2012-04-11 12:30:00,27.96,27.96,27.94,27.95,193500.0,19.4787,19.4787,19.4648,19.4718,193500.0
2012-04-11 12:40:00,27.95,27.96,27.94,27.95,171000.0,19.4718,19.4787,19.4648,19.4718,171000.0
2012-04-11 12:50:00,27.95,27.96,27.93,27.96,418100.0,19.4718,19.4787,19.4578,19.4787,418100.0
2012-04-11 13:00:00,27.96,27.97,27.93,27.96,436300.0,19.4787,19.4857,19.4578,19.4787,436300.0
2012-04-11 13:10:00,27.96,27.97,27.95,27.97,477400.0,19.4787,19.4857,19.4718,19.4857,477400.0
2012-04-11 13:20:00,27.97,27.98,27.95,27.96,371300.0,19.4857,19.4927,19.4718,19.4787,371300.0
2012-04-11 13:30:00,27.96,27.97,27.94,27.95,428000.0,19.4787,19.4857,19.4648,19.4718,428000.0
2012-04-11 13:40:00,27.96,27.96,27.94,27.96,335800.0,19.4787,19.4787,19.4648,19.4787,335800.0
2012-04-11 13:50:00,27.96,27.99,27.95,27.99,394700.0,19.4787,19.4996,19.4718,19.4996,394700.0
2012-04-11 14:00:00,27.99,28.0,27.94,27.96,599100.0,19.4996,19.5066,19.4648,19.4787,599100.0
2012-04-11 14:10:00,27.97,27.97,27.94,27.96,191600.0,19.4857,19.4857,19.4648,19.4787,191600.0
2012-04-11 14:20:00,27.95,27.99,27.95,27.97,393000.0,19.4718,19.4996,19.4718,19.4857,393000.0
2012-04-11 14:30:00,27.97,27.98,27.89,27.94,590800.0,19.4857,19.4927,19.43,19.4648,590800.0
2012-04-11 14:40:00,27.94,27.94,27.9,27.94,416300.0,19.4648,19.4648,19.4369,19.4648,416300.0
2012-04-11 14:50:00,27.94,27.98,27.92,27.95,366700.0,19.4648,19.4927,19.4509,19.4718,366700.0
2012-04-11 15:00:00,27.96,27.97,27.94,27.95,629400.0,19.4787,19.4857,19.4648,19.4718,629400.0
2012-04-11 15:10:00,27.95,27.96,27.91,27.91,413700.0,19.4718,19.4787,19.4439,19.4439,413700.0
2012-04-11 15:20:00,27.92,27.92,27.86,27.89,764300.0,19.4509,19.4509,19.4091,19.43,764300.0
2012-04-11 15:30:00,27.88,27.91,27.86,27.86,769900.0,19.423,19.4439,19.4091,19.4091,769900.0
2012-04-11 15:40:00,27.87,27.88,27.82,27.84,1127800.0,19.416,19.423,19.3812,19.3951,1127800.0
2012-04-11 15:50:00,27.84,27.87,27.81,27.84,2325200.0,19.3951,19.416,19.3742,19.3951,2325200.0
2012-04-12 09:30:00,27.98,28.0,27.93,27.97,1225400.0,19.4927,19.5066,19.4578,19.4857,1225400.0
2012-04-12 09:40:00,27.98,28.05,27.97,28.01,1012700.0,19.4927,19.5414,19.4857,19.5136,1012700.0
2012-04-12 09:50:00,28.01,28.06,28.01,28.05,555000.0,19.5136,19.5484,19.5136,19.5414,555000.0
2012-04-12 10:00:00,28.05,28.05,28.02,28.02,441500.0,19.5414,19.5414,19.5205,19.5205,441500.0
2012-04-12 10:10:00,28.03,28.1,28.02,28.1,755900.0,19.5275,19.5763,19.5205,19.5763,755900.0
2012-04-12 10:20:00,28.1,28.21,28.09,28.2,939800.0,19.5763,19.6529,19.5693,19.6459,939800.0
2012-04-12 10:30:00,28.2,28.26,28.18,28.25,1169100.0,19.6459,19.6877,19.632,19.6808,1169100.0
2012-04-12 10:40:00,28.25,28.3,28.24,28.29,771800.0,19.6808,19.7156,19.6738,19.7086,771800.0
2012-04-12 10:50:00,28.3,28.32,28.29,28.29,899200.0,19.7156,19.7295,19.7086,19.7086,899200.0
2012-04-12 11:00:00,28.3,28.38,28.29,28.36,1179300.0,19.7156,19.7713,19.7086,19.7574,1179300.0
2012-04-12 11:10:00,28.36,28.39,28.34,28.37,654200.0,19.7574,19.7783,19.7435,19.7644,654200.0
2012-04-12 11:20:00,28.37,28.38,28.32,28.33,896600.0,19.7644,19.7713,19.7295,19.7365,896600.0
2012-04-12 11:30:00,28.33,28.34,28.28,28.3,592500.0,19.7365,19.7435,19.7017,19.7156,592500.0
2012-04-12 11:40:00,28.29,28.3,28.27,28.29,528500.0,19.7086,19.7156,19.6947,19.7086,528500.0
2012-04-12 11:50:00,28.29,28.3,28.27,28.29,363700.0,19.7086,19.7156,19.6947,19.7086,363700.0
2012-04-12 12:00:00,28.29,28.31,28.26,28.26,402000.0,19.7086,19.7226,19.6877,19.6877,402000.0
2012-04-12 12:10:00,28.27,28.28,28.25,28.28,371200.0,19.6947,19.7017,19.6808,19.7017,371200.0
2012-04-12 12:20:00,28.27,28.3,28.26,28.29,473300.0,19.6947,19.7156,19.6877,19.7086,473300.0
2012-04-12 12:30:00,28.29,28.32,28.28,28.32,267600.0,19.7086,19.7295,19.7017,19.7295,267600.0
2012-04-12 12:40:00,28.32,28.35,28.31,28.32,445200.0,19.7295,19.7504,19.7226,19.7295,445200.0
2012-04-12 12:50:00,28.32,28.35,28.32,28.33,341700.0,19.7295,19.7504,19.7295,19.7365,341700.0
2012-04-12 13:00:00,28.34,28.36,28.34,28.36,272000.0,19.7435,19.7574,19.7435,19.7574,272000.0
2012-04-12 13:10:00,28.36,28.38,28.33,28.34,559400.0,19.7574,19.7713,19.7365,19.7435,559400.0
2012-04-12 13:20:00,28.34,28.37,28.34,28.35,558300.0,19.7435,19.7644,19.7435,19.7504,558300.0
2012-04-12 13:30:00,28.36,28.38,28.35,28.37,515200.0,19.7574,19.7713,19.7504,19.7644,515200.0
2012-04-12 13:40:00,28.38,28.39,28.35,28.39,659400.0,19.7713,19.7783,19.7504,19.7783,659400.0
2012-04-12 13:50:00,28.38,28.39,28.32,28.34,642000.0,19.7713,19.7783,19.7295,19.7435,642000.0
2012-04-12 14:00:00,28.33,28.37,28.32,28.37,519000.0,19.7365,19.7644,19.7295,19.7644,519000.0
2012-04-12 14:10:00,28.37,28.44,28.35,28.41,1227300.0,19.7644,19.8131,19.7504,19.7922,1227300.0
2012-04-12 14:20:00,28.41,28.45,28.41,28.43,933200.0,19.7922,19.8201,19.7922,19.8062,933200.0
2012-04-12 14:30:00,28.43,28.45,28.41,28.44,717800.0,19.8062,19.8201,19.7922,19.8131,717800.0
2012-04-12 14:40:00,28.43,28.48,28.43,28.46,1195300.0,19.8062,19.841,19.8062,19.8271,1195300.0
2012-04-12 14:50:00,28.45,28.5,28.45,28.46,1276600.0,19.8201,19.8549,19.8201,19.8271,1276600.0
2012-04-12 15:00:00,28.46,28.48,28.45,28.48,685800.0,19.8271,19.841,19.8201,19.841,685800.0
2012-04-12 15:10:00,28.48,28.49,28.45,28.48,903000.0,19.841,19.848,19.8201,19.841,903000.0
2012-04-12 15:20:00,28.47,28.5,28.47,28.49,945900.0,19.834,19.8549,19.834,19.848,945900.0
2012-04-12 15:30:00,28.49,28.5,28.45,28.48,1446600.0,19.848,19.8549,19.8201,19.841,1446600.0
2012-04-12 15:40:00,28.48,28.5,28.47,28.5,2371500.0,19.841,19.8549,19.834,19.8549,2371500.0
2012-04-12 15:50:00,28.5,28.52,28.47,28.48,3803800.0,19.8549,19.8689,19.834,19.841,3803800.0
2012-04-13 09:30:00,28.34,28.37,28.23,28.27,1372400.0,19.7435,19.7644,19.6668,19.6947,1372400.0
2012-04-13 09:40:00,28.28,28.39,28.26,28.33,1294500.0,19.7017,19.7783,19.6877,19.7365,1294500.0
2012-04-13 09:50:00,28.33,28.35,28.25,28.26,866100.0,19.7365,19.7504,19.6808,19.6877,866100.0
2012-04-13 10:00:00,28.25,28.28,28.23,28.25,784800.0,19.6808,19.7017,19.6668,19.6808,784800.0
2012-04-13 10:10:00,28.26,28.29,28.16,28.16,1000700.0,19.6877,19.7086,19.6181,19.6181,1000700.0
2012-04-13 10:20:00,28.16,28.2,28.15,28.17,925100.0,19.6181,19.6459,19.6111,19.625,925100.0
2012-04-13 10:30:00,28.17,28.19,28.08,28.14,1112000.0,19.625,19.639,19.5623,19.6041,1112000.0
2012-04-13 10:40:00,28.14,28.15,28.08,28.12,1326300.0,19.6041,19.6111,19.5623,19.5902,1326300.0
2012-04-13 10:50:00,28.12,28.21,28.11,28.2,616800.0,19.5902,19.6529,19.5832,19.6459,616800.0
2012-04-13 11:00:00,28.21,28.22,28.19,28.21,1141800.0,19.6529,19.6599,19.639,19.6529,1141800.0
2012-04-13 11:10:00,28.21,28.22,28.16,28.17,920600.0,19.6529,19.6599,19.6181,19.625,920600.0
2012-04-13 11:20:00,28.17,28.22,28.16,28.21,939900.0,19.625,19.6599,19.6181,19.6529,939900.0
2012-04-13 11:30:00,28.2,28.26,28.17,28.24,532500.0,19.6459,19.6877,19.625,19.6738,532500.0
2012-04-13 11:40:00,28.24,28.33,28.23,28.31,402100.0,19.6738,19.7365,19.6668,19.7226,402100.0
2012-04-13 11:50:00,28.32,28.32,28.29,28.29,486300.0,19.7295,19.7295,19.7086,19.7086,486300.0
2012-04-13 12:00:00,28.3,28.31,28.27,28.29,534100.0,19.7156,19.7226,19.6947,19.7086,534100.0
2012-04-13 12:10:00,28.29,28.29,28.27,28.28,532200.0,19.7086,19.7086,19.6947,19.7017,532200.0
2012-04-13 12:20:00,28.28,28.31,28.26,28.27,513300.0,19.7017,19.7226,19.6877,19.6947,513300.0
2012-04-13 12:30:00,28.27,28.35,28.27,28.32,441100.0,19.6947,19.7504,19.6947,19.7295,441100.0
2012-04-13 12:40:00,28.32,28.34,28.29,28.32,661000.0,19.7295,19.7435,19.7086,19.7295,661000.0
2012-04-13 12:50:00,28.32,28.32,28.28,28.29,641300.0,19.7295,19.7295,19.7017,19.7086,641300.0
2012-04-13 13:00:00,28.3,28.33,28.29,28.3,1414100.0,19.7156,19.7365,19.7086,19.7156,1414100.0
2012-04-13 13:10:00,28.3,28.35,28.29,28.3,999300.0,19.7156,19.7504,19.7086,19.7156,999300.0
2012-04-13 13:20:00,28.3,28.32,28.28,28.3,455400.0,19.7156,19.7295,19.7017,19.7156,455400.0
2012-04-13 13:30:00,28.3,28.35,28.3,28.35,444000.0,19.7156,19.7504,19.7156,19.7504,444000.0
2012-04-13 13:40:00,28.35,28.39,28.34,28.36,570000.0,19.7504,19.7783,19.7435,19.7574,570000.0
2012-04-13 13:50:00,28.37,28.38,28.33,28.33,499200.0,19.7644,19.7713,19.7365,19.7365,499200.0
2012-04-13 14:00:00,28.33,28.34,28.29,28.33,657300.0,19.7365,19.7435,19.7086,19.7365,657300.0
2012-04-13 14:10:00,28.33,28.36,28.32,28.36,408100.0,19.7365,19.7574,19.7295,19.7574,408100.0
2012-04-13 14:20:00,28.36,28.39,28.34,28.35,614700.0,19.7574,19.7783,19.7435,19.7504,614700.0
2012-04-13 14:30:00,28.35,28.37,28.34,28.35,321300.0,19.7504,19.7644,19.7435,19.7504,321300.0
2012-04-13 14:40:00,28.35,28.36,28.3,28.33,568400.0,19.7504,19.7574,19.7156,19.7365,568400.0
2012-04-13 14:50:00,28.33,28.33,28.28,28.3,342500.0,19.7365,19.7365,19.7017,19.7156,342500.0
2012-04-13 15:00:00,28.3,28.34,28.29,28.33,369000.0,19.7156,19.7435,19.7086,19.7365,369000.0
2012-04-13 15:10:00,28.33,28.35,28.3,28.3,473300.0,19.7365,19.7504,19.7156,19.7156,473300.0
2012-04-13 15:20:00,28.31,28.31,28.24,28.25,670200.0,19.7226,19.7226,19.6738,19.6808,670200.0
2012-04-13 15:30:00,28.26,28.28,28.2,28.2,756900.0,19.6877,19.7017,19.6459,19.6459,756900.0
2012-04-13 15:40:00,28.2,28.27,28.2,28.25,999100.0,19.6459,19.6947,19.6459,19.6808,999100.0
2012-04-13 15:50:00,28.26,28.26,28.08,28.09,3185100.0,19.6877,19.6877,19.5623,19.5693,3185100.0
2012-04-16 09:30:00,28.26,28.55,28.25,28.51,2774400.0,19.6877,19.8898,19.6808,19.8619,2774400.0
2012-04-16 09:40:00,28.51,28.53,28.46,28.49,1735200.0,19.8619,19.8758,19.8271,19.848,1735200.0
2012-04-16 09:50:00,28.49,28.49,28.35,28.38,1515700.0,19.848,19.848,19.7504,19.7713,1515700.0
2012-04-16 10:00:00,28.37,28.38,28.27,28.3,1450100.0,19.7644,19.7713,19.6947,19.7156,1450100.0
2012-04-16 10:10:00,28.31,28.32,28.16,28.21,1309500.0,19.7226,19.7295,19.6181,19.6529,1309500.0
2012-04-16 10:20:00,28.22,28.24,28.18,28.22,946500.0,19.6599,19.6738,19.632,19.6599,946500.0
2012-04-16 10:30:00,28.21,28.22,28.15,28.15,1078700.0,19.6529,19.6599,19.6111,19.6111,1078700.0
2012-04-16 10:40:00,28.15,28.22,28.14,28.2,947900.0,19.6111,19.6599,19.6041,19.6459,947900.0
2012-04-16 10:50:00,28.2,28.21,28.18,28.2,723100.0,19.6459,19.6529,19.632,19.6459,723100.0
2012-04-16 11:00:00,28.21,28.28,28.2,28.27,815500.0,19.6529,19.7017,19.6459,19.6947,815500.0
2012-04-16 11:10:00,28.27,28.32,28.27,28.31,561800.0,19.6947,19.7295,19.6947,19.7226,561800.0
2012-04-16 11:20:00,28.31,28.35,28.3,28.31,576700.0,19.7226,19.7504,19.7156,19.7226,576700.0
2012-04-16 11:30:00,28.32,28.32,28.19,28.24,574600.0,19.7295,19.7295,19.639,19.6738,574600.0
2012-04-16 11:40:00,28.24,28.27,28.21,28.23,394800.0,19.6738,19.6947,19.6529,19.6668,394800.0
2012-04-16 11:50:00,28.23,28.26,28.21,28.23,419900.0,19.6668,19.6877,19.6529,19.6668,419900.0
2012-04-16 12:00:00,28.23,28.29,28.2,28.24,402300.0,19.6668,19.7086,19.6459,19.6738,402300.0
2012-04-16 12:10:00,28.24,28.29,28.24,28.26,335000.0,19.6738,19.7086,19.6738,19.6877,335000.0
2012-04-16 12:20:00,28.26,28.27,28.22,28.27,361000.0,19.6877,19.6947,19.6599,19.6947,361000.0
2012-04-16 12:30:00,28.27,28.28,28.23,28.24,745300.0,19.6947,19.7017,19.6668,19.6738,745300.0
2012-04-16 12:40:00,28.24,28.27,28.22,28.26,475500.0,19.6738,19.6947,19.6599,19.6877,475500.0
2012-04-16 12:50:00,28.25,28.3,28.23,28.3,752500.0,19.6808,19.7156,19.6668,19.7156,752500.0
2012-04-16 13:00:00,28.29,28.34,28.28,28.33,760400.0,19.7086,19.7435,19.7017,19.7365,760400.0
2012-04-16 13:10:00,28.33,28.36,28.31,28.32,471900.0,19.7365,19.7574,19.7226,19.7295,471900.0
2012-04-16 13:20:00,28.32,28.34,28.28,28.31,472200.0,19.7295,19.7435,19.7017,19.7226,472200.0
2012-04-16 13:30:00,28.31,28.39,28.3,28.38,368300.0,19.7226,19.7783,19.7156,19.7713,368300.0
2012-04-16 13:40:00,28.38,28.43,28.36,28.4,744600.0,19.7713,19.8062,19.7574,19.7853,744600.0
2012-04-16 13:50:00,28.39,28.43,28.38,28.39,537200.0,19.7783,19.8062,19.7713,19.7783,537200.0
2012-04-16 14:00:00,28.39,28.39,28.37,28.37,347000.0,19.7783,19.7783,19.7644,19.7644,347000.0
2012-04-16 14:10:00,28.37,28.4,28.36,28.39,391700.0,19.7644,19.7853,19.7574,19.7783,391700.0
2012-04-16 14:20:00,28.39,28.41,28.37,28.41,524400.0,19.7783,19.7922,19.7644,19.7922,524400.0
2012-04-16 14:30:00,28.41,28.46,28.39,28.46,1108600.0,19.7922,19.8271,19.7783,19.8271,1108600.0
2012-04-16 14:40:00,28.46,28.49,28.45,28.46,724900.0,19.8271,19.848,19.8201,19.8271,724900.0
2012-04-16 14:50:00,28.46,28.48,28.41,28.43,565900.0,19.8271,19.841,19.7922,19.8062,565900.0
2012-04-16 15:00:00,28.43,28.43,28.38,28.4,811500.0,19.8062,19.8062,19.7713,19.7853,811500.0
2012-04-16 15:10:00,28.39,28.43,28.39,28.43,399000.0,19.7783,19.8062,19.7783,19.8062,399000.0
2012-04-16 15:20:00,28.43,28.45,28.38,28.4,811700.0,19.8062,19.8201,19.7713,19.7853,811700.0
2012-04-16 15:30:00,28.39,28.44,28.37,28.44,1034000.0,19.7783,19.8131,19.7644,19.8131,1034000.0
2012-04-16 15:40:00,28.43,28.45,28.4,28.4,1381400.0,19.8062,19.8201,19.7853,19.7853,1381400.0
2012-04-16 15:50:00,28.4,28.42,28.36,28.4,2707800.0,19.7853,19.7992,19.7574,19.7853,2707800.0
2012-04-17 09:30:00,28.45,28.53,28.44,28.53,2463800.0,19.8201,19.8758,19.8131,19.8758,2463800.0
2012-04-17 09:40:00,28.53,28.64,28.52,28.57,1776100.0,19.8758,19.9525,19.8689,19.9037,1776100.0
2012-04-17 09:50:00,28.56,28.72,28.55,28.72,1588200.0,19.8967,20.0082,19.8898,20.0082,1588200.0
2012-04-17 10:00:00,28.72,28.78,28.7,28.73,2043800.0,20.0082,20.05,19.9943,20.0152,2043800.0
2012-04-17 10:10:00,28.73,28.74,28.64,28.68,998500.0,20.0152,20.0221,19.9525,19.9803,998500.0
2012-04-17 10:20:00,28.67,28.69,28.6,28.61,818500.0,19.9734,19.9873,19.9246,19.9316,818500.0
2012-04-17 10:30:00,28.61,28.63,28.54,28.54,912000.0,19.9316,19.9455,19.8828,19.8828,912000.0
2012-04-17 10:40:00,28.55,28.58,28.5,28.56,862200.0,19.8898,19.9107,19.8549,19.8967,862200.0
2012-04-17 10:50:00,28.55,28.58,28.5,28.51,1016100.0,19.8898,19.9107,19.8549,19.8619,1016100.0
2012-04-17 11:00:00,28.51,28.55,28.5,28.51,1361000.0,19.8619,19.8898,19.8549,19.8619,1361000.0
2012-04-17 11:10:00,28.51,28.53,28.5,28.51,915300.0,19.8619,19.8758,19.8549,19.8619,915300.0
2012-04-17 11:20:00,28.5,28.52,28.5,28.51,457700.0,19.8549,19.8689,19.8549,19.8619,457700.0
2012-04-17 11:30:00,28.51,28.52,28.5,28.51,647700.0,19.8619,19.8689,19.8549,19.8619,647700.0
2012-04-17 11:40:00,28.51,28.51,28.46,28.48,1580400.0,19.8619,19.8619,19.8271,19.841,1580400.0
2012-04-17 11:50:00,28.49,28.49,28.43,28.43,790000.0,19.848,19.848,19.8062,19.8062,790000.0
2012-04-17 12:00:00,28.44,28.48,28.41,28.46,985600.0,19.8131,19.841,19.7922,19.8271,985600.0
2012-04-17 12:10:00,28.46,28.47,28.42,28.45,1354700.0,19.8271,19.834,19.7992,19.8201,1354700.0
2012-04-17 12:20:00,28.45,28.55,28.44,28.53,2014800.0,19.8201,19.8898,19.8131,19.8758,2014800.0
2012-04-17 12:30:00,28.53,28.55,28.52,28.55,1112100.0,19.8758,19.8898,19.8689,19.8898,1112100.0
2012-04-17 12:40:00,28.55,28.56,28.53,28.55,676800.0,19.8898,19.8967,19.8758,19.8898,676800.0
2012-04-17 12:50:00,28.55,28.69,28.53,28.68,2101800.0,19.8898,19.9873,19.8758,19.9803,2101800.0
2012-04-17 13:00:00,28.68,28.69,28.64,28.65,844500.0,19.9803,19.9873,19.9525,19.9594,844500.0
2012-04-17 13:10:00,28.64,28.66,28.61,28.64,744800.0,19.9525,19.9664,19.9316,19.9525,744800.0
2012-04-17 13:20:00,28.63,28.66,28.63,28.63,648200.0,19.9455,19.9664,19.9455,19.9455,648200.0
2012-04-17 13:30:00,28.64,28.67,28.57,28.59,1069500.0,19.9525,19.9734,19.9037,19.9176,1069500.0
2012-04-17 13:40:00,28.6,28.64,28.59,28.64,784900.0,19.9246,19.9525,19.9176,19.9525,784900.0
2012-04-17 13:50:00,28.64,28.67,28.63,28.65,501300.0,19.9525,19.9734,19.9455,19.9594,501300.0
2012-04-17 14:00:00,28.66,28.67,28.65,28.67,302600.0,19.9664,19.9734,19.9594,19.9734,302600.0
2012-04-17 14:10:00,28.67,28.67,28.64,28.66,545100.0,19.9734,19.9734,19.9525,19.9664,545100.0
2012-04-17 14:20:00,28.66,28.68,28.64,28.66,807000.0,19.9664,19.9803,19.9525,19.9664,807000.0
2012-04-17 14:30:00,28.67,28.7,28.66,28.69,1236500.0,19.9734,19.9943,19.9664,19.9873,1236500.0
2012-04-17 14:40:00,28.69,28.7,28.66,28.69,798000.0,19.9873,19.9943,19.9664,19.9873,798000.0
2012-04-17 14:50:00,28.69,28.7,28.65,28.65,1757300.0,19.9873,19.9943,19.9594,19.9594,1757300.0
2012-04-17 15:00:00,28.65,28.7,28.61,28.7,1711400.0,19.9594,19.9943,19.9316,19.9943,1711400.0
2012-04-17 15:10:00,28.69,28.72,28.65,28.7,1866000.0,19.9873,20.0082,19.9594,19.9943,1866000.0
2012-04-17 15:20:00,28.7,28.72,28.67,28.71,958100.0,19.9943,20.0082,19.9734,20.0012,958100.0
2012-04-17 15:30:00,28.72,28.72,28.65,28.66,2032100.0,20.0082,20.0082,19.9594,19.9664,2032100.0
2012-04-17 15:40:00,28.67,28.69,28.64,28.66,1587100.0,19.9734,19.9873,19.9525,19.9664,1587100.0
2012-04-17 15:50:00,28.67,28.67,28.47,28.47,5300500.0,19.9734,19.9734,19.834,19.834,5300500.0
2012-04-18 09:30:00,27.58,27.74,27.46,27.53,7472000.0,19.214,19.3255,19.1304,19.1792,7472000.0
2012-04-18 09:40:00,27.54,27.8,27.53,27.79,4750600.0,19.1861,19.3673,19.1792,19.3603,4750600.0
2012-04-18 09:50:00,27.78,27.8,27.67,27.78,3281500.0,19.3533,19.3673,19.2767,19.3533,3281500.0
2012-04-18 10:00:00,27.78,27.89,27.74,27.87,2730900.0,19.3533,19.43,19.3255,19.416,2730900.0
2012-04-18 10:10:00,27.86,28.1,27.84,28.04,3742300.0,19.4091,19.5763,19.3951,19.5345,3742300.0
2012-04-18 10:20:00,28.04,28.05,27.92,27.99,2349800.0,19.5345,19.5414,19.4509,19.4996,2349800.0
2012-04-18 10:30:00,27.99,28.04,27.97,27.99,1355400.0,19.4996,19.5345,19.4857,19.4996,1355400.0
2012-04-18 10:40:00,27.99,28.03,27.97,27.99,1718000.0,19.4996,19.5275,19.4857,19.4996,1718000.0
2012-04-18 10:50:00,27.99,28.0,27.95,27.96,1210500.0,19.4996,19.5066,19.4718,19.4787,1210500.0
2012-04-18 11:00:00,27.97,27.97,27.86,27.89,1453100.0,19.4857,19.4857,19.4091,19.43,1453100.0
2012-04-18 11:10:00,27.89,27.93,27.81,27.89,1329900.0,19.43,19.4578,19.3742,19.43,1329900.0
2012-04-18 11:20:00,27.89,27.97,27.84,27.92,1050900.0,19.43,19.4857,19.3951,19.4509,1050900.0
2012-04-18 11:30:00,27.93,27.94,27.84,27.87,1913200.0,19.4578,19.4648,19.3951,19.416,1913200.0
2012-04-18 11:40:00,27.86,27.94,27.86,27.94,1113200.0,19.4091,19.4648,19.4091,19.4648,1113200.0
2012-04-18 11:50:00,27.94,27.94,27.9,27.91,1364700.0,19.4648,19.4648,19.4369,19.4439,1364700.0
2012-04-18 12:00:00,27.91,27.91,27.88,27.88,753700.0,19.4439,19.4439,19.423,19.423,753700.0
2012-04-18 12:10:00,27.89,27.92,27.88,27.91,954200.0,19.43,19.4509,19.423,19.4439,954200.0
2012-04-18 12:20:00,27.91,27.92,27.88,27.9,729700.0,19.4439,19.4509,19.423,19.4369,729700.0
2012-04-18 12:30:00,27.9,27.92,27.88,27.89,1388600.0,19.4369,19.4509,19.423,19.43,1388600.0
2012-04-18 12:40:00,27.89,27.93,27.89,27.9,931500.0,19.43,19.4578,19.43,19.4369,931500.0
2012-04-18 12:50:00,27.91,27.98,27.9,27.96,1072700.0,19.4439,19.4927,19.4369,19.4787,1072700.0
2012-04-18 13:00:00,27.96,28.0,27.94,27.98,1022700.0,19.4787,19.5066,19.4648,19.4927,1022700.0
2012-04-18 13:10:00,27.98,27.99,27.91,27.98,762800.0,19.4927,19.4996,19.4439,19.4927,762800.0
2012-04-18 13:20:00,27.98,27.98,27.92,27.95,692900.0,19.4927,19.4927,19.4509,19.4718,692900.0
2012-04-18 13:30:00,27.94,27.95,27.92,27.93,1063500.0,19.4648,19.4718,19.4509,19.4578,1063500.0
2012-04-18 13:40:00,27.93,27.96,27.93,27.95,942300.0,19.4578,19.4787,19.4578,19.4718,942300.0
2012-04-18 13:50:00,27.95,27.97,27.93,27.96,581300.0,19.4718,19.4857,19.4578,19.4787,581300.0
2012-04-18 14:00:00,27.96,28.07,27.95,28.02,1882700.0,19.4787,19.5554,19.4718,19.5205,1882700.0
2012-04-18 14:10:00,28.01,28.06,28.01,28.02,1552900.0,19.5136,19.5484,19.5136,19.5205,1552900.0
2012-04-18 14:20:00,28.02,28.11,28.01,28.07,1903300.0,19.5205,19.5832,19.5136,19.5554,1903300.0
2012-04-18 14:30:00,28.08,28.09,28.02,28.02,2292100.0,19.5623,19.5693,19.5205,19.5205,2292100.0
2012-04-18 14:40:00,28.03,28.03,27.99,28.0,1089300.0,19.5275,19.5275,19.4996,19.5066,1089300.0
2012-04-18 14:50:00,28.0,28.05,27.99,28.03,820200.0,19.5066,19.5414,19.4996,19.5275,820200.0
2012-04-18 15:00:00,28.02,28.1,28.02,28.05,865500.0,19.5205,19.5763,19.5205,19.5414,865500.0
2012-04-18 15:10:00,28.05,28.07,27.98,28.05,863100.0,19.5414,19.5554,19.4927,19.5414,863100.0
2012-04-18 15:20:00,28.06,28.1,28.03,28.04,1370400.0,19.5484,19.5763,19.5275,19.5345,1370400.0
2012-04-18 15:30:00,28.05,28.06,28.02,28.03,890600.0,19.5414,19.5484,19.5205,19.5275,890600.0
2012-04-18 15:40:00,28.03,28.08,28.0,28.05,1133300.0,19.5275,19.5623,19.5066,19.5414,1133300.0
2012-04-18 15:50:00,28.04,28.05,27.94,27.94,3676300.0,19.5345,19.5414,19.4648,19.4648,3676300.0
2012-04-19 09:30:00,27.87,27.9,27.68,27.82,2796500.0,19.416,19.4369,19.2837,19.3812,2796500.0
2012-04-19 09:40:00,27.83,27.93,27.8,27.92,1603000.0,19.3882,19.4578,19.3673,19.4509,1603000.0
2012-04-19 09:50:00,27.93,27.96,27.88,27.94,1407500.0,19.4578,19.4787,19.423,19.4648,1407500.0
2012-04-19 10:00:00,27.94,27.94,27.74,27.75,2387900.0,19.4648,19.4648,19.3255,19.3324,2387900.0
2012-04-19 10:10:00,27.74,27.75,27.66,27.71,1576200.0,19.3255,19.3324,19.2697,19.3046,1576200.0
2012-04-19 10:20:00,27.72,27.84,27.71,27.84,1298300.0,19.3115,19.3951,19.3046,19.3951,1298300.0
2012-04-19 10:30:00,27.84,28.06,27.83,28.04,1996800.0,19.3951,19.5484,19.3882,19.5345,1996800.0
2012-04-19 10:40:00,28.04,28.09,27.98,28.01,777900.0,19.5345,19.5693,19.4927,19.5136,777900.0
2012-04-19 10:50:00,28.0,28.05,27.97,27.99,520200.0,19.5066,19.5414,19.4857,19.4996,520200.0
2012-04-19 11:00:00,28.0,28.05,27.99,28.0,793700.0,19.5066,19.5414,19.4996,19.5066,793700.0
2012-04-19 11:10:00,28.01,28.01,27.96,27.97,638200.0,19.5136,19.5136,19.4787,19.4857,638200.0
2012-04-19 11:20:00,27.97,27.98,27.88,27.9,733900.0,19.4857,19.4927,19.423,19.4369,733900.0
2012-04-19 11:30:00,27.89,27.9,27.78,27.85,876100.0,19.43,19.4369,19.3533,19.4021,876100.0
2012-04-19 11:40:00,27.84,27.92,27.84,27.92,528400.0,19.3951,19.4509,19.3951,19.4509,528400.0
2012-04-19 11:50:00,27.92,27.96,27.91,27.93,454400.0,19.4509,19.4787,19.4439,19.4578,454400.0
2012-04-19 12:00:00,27.93,27.93,27.8,27.81,893400.0,19.4578,19.4578,19.3673,19.3742,893400.0
2012-04-19 12:10:00,27.81,27.86,27.79,27.84,643600.0,19.3742,19.4091,19.3603,19.3951,643600.0
2012-04-19 12:20:00,27.84,27.87,27.77,27.79,582700.0,19.3951,19.416,19.3464,19.3603,582700.0
2012-04-19 12:30:00,27.79,27.81,27.75,27.8,561200.0,19.3603,19.3742,19.3324,19.3673,561200.0
2012-04-19 12:40:00,27.8,27.81,27.75,27.76,512000.0,19.3673,19.3742,19.3324,19.3394,512000.0
2012-04-19 12:50:00,27.76,27.78,27.7,27.7,797200.0,19.3394,19.3533,19.2976,19.2976,797200.0
2012-04-19 13:00:00,27.7,27.74,27.67,27.74,419700.0,19.2976,19.3255,19.2767,19.3255,419700.0
2012-04-19 13:10:00,27.73,27.74,27.67,27.68,728300.0,19.3185,19.3255,19.2767,19.2837,728300.0
2012-04-19 13:20:00,27.69,27.71,27.66,27.71,622900.0,19.2906,19.3046,19.2697,19.3046,622900.0
2012-04-19 13:30:00,27.7,27.78,27.7,27.74,532300.0,19.2976,19.3533,19.2976,19.3255,532300.0
2012-04-19 13:40:00,27.74,27.78,27.74,27.77,404500.0,19.3255,19.3533,19.3255,19.3464,404500.0
2012-04-19 13:50:00,27.76,27.77,27.68,27.68,547800.0,19.3394,19.3464,19.2837,19.2837,547800.0
2012-04-19 14:00:00,27.68,27.71,27.66,27.67,660000.0,19.2837,19.3046,19.2697,19.2767,660000.0
2012-04-19 14:10:00,27.68,27.69,27.61,27.64,996500.0,19.2837,19.2906,19.2349,19.2558,996500.0
2012-04-19 14:20:00,27.64,27.66,27.6,27.61,922200.0,19.2558,19.2697,19.2279,19.2349,922200.0
2012-04-19 14:30:00,27.62,27.63,27.57,27.63,912700.0,19.2419,19.2488,19.207,19.2488,912700.0
2012-04-19 14:40:00,27.63,27.64,27.44,27.51,3395300.0,19.2488,19.2558,19.1165,19.1652,3395300.0
2012-04-19 14:50:00,27.5,27.59,27.49,27.57,914600.0,19.1583,19.221,19.1513,19.207,914600.0
2012-04-19 15:00:00,27.56,27.61,27.56,27.58,655100.0,19.2001,19.2349,19.2001,19.214,655100.0
2012-04-19 15:10:00,27.57,27.61,27.55,27.56,813500.0,19.207,19.2349,19.1931,19.2001,813500.0
2012-04-19 15:20:00,27.57,27.65,27.55,27.64,778900.0,19.207,19.2628,19.1931,19.2558,778900.0
2012-04-19 15:30:00,27.64,27.71,27.62,27.67,1049100.0,19.2558,19.3046,19.2419,19.2767,1049100.0
2012-04-19 15:40:00,27.68,27.73,27.67,27.72,1198900.0,19.2837,19.3185,19.2767,19.3115,1198900.0
2012-04-19 15:50:00,27.72,27.72,27.61,27.68,2061400.0,19.3115,19.3115,19.2349,19.2837,2061400.0
2012-04-20 09:30:00,27.72,27.97,27.66,27.86,5997100.0,19.3115,19.4857,19.2697,19.4091,5997100.0
2012-04-20 09:40:00,27.87,27.93,27.78,27.86,1366200.0,19.416,19.4578,19.3533,19.4091,1366200.0
2012-04-20 09:50:00,27.85,27.89,27.76,27.8,1350500.0,19.4021,19.43,19.3394,19.3673,1350500.0
2012-04-20 10:00:00,27.8,27.8,27.71,27.77,1465200.0,19.3673,19.3673,19.3046,19.3464,1465200.0
2012-04-20 10:10:00,27.76,27.78,27.74,27.75,814000.0,19.3394,19.3533,19.3255,19.3324,814000.0
2012-04-20 10:20:00,27.75,27.75,27.68,27.7,787900.0,19.3324,19.3324,19.2837,19.2976,787900.0
2012-04-20 10:30:00,27.7,27.78,27.69,27.78,969200.0,19.2976,19.3533,19.2906,19.3533,969200.0
2012-04-20 10:40:00,27.77,27.79,27.73,27.73,471000.0,19.3464,19.3603,19.3185,19.3185,471000.0
2012-04-20 10:50:00,27.73,27.77,27.7,27.77,513300.0,19.3185,19.3464,19.2976,19.3464,513300.0
2012-04-20 11:00:00,27.77,27.78,27.7,27.7,460600.0,19.3464,19.3533,19.2976,19.2976,460600.0
2012-04-20 11:10:00,27.7,27.73,27.65,27.72,783500.0,19.2976,19.3185,19.2628,19.3115,783500.0
2012-04-20 11:20:00,27.72,27.76,27.72,27.76,395000.0,19.3115,19.3394,19.3115,19.3394,395000.0
2012-04-20 11:30:00,27.75,27.77,27.73,27.73,328300.0,19.3324,19.3464,19.3185,19.3185,328300.0
2012-04-20 11:40:00,27.74,27.79,27.73,27.78,427100.0,19.3255,19.3603,19.3185,19.3533,427100.0
2012-04-20 11:50:00,27.78,27.8,27.77,27.8,1070400.0,19.3533,19.3673,19.3464,19.3673,1070400.0
2012-04-20 12:00:00,27.8,27.84,27.79,27.81,489000.0,19.3673,19.3951,19.3603,19.3742,489000.0
2012-04-20 12:10:00,27.82,27.82,27.76,27.82,646800.0,19.3812,19.3812,19.3394,19.3812,646800.0
2012-04-20 12:20:00,27.82,27.84,27.79,27.84,424600.0,19.3812,19.3951,19.3603,19.3951,424600.0
2012-04-20 12:30:00,27.83,27.86,27.82,27.83,731800.0,19.3882,19.4091,19.3812,19.3882,731800.0
2012-04-20 12:40:00,27.84,27.84,27.8,27.81,301800.0,19.3951,19.3951,19.3673,19.3742,301800.0
2012-04-20 12:50:00,27.8,27.83,27.8,27.83,279300.0,19.3673,19.3882,19.3673,19.3882,279300.0
2012-04-20 13:00:00,27.82,27.82,27.78,27.8,352800.0,19.3812,19.3812,19.3533,19.3673,352800.0
2012-04-20 13:10:00,27.79,27.81,27.76,27.77,568100.0,19.3603,19.3742,19.3394,19.3464,568100.0
2012-04-20 13:20:00,27.77,27.77,27.72,27.74,348100.0,19.3464,19.3464,19.3115,19.3255,348100.0
2012-04-20 13:30:00,27.73,27.76,27.71,27.76,515000.0,19.3185,19.3394,19.3046,19.3394,515000.0
2012-04-20 13:40:00,27.76,27.77,27.69,27.72,439300.0,19.3394,19.3464,19.2906,19.3115,439300.0
2012-04-20 13:50:00,27.72,27.72,27.66,27.71,752200.0,19.3115,19.3115,19.2697,19.3046,752200.0
2012-04-20 14:00:00,27.71,27.72,27.67,27.67,603300.0,19.3046,19.3115,19.2767,19.2767,603300.0
2012-04-20 14:10:00,27.67,27.69,27.65,27.67,542200.0,19.2767,19.2906,19.2628,19.2767,542200.0
2012-04-20 14:20:00,27.67,27.72,27.65,27.7,616200.0,19.2767,19.3115,19.2628,19.2976,616200.0
2012-04-20 14:30:00,27.7,27.71,27.64,27.64,541300.0,19.2976,19.3046,19.2558,19.2558,541300.0
2012-04-20 14:40:00,27.65,27.66,27.63,27.65,447700.0,19.2628,19.2697,19.2488,19.2628,447700.0
2012-04-20 14:50:00,27.65,27.66,27.59,27.62,705700.0,19.2628,19.2697,19.221,19.2419,705700.0
2012-04-20 15:00:00,27.61,27.67,27.59,27.62,1125000.0,19.2349,19.2767,19.221,19.2419,1125000.0
2012-04-20 15:10:00,27.62,27.65,27.61,27.65,593900.0,19.2419,19.2628,19.2349,19.2628,593900.0
2012-04-20 15:20:00,27.65,27.66,27.57,27.59,658900.0,19.2628,19.2697,19.207,19.221,658900.0
2012-04-20 15:30:00,27.59,27.66,27.58,27.65,1126300.0,19.221,19.2697,19.214,19.2628,1126300.0
2012-04-20 15:40:00,27.65,27.65,27.6,27.61,1259500.0,19.2628,19.2628,19.2279,19.2349,1259500.0
2012-04-20 15:50:00,27.61,27.63,27.59,27.59,2343500.0,19.2349,19.2488,19.221,19.221,2343500.0
2012-04-23 09:30:00,27.36,27.47,27.26,27.45,2716300.0,19.0607,19.1374,18.9911,19.1234,2716300.0
2012-04-23 09:40:00,27.45,27.49,27.37,27.45,1668800.0,19.1234,19.1513,19.0677,19.1234,1668800.0
2012-04-23 09:50:00,27.46,27.52,27.44,27.51,1410500.0,19.1304,19.1722,19.1165,19.1652,1410500.0
2012-04-23 10:00:00,27.51,27.53,27.43,27.46,1350200.0,19.1652,19.1792,19.1095,19.1304,1350200.0
2012-04-23 10:10:00,27.46,27.49,27.42,27.43,760900.0,19.1304,19.1513,19.1025,19.1095,760900.0
2012-04-23 10:20:00,27.43,27.54,27.4,27.52,1961200.0,19.1095,19.1861,19.0886,19.1722,1961200.0
2012-04-23 10:30:00,27.52,27.57,27.5,27.52,1116700.0,19.1722,19.207,19.1583,19.1722,1116700.0
2012-04-23 10:40:00,27.53,27.55,27.5,27.54,823800.0,19.1792,19.1931,19.1583,19.1861,823800.0
2012-04-23 10:50:00,27.54,27.54,27.5,27.51,641500.0,19.1861,19.1861,19.1583,19.1652,641500.0
2012-04-23 11:00:00,27.5,27.54,27.5,27.52,1001300.0,19.1583,19.1861,19.1583,19.1722,1001300.0
2012-04-23 11:10:00,27.52,27.54,27.5,27.51,639600.0,19.1722,19.1861,19.1583,19.1652,639600.0
2012-04-23 11:20:00,27.51,27.52,27.5,27.5,663000.0,19.1652,19.1722,19.1583,19.1583,663000.0
2012-04-23 11:30:00,27.51,27.54,27.5,27.53,809300.0,19.1652,19.1861,19.1583,19.1792,809300.0
2012-04-23 11:40:00,27.53,27.54,27.5,27.51,767300.0,19.1792,19.1861,19.1583,19.1652,767300.0
2012-04-23 11:50:00,27.51,27.52,27.47,27.49,687600.0,19.1652,19.1722,19.1374,19.1513,687600.0
2012-04-23 12:00:00,27.48,27.5,27.44,27.44,795000.0,19.1443,19.1583,19.1165,19.1165,795000.0
2012-04-23 12:10:00,27.44,27.46,27.4,27.44,878300.0,19.1165,19.1304,19.0886,19.1165,878300.0
2012-04-23 12:20:00,27.45,27.46,27.42,27.45,648100.0,19.1234,19.1304,19.1025,19.1234,648100.0
2012-04-23 12:30:00,27.45,27.45,27.42,27.43,550700.0,19.1234,19.1234,19.1025,19.1095,550700.0
2012-04-23 12:40:00,27.44,27.45,27.42,27.44,789800.0,19.1165,19.1234,19.1025,19.1165,789800.0
2012-04-23 12:50:00,27.45,27.45,27.43,27.44,404000.0,19.1234,19.1234,19.1095,19.1165,404000.0
2012-04-23 13:00:00,27.44,27.45,27.43,27.43,275400.0,19.1165,19.1234,19.1095,19.1095,275400.0
2012-04-23 13:10:00,27.44,27.45,27.42,27.45,759000.0,19.1165,19.1234,19.1025,19.1234,759000.0
2012-04-23 13:20:00,27.44,27.45,27.41,27.42,380800.0,19.1165,19.1234,19.0956,19.1025,380800.0
2012-04-23 13:30:00,27.42,27.42,27.38,27.39,656600.0,19.1025,19.1025,19.0747,19.0816,656600.0
2012-04-23 13:40:00,27.38,27.4,27.35,27.38,875800.0,19.0747,19.0886,19.0538,19.0747,875800.0
2012-04-23 13:50:00,27.37,27.38,27.35,27.36,620600.0,19.0677,19.0747,19.0538,19.0607,620600.0
2012-04-23 14:00:00,27.36,27.37,27.29,27.31,986400.0,19.0607,19.0677,19.012,19.0259,986400.0
2012-04-23 14:10:00,27.32,27.37,27.3,27.37,638500.0,19.0329,19.0677,19.0189,19.0677,638500.0
2012-04-23 14:20:00,27.37,27.46,27.37,27.38,1207900.0,19.0677,19.1304,19.0677,19.0747,1207900.0
2012-04-23 14:30:00,27.39,27.41,27.38,27.41,517100.0,19.0816,19.0956,19.0747,19.0956,517100.0
2012-04-23 14:40:00,27.41,27.42,27.37,27.38,653000.0,19.0956,19.1025,19.0677,19.0747,653000.0
2012-04-23 14:50:00,27.38,27.39,27.36,27.38,681600.0,19.0747,19.0816,19.0607,19.0747,681600.0
2012-04-23 15:00:00,27.37,27.44,27.36,27.37,1229500.0,19.0677,19.1165,19.0607,19.0677,1229500.0
2012-04-23 15:10:00,27.38,27.43,27.37,27.43,588500.0,19.0747,19.1095,19.0677,19.1095,588500.0
2012-04-23 15:20:00,27.42,27.43,27.39,27.42,540900.0,19.1025,19.1095,19.0816,19.1025,540900.0
2012-04-23 15:30:00,27.43,27.44,27.39,27.44,603600.0,19.1095,19.1165,19.0816,19.1165,603600.0
2012-04-23 15:40:00,27.44,27.46,27.41,27.44,1023300.0,19.1165,19.1304,19.0956,19.1165,1023300.0
2012-04-23 15:50:00,27.44,27.49,27.43,27.44,2326100.0,19.1165,19.1513,19.1095,19.1165,2326100.0
2012-04-24 09:30:00,27.35,27.56,27.34,27.46,1754500.0,19.0538,19.2001,19.0468,19.1304,1754500.0
2012-04-24 09:40:00,27.46,27.57,27.42,27.55,1100300.0,19.1304,19.207,19.1025,19.1931,1100300.0
2012-04-24 09:50:00,27.56,27.57,27.45,27.47,974700.0,19.2001,19.207,19.1234,19.1374,974700.0
2012-04-24 10:00:00,27.46,27.6,27.45,27.59,1699200.0,19.1304,19.2279,19.1234,19.221,1699200.0
2012-04-24 10:10:00,27.59,27.59,27.49,27.5,1059000.0,19.221,19.221,19.1513,19.1583,1059000.0
2012-04-24 10:20:00,27.5,27.53,27.46,27.49,765500.0,19.1583,19.1792,19.1304,19.1513,765500.0
2012-04-24 10:30:00,27.5,27.53,27.47,27.47,1251100.0,19.1583,19.1792,19.1374,19.1374,1251100.0
2012-04-24 10:40:00,27.47,27.51,27.44,27.51,759300.0,19.1374,19.1652,19.1165,19.1652,759300.0
2012-04-24 10:50:00,27.5,27.52,27.46,27.52,717300.0,19.1583,19.1722,19.1304,19.1722,717300.0
2012-04-24 11:00:00,27.51,27.53,27.47,27.52,758100.0,19.1652,19.1792,19.1374,19.1722,758100.0
2012-04-24 11:10:00,27.52,27.59,27.52,27.56,652000.0,19.1722,19.221,19.1722,19.2001,652000.0
2012-04-24 11:20:00,27.56,27.58,27.53,27.53,490300.0,19.2001,19.214,19.1792,19.1792,490300.0
2012-04-24 11:30:00,27.54,27.54,27.47,27.48,461700.0,19.1861,19.1861,19.1374,19.1443,461700.0
2012-04-24 11:40:00,27.48,27.5,27.47,27.49,528000.0,19.1443,19.1583,19.1374,19.1513,528000.0
2012-04-24 11:50:00,27.49,27.5,27.46,27.46,371700.0,19.1513,19.1583,19.1304,19.1304,371700.0
2012-04-24 12:00:00,27.47,27.47,27.45,27.45,243800.0,19.1374,19.1374,19.1234,19.1234,243800.0
2012-04-24 12:10:00,27.46,27.46,27.4,27.41,358700.0,19.1304,19.1304,19.0886,19.0956,358700.0
2012-04-24 12:20:00,27.4,27.44,27.38,27.44,673800.0,19.0886,19.1165,19.0747,19.1165,673800.0
2012-04-24 12:30:00,27.44,27.44,27.33,27.33,1151200.0,19.1165,19.1165,19.0398,19.0398,1151200.0
2012-04-24 12:40:00,27.34,27.34,27.26,27.29,1966300.0,19.0468,19.0468,18.9911,19.012,1966300.0
2012-04-24 12:50:00,27.3,27.3,27.27,27.28,1075800.0,19.0189,19.0189,18.998,19.005,1075800.0
2012-04-24 13:00:00,27.27,27.35,27.27,27.32,1173000.0,18.998,19.0538,18.998,19.0329,1173000.0
2012-04-24 13:10:00,27.31,27.33,27.3,27.32,580100.0,19.0259,19.0398,19.0189,19.0329,580100.0
2012-04-24 13:20:00,27.32,27.34,27.29,27.3,593300.0,19.0329,19.0468,19.012,19.0189,593300.0
2012-04-24 13:30:00,27.29,27.33,27.29,27.32,364600.0,19.012,19.0398,19.012,19.0329,364600.0
2012-04-24 13:40:00,27.31,27.33,27.3,27.32,389400.0,19.0259,19.0398,19.0189,19.0329,389400.0
2012-04-24 13:50:00,27.32,27.33,27.28,27.29,492700.0,19.0329,19.0398,19.005,19.012,492700.0
2012-04-24 14:00:00,27.28,27.32,27.28,27.31,615100.0,19.005,19.0329,19.005,19.0259,615100.0
2012-04-24 14:10:00,27.3,27.31,27.25,27.26,718600.0,19.0189,19.0259,18.9841,18.9911,718600.0
2012-04-24 14:20:00,27.25,27.28,27.24,27.26,646600.0,18.9841,19.005,18.9771,18.9911,646600.0
2012-04-24 14:30:00,27.26,27.31,27.26,27.3,552700.0,18.9911,19.0259,18.9911,19.0189,552700.0
2012-04-24 14:40:00,27.31,27.31,27.26,27.28,1290600.0,19.0259,19.0259,18.9911,19.005,1290600.0
2012-04-24 14:50:00,27.28,27.32,27.27,27.3,472500.0,19.005,19.0329,18.998,19.0189,472500.0
2012-04-24 15:00:00,27.31,27.31,27.27,27.29,450300.0,19.0259,19.0259,18.998,19.012,450300.0
2012-04-24 15:10:00,27.3,27.31,27.26,27.26,712000.0,19.0189,19.0259,18.9911,18.9911,712000.0
2012-04-24 15:20:00,27.26,27.33,27.26,27.32,759000.0,18.9911,19.0398,18.9911,19.0329,759000.0
2012-04-24 15:30:00,27.33,27.36,27.32,27.34,547500.0,19.0398,19.0607,19.0329,19.0468,547500.0
2012-04-24 15:40:00,27.35,27.37,27.32,27.33,905700.0,19.0538,19.0677,19.0329,19.0398,905700.0
2012-04-24 15:50:00,27.33,27.33,27.28,27.31,1769600.0,19.0398,19.0398,19.005,19.0259,1769600.0
2012-04-25 09:30:00,27.42,27.65,27.35,27.54,2408600.0,19.1025,19.2628,19.0538,19.1861,2408600.0
2012-04-25 09:40:00,27.54,27.62,27.5,27.57,1334300.0,19.1861,19.2419,19.1583,19.207,1334300.0
2012-04-25 09:50:00,27.56,27.59,27.52,27.59,997200.0,19.2001,19.221,19.1722,19.221,997200.0
2012-04-25 10:00:00,27.59,27.6,27.54,27.59,823100.0,19.221,19.2279,19.1861,19.221,823100.0
2012-04-25 10:10:00,27.6,27.6,27.56,27.59,1057000.0,19.2279,19.2279,19.2001,19.221,1057000.0
2012-04-25 10:20:00,27.59,27.62,27.56,27.58,931800.0,19.221,19.2419,19.2001,19.214,931800.0
2012-04-25 10:30:00,27.58,27.6,27.56,27.58,932600.0,19.214,19.2279,19.2001,19.214,932600.0
2012-04-25 10:40:00,27.58,27.6,27.56,27.58,1593400.0,19.214,19.2279,19.2001,19.214,1593400.0
2012-04-25 10:50:00,27.58,27.63,27.57,27.63,1395600.0,19.214,19.2488,19.207,19.2488,1395600.0
2012-04-25 11:00:00,27.62,27.63,27.6,27.61,932800.0,19.2419,19.2488,19.2279,19.2349,932800.0
2012-04-25 11:10:00,27.61,27.63,27.6,27.61,1548600.0,19.2349,19.2488,19.2279,19.2349,1548600.0
2012-04-25 11:20:00,27.61,27.65,27.6,27.63,1168100.0,19.2349,19.2628,19.2279,19.2488,1168100.0
2012-04-25 11:30:00,27.64,27.64,27.58,27.61,1300400.0,19.2558,19.2558,19.214,19.2349,1300400.0
2012-04-25 11:40:00,27.61,27.61,27.58,27.6,323400.0,19.2349,19.2349,19.214,19.2279,323400.0
2012-04-25 11:50:00,27.6,27.62,27.58,27.59,352400.0,19.2279,19.2419,19.214,19.221,352400.0
2012-04-25 12:00:00,27.58,27.61,27.58,27.6,392400.0,19.214,19.2349,19.214,19.2279,392400.0
2012-04-25 12:10:00,27.6,27.63,27.59,27.62,635400.0,19.2279,19.2488,19.221,19.2419,635400.0
2012-04-25 12:20:00,27.62,27.64,27.61,27.61,670900.0,19.2419,19.2558,19.2349,19.2349,670900.0
2012-04-25 12:30:00,27.62,27.65,27.6,27.64,543100.0,19.2419,19.2628,19.2279,19.2558,543100.0
2012-04-25 12:40:00,27.63,27.71,27.63,27.7,1276600.0,19.2488,19.3046,19.2488,19.2976,1276600.0
2012-04-25 12:50:00,27.7,27.72,27.69,27.72,568300.0,19.2976,19.3115,19.2906,19.3115,568300.0
2012-04-25 13:00:00,27.72,27.75,27.71,27.74,466400.0,19.3115,19.3324,19.3046,19.3255,466400.0
2012-04-25 13:10:00,27.74,27.76,27.73,27.76,723400.0,19.3255,19.3394,19.3185,19.3394,723400.0
2012-04-25 13:20:00,27.76,27.77,27.72,27.73,631900.0,19.3394,19.3464,19.3115,19.3185,631900.0
2012-04-25 13:30:00,27.73,27.75,27.71,27.74,480800.0,19.3185,19.3324,19.3046,19.3255,480800.0
2012-04-25 13:40:00,27.74,27.75,27.72,27.73,486800.0,19.3255,19.3324,19.3115,19.3185,486800.0
2012-04-25 13:50:00,27.74,27.75,27.72,27.75,226300.0,19.3255,19.3324,19.3115,19.3324,226300.0
2012-04-25 14:00:00,27.75,27.76,27.71,27.73,1028100.0,19.3324,19.3394,19.3046,19.3185,1028100.0
2012-04-25 14:10:00,27.73,27.79,27.73,27.78,470800.0,19.3185,19.3603,19.3185,19.3533,470800.0
2012-04-25 14:20:00,27.78,27.89,27.77,27.86,1225500.0,19.3533,19.43,19.3464,19.4091,1225500.0
2012-04-25 14:30:00,27.86,27.88,27.74,27.77,778600.0,19.4091,19.423,19.3255,19.3464,778600.0
2012-04-25 14:40:00,27.77,27.83,27.76,27.83,507600.0,19.3464,19.3882,19.3394,19.3882,507600.0
2012-04-25 14:50:00,27.82,27.87,27.79,27.87,773500.0,19.3812,19.416,19.3603,19.416,773500.0
2012-04-25 15:00:00,27.87,27.88,27.83,27.85,535600.0,19.416,19.423,19.3882,19.4021,535600.0
2012-04-25 15:10:00,27.84,27.85,27.79,27.84,598900.0,19.3951,19.4021,19.3603,19.3951,598900.0
2012-04-25 15:20:00,27.84,27.85,27.8,27.8,666800.0,19.3951,19.4021,19.3673,19.3673,666800.0
2012-04-25 15:30:00,27.8,27.87,27.79,27.86,695000.0,19.3673,19.416,19.3603,19.4091,695000.0
2012-04-25 15:40:00,27.85,27.9,27.84,27.89,1216400.0,19.4021,19.4369,19.3951,19.43,1216400.0
2012-04-25 15:50:00,27.89,27.91,27.85,27.87,3139300.0,19.43,19.4439,19.4021,19.416,3139300.0
2012-04-26 09:30:00,27.8,27.86,27.75,27.86,1315200.0,19.3673,19.4091,19.3324,19.4091,1315200.0
2012-04-26 09:40:00,27.85,27.9,27.82,27.87,700200.0,19.4021,19.4369,19.3812,19.416,700200.0
2012-04-26 09:50:00,27.88,27.9,27.86,27.87,487800.0,19.423,19.4369,19.4091,19.416,487800.0
2012-04-26 10:00:00,27.88,27.99,27.87,27.95,1156700.0,19.423,19.4996,19.416,19.4718,1156700.0
2012-04-26 10:10:00,27.95,28.03,27.91,28.01,1625100.0,19.4718,19.5275,19.4439,19.5136,1625100.0
2012-04-26 10:20:00,28.02,28.04,27.98,28.0,707900.0,19.5205,19.5345,19.4927,19.5066,707900.0
2012-04-26 10:30:00,28.0,28.07,27.94,28.04,1266700.0,19.5066,19.5554,19.4648,19.5345,1266700.0
2012-04-26 10:40:00,28.05,28.09,28.02,28.04,872400.0,19.5414,19.5693,19.5205,19.5345,872400.0
2012-04-26 10:50:00,28.04,28.04,27.96,27.98,727700.0,19.5345,19.5345,19.4787,19.4927,727700.0
2012-04-26 11:00:00,27.98,28.03,27.97,28.0,651400.0,19.4927,19.5275,19.4857,19.5066,651400.0
2012-04-26 11:10:00,28.01,28.08,28.0,28.06,651900.0,19.5136,19.5623,19.5066,19.5484,651900.0
2012-04-26 11:20:00,28.06,28.1,28.05,28.1,490400.0,19.5484,19.5763,19.5414,19.5763,490400.0
2012-04-26 11:30:00,28.09,28.1,28.0,28.07,791400.0,19.5693,19.5763,19.5066,19.5554,791400.0
2012-04-26 11:40:00,28.08,28.08,27.96,27.96,1253000.0,19.5623,19.5623,19.4787,19.4787,1253000.0
2012-04-26 11:50:00,27.96,27.98,27.91,27.94,2187500.0,19.4787,19.4927,19.4439,19.4648,2187500.0
2012-04-26 12:00:00,27.93,27.98,27.9,27.97,898800.0,19.4578,19.4927,19.4369,19.4857,898800.0
2012-04-26 12:10:00,27.98,28.02,27.98,27.99,445100.0,19.4927,19.5205,19.4927,19.4996,445100.0
2012-04-26 12:20:00,27.99,28.01,27.97,27.99,435400.0,19.4996,19.5136,19.4857,19.4996,435400.0
2012-04-26 12:30:00,27.99,28.0,27.97,27.99,605000.0,19.4996,19.5066,19.4857,19.4996,605000.0
2012-04-26 12:40:00,27.99,28.01,27.98,28.0,394900.0,19.4996,19.5136,19.4927,19.5066,394900.0
2012-04-26 12:50:00,28.0,28.04,28.0,28.04,142700.0,19.5066,19.5345,19.5066,19.5345,142700.0
2012-04-26 13:00:00,28.04,28.06,28.03,28.04,267000.0,19.5345,19.5484,19.5275,19.5345,267000.0
2012-04-26 13:10:00,28.05,28.08,28.04,28.08,389200.0,19.5414,19.5623,19.5345,19.5623,389200.0
2012-04-26 13:20:00,28.08,28.12,28.07,28.1,656600.0,19.5623,19.5902,19.5554,19.5763,656600.0
2012-04-26 13:30:00,28.11,28.15,28.08,28.14,369800.0,19.5832,19.6111,19.5623,19.6041,369800.0
2012-04-26 13:40:00,28.14,28.16,28.13,28.16,253900.0,19.6041,19.6181,19.5972,19.6181,253900.0
2012-04-26 13:50:00,28.16,28.2,28.15,28.17,670100.0,19.6181,19.6459,19.6111,19.625,670100.0
2012-04-26 14:00:00,28.18,28.21,28.17,28.2,637700.0,19.632,19.6529,19.625,19.6459,637700.0
2012-04-26 14:10:00,28.19,28.2,28.18,28.2,299900.0,19.639,19.6459,19.632,19.6459,299900.0
2012-04-26 14:20:00,28.2,28.25,28.2,28.24,767700.0,19.6459,19.6808,19.6459,19.6738,767700.0
2012-04-26 14:30:00,28.23,28.25,28.23,28.25,321500.0,19.6668,19.6808,19.6668,19.6808,321500.0
2012-04-26 14:40:00,28.25,28.26,28.21,28.22,520200.0,19.6808,19.6877,19.6529,19.6599,520200.0
2012-04-26 14:50:00,28.22,28.24,28.21,28.24,271100.0,19.6599,19.6738,19.6529,19.6738,271100.0
2012-04-26 15:00:00,28.23,28.27,28.23,28.25,551400.0,19.6668,19.6947,19.6668,19.6808,551400.0
2012-04-26 15:10:00,28.25,28.3,28.24,28.29,546800.0,19.6808,19.7156,19.6738,19.7086,546800.0
2012-04-26 15:20:00,28.29,28.29,28.26,28.27,775600.0,19.7086,19.7086,19.6877,19.6947,775600.0
2012-04-26 15:30:00,28.27,28.28,28.23,28.24,1166800.0,19.6947,19.7017,19.6668,19.6738,1166800.0
2012-04-26 15:40:00,28.23,28.26,28.2,28.25,1698000.0,19.6668,19.6877,19.6459,19.6808,1698000.0
2012-04-26 15:50:00,28.24,28.25,28.18,28.23,2084300.0,19.6738,19.6808,19.632,19.6668,2084300.0
2012-04-27 09:30:00,28.12,28.25,28.1,28.2,1769800.0,19.5902,19.6808,19.5763,19.6459,1769800.0
2012-04-27 09:40:00,28.19,28.34,28.15,28.32,2043100.0,19.639,19.7435,19.6111,19.7295,2043100.0
2012-04-27 09:50:00,28.32,28.48,28.3,28.46,1736200.0,19.7295,19.841,19.7156,19.8271,1736200.0
2012-04-27 10:00:00,28.45,28.5,28.27,28.29,2124500.0,19.8201,19.8549,19.6947,19.7086,2124500.0
2012-04-27 10:10:00,28.28,28.41,28.28,28.4,1397200.0,19.7017,19.7922,19.7017,19.7853,1397200.0
2012-04-27 10:20:00,28.39,28.43,28.38,28.42,666600.0,19.7783,19.8062,19.7713,19.7992,666600.0
2012-04-27 10:30:00,28.43,28.49,28.41,28.49,855600.0,19.8062,19.848,19.7922,19.848,855600.0
2012-04-27 10:40:00,28.49,28.5,28.44,28.46,618100.0,19.848,19.8549,19.8131,19.8271,618100.0
2012-04-27 10:50:00,28.46,28.5,28.45,28.49,581000.0,19.8271,19.8549,19.8201,19.848,581000.0
2012-04-27 11:00:00,28.5,28.53,28.44,28.46,1045200.0,19.8549,19.8758,19.8131,19.8271,1045200.0
2012-04-27 11:10:00,28.46,28.47,28.42,28.43,520500.0,19.8271,19.834,19.7992,19.8062,520500.0
2012-04-27 11:20:00,28.43,28.44,28.39,28.42,667600.0,19.8062,19.8131,19.7783,19.7992,667600.0
2012-04-27 11:30:00,28.41,28.42,28.36,28.37,525300.0,19.7922,19.7992,19.7574,19.7644,525300.0
2012-04-27 11:40:00,28.37,28.42,28.35,28.41,519400.0,19.7644,19.7992,19.7504,19.7922,519400.0
2012-04-27 11:50:00,28.4,28.42,28.38,28.41,436500.0,19.7853,19.7992,19.7713,19.7922,436500.0
2012-04-27 12:00:00,28.4,28.41,28.38,28.41,282500.0,19.7853,19.7922,19.7713,19.7922,282500.0
2012-04-27 12:10:00,28.4,28.42,28.39,28.4,492100.0,19.7853,19.7992,19.7783,19.7853,492100.0
2012-04-27 12:20:00,28.4,28.41,28.36,28.39,490100.0,19.7853,19.7922,19.7574,19.7783,490100.0
2012-04-27 12:30:00,28.4,28.41,28.34,28.34,285100.0,19.7853,19.7922,19.7435,19.7435,285100.0
2012-04-27 12:40:00,28.35,28.38,28.34,28.35,341600.0,19.7504,19.7713,19.7435,19.7504,341600.0
2012-04-27 12:50:00,28.35,28.39,28.34,28.39,459600.0,19.7504,19.7783,19.7435,19.7783,459600.0
2012-04-27 13:00:00,28.39,28.42,28.38,28.42,300700.0,19.7783,19.7992,19.7713,19.7992,300700.0
2012-04-27 13:10:00,28.42,28.43,28.39,28.41,547500.0,19.7992,19.8062,19.7783,19.7922,547500.0
2012-04-27 13:20:00,28.41,28.44,28.39,28.44,480100.0,19.7922,19.8131,19.7783,19.8131,480100.0
2012-04-27 13:30:00,28.44,28.46,28.42,28.45,807100.0,19.8131,19.8271,19.7992,19.8201,807100.0
2012-04-27 13:40:00,28.45,28.48,28.43,28.46,818300.0,19.8201,19.841,19.8062,19.8271,818300.0
2012-04-27 13:50:00,28.46,28.49,28.45,28.47,617400.0,19.8271,19.848,19.8201,19.834,617400.0
2012-04-27 14:00:00,28.47,28.47,28.43,28.44,260300.0,19.834,19.834,19.8062,19.8131,260300.0
2012-04-27 14:10:00,28.43,28.45,28.43,28.44,238100.0,19.8062,19.8201,19.8062,19.8131,238100.0
2012-04-27 14:20:00,28.44,28.45,28.41,28.41,350800.0,19.8131,19.8201,19.7922,19.7922,350800.0
2012-04-27 14:30:00,28.42,28.45,28.41,28.45,449500.0,19.7992,19.8201,19.7922,19.8201,449500.0
2012-04-27 14:40:00,28.45,28.45,28.43,28.45,289300.0,19.8201,19.8201,19.8062,19.8201,289300.0
2012-04-27 14:50:00,28.45,28.46,28.44,28.46,496300.0,19.8201,19.8271,19.8131,19.8271,496300.0
2012-04-27 15:00:00,28.46,28.47,28.43,28.45,752500.0,19.8271,19.834,19.8062,19.8201,752500.0
2012-04-27 15:10:00,28.46,28.48,28.39,28.4,1013300.0,19.8271,19.841,19.7783,19.7853,1013300.0
2012-04-27 15:20:00,28.39,28.44,28.37,28.41,1326600.0,19.7783,19.8131,19.7644,19.7922,1326600.0
2012-04-27 15:30:00,28.41,28.43,28.39,28.41,867600.0,19.7922,19.8062,19.7783,19.7922,867600.0
2012-04-27 15:40:00,28.4,28.44,28.39,28.4,1018500.0,19.7853,19.8131,19.7783,19.7853,1018500.0
2012-04-27 15:50:00,28.39,28.4,28.33,28.39,1556500.0,19.7783,19.7853,19.7365,19.7783,1556500.0
2012-04-30 09:30:00,28.43,28.54,28.4,28.49,1812900.0,19.8062,19.8828,19.7853,19.848,1812900.0
2012-04-30 09:40:00,28.48,28.49,28.39,28.41,1156400.0,19.841,19.848,19.7783,19.7922,1156400.0
2012-04-30 09:50:00,28.41,28.42,28.34,28.35,987800.0,19.7922,19.7992,19.7435,19.7504,987800.0
2012-04-30 10:00:00,28.35,28.35,28.29,28.34,890200.0,19.7504,19.7504,19.7086,19.7435,890200.0
2012-04-30 10:10:00,28.35,28.38,28.33,28.35,731500.0,19.7504,19.7713,19.7365,19.7504,731500.0
2012-04-30 10:20:00,28.36,28.4,28.35,28.38,468100.0,19.7574,19.7853,19.7504,19.7713,468100.0
2012-04-30 10:30:00,28.38,28.41,28.36,28.4,602500.0,19.7713,19.7922,19.7574,19.7853,602500.0
2012-04-30 10:40:00,28.4,28.42,28.35,28.36,600700.0,19.7853,19.7992,19.7504,19.7574,600700.0
2012-04-30 10:50:00,28.37,28.39,28.34,28.39,362600.0,19.7644,19.7783,19.7435,19.7783,362600.0
2012-04-30 11:00:00,28.38,28.39,28.36,28.38,226400.0,19.7713,19.7783,19.7574,19.7713,226400.0
2012-04-30 11:10:00,28.39,28.42,28.37,28.4,495400.0,19.7783,19.7992,19.7644,19.7853,495400.0
2012-04-30 11:20:00,28.39,28.43,28.36,28.41,909800.0,19.7783,19.8062,19.7574,19.7922,909800.0
2012-04-30 11:30:00,28.41,28.42,28.37,28.41,377800.0,19.7922,19.7992,19.7644,19.7922,377800.0
2012-04-30 11:40:00,28.4,28.44,28.4,28.42,997000.0,19.7853,19.8131,19.7853,19.7992,997000.0
2012-04-30 11:50:00,28.42,28.46,28.4,28.46,545900.0,19.7992,19.8271,19.7853,19.8271,545900.0
2012-04-30 12:00:00,28.45,28.46,28.38,28.39,581000.0,19.8201,19.8271,19.7713,19.7783,581000.0
2012-04-30 12:10:00,28.38,28.44,28.38,28.44,249300.0,19.7713,19.8131,19.7713,19.8131,249300.0
2012-04-30 12:20:00,28.43,28.44,28.42,28.43,129500.0,19.8062,19.8131,19.7992,19.8062,129500.0
2012-04-30 12:30:00,28.43,28.44,28.39,28.43,486800.0,19.8062,19.8131,19.7783,19.8062,486800.0
2012-04-30 12:40:00,28.43,28.45,28.42,28.43,219200.0,19.8062,19.8201,19.7992,19.8062,219200.0
2012-04-30 12:50:00,28.44,28.45,28.39,28.39,291000.0,19.8131,19.8201,19.7783,19.7783,291000.0
2012-04-30 13:00:00,28.39,28.41,28.39,28.41,258000.0,19.7783,19.7922,19.7783,19.7922,258000.0
2012-04-30 13:10:00,28.41,28.43,28.38,28.4,357300.0,19.7922,19.8062,19.7713,19.7853,357300.0
2012-04-30 13:20:00,28.41,28.41,28.34,28.35,368500.0,19.7922,19.7922,19.7435,19.7504,368500.0
2012-04-30 13:30:00,28.35,28.36,28.33,28.35,235900.0,19.7504,19.7574,19.7365,19.7504,235900.0
2012-04-30 13:40:00,28.35,28.38,28.34,28.38,331500.0,19.7504,19.7713,19.7435,19.7713,331500.0
2012-04-30 13:50:00,28.37,28.4,28.34,28.39,512000.0,19.7644,19.7853,19.7435,19.7783,512000.0
2012-04-30 14:00:00,28.4,28.41,28.38,28.4,361500.0,19.7853,19.7922,19.7713,19.7853,361500.0
2012-04-30 14:10:00,28.4,28.41,28.39,28.41,342800.0,19.7853,19.7922,19.7783,19.7922,342800.0
2012-04-30 14:20:00,28.41,28.42,28.39,28.41,865700.0,19.7922,19.7992,19.7783,19.7922,865700.0
2012-04-30 14:30:00,28.4,28.42,28.39,28.41,763600.0,19.7853,19.7992,19.7783,19.7922,763600.0
2012-04-30 14:40:00,28.4,28.41,28.38,28.4,432300.0,19.7853,19.7922,19.7713,19.7853,432300.0
2012-04-30 14:50:00,28.4,28.44,28.39,28.43,375800.0,19.7853,19.8131,19.7783,19.8062,375800.0
2012-04-30 15:00:00,28.43,28.44,28.41,28.42,694500.0,19.8062,19.8131,19.7922,19.7992,694500.0
2012-04-30 15:10:00,28.42,28.43,28.37,28.38,1367000.0,19.7992,19.8062,19.7644,19.7713,1367000.0
2012-04-30 15:20:00,28.38,28.39,28.36,28.38,573300.0,19.7713,19.7783,19.7574,19.7713,573300.0
2012-04-30 15:30:00,28.39,28.41,28.38,28.4,714500.0,19.7783,19.7922,19.7713,19.7853,714500.0
2012-04-30 15:40:00,28.4,28.42,28.35,28.35,1267600.0,19.7853,19.7992,19.7504,19.7504,1267600.0
2012-04-30 15:50:00,28.36,28.41,28.36,28.4,2086300.0,19.7574,19.7922,19.7574,19.7853,2086300.0
2012-05-01 09:30:00,28.45,28.57,28.37,28.56,1747800.0,19.8201,19.9037,19.7644,19.8967,1747800.0
2012-05-01 09:40:00,28.56,28.69,28.56,28.63,1499500.0,19.8967,19.9873,19.8967,19.9455,1499500.0
2012-05-01 09:50:00,28.64,28.69,28.56,28.58,1101200.0,19.9525,19.9873,19.8967,19.9107,1101200.0
2012-05-01 10:00:00,28.57,28.75,28.57,28.74,1547300.0,19.9037,20.0291,19.9037,20.0221,1547300.0
2012-05-01 10:10:00,28.74,28.86,28.72,28.85,1453700.0,20.0221,20.1057,20.0082,20.0988,1453700.0
2012-05-01 10:20:00,28.85,28.89,28.83,28.88,866400.0,20.0988,20.1266,20.0848,20.1197,866400.0
2012-05-01 10:30:00,28.88,28.9,28.85,28.89,1008700.0,20.1197,20.1336,20.0988,20.1266,1008700.0
2012-05-01 10:40:00,28.89,28.92,28.88,28.91,786500.0,20.1266,20.1475,20.1197,20.1406,786500.0
2012-05-01 10:50:00,28.91,28.93,28.87,28.89,776200.0,20.1406,20.1545,20.1127,20.1266,776200.0
2012-05-01 11:00:00,28.89,28.9,28.86,28.89,571000.0,20.1266,20.1336,20.1057,20.1266,571000.0
2012-05-01 11:10:00,28.88,28.93,28.87,28.93,897600.0,20.1197,20.1545,20.1127,20.1545,897600.0
2012-05-01 11:20:00,28.93,28.93,28.9,28.91,446900.0,20.1545,20.1545,20.1336,20.1406,446900.0
2012-05-01 11:30:00,28.91,28.93,28.88,28.92,831000.0,20.1406,20.1545,20.1197,20.1475,831000.0
2012-05-01 11:40:00,28.93,29.0,28.92,28.98,1285100.0,20.1545,20.2033,20.1475,20.1893,1285100.0
2012-05-01 11:50:00,28.98,29.02,28.94,28.94,1339700.0,20.1893,20.2172,20.1615,20.1615,1339700.0
2012-05-01 12:00:00,28.95,28.98,28.94,28.97,642900.0,20.1684,20.1893,20.1615,20.1824,642900.0
2012-05-01 12:10:00,28.97,28.98,28.96,28.98,639600.0,20.1824,20.1893,20.1754,20.1893,639600.0
2012-05-01 12:20:00,28.98,29.04,28.96,29.01,1708100.0,20.1893,20.2311,20.1754,20.2102,1708100.0
2012-05-01 12:30:00,29.01,29.01,28.95,28.95,484400.0,20.2102,20.2102,20.1684,20.1684,484400.0
2012-05-01 12:40:00,28.96,28.96,28.92,28.94,494200.0,20.1754,20.1754,20.1475,20.1615,494200.0
2012-05-01 12:50:00,28.94,28.96,28.93,28.96,386900.0,20.1615,20.1754,20.1545,20.1754,386900.0
2012-05-01 13:00:00,28.95,28.96,28.92,28.94,423000.0,20.1684,20.1754,20.1475,20.1615,423000.0
2012-05-01 13:10:00,28.94,28.95,28.91,28.93,648900.0,20.1615,20.1684,20.1406,20.1545,648900.0
2012-05-01 13:20:00,28.93,28.97,28.91,28.96,578000.0,20.1545,20.1824,20.1406,20.1754,578000.0
2012-05-01 13:30:00,28.95,28.97,28.91,28.96,536800.0,20.1684,20.1824,20.1406,20.1754,536800.0
2012-05-01 13:40:00,28.96,28.97,28.94,28.96,619100.0,20.1754,20.1824,20.1615,20.1754,619100.0
2012-05-01 13:50:00,28.96,29.03,28.94,29.02,1352700.0,20.1754,20.2242,20.1615,20.2172,1352700.0
2012-05-01 14:00:00,29.02,29.03,28.98,29.01,694500.0,20.2172,20.2242,20.1893,20.2102,694500.0
2012-05-01 14:10:00,29.01,29.02,28.97,29.0,531500.0,20.2102,20.2172,20.1824,20.2033,531500.0
2012-05-01 14:20:00,29.01,29.02,28.97,29.01,809100.0,20.2102,20.2172,20.1824,20.2102,809100.0
2012-05-01 14:30:00,29.01,29.04,28.99,29.01,541800.0,20.2102,20.2311,20.1963,20.2102,541800.0
2012-05-01 14:40:00,29.01,29.01,28.92,28.93,776100.0,20.2102,20.2102,20.1475,20.1545,776100.0
2012-05-01 14:50:00,28.93,28.96,28.92,28.93,735200.0,20.1545,20.1754,20.1475,20.1545,735200.0
2012-05-01 15:00:00,28.93,28.99,28.92,28.96,826600.0,20.1545,20.1963,20.1475,20.1754,826600.0
2012-05-01 15:10:00,28.96,28.98,28.94,28.97,624200.0,20.1754,20.1893,20.1615,20.1824,624200.0
2012-05-01 15:20:00,28.96,29.03,28.96,29.01,1171000.0,20.1754,20.2242,20.1754,20.2102,1171000.0
2012-05-01 15:30:00,29.0,29.01,28.95,28.98,1616200.0,20.2033,20.2102,20.1684,20.1893,1616200.0
2012-05-01 15:40:00,28.97,29.03,28.75,29.01,2680200.0,20.1824,20.2242,20.0291,20.2102,2680200.0
2012-05-01 15:50:00,29.02,29.05,28.94,28.95,4335400.0,20.2172,20.2381,20.1615,20.1684,4335400.0
2012-05-02 09:30:00,28.82,28.88,28.76,28.82,1766500.0,20.0779,20.1197,20.0361,20.0779,1766500.0
2012-05-02 09:40:00,28.82,28.89,28.79,28.82,1490800.0,20.0779,20.1266,20.057,20.0779,1490800.0
2012-05-02 09:50:00,28.82,28.83,28.79,28.82,951500.0,20.0779,20.0848,20.057,20.0779,951500.0
2012-05-02 10:00:00,28.82,28.86,28.72,28.85,1013600.0,20.0779,20.1057,20.0082,20.0988,1013600.0
2012-05-02 10:10:00,28.85,28.86,28.79,28.82,670200.0,20.0988,20.1057,20.057,20.0779,670200.0
2012-05-02 10:20:00,28.83,28.83,28.78,28.79,615500.0,20.0848,20.0848,20.05,20.057,615500.0
2012-05-02 10:30:00,28.78,28.85,28.75,28.83,861800.0,20.05,20.0988,20.0291,20.0848,861800.0
2012-05-02 10:40:00,28.83,28.9,28.82,28.85,1051800.0,20.0848,20.1336,20.0779,20.0988,1051800.0
2012-05-02 10:50:00,28.86,28.9,28.84,28.86,884100.0,20.1057,20.1336,20.0918,20.1057,884100.0
2012-05-02 11:00:00,28.86,28.88,28.8,28.82,784700.0,20.1057,20.1197,20.0639,20.0779,784700.0
2012-05-02 11:10:00,28.81,28.87,28.81,28.85,1026900.0,20.0709,20.1127,20.0709,20.0988,1026900.0
2012-05-02 11:20:00,28.85,28.88,28.84,28.87,499400.0,20.0988,20.1197,20.0918,20.1127,499400.0
2012-05-02 11:30:00,28.88,28.94,28.87,28.94,415100.0,20.1197,20.1615,20.1127,20.1615,415100.0
2012-05-02 11:40:00,28.94,29.03,28.93,29.02,1208100.0,20.1615,20.2242,20.1545,20.2172,1208100.0
2012-05-02 11:50:00,29.02,29.03,28.96,28.98,512900.0,20.2172,20.2242,20.1754,20.1893,512900.0
2012-05-02 12:00:00,28.98,29.0,28.95,28.99,317600.0,20.1893,20.2033,20.1684,20.1963,317600.0
2012-05-02 12:10:00,28.99,29.05,28.98,29.05,546500.0,20.1963,20.2381,20.1893,20.2381,546500.0
2012-05-02 12:20:00,29.05,29.15,29.04,29.15,1235500.0,20.2381,20.3078,20.2311,20.3078,1235500.0
2012-05-02 12:30:00,29.15,29.2,29.14,29.19,913700.0,20.3078,20.3426,20.3008,20.3356,913700.0
2012-05-02 12:40:00,29.19,29.19,29.16,29.17,749300.0,20.3356,20.3356,20.3147,20.3217,749300.0
2012-05-02 12:50:00,29.17,29.24,29.16,29.23,883400.0,20.3217,20.3705,20.3147,20.3635,883400.0
2012-05-02 13:00:00,29.23,29.24,29.19,29.22,798700.0,20.3635,20.3705,20.3356,20.3565,798700.0
2012-05-02 13:10:00,29.22,29.27,29.21,29.24,937800.0,20.3565,20.3914,20.3496,20.3705,937800.0
2012-05-02 13:20:00,29.24,29.25,29.21,29.23,716800.0,20.3705,20.3774,20.3496,20.3635,716800.0
2012-05-02 13:30:00,29.23,29.23,29.17,29.21,603500.0,20.3635,20.3635,20.3217,20.3496,603500.0
2012-05-02 13:40:00,29.21,29.23,29.16,29.21,925200.0,20.3496,20.3635,20.3147,20.3496,925200.0
2012-05-02 13:50:00,29.21,29.23,29.2,29.22,434400.0,20.3496,20.3635,20.3426,20.3565,434400.0
2012-05-02 14:00:00,29.21,29.24,29.21,29.22,441400.0,20.3496,20.3705,20.3496,20.3565,441400.0
2012-05-02 14:10:00,29.23,29.23,29.21,29.23,360500.0,20.3635,20.3635,20.3496,20.3635,360500.0
2012-05-02 14:20:00,29.23,29.24,29.21,29.24,1072200.0,20.3635,20.3705,20.3496,20.3705,1072200.0
2012-05-02 14:30:00,29.24,29.24,29.18,29.2,904700.0,20.3705,20.3705,20.3287,20.3426,904700.0
2012-05-02 14:40:00,29.2,29.2,29.17,29.19,503600.0,20.3426,20.3426,20.3217,20.3356,503600.0
2012-05-02 14:50:00,29.19,29.2,29.18,29.2,315400.0,20.3356,20.3426,20.3287,20.3426,315400.0
2012-05-02 15:00:00,29.19,29.21,29.15,29.16,577700.0,20.3356,20.3496,20.3078,20.3147,577700.0
2012-05-02 15:10:00,29.16,29.17,29.1,29.15,1571500.0,20.3147,20.3217,20.2729,20.3078,1571500.0
2012-05-02 15:20:00,29.15,29.23,29.14,29.23,989700.0,20.3078,20.3635,20.3008,20.3635,989700.0
2012-05-02 15:30:00,29.23,29.23,29.18,29.2,726400.0,20.3635,20.3635,20.3287,20.3426,726400.0
2012-05-02 15:40:00,29.2,29.25,29.05,29.22,1379500.0,20.3426,20.3774,20.2381,20.3565,1379500.0
2012-05-02 15:50:00,29.23,29.25,29.05,29.17,2915100.0,20.3635,20.3774,20.2381,20.3217,2915100.0
2012-05-03 09:30:00,29.25,29.27,29.08,29.2,1955000.0,20.5273,20.5413,20.408,20.4922,1955000.0
2012-05-03 09:40:00,29.2,29.26,29.16,29.22,1024000.0,20.4922,20.5343,20.4641,20.5062,1024000.0
2012-05-03 09:50:00,29.21,29.22,29.09,29.13,1593600.0,20.4992,20.5062,20.415,20.443,1593600.0
2012-05-03 10:00:00,29.13,29.13,29.01,29.11,1404000.0,20.443,20.443,20.3588,20.429,1404000.0
2012-05-03 10:10:00,29.12,29.13,29.03,29.1,1355300.0,20.436,20.443,20.3729,20.422,1355300.0
2012-05-03 10:20:00,29.1,29.15,29.07,29.14,725300.0,20.422,20.4571,20.4009,20.4501,725300.0
2012-05-03 10:30:00,29.15,29.15,29.07,29.1,669400.0,20.4571,20.4571,20.4009,20.422,669400.0
2012-05-03 10:40:00,29.1,29.1,29.0,29.0,690300.0,20.422,20.422,20.3518,20.3518,690300.0
2012-05-03 10:50:00,29.0,29.03,28.92,29.0,1024600.0,20.3518,20.3729,20.2957,20.3518,1024600.0
2012-05-03 11:00:00,29.0,29.02,28.99,29.0,527000.0,20.3518,20.3658,20.3448,20.3518,527000.0
2012-05-03 11:10:00,29.0,29.03,29.0,29.0,680400.0,20.3518,20.3729,20.3518,20.3518,680400.0
2012-05-03 11:20:00,29.0,29.01,28.93,28.94,933200.0,20.3518,20.3588,20.3027,20.3097,933200.0
2012-05-03 11:30:00,28.94,28.97,28.85,28.87,1059700.0,20.3097,20.3308,20.2465,20.2606,1059700.0
2012-05-03 11:40:00,28.88,28.9,28.73,28.73,1683700.0,20.2676,20.2816,20.1623,20.1623,1683700.0
2012-05-03 11:50:00,28.73,28.79,28.72,28.73,1337900.0,20.1623,20.2044,20.1553,20.1623,1337900.0
2012-05-03 12:00:00,28.74,28.74,28.6,28.66,1767600.0,20.1693,20.1693,20.0711,20.1132,1767600.0
2012-05-03 12:10:00,28.66,28.69,28.64,28.69,778500.0,20.1132,20.1343,20.0992,20.1343,778500.0
2012-05-03 12:20:00,28.69,28.7,28.65,28.66,1061000.0,20.1343,20.1413,20.1062,20.1132,1061000.0
2012-05-03 12:30:00,28.66,28.69,28.56,28.69,1164900.0,20.1132,20.1343,20.043,20.1343,1164900.0
2012-05-03 12:40:00,28.69,28.7,28.63,28.66,489700.0,20.1343,20.1413,20.0922,20.1132,489700.0
2012-05-03 12:50:00,28.66,28.68,28.59,28.6,751900.0,20.1132,20.1272,20.0641,20.0711,751900.0
2012-05-03 13:00:00,28.61,28.61,28.54,28.55,658500.0,20.0781,20.0781,20.029,20.036,658500.0
2012-05-03 13:10:00,28.55,28.59,28.52,28.59,781100.0,20.036,20.0641,20.015,20.0641,781100.0
2012-05-03 13:20:00,28.59,28.62,28.58,28.62,476100.0,20.0641,20.0851,20.0571,20.0851,476100.0
2012-05-03 13:30:00,28.62,28.62,28.56,28.56,726000.0,20.0851,20.0851,20.043,20.043,726000.0
2012-05-03 13:40:00,28.57,28.57,28.44,28.45,1324400.0,20.05,20.05,19.9588,19.9658,1324400.0
2012-05-03 13:50:00,28.46,28.48,28.42,28.45,840900.0,19.9728,19.9869,19.9448,19.9658,840900.0
2012-05-03 14:00:00,28.44,28.48,28.42,28.46,556300.0,19.9588,19.9869,19.9448,19.9728,556300.0
2012-05-03 14:10:00,28.46,28.5,28.42,28.5,1036600.0,19.9728,20.0009,19.9448,20.0009,1036600.0
2012-05-03 14:20:00,28.5,28.54,28.49,28.52,485700.0,20.0009,20.029,19.9939,20.015,485700.0
2012-05-03 14:30:00,28.53,28.58,28.52,28.54,527300.0,20.022,20.0571,20.015,20.029,527300.0
2012-05-03 14:40:00,28.55,28.57,28.52,28.54,1224200.0,20.036,20.05,20.015,20.029,1224200.0
2012-05-03 14:50:00,28.53,28.56,28.53,28.56,416900.0,20.022,20.043,20.022,20.043,416900.0
2012-05-03 15:00:00,28.55,28.57,28.53,28.53,531200.0,20.036,20.05,20.022,20.022,531200.0
2012-05-03 15:10:00,28.54,28.62,28.51,28.62,733900.0,20.029,20.0851,20.0079,20.0851,733900.0
2012-05-03 15:20:00,28.62,28.71,28.6,28.68,1111400.0,20.0851,20.1483,20.0711,20.1272,1111400.0
2012-05-03 15:30:00,28.68,28.7,28.57,28.57,754900.0,20.1272,20.1413,20.05,20.05,754900.0
2012-05-03 15:40:00,28.57,28.59,28.5,28.52,1412700.0,20.05,20.0641,20.0009,20.015,1412700.0
2012-05-03 15:50:00,28.52,28.57,28.48,28.56,2469900.0,20.015,20.05,19.9869,20.043,2469900.0
2012-05-04 09:30:00,28.34,28.36,28.23,28.29,1330800.0,19.8886,19.9027,19.8114,19.8535,1330800.0
2012-05-04 09:40:00,28.29,28.37,28.2,28.35,1100900.0,19.8535,19.9097,19.7904,19.8957,1100900.0
2012-05-04 09:50:00,28.36,28.38,28.17,28.19,1001600.0,19.9027,19.9167,19.7693,19.7834,1001600.0
2012-05-04 10:00:00,28.19,28.26,28.16,28.22,957400.0,19.7834,19.8325,19.7623,19.8044,957400.0
2012-05-04 10:10:00,28.22,28.25,28.08,28.08,1081300.0,19.8044,19.8255,19.7062,19.7062,1081300.0
2012-05-04 10:20:00,28.09,28.11,28.01,28.02,1718500.0,19.7132,19.7272,19.657,19.6641,1718500.0
2012-05-04 10:30:00,28.02,28.08,27.96,28.08,847600.0,19.6641,19.7062,19.622,19.7062,847600.0
2012-05-04 10:40:00,28.07,28.12,28.06,28.12,514000.0,19.6992,19.7342,19.6921,19.7342,514000.0
2012-05-04 10:50:00,28.12,28.14,28.06,28.12,913400.0,19.7342,19.7483,19.6921,19.7342,913400.0
2012-05-04 11:00:00,28.12,28.15,28.0,28.04,1179700.0,19.7342,19.7553,19.65,19.6781,1179700.0
2012-05-04 11:10:00,28.04,28.07,27.98,28.02,791300.0,19.6781,19.6992,19.636,19.6641,791300.0
2012-05-04 11:20:00,28.02,28.02,27.95,27.96,692700.0,19.6641,19.6641,19.6149,19.622,692700.0
2012-05-04 11:30:00,27.96,27.98,27.84,27.85,929000.0,19.622,19.636,19.5377,19.5448,929000.0
2012-05-04 11:40:00,27.85,27.95,27.84,27.92,693400.0,19.5448,19.6149,19.5377,19.5939,693400.0
2012-05-04 11:50:00,27.92,27.95,27.88,27.93,479000.0,19.5939,19.6149,19.5658,19.6009,479000.0
2012-05-04 12:00:00,27.94,28.01,27.93,28.01,267900.0,19.6079,19.657,19.6009,19.657,267900.0
2012-05-04 12:10:00,28.01,28.02,27.96,27.99,619800.0,19.657,19.6641,19.622,19.643,619800.0
2012-05-04 12:20:00,27.98,27.99,27.91,27.93,390300.0,19.636,19.643,19.5869,19.6009,390300.0
2012-05-04 12:30:00,27.92,27.94,27.88,27.91,916500.0,19.5939,19.6079,19.5658,19.5869,916500.0
2012-05-04 12:40:00,27.9,27.98,27.89,27.98,517100.0,19.5798,19.636,19.5728,19.636,517100.0
2012-05-04 12:50:00,27.98,28.0,27.93,27.97,563000.0,19.636,19.65,19.6009,19.629,563000.0
2012-05-04 13:00:00,27.97,28.01,27.93,28.0,648300.0,19.629,19.657,19.6009,19.65,648300.0
2012-05-04 13:10:00,27.99,28.01,27.96,27.99,504600.0,19.643,19.657,19.622,19.643,504600.0
2012-05-04 13:20:00,27.99,28.02,27.95,28.02,603900.0,19.643,19.6641,19.6149,19.6641,603900.0
2012-05-04 13:30:00,28.02,28.06,27.95,27.95,894300.0,19.6641,19.6921,19.6149,19.6149,894300.0
2012-05-04 13:40:00,27.95,27.99,27.95,27.98,527900.0,19.6149,19.643,19.6149,19.636,527900.0
2012-05-04 13:50:00,27.98,28.01,27.96,27.96,287800.0,19.636,19.657,19.622,19.622,287800.0
2012-05-04 14:00:00,27.96,28.0,27.94,27.98,910700.0,19.622,19.65,19.6079,19.636,910700.0
2012-05-04 14:10:00,27.97,27.98,27.92,27.97,468300.0,19.629,19.636,19.5939,19.629,468300.0
2012-05-04 14:20:00,27.96,27.99,27.95,27.98,244700.0,19.622,19.643,19.6149,19.636,244700.0
2012-05-04 14:30:00,27.98,27.99,27.94,27.96,527900.0,19.636,19.643,19.6079,19.622,527900.0
2012-05-04 14:40:00,27.96,27.96,27.89,27.93,832500.0,19.622,19.622,19.5728,19.6009,832500.0
2012-05-04 14:50:00,27.92,27.96,27.88,27.94,621500.0,19.5939,19.622,19.5658,19.6079,621500.0
2012-05-04 15:00:00,27.94,27.98,27.93,27.95,573000.0,19.6079,19.636,19.6009,19.6149,573000.0
2012-05-04 15:10:00,27.95,27.96,27.93,27.94,489200.0,19.6149,19.622,19.6009,19.6079,489200.0
2012-05-04 15:20:00,27.94,27.94,27.9,27.91,491300.0,19.6079,19.6079,19.5798,19.5869,491300.0
2012-05-04 15:30:00,27.91,27.97,27.9,27.96,894000.0,19.5869,19.629,19.5798,19.622,894000.0
2012-05-04 15:40:00,27.96,28.06,27.95,28.04,1117500.0,19.622,19.6921,19.6149,19.6781,1117500.0
2012-05-04 15:50:00,28.03,28.04,27.9,27.9,3191600.0,19.6711,19.6781,19.5798,19.5798,3191600.0
2012-05-07 09:30:00,27.83,27.9,27.76,27.82,2499800.0,19.5307,19.5798,19.4816,19.5237,2499800.0
2012-05-07 09:40:00,27.83,27.92,27.8,27.8,1172700.0,19.5307,19.5939,19.5097,19.5097,1172700.0
2012-05-07 09:50:00,27.8,27.85,27.75,27.81,1053700.0,19.5097,19.5448,19.4746,19.5167,1053700.0
2012-05-07 10:00:00,27.81,27.85,27.75,27.76,988900.0,19.5167,19.5448,19.4746,19.4816,988900.0
2012-05-07 10:10:00,27.76,27.79,27.68,27.79,1380200.0,19.4816,19.5027,19.4255,19.5027,1380200.0
2012-05-07 10:20:00,27.78,27.82,27.73,27.73,845100.0,19.4956,19.5237,19.4605,19.4605,845100.0
2012-05-07 10:30:00,27.73,27.75,27.68,27.69,749200.0,19.4605,19.4746,19.4255,19.4325,749200.0
2012-05-07 10:40:00,27.69,27.72,27.65,27.71,1143100.0,19.4325,19.4535,19.4044,19.4465,1143100.0
2012-05-07 10:50:00,27.72,27.8,27.71,27.78,1347700.0,19.4535,19.5097,19.4465,19.4956,1347700.0
2012-05-07 11:00:00,27.79,27.87,27.78,27.86,855900.0,19.5027,19.5588,19.4956,19.5518,855900.0
2012-05-07 11:10:00,27.86,27.91,27.84,27.84,725800.0,19.5518,19.5869,19.5377,19.5377,725800.0
2012-05-07 11:20:00,27.85,27.87,27.81,27.83,756400.0,19.5448,19.5588,19.5167,19.5307,756400.0
2012-05-07 11:30:00,27.84,27.89,27.82,27.84,628300.0,19.5377,19.5728,19.5237,19.5377,628300.0
2012-05-07 11:40:00,27.84,27.86,27.83,27.85,554100.0,19.5377,19.5518,19.5307,19.5448,554100.0
2012-05-07 11:50:00,27.86,27.89,27.85,27.88,621400.0,19.5518,19.5728,19.5448,19.5658,621400.0
2012-05-07 12:00:00,27.88,27.95,27.87,27.93,892300.0,19.5658,19.6149,19.5588,19.6009,892300.0
2012-05-07 12:10:00,27.92,27.93,27.87,27.9,370900.0,19.5939,19.6009,19.5588,19.5798,370900.0
2012-05-07 12:20:00,27.9,27.94,27.88,27.91,558600.0,19.5798,19.6079,19.5658,19.5869,558600.0
2012-05-07 12:30:00,27.92,27.98,27.91,27.91,1147800.0,19.5939,19.636,19.5869,19.5869,1147800.0
2012-05-07 12:40:00,27.91,27.92,27.89,27.92,706600.0,19.5869,19.5939,19.5728,19.5939,706600.0
2012-05-07 12:50:00,27.92,27.94,27.89,27.91,444300.0,19.5939,19.6079,19.5728,19.5869,444300.0
2012-05-07 13:00:00,27.91,27.92,27.88,27.9,624400.0,19.5869,19.5939,19.5658,19.5798,624400.0
2012-05-07 13:10:00,27.91,27.92,27.88,27.89,630600.0,19.5869,19.5939,19.5658,19.5728,630600.0
2012-05-07 13:20:00,27.89,27.92,27.84,27.87,966700.0,19.5728,19.5939,19.5377,19.5588,966700.0
2012-05-07 13:30:00,27.88,27.91,27.87,27.9,437400.0,19.5658,19.5869,19.5588,19.5798,437400.0
2012-05-07 13:40:00,27.9,27.94,27.88,27.93,587000.0,19.5798,19.6079,19.5658,19.6009,587000.0
2012-05-07 13:50:00,27.93,27.94,27.89,27.92,537800.0,19.6009,19.6079,19.5728,19.5939,537800.0
2012-05-07 14:00:00,27.91,27.95,27.9,27.92,761500.0,19.5869,19.6149,19.5798,19.5939,761500.0
2012-05-07 14:10:00,27.92,27.93,27.88,27.88,502000.0,19.5939,19.6009,19.5658,19.5658,502000.0
2012-05-07 14:20:00,27.89,27.93,27.88,27.92,892700.0,19.5728,19.6009,19.5658,19.5939,892700.0
2012-05-07 14:30:00,27.91,27.92,27.85,27.85,601000.0,19.5869,19.5939,19.5448,19.5448,601000.0
2012-05-07 14:40:00,27.86,27.88,27.82,27.85,926600.0,19.5518,19.5658,19.5237,19.5448,926600.0
2012-05-07 14:50:00,27.85,27.86,27.8,27.81,1078100.0,19.5448,19.5518,19.5097,19.5167,1078100.0
2012-05-07 15:00:00,27.82,27.85,27.8,27.8,706800.0,19.5237,19.5448,19.5097,19.5097,706800.0
2012-05-07 15:10:00,27.8,27.87,27.8,27.86,878600.0,19.5097,19.5588,19.5097,19.5518,878600.0
2012-05-07 15:20:00,27.86,27.87,27.85,27.85,643800.0,19.5518,19.5588,19.5448,19.5448,643800.0
2012-05-07 15:30:00,27.85,27.92,27.85,27.87,1319400.0,19.5448,19.5939,19.5448,19.5588,1319400.0
2012-05-07 15:40:00,27.88,27.91,27.86,27.87,726300.0,19.5658,19.5869,19.5518,19.5588,726300.0
2012-05-07 15:50:00,27.86,27.87,27.75,27.76,3460800.0,19.5518,19.5588,19.4746,19.4816,3460800.0
2012-05-08 09:30:00,27.53,27.57,27.42,27.49,2400000.0,19.3202,19.3483,19.243,19.2921,2400000.0
2012-05-08 09:40:00,27.48,27.6,27.47,27.51,1719400.0,19.2851,19.3693,19.2781,19.3062,1719400.0
2012-05-08 09:50:00,27.52,27.53,27.47,27.49,1325700.0,19.3132,19.3202,19.2781,19.2921,1325700.0
2012-05-08 10:00:00,27.5,27.5,27.37,27.4,1757200.0,19.2991,19.2991,19.2079,19.229,1757200.0
2012-05-08 10:10:00,27.4,27.41,27.31,27.34,1321500.0,19.229,19.236,19.1658,19.1868,1321500.0
2012-05-08 10:20:00,27.34,27.36,27.27,27.29,1083900.0,19.1868,19.2009,19.1377,19.1518,1083900.0
2012-05-08 10:30:00,27.29,27.3,27.15,27.2,1931100.0,19.1518,19.1588,19.0535,19.0886,1931100.0
2012-05-08 10:40:00,27.21,27.22,27.1,27.11,2101200.0,19.0956,19.1026,19.0184,19.0254,2101200.0
2012-05-08 10:50:00,27.11,27.25,27.11,27.22,1881500.0,19.0254,19.1237,19.0254,19.1026,1881500.0
2012-05-08 11:00:00,27.21,27.22,27.08,27.09,1485500.0,19.0956,19.1026,19.0044,19.0114,1485500.0
2012-05-08 11:10:00,27.09,27.1,27.05,27.09,1607100.0,19.0114,19.0184,18.9833,19.0114,1607100.0
2012-05-08 11:20:00,27.09,27.13,27.07,27.12,1182100.0,19.0114,19.0395,18.9974,19.0325,1182100.0
2012-05-08 11:30:00,27.12,27.16,27.1,27.14,1108800.0,19.0325,19.0605,19.0184,19.0465,1108800.0
2012-05-08 11:40:00,27.15,27.17,27.11,27.16,1037800.0,19.0535,19.0675,19.0254,19.0605,1037800.0
2012-05-08 11:50:00,27.17,27.25,27.12,27.14,1370300.0,19.0675,19.1237,19.0325,19.0465,1370300.0
2012-05-08 12:00:00,27.14,27.15,27.09,27.1,1023100.0,19.0465,19.0535,19.0114,19.0184,1023100.0
2012-05-08 12:10:00,27.11,27.13,27.09,27.11,546900.0,19.0254,19.0395,19.0114,19.0254,546900.0
2012-05-08 12:20:00,27.11,27.13,27.11,27.13,509800.0,19.0254,19.0395,19.0254,19.0395,509800.0
2012-05-08 12:30:00,27.13,27.13,27.1,27.12,979900.0,19.0395,19.0395,19.0184,19.0325,979900.0
2012-05-08 12:40:00,27.12,27.12,27.03,27.03,1296300.0,19.0325,19.0325,18.9693,18.9693,1296300.0
2012-05-08 12:50:00,27.03,27.04,27.01,27.01,1062200.0,18.9693,18.9763,18.9553,18.9553,1062200.0
2012-05-08 13:00:00,27.02,27.09,27.01,27.09,1185300.0,18.9623,19.0114,18.9553,19.0114,1185300.0
2012-05-08 13:10:00,27.09,27.17,27.08,27.15,790600.0,19.0114,19.0675,19.0044,19.0535,790600.0
2012-05-08 13:20:00,27.14,27.22,27.12,27.21,604900.0,19.0465,19.1026,19.0325,19.0956,604900.0
2012-05-08 13:30:00,27.21,27.24,27.17,27.23,867100.0,19.0956,19.1167,19.0675,19.1097,867100.0
2012-05-08 13:40:00,27.23,27.26,27.22,27.24,1268100.0,19.1097,19.1307,19.1026,19.1167,1268100.0
2012-05-08 13:50:00,27.24,27.27,27.2,27.27,1315800.0,19.1167,19.1377,19.0886,19.1377,1315800.0
2012-05-08 14:00:00,27.26,27.27,27.2,27.22,1081400.0,19.1307,19.1377,19.0886,19.1026,1081400.0
2012-05-08 14:10:00,27.22,27.22,27.17,27.18,674300.0,19.1026,19.1026,19.0675,19.0746,674300.0
2012-05-08 14:20:00,27.19,27.27,27.18,27.27,1225900.0,19.0816,19.1377,19.0746,19.1377,1225900.0
2012-05-08 14:30:00,27.27,27.3,27.22,27.29,1046300.0,19.1377,19.1588,19.1026,19.1518,1046300.0
2012-05-08 14:40:00,27.29,27.35,27.28,27.33,1011500.0,19.1518,19.1939,19.1447,19.1798,1011500.0
2012-05-08 14:50:00,27.34,27.36,27.31,27.32,1125900.0,19.1868,19.2009,19.1658,19.1728,1125900.0
2012-05-08 15:00:00,27.32,27.37,27.26,27.27,1087200.0,19.1728,19.2079,19.1307,19.1377,1087200.0
2012-05-08 15:10:00,27.27,27.43,27.27,27.42,1025900.0,19.1377,19.25,19.1377,19.243,1025900.0
2012-05-08 15:20:00,27.42,27.44,27.34,27.42,1375700.0,19.243,19.257,19.1868,19.243,1375700.0
2012-05-08 15:30:00,27.42,27.46,27.34,27.44,1507600.0,19.243,19.2711,19.1868,19.257,1507600.0
2012-05-08 15:40:00,27.44,27.44,27.31,27.32,1579100.0,19.257,19.257,19.1658,19.1728,1579100.0
2012-05-08 15:50:00,27.32,27.43,27.31,27.37,2502500.0,19.1728,19.25,19.1658,19.2079,2502500.0
2012-05-09 09:30:00,27.11,27.15,26.86,27.01,2486300.0,19.0254,19.0535,18.85,18.9553,2486300.0
2012-05-09 09:40:00,26.99,27.07,26.91,26.92,2108000.0,18.9412,18.9974,18.8851,18.8921,2108000.0
2012-05-09 09:50:00,26.93,27.01,26.91,26.97,1103900.0,18.8991,18.9553,18.8851,18.9272,1103900.0
2012-05-09 10:00:00,26.98,27.05,26.88,26.92,2117000.0,18.9342,18.9833,18.864,18.8921,2117000.0
2012-05-09 10:10:00,26.92,26.93,26.8,26.87,2361900.0,18.8921,18.8991,18.8079,18.857,2361900.0
2012-05-09 10:20:00,26.87,26.88,26.75,26.78,1763900.0,18.857,18.864,18.7728,18.7938,1763900.0
2012-05-09 10:30:00,26.78,26.93,26.78,26.89,1363100.0,18.7938,18.8991,18.7938,18.871,1363100.0
2012-05-09 10:40:00,26.89,27.0,26.88,26.95,850300.0,18.871,18.9482,18.864,18.9132,850300.0
2012-05-09 10:50:00,26.96,27.0,26.92,26.97,854300.0,18.9202,18.9482,18.8921,18.9272,854300.0
2012-05-09 11:00:00,26.97,27.06,26.94,27.05,844000.0,18.9272,18.9903,18.9061,18.9833,844000.0
2012-05-09 11:10:00,27.06,27.19,27.04,27.13,1464400.0,18.9903,19.0816,18.9763,19.0395,1464400.0
2012-05-09 11:20:00,27.13,27.21,27.13,27.14,796900.0,19.0395,19.0956,19.0395,19.0465,796900.0
2012-05-09 11:30:00,27.15,27.21,27.12,27.21,643400.0,19.0535,19.0956,19.0325,19.0956,643400.0
2012-05-09 11:40:00,27.21,27.25,27.19,27.23,509800.0,19.0956,19.1237,19.0816,19.1097,509800.0
2012-05-09 11:50:00,27.23,27.27,27.18,27.19,628000.0,19.1097,19.1377,19.0746,19.0816,628000.0
2012-05-09 12:00:00,27.19,27.21,27.17,27.17,422000.0,19.0816,19.0956,19.0675,19.0675,422000.0
2012-05-09 12:10:00,27.18,27.21,27.14,27.19,529500.0,19.0746,19.0956,19.0465,19.0816,529500.0
2012-05-09 12:20:00,27.19,27.2,27.13,27.19,327900.0,19.0816,19.0886,19.0395,19.0816,327900.0
2012-05-09 12:30:00,27.19,27.19,27.06,27.08,454000.0,19.0816,19.0816,18.9903,19.0044,454000.0
2012-05-09 12:40:00,27.08,27.12,27.05,27.11,606700.0,19.0044,19.0325,18.9833,19.0254,606700.0
2012-05-09 12:50:00,27.11,27.14,27.06,27.09,590000.0,19.0254,19.0465,18.9903,19.0114,590000.0
2012-05-09 13:00:00,27.09,27.19,27.09,27.13,608000.0,19.0114,19.0816,19.0114,19.0395,608000.0
2012-05-09 13:10:00,27.14,27.16,27.05,27.07,657900.0,19.0465,19.0605,18.9833,18.9974,657900.0
2012-05-09 13:20:00,27.07,27.22,27.06,27.15,890500.0,18.9974,19.1026,18.9903,19.0535,890500.0
2012-05-09 13:30:00,27.16,27.18,27.12,27.13,1247200.0,19.0605,19.0746,19.0325,19.0395,1247200.0
2012-05-09 13:40:00,27.13,27.26,27.12,27.25,1005900.0,19.0395,19.1307,19.0325,19.1237,1005900.0
2012-05-09 13:50:00,27.26,27.35,27.26,27.27,1103100.0,19.1307,19.1939,19.1307,19.1377,1103100.0
2012-05-09 14:00:00,27.27,27.3,27.21,27.23,515000.0,19.1377,19.1588,19.0956,19.1097,515000.0
2012-05-09 14:10:00,27.23,27.26,27.18,27.18,576300.0,19.1097,19.1307,19.0746,19.0746,576300.0
2012-05-09 14:20:00,27.18,27.27,27.17,27.25,485900.0,19.0746,19.1377,19.0675,19.1237,485900.0
2012-05-09 14:30:00,27.26,27.26,27.21,27.22,367600.0,19.1307,19.1307,19.0956,19.1026,367600.0
2012-05-09 14:40:00,27.22,27.27,27.19,27.19,334900.0,19.1026,19.1377,19.0816,19.0816,334900.0
2012-05-09 14:50:00,27.19,27.27,27.19,27.19,568900.0,19.0816,19.1377,19.0816,19.0816,568900.0
2012-05-09 15:00:00,27.19,27.2,27.15,27.16,634700.0,19.0816,19.0886,19.0535,19.0605,634700.0
2012-05-09 15:10:00,27.16,27.2,27.13,27.17,865500.0,19.0605,19.0886,19.0395,19.0675,865500.0
2012-05-09 15:20:00,27.17,27.23,27.15,27.17,771600.0,19.0675,19.1097,19.0535,19.0675,771600.0
2012-05-09 15:30:00,27.17,27.24,27.14,27.23,1148800.0,19.0675,19.1167,19.0465,19.1097,1148800.0
2012-05-09 15:40:00,27.24,27.3,27.19,27.26,1038800.0,19.1167,19.1588,19.0816,19.1307,1038800.0
2012-05-09 15:50:00,27.26,27.27,27.16,27.2,1633900.0,19.1307,19.1377,19.0605,19.0886,1633900.0
2012-05-10 09:30:00,27.34,27.37,27.13,27.14,2029600.0,19.1868,19.2079,19.0395,19.0465,2029600.0
2012-05-10 09:40:00,27.14,27.15,27.07,27.14,1813300.0,19.0465,19.0535,18.9974,19.0465,1813300.0
2012-05-10 09:50:00,27.14,27.27,27.13,27.21,1504300.0,19.0465,19.1377,19.0395,19.0956,1504300.0
2012-05-10 10:00:00,27.21,27.22,27.13,27.14,989900.0,19.0956,19.1026,19.0395,19.0465,989900.0
2012-05-10 10:10:00,27.14,27.15,26.96,27.07,2218800.0,19.0465,19.0535,18.9202,18.9974,2218800.0
2012-05-10 10:20:00,27.07,27.07,26.98,27.02,1079000.0,18.9974,18.9974,18.9342,18.9623,1079000.0
2012-05-10 10:30:00,27.03,27.11,27.01,27.06,727400.0,18.9693,19.0254,18.9553,18.9903,727400.0
2012-05-10 10:40:00,27.06,27.15,27.06,27.1,812500.0,18.9903,19.0535,18.9903,19.0184,812500.0
2012-05-10 10:50:00,27.11,27.11,27.03,27.06,598900.0,19.0254,19.0254,18.9693,18.9903,598900.0
2012-05-10 11:00:00,27.07,27.08,27.03,27.04,435000.0,18.9974,19.0044,18.9693,18.9763,435000.0
2012-05-10 11:10:00,27.05,27.15,27.04,27.14,987900.0,18.9833,19.0535,18.9763,19.0465,987900.0
2012-05-10 11:20:00,27.13,27.18,27.11,27.17,623800.0,19.0395,19.0746,19.0254,19.0675,623800.0
2012-05-10 11:30:00,27.17,27.25,27.15,27.19,805900.0,19.0675,19.1237,19.0535,19.0816,805900.0
2012-05-10 11:40:00,27.2,27.21,27.07,27.1,753000.0,19.0886,19.0956,18.9974,19.0184,753000.0
2012-05-10 11:50:00,27.11,27.14,27.07,27.14,486800.0,19.0254,19.0465,18.9974,19.0465,486800.0
2012-05-10 12:00:00,27.14,27.14,27.01,27.05,744800.0,19.0465,19.0465,18.9553,18.9833,744800.0
2012-05-10 12:10:00,27.06,27.12,27.03,27.12,538700.0,18.9903,19.0325,18.9693,19.0325,538700.0
2012-05-10 12:20:00,27.12,27.15,27.08,27.13,454400.0,19.0325,19.0535,19.0044,19.0395,454400.0
2012-05-10 12:30:00,27.13,27.18,27.12,27.15,510500.0,19.0395,19.0746,19.0325,19.0535,510500.0
2012-05-10 12:40:00,27.15,27.18,27.13,27.14,414200.0,19.0535,19.0746,19.0395,19.0465,414200.0
2012-05-10 12:50:00,27.15,27.2,27.14,27.2,293000.0,19.0535,19.0886,19.0465,19.0886,293000.0
2012-05-10 13:00:00,27.2,27.25,27.18,27.24,834400.0,19.0886,19.1237,19.0746,19.1167,834400.0
2012-05-10 13:10:00,27.25,27.25,27.21,27.24,380800.0,19.1237,19.1237,19.0956,19.1167,380800.0
2012-05-10 13:20:00,27.23,27.26,27.2,27.24,588700.0,19.1097,19.1307,19.0886,19.1167,588700.0
2012-05-10 13:30:00,27.24,27.29,27.23,27.26,670400.0,19.1167,19.1518,19.1097,19.1307,670400.0
2012-05-10 13:40:00,27.26,27.29,27.26,27.26,641800.0,19.1307,19.1518,19.1307,19.1307,641800.0
2012-05-10 13:50:00,27.27,27.28,27.2,27.2,438200.0,19.1377,19.1447,19.0886,19.0886,438200.0
2012-05-10 14:00:00,27.21,27.27,27.2,27.27,595700.0,19.0956,19.1377,19.0886,19.1377,595700.0
2012-05-10 14:10:00,27.27,27.46,27.26,27.39,2832100.0,19.1377,19.2711,19.1307,19.2219,2832100.0
2012-05-10 14:20:00,27.39,27.39,27.28,27.33,1329600.0,19.2219,19.2219,19.1447,19.1798,1329600.0
2012-05-10 14:30:00,27.33,27.36,27.3,27.33,1046300.0,19.1798,19.2009,19.1588,19.1798,1046300.0
2012-05-10 14:40:00,27.33,27.34,27.31,27.32,404800.0,19.1798,19.1868,19.1658,19.1728,404800.0
2012-05-10 14:50:00,27.32,27.32,27.26,27.28,574200.0,19.1728,19.1728,19.1307,19.1447,574200.0
2012-05-10 15:00:00,27.28,27.31,27.24,27.25,560800.0,19.1447,19.1658,19.1167,19.1237,560800.0
2012-05-10 15:10:00,27.25,27.29,27.24,27.26,406700.0,19.1237,19.1518,19.1167,19.1307,406700.0
2012-05-10 15:20:00,27.27,27.3,27.24,27.26,716300.0,19.1377,19.1588,19.1167,19.1307,716300.0
2012-05-10 15:30:00,27.26,27.27,27.14,27.25,557400.0,19.1307,19.1377,19.0465,19.1237,557400.0
2012-05-10 15:40:00,27.25,27.28,27.19,27.23,925700.0,19.1237,19.1447,19.0816,19.1097,925700.0
2012-05-10 15:50:00,27.23,27.25,27.16,27.24,1882200.0,19.1097,19.1237,19.0605,19.1167,1882200.0
2012-05-11 09:30:00,27.21,27.46,27.2,27.46,2426600.0,19.0956,19.2711,19.0886,19.2711,2426600.0
2012-05-11 09:40:00,27.45,27.65,27.45,27.62,1832500.0,19.264,19.4044,19.264,19.3833,1832500.0
2012-05-11 09:50:00,27.62,27.78,27.61,27.76,1980700.0,19.3833,19.4956,19.3763,19.4816,1980700.0
2012-05-11 10:00:00,27.75,27.8,27.62,27.65,1654300.0,19.4746,19.5097,19.3833,19.4044,1654300.0
2012-05-11 10:10:00,27.64,27.74,27.64,27.7,1048900.0,19.3974,19.4676,19.3974,19.4395,1048900.0
2012-05-11 10:20:00,27.71,27.87,27.71,27.85,1593200.0,19.4465,19.5588,19.4465,19.5448,1593200.0
2012-05-11 10:30:00,27.85,27.95,27.84,27.93,1298500.0,19.5448,19.6149,19.5377,19.6009,1298500.0
2012-05-11 10:40:00,27.93,27.95,27.88,27.92,1018400.0,19.6009,19.6149,19.5658,19.5939,1018400.0
2012-05-11 10:50:00,27.92,27.92,27.85,27.89,778200.0,19.5939,19.5939,19.5448,19.5728,778200.0
2012-05-11 11:00:00,27.88,27.9,27.79,27.83,1327000.0,19.5658,19.5798,19.5027,19.5307,1327000.0
2012-05-11 11:10:00,27.83,27.88,27.82,27.85,765400.0,19.5307,19.5658,19.5237,19.5448,765400.0
2012-05-11 11:20:00,27.86,27.89,27.82,27.86,428000.0,19.5518,19.5728,19.5237,19.5518,428000.0
2012-05-11 11:30:00,27.87,27.95,27.87,27.9,468700.0,19.5588,19.6149,19.5588,19.5798,468700.0
2012-05-11 11:40:00,27.9,27.91,27.86,27.88,505400.0,19.5798,19.5869,19.5518,19.5658,505400.0
2012-05-11 11:50:00,27.89,27.92,27.87,27.91,419100.0,19.5728,19.5939,19.5588,19.5869,419100.0
2012-05-11 12:00:00,27.91,27.91,27.89,27.9,343100.0,19.5869,19.5869,19.5728,19.5798,343100.0
2012-05-11 12:10:00,27.91,27.91,27.86,27.86,418400.0,19.5869,19.5869,19.5518,19.5518,418400.0
2012-05-11 12:20:00,27.86,27.91,27.86,27.87,388300.0,19.5518,19.5869,19.5518,19.5588,388300.0
2012-05-11 12:30:00,27.87,27.9,27.87,27.89,343600.0,19.5588,19.5798,19.5588,19.5728,343600.0
2012-05-11 12:40:00,27.89,27.9,27.88,27.89,345000.0,19.5728,19.5798,19.5658,19.5728,345000.0
2012-05-11 12:50:00,27.9,27.9,27.83,27.88,761200.0,19.5798,19.5798,19.5307,19.5658,761200.0
2012-05-11 13:00:00,27.89,27.89,27.83,27.84,487300.0,19.5728,19.5728,19.5307,19.5377,487300.0
2012-05-11 13:10:00,27.83,27.84,27.79,27.83,605200.0,19.5307,19.5377,19.5027,19.5307,605200.0
2012-05-11 13:20:00,27.83,27.84,27.79,27.84,661200.0,19.5307,19.5377,19.5027,19.5377,661200.0
2012-05-11 13:30:00,27.84,27.89,27.84,27.86,707700.0,19.5377,19.5728,19.5377,19.5518,707700.0
2012-05-11 13:40:00,27.86,27.88,27.82,27.82,366900.0,19.5518,19.5658,19.5237,19.5237,366900.0
2012-05-11 13:50:00,27.82,27.9,27.82,27.88,427000.0,19.5237,19.5798,19.5237,19.5658,427000.0
2012-05-11 14:00:00,27.89,27.89,27.79,27.8,598200.0,19.5728,19.5728,19.5027,19.5097,598200.0
2012-05-11 14:10:00,27.81,27.85,27.8,27.83,542300.0,19.5167,19.5448,19.5097,19.5307,542300.0
2012-05-11 14:20:00,27.82,27.83,27.79,27.82,417500.0,19.5237,19.5307,19.5027,19.5237,417500.0
2012-05-11 14:30:00,27.82,27.82,27.73,27.75,457100.0,19.5237,19.5237,19.4605,19.4746,457100.0
2012-05-11 14:40:00,27.75,27.82,27.74,27.77,678500.0,19.4746,19.5237,19.4676,19.4886,678500.0
2012-05-11 14:50:00,27.76,27.77,27.72,27.74,615400.0,19.4816,19.4886,19.4535,19.4676,615400.0
2012-05-11 15:00:00,27.74,27.82,27.69,27.71,1137600.0,19.4676,19.5237,19.4325,19.4465,1137600.0
2012-05-11 15:10:00,27.71,27.73,27.67,27.7,489600.0,19.4465,19.4605,19.4184,19.4395,489600.0
2012-05-11 15:20:00,27.7,27.74,27.69,27.73,407300.0,19.4395,19.4676,19.4325,19.4605,407300.0
2012-05-11 15:30:00,27.73,27.74,27.67,27.7,557400.0,19.4605,19.4676,19.4184,19.4395,557400.0
2012-05-11 15:40:00,27.7,27.71,27.62,27.66,953800.0,19.4395,19.4465,19.3833,19.4114,953800.0
2012-05-11 15:50:00,27.66,27.69,27.61,27.63,2236500.0,19.4114,19.4325,19.3763,19.3904,2236500.0
2012-05-14 09:30:00,27.35,27.4,27.22,27.23,1851200.0,19.1939,19.229,19.1026,19.1097,1851200.0
2012-05-14 09:40:00,27.23,27.28,27.13,27.14,1868400.0,19.1097,19.1447,19.0395,19.0465,1868400.0
2012-05-14 09:50:00,27.14,27.22,27.13,27.17,1131700.0,19.0465,19.1026,19.0395,19.0675,1131700.0
2012-05-14 10:00:00,27.17,27.18,27.06,27.09,1484200.0,19.0675,19.0746,18.9903,19.0114,1484200.0
2012-05-14 10:10:00,27.09,27.1,27.02,27.06,1162700.0,19.0114,19.0184,18.9623,18.9903,1162700.0
2012-05-14 10:20:00,27.05,27.07,26.94,26.94,1455100.0,18.9833,18.9974,18.9061,18.9061,1455100.0
2012-05-14 10:30:00,26.94,27.04,26.93,27.0,1536200.0,18.9061,18.9763,18.8991,18.9482,1536200.0
2012-05-14 10:40:00,27.0,27.04,26.96,26.98,1029100.0,18.9482,18.9763,18.9202,18.9342,1029100.0
2012-05-14 10:50:00,26.98,27.02,26.97,27.0,763400.0,18.9342,18.9623,18.9272,18.9482,763400.0
2012-05-14 11:00:00,27.0,27.03,26.96,26.97,945700.0,18.9482,18.9693,18.9202,18.9272,945700.0
2012-05-14 11:10:00,26.97,26.98,26.89,26.9,1765400.0,18.9272,18.9342,18.871,18.8781,1765400.0
2012-05-14 11:20:00,26.91,27.11,26.88,27.07,1300600.0,18.8851,19.0254,18.864,18.9974,1300600.0
2012-05-14 11:30:00,27.05,27.08,27.03,27.05,508400.0,18.9833,19.0044,18.9693,18.9833,508400.0
2012-05-14 11:40:00,27.06,27.08,27.01,27.03,858800.0,18.9903,19.0044,18.9553,18.9693,858800.0
2012-05-14 11:50:00,27.03,27.09,27.01,27.09,590400.0,18.9693,19.0114,18.9553,19.0114,590400.0
2012-05-14 12:00:00,27.09,27.12,27.06,27.12,523700.0,19.0114,19.0325,18.9903,19.0325,523700.0
2012-05-14 12:10:00,27.12,27.16,27.11,27.14,387900.0,19.0325,19.0605,19.0254,19.0465,387900.0
2012-05-14 12:20:00,27.13,27.16,27.11,27.12,341800.0,19.0395,19.0605,19.0254,19.0325,341800.0
2012-05-14 12:30:00,27.12,27.12,27.06,27.06,406600.0,19.0325,19.0325,18.9903,18.9903,406600.0
2012-05-14 12:40:00,27.06,27.13,27.05,27.13,544200.0,18.9903,19.0395,18.9833,19.0395,544200.0
2012-05-14 12:50:00,27.11,27.17,27.11,27.17,512800.0,19.0254,19.0675,19.0254,19.0675,512800.0
2012-05-14 13:00:00,27.17,27.18,27.12,27.14,406700.0,19.0675,19.0746,19.0325,19.0465,406700.0
2012-05-14 13:10:00,27.15,27.15,27.02,27.05,776800.0,19.0535,19.0535,18.9623,18.9833,776800.0
2012-05-14 13:20:00,27.05,27.07,27.04,27.06,209000.0,18.9833,18.9974,18.9763,18.9903,209000.0
2012-05-14 13:30:00,27.06,27.13,27.05,27.13,617900.0,18.9903,19.0395,18.9833,19.0395,617900.0
2012-05-14 13:40:00,27.12,27.17,27.12,27.17,382900.0,19.0325,19.0675,19.0325,19.0675,382900.0
2012-05-14 13:50:00,27.17,27.22,27.16,27.16,687900.0,19.0675,19.1026,19.0605,19.0605,687900.0
2012-05-14 14:00:00,27.16,27.2,27.16,27.18,362300.0,19.0605,19.0886,19.0605,19.0746,362300.0
2012-05-14 14:10:00,27.19,27.2,27.1,27.1,560800.0,19.0816,19.0886,19.0184,19.0184,560800.0
2012-05-14 14:20:00,27.1,27.18,27.09,27.15,543900.0,19.0184,19.0746,19.0114,19.0535,543900.0
2012-05-14 14:30:00,27.15,27.15,27.08,27.11,805400.0,19.0535,19.0535,19.0044,19.0254,805400.0
2012-05-14 14:40:00,27.1,27.12,27.07,27.08,577300.0,19.0184,19.0325,18.9974,19.0044,577300.0
2012-05-14 14:50:00,27.09,27.11,27.03,27.04,424400.0,19.0114,19.0254,18.9693,18.9763,424400.0
2012-05-14 15:00:00,27.05,27.08,27.01,27.03,746100.0,18.9833,19.0044,18.9553,18.9693,746100.0
2012-05-14 15:10:00,27.04,27.1,27.02,27.08,834300.0,18.9763,19.0184,18.9623,19.0044,834300.0
2012-05-14 15:20:00,27.08,27.1,27.04,27.09,925500.0,19.0044,19.0184,18.9763,19.0114,925500.0
2012-05-14 15:30:00,27.09,27.12,27.05,27.06,988900.0,19.0114,19.0325,18.9833,18.9903,988900.0
2012-05-14 15:40:00,27.05,27.09,26.97,26.98,1678400.0,18.9833,19.0114,18.9272,18.9342,1678400.0
2012-05-14 15:50:00,26.98,27.07,26.98,27.01,2615000.0,18.9342,18.9974,18.9342,18.9553,2615000.0
2012-05-15 09:30:00,27.05,27.15,26.94,26.96,1999000.0,18.9833,19.0535,18.9061,18.9202,1999000.0
2012-05-15 09:40:00,26.96,26.98,26.86,26.91,1438700.0,18.9202,18.9342,18.85,18.8851,1438700.0
2012-05-15 09:50:00,26.91,27.04,26.91,26.98,938900.0,18.8851,18.9763,18.8851,18.9342,938900.0
2012-05-15 10:00:00,26.99,27.07,26.91,27.05,1040100.0,18.9412,18.9974,18.8851,18.9833,1040100.0
2012-05-15 10:10:00,27.04,27.09,27.02,27.07,762400.0,18.9763,19.0114,18.9623,18.9974,762400.0
2012-05-15 10:20:00,27.07,27.15,27.04,27.11,1606300.0,18.9974,19.0535,18.9763,19.0254,1606300.0
2012-05-15 10:30:00,27.11,27.14,27.07,27.14,714300.0,19.0254,19.0465,18.9974,19.0465,714300.0
2012-05-15 10:40:00,27.14,27.21,27.11,27.14,958900.0,19.0465,19.0956,19.0254,19.0465,958900.0
2012-05-15 10:50:00,27.14,27.17,27.11,27.15,667900.0,19.0465,19.0675,19.0254,19.0535,667900.0
2012-05-15 11:00:00,27.15,27.15,27.08,27.09,849400.0,19.0535,19.0535,19.0044,19.0114,849400.0
2012-05-15 11:10:00,27.09,27.09,26.96,27.06,1152500.0,19.0114,19.0114,18.9202,18.9903,1152500.0
2012-05-15 11:20:00,27.06,27.1,27.04,27.06,737300.0,18.9903,19.0184,18.9763,18.9903,737300.0
2012-05-15 11:30:00,27.06,27.11,27.05,27.1,783900.0,18.9903,19.0254,18.9833,19.0184,783900.0
2012-05-15 11:40:00,27.09,27.15,27.07,27.14,767800.0,19.0114,19.0535,18.9974,19.0465,767800.0
2012-05-15 11:50:00,27.14,27.14,27.09,27.1,362600.0,19.0465,19.0465,19.0114,19.0184,362600.0
2012-05-15 12:00:00,27.1,27.2,27.09,27.19,632200.0,19.0184,19.0886,19.0114,19.0816,632200.0
2012-05-15 12:10:00,27.19,27.25,27.18,27.25,568400.0,19.0816,19.1237,19.0746,19.1237,568400.0
2012-05-15 12:20:00,27.25,27.25,27.19,27.24,409800.0,19.1237,19.1237,19.0816,19.1167,409800.0
2012-05-15 12:30:00,27.24,27.25,27.22,27.24,330200.0,19.1167,19.1237,19.1026,19.1167,330200.0
2012-05-15 12:40:00,27.24,27.25,27.2,27.21,309100.0,19.1167,19.1237,19.0886,19.0956,309100.0
2012-05-15 12:50:00,27.21,27.23,27.19,27.21,343100.0,19.0956,19.1097,19.0816,19.0956,343100.0
2012-05-15 13:00:00,27.21,27.23,27.2,27.21,275200.0,19.0956,19.1097,19.0886,19.0956,275200.0
2012-05-15 13:10:00,27.21,27.24,27.19,27.19,316300.0,19.0956,19.1167,19.0816,19.0816,316300.0
2012-05-15 13:20:00,27.19,27.21,27.18,27.2,361400.0,19.0816,19.0956,19.0746,19.0886,361400.0
2012-05-15 13:30:00,27.19,27.2,27.1,27.12,467800.0,19.0816,19.0886,19.0184,19.0325,467800.0
2012-05-15 13:40:00,27.13,27.15,27.07,27.1,595900.0,19.0395,19.0535,18.9974,19.0184,595900.0
2012-05-15 13:50:00,27.11,27.12,27.03,27.07,566600.0,19.0254,19.0325,18.9693,18.9974,566600.0
2012-05-15 14:00:00,27.08,27.11,27.05,27.06,491300.0,19.0044,19.0254,18.9833,18.9903,491300.0
2012-05-15 14:10:00,27.07,27.12,27.05,27.12,463800.0,18.9974,19.0325,18.9833,19.0325,463800.0
2012-05-15 14:20:00,27.12,27.19,27.11,27.14,617300.0,19.0325,19.0816,19.0254,19.0465,617300.0
2012-05-15 14:30:00,27.14,27.15,27.08,27.11,476000.0,19.0465,19.0535,19.0044,19.0254,476000.0
2012-05-15 14:40:00,27.11,27.12,27.07,27.07,392700.0,19.0254,19.0325,18.9974,18.9974,392700.0
2012-05-15 14:50:00,27.07,27.09,27.04,27.07,509600.0,18.9974,19.0114,18.9763,18.9974,509600.0
2012-05-15 15:00:00,27.07,27.07,26.95,26.98,1337300.0,18.9974,18.9974,18.9132,18.9342,1337300.0
2012-05-15 15:10:00,26.98,26.98,26.85,26.95,1579000.0,18.9342,18.9342,18.843,18.9132,1579000.0
2012-05-15 15:20:00,26.95,26.96,26.86,26.87,1764200.0,18.9132,18.9202,18.85,18.857,1764200.0
2012-05-15 15:30:00,26.87,26.94,26.86,26.89,1316000.0,18.857,18.9061,18.85,18.871,1316000.0
2012-05-15 15:40:00,26.9,26.95,26.85,26.86,1888000.0,18.8781,18.9132,18.843,18.85,1888000.0
2012-05-15 15:50:00,26.86,26.92,26.82,26.88,1705000.0,18.85,18.8921,18.8219,18.864,1705000.0
2012-05-16 09:30:00,26.93,26.99,26.64,26.73,2971200.0,18.8991,18.9412,18.6956,18.7588,2971200.0
2012-05-16 09:40:00,26.73,26.73,26.55,26.68,2203300.0,18.7588,18.7588,18.6324,18.7237,2203300.0
2012-05-16 09:50:00,26.67,26.78,26.66,26.71,1337200.0,18.7167,18.7938,18.7096,18.7447,1337200.0
2012-05-16 10:00:00,26.7,26.74,26.66,26.67,1660400.0,18.7377,18.7658,18.7096,18.7167,1660400.0
2012-05-16 10:10:00,26.67,26.68,26.56,26.62,2275400.0,18.7167,18.7237,18.6395,18.6816,2275400.0
2012-05-16 10:20:00,26.62,26.75,26.61,26.75,1553400.0,18.6816,18.7728,18.6745,18.7728,1553400.0
2012-05-16 10:30:00,26.74,26.89,26.74,26.86,1515500.0,18.7658,18.871,18.7658,18.85,1515500.0
2012-05-16 10:40:00,26.86,26.92,26.83,26.88,896400.0,18.85,18.8921,18.8289,18.864,896400.0
2012-05-16 10:50:00,26.87,26.88,26.78,26.8,1253500.0,18.857,18.864,18.7938,18.8079,1253500.0
2012-05-16 11:00:00,26.8,26.83,26.72,26.79,2021700.0,18.8079,18.8289,18.7517,18.8009,2021700.0
2012-05-16 11:10:00,26.8,26.84,26.71,26.72,1362400.0,18.8079,18.836,18.7447,18.7517,1362400.0
2012-05-16 11:20:00,26.73,26.74,26.67,26.74,562400.0,18.7588,18.7658,18.7167,18.7658,562400.0
2012-05-16 11:30:00,26.73,26.78,26.73,26.78,619300.0,18.7588,18.7938,18.7588,18.7938,619300.0
2012-05-16 11:40:00,26.78,26.78,26.73,26.76,614800.0,18.7938,18.7938,18.7588,18.7798,614800.0
2012-05-16 11:50:00,26.76,26.81,26.74,26.78,707700.0,18.7798,18.8149,18.7658,18.7938,707700.0
2012-05-16 12:00:00,26.79,26.8,26.74,26.79,506000.0,18.8009,18.8079,18.7658,18.8009,506000.0
2012-05-16 12:10:00,26.79,26.82,26.78,26.79,522500.0,18.8009,18.8219,18.7938,18.8009,522500.0
2012-05-16 12:20:00,26.79,26.8,26.76,26.8,362500.0,18.8009,18.8079,18.7798,18.8079,362500.0
2012-05-16 12:30:00,26.8,26.84,26.79,26.84,369800.0,18.8079,18.836,18.8009,18.836,369800.0
2012-05-16 12:40:00,26.84,26.88,26.83,26.87,417700.0,18.836,18.864,18.8289,18.857,417700.0
2012-05-16 12:50:00,26.86,26.87,26.82,26.83,248800.0,18.85,18.857,18.8219,18.8289,248800.0
2012-05-16 13:00:00,26.83,26.83,26.8,26.8,331300.0,18.8289,18.8289,18.8079,18.8079,331300.0
2012-05-16 13:10:00,26.81,26.87,26.79,26.87,574000.0,18.8149,18.857,18.8009,18.857,574000.0
2012-05-16 13:20:00,26.87,26.87,26.78,26.78,903500.0,18.857,18.857,18.7938,18.7938,903500.0
2012-05-16 13:30:00,26.79,26.79,26.64,26.64,578000.0,18.8009,18.8009,18.6956,18.6956,578000.0
2012-05-16 13:40:00,26.64,26.66,26.61,26.65,866500.0,18.6956,18.7096,18.6745,18.7026,866500.0
2012-05-16 13:50:00,26.64,26.71,26.62,26.71,653000.0,18.6956,18.7447,18.6816,18.7447,653000.0
2012-05-16 14:00:00,26.7,26.78,26.64,26.67,1382500.0,18.7377,18.7938,18.6956,18.7167,1382500.0
2012-05-16 14:10:00,26.68,26.7,26.6,26.64,754500.0,18.7237,18.7377,18.6675,18.6956,754500.0
2012-05-16 14:20:00,26.63,26.67,26.61,26.63,721500.0,18.6886,18.7167,18.6745,18.6886,721500.0
2012-05-16 14:30:00,26.63,26.67,26.58,26.62,781200.0,18.6886,18.7167,18.6535,18.6816,781200.0
2012-05-16 14:40:00,26.61,26.71,26.61,26.69,582500.0,18.6745,18.7447,18.6745,18.7307,582500.0
2012-05-16 14:50:00,26.7,26.74,26.66,26.68,632900.0,18.7377,18.7658,18.7096,18.7237,632900.0
2012-05-16 15:00:00,26.68,26.7,26.64,26.65,632400.0,18.7237,18.7377,18.6956,18.7026,632400.0
2012-05-16 15:10:00,26.66,26.68,26.63,26.64,897600.0,18.7096,18.7237,18.6886,18.6956,897600.0
2012-05-16 15:20:00,26.64,26.64,26.56,26.56,854600.0,18.6956,18.6956,18.6395,18.6395,854600.0
2012-05-16 15:30:00,26.56,26.64,26.56,26.59,784900.0,18.6395,18.6956,18.6395,18.6605,784900.0
2012-05-16 15:40:00,26.6,26.6,26.54,26.58,1066500.0,18.6675,18.6675,18.6254,18.6535,1066500.0
2012-05-16 15:50:00,26.57,26.58,26.49,26.5,2780600.0,18.6465,18.6535,18.5903,18.5973,2780600.0
2012-05-17 09:30:00,26.47,26.58,26.45,26.52,1112300.0,18.5763,18.6535,18.5623,18.6114,1112300.0
2012-05-17 09:40:00,26.52,26.66,26.51,26.56,1513000.0,18.6114,18.7096,18.6044,18.6395,1513000.0
2012-05-17 09:50:00,26.56,26.65,26.54,26.55,803900.0,18.6395,18.7026,18.6254,18.6324,803900.0
2012-05-17 10:00:00,26.54,26.64,26.45,26.62,1376500.0,18.6254,18.6956,18.5623,18.6816,1376500.0
2012-05-17 10:10:00,26.62,26.65,26.56,26.6,519400.0,18.6816,18.7026,18.6395,18.6675,519400.0
2012-05-17 10:20:00,26.59,26.62,26.5,26.56,833600.0,18.6605,18.6816,18.5973,18.6395,833600.0
2012-05-17 10:30:00,26.57,26.57,26.49,26.54,704500.0,18.6465,18.6465,18.5903,18.6254,704500.0
2012-05-17 10:40:00,26.54,26.55,26.4,26.41,895100.0,18.6254,18.6324,18.5272,18.5342,895100.0
2012-05-17 10:50:00,26.41,26.47,26.39,26.41,732200.0,18.5342,18.5763,18.5202,18.5342,732200.0
2012-05-17 11:00:00,26.42,26.45,26.37,26.41,1077700.0,18.5412,18.5623,18.5061,18.5342,1077700.0
2012-05-17 11:10:00,26.41,26.42,26.33,26.36,934200.0,18.5342,18.5412,18.478,18.4991,934200.0
2012-05-17 11:20:00,26.36,26.37,26.31,26.32,839800.0,18.4991,18.5061,18.464,18.471,839800.0
2012-05-17 11:30:00,26.33,26.34,26.28,26.3,817300.0,18.478,18.4851,18.443,18.457,817300.0
2012-05-17 11:40:00,26.3,26.34,26.29,26.32,577500.0,18.457,18.4851,18.45,18.471,577500.0
2012-05-17 11:50:00,26.32,26.37,26.3,26.35,560300.0,18.471,18.5061,18.457,18.4921,560300.0
2012-05-17 12:00:00,26.35,26.36,26.27,26.28,1009400.0,18.4921,18.4991,18.4359,18.443,1009400.0
2012-05-17 12:10:00,26.27,26.31,26.26,26.3,861800.0,18.4359,18.464,18.4289,18.457,861800.0
2012-05-17 12:20:00,26.31,26.34,26.3,26.31,471200.0,18.464,18.4851,18.457,18.464,471200.0
2012-05-17 12:30:00,26.31,26.36,26.29,26.35,389200.0,18.464,18.4991,18.45,18.4921,389200.0
2012-05-17 12:40:00,26.36,26.41,26.34,26.39,507100.0,18.4991,18.5342,18.4851,18.5202,507100.0
2012-05-17 12:50:00,26.39,26.43,26.38,26.41,407000.0,18.5202,18.5482,18.5131,18.5342,407000.0
2012-05-17 13:00:00,26.42,26.5,26.41,26.49,456500.0,18.5412,18.5973,18.5342,18.5903,456500.0
2012-05-17 13:10:00,26.5,26.53,26.48,26.53,429100.0,18.5973,18.6184,18.5833,18.6184,429100.0
2012-05-17 13:20:00,26.53,26.53,26.48,26.49,365500.0,18.6184,18.6184,18.5833,18.5903,365500.0
2012-05-17 13:30:00,26.48,26.49,26.44,26.46,546600.0,18.5833,18.5903,18.5552,18.5693,546600.0
2012-05-17 13:40:00,26.45,26.47,26.41,26.42,413200.0,18.5623,18.5763,18.5342,18.5412,413200.0
2012-05-17 13:50:00,26.42,26.45,26.41,26.44,340500.0,18.5412,18.5623,18.5342,18.5552,340500.0
2012-05-17 14:00:00,26.43,26.47,26.42,26.45,581500.0,18.5482,18.5763,18.5412,18.5623,581500.0
2012-05-17 14:10:00,26.46,26.46,26.4,26.43,351300.0,18.5693,18.5693,18.5272,18.5482,351300.0
2012-05-17 14:20:00,26.43,26.47,26.4,26.42,560100.0,18.5482,18.5763,18.5272,18.5412,560100.0
2012-05-17 14:30:00,26.42,26.43,26.36,26.39,393500.0,18.5412,18.5482,18.4991,18.5202,393500.0
2012-05-17 14:40:00,26.39,26.4,26.36,26.38,428200.0,18.5202,18.5272,18.4991,18.5131,428200.0
2012-05-17 14:50:00,26.38,26.39,26.36,26.38,382700.0,18.5131,18.5202,18.4991,18.5131,382700.0
2012-05-17 15:00:00,26.37,26.43,26.33,26.35,770100.0,18.5061,18.5482,18.478,18.4921,770100.0
2012-05-17 15:10:00,26.36,26.44,26.35,26.42,792700.0,18.4991,18.5552,18.4921,18.5412,792700.0
2012-05-17 15:20:00,26.42,26.43,26.37,26.39,542700.0,18.5412,18.5482,18.5061,18.5202,542700.0
2012-05-17 15:30:00,26.39,26.4,26.29,26.31,817300.0,18.5202,18.5272,18.45,18.464,817300.0
2012-05-17 15:40:00,26.31,26.32,26.27,26.31,1082300.0,18.464,18.471,18.4359,18.464,1082300.0
2012-05-17 15:50:00,26.31,26.31,26.19,26.2,2855300.0,18.464,18.464,18.3798,18.3868,2855300.0
2012-05-18 09:30:00,26.24,26.57,26.2,26.43,6967200.0,18.4149,18.6465,18.3868,18.5482,6967200.0
2012-05-18 09:40:00,26.43,26.53,26.41,26.51,1003200.0,18.5482,18.6184,18.5342,18.6044,1003200.0
2012-05-18 09:50:00,26.51,26.53,26.47,26.47,905000.0,18.6044,18.6184,18.5763,18.5763,905000.0
2012-05-18 10:00:00,26.48,26.48,26.33,26.34,1373600.0,18.5833,18.5833,18.478,18.4851,1373600.0
2012-05-18 10:10:00,26.34,26.44,26.29,26.3,1080800.0,18.4851,18.5552,18.45,18.457,1080800.0
2012-05-18 10:20:00,26.3,26.38,26.28,26.34,785100.0,18.457,18.5131,18.443,18.4851,785100.0
2012-05-18 10:30:00,26.34,26.41,26.33,26.4,708300.0,18.4851,18.5342,18.478,18.5272,708300.0
2012-05-18 10:40:00,26.41,26.42,26.37,26.42,516400.0,18.5342,18.5412,18.5061,18.5412,516400.0
2012-05-18 10:50:00,26.41,26.44,26.35,26.36,997100.0,18.5342,18.5552,18.4921,18.4991,997100.0
2012-05-18 11:00:00,26.36,26.38,26.29,26.29,1051700.0,18.4991,18.5131,18.45,18.45,1051700.0
2012-05-18 11:10:00,26.3,26.34,26.29,26.34,702000.0,18.457,18.4851,18.45,18.4851,702000.0
2012-05-18 11:20:00,26.34,26.35,26.3,26.31,710000.0,18.4851,18.4921,18.457,18.464,710000.0
2012-05-18 11:30:00,26.31,26.32,26.09,26.15,1859800.0,18.464,18.471,18.3096,18.3517,1859800.0
2012-05-18 11:40:00,26.15,26.24,26.11,26.13,970700.0,18.3517,18.4149,18.3237,18.3377,970700.0
2012-05-18 11:50:00,26.13,26.17,26.06,26.15,951700.0,18.3377,18.3658,18.2886,18.3517,951700.0
2012-05-18 12:00:00,26.15,26.26,26.15,26.26,908000.0,18.3517,18.4289,18.3517,18.4289,908000.0
2012-05-18 12:10:00,26.26,26.31,26.25,26.3,567000.0,18.4289,18.464,18.4219,18.457,567000.0
2012-05-18 12:20:00,26.29,26.34,26.26,26.31,640800.0,18.45,18.4851,18.4289,18.464,640800.0
2012-05-18 12:30:00,26.32,26.36,26.3,26.36,357100.0,18.471,18.4991,18.457,18.4991,357100.0
2012-05-18 12:40:00,26.36,26.4,26.3,26.34,375100.0,18.4991,18.5272,18.457,18.4851,375100.0
2012-05-18 12:50:00,26.35,26.4,26.34,26.36,675500.0,18.4921,18.5272,18.4851,18.4991,675500.0
2012-05-18 13:00:00,26.35,26.36,26.31,26.33,542800.0,18.4921,18.4991,18.464,18.478,542800.0
2012-05-18 13:10:00,26.33,26.35,26.27,26.27,1195100.0,18.478,18.4921,18.4359,18.4359,1195100.0
2012-05-18 13:20:00,26.28,26.28,26.21,26.21,496100.0,18.443,18.443,18.3938,18.3938,496100.0
2012-05-18 13:30:00,26.21,26.25,26.18,26.19,355400.0,18.3938,18.4219,18.3728,18.3798,355400.0
2012-05-18 13:40:00,26.18,26.2,26.15,26.17,736000.0,18.3728,18.3868,18.3517,18.3658,736000.0
2012-05-18 13:50:00,26.17,26.19,26.15,26.18,543600.0,18.3658,18.3798,18.3517,18.3728,543600.0
2012-05-18 14:00:00,26.18,26.2,26.15,26.17,461000.0,18.3728,18.3868,18.3517,18.3658,461000.0
2012-05-18 14:10:00,26.17,26.25,26.16,26.19,681800.0,18.3658,18.4219,18.3587,18.3798,681800.0
2012-05-18 14:20:00,26.2,26.22,26.17,26.21,485700.0,18.3868,18.4008,18.3658,18.3938,485700.0
2012-05-18 14:30:00,26.22,26.23,26.16,26.18,706400.0,18.4008,18.4079,18.3587,18.3728,706400.0
2012-05-18 14:40:00,26.18,26.21,26.13,26.21,681800.0,18.3728,18.3938,18.3377,18.3938,681800.0
2012-05-18 14:50:00,26.21,26.24,26.18,26.22,565000.0,18.3938,18.4149,18.3728,18.4008,565000.0
2012-05-18 15:00:00,26.21,26.26,26.15,26.25,1323300.0,18.3938,18.4289,18.3517,18.4219,1323300.0
2012-05-18 15:10:00,26.25,26.3,26.23,26.26,941700.0,18.4219,18.457,18.4079,18.4289,941700.0
2012-05-18 15:20:00,26.26,26.26,26.15,26.17,803100.0,18.4289,18.4289,18.3517,18.3658,803100.0
2012-05-18 15:30:00,26.16,26.18,26.11,26.15,1015000.0,18.3587,18.3728,18.3237,18.3517,1015000.0
2012-05-18 15:40:00,26.15,26.15,26.05,26.06,1814900.0,18.3517,18.3517,18.2815,18.2886,1814900.0
2012-05-18 15:50:00,26.06,26.1,26.05,26.07,2477100.0,18.2886,18.3166,18.2815,18.2956,2477100.0
2012-05-21 09:30:00,26.07,26.07,25.8,25.91,2725700.0,18.2956,18.2956,18.1061,18.1833,2725700.0
2012-05-21 09:40:00,25.92,25.93,25.74,25.74,1990400.0,18.1903,18.1973,18.064,18.064,1990400.0
2012-05-21 09:50:00,25.74,25.82,25.68,25.78,1439000.0,18.064,18.1201,18.0219,18.0921,1439000.0
2012-05-21 10:00:00,25.79,25.89,25.78,25.87,1296900.0,18.0991,18.1693,18.0921,18.1552,1296900.0
2012-05-21 10:10:00,25.87,25.9,25.82,25.85,1248000.0,18.1552,18.1763,18.1201,18.1412,1248000.0
2012-05-21 10:20:00,25.85,25.88,25.82,25.84,1050300.0,18.1412,18.1622,18.1201,18.1342,1050300.0
2012-05-21 10:30:00,25.83,25.95,25.83,25.94,1420200.0,18.1271,18.2114,18.1271,18.2043,1420200.0
2012-05-21 10:40:00,25.95,26.05,25.94,26.01,1415600.0,18.2114,18.2815,18.2043,18.2535,1415600.0
2012-05-21 10:50:00,26.0,26.05,25.96,25.96,789100.0,18.2465,18.2815,18.2184,18.2184,789100.0
2012-05-21 11:00:00,25.96,25.97,25.84,25.85,1576300.0,18.2184,18.2254,18.1342,18.1412,1576300.0
2012-05-21 11:10:00,25.84,25.9,25.79,25.9,763500.0,18.1342,18.1763,18.0991,18.1763,763500.0
2012-05-21 11:20:00,25.89,25.95,25.87,25.91,892000.0,18.1693,18.2114,18.1552,18.1833,892000.0
2012-05-21 11:30:00,25.91,25.96,25.88,25.92,619200.0,18.1833,18.2184,18.1622,18.1903,619200.0
2012-05-21 11:40:00,25.92,25.92,25.87,25.89,414800.0,18.1903,18.1903,18.1552,18.1693,414800.0
2012-05-21 11:50:00,25.89,25.93,25.88,25.89,542300.0,18.1693,18.1973,18.1622,18.1693,542300.0
2012-05-21 12:00:00,25.89,25.93,25.88,25.91,825800.0,18.1693,18.1973,18.1622,18.1833,825800.0
2012-05-21 12:10:00,25.91,26.0,25.91,26.0,588000.0,18.1833,18.2465,18.1833,18.2465,588000.0
2012-05-21 12:20:00,26.0,26.1,25.99,26.09,859900.0,18.2465,18.3166,18.2394,18.3096,859900.0
2012-05-21 12:30:00,26.09,26.15,26.08,26.09,904200.0,18.3096,18.3517,18.3026,18.3096,904200.0
2012-05-21 12:40:00,26.1,26.12,26.07,26.1,629500.0,18.3166,18.3307,18.2956,18.3166,629500.0
2012-05-21 12:50:00,26.11,26.11,26.04,26.09,528400.0,18.3237,18.3237,18.2745,18.3096,528400.0
2012-05-21 13:00:00,26.09,26.11,26.05,26.07,389200.0,18.3096,18.3237,18.2815,18.2956,389200.0
2012-05-21 13:10:00,26.07,26.07,26.03,26.04,532000.0,18.2956,18.2956,18.2675,18.2745,532000.0
2012-05-21 13:20:00,26.04,26.04,26.0,26.01,641300.0,18.2745,18.2745,18.2465,18.2535,641300.0
2012-05-21 13:30:00,26.01,26.07,26.01,26.05,462500.0,18.2535,18.2956,18.2535,18.2815,462500.0
2012-05-21 13:40:00,26.05,26.11,26.05,26.08,373000.0,18.2815,18.3237,18.2815,18.3026,373000.0
2012-05-21 13:50:00,26.09,26.11,26.05,26.07,1016800.0,18.3096,18.3237,18.2815,18.2956,1016800.0
2012-05-21 14:00:00,26.07,26.08,26.03,26.08,1158400.0,18.2956,18.3026,18.2675,18.3026,1158400.0
2012-05-21 14:10:00,26.08,26.08,26.03,26.08,713500.0,18.3026,18.3026,18.2675,18.3026,713500.0
2012-05-21 14:20:00,26.08,26.11,26.01,26.02,658700.0,18.3026,18.3237,18.2535,18.2605,658700.0
2012-05-21 14:30:00,26.03,26.05,26.02,26.03,427700.0,18.2675,18.2815,18.2605,18.2675,427700.0
2012-05-21 14:40:00,26.02,26.04,26.02,26.02,311600.0,18.2605,18.2745,18.2605,18.2605,311600.0
2012-05-21 14:50:00,26.02,26.07,26.02,26.06,647500.0,18.2605,18.2956,18.2605,18.2886,647500.0
2012-05-21 15:00:00,26.06,26.07,26.05,26.07,834200.0,18.2886,18.2956,18.2815,18.2956,834200.0
2012-05-21 15:10:00,26.07,26.07,26.03,26.06,846300.0,18.2956,18.2956,18.2675,18.2886,846300.0
2012-05-21 15:20:00,26.07,26.11,26.06,26.09,697000.0,18.2956,18.3237,18.2886,18.3096,697000.0
2012-05-21 15:30:00,26.1,26.12,26.08,26.1,1086500.0,18.3166,18.3307,18.3026,18.3166,1086500.0
2012-05-21 15:40:00,26.11,26.11,26.08,26.1,1424500.0,18.3237,18.3237,18.3026,18.3166,1424500.0
2012-05-21 15:50:00,26.1,26.19,26.1,26.16,3481400.0,18.3166,18.3798,18.3166,18.3587,3481400.0
2012-05-22 09:30:00,26.27,26.28,26.02,26.02,2206500.0,18.4359,18.443,18.2605,18.2605,2206500.0
2012-05-22 09:40:00,26.03,26.1,25.85,25.87,4147200.0,18.2675,18.3166,18.1412,18.1552,4147200.0
2012-05-22 09:50:00,25.86,25.92,25.78,25.83,3857700.0,18.1482,18.1903,18.0921,18.1271,3857700.0
2012-05-22 10:00:00,25.83,25.99,25.82,25.89,1883000.0,18.1271,18.2394,18.1201,18.1693,1883000.0
2012-05-22 10:10:00,25.9,25.94,25.89,25.9,1652700.0,18.1763,18.2043,18.1693,18.1763,1652700.0
2012-05-22 10:20:00,25.9,25.97,25.9,25.95,1297200.0,18.1763,18.2254,18.1763,18.2114,1297200.0
2012-05-22 10:30:00,25.96,26.04,25.96,26.04,1379800.0,18.2184,18.2745,18.2184,18.2745,1379800.0
2012-05-22 10:40:00,26.04,26.1,26.03,26.08,1064400.0,18.2745,18.3166,18.2675,18.3026,1064400.0
2012-05-22 10:50:00,26.09,26.09,26.01,26.05,803400.0,18.3096,18.3096,18.2535,18.2815,803400.0
2012-05-22 11:00:00,26.05,26.11,26.04,26.11,988900.0,18.2815,18.3237,18.2745,18.3237,988900.0
2012-05-22 11:10:00,26.11,26.15,26.07,26.12,741500.0,18.3237,18.3517,18.2956,18.3307,741500.0
2012-05-22 11:20:00,26.12,26.12,26.03,26.08,639100.0,18.3307,18.3307,18.2675,18.3026,639100.0
2012-05-22 11:30:00,26.08,26.08,26.05,26.05,742100.0,18.3026,18.3026,18.2815,18.2815,742100.0
2012-05-22 11:40:00,26.06,26.13,26.05,26.13,361400.0,18.2886,18.3377,18.2815,18.3377,361400.0
2012-05-22 11:50:00,26.13,26.15,26.09,26.1,390500.0,18.3377,18.3517,18.3096,18.3166,390500.0
2012-05-22 12:00:00,26.11,26.11,26.04,26.05,588700.0,18.3237,18.3237,18.2745,18.2815,588700.0
2012-05-22 12:10:00,26.04,26.12,26.03,26.12,673300.0,18.2745,18.3307,18.2675,18.3307,673300.0
2012-05-22 12:20:00,26.12,26.15,26.11,26.14,374900.0,18.3307,18.3517,18.3237,18.3447,374900.0
2012-05-22 12:30:00,26.14,26.15,26.11,26.13,422200.0,18.3447,18.3517,18.3237,18.3377,422200.0
2012-05-22 12:40:00,26.13,26.18,26.13,26.15,610800.0,18.3377,18.3728,18.3377,18.3517,610800.0
2012-05-22 12:50:00,26.16,26.17,26.13,26.16,384300.0,18.3587,18.3658,18.3377,18.3587,384300.0
2012-05-22 13:00:00,26.16,26.22,26.15,26.22,666000.0,18.3587,18.4008,18.3517,18.4008,666000.0
2012-05-22 13:10:00,26.21,26.23,26.15,26.16,738000.0,18.3938,18.4079,18.3517,18.3587,738000.0
2012-05-22 13:20:00,26.15,26.17,26.11,26.12,996200.0,18.3517,18.3658,18.3237,18.3307,996200.0
2012-05-22 13:30:00,26.12,26.17,26.11,26.12,514900.0,18.3307,18.3658,18.3237,18.3307,514900.0
2012-05-22 13:40:00,26.12,26.12,26.0,26.07,1436400.0,18.3307,18.3307,18.2465,18.2956,1436400.0
2012-05-22 13:50:00,26.07,26.11,26.04,26.09,521500.0,18.2956,18.3237,18.2745,18.3096,521500.0
2012-05-22 14:00:00,26.1,26.16,26.1,26.14,668200.0,18.3166,18.3587,18.3166,18.3447,668200.0
2012-05-22 14:10:00,26.14,26.15,26.1,26.11,546000.0,18.3447,18.3517,18.3166,18.3237,546000.0
2012-05-22 14:20:00,26.12,26.18,26.11,26.14,473500.0,18.3307,18.3728,18.3237,18.3447,473500.0
2012-05-22 14:30:00,26.15,26.17,26.05,26.08,537900.0,18.3517,18.3658,18.2815,18.3026,537900.0
2012-05-22 14:40:00,26.08,26.1,26.05,26.1,537600.0,18.3026,18.3166,18.2815,18.3166,537600.0
2012-05-22 14:50:00,26.1,26.1,26.02,26.02,906500.0,18.3166,18.3166,18.2605,18.2605,906500.0
2012-05-22 15:00:00,26.01,26.06,25.98,26.03,1018600.0,18.2535,18.2886,18.2324,18.2675,1018600.0
2012-05-22 15:10:00,26.03,26.06,26.0,26.02,871200.0,18.2675,18.2886,18.2465,18.2605,871200.0
2012-05-22 15:20:00,26.01,26.03,25.98,25.98,1016800.0,18.2535,18.2675,18.2324,18.2324,1016800.0
2012-05-22 15:30:00,25.98,25.99,25.91,25.95,1749600.0,18.2324,18.2394,18.1833,18.2114,1749600.0
2012-05-22 15:40:00,25.96,25.98,25.88,25.88,1829100.0,18.2184,18.2324,18.1622,18.1622,1829100.0
2012-05-22 15:50:00,25.88,26.06,25.87,26.05,2770800.0,18.1622,18.2886,18.1552,18.2815,2770800.0
2012-05-23 09:30:00,25.47,25.51,24.92,25.17,7730200.0,17.8745,17.9026,17.4885,17.664,7730200.0
2012-05-23 09:40:00,25.17,25.35,25.15,25.3,3344900.0,17.664,17.7903,17.6499,17.7552,3344900.0
2012-05-23 09:50:00,25.3,25.44,25.25,25.31,2078100.0,17.7552,17.8535,17.7201,17.7622,2078100.0
2012-05-23 10:00:00,25.34,25.4,25.24,25.29,2660800.0,17.7833,17.8254,17.7131,17.7482,2660800.0
2012-05-23 10:10:00,25.29,25.36,25.24,25.27,1665300.0,17.7482,17.7973,17.7131,17.7341,1665300.0
2012-05-23 10:20:00,25.27,25.28,25.17,25.24,1855700.0,17.7341,17.7412,17.664,17.7131,1855700.0
2012-05-23 10:30:00,25.25,25.25,25.18,25.23,1541200.0,17.7201,17.7201,17.671,17.7061,1541200.0
2012-05-23 10:40:00,25.23,25.27,25.12,25.15,1487900.0,17.7061,17.7341,17.6289,17.6499,1487900.0
2012-05-23 10:50:00,25.16,25.24,25.14,25.19,1094900.0,17.657,17.7131,17.6429,17.678,1094900.0
2012-05-23 11:00:00,25.2,25.21,25.12,25.19,861300.0,17.685,17.692,17.6289,17.678,861300.0
2012-05-23 11:10:00,25.19,25.21,25.15,25.21,642600.0,17.678,17.692,17.6499,17.692,642600.0
2012-05-23 11:20:00,25.21,25.23,25.19,25.2,1029200.0,17.692,17.7061,17.678,17.685,1029200.0
2012-05-23 11:30:00,25.2,25.21,25.1,25.15,1196000.0,17.685,17.692,17.6148,17.6499,1196000.0
2012-05-23 11:40:00,25.16,25.19,25.1,25.12,1182100.0,17.657,17.678,17.6148,17.6289,1182100.0
2012-05-23 11:50:00,25.12,25.14,25.1,25.1,756500.0,17.6289,17.6429,17.6148,17.6148,756500.0
2012-05-23 12:00:00,25.1,25.12,25.05,25.05,964900.0,17.6148,17.6289,17.5798,17.5798,964900.0
2012-05-23 12:10:00,25.05,25.07,25.01,25.06,1089400.0,17.5798,17.5938,17.5517,17.5868,1089400.0
2012-05-23 12:20:00,25.06,25.09,25.05,25.05,1081300.0,17.5868,17.6078,17.5798,17.5798,1081300.0
2012-05-23 12:30:00,25.05,25.1,25.05,25.1,839500.0,17.5798,17.6148,17.5798,17.6148,839500.0
2012-05-23 12:40:00,25.1,25.2,25.09,25.18,1363600.0,17.6148,17.685,17.6078,17.671,1363600.0
2012-05-23 12:50:00,25.18,25.18,25.15,25.17,562100.0,17.671,17.671,17.6499,17.664,562100.0
2012-05-23 13:00:00,25.18,25.2,25.16,25.17,727000.0,17.671,17.685,17.657,17.664,727000.0
2012-05-23 13:10:00,25.16,25.22,25.15,25.21,1157100.0,17.657,17.6991,17.6499,17.692,1157100.0
2012-05-23 13:20:00,25.21,25.3,25.21,25.27,935800.0,17.692,17.7552,17.692,17.7341,935800.0
2012-05-23 13:30:00,25.27,25.31,25.24,25.27,518000.0,17.7341,17.7622,17.7131,17.7341,518000.0
2012-05-23 13:40:00,25.26,25.28,25.24,25.26,543000.0,17.7271,17.7412,17.7131,17.7271,543000.0
2012-05-23 13:50:00,25.26,25.27,25.21,25.26,520100.0,17.7271,17.7341,17.692,17.7271,520100.0
2012-05-23 14:00:00,25.26,25.26,25.2,25.23,963000.0,17.7271,17.7271,17.685,17.7061,963000.0
2012-05-23 14:10:00,25.23,25.23,25.1,25.1,1547100.0,17.7061,17.7061,17.6148,17.6148,1547100.0
2012-05-23 14:20:00,25.1,25.19,25.08,25.12,858500.0,17.6148,17.678,17.6008,17.6289,858500.0
2012-05-23 14:30:00,25.12,25.2,25.1,25.2,843800.0,17.6289,17.685,17.6148,17.685,843800.0
2012-05-23 14:40:00,25.2,25.26,25.17,25.17,848900.0,17.685,17.7271,17.664,17.664,848900.0
2012-05-23 14:50:00,25.18,25.27,25.17,25.27,955300.0,17.671,17.7341,17.664,17.7341,955300.0
2012-05-23 15:00:00,25.27,25.31,25.19,25.3,1643300.0,17.7341,17.7622,17.678,17.7552,1643300.0
2012-05-23 15:10:00,25.3,25.35,25.26,25.32,1179200.0,17.7552,17.7903,17.7271,17.7692,1179200.0
2012-05-23 15:20:00,25.32,25.36,25.27,25.27,1197900.0,17.7692,17.7973,17.7341,17.7341,1197900.0
2012-05-23 15:30:00,25.27,25.41,25.27,25.39,1319900.0,17.7341,17.8324,17.7341,17.8184,1319900.0
2012-05-23 15:40:00,25.39,25.46,25.39,25.44,2106800.0,17.8184,17.8675,17.8184,17.8535,2106800.0
2012-05-23 15:50:00,25.44,25.47,25.37,25.44,2942200.0,17.8535,17.8745,17.8043,17.8535,2942200.0
2012-05-24 09:30:00,25.57,25.6,25.39,25.41,2101200.0,17.9447,17.9657,17.8184,17.8324,2101200.0
2012-05-24 09:40:00,25.4,25.49,25.38,25.38,942000.0,17.8254,17.8885,17.8113,17.8113,942000.0
2012-05-24 09:50:00,25.39,25.4,25.32,25.38,1131100.0,17.8184,17.8254,17.7692,17.8113,1131100.0
2012-05-24 10:00:00,25.37,25.44,25.31,25.41,1269700.0,17.8043,17.8535,17.7622,17.8324,1269700.0
2012-05-24 10:10:00,25.42,25.52,25.39,25.48,855400.0,17.8394,17.9096,17.8184,17.8815,855400.0
2012-05-24 10:20:00,25.49,25.59,25.48,25.58,1013600.0,17.8885,17.9587,17.8815,17.9517,1013600.0
2012-05-24 10:30:00,25.58,25.71,25.57,25.67,1629300.0,17.9517,18.0429,17.9447,18.0149,1629300.0
2012-05-24 10:40:00,25.66,25.7,25.62,25.64,1186900.0,18.0078,18.0359,17.9798,17.9938,1186900.0
2012-05-24 10:50:00,25.64,25.65,25.58,25.64,758600.0,17.9938,18.0008,17.9517,17.9938,758600.0
2012-05-24 11:00:00,25.64,25.72,25.63,25.66,899100.0,17.9938,18.05,17.9868,18.0078,899100.0
2012-05-24 11:10:00,25.66,25.77,25.66,25.75,830500.0,18.0078,18.085,18.0078,18.071,830500.0
2012-05-24 11:20:00,25.75,25.78,25.68,25.69,840700.0,18.071,18.0921,18.0219,18.0289,840700.0
2012-05-24 11:30:00,25.69,25.7,25.6,25.64,1014100.0,18.0289,18.0359,17.9657,17.9938,1014100.0
2012-05-24 11:40:00,25.64,25.65,25.6,25.64,695400.0,17.9938,18.0008,17.9657,17.9938,695400.0
2012-05-24 11:50:00,25.64,25.7,25.63,25.69,689200.0,17.9938,18.0359,17.9868,18.0289,689200.0
2012-05-24 12:00:00,25.68,25.69,25.55,25.6,869700.0,18.0219,18.0289,17.9306,17.9657,869700.0
2012-05-24 12:10:00,25.6,25.65,25.56,25.59,558100.0,17.9657,18.0008,17.9377,17.9587,558100.0
2012-05-24 12:20:00,25.6,25.65,25.59,25.61,727900.0,17.9657,18.0008,17.9587,17.9728,727900.0
2012-05-24 12:30:00,25.61,25.66,25.6,25.64,579900.0,17.9728,18.0078,17.9657,17.9938,579900.0
2012-05-24 12:40:00,25.64,25.64,25.58,25.64,707500.0,17.9938,17.9938,17.9517,17.9938,707500.0
2012-05-24 12:50:00,25.65,25.66,25.58,25.61,456900.0,18.0008,18.0078,17.9517,17.9728,456900.0
2012-05-24 13:00:00,25.61,25.71,25.58,25.7,556600.0,17.9728,18.0429,17.9517,18.0359,556600.0
2012-05-24 13:10:00,25.71,25.71,25.64,25.64,516600.0,18.0429,18.0429,17.9938,17.9938,516600.0
2012-05-24 13:20:00,25.65,25.66,25.55,25.57,572700.0,18.0008,18.0078,17.9306,17.9447,572700.0
2012-05-24 13:30:00,25.57,25.62,25.55,25.6,781400.0,17.9447,17.9798,17.9306,17.9657,781400.0
2012-05-24 13:40:00,25.61,25.65,25.56,25.59,622300.0,17.9728,18.0008,17.9377,17.9587,622300.0
2012-05-24 13:50:00,25.6,25.6,25.51,25.52,507700.0,17.9657,17.9657,17.9026,17.9096,507700.0
2012-05-24 14:00:00,25.51,25.58,25.51,25.55,623900.0,17.9026,17.9517,17.9026,17.9306,623900.0
2012-05-24 14:10:00,25.55,25.57,25.5,25.55,449300.0,17.9306,17.9447,17.8956,17.9306,449300.0
2012-05-24 14:20:00,25.55,25.58,25.53,25.58,513300.0,17.9306,17.9517,17.9166,17.9517,513300.0
2012-05-24 14:30:00,25.58,25.64,25.55,25.58,1033100.0,17.9517,17.9938,17.9306,17.9517,1033100.0
2012-05-24 14:40:00,25.57,25.57,25.49,25.55,1073100.0,17.9447,17.9447,17.8885,17.9306,1073100.0
2012-05-24 14:50:00,25.56,25.58,25.52,25.53,544400.0,17.9377,17.9517,17.9096,17.9166,544400.0
2012-05-24 15:00:00,25.53,25.61,25.53,25.54,634100.0,17.9166,17.9728,17.9166,17.9236,634100.0
2012-05-24 15:10:00,25.53,25.55,25.47,25.53,897700.0,17.9166,17.9306,17.8745,17.9166,897700.0
2012-05-24 15:20:00,25.53,25.65,25.49,25.62,1050000.0,17.9166,18.0008,17.8885,17.9798,1050000.0
2012-05-24 15:30:00,25.61,25.67,25.57,25.6,1103400.0,17.9728,18.0149,17.9447,17.9657,1103400.0
2012-05-24 15:40:00,25.6,25.62,25.57,25.61,984000.0,17.9657,17.9798,17.9447,17.9728,984000.0
2012-05-24 15:50:00,25.62,25.67,25.58,25.67,2544200.0,17.9798,18.0149,17.9517,18.0149,2544200.0
2012-05-25 09:30:00,25.7,25.8,25.57,25.79,1045200.0,18.0359,18.1061,17.9447,18.0991,1045200.0
2012-05-25 09:40:00,25.79,25.82,25.74,25.8,500500.0,18.0991,18.1201,18.064,18.1061,500500.0
2012-05-25 09:50:00,25.79,25.82,25.7,25.8,677300.0,18.0991,18.1201,18.0359,18.1061,677300.0
2012-05-25 10:00:00,25.81,25.83,25.72,25.73,645600.0,18.1131,18.1271,18.05,18.057,645600.0
2012-05-25 10:10:00,25.74,25.75,25.67,25.72,684100.0,18.064,18.071,18.0149,18.05,684100.0
2012-05-25 10:20:00,25.72,25.74,25.64,25.69,571200.0,18.05,18.064,17.9938,18.0289,571200.0
2012-05-25 10:30:00,25.69,25.76,25.68,25.73,329400.0,18.0289,18.078,18.0219,18.057,329400.0
2012-05-25 10:40:00,25.72,25.73,25.66,25.72,464900.0,18.05,18.057,18.0078,18.05,464900.0
2012-05-25 10:50:00,25.73,25.73,25.68,25.68,393200.0,18.057,18.057,18.0219,18.0219,393200.0
2012-05-25 11:00:00,25.68,25.75,25.68,25.74,352500.0,18.0219,18.071,18.0219,18.064,352500.0
2012-05-25 11:10:00,25.74,25.77,25.72,25.73,622300.0,18.064,18.085,18.05,18.057,622300.0
2012-05-25 11:20:00,25.74,25.79,25.72,25.76,395900.0,18.064,18.0991,18.05,18.078,395900.0
2012-05-25 11:30:00,25.76,25.77,25.69,25.71,290300.0,18.078,18.085,18.0289,18.0429,290300.0
2012-05-25 11:40:00,25.72,25.74,25.7,25.72,246700.0,18.05,18.064,18.0359,18.05,246700.0
2012-05-25 11:50:00,25.73,25.78,25.7,25.76,320100.0,18.057,18.0921,18.0359,18.078,320100.0
2012-05-25 12:00:00,25.76,25.77,25.73,25.77,358500.0,18.078,18.085,18.057,18.085,358500.0
2012-05-25 12:10:00,25.77,25.77,25.71,25.73,186300.0,18.085,18.085,18.0429,18.057,186300.0
2012-05-25 12:20:00,25.73,25.74,25.69,25.7,378700.0,18.057,18.064,18.0289,18.0359,378700.0
2012-05-25 12:30:00,25.7,25.71,25.68,25.71,257000.0,18.0359,18.0429,18.0219,18.0429,257000.0
2012-05-25 12:40:00,25.71,25.74,25.7,25.73,471900.0,18.0429,18.064,18.0359,18.057,471900.0
2012-05-25 12:50:00,25.73,25.76,25.72,25.74,340300.0,18.057,18.078,18.05,18.064,340300.0
2012-05-25 13:00:00,25.74,25.78,25.72,25.77,361500.0,18.064,18.0921,18.05,18.085,361500.0
2012-05-25 13:10:00,25.77,25.8,25.75,25.79,218800.0,18.085,18.1061,18.071,18.0991,218800.0
2012-05-25 13:20:00,25.79,25.82,25.77,25.78,524100.0,18.0991,18.1201,18.085,18.0921,524100.0
2012-05-25 13:30:00,25.78,25.82,25.78,25.82,340800.0,18.0921,18.1201,18.0921,18.1201,340800.0
2012-05-25 13:40:00,25.82,25.85,25.81,25.85,449400.0,18.1201,18.1412,18.1131,18.1412,449400.0
2012-05-25 13:50:00,25.85,25.85,25.8,25.81,194600.0,18.1412,18.1412,18.1061,18.1131,194600.0
2012-05-25 14:00:00,25.8,25.83,25.79,25.8,298500.0,18.1061,18.1271,18.0991,18.1061,298500.0
2012-05-25 14:10:00,25.79,25.81,25.77,25.77,210400.0,18.0991,18.1131,18.085,18.085,210400.0
2012-05-25 14:20:00,25.77,25.79,25.72,25.77,451000.0,18.085,18.0991,18.05,18.085,451000.0
2012-05-25 14:30:00,25.76,25.78,25.74,25.76,259400.0,18.078,18.0921,18.064,18.078,259400.0
2012-05-25 14:40:00,25.75,25.76,25.71,25.72,240800.0,18.071,18.078,18.0429,18.05,240800.0
2012-05-25 14:50:00,25.73,25.74,25.71,25.72,232700.0,18.057,18.064,18.0429,18.05,232700.0
2012-05-25 15:00:00,25.73,25.76,25.72,25.74,297500.0,18.057,18.078,18.05,18.064,297500.0
2012-05-25 15:10:00,25.75,25.75,25.69,25.7,371000.0,18.071,18.071,18.0289,18.0359,371000.0
2012-05-25 15:20:00,25.7,25.7,25.64,25.67,806100.0,18.0359,18.0359,17.9938,18.0149,806100.0
2012-05-25 15:30:00,25.68,25.73,25.66,25.73,491200.0,18.0219,18.057,18.0078,18.057,491200.0
2012-05-25 15:40:00,25.72,25.76,25.71,25.74,514600.0,18.05,18.078,18.0429,18.064,514600.0
2012-05-25 15:50:00,25.74,25.77,25.71,25.73,1522900.0,18.064,18.085,18.0429,18.057,1522900.0
2012-05-29 09:30:00,26.04,26.08,25.86,25.93,1908500.0,18.2745,18.3026,18.1482,18.1973,1908500.0
2012-05-29 09:40:00,25.93,26.13,25.91,25.96,1567600.0,18.1973,18.3377,18.1833,18.2184,1567600.0
2012-05-29 09:50:00,25.97,26.13,25.93,26.1,1114400.0,18.2254,18.3377,18.1973,18.3166,1114400.0
2012-05-29 10:00:00,26.11,26.11,25.99,26.06,977900.0,18.3237,18.3237,18.2394,18.2886,977900.0
2012-05-29 10:10:00,26.06,26.27,26.06,26.25,1875000.0,18.2886,18.4359,18.2886,18.4219,1875000.0
2012-05-29 10:20:00,26.25,26.29,26.24,26.25,1061000.0,18.4219,18.45,18.4149,18.4219,1061000.0
2012-05-29 10:30:00,26.25,26.32,26.24,26.26,1151700.0,18.4219,18.471,18.4149,18.4289,1151700.0
2012-05-29 10:40:00,26.26,26.26,26.16,26.19,988900.0,18.4289,18.4289,18.3587,18.3798,988900.0
2012-05-29 10:50:00,26.19,26.27,26.19,26.26,1032500.0,18.3798,18.4359,18.3798,18.4289,1032500.0
2012-05-29 11:00:00,26.26,26.27,26.23,26.24,747600.0,18.4289,18.4359,18.4079,18.4149,747600.0
2012-05-29 11:10:00,26.24,26.26,26.2,26.21,727200.0,18.4149,18.4289,18.3868,18.3938,727200.0
2012-05-29 11:20:00,26.21,26.21,26.17,26.19,486900.0,18.3938,18.3938,18.3658,18.3798,486900.0
2012-05-29 11:30:00,26.19,26.19,26.02,26.04,1154400.0,18.3798,18.3798,18.2605,18.2745,1154400.0
2012-05-29 11:40:00,26.03,26.08,25.99,26.06,1481600.0,18.2675,18.3026,18.2394,18.2886,1481600.0
2012-05-29 11:50:00,26.06,26.11,26.05,26.05,571700.0,18.2886,18.3237,18.2815,18.2815,571700.0
2012-05-29 12:00:00,26.05,26.06,25.94,25.99,1065800.0,18.2815,18.2886,18.2043,18.2394,1065800.0
2012-05-29 12:10:00,25.98,25.99,25.9,25.95,627600.0,18.2324,18.2394,18.1763,18.2114,627600.0
2012-05-29 12:20:00,25.95,25.97,25.92,25.96,467800.0,18.2114,18.2254,18.1903,18.2184,467800.0
2012-05-29 12:30:00,25.96,25.96,25.91,25.94,499700.0,18.2184,18.2184,18.1833,18.2043,499700.0
2012-05-29 12:40:00,25.94,25.97,25.93,25.97,288600.0,18.2043,18.2254,18.1973,18.2254,288600.0
2012-05-29 12:50:00,25.96,25.99,25.95,25.95,301900.0,18.2184,18.2394,18.2114,18.2114,301900.0
2012-05-29 13:00:00,25.95,25.96,25.9,25.92,415700.0,18.2114,18.2184,18.1763,18.1903,415700.0
2012-05-29 13:10:00,25.92,25.95,25.92,25.94,333900.0,18.1903,18.2114,18.1903,18.2043,333900.0
2012-05-29 13:20:00,25.94,25.99,25.93,25.98,442900.0,18.2043,18.2394,18.1973,18.2324,442900.0
2012-05-29 13:30:00,25.97,25.98,25.95,25.98,457100.0,18.2254,18.2324,18.2114,18.2324,457100.0
2012-05-29 13:40:00,25.97,26.02,25.97,26.02,461500.0,18.2254,18.2605,18.2254,18.2605,461500.0
2012-05-29 13:50:00,26.02,26.02,25.99,26.0,181300.0,18.2605,18.2605,18.2394,18.2465,181300.0
2012-05-29 14:00:00,25.99,26.01,25.95,25.95,524300.0,18.2394,18.2535,18.2114,18.2114,524300.0
2012-05-29 14:10:00,25.96,26.02,25.95,26.02,447800.0,18.2184,18.2605,18.2114,18.2605,447800.0
2012-05-29 14:20:00,26.02,26.02,25.98,26.02,375600.0,18.2605,18.2605,18.2324,18.2605,375600.0
2012-05-29 14:30:00,26.02,26.05,26.0,26.01,449500.0,18.2605,18.2815,18.2465,18.2535,449500.0
2012-05-29 14:40:00,26.01,26.05,26.0,26.03,382600.0,18.2535,18.2815,18.2465,18.2675,382600.0
2012-05-29 14:50:00,26.04,26.09,26.03,26.06,456300.0,18.2745,18.3096,18.2675,18.2886,456300.0
2012-05-29 15:00:00,26.07,26.07,26.03,26.06,355300.0,18.2956,18.2956,18.2675,18.2886,355300.0
2012-05-29 15:10:00,26.06,26.1,26.06,26.08,566600.0,18.2886,18.3166,18.2886,18.3026,566600.0
2012-05-29 15:20:00,26.08,26.08,26.06,26.06,424200.0,18.3026,18.3026,18.2886,18.2886,424200.0
2012-05-29 15:30:00,26.07,26.09,26.04,26.04,738700.0,18.2956,18.3096,18.2745,18.2745,738700.0
2012-05-29 15:40:00,26.04,26.17,26.03,26.13,1354300.0,18.2745,18.3658,18.2675,18.3377,1354300.0
2012-05-29 15:50:00,26.13,26.15,26.07,26.09,2489600.0,18.3377,18.3517,18.2956,18.3096,2489600.0
2012-05-30 09:30:00,25.9,26.0,25.8,25.86,1879700.0,18.1763,18.2465,18.1061,18.1482,1879700.0
2012-05-30 09:40:00,25.85,25.91,25.83,25.86,797300.0,18.1412,18.1833,18.1271,18.1482,797300.0
2012-05-30 09:50:00,25.85,25.91,25.85,25.89,709800.0,18.1412,18.1833,18.1412,18.1693,709800.0
2012-05-30 10:00:00,25.9,25.95,25.85,25.94,933000.0,18.1763,18.2114,18.1412,18.2043,933000.0
2012-05-30 10:10:00,25.93,26.03,25.91,26.0,1670900.0,18.1973,18.2675,18.1833,18.2465,1670900.0
2012-05-30 10:20:00,26.01,26.11,25.98,26.08,1396200.0,18.2535,18.3237,18.2324,18.3026,1396200.0
2012-05-30 10:30:00,26.08,26.08,25.98,26.03,957900.0,18.3026,18.3026,18.2324,18.2675,957900.0
2012-05-30 10:40:00,26.03,26.07,26.01,26.04,898100.0,18.2675,18.2956,18.2535,18.2745,898100.0
2012-05-30 10:50:00,26.04,26.08,26.01,26.05,842500.0,18.2745,18.3026,18.2535,18.2815,842500.0
2012-05-30 11:00:00,26.05,26.16,26.02,26.16,1051500.0,18.2815,18.3587,18.2605,18.3587,1051500.0
2012-05-30 11:10:00,26.16,26.19,26.13,26.17,560000.0,18.3587,18.3798,18.3377,18.3658,560000.0
2012-05-30 11:20:00,26.18,26.18,26.07,26.09,996800.0,18.3728,18.3728,18.2956,18.3096,996800.0
2012-05-30 11:30:00,26.09,26.12,26.05,26.11,798800.0,18.3096,18.3307,18.2815,18.3237,798800.0
2012-05-30 11:40:00,26.1,26.12,26.05,26.06,640100.0,18.3166,18.3307,18.2815,18.2886,640100.0
2012-05-30 11:50:00,26.05,26.08,26.04,26.06,755100.0,18.2815,18.3026,18.2745,18.2886,755100.0
2012-05-30 12:00:00,26.05,26.08,25.98,26.0,899500.0,18.2815,18.3026,18.2324,18.2465,899500.0
2012-05-30 12:10:00,26.0,26.03,25.99,26.01,538200.0,18.2465,18.2675,18.2394,18.2535,538200.0
2012-05-30 12:20:00,26.0,26.02,25.98,26.01,476600.0,18.2465,18.2605,18.2324,18.2535,476600.0
2012-05-30 12:30:00,26.0,26.04,25.99,26.02,485500.0,18.2465,18.2745,18.2394,18.2605,485500.0
2012-05-30 12:40:00,26.02,26.1,26.0,26.1,421600.0,18.2605,18.3166,18.2465,18.3166,421600.0
2012-05-30 12:50:00,26.09,26.1,26.07,26.09,190800.0,18.3096,18.3166,18.2956,18.3096,190800.0
2012-05-30 13:00:00,26.09,26.11,26.0,26.0,546800.0,18.3096,18.3237,18.2465,18.2465,546800.0
2012-05-30 13:10:00,26.0,26.04,25.99,26.03,315900.0,18.2465,18.2745,18.2394,18.2675,315900.0
2012-05-30 13:20:00,26.03,26.06,26.01,26.05,207600.0,18.2675,18.2886,18.2535,18.2815,207600.0
2012-05-30 13:30:00,26.05,26.14,26.05,26.12,716300.0,18.2815,18.3447,18.2815,18.3307,716300.0
2012-05-30 13:40:00,26.11,26.13,26.07,26.11,358900.0,18.3237,18.3377,18.2956,18.3237,358900.0
2012-05-30 13:50:00,26.11,26.13,26.08,26.11,512000.0,18.3237,18.3377,18.3026,18.3237,512000.0
2012-05-30 14:00:00,26.11,26.14,26.1,26.11,458400.0,18.3237,18.3447,18.3166,18.3237,458400.0
2012-05-30 14:10:00,26.1,26.15,26.08,26.15,409000.0,18.3166,18.3517,18.3026,18.3517,409000.0
2012-05-30 14:20:00,26.15,26.17,26.09,26.1,744800.0,18.3517,18.3658,18.3096,18.3166,744800.0
2012-05-30 14:30:00,26.1,26.12,26.06,26.09,558200.0,18.3166,18.3307,18.2886,18.3096,558200.0
2012-05-30 14:40:00,26.09,26.12,26.08,26.08,204200.0,18.3096,18.3307,18.3026,18.3026,204200.0
2012-05-30 14:50:00,26.09,26.09,26.05,26.06,402500.0,18.3096,18.3096,18.2815,18.2886,402500.0
2012-05-30 15:00:00,26.06,26.1,26.03,26.05,560700.0,18.2886,18.3166,18.2675,18.2815,560700.0
2012-05-30 15:10:00,26.05,26.06,25.99,26.06,1120700.0,18.2815,18.2886,18.2394,18.2886,1120700.0
2012-05-30 15:20:00,26.05,26.15,26.04,26.13,756100.0,18.2815,18.3517,18.2745,18.3377,756100.0
2012-05-30 15:30:00,26.14,26.15,26.1,26.14,734100.0,18.3447,18.3517,18.3166,18.3447,734100.0
2012-05-30 15:40:00,26.13,26.15,26.1,26.13,1083700.0,18.3377,18.3517,18.3166,18.3377,1083700.0
2012-05-30 15:50:00,26.13,26.17,26.1,26.12,2588100.0,18.3377,18.3658,18.3166,18.3307,2588100.0
2012-05-31 09:30:00,25.78,25.99,25.78,25.91,2044700.0,18.0921,18.2394,18.0921,18.1833,2044700.0
2012-05-31 09:40:00,25.91,25.92,25.76,25.76,1606000.0,18.1833,18.1903,18.078,18.078,1606000.0
2012-05-31 09:50:00,25.77,25.82,25.73,25.79,1530200.0,18.085,18.1201,18.057,18.0991,1530200.0
2012-05-31 10:00:00,25.79,25.83,25.73,25.79,1066500.0,18.0991,18.1271,18.057,18.0991,1066500.0
2012-05-31 10:10:00,25.79,25.84,25.75,25.8,1039200.0,18.0991,18.1342,18.071,18.1061,1039200.0
2012-05-31 10:20:00,25.8,25.83,25.72,25.81,716900.0,18.1061,18.1271,18.05,18.1131,716900.0
2012-05-31 10:30:00,25.82,25.85,25.79,25.83,1048600.0,18.1201,18.1412,18.0991,18.1271,1048600.0
2012-05-31 10:40:00,25.83,25.83,25.71,25.72,641900.0,18.1271,18.1271,18.0429,18.05,641900.0
2012-05-31 10:50:00,25.72,25.77,25.7,25.77,1105400.0,18.05,18.085,18.0359,18.085,1105400.0
2012-05-31 11:00:00,25.76,25.8,25.73,25.79,1243800.0,18.078,18.1061,18.057,18.0991,1243800.0
2012-05-31 11:10:00,25.8,25.81,25.75,25.76,766200.0,18.1061,18.1131,18.071,18.078,766200.0
2012-05-31 11:20:00,25.76,25.8,25.74,25.79,646400.0,18.078,18.1061,18.064,18.0991,646400.0
2012-05-31 11:30:00,25.79,25.87,25.78,25.86,734000.0,18.0991,18.1552,18.0921,18.1482,734000.0
2012-05-31 11:40:00,25.86,25.89,25.84,25.84,412900.0,18.1482,18.1693,18.1342,18.1342,412900.0
2012-05-31 11:50:00,25.84,25.9,25.83,25.87,500000.0,18.1342,18.1763,18.1271,18.1552,500000.0
2012-05-31 12:00:00,25.87,25.9,25.84,25.87,390100.0,18.1552,18.1763,18.1342,18.1552,390100.0
2012-05-31 12:10:00,25.86,25.9,25.86,25.89,483100.0,18.1482,18.1763,18.1482,18.1693,483100.0
2012-05-31 12:20:00,25.89,26.03,25.88,25.99,853900.0,18.1693,18.2675,18.1622,18.2394,853900.0
2012-05-31 12:30:00,25.99,26.02,25.94,25.96,437100.0,18.2394,18.2605,18.2043,18.2184,437100.0
2012-05-31 12:40:00,25.96,25.97,25.92,25.96,342600.0,18.2184,18.2254,18.1903,18.2184,342600.0
2012-05-31 12:50:00,25.97,26.0,25.94,25.97,463200.0,18.2254,18.2465,18.2043,18.2254,463200.0
2012-05-31 13:00:00,25.97,26.07,25.96,26.02,682900.0,18.2254,18.2956,18.2184,18.2605,682900.0
2012-05-31 13:10:00,26.02,26.06,26.01,26.03,490800.0,18.2605,18.2886,18.2535,18.2675,490800.0
2012-05-31 13:20:00,26.03,26.04,25.92,25.92,595900.0,18.2675,18.2745,18.1903,18.1903,595900.0
2012-05-31 13:30:00,25.92,25.97,25.87,25.88,532100.0,18.1903,18.2254,18.1552,18.1622,532100.0
2012-05-31 13:40:00,25.88,25.91,25.85,25.88,520500.0,18.1622,18.1833,18.1412,18.1622,520500.0
2012-05-31 13:50:00,25.88,25.89,25.84,25.85,432100.0,18.1622,18.1693,18.1342,18.1412,432100.0
2012-05-31 14:00:00,25.85,25.91,25.84,25.89,586900.0,18.1412,18.1833,18.1342,18.1693,586900.0
2012-05-31 14:10:00,25.89,25.92,25.86,25.86,373500.0,18.1693,18.1903,18.1482,18.1482,373500.0
2012-05-31 14:20:00,25.87,25.93,25.84,25.89,557700.0,18.1552,18.1973,18.1342,18.1693,557700.0
2012-05-31 14:30:00,25.88,25.94,25.86,25.92,604200.0,18.1622,18.2043,18.1482,18.1903,604200.0
2012-05-31 14:40:00,25.92,25.96,25.88,25.89,447400.0,18.1903,18.2184,18.1622,18.1693,447400.0
2012-05-31 14:50:00,25.9,26.0,25.88,25.98,647600.0,18.1763,18.2465,18.1622,18.2324,647600.0
2012-05-31 15:00:00,25.98,25.98,25.9,25.92,901100.0,18.2324,18.2324,18.1763,18.1903,901100.0
2012-05-31 15:10:00,25.92,25.97,25.9,25.9,784000.0,18.1903,18.2254,18.1763,18.1763,784000.0
2012-05-31 15:20:00,25.9,26.01,25.9,26.0,776100.0,18.1763,18.2535,18.1763,18.2465,776100.0
2012-05-31 15:30:00,26.0,26.07,25.94,26.02,987000.0,18.2465,18.2956,18.2043,18.2605,987000.0
2012-05-31 15:40:00,26.02,26.03,25.92,25.95,1037400.0,18.2605,18.2675,18.1903,18.2114,1037400.0
2012-05-31 15:50:00,25.95,25.95,25.83,25.85,4304500.0,18.2114,18.2114,18.1271,18.1412,4304500.0
2012-06-01 09:30:00,25.45,25.71,25.33,25.64,3408600.0,17.8605,18.0429,17.7763,17.9938,3408600.0
2012-06-01 09:40:00,25.64,25.64,25.43,25.46,2067500.0,17.9938,17.9938,17.8464,17.8675,2067500.0
2012-06-01 09:50:00,25.45,25.53,25.4,25.43,1136900.0,17.8605,17.9166,17.8254,17.8464,1136900.0
2012-06-01 10:00:00,25.44,25.51,25.42,25.5,1463400.0,17.8535,17.9026,17.8394,17.8956,1463400.0
2012-06-01 10:10:00,25.5,25.51,25.4,25.41,1300400.0,17.8956,17.9026,17.8254,17.8324,1300400.0
2012-06-01 10:20:00,25.41,25.43,25.38,25.39,887300.0,17.8324,17.8464,17.8113,17.8184,887300.0
2012-06-01 10:30:00,25.39,25.4,25.34,25.38,1028200.0,17.8184,17.8254,17.7833,17.8113,1028200.0
2012-06-01 10:40:00,25.38,25.39,25.35,25.38,713700.0,17.8113,17.8184,17.7903,17.8113,713700.0
2012-06-01 10:50:00,25.38,25.39,25.31,25.31,983900.0,17.8113,17.8184,17.7622,17.7622,983900.0
2012-06-01 11:00:00,25.32,25.32,25.25,25.25,1431400.0,17.7692,17.7692,17.7201,17.7201,1431400.0
2012-06-01 11:10:00,25.25,25.34,25.25,25.32,647000.0,17.7201,17.7833,17.7201,17.7692,647000.0
2012-06-01 11:20:00,25.32,25.35,25.3,25.32,558900.0,17.7692,17.7903,17.7552,17.7692,558900.0
2012-06-01 11:30:00,25.32,25.33,25.25,25.28,764100.0,17.7692,17.7763,17.7201,17.7412,764100.0
2012-06-01 11:40:00,25.27,25.36,25.26,25.32,835400.0,17.7341,17.7973,17.7271,17.7692,835400.0
2012-06-01 11:50:00,25.33,25.4,25.32,25.38,502900.0,17.7763,17.8254,17.7692,17.8113,502900.0
2012-06-01 12:00:00,25.37,25.38,25.32,25.35,676200.0,17.8043,17.8113,17.7692,17.7903,676200.0
2012-06-01 12:10:00,25.35,25.37,25.33,25.34,369000.0,17.7903,17.8043,17.7763,17.7833,369000.0
2012-06-01 12:20:00,25.34,25.35,25.26,25.3,703500.0,17.7833,17.7903,17.7271,17.7552,703500.0
2012-06-01 12:30:00,25.3,25.31,25.26,25.27,314500.0,17.7552,17.7622,17.7271,17.7341,314500.0
2012-06-01 12:40:00,25.26,25.3,25.25,25.3,476100.0,17.7271,17.7552,17.7201,17.7552,476100.0
2012-06-01 12:50:00,25.3,25.32,25.28,25.29,505100.0,17.7552,17.7692,17.7412,17.7482,505100.0
2012-06-01 13:00:00,25.29,25.3,25.26,25.29,631500.0,17.7482,17.7552,17.7271,17.7482,631500.0
2012-06-01 13:10:00,25.28,25.3,25.26,25.27,394200.0,17.7412,17.7552,17.7271,17.7341,394200.0
2012-06-01 13:20:00,25.26,25.29,25.24,25.26,592100.0,17.7271,17.7482,17.7131,17.7271,592100.0
2012-06-01 13:30:00,25.26,25.26,25.2,25.2,934100.0,17.7271,17.7271,17.685,17.685,934100.0
2012-06-01 13:40:00,25.2,25.24,25.2,25.21,576300.0,17.685,17.7131,17.685,17.692,576300.0
2012-06-01 13:50:00,25.2,25.21,25.17,25.19,638500.0,17.685,17.692,17.664,17.678,638500.0
2012-06-01 14:00:00,25.19,25.19,25.12,25.14,817100.0,17.678,17.678,17.6289,17.6429,817100.0
2012-06-01 14:10:00,25.15,25.16,25.12,25.16,507600.0,17.6499,17.657,17.6289,17.657,507600.0
2012-06-01 14:20:00,25.15,25.22,25.15,25.19,818500.0,17.6499,17.6991,17.6499,17.678,818500.0
2012-06-01 14:30:00,25.19,25.27,25.18,25.26,695500.0,17.678,17.7341,17.671,17.7271,695500.0
2012-06-01 14:40:00,25.25,25.26,25.2,25.22,573500.0,17.7201,17.7271,17.685,17.6991,573500.0
2012-06-01 14:50:00,25.22,25.22,25.14,25.18,629600.0,17.6991,17.6991,17.6429,17.671,629600.0
2012-06-01 15:00:00,25.17,25.22,25.15,25.22,596300.0,17.664,17.6991,17.6499,17.6991,596300.0
2012-06-01 15:10:00,25.21,25.25,25.15,25.16,1453800.0,17.692,17.7201,17.6499,17.657,1453800.0
2012-06-01 15:20:00,25.17,25.22,25.14,25.2,660300.0,17.664,17.6991,17.6429,17.685,660300.0
2012-06-01 15:30:00,25.2,25.26,25.15,25.18,1595500.0,17.685,17.7271,17.6499,17.671,1595500.0
2012-06-01 15:40:00,25.17,25.23,25.15,25.2,1275700.0,17.664,17.7061,17.6499,17.685,1275700.0
2012-06-01 15:50:00,25.19,25.22,25.14,25.14,2328600.0,17.678,17.6991,17.6429,17.6429,2328600.0
2012-06-04 09:30:00,25.26,25.36,25.19,25.27,2073300.0,17.7271,17.7973,17.678,17.7341,2073300.0
2012-06-04 09:40:00,25.27,25.27,25.1,25.11,925400.0,17.7341,17.7341,17.6148,17.6219,925400.0
2012-06-04 09:50:00,25.12,25.12,25.03,25.11,1050800.0,17.6289,17.6289,17.5657,17.6219,1050800.0
2012-06-04 10:00:00,25.12,25.21,25.05,25.09,1624600.0,17.6289,17.692,17.5798,17.6078,1624600.0
2012-06-04 10:10:00,25.09,25.3,25.08,25.25,1752600.0,17.6078,17.7552,17.6008,17.7201,1752600.0
2012-06-04 10:20:00,25.24,25.26,25.16,25.21,551000.0,17.7131,17.7271,17.657,17.692,551000.0
2012-06-04 10:30:00,25.21,25.23,25.13,25.17,720000.0,17.692,17.7061,17.6359,17.664,720000.0
2012-06-04 10:40:00,25.17,25.2,25.13,25.16,744200.0,17.664,17.685,17.6359,17.657,744200.0
2012-06-04 10:50:00,25.16,25.18,25.13,25.16,605500.0,17.657,17.671,17.6359,17.657,605500.0
2012-06-04 11:00:00,25.16,25.16,25.07,25.08,650000.0,17.657,17.657,17.5938,17.6008,650000.0
2012-06-04 11:10:00,25.08,25.1,25.03,25.04,1072700.0,17.6008,17.6148,17.5657,17.5727,1072700.0
2012-06-04 11:20:00,25.04,25.04,24.97,24.98,1150900.0,17.5727,17.5727,17.5236,17.5306,1150900.0
2012-06-04 11:30:00,24.98,25.04,24.97,25.04,980500.0,17.5306,17.5727,17.5236,17.5727,980500.0
2012-06-04 11:40:00,25.03,25.06,25.0,25.03,588000.0,17.5657,17.5868,17.5447,17.5657,588000.0
2012-06-04 11:50:00,25.03,25.09,25.02,25.05,498300.0,17.5657,17.6078,17.5587,17.5798,498300.0
2012-06-04 12:00:00,25.05,25.1,25.04,25.07,407300.0,17.5798,17.6148,17.5727,17.5938,407300.0
2012-06-04 12:10:00,25.07,25.09,25.0,25.03,593700.0,17.5938,17.6078,17.5447,17.5657,593700.0
2012-06-04 12:20:00,25.04,25.04,25.0,25.01,333500.0,17.5727,17.5727,17.5447,17.5517,333500.0
2012-06-04 12:30:00,25.01,25.05,24.98,25.02,682400.0,17.5517,17.5798,17.5306,17.5587,682400.0
2012-06-04 12:40:00,25.02,25.03,24.98,24.98,651100.0,17.5587,17.5657,17.5306,17.5306,651100.0
2012-06-04 12:50:00,24.98,24.99,24.94,24.95,761600.0,17.5306,17.5376,17.5026,17.5096,761600.0
2012-06-04 13:00:00,24.95,25.01,24.93,24.94,764700.0,17.5096,17.5517,17.4955,17.5026,764700.0
2012-06-04 13:10:00,24.94,24.94,24.86,24.88,1040000.0,17.5026,17.5026,17.4464,17.4605,1040000.0
2012-06-04 13:20:00,24.88,24.93,24.84,24.93,1067300.0,17.4605,17.4955,17.4324,17.4955,1067300.0
2012-06-04 13:30:00,24.93,24.96,24.9,24.95,617800.0,17.4955,17.5166,17.4745,17.5096,617800.0
2012-06-04 13:40:00,24.95,24.97,24.9,24.9,842600.0,17.5096,17.5236,17.4745,17.4745,842600.0
2012-06-04 13:50:00,24.91,24.93,24.87,24.9,705000.0,17.4815,17.4955,17.4534,17.4745,705000.0
2012-06-04 14:00:00,24.91,24.95,24.87,24.92,651300.0,17.4815,17.5096,17.4534,17.4885,651300.0
2012-06-04 14:10:00,24.93,25.03,24.92,25.02,729400.0,17.4955,17.5657,17.4885,17.5587,729400.0
2012-06-04 14:20:00,25.02,25.04,24.99,25.03,605000.0,17.5587,17.5727,17.5376,17.5657,605000.0
2012-06-04 14:30:00,25.03,25.15,25.0,25.12,928400.0,17.5657,17.6499,17.5447,17.6289,928400.0
2012-06-04 14:40:00,25.12,25.14,25.04,25.05,1028200.0,17.6289,17.6429,17.5727,17.5798,1028200.0
2012-06-04 14:50:00,25.04,25.09,25.03,25.04,595000.0,17.5727,17.6078,17.5657,17.5727,595000.0
2012-06-04 15:00:00,25.04,25.05,25.0,25.01,738200.0,17.5727,17.5798,17.5447,17.5517,738200.0
2012-06-04 15:10:00,25.0,25.0,24.9,24.95,1447300.0,17.5447,17.5447,17.4745,17.5096,1447300.0
2012-06-04 15:20:00,24.95,25.0,24.9,24.98,803400.0,17.5096,17.5447,17.4745,17.5306,803400.0
2012-06-04 15:30:00,24.98,24.98,24.88,24.9,1298400.0,17.5306,17.5306,17.4605,17.4745,1298400.0
2012-06-04 15:40:00,24.91,25.04,24.89,25.04,1481900.0,17.4815,17.5727,17.4675,17.5727,1481900.0
2012-06-04 15:50:00,25.04,25.11,25.0,25.05,2578800.0,17.5727,17.6219,17.5447,17.5798,2578800.0
2012-06-05 09:30:00,25.03,25.15,25.0,25.05,1142100.0,17.5657,17.6499,17.5447,17.5798,1142100.0
2012-06-05 09:40:00,25.05,25.21,25.04,25.16,965700.0,17.5798,17.692,17.5727,17.657,965700.0
2012-06-05 09:50:00,25.16,25.19,25.11,25.16,731700.0,17.657,17.678,17.6219,17.657,731700.0
2012-06-05 10:00:00,25.17,25.29,25.17,25.17,1055700.0,17.664,17.7482,17.664,17.664,1055700.0
2012-06-05 10:10:00,25.17,25.23,25.16,25.21,885900.0,17.664,17.7061,17.657,17.692,885900.0
2012-06-05 10:20:00,25.22,25.25,25.2,25.23,581800.0,17.6991,17.7201,17.685,17.7061,581800.0
2012-06-05 10:30:00,25.23,25.24,25.16,25.2,768800.0,17.7061,17.7131,17.657,17.685,768800.0
2012-06-05 10:40:00,25.2,25.2,25.09,25.11,751400.0,17.685,17.685,17.6078,17.6219,751400.0
2012-06-05 10:50:00,25.12,25.16,25.06,25.12,664400.0,17.6289,17.657,17.5868,17.6289,664400.0
2012-06-05 11:00:00,25.12,25.14,25.1,25.13,341600.0,17.6289,17.6429,17.6148,17.6359,341600.0
2012-06-05 11:10:00,25.13,25.23,25.13,25.22,386700.0,17.6359,17.7061,17.6359,17.6991,386700.0
2012-06-05 11:20:00,25.23,25.24,25.19,25.2,365000.0,17.7061,17.7131,17.678,17.685,365000.0
2012-06-05 11:30:00,25.2,25.23,25.11,25.11,506900.0,17.685,17.7061,17.6219,17.6219,506900.0
2012-06-05 11:40:00,25.12,25.17,25.08,25.17,607200.0,17.6289,17.664,17.6008,17.664,607200.0
2012-06-05 11:50:00,25.16,25.22,25.1,25.1,449300.0,17.657,17.6991,17.6148,17.6148,449300.0
2012-06-05 12:00:00,25.11,25.18,25.1,25.15,701400.0,17.6219,17.671,17.6148,17.6499,701400.0
2012-06-05 12:10:00,25.15,25.18,25.13,25.18,430700.0,17.6499,17.671,17.6359,17.671,430700.0
2012-06-05 12:20:00,25.18,25.21,25.14,25.2,550900.0,17.671,17.692,17.6429,17.685,550900.0
2012-06-05 12:30:00,25.2,25.28,25.2,25.25,652700.0,17.685,17.7412,17.685,17.7201,652700.0
2012-06-05 12:40:00,25.25,25.26,25.18,25.19,261200.0,17.7201,17.7271,17.671,17.678,261200.0
2012-06-05 12:50:00,25.2,25.25,25.19,25.21,358800.0,17.685,17.7201,17.678,17.692,358800.0
2012-06-05 13:00:00,25.21,25.23,25.18,25.21,202700.0,17.692,17.7061,17.671,17.692,202700.0
2012-06-05 13:10:00,25.21,25.21,25.16,25.16,503600.0,17.692,17.692,17.657,17.657,503600.0
2012-06-05 13:20:00,25.17,25.25,25.16,25.25,437600.0,17.664,17.7201,17.657,17.7201,437600.0
2012-06-05 13:30:00,25.25,25.28,25.23,25.26,448800.0,17.7201,17.7412,17.7061,17.7271,448800.0
2012-06-05 13:40:00,25.27,25.31,25.26,25.3,470000.0,17.7341,17.7622,17.7271,17.7552,470000.0
2012-06-05 13:50:00,25.31,25.39,25.3,25.38,904700.0,17.7622,17.8184,17.7552,17.8113,904700.0
2012-06-05 14:00:00,25.38,25.46,25.37,25.44,1063900.0,17.8113,17.8675,17.8043,17.8535,1063900.0
2012-06-05 14:10:00,25.44,25.57,25.43,25.53,2130400.0,17.8535,17.9447,17.8464,17.9166,2130400.0
2012-06-05 14:20:00,25.53,25.54,25.44,25.47,718400.0,17.9166,17.9236,17.8535,17.8745,718400.0
2012-06-05 14:30:00,25.46,25.5,25.43,25.43,522300.0,17.8675,17.8956,17.8464,17.8464,522300.0
2012-06-05 14:40:00,25.44,25.45,25.39,25.41,598800.0,17.8535,17.8605,17.8184,17.8324,598800.0
2012-06-05 14:50:00,25.41,25.42,25.38,25.41,364400.0,17.8324,17.8394,17.8113,17.8324,364400.0
2012-06-05 15:00:00,25.41,25.45,25.39,25.4,542200.0,17.8324,17.8605,17.8184,17.8254,542200.0
2012-06-05 15:10:00,25.39,25.42,25.36,25.4,482900.0,17.8184,17.8394,17.7973,17.8254,482900.0
2012-06-05 15:20:00,25.41,25.44,25.39,25.39,483200.0,17.8324,17.8535,17.8184,17.8184,483200.0
2012-06-05 15:30:00,25.4,25.44,25.39,25.43,704300.0,17.8254,17.8535,17.8184,17.8464,704300.0
2012-06-05 15:40:00,25.43,25.44,25.39,25.41,937600.0,17.8464,17.8535,17.8184,17.8324,937600.0
2012-06-05 15:50:00,25.41,25.46,25.38,25.41,2611300.0,17.8324,17.8675,17.8113,17.8324,2611300.0
2012-06-06 09:30:00,25.5,25.6,25.43,25.53,1282500.0,17.8956,17.9657,17.8464,17.9166,1282500.0
2012-06-06 09:40:00,25.53,25.78,25.53,25.76,1025400.0,17.9166,18.0921,17.9166,18.078,1025400.0
2012-06-06 09:50:00,25.76,25.83,25.72,25.79,763300.0,18.078,18.1271,18.05,18.0991,763300.0
2012-06-06 10:00:00,25.8,25.87,25.79,25.86,1264600.0,18.1061,18.1552,18.0991,18.1482,1264600.0
2012-06-06 10:10:00,25.85,25.9,25.83,25.87,1295000.0,18.1412,18.1763,18.1271,18.1552,1295000.0
2012-06-06 10:20:00,25.87,25.87,25.8,25.83,940400.0,18.1552,18.1552,18.1061,18.1271,940400.0
2012-06-06 10:30:00,25.83,25.95,25.83,25.94,1067100.0,18.1271,18.2114,18.1271,18.2043,1067100.0
2012-06-06 10:40:00,25.94,25.96,25.91,25.91,595200.0,18.2043,18.2184,18.1833,18.1833,595200.0
2012-06-06 10:50:00,25.92,25.95,25.9,25.92,683400.0,18.1903,18.2114,18.1763,18.1903,683400.0
2012-06-06 11:00:00,25.93,25.94,25.89,25.92,1091300.0,18.1973,18.2043,18.1693,18.1903,1091300.0
2012-06-06 11:10:00,25.91,25.95,25.91,25.95,649200.0,18.1833,18.2114,18.1833,18.2114,649200.0
2012-06-06 11:20:00,25.95,25.99,25.93,25.97,868200.0,18.2114,18.2394,18.1973,18.2254,868200.0
2012-06-06 11:30:00,25.96,25.99,25.92,25.98,916700.0,18.2184,18.2394,18.1903,18.2324,916700.0
2012-06-06 11:40:00,25.98,26.0,25.95,25.99,653000.0,18.2324,18.2465,18.2114,18.2394,653000.0
2012-06-06 11:50:00,25.98,26.0,25.94,25.95,493000.0,18.2324,18.2465,18.2043,18.2114,493000.0
2012-06-06 12:00:00,25.96,25.99,25.95,25.98,358000.0,18.2184,18.2394,18.2114,18.2324,358000.0
2012-06-06 12:10:00,25.98,25.99,25.97,25.98,340900.0,18.2324,18.2394,18.2254,18.2324,340900.0
2012-06-06 12:20:00,25.98,26.0,25.96,25.99,442100.0,18.2324,18.2465,18.2184,18.2394,442100.0
2012-06-06 12:30:00,25.99,26.0,25.98,25.99,509600.0,18.2394,18.2465,18.2324,18.2394,509600.0
2012-06-06 12:40:00,25.99,26.05,25.98,26.05,691000.0,18.2394,18.2815,18.2324,18.2815,691000.0
2012-06-06 12:50:00,26.05,26.06,26.04,26.06,472700.0,18.2815,18.2886,18.2745,18.2886,472700.0
2012-06-06 13:00:00,26.05,26.06,25.97,26.0,611300.0,18.2815,18.2886,18.2254,18.2465,611300.0
2012-06-06 13:10:00,26.0,26.01,25.97,25.99,428400.0,18.2465,18.2535,18.2254,18.2394,428400.0
2012-06-06 13:20:00,25.98,26.0,25.97,25.99,323200.0,18.2324,18.2465,18.2254,18.2394,323200.0
2012-06-06 13:30:00,25.99,26.0,25.94,25.95,552000.0,18.2394,18.2465,18.2043,18.2114,552000.0
2012-06-06 13:40:00,25.95,25.96,25.91,25.96,563700.0,18.2114,18.2184,18.1833,18.2184,563700.0
2012-06-06 13:50:00,25.96,25.97,25.92,25.92,268400.0,18.2184,18.2254,18.1903,18.1903,268400.0
2012-06-06 14:00:00,25.92,25.96,25.92,25.92,556100.0,18.1903,18.2184,18.1903,18.1903,556100.0
2012-06-06 14:10:00,25.93,25.98,25.92,25.98,377900.0,18.1973,18.2324,18.1903,18.2324,377900.0
2012-06-06 14:20:00,25.98,26.02,25.96,26.01,538200.0,18.2324,18.2605,18.2184,18.2535,538200.0
2012-06-06 14:30:00,26.01,26.06,26.0,26.04,820000.0,18.2535,18.2886,18.2465,18.2745,820000.0
2012-06-06 14:40:00,26.03,26.07,26.03,26.05,825900.0,18.2675,18.2956,18.2675,18.2815,825900.0
2012-06-06 14:50:00,26.06,26.06,26.0,26.0,596400.0,18.2886,18.2886,18.2465,18.2465,596400.0
2012-06-06 15:00:00,26.01,26.02,25.98,26.0,614800.0,18.2535,18.2605,18.2324,18.2465,614800.0
2012-06-06 15:10:00,25.99,26.01,25.94,25.94,593800.0,18.2394,18.2535,18.2043,18.2043,593800.0
2012-06-06 15:20:00,25.94,25.98,25.93,25.95,687500.0,18.2043,18.2324,18.1973,18.2114,687500.0
2012-06-06 15:30:00,25.95,25.97,25.92,25.93,863400.0,18.2114,18.2254,18.1903,18.1973,863400.0
2012-06-06 15:40:00,25.92,26.07,25.92,26.02,1271500.0,18.1903,18.2956,18.1903,18.2605,1271500.0
2012-06-06 15:50:00,26.02,26.11,26.02,26.08,3079800.0,18.2605,18.3237,18.2605,18.3026,3079800.0
2012-06-07 09:30:00,26.37,26.43,26.22,26.3,1175800.0,18.5061,18.5482,18.4008,18.457,1175800.0
2012-06-07 09:40:00,26.3,26.31,26.16,26.2,1146600.0,18.457,18.464,18.3587,18.3868,1146600.0
2012-06-07 09:50:00,26.19,26.29,26.16,26.27,1087500.0,18.3798,18.45,18.3587,18.4359,1087500.0
2012-06-07 10:00:00,26.27,26.3,26.15,26.16,1667900.0,18.4359,18.457,18.3517,18.3587,1667900.0
2012-06-07 10:10:00,26.16,26.17,26.05,26.1,968600.0,18.3587,18.3658,18.2815,18.3166,968600.0
2012-06-07 10:20:00,26.09,26.17,26.09,26.14,1040900.0,18.3096,18.3658,18.3096,18.3447,1040900.0
2012-06-07 10:30:00,26.14,26.16,26.04,26.04,632900.0,18.3447,18.3587,18.2745,18.2745,632900.0
2012-06-07 10:40:00,26.05,26.1,26.0,26.0,843400.0,18.2815,18.3166,18.2465,18.2465,843400.0
2012-06-07 10:50:00,26.0,26.0,25.93,25.97,861900.0,18.2465,18.2465,18.1973,18.2254,861900.0
2012-06-07 11:00:00,25.98,26.09,25.95,26.07,582600.0,18.2324,18.3096,18.2114,18.2956,582600.0
2012-06-07 11:10:00,26.07,26.07,25.99,26.02,515800.0,18.2956,18.2956,18.2394,18.2605,515800.0
2012-06-07 11:20:00,26.03,26.07,26.03,26.04,287300.0,18.2675,18.2956,18.2675,18.2745,287300.0
2012-06-07 11:30:00,26.04,26.07,26.0,26.06,534200.0,18.2745,18.2956,18.2465,18.2886,534200.0
2012-06-07 11:40:00,26.06,26.07,25.99,26.04,641800.0,18.2886,18.2956,18.2394,18.2745,641800.0
2012-06-07 11:50:00,26.04,26.05,25.98,25.99,593200.0,18.2745,18.2815,18.2324,18.2394,593200.0
2012-06-07 12:00:00,25.99,26.02,25.97,26.0,794700.0,18.2394,18.2605,18.2254,18.2465,794700.0
2012-06-07 12:10:00,26.0,26.13,25.99,26.11,763800.0,18.2465,18.3377,18.2394,18.3237,763800.0
2012-06-07 12:20:00,26.11,26.15,26.09,26.12,460700.0,18.3237,18.3517,18.3096,18.3307,460700.0
2012-06-07 12:30:00,26.12,26.12,26.06,26.1,409300.0,18.3307,18.3307,18.2886,18.3166,409300.0
2012-06-07 12:40:00,26.1,26.13,26.05,26.12,597600.0,18.3166,18.3377,18.2815,18.3307,597600.0
2012-06-07 12:50:00,26.13,26.18,26.11,26.13,484600.0,18.3377,18.3728,18.3237,18.3377,484600.0
2012-06-07 13:00:00,26.12,26.14,26.11,26.13,271800.0,18.3307,18.3447,18.3237,18.3377,271800.0
2012-06-07 13:10:00,26.13,26.18,26.12,26.18,476000.0,18.3377,18.3728,18.3307,18.3728,476000.0
2012-06-07 13:20:00,26.18,26.24,26.18,26.2,629900.0,18.3728,18.4149,18.3728,18.3868,629900.0
2012-06-07 13:30:00,26.2,26.22,26.18,26.19,373300.0,18.3868,18.4008,18.3728,18.3798,373300.0
2012-06-07 13:40:00,26.18,26.2,26.14,26.16,506300.0,18.3728,18.3868,18.3447,18.3587,506300.0
2012-06-07 13:50:00,26.16,26.16,26.09,26.1,375700.0,18.3587,18.3587,18.3096,18.3166,375700.0
2012-06-07 14:00:00,26.09,26.1,26.07,26.09,588900.0,18.3096,18.3166,18.2956,18.3096,588900.0
2012-06-07 14:10:00,26.09,26.14,26.09,26.13,351000.0,18.3096,18.3447,18.3096,18.3377,351000.0
2012-06-07 14:20:00,26.13,26.14,26.11,26.14,329300.0,18.3377,18.3447,18.3237,18.3447,329300.0
2012-06-07 14:30:00,26.14,26.15,26.11,26.15,339600.0,18.3447,18.3517,18.3237,18.3517,339600.0
2012-06-07 14:40:00,26.14,26.16,26.12,26.14,319700.0,18.3447,18.3587,18.3307,18.3447,319700.0
2012-06-07 14:50:00,26.14,26.15,26.1,26.13,478200.0,18.3447,18.3517,18.3166,18.3377,478200.0
2012-06-07 15:00:00,26.13,26.13,26.07,26.1,629000.0,18.3377,18.3377,18.2956,18.3166,629000.0
2012-06-07 15:10:00,26.1,26.14,26.05,26.07,714600.0,18.3166,18.3447,18.2815,18.2956,714600.0
2012-06-07 15:20:00,26.08,26.1,26.03,26.09,528300.0,18.3026,18.3166,18.2675,18.3096,528300.0
2012-06-07 15:30:00,26.08,26.09,25.99,25.99,869400.0,18.3026,18.3096,18.2394,18.2394,869400.0
2012-06-07 15:40:00,25.99,26.04,25.93,25.95,1244700.0,18.2394,18.2745,18.1973,18.2114,1244700.0
2012-06-07 15:50:00,25.96,25.98,25.89,25.94,1882500.0,18.2184,18.2324,18.1693,18.2043,1882500.0
2012-06-08 09:30:00,25.87,26.05,25.85,26.05,1270700.0,18.1552,18.2815,18.1412,18.2815,1270700.0
2012-06-08 09:40:00,26.03,26.14,25.99,26.12,909600.0,18.2675,18.3447,18.2394,18.3307,909600.0
2012-06-08 09:50:00,26.12,26.19,26.09,26.19,984300.0,18.3307,18.3798,18.3096,18.3798,984300.0
2012-06-08 10:00:00,26.18,26.27,26.14,26.22,759500.0,18.3728,18.4359,18.3447,18.4008,759500.0
2012-06-08 10:10:00,26.22,26.25,26.17,26.23,981500.0,18.4008,18.4219,18.3658,18.4079,981500.0
2012-06-08 10:20:00,26.23,26.26,26.18,26.25,814500.0,18.4079,18.4289,18.3728,18.4219,814500.0
2012-06-08 10:30:00,26.24,26.33,26.23,26.3,652000.0,18.4149,18.478,18.4079,18.457,652000.0
2012-06-08 10:40:00,26.3,26.35,26.25,26.33,613500.0,18.457,18.4921,18.4219,18.478,613500.0
2012-06-08 10:50:00,26.33,26.44,26.32,26.4,1042700.0,18.478,18.5552,18.471,18.5272,1042700.0
2012-06-08 11:00:00,26.41,26.42,26.37,26.38,754400.0,18.5342,18.5412,18.5061,18.5131,754400.0
2012-06-08 11:10:00,26.38,26.4,26.35,26.36,741500.0,18.5131,18.5272,18.4921,18.4991,741500.0
2012-06-08 11:20:00,26.37,26.4,26.35,26.38,365100.0,18.5061,18.5272,18.4921,18.5131,365100.0
2012-06-08 11:30:00,26.38,26.42,26.38,26.41,487800.0,18.5131,18.5412,18.5131,18.5342,487800.0
2012-06-08 11:40:00,26.41,26.42,26.39,26.4,507800.0,18.5342,18.5412,18.5202,18.5272,507800.0
2012-06-08 11:50:00,26.4,26.4,26.27,26.28,691800.0,18.5272,18.5272,18.4359,18.443,691800.0
2012-06-08 12:00:00,26.27,26.33,26.27,26.3,809400.0,18.4359,18.478,18.4359,18.457,809400.0
2012-06-08 12:10:00,26.3,26.34,26.3,26.32,278400.0,18.457,18.4851,18.457,18.471,278400.0
2012-06-08 12:20:00,26.32,26.37,26.32,26.35,397100.0,18.471,18.5061,18.471,18.4921,397100.0
2012-06-08 12:30:00,26.35,26.44,26.34,26.4,644500.0,18.4921,18.5552,18.4851,18.5272,644500.0
2012-06-08 12:40:00,26.4,26.42,26.38,26.4,163100.0,18.5272,18.5412,18.5131,18.5272,163100.0
2012-06-08 12:50:00,26.41,26.42,26.37,26.39,375100.0,18.5342,18.5412,18.5061,18.5202,375100.0
2012-06-08 13:00:00,26.39,26.44,26.39,26.44,475900.0,18.5202,18.5552,18.5202,18.5552,475900.0
2012-06-08 13:10:00,26.44,26.44,26.41,26.42,244400.0,18.5552,18.5552,18.5342,18.5412,244400.0
2012-06-08 13:20:00,26.43,26.44,26.4,26.42,236500.0,18.5482,18.5552,18.5272,18.5412,236500.0
2012-06-08 13:30:00,26.42,26.44,26.39,26.41,296000.0,18.5412,18.5552,18.5202,18.5342,296000.0
2012-06-08 13:40:00,26.4,26.41,26.38,26.4,225400.0,18.5272,18.5342,18.5131,18.5272,225400.0
2012-06-08 13:50:00,26.4,26.44,26.39,26.42,317800.0,18.5272,18.5552,18.5202,18.5412,317800.0
2012-06-08 14:00:00,26.41,26.41,26.37,26.41,719500.0,18.5342,18.5342,18.5061,18.5342,719500.0
2012-06-08 14:10:00,26.41,26.42,26.32,26.32,596700.0,18.5342,18.5412,18.471,18.471,596700.0
2012-06-08 14:20:00,26.32,26.35,26.32,26.34,388700.0,18.471,18.4921,18.471,18.4851,388700.0
2012-06-08 14:30:00,26.34,26.42,26.33,26.41,412000.0,18.4851,18.5412,18.478,18.5342,412000.0
2012-06-08 14:40:00,26.41,26.42,26.37,26.39,415200.0,18.5342,18.5412,18.5061,18.5202,415200.0
2012-06-08 14:50:00,26.39,26.41,26.38,26.39,474500.0,18.5202,18.5342,18.5131,18.5202,474500.0
2012-06-08 15:00:00,26.39,26.4,26.37,26.37,296800.0,18.5202,18.5272,18.5061,18.5061,296800.0
2012-06-08 15:10:00,26.37,26.42,26.37,26.4,490100.0,18.5061,18.5412,18.5061,18.5272,490100.0
2012-06-08 15:20:00,26.39,26.42,26.37,26.37,577200.0,18.5202,18.5412,18.5061,18.5061,577200.0
2012-06-08 15:30:00,26.38,26.4,26.37,26.39,641500.0,18.5131,18.5272,18.5061,18.5202,641500.0
2012-06-08 15:40:00,26.38,26.48,26.37,26.46,1544000.0,18.5131,18.5833,18.5061,18.5693,1544000.0
2012-06-08 15:50:00,26.46,26.46,26.37,26.41,2112300.0,18.5693,18.5693,18.5061,18.5342,2112300.0
2012-06-11 09:30:00,26.55,26.63,26.47,26.54,1360100.0,18.6324,18.6886,18.5763,18.6254,1360100.0
2012-06-11 09:40:00,26.55,26.58,26.35,26.4,999900.0,18.6324,18.6535,18.4921,18.5272,999900.0
2012-06-11 09:50:00,26.39,26.47,26.3,26.32,743200.0,18.5202,18.5763,18.457,18.471,743200.0
2012-06-11 10:00:00,26.3,26.4,26.26,26.28,1009900.0,18.457,18.5272,18.4289,18.443,1009900.0
2012-06-11 10:10:00,26.28,26.38,26.25,26.3,861900.0,18.443,18.5131,18.4219,18.457,861900.0
2012-06-11 10:20:00,26.29,26.34,26.23,26.25,843900.0,18.45,18.4851,18.4079,18.4219,843900.0
2012-06-11 10:30:00,26.26,26.29,26.22,26.28,670100.0,18.4289,18.45,18.4008,18.443,670100.0
2012-06-11 10:40:00,26.28,26.3,26.24,26.25,557000.0,18.443,18.457,18.4149,18.4219,557000.0
2012-06-11 10:50:00,26.25,26.26,26.15,26.2,816400.0,18.4219,18.4289,18.3517,18.3868,816400.0
2012-06-11 11:00:00,26.2,26.2,26.14,26.19,702300.0,18.3868,18.3868,18.3447,18.3798,702300.0
2012-06-11 11:10:00,26.19,26.22,26.15,26.18,509700.0,18.3798,18.4008,18.3517,18.3728,509700.0
2012-06-11 11:20:00,26.17,26.26,26.16,26.24,644800.0,18.3658,18.4289,18.3587,18.4149,644800.0
2012-06-11 11:30:00,26.24,26.32,26.22,26.29,651100.0,18.4149,18.471,18.4008,18.45,651100.0
2012-06-11 11:40:00,26.3,26.3,26.25,26.27,320900.0,18.457,18.457,18.4219,18.4359,320900.0
2012-06-11 11:50:00,26.28,26.29,26.19,26.25,506100.0,18.443,18.45,18.3798,18.4219,506100.0
2012-06-11 12:00:00,26.24,26.29,26.22,26.23,669500.0,18.4149,18.45,18.4008,18.4079,669500.0
2012-06-11 12:10:00,26.24,26.25,26.19,26.23,392400.0,18.4149,18.4219,18.3798,18.4079,392400.0
2012-06-11 12:20:00,26.23,26.24,26.21,26.23,240800.0,18.4079,18.4149,18.3938,18.4079,240800.0
2012-06-11 12:30:00,26.23,26.26,26.23,26.25,246900.0,18.4079,18.4289,18.4079,18.4219,246900.0
2012-06-11 12:40:00,26.24,26.26,26.22,26.25,197200.0,18.4149,18.4289,18.4008,18.4219,197200.0
2012-06-11 12:50:00,26.25,26.27,26.24,26.27,192900.0,18.4219,18.4359,18.4149,18.4359,192900.0
2012-06-11 13:00:00,26.27,26.32,26.25,26.31,275700.0,18.4359,18.471,18.4219,18.464,275700.0
2012-06-11 13:10:00,26.31,26.37,26.29,26.36,736700.0,18.464,18.5061,18.45,18.4991,736700.0
2012-06-11 13:20:00,26.37,26.41,26.3,26.32,864700.0,18.5061,18.5342,18.457,18.471,864700.0
2012-06-11 13:30:00,26.32,26.32,26.24,26.25,607800.0,18.471,18.471,18.4149,18.4219,607800.0
2012-06-11 13:40:00,26.25,26.26,26.2,26.2,325900.0,18.4219,18.4289,18.3868,18.3868,325900.0
2012-06-11 13:50:00,26.21,26.25,26.2,26.23,191100.0,18.3938,18.4219,18.3868,18.4079,191100.0
2012-06-11 14:00:00,26.23,26.23,26.13,26.18,582200.0,18.4079,18.4079,18.3377,18.3728,582200.0
2012-06-11 14:10:00,26.17,26.21,26.15,26.16,474300.0,18.3658,18.3938,18.3517,18.3587,474300.0
2012-06-11 14:20:00,26.15,26.19,26.14,26.18,298900.0,18.3517,18.3798,18.3447,18.3728,298900.0
2012-06-11 14:30:00,26.18,26.24,26.17,26.19,354500.0,18.3728,18.4149,18.3658,18.3798,354500.0
2012-06-11 14:40:00,26.19,26.25,26.19,26.23,389500.0,18.3798,18.4219,18.3798,18.4079,389500.0
2012-06-11 14:50:00,26.23,26.25,26.18,26.2,557300.0,18.4079,18.4219,18.3728,18.3868,557300.0
2012-06-11 15:00:00,26.21,26.22,26.17,26.18,441000.0,18.3938,18.4008,18.3658,18.3728,441000.0
2012-06-11 15:10:00,26.18,26.19,26.04,26.06,1043300.0,18.3728,18.3798,18.2745,18.2886,1043300.0
2012-06-11 15:20:00,26.07,26.07,25.99,26.03,884100.0,18.2956,18.2956,18.2394,18.2675,884100.0
2012-06-11 15:30:00,26.03,26.11,26.03,26.1,944300.0,18.2675,18.3237,18.2675,18.3166,944300.0
2012-06-11 15:40:00,26.1,26.16,26.05,26.06,950200.0,18.3166,18.3587,18.2815,18.2886,950200.0
2012-06-11 15:50:00,26.05,26.07,25.96,25.98,2299600.0,18.2815,18.2956,18.2184,18.2324,2299600.0
2012-06-12 09:30:00,26.14,26.29,26.05,26.24,1285000.0,18.3447,18.45,18.2815,18.4149,1285000.0
2012-06-12 09:40:00,26.24,26.31,26.17,26.26,692200.0,18.4149,18.464,18.3658,18.4289,692200.0
2012-06-12 09:50:00,26.25,26.37,26.24,26.25,1334900.0,18.4219,18.5061,18.4149,18.4219,1334900.0
2012-06-12 10:00:00,26.25,26.32,26.14,26.19,1018000.0,18.4219,18.471,18.3447,18.3798,1018000.0
2012-06-12 10:10:00,26.19,26.25,26.13,26.16,957700.0,18.3798,18.4219,18.3377,18.3587,957700.0
2012-06-12 10:20:00,26.16,26.22,26.14,26.19,515100.0,18.3587,18.4008,18.3447,18.3798,515100.0
2012-06-12 10:30:00,26.18,26.18,26.08,26.08,926200.0,18.3728,18.3728,18.3026,18.3026,926200.0
2012-06-12 10:40:00,26.08,26.24,26.08,26.23,973600.0,18.3026,18.4149,18.3026,18.4079,973600.0
2012-06-12 10:50:00,26.23,26.27,26.19,26.25,550400.0,18.4079,18.4359,18.3798,18.4219,550400.0
2012-06-12 11:00:00,26.25,26.4,26.24,26.38,714400.0,18.4219,18.5272,18.4149,18.5131,714400.0
2012-06-12 11:10:00,26.38,26.48,26.35,26.35,994800.0,18.5131,18.5833,18.4921,18.4921,994800.0
2012-06-12 11:20:00,26.35,26.46,26.34,26.4,771800.0,18.4921,18.5693,18.4851,18.5272,771800.0
2012-06-12 11:30:00,26.41,26.44,26.37,26.4,594700.0,18.5342,18.5552,18.5061,18.5272,594700.0
2012-06-12 11:40:00,26.41,26.44,26.38,26.38,332500.0,18.5342,18.5552,18.5131,18.5131,332500.0
2012-06-12 11:50:00,26.39,26.39,26.31,26.35,483800.0,18.5202,18.5202,18.464,18.4921,483800.0
2012-06-12 12:00:00,26.35,26.42,26.33,26.33,393200.0,18.4921,18.5412,18.478,18.478,393200.0
2012-06-12 12:10:00,26.33,26.37,26.3,26.36,501400.0,18.478,18.5061,18.457,18.4991,501400.0
2012-06-12 12:20:00,26.36,26.39,26.35,26.36,312000.0,18.4991,18.5202,18.4921,18.4991,312000.0
2012-06-12 12:30:00,26.36,26.42,26.35,26.41,277800.0,18.4991,18.5412,18.4921,18.5342,277800.0
2012-06-12 12:40:00,26.41,26.41,26.34,26.35,400000.0,18.5342,18.5342,18.4851,18.4921,400000.0
2012-06-12 12:50:00,26.35,26.37,26.31,26.33,349800.0,18.4921,18.5061,18.464,18.478,349800.0
2012-06-12 13:00:00,26.34,26.35,26.31,26.31,622300.0,18.4851,18.4921,18.464,18.464,622300.0
2012-06-12 13:10:00,26.31,26.43,26.3,26.41,722600.0,18.464,18.5482,18.457,18.5342,722600.0
2012-06-12 13:20:00,26.42,26.43,26.36,26.37,338600.0,18.5412,18.5482,18.4991,18.5061,338600.0
2012-06-12 13:30:00,26.37,26.39,26.34,26.38,375600.0,18.5061,18.5202,18.4851,18.5131,375600.0
2012-06-12 13:40:00,26.39,26.4,26.36,26.39,243500.0,18.5202,18.5272,18.4991,18.5202,243500.0
2012-06-12 13:50:00,26.39,26.41,26.36,26.38,402300.0,18.5202,18.5342,18.4991,18.5131,402300.0
2012-06-12 14:00:00,26.39,26.42,26.38,26.4,323400.0,18.5202,18.5412,18.5131,18.5272,323400.0
2012-06-12 14:10:00,26.4,26.4,26.33,26.38,596400.0,18.5272,18.5272,18.478,18.5131,596400.0
2012-06-12 14:20:00,26.37,26.39,26.34,26.38,352200.0,18.5061,18.5202,18.4851,18.5131,352200.0
2012-06-12 14:30:00,26.39,26.47,26.38,26.46,428200.0,18.5202,18.5763,18.5131,18.5693,428200.0
2012-06-12 14:40:00,26.46,26.47,26.4,26.43,494100.0,18.5693,18.5763,18.5272,18.5482,494100.0
2012-06-12 14:50:00,26.43,26.43,26.36,26.39,450100.0,18.5482,18.5482,18.4991,18.5202,450100.0
2012-06-12 15:00:00,26.39,26.48,26.38,26.46,794200.0,18.5202,18.5833,18.5131,18.5693,794200.0
2012-06-12 15:10:00,26.46,26.47,26.42,26.42,442600.0,18.5693,18.5763,18.5412,18.5412,442600.0
2012-06-12 15:20:00,26.41,26.48,26.39,26.47,571500.0,18.5342,18.5833,18.5202,18.5763,571500.0
2012-06-12 15:30:00,26.46,26.48,26.44,26.46,723800.0,18.5693,18.5833,18.5552,18.5693,723800.0
2012-06-12 15:40:00,26.47,26.52,26.45,26.5,1017200.0,18.5763,18.6114,18.5623,18.5973,1017200.0
2012-06-12 15:50:00,26.51,26.54,26.49,26.53,2652600.0,18.6044,18.6254,18.5903,18.6184,2652600.0
2012-06-13 09:30:00,26.47,26.49,26.34,26.43,1142800.0,18.5763,18.5903,18.4851,18.5482,1142800.0
2012-06-13 09:40:00,26.42,26.58,26.37,26.53,1202000.0,18.5412,18.6535,18.5061,18.6184,1202000.0
2012-06-13 09:50:00,26.53,26.53,26.41,26.48,693300.0,18.6184,18.6184,18.5342,18.5833,693300.0
2012-06-13 10:00:00,26.47,26.66,26.47,26.64,1033900.0,18.5763,18.7096,18.5763,18.6956,1033900.0
2012-06-13 10:10:00,26.64,26.7,26.61,26.63,981000.0,18.6956,18.7377,18.6745,18.6886,981000.0
2012-06-13 10:20:00,26.64,26.68,26.6,26.68,668100.0,18.6956,18.7237,18.6675,18.7237,668100.0
2012-06-13 10:30:00,26.68,26.76,26.64,26.76,1075900.0,18.7237,18.7798,18.6956,18.7798,1075900.0
2012-06-13 10:40:00,26.76,26.78,26.73,26.76,1037800.0,18.7798,18.7938,18.7588,18.7798,1037800.0
2012-06-13 10:50:00,26.76,26.79,26.73,26.74,618400.0,18.7798,18.8009,18.7588,18.7658,618400.0
2012-06-13 11:00:00,26.74,26.74,26.68,26.7,815300.0,18.7658,18.7658,18.7237,18.7377,815300.0
2012-06-13 11:10:00,26.7,26.75,26.68,26.74,779800.0,18.7377,18.7728,18.7237,18.7658,779800.0
2012-06-13 11:20:00,26.73,26.79,26.73,26.79,732300.0,18.7588,18.8009,18.7588,18.8009,732300.0
2012-06-13 11:30:00,26.79,26.84,26.76,26.79,555900.0,18.8009,18.836,18.7798,18.8009,555900.0
2012-06-13 11:40:00,26.79,26.82,26.77,26.77,491000.0,18.8009,18.8219,18.7868,18.7868,491000.0
2012-06-13 11:50:00,26.78,26.79,26.71,26.74,382200.0,18.7938,18.8009,18.7447,18.7658,382200.0
2012-06-13 12:00:00,26.73,26.74,26.64,26.65,631300.0,18.7588,18.7658,18.6956,18.7026,631300.0
2012-06-13 12:10:00,26.65,26.69,26.64,26.69,537100.0,18.7026,18.7307,18.6956,18.7307,537100.0
2012-06-13 12:20:00,26.69,26.69,26.65,26.67,266500.0,18.7307,18.7307,18.7026,18.7167,266500.0
2012-06-13 12:30:00,26.67,26.79,26.66,26.78,393000.0,18.7167,18.8009,18.7096,18.7938,393000.0
2012-06-13 12:40:00,26.78,26.8,26.74,26.78,446200.0,18.7938,18.8079,18.7658,18.7938,446200.0
2012-06-13 12:50:00,26.78,26.8,26.76,26.78,263800.0,18.7938,18.8079,18.7798,18.7938,263800.0
2012-06-13 13:00:00,26.77,26.79,26.72,26.75,356600.0,18.7868,18.8009,18.7517,18.7728,356600.0
2012-06-13 13:10:00,26.76,26.76,26.71,26.75,277700.0,18.7798,18.7798,18.7447,18.7728,277700.0
2012-06-13 13:20:00,26.74,26.8,26.7,26.79,576200.0,18.7658,18.8079,18.7377,18.8009,576200.0
2012-06-13 13:30:00,26.79,26.87,26.77,26.85,1064900.0,18.8009,18.857,18.7868,18.843,1064900.0
2012-06-13 13:40:00,26.85,26.86,26.72,26.73,498000.0,18.843,18.85,18.7517,18.7588,498000.0
2012-06-13 13:50:00,26.72,26.79,26.67,26.69,717300.0,18.7517,18.8009,18.7167,18.7307,717300.0
2012-06-13 14:00:00,26.7,26.7,26.6,26.63,652000.0,18.7377,18.7377,18.6675,18.6886,652000.0
2012-06-13 14:10:00,26.63,26.64,26.58,26.62,756600.0,18.6886,18.6956,18.6535,18.6816,756600.0
2012-06-13 14:20:00,26.61,26.66,26.58,26.66,872900.0,18.6745,18.7096,18.6535,18.7096,872900.0
2012-06-13 14:30:00,26.66,26.68,26.63,26.65,457500.0,18.7096,18.7237,18.6886,18.7026,457500.0
2012-06-13 14:40:00,26.65,26.67,26.54,26.59,759700.0,18.7026,18.7167,18.6254,18.6605,759700.0
2012-06-13 14:50:00,26.59,26.61,26.56,26.57,517200.0,18.6605,18.6745,18.6395,18.6465,517200.0
2012-06-13 15:00:00,26.56,26.61,26.52,26.6,702900.0,18.6395,18.6745,18.6114,18.6675,702900.0
2012-06-13 15:10:00,26.6,26.61,26.52,26.53,907200.0,18.6675,18.6745,18.6114,18.6184,907200.0
2012-06-13 15:20:00,26.53,26.54,26.44,26.48,796800.0,18.6184,18.6254,18.5552,18.5833,796800.0
2012-06-13 15:30:00,26.47,26.51,26.46,26.49,746900.0,18.5763,18.6044,18.5693,18.5903,746900.0
2012-06-13 15:40:00,26.5,26.5,26.4,26.4,973500.0,18.5973,18.5973,18.5272,18.5272,973500.0
2012-06-13 15:50:00,26.41,26.55,26.4,26.53,2211500.0,18.5342,18.6324,18.5272,18.6184,2211500.0
2012-06-14 09:30:00,26.58,26.64,26.42,26.45,1000900.0,18.6535,18.6956,18.5412,18.5623,1000900.0
2012-06-14 09:40:00,26.45,26.56,26.43,26.49,761700.0,18.5623,18.6395,18.5482,18.5903,761700.0
2012-06-14 09:50:00,26.49,26.79,26.44,26.74,1214000.0,18.5903,18.8009,18.5552,18.7658,1214000.0
2012-06-14 10:00:00,26.74,26.89,26.73,26.81,1263600.0,18.7658,18.871,18.7588,18.8149,1263600.0
2012-06-14 10:10:00,26.82,26.93,26.8,26.91,1018700.0,18.8219,18.8991,18.8079,18.8851,1018700.0
2012-06-14 10:20:00,26.91,26.95,26.85,26.86,1036800.0,18.8851,18.9132,18.843,18.85,1036800.0
2012-06-14 10:30:00,26.85,26.87,26.76,26.76,1164300.0,18.843,18.857,18.7798,18.7798,1164300.0
2012-06-14 10:40:00,26.76,26.88,26.75,26.87,770500.0,18.7798,18.864,18.7728,18.857,770500.0
2012-06-14 10:50:00,26.86,26.91,26.85,26.87,630300.0,18.85,18.8851,18.843,18.857,630300.0
2012-06-14 11:00:00,26.87,26.88,26.79,26.79,672400.0,18.857,18.864,18.8009,18.8009,672400.0
2012-06-14 11:10:00,26.8,26.82,26.72,26.75,990700.0,18.8079,18.8219,18.7517,18.7728,990700.0
2012-06-14 11:20:00,26.75,26.77,26.74,26.76,433500.0,18.7728,18.7868,18.7658,18.7798,433500.0
2012-06-14 11:30:00,26.76,26.78,26.72,26.77,411200.0,18.7798,18.7938,18.7517,18.7868,411200.0
2012-06-14 11:40:00,26.76,26.79,26.73,26.75,364600.0,18.7798,18.8009,18.7588,18.7728,364600.0
2012-06-14 11:50:00,26.75,26.81,26.74,26.76,399500.0,18.7728,18.8149,18.7658,18.7798,399500.0
2012-06-14 12:00:00,26.76,26.79,26.74,26.78,325800.0,18.7798,18.8009,18.7658,18.7938,325800.0
2012-06-14 12:10:00,26.78,26.84,26.75,26.79,689300.0,18.7938,18.836,18.7728,18.8009,689300.0
2012-06-14 12:20:00,26.8,26.82,26.79,26.79,424200.0,18.8079,18.8219,18.8009,18.8009,424200.0
2012-06-14 12:30:00,26.79,26.83,26.79,26.82,259800.0,18.8009,18.8289,18.8009,18.8219,259800.0
2012-06-14 12:40:00,26.82,26.84,26.77,26.79,472200.0,18.8219,18.836,18.7868,18.8009,472200.0
2012-06-14 12:50:00,26.78,26.8,26.77,26.79,289000.0,18.7938,18.8079,18.7868,18.8009,289000.0
2012-06-14 13:00:00,26.8,26.82,26.78,26.8,447900.0,18.8079,18.8219,18.7938,18.8079,447900.0
2012-06-14 13:10:00,26.8,26.82,26.78,26.8,380200.0,18.8079,18.8219,18.7938,18.8079,380200.0
2012-06-14 13:20:00,26.8,26.8,26.75,26.78,503300.0,18.8079,18.8079,18.7728,18.7938,503300.0
2012-06-14 13:30:00,26.78,26.86,26.75,26.85,661600.0,18.7938,18.85,18.7728,18.843,661600.0
2012-06-14 13:40:00,26.84,26.85,26.81,26.83,437700.0,18.836,18.843,18.8149,18.8289,437700.0
2012-06-14 13:50:00,26.83,26.85,26.81,26.82,501700.0,18.8289,18.843,18.8149,18.8219,501700.0
2012-06-14 14:00:00,26.82,26.86,26.8,26.85,725600.0,18.8219,18.85,18.8079,18.843,725600.0
2012-06-14 14:10:00,26.85,26.86,26.82,26.82,557500.0,18.843,18.85,18.8219,18.8219,557500.0
2012-06-14 14:20:00,26.82,26.84,26.8,26.82,667100.0,18.8219,18.836,18.8079,18.8219,667100.0
2012-06-14 14:30:00,26.81,26.84,26.8,26.83,700000.0,18.8149,18.836,18.8079,18.8289,700000.0
2012-06-14 14:40:00,26.83,26.85,26.81,26.82,577800.0,18.8289,18.843,18.8149,18.8219,577800.0
2012-06-14 14:50:00,26.82,26.84,26.75,26.78,1150600.0,18.8219,18.836,18.7728,18.7938,1150600.0
2012-06-14 15:00:00,26.77,27.05,26.76,26.92,2345300.0,18.7868,18.9833,18.7798,18.8921,2345300.0
2012-06-14 15:10:00,26.93,27.06,26.88,26.88,2801200.0,18.8991,18.9903,18.864,18.864,2801200.0
2012-06-14 15:20:00,26.88,26.91,26.79,26.85,1596500.0,18.864,18.8851,18.8009,18.843,1596500.0
2012-06-14 15:30:00,26.85,26.99,26.84,26.97,1378900.0,18.843,18.9412,18.836,18.9272,1378900.0
2012-06-14 15:40:00,26.97,27.03,26.96,27.01,1809900.0,18.9272,18.9693,18.9202,18.9553,1809900.0
2012-06-14 15:50:00,27.01,27.03,26.95,26.98,2906700.0,18.9553,18.9693,18.9132,18.9342,2906700.0
2012-06-15 09:30:00,26.95,27.16,26.88,27.04,8096700.0,18.9132,19.0605,18.864,18.9763,8096700.0
2012-06-15 09:40:00,27.05,27.15,27.02,27.05,1001900.0,18.9833,19.0535,18.9623,18.9833,1001900.0
2012-06-15 09:50:00,27.05,27.13,27.04,27.08,901400.0,18.9833,19.0395,18.9763,19.0044,901400.0
2012-06-15 10:00:00,27.08,27.14,27.07,27.14,1116100.0,19.0044,19.0465,18.9974,19.0465,1116100.0
2012-06-15 10:10:00,27.13,27.19,27.12,27.16,785600.0,19.0395,19.0816,19.0325,19.0605,785600.0
2012-06-15 10:20:00,27.16,27.23,27.14,27.23,1016600.0,19.0605,19.1097,19.0465,19.1097,1016600.0
2012-06-15 10:30:00,27.23,27.25,27.19,27.23,734300.0,19.1097,19.1237,19.0816,19.1097,734300.0
2012-06-15 10:40:00,27.23,27.26,27.18,27.26,879800.0,19.1097,19.1307,19.0746,19.1307,879800.0
2012-06-15 10:50:00,27.26,27.28,27.24,27.26,589200.0,19.1307,19.1447,19.1167,19.1307,589200.0
2012-06-15 11:00:00,27.27,27.28,27.23,27.25,565700.0,19.1377,19.1447,19.1097,19.1237,565700.0
2012-06-15 11:10:00,27.26,27.26,27.22,27.23,504000.0,19.1307,19.1307,19.1026,19.1097,504000.0
2012-06-15 11:20:00,27.23,27.24,27.18,27.22,484100.0,19.1097,19.1167,19.0746,19.1026,484100.0
2012-06-15 11:30:00,27.22,27.27,27.21,27.26,436300.0,19.1026,19.1377,19.0956,19.1307,436300.0
2012-06-15 11:40:00,27.26,27.27,27.22,27.22,571600.0,19.1307,19.1377,19.1026,19.1026,571600.0
2012-06-15 11:50:00,27.22,27.24,27.21,27.21,536600.0,19.1026,19.1167,19.0956,19.0956,536600.0
2012-06-15 12:00:00,27.22,27.23,27.21,27.23,404500.0,19.1026,19.1097,19.0956,19.1097,404500.0
2012-06-15 12:10:00,27.23,27.23,27.16,27.19,578800.0,19.1097,19.1097,19.0605,19.0816,578800.0
2012-06-15 12:20:00,27.18,27.25,27.18,27.25,456200.0,19.0746,19.1237,19.0746,19.1237,456200.0
2012-06-15 12:30:00,27.25,27.26,27.22,27.22,368500.0,19.1237,19.1307,19.1026,19.1026,368500.0
2012-06-15 12:40:00,27.22,27.27,27.22,27.26,309500.0,19.1026,19.1377,19.1026,19.1307,309500.0
2012-06-15 12:50:00,27.25,27.3,27.24,27.28,570500.0,19.1237,19.1588,19.1167,19.1447,570500.0
2012-06-15 13:00:00,27.29,27.3,27.25,27.28,606500.0,19.1518,19.1588,19.1237,19.1447,606500.0
2012-06-15 13:10:00,27.28,27.38,27.27,27.35,1147900.0,19.1447,19.2149,19.1377,19.1939,1147900.0
2012-06-15 13:20:00,27.35,27.38,27.29,27.3,694000.0,19.1939,19.2149,19.1518,19.1588,694000.0
2012-06-15 13:30:00,27.31,27.34,27.29,27.33,420800.0,19.1658,19.1868,19.1518,19.1798,420800.0
2012-06-15 13:40:00,27.33,27.35,27.31,27.35,432200.0,19.1798,19.1939,19.1658,19.1939,432200.0
2012-06-15 13:50:00,27.34,27.35,27.3,27.34,471400.0,19.1868,19.1939,19.1588,19.1868,471400.0
2012-06-15 14:00:00,27.34,27.36,27.33,27.34,471600.0,19.1868,19.2009,19.1798,19.1868,471600.0
2012-06-15 14:10:00,27.33,27.36,27.33,27.36,268500.0,19.1798,19.2009,19.1798,19.2009,268500.0
2012-06-15 14:20:00,27.36,27.38,27.34,27.35,626700.0,19.2009,19.2149,19.1868,19.1939,626700.0
2012-06-15 14:30:00,27.35,27.42,27.34,27.41,668100.0,19.1939,19.243,19.1868,19.236,668100.0
2012-06-15 14:40:00,27.41,27.42,27.36,27.36,626400.0,19.236,19.243,19.2009,19.2009,626400.0
2012-06-15 14:50:00,27.36,27.38,27.33,27.35,597700.0,19.2009,19.2149,19.1798,19.1939,597700.0
2012-06-15 15:00:00,27.34,27.37,27.34,27.35,989200.0,19.1868,19.2079,19.1868,19.1939,989200.0
2012-06-15 15:10:00,27.36,27.43,27.35,27.41,714800.0,19.2009,19.25,19.1939,19.236,714800.0
2012-06-15 15:20:00,27.41,27.44,27.4,27.43,592700.0,19.236,19.257,19.229,19.25,592700.0
2012-06-15 15:30:00,27.43,27.44,27.39,27.41,1148200.0,19.25,19.257,19.2219,19.236,1148200.0
2012-06-15 15:40:00,27.4,27.42,27.34,27.37,2153600.0,19.229,19.243,19.1868,19.2079,2153600.0
2012-06-15 15:50:00,27.37,27.39,27.31,27.35,5391800.0,19.2079,19.2219,19.1658,19.1939,5391800.0
2012-06-18 09:30:00,27.28,27.46,27.22,27.43,1396300.0,19.1447,19.2711,19.1026,19.25,1396300.0
2012-06-18 09:40:00,27.43,27.45,27.38,27.4,899700.0,19.25,19.264,19.2149,19.229,899700.0
2012-06-18 09:50:00,27.41,27.54,27.38,27.54,673600.0,19.236,19.3272,19.2149,19.3272,673600.0
2012-06-18 10:00:00,27.53,27.59,27.51,27.52,784400.0,19.3202,19.3623,19.3062,19.3132,784400.0
2012-06-18 10:10:00,27.52,27.58,27.5,27.58,754500.0,19.3132,19.3553,19.2991,19.3553,754500.0
2012-06-18 10:20:00,27.58,27.61,27.56,27.58,456600.0,19.3553,19.3763,19.3412,19.3553,456600.0
2012-06-18 10:30:00,27.59,27.59,27.52,27.55,554000.0,19.3623,19.3623,19.3132,19.3342,554000.0
2012-06-18 10:40:00,27.55,27.58,27.52,27.56,815400.0,19.3342,19.3553,19.3132,19.3412,815400.0
2012-06-18 10:50:00,27.56,27.58,27.45,27.49,780200.0,19.3412,19.3553,19.264,19.2921,780200.0
2012-06-18 11:00:00,27.49,27.5,27.4,27.4,1282900.0,19.2921,19.2991,19.229,19.229,1282900.0
2012-06-18 11:10:00,27.41,27.43,27.37,27.4,1595900.0,19.236,19.25,19.2079,19.229,1595900.0
2012-06-18 11:20:00,27.4,27.43,27.36,27.41,780800.0,19.229,19.25,19.2009,19.236,780800.0
2012-06-18 11:30:00,27.42,27.45,27.4,27.44,1503500.0,19.243,19.264,19.229,19.257,1503500.0
2012-06-18 11:40:00,27.44,27.47,27.42,27.44,1100300.0,19.257,19.2781,19.243,19.257,1100300.0
2012-06-18 11:50:00,27.44,27.48,27.39,27.48,830900.0,19.257,19.2851,19.2219,19.2851,830900.0
2012-06-18 12:00:00,27.48,27.48,27.44,27.46,409000.0,19.2851,19.2851,19.257,19.2711,409000.0
2012-06-18 12:10:00,27.46,27.48,27.43,27.45,390600.0,19.2711,19.2851,19.25,19.264,390600.0
2012-06-18 12:20:00,27.46,27.49,27.45,27.46,275700.0,19.2711,19.2921,19.264,19.2711,275700.0
2012-06-18 12:30:00,27.46,27.5,27.44,27.44,347000.0,19.2711,19.2991,19.257,19.257,347000.0
2012-06-18 12:40:00,27.45,27.49,27.43,27.48,292700.0,19.264,19.2921,19.25,19.2851,292700.0
2012-06-18 12:50:00,27.49,27.51,27.44,27.46,714900.0,19.2921,19.3062,19.257,19.2711,714900.0
2012-06-18 13:00:00,27.45,27.46,27.42,27.45,526300.0,19.264,19.2711,19.243,19.264,526300.0
2012-06-18 13:10:00,27.46,27.47,27.44,27.45,550700.0,19.2711,19.2781,19.257,19.264,550700.0
2012-06-18 13:20:00,27.46,27.49,27.45,27.48,324400.0,19.2711,19.2921,19.264,19.2851,324400.0
2012-06-18 13:30:00,27.48,27.49,27.46,27.46,471800.0,19.2851,19.2921,19.2711,19.2711,471800.0
2012-06-18 13:40:00,27.46,27.51,27.46,27.5,291600.0,19.2711,19.3062,19.2711,19.2991,291600.0
2012-06-18 13:50:00,27.49,27.56,27.49,27.56,512200.0,19.2921,19.3412,19.2921,19.3412,512200.0
2012-06-18 14:00:00,27.56,27.56,27.49,27.51,572900.0,19.3412,19.3412,19.2921,19.3062,572900.0
2012-06-18 14:10:00,27.52,27.58,27.51,27.56,459900.0,19.3132,19.3553,19.3062,19.3412,459900.0
2012-06-18 14:20:00,27.56,27.57,27.52,27.53,394000.0,19.3412,19.3483,19.3132,19.3202,394000.0
2012-06-18 14:30:00,27.52,27.54,27.5,27.5,453700.0,19.3132,19.3272,19.2991,19.2991,453700.0
2012-06-18 14:40:00,27.51,27.52,27.43,27.43,534400.0,19.3062,19.3132,19.25,19.25,534400.0
2012-06-18 14:50:00,27.43,27.46,27.41,27.44,596700.0,19.25,19.2711,19.236,19.257,596700.0
2012-06-18 15:00:00,27.45,27.49,27.44,27.49,262900.0,19.264,19.2921,19.257,19.2921,262900.0
2012-06-18 15:10:00,27.49,27.49,27.4,27.43,594300.0,19.2921,19.2921,19.229,19.25,594300.0
2012-06-18 15:20:00,27.43,27.46,27.41,27.45,484100.0,19.25,19.2711,19.236,19.264,484100.0
2012-06-18 15:30:00,27.45,27.47,27.42,27.45,734300.0,19.264,19.2781,19.243,19.264,734300.0
2012-06-18 15:40:00,27.45,27.49,27.43,27.48,942200.0,19.264,19.2921,19.25,19.2851,942200.0
2012-06-18 15:50:00,27.48,27.48,27.41,27.43,2281000.0,19.2851,19.2851,19.236,19.25,2281000.0
2012-06-19 09:30:00,27.6,27.6,27.37,27.37,1464200.0,19.3693,19.3693,19.2079,19.2079,1464200.0
2012-06-19 09:40:00,27.37,27.37,27.25,27.3,1417700.0,19.2079,19.2079,19.1237,19.1588,1417700.0
2012-06-19 09:50:00,27.3,27.43,27.3,27.42,1169900.0,19.1588,19.25,19.1588,19.243,1169900.0
2012-06-19 10:00:00,27.43,27.43,27.38,27.41,1080000.0,19.25,19.25,19.2149,19.236,1080000.0
2012-06-19 10:10:00,27.41,27.43,27.39,27.42,1001100.0,19.236,19.25,19.2219,19.243,1001100.0
2012-06-19 10:20:00,27.43,27.44,27.36,27.37,981700.0,19.25,19.257,19.2009,19.2079,981700.0
2012-06-19 10:30:00,27.36,27.47,27.36,27.42,966100.0,19.2009,19.2781,19.2009,19.243,966100.0
2012-06-19 10:40:00,27.43,27.43,27.37,27.39,548600.0,19.25,19.25,19.2079,19.2219,548600.0
2012-06-19 10:50:00,27.39,27.43,27.38,27.41,729000.0,19.2219,19.25,19.2149,19.236,729000.0
2012-06-19 11:00:00,27.41,27.52,27.41,27.51,1013100.0,19.236,19.3132,19.236,19.3062,1013100.0
2012-06-19 11:10:00,27.52,27.54,27.44,27.44,516800.0,19.3132,19.3272,19.257,19.257,516800.0
2012-06-19 11:20:00,27.44,27.51,27.42,27.51,740800.0,19.257,19.3062,19.243,19.3062,740800.0
2012-06-19 11:30:00,27.51,27.51,27.48,27.48,380300.0,19.3062,19.3062,19.2851,19.2851,380300.0
2012-06-19 11:40:00,27.48,27.53,27.48,27.51,729400.0,19.2851,19.3202,19.2851,19.3062,729400.0
2012-06-19 11:50:00,27.5,27.63,27.48,27.6,1019800.0,19.2991,19.3904,19.2851,19.3693,1019800.0
2012-06-19 12:00:00,27.59,27.63,27.58,27.6,533700.0,19.3623,19.3904,19.3553,19.3693,533700.0
2012-06-19 12:10:00,27.6,27.6,27.54,27.55,368600.0,19.3693,19.3693,19.3272,19.3342,368600.0
2012-06-19 12:20:00,27.55,27.57,27.54,27.55,348900.0,19.3342,19.3483,19.3272,19.3342,348900.0
2012-06-19 12:30:00,27.54,27.56,27.53,27.54,285800.0,19.3272,19.3412,19.3202,19.3272,285800.0
2012-06-19 12:40:00,27.55,27.57,27.54,27.57,160400.0,19.3342,19.3483,19.3272,19.3483,160400.0
2012-06-19 12:50:00,27.56,27.58,27.55,27.58,278500.0,19.3412,19.3553,19.3342,19.3553,278500.0
2012-06-19 13:00:00,27.58,27.58,27.55,27.56,328300.0,19.3553,19.3553,19.3342,19.3412,328300.0
2012-06-19 13:10:00,27.56,27.56,27.5,27.51,429600.0,19.3412,19.3412,19.2991,19.3062,429600.0
2012-06-19 13:20:00,27.51,27.53,27.49,27.5,989300.0,19.3062,19.3202,19.2921,19.2991,989300.0
2012-06-19 13:30:00,27.51,27.52,27.48,27.5,505300.0,19.3062,19.3132,19.2851,19.2991,505300.0
2012-06-19 13:40:00,27.51,27.51,27.48,27.48,367700.0,19.3062,19.3062,19.2851,19.2851,367700.0
2012-06-19 13:50:00,27.48,27.53,27.48,27.53,443100.0,19.2851,19.3202,19.2851,19.3202,443100.0
2012-06-19 14:00:00,27.53,27.54,27.5,27.51,587700.0,19.3202,19.3272,19.2991,19.3062,587700.0
2012-06-19 14:10:00,27.51,27.52,27.5,27.52,271900.0,19.3062,19.3132,19.2991,19.3132,271900.0
2012-06-19 14:20:00,27.51,27.52,27.46,27.47,565300.0,19.3062,19.3132,19.2711,19.2781,565300.0
2012-06-19 14:30:00,27.47,27.48,27.41,27.45,841100.0,19.2781,19.2851,19.236,19.264,841100.0
2012-06-19 14:40:00,27.46,27.52,27.45,27.46,677200.0,19.2711,19.3132,19.264,19.2711,677200.0
2012-06-19 14:50:00,27.46,27.5,27.45,27.5,329500.0,19.2711,19.2991,19.264,19.2991,329500.0
2012-06-19 15:00:00,27.5,27.5,27.48,27.5,376200.0,19.2991,19.2991,19.2851,19.2991,376200.0
2012-06-19 15:10:00,27.5,27.53,27.49,27.53,646900.0,19.2991,19.3202,19.2921,19.3202,646900.0
2012-06-19 15:20:00,27.52,27.58,27.5,27.51,669800.0,19.3132,19.3553,19.2991,19.3062,669800.0
2012-06-19 15:30:00,27.52,27.52,27.46,27.49,596100.0,19.3132,19.3132,19.2711,19.2921,596100.0
2012-06-19 15:40:00,27.49,27.53,27.47,27.47,1090300.0,19.2921,19.3202,19.2781,19.2781,1090300.0
2012-06-19 15:50:00,27.48,27.52,27.46,27.51,1764900.0,19.2851,19.3132,19.2711,19.3062,1764900.0
2012-06-20 09:30:00,27.52,27.64,27.39,27.49,1472900.0,19.3132,19.3974,19.2219,19.2921,1472900.0
2012-06-20 09:40:00,27.49,27.49,27.38,27.45,770300.0,19.2921,19.2921,19.2149,19.264,770300.0
2012-06-20 09:50:00,27.44,27.52,27.43,27.5,883000.0,19.257,19.3132,19.25,19.2991,883000.0
2012-06-20 10:00:00,27.51,27.57,27.48,27.49,984000.0,19.3062,19.3483,19.2851,19.2921,984000.0
2012-06-20 10:10:00,27.49,27.55,27.48,27.52,842700.0,19.2921,19.3342,19.2851,19.3132,842700.0
2012-06-20 10:20:00,27.52,27.55,27.48,27.53,353300.0,19.3132,19.3342,19.2851,19.3202,353300.0
2012-06-20 10:30:00,27.53,27.54,27.46,27.48,472700.0,19.3202,19.3272,19.2711,19.2851,472700.0
2012-06-20 10:40:00,27.48,27.52,27.47,27.5,418800.0,19.2851,19.3132,19.2781,19.2991,418800.0
2012-06-20 10:50:00,27.5,27.51,27.46,27.47,364000.0,19.2991,19.3062,19.2711,19.2781,364000.0
2012-06-20 11:00:00,27.47,27.5,27.44,27.46,571500.0,19.2781,19.2991,19.257,19.2711,571500.0
2012-06-20 11:10:00,27.47,27.5,27.46,27.5,437400.0,19.2781,19.2991,19.2711,19.2991,437400.0
2012-06-20 11:20:00,27.5,27.58,27.49,27.58,538800.0,19.2991,19.3553,19.2921,19.3553,538800.0
2012-06-20 11:30:00,27.58,27.59,27.53,27.54,354700.0,19.3553,19.3623,19.3202,19.3272,354700.0
2012-06-20 11:40:00,27.55,27.57,27.54,27.57,290500.0,19.3342,19.3483,19.3272,19.3483,290500.0
2012-06-20 11:50:00,27.55,27.57,27.55,27.55,200800.0,19.3342,19.3483,19.3342,19.3342,200800.0
2012-06-20 12:00:00,27.56,27.57,27.55,27.56,377500.0,19.3412,19.3483,19.3342,19.3412,377500.0
2012-06-20 12:10:00,27.57,27.61,27.54,27.59,731700.0,19.3483,19.3763,19.3272,19.3623,731700.0
2012-06-20 12:20:00,27.59,27.59,27.48,27.53,355300.0,19.3623,19.3623,19.2851,19.3202,355300.0
2012-06-20 12:30:00,27.56,27.58,27.44,27.48,1509900.0,19.3412,19.3553,19.257,19.2851,1509900.0
2012-06-20 12:40:00,27.5,27.66,27.46,27.57,735900.0,19.2991,19.4114,19.2711,19.3483,735900.0
2012-06-20 12:50:00,27.57,27.69,27.57,27.67,638300.0,19.3483,19.4325,19.3483,19.4184,638300.0
2012-06-20 13:00:00,27.68,27.75,27.66,27.74,794800.0,19.4255,19.4746,19.4114,19.4676,794800.0
2012-06-20 13:10:00,27.74,27.75,27.67,27.69,425100.0,19.4676,19.4746,19.4184,19.4325,425100.0
2012-06-20 13:20:00,27.69,27.75,27.68,27.71,349400.0,19.4325,19.4746,19.4255,19.4465,349400.0
2012-06-20 13:30:00,27.72,27.74,27.62,27.66,527300.0,19.4535,19.4676,19.3833,19.4114,527300.0
2012-06-20 13:40:00,27.65,27.71,27.63,27.71,231900.0,19.4044,19.4465,19.3904,19.4465,231900.0
2012-06-20 13:50:00,27.7,27.71,27.66,27.7,224100.0,19.4395,19.4465,19.4114,19.4395,224100.0
2012-06-20 14:00:00,27.7,27.71,27.65,27.69,363600.0,19.4395,19.4465,19.4044,19.4325,363600.0
2012-06-20 14:10:00,27.69,27.74,27.65,27.66,429200.0,19.4325,19.4676,19.4044,19.4114,429200.0
2012-06-20 14:20:00,27.66,27.69,27.61,27.64,666400.0,19.4114,19.4325,19.3763,19.3974,666400.0
2012-06-20 14:30:00,27.63,27.68,27.61,27.65,605700.0,19.3904,19.4255,19.3763,19.4044,605700.0
2012-06-20 14:40:00,27.66,27.66,27.51,27.54,736800.0,19.4114,19.4114,19.3062,19.3272,736800.0
2012-06-20 14:50:00,27.54,27.61,27.52,27.6,525600.0,19.3272,19.3763,19.3132,19.3693,525600.0
2012-06-20 15:00:00,27.6,27.61,27.5,27.52,461400.0,19.3693,19.3763,19.2991,19.3132,461400.0
2012-06-20 15:10:00,27.52,27.57,27.5,27.5,542500.0,19.3132,19.3483,19.2991,19.2991,542500.0
2012-06-20 15:20:00,27.5,27.61,27.5,27.59,553100.0,19.2991,19.3763,19.2991,19.3623,553100.0
2012-06-20 15:30:00,27.6,27.64,27.57,27.57,751700.0,19.3693,19.3974,19.3483,19.3483,751700.0
2012-06-20 15:40:00,27.58,27.66,27.56,27.64,975400.0,19.3553,19.4114,19.3412,19.3974,975400.0
2012-06-20 15:50:00,27.65,27.65,27.6,27.64,2138000.0,19.4044,19.4044,19.3693,19.3974,2138000.0
2012-06-21 09:30:00,27.51,27.59,27.4,27.4,2096300.0,19.3062,19.3623,19.229,19.229,2096300.0
2012-06-21 09:40:00,27.4,27.41,27.32,27.37,1136200.0,19.229,19.236,19.1728,19.2079,1136200.0
2012-06-21 09:50:00,27.36,27.4,27.3,27.35,1113600.0,19.2009,19.229,19.1588,19.1939,1113600.0
2012-06-21 10:00:00,27.35,27.35,27.21,27.25,1367000.0,19.1939,19.1939,19.0956,19.1237,1367000.0
2012-06-21 10:10:00,27.24,27.35,27.24,27.33,838100.0,19.1167,19.1939,19.1167,19.1798,838100.0
2012-06-21 10:20:00,27.33,27.35,27.28,27.34,781800.0,19.1798,19.1939,19.1447,19.1868,781800.0
2012-06-21 10:30:00,27.35,27.39,27.32,27.36,477400.0,19.1939,19.2219,19.1728,19.2009,477400.0
2012-06-21 10:40:00,27.36,27.46,27.34,27.45,548300.0,19.2009,19.2711,19.1868,19.264,548300.0
2012-06-21 10:50:00,27.45,27.49,27.38,27.38,878400.0,19.264,19.2921,19.2149,19.2149,878400.0
2012-06-21 11:00:00,27.38,27.4,27.27,27.28,821400.0,19.2149,19.229,19.1377,19.1447,821400.0
2012-06-21 11:10:00,27.27,27.28,27.17,27.21,1458500.0,19.1377,19.1447,19.0675,19.0956,1458500.0
2012-06-21 11:20:00,27.21,27.23,27.18,27.2,1058900.0,19.0956,19.1097,19.0746,19.0886,1058900.0
2012-06-21 11:30:00,27.2,27.22,27.17,27.21,749000.0,19.0886,19.1026,19.0675,19.0956,749000.0
2012-06-21 11:40:00,27.2,27.21,27.14,27.15,1024900.0,19.0886,19.0956,19.0465,19.0535,1024900.0
2012-06-21 11:50:00,27.15,27.18,27.12,27.17,1313300.0,19.0535,19.0746,19.0325,19.0675,1313300.0
2012-06-21 12:00:00,27.18,27.18,27.12,27.14,768400.0,19.0746,19.0746,19.0325,19.0465,768400.0
2012-06-21 12:10:00,27.13,27.16,27.11,27.13,1026700.0,19.0395,19.0605,19.0254,19.0395,1026700.0
2012-06-21 12:20:00,27.13,27.15,26.98,26.99,1178000.0,19.0395,19.0535,18.9342,18.9412,1178000.0
2012-06-21 12:30:00,27.0,27.03,26.96,26.98,924000.0,18.9482,18.9693,18.9202,18.9342,924000.0
2012-06-21 12:40:00,26.98,26.99,26.94,26.95,1157700.0,18.9342,18.9412,18.9061,18.9132,1157700.0
2012-06-21 12:50:00,26.95,26.96,26.9,26.93,946900.0,18.9132,18.9202,18.8781,18.8991,946900.0
2012-06-21 13:00:00,26.94,26.96,26.93,26.95,1015300.0,18.9061,18.9202,18.8991,18.9132,1015300.0
2012-06-21 13:10:00,26.96,26.99,26.9,26.91,786400.0,18.9202,18.9412,18.8781,18.8851,786400.0
2012-06-21 13:20:00,26.9,26.97,26.89,26.9,527200.0,18.8781,18.9272,18.871,18.8781,527200.0
2012-06-21 13:30:00,26.9,26.93,26.82,26.82,1011100.0,18.8781,18.8991,18.8219,18.8219,1011100.0
2012-06-21 13:40:00,26.82,26.83,26.78,26.79,1360700.0,18.8219,18.8289,18.7938,18.8009,1360700.0
2012-06-21 13:50:00,26.8,26.85,26.79,26.82,803400.0,18.8079,18.843,18.8009,18.8219,803400.0
2012-06-21 14:00:00,26.82,26.83,26.78,26.8,537300.0,18.8219,18.8289,18.7938,18.8079,537300.0
2012-06-21 14:10:00,26.8,26.82,26.79,26.8,513900.0,18.8079,18.8219,18.8009,18.8079,513900.0
2012-06-21 14:20:00,26.8,26.84,26.79,26.84,523000.0,18.8079,18.836,18.8009,18.836,523000.0
2012-06-21 14:30:00,26.83,26.84,26.8,26.82,562500.0,18.8289,18.836,18.8079,18.8219,562500.0
2012-06-21 14:40:00,26.81,26.86,26.8,26.85,1034500.0,18.8149,18.85,18.8079,18.843,1034500.0
2012-06-21 14:50:00,26.85,26.88,26.81,26.84,1202800.0,18.843,18.864,18.8149,18.836,1202800.0
2012-06-21 15:00:00,26.84,26.86,26.8,26.84,903400.0,18.836,18.85,18.8079,18.836,903400.0
2012-06-21 15:10:00,26.84,26.84,26.71,26.71,1305800.0,18.836,18.836,18.7447,18.7447,1305800.0
2012-06-21 15:20:00,26.71,26.73,26.66,26.73,1366300.0,18.7447,18.7588,18.7096,18.7588,1366300.0
2012-06-21 15:30:00,26.73,26.77,26.65,26.72,1964800.0,18.7588,18.7868,18.7026,18.7517,1964800.0
2012-06-21 15:40:00,26.73,26.73,26.61,26.63,1767500.0,18.7588,18.7588,18.6745,18.6886,1767500.0
2012-06-21 15:50:00,26.63,26.73,26.61,26.71,4885600.0,18.6886,18.7588,18.6745,18.7447,4885600.0
2012-06-22 09:30:00,26.87,26.94,26.69,26.75,2135000.0,18.857,18.9061,18.7307,18.7728,2135000.0
2012-06-22 09:40:00,26.76,26.82,26.67,26.75,1046600.0,18.7798,18.8219,18.7167,18.7728,1046600.0
2012-06-22 09:50:00,26.75,26.88,26.73,26.87,1136100.0,18.7728,18.864,18.7588,18.857,1136100.0
2012-06-22 10:00:00,26.88,26.96,26.82,26.84,1205500.0,18.864,18.9202,18.8219,18.836,1205500.0
2012-06-22 10:10:00,26.83,26.89,26.8,26.8,1071300.0,18.8289,18.871,18.8079,18.8079,1071300.0
2012-06-22 10:20:00,26.81,26.88,26.79,26.79,917400.0,18.8149,18.864,18.8009,18.8009,917400.0
2012-06-22 10:30:00,26.79,26.83,26.73,26.82,814100.0,18.8009,18.8289,18.7588,18.8219,814100.0
2012-06-22 10:40:00,26.82,26.86,26.81,26.84,731300.0,18.8219,18.85,18.8149,18.836,731300.0
2012-06-22 10:50:00,26.85,26.87,26.81,26.86,593000.0,18.843,18.857,18.8149,18.85,593000.0
2012-06-22 11:00:00,26.85,26.9,26.84,26.86,1041100.0,18.843,18.8781,18.836,18.85,1041100.0
2012-06-22 11:10:00,26.87,26.89,26.83,26.88,1379200.0,18.857,18.871,18.8289,18.864,1379200.0
2012-06-22 11:20:00,26.88,26.88,26.82,26.83,707400.0,18.864,18.864,18.8219,18.8289,707400.0
2012-06-22 11:30:00,26.84,26.86,26.82,26.85,517900.0,18.836,18.85,18.8219,18.843,517900.0
2012-06-22 11:40:00,26.85,26.89,26.84,26.88,752100.0,18.843,18.871,18.836,18.864,752100.0
2012-06-22 11:50:00,26.89,26.9,26.87,26.9,758500.0,18.871,18.8781,18.857,18.8781,758500.0
2012-06-22 12:00:00,26.9,26.91,26.8,26.82,702200.0,18.8781,18.8851,18.8079,18.8219,702200.0
2012-06-22 12:10:00,26.82,26.85,26.77,26.8,683000.0,18.8219,18.843,18.7868,18.8079,683000.0
2012-06-22 12:20:00,26.8,26.8,26.75,26.79,302200.0,18.8079,18.8079,18.7728,18.8009,302200.0
2012-06-22 12:30:00,26.79,26.84,26.78,26.84,366500.0,18.8009,18.836,18.7938,18.836,366500.0
2012-06-22 12:40:00,26.83,26.87,26.82,26.85,479600.0,18.8289,18.857,18.8219,18.843,479600.0
2012-06-22 12:50:00,26.85,26.87,26.84,26.86,281400.0,18.843,18.857,18.836,18.85,281400.0
2012-06-22 13:00:00,26.87,26.87,26.83,26.85,550200.0,18.857,18.857,18.8289,18.843,550200.0
2012-06-22 13:10:00,26.85,26.86,26.83,26.83,268400.0,18.843,18.85,18.8289,18.8289,268400.0
2012-06-22 13:20:00,26.84,26.84,26.78,26.83,431800.0,18.836,18.836,18.7938,18.8289,431800.0
2012-06-22 13:30:00,26.83,26.84,26.82,26.84,361700.0,18.8289,18.836,18.8219,18.836,361700.0
2012-06-22 13:40:00,26.84,26.86,26.82,26.85,988000.0,18.836,18.85,18.8219,18.843,988000.0
2012-06-22 13:50:00,26.84,26.84,26.8,26.82,531300.0,18.836,18.836,18.8079,18.8219,531300.0
2012-06-22 14:00:00,26.83,26.83,26.81,26.82,373000.0,18.8289,18.8289,18.8149,18.8219,373000.0
2012-06-22 14:10:00,26.82,26.82,26.78,26.78,943900.0,18.8219,18.8219,18.7938,18.7938,943900.0
2012-06-22 14:20:00,26.79,26.79,26.75,26.79,620200.0,18.8009,18.8009,18.7728,18.8009,620200.0
2012-06-22 14:30:00,26.79,26.79,26.77,26.79,432000.0,18.8009,18.8009,18.7868,18.8009,432000.0
2012-06-22 14:40:00,26.79,26.85,26.78,26.85,1133500.0,18.8009,18.843,18.7938,18.843,1133500.0
2012-06-22 14:50:00,26.85,26.89,26.84,26.89,832900.0,18.843,18.871,18.836,18.871,832900.0
2012-06-22 15:00:00,26.89,26.89,26.85,26.87,849700.0,18.871,18.871,18.843,18.857,849700.0
2012-06-22 15:10:00,26.87,26.87,26.84,26.85,955700.0,18.857,18.857,18.836,18.843,955700.0
2012-06-22 15:20:00,26.85,26.86,26.83,26.86,616500.0,18.843,18.85,18.8289,18.85,616500.0
2012-06-22 15:30:00,26.86,26.89,26.85,26.87,1747200.0,18.85,18.871,18.843,18.857,1747200.0
2012-06-22 15:40:00,26.87,26.93,26.86,26.91,1893200.0,18.857,18.8991,18.85,18.8851,1893200.0
2012-06-22 15:50:00,26.9,26.96,26.89,26.95,4817300.0,18.8781,18.9202,18.871,18.9132,4817300.0
2012-06-25 09:30:00,26.61,26.65,26.45,26.49,1864400.0,18.6745,18.7026,18.5623,18.5903,1864400.0
2012-06-25 09:40:00,26.48,26.51,26.45,26.5,856200.0,18.5833,18.6044,18.5623,18.5973,856200.0
2012-06-25 09:50:00,26.5,26.5,26.4,26.48,955900.0,18.5973,18.5973,18.5272,18.5833,955900.0
2012-06-25 10:00:00,26.49,26.51,26.4,26.42,869600.0,18.5903,18.6044,18.5272,18.5412,869600.0
2012-06-25 10:10:00,26.41,26.42,26.23,26.26,1358400.0,18.5342,18.5412,18.4079,18.4289,1358400.0
2012-06-25 10:20:00,26.26,26.27,26.2,26.23,1213100.0,18.4289,18.4359,18.3868,18.4079,1213100.0
2012-06-25 10:30:00,26.23,26.26,26.2,26.24,1181800.0,18.4079,18.4289,18.3868,18.4149,1181800.0
2012-06-25 10:40:00,26.24,26.25,26.18,26.23,962500.0,18.4149,18.4219,18.3728,18.4079,962500.0
2012-06-25 10:50:00,26.24,26.33,26.23,26.32,1106000.0,18.4149,18.478,18.4079,18.471,1106000.0
2012-06-25 11:00:00,26.32,26.34,26.26,26.32,1233000.0,18.471,18.4851,18.4289,18.471,1233000.0
2012-06-25 11:10:00,26.32,26.32,26.26,26.29,1567400.0,18.471,18.471,18.4289,18.45,1567400.0
2012-06-25 11:20:00,26.28,26.31,26.26,26.27,459200.0,18.443,18.464,18.4289,18.4359,459200.0
2012-06-25 11:30:00,26.27,26.28,26.18,26.19,928900.0,18.4359,18.443,18.3728,18.3798,928900.0
2012-06-25 11:40:00,26.19,26.25,26.18,26.21,632800.0,18.3798,18.4219,18.3728,18.3938,632800.0
2012-06-25 11:50:00,26.21,26.23,26.15,26.16,714800.0,18.3938,18.4079,18.3517,18.3587,714800.0
2012-06-25 12:00:00,26.15,26.19,26.14,26.18,488500.0,18.3517,18.3798,18.3447,18.3728,488500.0
2012-06-25 12:10:00,26.17,26.21,26.17,26.21,800700.0,18.3658,18.3938,18.3658,18.3938,800700.0
2012-06-25 12:20:00,26.21,26.26,26.19,26.2,701400.0,18.3938,18.4289,18.3798,18.3868,701400.0
2012-06-25 12:30:00,26.19,26.21,26.14,26.15,469300.0,18.3798,18.3938,18.3447,18.3517,469300.0
2012-06-25 12:40:00,26.14,26.19,26.14,26.16,486400.0,18.3447,18.3798,18.3447,18.3587,486400.0
2012-06-25 12:50:00,26.16,26.17,26.09,26.1,762300.0,18.3587,18.3658,18.3096,18.3166,762300.0
2012-06-25 13:00:00,26.11,26.12,26.05,26.1,738600.0,18.3237,18.3307,18.2815,18.3166,738600.0
2012-06-25 13:10:00,26.1,26.12,26.06,26.1,830300.0,18.3166,18.3307,18.2886,18.3166,830300.0
2012-06-25 13:20:00,26.1,26.15,26.1,26.15,339300.0,18.3166,18.3517,18.3166,18.3517,339300.0
2012-06-25 13:30:00,26.14,26.2,26.14,26.14,762800.0,18.3447,18.3868,18.3447,18.3447,762800.0
2012-06-25 13:40:00,26.15,26.15,26.1,26.11,493100.0,18.3517,18.3517,18.3166,18.3237,493100.0
2012-06-25 13:50:00,26.11,26.12,26.06,26.1,510500.0,18.3237,18.3307,18.2886,18.3166,510500.0
2012-06-25 14:00:00,26.1,26.1,26.04,26.04,676800.0,18.3166,18.3166,18.2745,18.2745,676800.0
2012-06-25 14:10:00,26.04,26.06,26.03,26.05,1043900.0,18.2745,18.2886,18.2675,18.2815,1043900.0
2012-06-25 14:20:00,26.05,26.05,25.94,25.94,1440300.0,18.2815,18.2815,18.2043,18.2043,1440300.0
2012-06-25 14:30:00,25.95,25.97,25.88,25.96,1838700.0,18.2114,18.2254,18.1622,18.2184,1838700.0
2012-06-25 14:40:00,25.96,25.97,25.89,25.93,1086500.0,18.2184,18.2254,18.1693,18.1973,1086500.0
2012-06-25 14:50:00,25.93,25.97,25.92,25.96,785000.0,18.1973,18.2254,18.1903,18.2184,785000.0
2012-06-25 15:00:00,25.96,26.01,25.94,26.0,1339100.0,18.2184,18.2535,18.2043,18.2465,1339100.0
2012-06-25 15:10:00,25.99,26.08,25.99,26.07,1170700.0,18.2394,18.3026,18.2394,18.2956,1170700.0
2012-06-25 15:20:00,26.08,26.1,26.03,26.06,1097100.0,18.3026,18.3166,18.2675,18.2886,1097100.0
2012-06-25 15:30:00,26.06,26.09,26.03,26.09,769000.0,18.2886,18.3096,18.2675,18.3096,769000.0
2012-06-25 15:40:00,26.09,26.13,26.02,26.06,1460100.0,18.3096,18.3377,18.2605,18.2886,1460100.0
2012-06-25 15:50:00,26.06,26.07,26.0,26.04,3032100.0,18.2886,18.2956,18.2465,18.2745,3032100.0
2012-06-26 09:30:00,26.16,26.2,25.91,26.04,1561400.0,18.3587,18.3868,18.1833,18.2745,1561400.0
2012-06-26 09:40:00,26.04,26.08,25.89,25.9,1617400.0,18.2745,18.3026,18.1693,18.1763,1617400.0
2012-06-26 09:50:00,25.89,25.89,25.78,25.83,1667200.0,18.1693,18.1693,18.0921,18.1271,1667200.0
2012-06-26 10:00:00,25.83,26.0,25.8,25.96,970700.0,18.1271,18.2465,18.1061,18.2184,970700.0
2012-06-26 10:10:00,25.96,25.97,25.82,25.83,733700.0,18.2184,18.2254,18.1201,18.1271,733700.0
2012-06-26 10:20:00,25.82,25.83,25.76,25.82,1181200.0,18.1201,18.1271,18.078,18.1201,1181200.0
2012-06-26 10:30:00,25.81,25.95,25.81,25.92,1253000.0,18.1131,18.2114,18.1131,18.1903,1253000.0
2012-06-26 10:40:00,25.92,25.92,25.82,25.83,583500.0,18.1903,18.1903,18.1201,18.1271,583500.0
2012-06-26 10:50:00,25.83,25.92,25.8,25.86,669900.0,18.1271,18.1903,18.1061,18.1482,669900.0
2012-06-26 11:00:00,25.87,25.93,25.75,25.78,850300.0,18.1552,18.1973,18.071,18.0921,850300.0
2012-06-26 11:10:00,25.78,25.83,25.74,25.82,801600.0,18.0921,18.1271,18.064,18.1201,801600.0
2012-06-26 11:20:00,25.82,25.88,25.79,25.85,584300.0,18.1201,18.1622,18.0991,18.1412,584300.0
2012-06-26 11:30:00,25.85,25.93,25.84,25.88,782500.0,18.1412,18.1973,18.1342,18.1622,782500.0
2012-06-26 11:40:00,25.88,25.94,25.86,25.93,328700.0,18.1622,18.2043,18.1482,18.1973,328700.0
2012-06-26 11:50:00,25.94,26.0,25.93,25.99,695400.0,18.2043,18.2465,18.1973,18.2394,695400.0
2012-06-26 12:00:00,25.98,26.03,25.95,25.99,563300.0,18.2324,18.2675,18.2114,18.2394,563300.0
2012-06-26 12:10:00,25.99,26.01,25.96,25.96,425700.0,18.2394,18.2535,18.2184,18.2184,425700.0
2012-06-26 12:20:00,25.96,25.96,25.89,25.9,679600.0,18.2184,18.2184,18.1693,18.1763,679600.0
2012-06-26 12:30:00,25.9,25.98,25.9,25.96,601400.0,18.1763,18.2324,18.1763,18.2184,601400.0
2012-06-26 12:40:00,25.96,26.08,25.95,26.06,929900.0,18.2184,18.3026,18.2114,18.2886,929900.0
2012-06-26 12:50:00,26.05,26.12,26.05,26.11,821700.0,18.2815,18.3307,18.2815,18.3237,821700.0
2012-06-26 13:00:00,26.11,26.11,26.03,26.05,652900.0,18.3237,18.3237,18.2675,18.2815,652900.0
2012-06-26 13:10:00,26.05,26.08,26.03,26.05,455900.0,18.2815,18.3026,18.2675,18.2815,455900.0
2012-06-26 13:20:00,26.05,26.08,26.04,26.04,629600.0,18.2815,18.3026,18.2745,18.2745,629600.0
2012-06-26 13:30:00,26.05,26.07,25.98,26.07,571200.0,18.2815,18.2956,18.2324,18.2956,571200.0
2012-06-26 13:40:00,26.07,26.08,26.02,26.04,288700.0,18.2956,18.3026,18.2605,18.2745,288700.0
2012-06-26 13:50:00,26.05,26.07,26.03,26.05,213000.0,18.2815,18.2956,18.2675,18.2815,213000.0
2012-06-26 14:00:00,26.06,26.11,26.05,26.11,455500.0,18.2886,18.3237,18.2815,18.3237,455500.0
2012-06-26 14:10:00,26.11,26.25,26.11,26.22,1794300.0,18.3237,18.4219,18.3237,18.4008,1794300.0
2012-06-26 14:20:00,26.22,26.28,26.16,26.16,786300.0,18.4008,18.443,18.3587,18.3587,786300.0
2012-06-26 14:30:00,26.16,26.17,26.1,26.12,448800.0,18.3587,18.3658,18.3166,18.3307,448800.0
2012-06-26 14:40:00,26.12,26.15,26.06,26.06,607300.0,18.3307,18.3517,18.2886,18.2886,607300.0
2012-06-26 14:50:00,26.06,26.09,26.02,26.08,820800.0,18.2886,18.3096,18.2605,18.3026,820800.0
2012-06-26 15:00:00,26.09,26.12,26.08,26.11,896600.0,18.3096,18.3307,18.3026,18.3237,896600.0
2012-06-26 15:10:00,26.1,26.13,26.08,26.1,1066200.0,18.3166,18.3377,18.3026,18.3166,1066200.0
2012-06-26 15:20:00,26.1,26.11,26.05,26.06,405900.0,18.3166,18.3237,18.2815,18.2886,405900.0
2012-06-26 15:30:00,26.06,26.12,26.03,26.1,894900.0,18.2886,18.3307,18.2675,18.3166,894900.0
2012-06-26 15:40:00,26.1,26.1,25.9,26.09,1045400.0,18.3166,18.3166,18.1763,18.3096,1045400.0
2012-06-26 15:50:00,26.08,26.08,26.0,26.0,1946500.0,18.3026,18.3026,18.2465,18.2465,1946500.0
2012-06-27 09:30:00,26.11,26.23,26.07,26.17,1524900.0,18.3237,18.4079,18.2956,18.3658,1524900.0
2012-06-27 09:40:00,26.17,26.19,26.1,26.13,496300.0,18.3658,18.3798,18.3166,18.3377,496300.0
2012-06-27 09:50:00,26.13,26.19,26.06,26.18,1201900.0,18.3377,18.3798,18.2886,18.3728,1201900.0
2012-06-27 10:00:00,26.19,26.28,26.13,26.26,1030000.0,18.3798,18.443,18.3377,18.4289,1030000.0
2012-06-27 10:10:00,26.27,26.34,26.22,26.28,897400.0,18.4359,18.4851,18.4008,18.443,897400.0
2012-06-27 10:20:00,26.27,26.29,26.22,26.25,453300.0,18.4359,18.45,18.4008,18.4219,453300.0
2012-06-27 10:30:00,26.25,26.3,26.22,26.27,540300.0,18.4219,18.457,18.4008,18.4359,540300.0
2012-06-27 10:40:00,26.27,26.3,26.24,26.28,803300.0,18.4359,18.457,18.4149,18.443,803300.0
2012-06-27 10:50:00,26.28,26.3,26.22,26.28,608200.0,18.443,18.457,18.4008,18.443,608200.0
2012-06-27 11:00:00,26.28,26.31,26.26,26.26,1016700.0,18.443,18.464,18.4289,18.4289,1016700.0
2012-06-27 11:10:00,26.26,26.27,26.22,26.24,514100.0,18.4289,18.4359,18.4008,18.4149,514100.0
2012-06-27 11:20:00,26.24,26.26,26.19,26.23,505000.0,18.4149,18.4289,18.3798,18.4079,505000.0
2012-06-27 11:30:00,26.23,26.27,26.23,26.25,539200.0,18.4079,18.4359,18.4079,18.4219,539200.0
2012-06-27 11:40:00,26.25,26.27,26.22,26.22,467900.0,18.4219,18.4359,18.4008,18.4008,467900.0
2012-06-27 11:50:00,26.22,26.25,26.22,26.24,274100.0,18.4008,18.4219,18.4008,18.4149,274100.0
2012-06-27 12:00:00,26.24,26.26,26.22,26.23,516400.0,18.4149,18.4289,18.4008,18.4079,516400.0
2012-06-27 12:10:00,26.22,26.24,26.19,26.2,295800.0,18.4008,18.4149,18.3798,18.3868,295800.0
2012-06-27 12:20:00,26.2,26.25,26.19,26.22,385000.0,18.3868,18.4219,18.3798,18.4008,385000.0
2012-06-27 12:30:00,26.22,26.23,26.19,26.22,314200.0,18.4008,18.4079,18.3798,18.4008,314200.0
2012-06-27 12:40:00,26.22,26.28,26.22,26.26,396900.0,18.4008,18.443,18.4008,18.4289,396900.0
2012-06-27 12:50:00,26.25,26.26,26.23,26.23,184300.0,18.4219,18.4289,18.4079,18.4079,184300.0
2012-06-27 13:00:00,26.24,26.26,26.23,26.25,502800.0,18.4149,18.4289,18.4079,18.4219,502800.0
2012-06-27 13:10:00,26.25,26.26,26.21,26.22,276000.0,18.4219,18.4289,18.3938,18.4008,276000.0
2012-06-27 13:20:00,26.23,26.24,26.19,26.19,286900.0,18.4079,18.4149,18.3798,18.3798,286900.0
2012-06-27 13:30:00,26.19,26.21,26.17,26.21,351900.0,18.3798,18.3938,18.3658,18.3938,351900.0
2012-06-27 13:40:00,26.21,26.21,26.16,26.19,449000.0,18.3938,18.3938,18.3587,18.3798,449000.0
2012-06-27 13:50:00,26.19,26.2,26.1,26.15,757900.0,18.3798,18.3868,18.3166,18.3517,757900.0
2012-06-27 14:00:00,26.15,26.17,26.1,26.11,299000.0,18.3517,18.3658,18.3166,18.3237,299000.0
2012-06-27 14:10:00,26.11,26.13,26.1,26.11,380000.0,18.3237,18.3377,18.3166,18.3237,380000.0
2012-06-27 14:20:00,26.12,26.14,26.11,26.13,208800.0,18.3307,18.3447,18.3237,18.3377,208800.0
2012-06-27 14:30:00,26.13,26.17,26.11,26.13,324000.0,18.3377,18.3658,18.3237,18.3377,324000.0
2012-06-27 14:40:00,26.13,26.16,26.12,26.14,350900.0,18.3377,18.3587,18.3307,18.3447,350900.0
2012-06-27 14:50:00,26.15,26.19,26.14,26.16,408600.0,18.3517,18.3798,18.3447,18.3587,408600.0
2012-06-27 15:00:00,26.16,26.19,26.15,26.17,417500.0,18.3587,18.3798,18.3517,18.3658,417500.0
2012-06-27 15:10:00,26.17,26.25,26.17,26.23,685800.0,18.3658,18.4219,18.3658,18.4079,685800.0
2012-06-27 15:20:00,26.23,26.26,26.22,26.24,533400.0,18.4079,18.4289,18.4008,18.4149,533400.0
2012-06-27 15:30:00,26.24,26.26,26.22,26.25,438100.0,18.4149,18.4289,18.4008,18.4219,438100.0
2012-06-27 15:40:00,26.25,26.29,26.2,26.21,909100.0,18.4219,18.45,18.3868,18.3938,909100.0
2012-06-27 15:50:00,26.21,26.23,26.17,26.22,1375400.0,18.3938,18.4079,18.3658,18.4008,1375400.0
2012-06-28 09:30:00,25.98,26.03,25.75,25.81,2453500.0,18.2324,18.2675,18.071,18.1131,2453500.0
2012-06-28 09:40:00,25.81,25.86,25.73,25.76,1318000.0,18.1131,18.1482,18.057,18.078,1318000.0
2012-06-28 09:50:00,25.76,25.85,25.74,25.84,982000.0,18.078,18.1412,18.064,18.1342,982000.0
2012-06-28 10:00:00,25.84,25.86,25.74,25.8,1054100.0,18.1342,18.1482,18.064,18.1061,1054100.0
2012-06-28 10:10:00,25.8,25.84,25.72,25.79,1168500.0,18.1061,18.1342,18.05,18.0991,1168500.0
2012-06-28 10:20:00,25.79,25.81,25.69,25.69,853200.0,18.0991,18.1131,18.0289,18.0289,853200.0
2012-06-28 10:30:00,25.69,25.69,25.54,25.58,1791200.0,18.0289,18.0289,17.9236,17.9517,1791200.0
2012-06-28 10:40:00,25.58,25.67,25.57,25.58,1231000.0,17.9517,18.0149,17.9447,17.9517,1231000.0
2012-06-28 10:50:00,25.58,25.6,25.54,25.58,657800.0,17.9517,17.9657,17.9236,17.9517,657800.0
2012-06-28 11:00:00,25.58,25.58,25.5,25.55,1135600.0,17.9517,17.9517,17.8956,17.9306,1135600.0
2012-06-28 11:10:00,25.55,25.57,25.51,25.55,752200.0,17.9306,17.9447,17.9026,17.9306,752200.0
2012-06-28 11:20:00,25.55,25.6,25.54,25.57,702700.0,17.9306,17.9657,17.9236,17.9447,702700.0
2012-06-28 11:30:00,25.58,25.62,25.57,25.6,743300.0,17.9517,17.9798,17.9447,17.9657,743300.0
2012-06-28 11:40:00,25.6,25.6,25.57,25.57,403800.0,17.9657,17.9657,17.9447,17.9447,403800.0
2012-06-28 11:50:00,25.57,25.58,25.56,25.58,326400.0,17.9447,17.9517,17.9377,17.9517,326400.0
2012-06-28 12:00:00,25.57,25.63,25.57,25.63,398600.0,17.9447,17.9868,17.9447,17.9868,398600.0
2012-06-28 12:10:00,25.63,25.66,25.62,25.64,891800.0,17.9868,18.0078,17.9798,17.9938,891800.0
2012-06-28 12:20:00,25.64,25.69,25.61,25.66,566600.0,17.9938,18.0289,17.9728,18.0078,566600.0
2012-06-28 12:30:00,25.66,25.66,25.6,25.63,330300.0,18.0078,18.0078,17.9657,17.9868,330300.0
2012-06-28 12:40:00,25.63,25.65,25.61,25.64,372200.0,17.9868,18.0008,17.9728,17.9938,372200.0
2012-06-28 12:50:00,25.63,25.71,25.63,25.68,609100.0,17.9868,18.0429,17.9868,18.0219,609100.0
2012-06-28 13:00:00,25.68,25.72,25.64,25.71,530300.0,18.0219,18.05,17.9938,18.0429,530300.0
2012-06-28 13:10:00,25.7,25.7,25.64,25.68,448500.0,18.0359,18.0359,17.9938,18.0219,448500.0
2012-06-28 13:20:00,25.69,25.72,25.66,25.71,437000.0,18.0289,18.05,18.0078,18.0429,437000.0
2012-06-28 13:30:00,25.71,25.71,25.64,25.67,282500.0,18.0429,18.0429,17.9938,18.0149,282500.0
2012-06-28 13:40:00,25.67,25.67,25.63,25.64,475200.0,18.0149,18.0149,17.9868,17.9938,475200.0
2012-06-28 13:50:00,25.64,25.66,25.61,25.66,646900.0,17.9938,18.0078,17.9728,18.0078,646900.0
2012-06-28 14:00:00,25.66,25.68,25.57,25.58,774300.0,18.0078,18.0219,17.9447,17.9517,774300.0
2012-06-28 14:10:00,25.58,25.58,25.46,25.51,2032300.0,17.9517,17.9517,17.8675,17.9026,2032300.0
2012-06-28 14:20:00,25.51,25.52,25.47,25.48,587600.0,17.9026,17.9096,17.8745,17.8815,587600.0
2012-06-28 14:30:00,25.47,25.5,25.45,25.47,1172200.0,17.8745,17.8956,17.8605,17.8745,1172200.0
2012-06-28 14:40:00,25.47,25.56,25.46,25.55,517000.0,17.8745,17.9377,17.8675,17.9306,517000.0
2012-06-28 14:50:00,25.56,25.61,25.54,25.61,352700.0,17.9377,17.9728,17.9236,17.9728,352700.0
2012-06-28 15:00:00,25.61,25.67,25.6,25.65,763900.0,17.9728,18.0149,17.9657,18.0008,763900.0
2012-06-28 15:10:00,25.64,25.65,25.61,25.63,539200.0,17.9938,18.0008,17.9728,17.9868,539200.0
2012-06-28 15:20:00,25.63,25.68,25.61,25.65,775200.0,17.9868,18.0219,17.9728,18.0008,775200.0
2012-06-28 15:30:00,25.65,25.87,25.64,25.85,2498200.0,18.0008,18.1552,17.9938,18.1412,2498200.0
2012-06-28 15:40:00,25.85,25.9,25.75,25.87,1783700.0,18.1412,18.1763,18.071,18.1552,1783700.0
2012-06-28 15:50:00,25.87,25.89,25.8,25.84,2778500.0,18.1552,18.1693,18.1061,18.1342,2778500.0
2012-06-29 09:30:00,26.29,26.49,26.21,26.37,2055600.0,18.45,18.5903,18.3938,18.5061,2055600.0
2012-06-29 09:40:00,26.37,26.46,26.3,26.3,1163500.0,18.5061,18.5693,18.457,18.457,1163500.0
2012-06-29 09:50:00,26.31,26.41,26.3,26.38,925900.0,18.464,18.5342,18.457,18.5131,925900.0
2012-06-29 10:00:00,26.39,26.55,26.39,26.49,1687200.0,18.5202,18.6324,18.5202,18.5903,1687200.0
2012-06-29 10:10:00,26.5,26.51,26.46,26.49,1528500.0,18.5973,18.6044,18.5693,18.5903,1528500.0
2012-06-29 10:20:00,26.5,26.51,26.43,26.46,849700.0,18.5973,18.6044,18.5482,18.5693,849700.0
2012-06-29 10:30:00,26.45,26.51,26.45,26.49,598000.0,18.5623,18.6044,18.5623,18.5903,598000.0
2012-06-29 10:40:00,26.5,26.51,26.47,26.49,881000.0,18.5973,18.6044,18.5763,18.5903,881000.0
2012-06-29 10:50:00,26.49,26.55,26.48,26.53,750100.0,18.5903,18.6324,18.5833,18.6184,750100.0
2012-06-29 11:00:00,26.54,26.59,26.53,26.54,779900.0,18.6254,18.6605,18.6184,18.6254,779900.0
2012-06-29 11:10:00,26.55,26.6,26.54,26.59,678300.0,18.6324,18.6675,18.6254,18.6605,678300.0
2012-06-29 11:20:00,26.6,26.65,26.58,26.6,629900.0,18.6675,18.7026,18.6535,18.6675,629900.0
2012-06-29 11:30:00,26.59,26.61,26.57,26.58,637000.0,18.6605,18.6745,18.6465,18.6535,637000.0
2012-06-29 11:40:00,26.59,26.6,26.54,26.55,414200.0,18.6605,18.6675,18.6254,18.6324,414200.0
2012-06-29 11:50:00,26.55,26.56,26.5,26.52,258100.0,18.6324,18.6395,18.5973,18.6114,258100.0
2012-06-29 12:00:00,26.51,26.53,26.5,26.51,553000.0,18.6044,18.6184,18.5973,18.6044,553000.0
2012-06-29 12:10:00,26.51,26.52,26.47,26.48,453900.0,18.6044,18.6114,18.5763,18.5833,453900.0
2012-06-29 12:20:00,26.47,26.5,26.45,26.49,657300.0,18.5763,18.5973,18.5623,18.5903,657300.0
2012-06-29 12:30:00,26.49,26.51,26.47,26.49,485300.0,18.5903,18.6044,18.5763,18.5903,485300.0
2012-06-29 12:40:00,26.48,26.49,26.44,26.45,466100.0,18.5833,18.5903,18.5552,18.5623,466100.0
2012-06-29 12:50:00,26.45,26.5,26.4,26.5,589200.0,18.5623,18.5973,18.5272,18.5973,589200.0
2012-06-29 13:00:00,26.5,26.51,26.48,26.51,367800.0,18.5973,18.6044,18.5833,18.6044,367800.0
2012-06-29 13:10:00,26.51,26.52,26.49,26.51,370100.0,18.6044,18.6114,18.5903,18.6044,370100.0
2012-06-29 13:20:00,26.51,26.55,26.49,26.5,554100.0,18.6044,18.6324,18.5903,18.5973,554100.0
2012-06-29 13:30:00,26.51,26.52,26.47,26.47,364100.0,18.6044,18.6114,18.5763,18.5763,364100.0
2012-06-29 13:40:00,26.47,26.49,26.47,26.49,410900.0,18.5763,18.5903,18.5763,18.5903,410900.0
2012-06-29 13:50:00,26.48,26.49,26.46,26.49,328700.0,18.5833,18.5903,18.5693,18.5903,328700.0
2012-06-29 14:00:00,26.49,26.5,26.47,26.47,377800.0,18.5903,18.5973,18.5763,18.5763,377800.0
2012-06-29 14:10:00,26.48,26.54,26.47,26.54,462500.0,18.5833,18.6254,18.5763,18.6254,462500.0
2012-06-29 14:20:00,26.54,26.6,26.52,26.6,577800.0,18.6254,18.6675,18.6114,18.6675,577800.0
2012-06-29 14:30:00,26.59,26.61,26.58,26.6,433900.0,18.6605,18.6745,18.6535,18.6675,433900.0
2012-06-29 14:40:00,26.6,26.61,26.57,26.59,405400.0,18.6675,18.6745,18.6465,18.6605,405400.0
2012-06-29 14:50:00,26.59,26.6,26.57,26.6,324900.0,18.6605,18.6675,18.6465,18.6675,324900.0
2012-06-29 15:00:00,26.6,26.6,26.55,26.58,406000.0,18.6675,18.6675,18.6324,18.6535,406000.0
2012-06-29 15:10:00,26.58,26.58,26.5,26.5,449200.0,18.6535,18.6535,18.5973,18.5973,449200.0
2012-06-29 15:20:00,26.5,26.51,26.45,26.5,647900.0,18.5973,18.6044,18.5623,18.5973,647900.0
2012-06-29 15:30:00,26.49,26.57,26.47,26.54,1189900.0,18.5903,18.6465,18.5763,18.6254,1189900.0
2012-06-29 15:40:00,26.54,26.61,26.53,26.61,1204000.0,18.6254,18.6745,18.6184,18.6745,1204000.0
2012-06-29 15:50:00,26.61,26.65,26.59,26.65,2991300.0,18.6745,18.7026,18.6605,18.7026,2991300.0
2012-07-02 09:30:00,26.51,26.73,26.49,26.66,1631200.0,18.6044,18.7588,18.5903,18.7096,1631200.0
2012-07-02 09:40:00,26.67,26.72,26.58,26.71,991200.0,18.7167,18.7517,18.6535,18.7447,991200.0
2012-07-02 09:50:00,26.71,26.71,26.55,26.6,639200.0,18.7447,18.7447,18.6324,18.6675,639200.0
2012-07-02 10:00:00,26.6,26.61,26.39,26.43,1188300.0,18.6675,18.6745,18.5202,18.5482,1188300.0
2012-07-02 10:10:00,26.42,26.57,26.42,26.53,625500.0,18.5412,18.6465,18.5412,18.6184,625500.0
2012-07-02 10:20:00,26.53,26.6,26.5,26.52,660800.0,18.6184,18.6675,18.5973,18.6114,660800.0
2012-07-02 10:30:00,26.53,26.57,26.46,26.51,780400.0,18.6184,18.6465,18.5693,18.6044,780400.0
2012-07-02 10:40:00,26.51,26.58,26.42,26.56,850800.0,18.6044,18.6535,18.5412,18.6395,850800.0
2012-07-02 10:50:00,26.56,26.58,26.51,26.52,639500.0,18.6395,18.6535,18.6044,18.6114,639500.0
2012-07-02 11:00:00,26.52,26.58,26.51,26.55,526000.0,18.6114,18.6535,18.6044,18.6324,526000.0
2012-07-02 11:10:00,26.55,26.55,26.48,26.48,559600.0,18.6324,18.6324,18.5833,18.5833,559600.0
2012-07-02 11:20:00,26.47,26.48,26.42,26.45,527400.0,18.5763,18.5833,18.5412,18.5623,527400.0
2012-07-02 11:30:00,26.45,26.48,26.44,26.47,713400.0,18.5623,18.5833,18.5552,18.5763,713400.0
2012-07-02 11:40:00,26.47,26.5,26.46,26.49,167500.0,18.5763,18.5973,18.5693,18.5903,167500.0
2012-07-02 11:50:00,26.5,26.5,26.49,26.5,136000.0,18.5973,18.5973,18.5903,18.5973,136000.0
2012-07-02 12:00:00,26.5,26.51,26.48,26.51,354800.0,18.5973,18.6044,18.5833,18.6044,354800.0
2012-07-02 12:10:00,26.51,26.57,26.5,26.55,302500.0,18.6044,18.6465,18.5973,18.6324,302500.0
2012-07-02 12:20:00,26.55,26.59,26.54,26.58,362200.0,18.6324,18.6605,18.6254,18.6535,362200.0
2012-07-02 12:30:00,26.58,26.61,26.58,26.61,232800.0,18.6535,18.6745,18.6535,18.6745,232800.0
2012-07-02 12:40:00,26.61,26.61,26.59,26.61,192300.0,18.6745,18.6745,18.6605,18.6745,192300.0
2012-07-02 12:50:00,26.61,26.68,26.6,26.64,483300.0,18.6745,18.7237,18.6675,18.6956,483300.0
2012-07-02 13:00:00,26.63,26.64,26.6,26.62,232300.0,18.6886,18.6956,18.6675,18.6816,232300.0
2012-07-02 13:10:00,26.61,26.63,26.61,26.62,181400.0,18.6745,18.6886,18.6745,18.6816,181400.0
2012-07-02 13:20:00,26.61,26.62,26.6,26.6,172800.0,18.6745,18.6816,18.6675,18.6675,172800.0
2012-07-02 13:30:00,26.61,26.62,26.56,26.57,298000.0,18.6745,18.6816,18.6395,18.6465,298000.0
2012-07-02 13:40:00,26.56,26.57,26.53,26.55,220100.0,18.6395,18.6465,18.6184,18.6324,220100.0
2012-07-02 13:50:00,26.55,26.57,26.54,26.55,232800.0,18.6324,18.6465,18.6254,18.6324,232800.0
2012-07-02 14:00:00,26.55,26.6,26.53,26.59,438800.0,18.6324,18.6675,18.6184,18.6605,438800.0
2012-07-02 14:10:00,26.6,26.64,26.58,26.64,360300.0,18.6675,18.6956,18.6535,18.6956,360300.0
2012-07-02 14:20:00,26.62,26.64,26.62,26.64,260900.0,18.6816,18.6956,18.6816,18.6956,260900.0
2012-07-02 14:30:00,26.64,26.64,26.61,26.62,259200.0,18.6956,18.6956,18.6745,18.6816,259200.0
2012-07-02 14:40:00,26.63,26.63,26.6,26.6,170100.0,18.6886,18.6886,18.6675,18.6675,170100.0
2012-07-02 14:50:00,26.6,26.64,26.59,26.63,384900.0,18.6675,18.6956,18.6605,18.6886,384900.0
2012-07-02 15:00:00,26.63,26.64,26.59,26.6,399900.0,18.6886,18.6956,18.6605,18.6675,399900.0
2012-07-02 15:10:00,26.59,26.59,26.55,26.58,401400.0,18.6605,18.6605,18.6324,18.6535,401400.0
2012-07-02 15:20:00,26.59,26.61,26.57,26.6,429500.0,18.6605,18.6745,18.6465,18.6675,429500.0
2012-07-02 15:30:00,26.61,26.63,26.59,26.61,809200.0,18.6745,18.6886,18.6605,18.6745,809200.0
2012-07-02 15:40:00,26.61,26.64,26.6,26.63,605400.0,18.6745,18.6956,18.6675,18.6886,605400.0
2012-07-02 15:50:00,26.63,26.67,26.62,26.66,1256200.0,18.6886,18.7167,18.6816,18.7096,1256200.0
2012-07-03 09:30:00,26.7,26.79,26.6,26.6,749000.0,18.7377,18.8009,18.6675,18.6675,749000.0
2012-07-03 09:40:00,26.61,26.65,26.59,26.62,478900.0,18.6745,18.7026,18.6605,18.6816,478900.0
2012-07-03 09:50:00,26.62,26.64,26.56,26.58,667700.0,18.6816,18.6956,18.6395,18.6535,667700.0
2012-07-03 10:00:00,26.57,26.68,26.57,26.68,849200.0,18.6465,18.7237,18.6465,18.7237,849200.0
2012-07-03 10:10:00,26.68,26.71,26.65,26.67,614800.0,18.7237,18.7447,18.7026,18.7167,614800.0
2012-07-03 10:20:00,26.67,26.69,26.65,26.67,625200.0,18.7167,18.7307,18.7026,18.7167,625200.0
2012-07-03 10:30:00,26.67,26.74,26.65,26.69,570700.0,18.7167,18.7658,18.7026,18.7307,570700.0
2012-07-03 10:40:00,26.68,26.72,26.67,26.69,512200.0,18.7237,18.7517,18.7167,18.7307,512200.0
2012-07-03 10:50:00,26.7,26.7,26.68,26.69,201900.0,18.7377,18.7377,18.7237,18.7307,201900.0
2012-07-03 11:00:00,26.68,26.72,26.68,26.69,322000.0,18.7237,18.7517,18.7237,18.7307,322000.0
2012-07-03 11:10:00,26.69,26.79,26.66,26.78,643200.0,18.7307,18.8009,18.7096,18.7938,643200.0
2012-07-03 11:20:00,26.78,26.83,26.77,26.8,449000.0,18.7938,18.8289,18.7868,18.8079,449000.0
2012-07-03 11:30:00,26.8,26.83,26.77,26.83,367000.0,18.8079,18.8289,18.7868,18.8289,367000.0
2012-07-03 11:40:00,26.83,26.84,26.79,26.84,359300.0,18.8289,18.836,18.8009,18.836,359300.0
2012-07-03 11:50:00,26.84,26.85,26.82,26.82,414800.0,18.836,18.843,18.8219,18.8219,414800.0
2012-07-03 12:00:00,26.83,26.84,26.8,26.8,264600.0,18.8289,18.836,18.8079,18.8079,264600.0
2012-07-03 12:10:00,26.81,26.82,26.79,26.8,412500.0,18.8149,18.8219,18.8009,18.8079,412500.0
2012-07-03 12:20:00,26.8,26.83,26.79,26.82,367600.0,18.8079,18.8289,18.8009,18.8219,367600.0
2012-07-03 12:30:00,26.82,26.83,26.77,26.82,740700.0,18.8219,18.8289,18.7868,18.8219,740700.0
2012-07-03 12:40:00,26.82,26.83,26.77,26.8,437200.0,18.8219,18.8289,18.7868,18.8079,437200.0
2012-07-03 12:50:00,26.8,26.86,26.79,26.86,1314100.0,18.8079,18.85,18.8009,18.85,1314100.0
2012-07-05 09:30:00,26.79,26.84,26.57,26.6,1884200.0,18.8009,18.836,18.6465,18.6675,1884200.0
2012-07-05 09:40:00,26.6,26.67,26.54,26.54,876500.0,18.6675,18.7167,18.6254,18.6254,876500.0
2012-07-05 09:50:00,26.55,26.58,26.46,26.52,988300.0,18.6324,18.6535,18.5693,18.6114,988300.0
2012-07-05 10:00:00,26.52,26.53,26.42,26.45,945800.0,18.6114,18.6184,18.5412,18.5623,945800.0
2012-07-05 10:10:00,26.45,26.46,26.37,26.41,931900.0,18.5623,18.5693,18.5061,18.5342,931900.0
2012-07-05 10:20:00,26.4,26.45,26.37,26.41,675700.0,18.5272,18.5623,18.5061,18.5342,675700.0
2012-07-05 10:30:00,26.41,26.48,26.39,26.43,781000.0,18.5342,18.5833,18.5202,18.5482,781000.0
2012-07-05 10:40:00,26.44,26.53,26.41,26.5,812400.0,18.5552,18.6184,18.5342,18.5973,812400.0
2012-07-05 10:50:00,26.51,26.55,26.49,26.5,561500.0,18.6044,18.6324,18.5903,18.5973,561500.0
2012-07-05 11:00:00,26.5,26.58,26.5,26.58,463900.0,18.5973,18.6535,18.5973,18.6535,463900.0
2012-07-05 11:10:00,26.58,26.59,26.5,26.55,480600.0,18.6535,18.6605,18.5973,18.6324,480600.0
2012-07-05 11:20:00,26.55,26.56,26.5,26.52,327800.0,18.6324,18.6395,18.5973,18.6114,327800.0
2012-07-05 11:30:00,26.53,26.55,26.47,26.47,496500.0,18.6184,18.6324,18.5763,18.5763,496500.0
2012-07-05 11:40:00,26.47,26.55,26.46,26.54,320900.0,18.5763,18.6324,18.5693,18.6254,320900.0
2012-07-05 11:50:00,26.55,26.59,26.54,26.58,196000.0,18.6324,18.6605,18.6254,18.6535,196000.0
2012-07-05 12:00:00,26.58,26.61,26.57,26.6,190500.0,18.6535,18.6745,18.6465,18.6675,190500.0
2012-07-05 12:10:00,26.6,26.65,26.6,26.64,247000.0,18.6675,18.7026,18.6675,18.6956,247000.0
2012-07-05 12:20:00,26.64,26.65,26.58,26.59,304000.0,18.6956,18.7026,18.6535,18.6605,304000.0
2012-07-05 12:30:00,26.59,26.61,26.57,26.6,205800.0,18.6605,18.6745,18.6465,18.6675,205800.0
2012-07-05 12:40:00,26.6,26.64,26.59,26.62,210000.0,18.6675,18.6956,18.6605,18.6816,210000.0
2012-07-05 12:50:00,26.63,26.65,26.62,26.63,142800.0,18.6886,18.7026,18.6816,18.6886,142800.0
2012-07-05 13:00:00,26.64,26.68,26.63,26.67,184000.0,18.6956,18.7237,18.6886,18.7167,184000.0
2012-07-05 13:10:00,26.67,26.68,26.66,26.68,135400.0,18.7167,18.7237,18.7096,18.7237,135400.0
2012-07-05 13:20:00,26.68,26.7,26.67,26.67,441700.0,18.7237,18.7377,18.7167,18.7167,441700.0
2012-07-05 13:30:00,26.68,26.7,26.65,26.68,219900.0,18.7237,18.7377,18.7026,18.7237,219900.0
2012-07-05 13:40:00,26.67,26.7,26.65,26.65,539800.0,18.7167,18.7377,18.7026,18.7026,539800.0
2012-07-05 13:50:00,26.66,26.68,26.65,26.68,343500.0,18.7096,18.7237,18.7026,18.7237,343500.0
2012-07-05 14:00:00,26.68,26.7,26.65,26.65,395700.0,18.7237,18.7377,18.7026,18.7026,395700.0
2012-07-05 14:10:00,26.66,26.67,26.65,26.67,129200.0,18.7096,18.7167,18.7026,18.7167,129200.0
2012-07-05 14:20:00,26.67,26.68,26.63,26.67,371900.0,18.7167,18.7237,18.6886,18.7167,371900.0
2012-07-05 14:30:00,26.67,26.68,26.65,26.66,180500.0,18.7167,18.7237,18.7026,18.7096,180500.0
2012-07-05 14:40:00,26.66,26.69,26.65,26.69,228000.0,18.7096,18.7307,18.7026,18.7307,228000.0
2012-07-05 14:50:00,26.69,26.69,26.62,26.63,257100.0,18.7307,18.7307,18.6816,18.6886,257100.0
2012-07-05 15:00:00,26.63,26.68,26.62,26.67,297200.0,18.6886,18.7237,18.6816,18.7167,297200.0
2012-07-05 15:10:00,26.66,26.68,26.62,26.62,280800.0,18.7096,18.7237,18.6816,18.6816,280800.0
2012-07-05 15:20:00,26.62,26.64,26.6,26.63,380700.0,18.6816,18.6956,18.6675,18.6886,380700.0
2012-07-05 15:30:00,26.63,26.63,26.57,26.6,457300.0,18.6886,18.6886,18.6465,18.6675,457300.0
2012-07-05 15:40:00,26.59,26.64,26.58,26.61,664900.0,18.6605,18.6956,18.6535,18.6745,664900.0
2012-07-05 15:50:00,26.62,26.62,26.54,26.54,1183300.0,18.6816,18.6816,18.6254,18.6254,1183300.0
2012-07-06 09:30:00,26.43,26.5,26.18,26.18,2094100.0,18.5482,18.5973,18.3728,18.3728,2094100.0
2012-07-06 09:40:00,26.19,26.2,26.04,26.12,2307300.0,18.3798,18.3868,18.2745,18.3307,2307300.0
2012-07-06 09:50:00,26.11,26.13,25.95,26.09,1264000.0,18.3237,18.3377,18.2114,18.3096,1264000.0
2012-07-06 10:00:00,26.1,26.1,25.99,26.01,896500.0,18.3166,18.3166,18.2394,18.2535,896500.0
2012-07-06 10:10:00,26.0,26.08,25.99,26.05,646900.0,18.2465,18.3026,18.2394,18.2815,646900.0
2012-07-06 10:20:00,26.05,26.13,26.05,26.06,562500.0,18.2815,18.3377,18.2815,18.2886,562500.0
2012-07-06 10:30:00,26.07,26.08,25.97,26.05,743800.0,18.2956,18.3026,18.2254,18.2815,743800.0
2012-07-06 10:40:00,26.05,26.08,26.01,26.03,489600.0,18.2815,18.3026,18.2535,18.2675,489600.0
2012-07-06 10:50:00,26.02,26.05,26.01,26.02,499000.0,18.2605,18.2815,18.2535,18.2605,499000.0
2012-07-06 11:00:00,26.01,26.02,25.97,25.97,983400.0,18.2535,18.2605,18.2254,18.2254,983400.0
2012-07-06 11:10:00,25.98,26.0,25.95,26.0,573800.0,18.2324,18.2465,18.2114,18.2465,573800.0
2012-07-06 11:20:00,26.0,26.0,25.94,25.96,899000.0,18.2465,18.2465,18.2043,18.2184,899000.0
2012-07-06 11:30:00,25.95,26.0,25.95,25.99,743600.0,18.2114,18.2465,18.2114,18.2394,743600.0
2012-07-06 11:40:00,26.0,26.05,25.97,26.04,683400.0,18.2465,18.2815,18.2254,18.2745,683400.0
2012-07-06 11:50:00,26.04,26.05,25.99,26.01,668800.0,18.2745,18.2815,18.2394,18.2535,668800.0
2012-07-06 12:00:00,26.01,26.02,25.95,26.01,835200.0,18.2535,18.2605,18.2114,18.2535,835200.0
2012-07-06 12:10:00,26.0,26.02,25.97,25.98,436900.0,18.2465,18.2605,18.2254,18.2324,436900.0
2012-07-06 12:20:00,25.98,26.0,25.96,26.0,636300.0,18.2324,18.2465,18.2184,18.2465,636300.0
2012-07-06 12:30:00,25.99,26.02,25.97,25.97,621200.0,18.2394,18.2605,18.2254,18.2254,621200.0
2012-07-06 12:40:00,25.98,26.05,25.97,26.04,405800.0,18.2324,18.2815,18.2254,18.2745,405800.0
2012-07-06 12:50:00,26.04,26.06,26.02,26.06,613600.0,18.2745,18.2886,18.2605,18.2886,613600.0
2012-07-06 13:00:00,26.05,26.06,26.02,26.03,470600.0,18.2815,18.2886,18.2605,18.2675,470600.0
2012-07-06 13:10:00,26.04,26.07,26.03,26.06,519100.0,18.2745,18.2956,18.2675,18.2886,519100.0
2012-07-06 13:20:00,26.06,26.07,26.01,26.02,574500.0,18.2886,18.2956,18.2535,18.2605,574500.0
2012-07-06 13:30:00,26.01,26.02,25.93,25.96,1070200.0,18.2535,18.2605,18.1973,18.2184,1070200.0
2012-07-06 13:40:00,25.96,26.0,25.95,26.0,504400.0,18.2184,18.2465,18.2114,18.2465,504400.0
2012-07-06 13:50:00,26.0,26.03,25.99,26.01,537400.0,18.2465,18.2675,18.2394,18.2535,537400.0
2012-07-06 14:00:00,26.0,26.01,25.98,25.98,548200.0,18.2465,18.2535,18.2324,18.2324,548200.0
2012-07-06 14:10:00,25.98,25.99,25.96,25.96,440900.0,18.2324,18.2394,18.2184,18.2184,440900.0
2012-07-06 14:20:00,25.96,26.0,25.96,25.98,378100.0,18.2184,18.2465,18.2184,18.2324,378100.0
2012-07-06 14:30:00,25.98,26.03,25.98,26.02,284600.0,18.2324,18.2675,18.2324,18.2605,284600.0
2012-07-06 14:40:00,26.01,26.02,25.99,26.01,281500.0,18.2535,18.2605,18.2394,18.2535,281500.0
2012-07-06 14:50:00,26.01,26.03,25.99,26.02,362100.0,18.2535,18.2675,18.2394,18.2605,362100.0
2012-07-06 15:00:00,26.02,26.03,25.99,26.01,457200.0,18.2605,18.2675,18.2394,18.2535,457200.0
2012-07-06 15:10:00,26.01,26.09,25.99,26.09,504300.0,18.2535,18.3096,18.2394,18.3096,504300.0
2012-07-06 15:20:00,26.09,26.12,26.07,26.11,714900.0,18.3096,18.3307,18.2956,18.3237,714900.0
2012-07-06 15:30:00,26.11,26.14,26.08,26.09,1191200.0,18.3237,18.3447,18.3026,18.3096,1191200.0
2012-07-06 15:40:00,26.1,26.16,26.09,26.11,1335300.0,18.3166,18.3587,18.3096,18.3237,1335300.0
2012-07-06 15:50:00,26.12,26.18,26.09,26.16,2474700.0,18.3307,18.3728,18.3096,18.3587,2474700.0
2012-07-09 09:30:00,26.05,26.17,26.01,26.12,861000.0,18.2815,18.3658,18.2535,18.3307,861000.0
2012-07-09 09:40:00,26.12,26.13,25.95,25.97,800200.0,18.3307,18.3377,18.2114,18.2254,800200.0
2012-07-09 09:50:00,25.97,25.99,25.84,25.87,1203000.0,18.2254,18.2394,18.1342,18.1552,1203000.0
2012-07-09 10:00:00,25.88,25.96,25.81,25.93,1075100.0,18.1622,18.2184,18.1131,18.1973,1075100.0
2012-07-09 10:10:00,25.93,25.95,25.89,25.91,928200.0,18.1973,18.2114,18.1693,18.1833,928200.0
2012-07-09 10:20:00,25.91,25.92,25.87,25.87,597400.0,18.1833,18.1903,18.1552,18.1552,597400.0
2012-07-09 10:30:00,25.86,25.89,25.82,25.89,699700.0,18.1482,18.1693,18.1201,18.1693,699700.0
2012-07-09 10:40:00,25.89,25.95,25.89,25.94,532800.0,18.1693,18.2114,18.1693,18.2043,532800.0
2012-07-09 10:50:00,25.95,25.99,25.91,25.96,707800.0,18.2114,18.2394,18.1833,18.2184,707800.0
2012-07-09 11:00:00,25.96,25.98,25.94,25.95,573900.0,18.2184,18.2324,18.2043,18.2114,573900.0
2012-07-09 11:10:00,25.95,25.96,25.91,25.92,415100.0,18.2114,18.2184,18.1833,18.1903,415100.0
2012-07-09 11:20:00,25.92,25.93,25.89,25.89,497700.0,18.1903,18.1973,18.1693,18.1693,497700.0
2012-07-09 11:30:00,25.89,25.91,25.86,25.87,405000.0,18.1693,18.1833,18.1482,18.1552,405000.0
2012-07-09 11:40:00,25.86,25.9,25.85,25.9,359700.0,18.1482,18.1763,18.1412,18.1763,359700.0
2012-07-09 11:50:00,25.89,25.9,25.86,25.88,836500.0,18.1693,18.1763,18.1482,18.1622,836500.0
2012-07-09 12:00:00,25.88,25.91,25.87,25.89,611200.0,18.1622,18.1833,18.1552,18.1693,611200.0
2012-07-09 12:10:00,25.89,25.94,25.88,25.94,687500.0,18.1693,18.2043,18.1622,18.2043,687500.0
2012-07-09 12:20:00,25.93,25.98,25.93,25.95,357000.0,18.1973,18.2324,18.1973,18.2114,357000.0
2012-07-09 12:30:00,25.94,25.97,25.94,25.96,487300.0,18.2043,18.2254,18.2043,18.2184,487300.0
2012-07-09 12:40:00,25.95,25.98,25.95,25.98,304700.0,18.2114,18.2324,18.2114,18.2324,304700.0
2012-07-09 12:50:00,25.98,25.99,25.96,25.97,616300.0,18.2324,18.2394,18.2184,18.2254,616300.0
2012-07-09 13:00:00,25.96,25.98,25.96,25.97,306000.0,18.2184,18.2324,18.2184,18.2254,306000.0
2012-07-09 13:10:00,25.97,26.04,25.96,26.04,685900.0,18.2254,18.2745,18.2184,18.2745,685900.0
2012-07-09 13:20:00,26.04,26.1,26.03,26.1,383700.0,18.2745,18.3166,18.2675,18.3166,383700.0
2012-07-09 13:30:00,26.1,26.14,26.09,26.13,353400.0,18.3166,18.3447,18.3096,18.3377,353400.0
2012-07-09 13:40:00,26.13,26.16,26.1,26.12,540200.0,18.3377,18.3587,18.3166,18.3307,540200.0
2012-07-09 13:50:00,26.12,26.12,26.1,26.11,220500.0,18.3307,18.3307,18.3166,18.3237,220500.0
2012-07-09 14:00:00,26.1,26.14,26.09,26.13,661400.0,18.3166,18.3447,18.3096,18.3377,661400.0
2012-07-09 14:10:00,26.13,26.13,26.09,26.11,474400.0,18.3377,18.3377,18.3096,18.3237,474400.0
2012-07-09 14:20:00,26.11,26.12,26.11,26.12,321700.0,18.3237,18.3307,18.3237,18.3307,321700.0
2012-07-09 14:30:00,26.11,26.14,26.09,26.1,480700.0,18.3237,18.3447,18.3096,18.3166,480700.0
2012-07-09 14:40:00,26.1,26.1,25.98,26.03,655800.0,18.3166,18.3166,18.2324,18.2675,655800.0
2012-07-09 14:50:00,26.04,26.06,26.03,26.05,313900.0,18.2745,18.2886,18.2675,18.2815,313900.0
2012-07-09 15:00:00,26.05,26.07,26.03,26.05,553000.0,18.2815,18.2956,18.2675,18.2815,553000.0
2012-07-09 15:10:00,26.05,26.06,26.02,26.04,731300.0,18.2815,18.2886,18.2605,18.2745,731300.0
2012-07-09 15:20:00,26.05,26.05,25.99,26.03,532600.0,18.2815,18.2815,18.2394,18.2675,532600.0
2012-07-09 15:30:00,26.03,26.1,26.02,26.07,692200.0,18.2675,18.3166,18.2605,18.2956,692200.0
2012-07-09 15:40:00,26.08,26.19,26.07,26.19,1134300.0,18.3026,18.3798,18.2956,18.3798,1134300.0
2012-07-09 15:50:00,26.19,26.21,26.14,26.18,2968000.0,18.3798,18.3938,18.3447,18.3728,2968000.0
2012-07-10 09:30:00,25.85,26.25,25.84,26.23,2787600.0,18.1412,18.4219,18.1342,18.4079,2787600.0
2012-07-10 09:40:00,26.24,26.31,26.2,26.28,1838500.0,18.4149,18.464,18.3868,18.443,1838500.0
2012-07-10 09:50:00,26.28,26.42,26.25,26.25,1799000.0,18.443,18.5412,18.4219,18.4219,1799000.0
2012-07-10 10:00:00,26.24,26.26,26.11,26.12,1490600.0,18.4149,18.4289,18.3237,18.3307,1490600.0
2012-07-10 10:10:00,26.13,26.13,25.9,25.9,1677300.0,18.3377,18.3377,18.1763,18.1763,1677300.0
2012-07-10 10:20:00,25.9,25.96,25.89,25.92,1303800.0,18.1763,18.2184,18.1693,18.1903,1303800.0
2012-07-10 10:30:00,25.91,25.93,25.75,25.76,1428700.0,18.1833,18.1973,18.071,18.078,1428700.0
2012-07-10 10:40:00,25.77,25.77,25.67,25.68,2460700.0,18.085,18.085,18.0149,18.0219,2460700.0
2012-07-10 10:50:00,25.68,25.76,25.65,25.72,1221400.0,18.0219,18.078,18.0008,18.05,1221400.0
2012-07-10 11:00:00,25.73,25.73,25.57,25.64,1645100.0,18.057,18.057,17.9447,17.9938,1645100.0
2012-07-10 11:10:00,25.64,25.68,25.59,25.61,1139200.0,17.9938,18.0219,17.9587,17.9728,1139200.0
2012-07-10 11:20:00,25.61,25.72,25.6,25.69,848900.0,17.9728,18.05,17.9657,18.0289,848900.0
2012-07-10 11:30:00,25.69,25.73,25.67,25.71,784400.0,18.0289,18.057,18.0149,18.0429,784400.0
2012-07-10 11:40:00,25.71,25.72,25.68,25.7,899800.0,18.0429,18.05,18.0219,18.0359,899800.0
2012-07-10 11:50:00,25.69,25.71,25.66,25.7,462700.0,18.0289,18.0429,18.0078,18.0359,462700.0
2012-07-10 12:00:00,25.7,25.74,25.66,25.7,682800.0,18.0359,18.064,18.0078,18.0359,682800.0
2012-07-10 12:10:00,25.71,25.73,25.67,25.68,429400.0,18.0429,18.057,18.0149,18.0219,429400.0
2012-07-10 12:20:00,25.68,25.74,25.67,25.73,724800.0,18.0219,18.064,18.0149,18.057,724800.0
2012-07-10 12:30:00,25.72,25.77,25.72,25.77,427100.0,18.05,18.085,18.05,18.085,427100.0
2012-07-10 12:40:00,25.77,25.79,25.76,25.77,574500.0,18.085,18.0991,18.078,18.085,574500.0
2012-07-10 12:50:00,25.77,25.79,25.75,25.75,568900.0,18.085,18.0991,18.071,18.071,568900.0
2012-07-10 13:00:00,25.76,25.76,25.73,25.76,694900.0,18.078,18.078,18.057,18.078,694900.0
2012-07-10 13:10:00,25.75,25.76,25.73,25.76,362600.0,18.071,18.078,18.057,18.078,362600.0
2012-07-10 13:20:00,25.76,25.76,25.64,25.66,954600.0,18.078,18.078,17.9938,18.0078,954600.0
2012-07-10 13:30:00,25.67,25.73,25.64,25.64,859300.0,18.0149,18.057,17.9938,17.9938,859300.0
2012-07-10 13:40:00,25.64,25.67,25.59,25.64,796100.0,17.9938,18.0149,17.9587,17.9938,796100.0
2012-07-10 13:50:00,25.64,25.68,25.61,25.63,815200.0,17.9938,18.0219,17.9728,17.9868,815200.0
2012-07-10 14:00:00,25.63,25.69,25.62,25.69,744900.0,17.9868,18.0289,17.9798,18.0289,744900.0
2012-07-10 14:10:00,25.69,25.69,25.62,25.63,579500.0,18.0289,18.0289,17.9798,17.9868,579500.0
2012-07-10 14:20:00,25.64,25.65,25.61,25.62,475600.0,17.9938,18.0008,17.9728,17.9798,475600.0
2012-07-10 14:30:00,25.63,25.63,25.58,25.62,697200.0,17.9868,17.9868,17.9517,17.9798,697200.0
2012-07-10 14:40:00,25.62,25.65,25.61,25.63,704000.0,17.9798,18.0008,17.9728,17.9868,704000.0
2012-07-10 14:50:00,25.63,25.64,25.51,25.53,1970700.0,17.9868,17.9938,17.9026,17.9166,1970700.0
2012-07-10 15:00:00,25.53,25.65,25.52,25.61,1201500.0,17.9166,18.0008,17.9096,17.9728,1201500.0
2012-07-10 15:10:00,25.6,25.61,25.55,25.56,683100.0,17.9657,17.9728,17.9306,17.9377,683100.0
2012-07-10 15:20:00,25.56,25.57,25.44,25.48,1560900.0,17.9377,17.9447,17.8535,17.8815,1560900.0
2012-07-10 15:30:00,25.48,25.54,25.48,25.53,888200.0,17.8815,17.9236,17.8815,17.9166,888200.0
2012-07-10 15:40:00,25.53,25.53,25.44,25.49,1969200.0,17.9166,17.9166,17.8535,17.8885,1969200.0
2012-07-10 15:50:00,25.5,25.57,25.5,25.56,3004100.0,17.8956,17.9447,17.8956,17.9377,3004100.0
2012-07-11 09:30:00,25.57,25.58,25.37,25.4,2443500.0,17.9447,17.9517,17.8043,17.8254,2443500.0
2012-07-11 09:40:00,25.4,25.43,25.3,25.36,1639900.0,17.8254,17.8464,17.7552,17.7973,1639900.0
2012-07-11 09:50:00,25.36,25.39,25.32,25.33,852200.0,17.7973,17.8184,17.7692,17.7763,852200.0
2012-07-11 10:00:00,25.32,25.45,25.29,25.36,1805700.0,17.7692,17.8605,17.7482,17.7973,1805700.0
2012-07-11 10:10:00,25.36,25.42,25.36,25.42,948400.0,17.7973,17.8394,17.7973,17.8394,948400.0
2012-07-11 10:20:00,25.42,25.49,25.39,25.46,923400.0,17.8394,17.8885,17.8184,17.8675,923400.0
2012-07-11 10:30:00,25.45,25.51,25.43,25.47,1049700.0,17.8605,17.9026,17.8464,17.8745,1049700.0
2012-07-11 10:40:00,25.48,25.48,25.38,25.41,858700.0,17.8815,17.8815,17.8113,17.8324,858700.0
2012-07-11 10:50:00,25.42,25.45,25.39,25.41,498800.0,17.8394,17.8605,17.8184,17.8324,498800.0
2012-07-11 11:00:00,25.41,25.48,25.39,25.46,722400.0,17.8324,17.8815,17.8184,17.8675,722400.0
2012-07-11 11:10:00,25.46,25.47,25.4,25.42,530200.0,17.8675,17.8745,17.8254,17.8394,530200.0
2012-07-11 11:20:00,25.42,25.48,25.41,25.42,497900.0,17.8394,17.8815,17.8324,17.8394,497900.0
2012-07-11 11:30:00,25.42,25.6,25.42,25.59,836700.0,17.8394,17.9657,17.8394,17.9587,836700.0
2012-07-11 11:40:00,25.59,25.62,25.54,25.56,692200.0,17.9587,17.9798,17.9236,17.9377,692200.0
2012-07-11 11:50:00,25.55,25.58,25.53,25.56,226000.0,17.9306,17.9517,17.9166,17.9377,226000.0
2012-07-11 12:00:00,25.57,25.6,25.52,25.53,366600.0,17.9447,17.9657,17.9096,17.9166,366600.0
2012-07-11 12:10:00,25.52,25.54,25.51,25.51,162800.0,17.9096,17.9236,17.9026,17.9026,162800.0
2012-07-11 12:20:00,25.52,25.54,25.47,25.48,271700.0,17.9096,17.9236,17.8745,17.8815,271700.0
2012-07-11 12:30:00,25.47,25.5,25.47,25.49,377300.0,17.8745,17.8956,17.8745,17.8885,377300.0
2012-07-11 12:40:00,25.49,25.53,25.47,25.5,743800.0,17.8885,17.9166,17.8745,17.8956,743800.0
2012-07-11 12:50:00,25.49,25.5,25.45,25.45,600500.0,17.8885,17.8956,17.8605,17.8605,600500.0
2012-07-11 13:00:00,25.45,25.47,25.34,25.35,995600.0,17.8605,17.8745,17.7833,17.7903,995600.0
2012-07-11 13:10:00,25.36,25.41,25.34,25.35,604300.0,17.7973,17.8324,17.7833,17.7903,604300.0
2012-07-11 13:20:00,25.34,25.41,25.34,25.38,581700.0,17.7833,17.8324,17.7833,17.8113,581700.0
2012-07-11 13:30:00,25.38,25.39,25.34,25.37,783900.0,17.8113,17.8184,17.7833,17.8043,783900.0
2012-07-11 13:40:00,25.37,25.41,25.36,25.4,521500.0,17.8043,17.8324,17.7973,17.8254,521500.0
2012-07-11 13:50:00,25.39,25.4,25.37,25.39,275900.0,17.8184,17.8254,17.8043,17.8184,275900.0
2012-07-11 14:00:00,25.39,25.42,25.26,25.33,1218200.0,17.8184,17.8394,17.7271,17.7763,1218200.0
2012-07-11 14:10:00,25.33,25.36,25.3,25.33,552500.0,17.7763,17.7973,17.7552,17.7763,552500.0
2012-07-11 14:20:00,25.33,25.34,25.25,25.32,979600.0,17.7763,17.7833,17.7201,17.7692,979600.0
2012-07-11 14:30:00,25.32,25.32,25.22,25.25,1110100.0,17.7692,17.7692,17.6991,17.7201,1110100.0
2012-07-11 14:40:00,25.24,25.28,25.23,25.27,739100.0,17.7131,17.7412,17.7061,17.7341,739100.0
2012-07-11 14:50:00,25.27,25.3,25.26,25.27,380300.0,17.7341,17.7552,17.7271,17.7341,380300.0
2012-07-11 15:00:00,25.26,25.35,25.26,25.34,641700.0,17.7271,17.7903,17.7271,17.7833,641700.0
2012-07-11 15:10:00,25.34,25.37,25.29,25.37,432900.0,17.7833,17.8043,17.7482,17.8043,432900.0
2012-07-11 15:20:00,25.37,25.39,25.3,25.33,593900.0,17.8043,17.8184,17.7552,17.7763,593900.0
2012-07-11 15:30:00,25.34,25.38,25.3,25.35,969800.0,17.7833,17.8113,17.7552,17.7903,969800.0
2012-07-11 15:40:00,25.35,25.5,25.34,25.48,1539200.0,17.7903,17.8956,17.7833,17.8815,1539200.0
2012-07-11 15:50:00,25.48,25.51,25.38,25.38,2370800.0,17.8815,17.9026,17.8113,17.8113,2370800.0
2012-07-12 09:30:00,25.14,25.17,24.91,24.92,3747900.0,17.6429,17.664,17.4815,17.4885,3747900.0
2012-07-12 09:40:00,24.92,24.93,24.7,24.84,3216400.0,17.4885,17.4955,17.3341,17.4324,3216400.0
2012-07-12 09:50:00,24.83,24.85,24.76,24.8,1926900.0,17.4254,17.4394,17.3762,17.4043,1926900.0
2012-07-12 10:00:00,24.8,24.84,24.74,24.75,2165700.0,17.4043,17.4324,17.3622,17.3692,2165700.0
2012-07-12 10:10:00,24.75,24.76,24.68,24.7,1233500.0,17.3692,17.3762,17.3201,17.3341,1233500.0
2012-07-12 10:20:00,24.71,24.75,24.69,24.73,1179900.0,17.3411,17.3692,17.3271,17.3552,1179900.0
2012-07-12 10:30:00,24.72,24.78,24.69,24.77,928100.0,17.3482,17.3903,17.3271,17.3833,928100.0
2012-07-12 10:40:00,24.76,24.8,24.72,24.79,1254300.0,17.3762,17.4043,17.3482,17.3973,1254300.0
2012-07-12 10:50:00,24.79,24.84,24.78,24.82,1453300.0,17.3973,17.4324,17.3903,17.4183,1453300.0
2012-07-12 11:00:00,24.82,24.88,24.79,24.84,1513900.0,17.4183,17.4605,17.3973,17.4324,1513900.0
2012-07-12 11:10:00,24.84,24.85,24.76,24.77,831000.0,17.4324,17.4394,17.3762,17.3833,831000.0
2012-07-12 11:20:00,24.77,24.82,24.74,24.77,878100.0,17.3833,17.4183,17.3622,17.3833,878100.0
2012-07-12 11:30:00,24.78,24.82,24.76,24.8,1026400.0,17.3903,17.4183,17.3762,17.4043,1026400.0
2012-07-12 11:40:00,24.8,24.86,24.78,24.84,887300.0,17.4043,17.4464,17.3903,17.4324,887300.0
2012-07-12 11:50:00,24.84,24.9,24.83,24.86,734900.0,17.4324,17.4745,17.4254,17.4464,734900.0
2012-07-12 12:00:00,24.85,24.88,24.8,24.8,740600.0,17.4394,17.4605,17.4043,17.4043,740600.0
2012-07-12 12:10:00,24.8,24.81,24.75,24.77,443500.0,17.4043,17.4113,17.3692,17.3833,443500.0
2012-07-12 12:20:00,24.77,24.78,24.73,24.74,742600.0,17.3833,17.3903,17.3552,17.3622,742600.0
2012-07-12 12:30:00,24.75,24.75,24.7,24.73,1364700.0,17.3692,17.3692,17.3341,17.3552,1364700.0
2012-07-12 12:40:00,24.73,24.74,24.71,24.72,575800.0,17.3552,17.3622,17.3411,17.3482,575800.0
2012-07-12 12:50:00,24.73,24.77,24.71,24.75,364400.0,17.3552,17.3833,17.3411,17.3692,364400.0
2012-07-12 13:00:00,24.75,24.84,24.75,24.84,613300.0,17.3692,17.4324,17.3692,17.4324,613300.0
2012-07-12 13:10:00,24.84,24.91,24.83,24.87,589600.0,17.4324,17.4815,17.4254,17.4534,589600.0
2012-07-12 13:20:00,24.88,24.96,24.87,24.88,779600.0,17.4605,17.5166,17.4534,17.4605,779600.0
2012-07-12 13:30:00,24.88,24.89,24.82,24.83,845500.0,17.4605,17.4675,17.4183,17.4254,845500.0
2012-07-12 13:40:00,24.83,24.88,24.78,24.88,1199100.0,17.4254,17.4605,17.3903,17.4605,1199100.0
2012-07-12 13:50:00,24.88,24.92,24.81,24.81,1405400.0,17.4605,17.4885,17.4113,17.4113,1405400.0
2012-07-12 14:00:00,24.81,24.85,24.79,24.84,1300700.0,17.4113,17.4394,17.3973,17.4324,1300700.0
2012-07-12 14:10:00,24.83,24.87,24.76,24.77,1064800.0,17.4254,17.4534,17.3762,17.3833,1064800.0
2012-07-12 14:20:00,24.77,24.79,24.75,24.79,871300.0,17.3833,17.3973,17.3692,17.3973,871300.0
2012-07-12 14:30:00,24.79,24.81,24.77,24.79,815900.0,17.3973,17.4113,17.3833,17.3973,815900.0
2012-07-12 14:40:00,24.8,24.81,24.72,24.74,1866600.0,17.4043,17.4113,17.3482,17.3622,1866600.0
2012-07-12 14:50:00,24.74,24.77,24.73,24.73,818000.0,17.3622,17.3833,17.3552,17.3552,818000.0
2012-07-12 15:00:00,24.75,24.75,24.7,24.73,1926800.0,17.3692,17.3692,17.3341,17.3552,1926800.0
2012-07-12 15:10:00,24.73,24.8,24.71,24.74,1549100.0,17.3552,17.4043,17.3411,17.3622,1549100.0
2012-07-12 15:20:00,24.73,24.8,24.72,24.77,1426300.0,17.3552,17.4043,17.3482,17.3833,1426300.0
2012-07-12 15:30:00,24.77,24.78,24.73,24.76,1390600.0,17.3833,17.3903,17.3552,17.3762,1390600.0
2012-07-12 15:40:00,24.76,24.8,24.72,24.77,1535000.0,17.3762,17.4043,17.3482,17.3833,1535000.0
2012-07-12 15:50:00,24.77,24.77,24.69,24.74,3374700.0,17.3833,17.3833,17.3271,17.3622,3374700.0
2012-07-13 09:30:00,24.79,24.91,24.76,24.88,1327500.0,17.3973,17.4815,17.3762,17.4605,1327500.0
2012-07-13 09:40:00,24.88,24.95,24.8,24.92,1259000.0,17.4605,17.5096,17.4043,17.4885,1259000.0
2012-07-13 09:50:00,24.92,24.95,24.8,24.92,1121600.0,17.4885,17.5096,17.4043,17.4885,1121600.0
2012-07-13 10:00:00,24.93,25.03,24.89,24.96,1455500.0,17.4955,17.5657,17.4675,17.5166,1455500.0
2012-07-13 10:10:00,24.96,24.99,24.91,24.93,764800.0,17.5166,17.5376,17.4815,17.4955,764800.0
2012-07-13 10:20:00,24.93,25.01,24.92,24.97,1007800.0,17.4955,17.5517,17.4885,17.5236,1007800.0
2012-07-13 10:30:00,24.96,25.08,24.96,25.07,1080300.0,17.5166,17.6008,17.5166,17.5938,1080300.0
2012-07-13 10:40:00,25.04,25.1,25.04,25.08,1132600.0,17.5727,17.6148,17.5727,17.6008,1132600.0
2012-07-13 10:50:00,25.08,25.09,25.05,25.05,869600.0,17.6008,17.6078,17.5798,17.5798,869600.0
2012-07-13 11:00:00,25.05,25.08,25.02,25.02,957100.0,17.5798,17.6008,17.5587,17.5587,957100.0
2012-07-13 11:10:00,25.02,25.03,24.98,24.98,840800.0,17.5587,17.5657,17.5306,17.5306,840800.0
2012-07-13 11:20:00,24.99,25.02,24.95,25.01,1084200.0,17.5376,17.5587,17.5096,17.5517,1084200.0
2012-07-13 11:30:00,25.01,25.08,25.0,25.08,498800.0,17.5517,17.6008,17.5447,17.6008,498800.0
2012-07-13 11:40:00,25.08,25.19,25.07,25.16,1284700.0,17.6008,17.678,17.5938,17.657,1284700.0
2012-07-13 11:50:00,25.15,25.22,25.15,25.2,404600.0,17.6499,17.6991,17.6499,17.685,404600.0
2012-07-13 12:00:00,25.2,25.21,25.15,25.17,671800.0,17.685,17.692,17.6499,17.664,671800.0
2012-07-13 12:10:00,25.17,25.2,25.16,25.19,491100.0,17.664,17.685,17.657,17.678,491100.0
2012-07-13 12:20:00,25.19,25.19,25.14,25.18,626900.0,17.678,17.678,17.6429,17.671,626900.0
2012-07-13 12:30:00,25.17,25.18,25.15,25.17,234400.0,17.664,17.671,17.6499,17.664,234400.0
2012-07-13 12:40:00,25.17,25.18,25.13,25.14,361000.0,17.664,17.671,17.6359,17.6429,361000.0
2012-07-13 12:50:00,25.14,25.17,25.13,25.14,491500.0,17.6429,17.664,17.6359,17.6429,491500.0
2012-07-13 13:00:00,25.15,25.16,25.14,25.14,148200.0,17.6499,17.657,17.6429,17.6429,148200.0
2012-07-13 13:10:00,25.14,25.16,25.12,25.15,478100.0,17.6429,17.657,17.6289,17.6499,478100.0
2012-07-13 13:20:00,25.14,25.17,25.11,25.11,546800.0,17.6429,17.664,17.6219,17.6219,546800.0
2012-07-13 13:30:00,25.12,25.13,25.09,25.11,684100.0,17.6289,17.6359,17.6078,17.6219,684100.0
2012-07-13 13:40:00,25.11,25.16,25.1,25.15,421000.0,17.6219,17.657,17.6148,17.6499,421000.0
2012-07-13 13:50:00,25.16,25.19,25.14,25.14,524700.0,17.657,17.678,17.6429,17.6429,524700.0
2012-07-13 14:00:00,25.14,25.17,25.14,25.17,346400.0,17.6429,17.664,17.6429,17.664,346400.0
2012-07-13 14:10:00,25.16,25.19,25.15,25.19,455800.0,17.657,17.678,17.6499,17.678,455800.0
2012-07-13 14:20:00,25.19,25.24,25.18,25.23,532100.0,17.678,17.7131,17.671,17.7061,532100.0
2012-07-13 14:30:00,25.23,25.25,25.19,25.2,422100.0,17.7061,17.7201,17.678,17.685,422100.0
2012-07-13 14:40:00,25.2,25.22,25.17,25.22,605600.0,17.685,17.6991,17.664,17.6991,605600.0
2012-07-13 14:50:00,25.22,25.22,25.19,25.2,679100.0,17.6991,17.6991,17.678,17.685,679100.0
2012-07-13 15:00:00,25.2,25.33,25.19,25.33,1350800.0,17.685,17.7763,17.678,17.7763,1350800.0
2012-07-13 15:10:00,25.32,25.37,25.32,25.37,1313200.0,17.7692,17.8043,17.7692,17.8043,1313200.0
2012-07-13 15:20:00,25.37,25.39,25.3,25.3,1078300.0,17.8043,17.8184,17.7552,17.7552,1078300.0
2012-07-13 15:30:00,25.3,25.32,25.29,25.3,1116400.0,17.7552,17.7692,17.7482,17.7552,1116400.0
2012-07-13 15:40:00,25.3,25.32,25.26,25.31,1595900.0,17.7552,17.7692,17.7271,17.7622,1595900.0
2012-07-13 15:50:00,25.31,25.31,25.25,25.26,3453200.0,17.7622,17.7622,17.7201,17.7271,3453200.0
2012-07-16 09:30:00,25.23,25.25,25.0,25.02,2215800.0,17.7061,17.7201,17.5447,17.5587,2215800.0
2012-07-16 09:40:00,25.01,25.14,25.0,25.14,958700.0,17.5517,17.6429,17.5447,17.6429,958700.0
2012-07-16 09:50:00,25.14,25.21,25.1,25.2,2150000.0,17.6429,17.692,17.6148,17.685,2150000.0
2012-07-16 10:00:00,25.19,25.2,25.07,25.11,811800.0,17.678,17.685,17.5938,17.6219,811800.0
2012-07-16 10:10:00,25.11,25.19,25.11,25.19,609000.0,17.6219,17.678,17.6219,17.678,609000.0
2012-07-16 10:20:00,25.18,25.21,25.14,25.2,1105400.0,17.671,17.692,17.6429,17.685,1105400.0
2012-07-16 10:30:00,25.2,25.23,25.17,25.19,864300.0,17.685,17.7061,17.664,17.678,864300.0
2012-07-16 10:40:00,25.18,25.22,25.13,25.13,713100.0,17.671,17.6991,17.6359,17.6359,713100.0
2012-07-16 10:50:00,25.13,25.18,25.12,25.14,774200.0,17.6359,17.671,17.6289,17.6429,774200.0
2012-07-16 11:00:00,25.14,25.18,25.1,25.1,469400.0,17.6429,17.671,17.6148,17.6148,469400.0
2012-07-16 11:10:00,25.1,25.23,25.1,25.22,1123400.0,17.6148,17.7061,17.6148,17.6991,1123400.0
2012-07-16 11:20:00,25.22,25.24,25.21,25.21,411400.0,17.6991,17.7131,17.692,17.692,411400.0
2012-07-16 11:30:00,25.21,25.21,25.17,25.19,452400.0,17.692,17.692,17.664,17.678,452400.0
2012-07-16 11:40:00,25.19,25.19,25.14,25.15,377700.0,17.678,17.678,17.6429,17.6499,377700.0
2012-07-16 11:50:00,25.15,25.16,25.14,25.14,217600.0,17.6499,17.657,17.6429,17.6429,217600.0
2012-07-16 12:00:00,25.14,25.17,25.13,25.13,515700.0,17.6429,17.664,17.6359,17.6359,515700.0
2012-07-16 12:10:00,25.13,25.13,25.1,25.13,372200.0,17.6359,17.6359,17.6148,17.6359,372200.0
2012-07-16 12:20:00,25.12,25.15,25.12,25.14,470500.0,17.6289,17.6499,17.6289,17.6429,470500.0
2012-07-16 12:30:00,25.14,25.2,25.08,25.09,970800.0,17.6429,17.685,17.6008,17.6078,970800.0
2012-07-16 12:40:00,25.08,25.13,25.07,25.12,442000.0,17.6008,17.6359,17.5938,17.6289,442000.0
2012-07-16 12:50:00,25.12,25.18,25.11,25.18,347300.0,17.6289,17.671,17.6219,17.671,347300.0
2012-07-16 13:00:00,25.18,25.2,25.14,25.15,567800.0,17.671,17.685,17.6429,17.6499,567800.0
2012-07-16 13:10:00,25.14,25.15,25.11,25.13,558300.0,17.6429,17.6499,17.6219,17.6359,558300.0
2012-07-16 13:20:00,25.13,25.17,25.09,25.17,702100.0,17.6359,17.664,17.6078,17.664,702100.0
2012-07-16 13:30:00,25.17,25.23,25.16,25.2,1300000.0,17.664,17.7061,17.657,17.685,1300000.0
2012-07-16 13:40:00,25.2,25.31,25.2,25.27,1148900.0,17.685,17.7622,17.685,17.7341,1148900.0
2012-07-16 13:50:00,25.27,25.28,25.25,25.25,595300.0,17.7341,17.7412,17.7201,17.7201,595300.0
2012-07-16 14:00:00,25.25,25.3,25.24,25.28,503300.0,17.7201,17.7552,17.7131,17.7412,503300.0
2012-07-16 14:10:00,25.27,25.31,25.25,25.3,638600.0,17.7341,17.7622,17.7201,17.7552,638600.0
2012-07-16 14:20:00,25.29,25.3,25.26,25.26,283600.0,17.7482,17.7552,17.7271,17.7271,283600.0
2012-07-16 14:30:00,25.26,25.3,25.25,25.26,603800.0,17.7271,17.7552,17.7201,17.7271,603800.0
2012-07-16 14:40:00,25.27,25.27,25.24,25.26,352300.0,17.7341,17.7341,17.7131,17.7271,352300.0
2012-07-16 14:50:00,25.25,25.26,25.16,25.19,1839300.0,17.7201,17.7271,17.657,17.678,1839300.0
2012-07-16 15:00:00,25.2,25.22,25.14,25.17,705200.0,17.685,17.6991,17.6429,17.664,705200.0
2012-07-16 15:10:00,25.17,25.19,25.15,25.18,576500.0,17.664,17.678,17.6499,17.671,576500.0
2012-07-16 15:20:00,25.18,25.2,25.15,25.16,699100.0,17.671,17.685,17.6499,17.657,699100.0
2012-07-16 15:30:00,25.15,25.19,25.14,25.14,915800.0,17.6499,17.678,17.6429,17.6429,915800.0
2012-07-16 15:40:00,25.16,25.17,25.09,25.1,1931400.0,17.657,17.664,17.6078,17.6148,1931400.0
2012-07-16 15:50:00,25.11,25.15,25.05,25.14,3070200.0,17.6219,17.6499,17.5798,17.6429,3070200.0
2012-07-17 09:30:00,25.32,25.5,25.31,25.4,2023100.0,17.7692,17.8956,17.7622,17.8254,2023100.0
2012-07-17 09:40:00,25.4,25.41,25.25,25.25,1206700.0,17.8254,17.8324,17.7201,17.7201,1206700.0
2012-07-17 09:50:00,25.26,25.34,25.22,25.29,1421100.0,17.7271,17.7833,17.6991,17.7482,1421100.0
2012-07-17 10:00:00,25.3,25.3,25.1,25.2,1349400.0,17.7552,17.7552,17.6148,17.685,1349400.0
2012-07-17 10:10:00,25.19,25.21,25.07,25.09,1021700.0,17.678,17.692,17.5938,17.6078,1021700.0
2012-07-17 10:20:00,25.1,25.11,25.05,25.07,994900.0,17.6148,17.6219,17.5798,17.5938,994900.0
2012-07-17 10:30:00,25.07,25.07,24.86,24.88,2086900.0,17.5938,17.5938,17.4464,17.4605,2086900.0
2012-07-17 10:40:00,24.88,24.95,24.85,24.94,1078400.0,17.4605,17.5096,17.4394,17.5026,1078400.0
2012-07-17 10:50:00,24.94,24.96,24.9,24.93,727500.0,17.5026,17.5166,17.4745,17.4955,727500.0
2012-07-17 11:00:00,24.93,25.01,24.92,24.96,958600.0,17.4955,17.5517,17.4885,17.5166,958600.0
2012-07-17 11:10:00,24.96,25.01,24.94,24.96,615300.0,17.5166,17.5517,17.5026,17.5166,615300.0
2012-07-17 11:20:00,24.96,25.0,24.95,24.97,591100.0,17.5166,17.5447,17.5096,17.5236,591100.0
2012-07-17 11:30:00,24.98,25.11,24.95,25.09,978100.0,17.5306,17.6219,17.5096,17.6078,978100.0
2012-07-17 11:40:00,25.09,25.2,25.08,25.17,675300.0,17.6078,17.685,17.6008,17.664,675300.0
2012-07-17 11:50:00,25.17,25.24,25.15,25.24,799100.0,17.664,17.7131,17.6499,17.7131,799100.0
2012-07-17 12:00:00,25.24,25.35,25.15,25.32,1648300.0,17.7131,17.7903,17.6499,17.7692,1648300.0
2012-07-17 12:10:00,25.32,25.33,25.27,25.3,912300.0,17.7692,17.7763,17.7341,17.7552,912300.0
2012-07-17 12:20:00,25.3,25.39,25.29,25.33,1133900.0,17.7552,17.8184,17.7482,17.7763,1133900.0
2012-07-17 12:30:00,25.33,25.37,25.29,25.3,809700.0,17.7763,17.8043,17.7482,17.7552,809700.0
2012-07-17 12:40:00,25.31,25.38,25.3,25.38,684900.0,17.7622,17.8113,17.7552,17.8113,684900.0
2012-07-17 12:50:00,25.38,25.38,25.31,25.31,925000.0,17.8113,17.8113,17.7622,17.7622,925000.0
2012-07-17 13:00:00,25.31,25.33,25.28,25.3,541500.0,17.7622,17.7763,17.7412,17.7552,541500.0
2012-07-17 13:10:00,25.29,25.36,25.29,25.36,816500.0,17.7482,17.7973,17.7482,17.7973,816500.0
2012-07-17 13:20:00,25.36,25.48,25.34,25.47,1626400.0,17.7973,17.8815,17.7833,17.8745,1626400.0
2012-07-17 13:30:00,25.48,25.54,25.47,25.52,2294000.0,17.8815,17.9236,17.8745,17.9096,2294000.0
2012-07-17 13:40:00,25.52,25.66,25.51,25.61,1894100.0,17.9096,18.0078,17.9026,17.9728,1894100.0
2012-07-17 13:50:00,25.61,25.66,25.54,25.54,1149200.0,17.9728,18.0078,17.9236,17.9236,1149200.0
2012-07-17 14:00:00,25.54,25.64,25.54,25.6,1355400.0,17.9236,17.9938,17.9236,17.9657,1355400.0
2012-07-17 14:10:00,25.61,25.64,25.51,25.53,1342600.0,17.9728,17.9938,17.9026,17.9166,1342600.0
2012-07-17 14:20:00,25.53,25.63,25.52,25.6,1742600.0,17.9166,17.9868,17.9096,17.9657,1742600.0
2012-07-17 14:30:00,25.6,25.64,25.5,25.51,1135000.0,17.9657,17.9938,17.8956,17.9026,1135000.0
2012-07-17 14:40:00,25.51,25.57,25.5,25.56,845200.0,17.9026,17.9447,17.8956,17.9377,845200.0
2012-07-17 14:50:00,25.57,25.59,25.54,25.55,882200.0,17.9447,17.9587,17.9236,17.9306,882200.0
2012-07-17 15:00:00,25.55,25.57,25.45,25.46,1103500.0,17.9306,17.9447,17.8605,17.8675,1103500.0
2012-07-17 15:10:00,25.47,25.51,25.42,25.44,1398700.0,17.8745,17.9026,17.8394,17.8535,1398700.0
2012-07-17 15:20:00,25.43,25.46,25.31,25.32,1715200.0,17.8464,17.8675,17.7622,17.7692,1715200.0
2012-07-17 15:30:00,25.32,25.35,25.24,25.25,2693800.0,17.7692,17.7903,17.7131,17.7201,2693800.0
2012-07-17 15:40:00,25.25,25.35,25.25,25.29,3806400.0,17.7201,17.7903,17.7201,17.7482,3806400.0
2012-07-17 15:50:00,25.29,25.37,25.25,25.37,5731800.0,17.7482,17.8043,17.7201,17.8043,5731800.0
2012-07-18 09:30:00,25.2,25.98,25.05,25.74,8389100.0,17.685,18.2324,17.5798,18.064,8389100.0
2012-07-18 09:40:00,25.74,25.82,25.6,25.74,3185400.0,18.064,18.1201,17.9657,18.064,3185400.0
2012-07-18 09:50:00,25.76,26.14,25.75,25.99,4544400.0,18.078,18.3447,18.071,18.2394,4544400.0
2012-07-18 10:00:00,25.99,26.18,25.91,25.98,3717100.0,18.2394,18.3728,18.1833,18.2324,3717100.0
2012-07-18 10:10:00,25.97,26.12,25.96,26.09,2405600.0,18.2254,18.3307,18.2184,18.3096,2405600.0
2012-07-18 10:20:00,26.09,26.14,26.03,26.03,1631000.0,18.3096,18.3447,18.2675,18.2675,1631000.0
2012-07-18 10:30:00,26.03,26.08,25.98,26.08,1777900.0,18.2675,18.3026,18.2324,18.3026,1777900.0
2012-07-18 10:40:00,26.08,26.08,25.97,26.01,1666400.0,18.3026,18.3026,18.2254,18.2535,1666400.0
2012-07-18 10:50:00,26.01,26.02,25.98,26.0,1072000.0,18.2535,18.2605,18.2324,18.2465,1072000.0
2012-07-18 11:00:00,26.0,26.12,26.0,26.11,1514200.0,18.2465,18.3307,18.2465,18.3237,1514200.0
2012-07-18 11:10:00,26.11,26.22,26.1,26.16,2216900.0,18.3237,18.4008,18.3166,18.3587,2216900.0
2012-07-18 11:20:00,26.15,26.17,26.05,26.05,1635600.0,18.3517,18.3658,18.2815,18.2815,1635600.0
2012-07-18 11:30:00,26.06,26.15,26.05,26.13,1447500.0,18.2886,18.3517,18.2815,18.3377,1447500.0
2012-07-18 11:40:00,26.13,26.2,26.11,26.2,1298500.0,18.3377,18.3868,18.3237,18.3868,1298500.0
2012-07-18 11:50:00,26.19,26.24,26.15,26.15,859300.0,18.3798,18.4149,18.3517,18.3517,859300.0
2012-07-18 12:00:00,26.16,26.27,26.14,26.27,1060000.0,18.3587,18.4359,18.3447,18.4359,1060000.0
2012-07-18 12:10:00,26.28,26.34,26.24,26.31,1225300.0,18.443,18.4851,18.4149,18.464,1225300.0
2012-07-18 12:20:00,26.31,26.35,26.24,26.29,1223100.0,18.464,18.4921,18.4149,18.45,1223100.0
2012-07-18 12:30:00,26.29,26.36,26.25,26.29,1034700.0,18.45,18.4991,18.4219,18.45,1034700.0
2012-07-18 12:40:00,26.29,26.3,26.21,26.25,1220900.0,18.45,18.457,18.3938,18.4219,1220900.0
2012-07-18 12:50:00,26.26,26.33,26.25,26.29,653800.0,18.4289,18.478,18.4219,18.45,653800.0
2012-07-18 13:00:00,26.29,26.32,26.2,26.26,923700.0,18.45,18.471,18.3868,18.4289,923700.0
2012-07-18 13:10:00,26.27,26.35,26.27,26.35,625800.0,18.4359,18.4921,18.4359,18.4921,625800.0
2012-07-18 13:20:00,26.35,26.4,26.35,26.36,852000.0,18.4921,18.5272,18.4921,18.4991,852000.0
2012-07-18 13:30:00,26.36,26.36,26.26,26.27,1041400.0,18.4991,18.4991,18.4289,18.4359,1041400.0
2012-07-18 13:40:00,26.27,26.3,26.25,26.28,563500.0,18.4359,18.457,18.4219,18.443,563500.0
2012-07-18 13:50:00,26.28,26.29,26.24,26.26,847600.0,18.443,18.45,18.4149,18.4289,847600.0
2012-07-18 14:00:00,26.27,26.33,26.26,26.3,719600.0,18.4359,18.478,18.4289,18.457,719600.0
2012-07-18 14:10:00,26.3,26.34,26.27,26.3,1016100.0,18.457,18.4851,18.4359,18.457,1016100.0
2012-07-18 14:20:00,26.3,26.33,26.28,26.32,413100.0,18.457,18.478,18.443,18.471,413100.0
2012-07-18 14:30:00,26.32,26.32,26.24,26.26,454600.0,18.471,18.471,18.4149,18.4289,454600.0
2012-07-18 14:40:00,26.26,26.26,26.16,26.2,1313700.0,18.4289,18.4289,18.3587,18.3868,1313700.0
2012-07-18 14:50:00,26.2,26.21,26.16,26.2,594800.0,18.3868,18.3938,18.3587,18.3868,594800.0
2012-07-18 15:00:00,26.2,26.28,26.2,26.26,743900.0,18.3868,18.443,18.3868,18.4289,743900.0
2012-07-18 15:10:00,26.24,26.3,26.22,26.26,740000.0,18.4149,18.457,18.4008,18.4289,740000.0
2012-07-18 15:20:00,26.26,26.34,26.26,26.33,1199100.0,18.4289,18.4851,18.4289,18.478,1199100.0
2012-07-18 15:30:00,26.33,26.4,26.33,26.35,1607900.0,18.478,18.5272,18.478,18.4921,1607900.0
2012-07-18 15:40:00,26.35,26.42,26.26,26.3,2044900.0,18.4921,18.5412,18.4289,18.457,2044900.0
2012-07-18 15:50:00,26.29,26.29,26.19,26.21,3949500.0,18.45,18.45,18.3798,18.3938,3949500.0
2012-07-19 09:30:00,26.31,26.35,26.1,26.14,2219100.0,18.464,18.4921,18.3166,18.3447,2219100.0
2012-07-19 09:40:00,26.13,26.19,25.95,25.95,2096200.0,18.3377,18.3798,18.2114,18.2114,2096200.0
2012-07-19 09:50:00,25.96,26.03,25.86,25.91,2614700.0,18.2184,18.2675,18.1482,18.1833,2614700.0
2012-07-19 10:00:00,25.91,26.03,25.82,26.02,1739900.0,18.1833,18.2675,18.1201,18.2605,1739900.0
2012-07-19 10:10:00,26.03,26.07,25.93,26.06,1671400.0,18.2675,18.2956,18.1973,18.2886,1671400.0
2012-07-19 10:20:00,26.07,26.07,25.96,25.96,712200.0,18.2956,18.2956,18.2184,18.2184,712200.0
2012-07-19 10:30:00,25.97,26.04,25.91,25.94,942700.0,18.2254,18.2745,18.1833,18.2043,942700.0
2012-07-19 10:40:00,25.94,26.06,25.91,26.03,918000.0,18.2043,18.2886,18.1833,18.2675,918000.0
2012-07-19 10:50:00,26.03,26.05,25.98,25.99,863100.0,18.2675,18.2815,18.2324,18.2394,863100.0
2012-07-19 11:00:00,26.0,26.05,26.0,26.04,610600.0,18.2465,18.2815,18.2465,18.2745,610600.0
2012-07-19 11:10:00,26.04,26.06,26.02,26.03,854000.0,18.2745,18.2886,18.2605,18.2675,854000.0
2012-07-19 11:20:00,26.03,26.04,26.02,26.03,387000.0,18.2675,18.2745,18.2605,18.2675,387000.0
2012-07-19 11:30:00,26.03,26.09,26.02,26.07,577600.0,18.2675,18.3096,18.2605,18.2956,577600.0
2012-07-19 11:40:00,26.07,26.08,26.0,26.02,401800.0,18.2956,18.3026,18.2465,18.2605,401800.0
2012-07-19 11:50:00,26.02,26.05,25.98,25.99,590000.0,18.2605,18.2815,18.2324,18.2394,590000.0
2012-07-19 12:00:00,25.99,26.1,25.98,26.1,702200.0,18.2394,18.3166,18.2324,18.3166,702200.0
2012-07-19 12:10:00,26.1,26.19,26.07,26.18,680600.0,18.3166,18.3798,18.2956,18.3728,680600.0
2012-07-19 12:20:00,26.18,26.24,26.18,26.21,680000.0,18.3728,18.4149,18.3728,18.3938,680000.0
2012-07-19 12:30:00,26.21,26.22,26.12,26.12,775600.0,18.3938,18.4008,18.3307,18.3307,775600.0
2012-07-19 12:40:00,26.12,26.13,26.03,26.04,546500.0,18.3307,18.3377,18.2675,18.2745,546500.0
2012-07-19 12:50:00,26.04,26.04,25.98,26.02,317900.0,18.2745,18.2745,18.2324,18.2605,317900.0
2012-07-19 13:00:00,26.03,26.06,26.01,26.05,510000.0,18.2675,18.2886,18.2535,18.2815,510000.0
2012-07-19 13:10:00,26.05,26.08,26.02,26.02,782400.0,18.2815,18.3026,18.2605,18.2605,782400.0
2012-07-19 13:20:00,26.02,26.07,26.02,26.02,479100.0,18.2605,18.2956,18.2605,18.2605,479100.0
2012-07-19 13:30:00,26.03,26.09,26.02,26.07,587700.0,18.2675,18.3096,18.2605,18.2956,587700.0
2012-07-19 13:40:00,26.07,26.12,26.0,26.05,577900.0,18.2956,18.3307,18.2465,18.2815,577900.0
2012-07-19 13:50:00,26.06,26.06,25.92,25.97,602900.0,18.2886,18.2886,18.1903,18.2254,602900.0
2012-07-19 14:00:00,25.98,26.09,25.98,26.04,841800.0,18.2324,18.3096,18.2324,18.2745,841800.0
2012-07-19 14:10:00,26.05,26.07,26.01,26.03,427600.0,18.2815,18.2956,18.2535,18.2675,427600.0
2012-07-19 14:20:00,26.02,26.03,25.97,25.99,507500.0,18.2605,18.2675,18.2254,18.2394,507500.0
2012-07-19 14:30:00,25.99,26.06,25.95,26.03,685500.0,18.2394,18.2886,18.2114,18.2675,685500.0
2012-07-19 14:40:00,26.04,26.07,26.01,26.06,519400.0,18.2745,18.2956,18.2535,18.2886,519400.0
2012-07-19 14:50:00,26.06,26.07,26.05,26.07,317000.0,18.2886,18.2956,18.2815,18.2956,317000.0
2012-07-19 15:00:00,26.07,26.07,26.02,26.06,445500.0,18.2956,18.2956,18.2605,18.2886,445500.0
2012-07-19 15:10:00,26.07,26.08,26.03,26.05,371000.0,18.2956,18.3026,18.2675,18.2815,371000.0
2012-07-19 15:20:00,26.06,26.08,26.04,26.06,533700.0,18.2886,18.3026,18.2745,18.2886,533700.0
2012-07-19 15:30:00,26.06,26.1,26.04,26.09,886300.0,18.2886,18.3166,18.2745,18.3096,886300.0
2012-07-19 15:40:00,26.08,26.13,26.07,26.11,1088100.0,18.3026,18.3377,18.2956,18.3237,1088100.0
2012-07-19 15:50:00,26.1,26.16,26.04,26.08,2622100.0,18.3166,18.3587,18.2745,18.3026,2622100.0
2012-07-20 09:30:00,25.88,26.0,25.7,25.79,5874000.0,18.1622,18.2465,18.0359,18.0991,5874000.0
2012-07-20 09:40:00,25.78,25.82,25.7,25.7,1991500.0,18.0921,18.1201,18.0359,18.0359,1991500.0
2012-07-20 09:50:00,25.71,25.78,25.65,25.76,1359400.0,18.0429,18.0921,18.0008,18.078,1359400.0
2012-07-20 10:00:00,25.76,25.89,25.72,25.87,885200.0,18.078,18.1693,18.05,18.1552,885200.0
2012-07-20 10:10:00,25.88,25.95,25.83,25.9,717100.0,18.1622,18.2114,18.1271,18.1763,717100.0
2012-07-20 10:20:00,25.89,25.92,25.76,25.77,808500.0,18.1693,18.1903,18.078,18.085,808500.0
2012-07-20 10:30:00,25.77,25.77,25.63,25.64,1052100.0,18.085,18.085,17.9868,17.9938,1052100.0
2012-07-20 10:40:00,25.65,25.67,25.6,25.64,1927700.0,18.0008,18.0149,17.9657,17.9938,1927700.0
2012-07-20 10:50:00,25.64,25.72,25.63,25.7,964800.0,17.9938,18.05,17.9868,18.0359,964800.0
2012-07-20 11:00:00,25.7,25.76,25.68,25.72,818200.0,18.0359,18.078,18.0219,18.05,818200.0
2012-07-20 11:10:00,25.71,25.84,25.7,25.7,1293400.0,18.0429,18.1342,18.0359,18.0359,1293400.0
2012-07-20 11:20:00,25.71,25.75,25.68,25.75,408000.0,18.0429,18.071,18.0219,18.071,408000.0
2012-07-20 11:30:00,25.75,25.75,25.66,25.69,547400.0,18.071,18.071,18.0078,18.0289,547400.0
2012-07-20 11:40:00,25.7,25.76,25.65,25.74,636900.0,18.0359,18.078,18.0008,18.064,636900.0
2012-07-20 11:50:00,25.75,25.76,25.65,25.66,633800.0,18.071,18.078,18.0008,18.0078,633800.0
2012-07-20 12:00:00,25.66,25.69,25.61,25.65,625300.0,18.0078,18.0289,17.9728,18.0008,625300.0
2012-07-20 12:10:00,25.65,25.67,25.61,25.61,1090000.0,18.0008,18.0149,17.9728,17.9728,1090000.0
2012-07-20 12:20:00,25.62,25.62,25.6,25.62,503900.0,17.9798,17.9798,17.9657,17.9798,503900.0
2012-07-20 12:30:00,25.62,25.62,25.52,25.53,981800.0,17.9798,17.9798,17.9096,17.9166,981800.0
2012-07-20 12:40:00,25.54,25.6,25.54,25.59,560100.0,17.9236,17.9657,17.9236,17.9587,560100.0
2012-07-20 12:50:00,25.6,25.63,25.56,25.61,507600.0,17.9657,17.9868,17.9377,17.9728,507600.0
2012-07-20 13:00:00,25.61,25.64,25.56,25.56,449700.0,17.9728,17.9938,17.9377,17.9377,449700.0
2012-07-20 13:10:00,25.56,25.57,25.52,25.54,576700.0,17.9377,17.9447,17.9096,17.9236,576700.0
2012-07-20 13:20:00,25.54,25.56,25.5,25.55,676300.0,17.9236,17.9377,17.8956,17.9306,676300.0
2012-07-20 13:30:00,25.55,25.58,25.53,25.56,508500.0,17.9306,17.9517,17.9166,17.9377,508500.0
2012-07-20 13:40:00,25.56,25.56,25.5,25.54,612500.0,17.9377,17.9377,17.8956,17.9236,612500.0
2012-07-20 13:50:00,25.54,25.59,25.52,25.59,476600.0,17.9236,17.9587,17.9096,17.9587,476600.0
2012-07-20 14:00:00,25.59,25.63,25.57,25.6,463700.0,17.9587,17.9868,17.9447,17.9657,463700.0
2012-07-20 14:10:00,25.6,25.64,25.6,25.64,442800.0,17.9657,17.9938,17.9657,17.9938,442800.0
2012-07-20 14:20:00,25.63,25.64,25.61,25.61,317300.0,17.9868,17.9938,17.9728,17.9728,317300.0
2012-07-20 14:30:00,25.61,25.65,25.61,25.65,526500.0,17.9728,18.0008,17.9728,18.0008,526500.0
2012-07-20 14:40:00,25.64,25.65,25.62,25.64,392900.0,17.9938,18.0008,17.9798,17.9938,392900.0
2012-07-20 14:50:00,25.63,25.64,25.6,25.6,380900.0,17.9868,17.9938,17.9657,17.9657,380900.0
2012-07-20 15:00:00,25.6,25.65,25.6,25.64,762200.0,17.9657,18.0008,17.9657,17.9938,762200.0
2012-07-20 15:10:00,25.63,25.64,25.6,25.61,587900.0,17.9868,17.9938,17.9657,17.9728,587900.0
2012-07-20 15:20:00,25.61,25.62,25.57,25.57,359700.0,17.9728,17.9798,17.9447,17.9447,359700.0
2012-07-20 15:30:00,25.57,25.6,25.54,25.58,975100.0,17.9447,17.9657,17.9236,17.9517,975100.0
2012-07-20 15:40:00,25.59,25.62,25.56,25.57,996000.0,17.9587,17.9798,17.9377,17.9447,996000.0
2012-07-20 15:50:00,25.56,25.57,25.5,25.53,3803800.0,17.9377,17.9447,17.8956,17.9166,3803800.0
2012-07-23 09:30:00,25.05,25.07,24.8,24.94,2596500.0,17.5798,17.5938,17.4043,17.5026,2596500.0
2012-07-23 09:40:00,24.94,24.96,24.87,24.92,1635000.0,17.5026,17.5166,17.4534,17.4885,1635000.0
2012-07-23 09:50:00,24.91,24.95,24.88,24.95,1727400.0,17.4815,17.5096,17.4605,17.5096,1727400.0
2012-07-23 10:00:00,24.94,24.97,24.89,24.97,1339200.0,17.5026,17.5236,17.4675,17.5236,1339200.0
2012-07-23 10:10:00,24.97,25.01,24.91,25.01,1356900.0,17.5236,17.5517,17.4815,17.5517,1356900.0
2012-07-23 10:20:00,25.01,25.02,24.95,24.96,642900.0,17.5517,17.5587,17.5096,17.5166,642900.0
2012-07-23 10:30:00,24.96,25.02,24.92,24.96,899700.0,17.5166,17.5587,17.4885,17.5166,899700.0
2012-07-23 10:40:00,24.96,25.08,24.95,25.07,1154500.0,17.5166,17.6008,17.5096,17.5938,1154500.0
2012-07-23 10:50:00,25.07,25.12,25.04,25.11,798500.0,17.5938,17.6289,17.5727,17.6219,798500.0
2012-07-23 11:00:00,25.12,25.15,25.1,25.13,611700.0,17.6289,17.6499,17.6148,17.6359,611700.0
2012-07-23 11:10:00,25.13,25.18,25.13,25.16,645300.0,17.6359,17.671,17.6359,17.657,645300.0
2012-07-23 11:20:00,25.17,25.24,25.16,25.23,467800.0,17.664,17.7131,17.657,17.7061,467800.0
2012-07-23 11:30:00,25.24,25.29,25.12,25.14,1381900.0,17.7131,17.7482,17.6289,17.6429,1381900.0
2012-07-23 11:40:00,25.14,25.18,25.13,25.16,485600.0,17.6429,17.671,17.6359,17.657,485600.0
2012-07-23 11:50:00,25.16,25.21,25.14,25.16,397800.0,17.657,17.692,17.6429,17.657,397800.0
2012-07-23 12:00:00,25.17,25.18,25.11,25.13,589000.0,17.664,17.671,17.6219,17.6359,589000.0
2012-07-23 12:10:00,25.12,25.16,25.09,25.1,587100.0,17.6289,17.657,17.6078,17.6148,587100.0
2012-07-23 12:20:00,25.1,25.13,25.09,25.1,355000.0,17.6148,17.6359,17.6078,17.6148,355000.0
2012-07-23 12:30:00,25.1,25.17,25.09,25.15,697600.0,17.6148,17.664,17.6078,17.6499,697600.0
2012-07-23 12:40:00,25.14,25.17,25.11,25.16,464000.0,17.6429,17.664,17.6219,17.657,464000.0
2012-07-23 12:50:00,25.17,25.21,25.14,25.15,651100.0,17.664,17.692,17.6429,17.6499,651100.0
2012-07-23 13:00:00,25.14,25.15,25.12,25.14,446400.0,17.6429,17.6499,17.6289,17.6429,446400.0
2012-07-23 13:10:00,25.14,25.19,25.12,25.17,904300.0,17.6429,17.678,17.6289,17.664,904300.0
2012-07-23 13:20:00,25.18,25.18,25.15,25.16,434800.0,17.671,17.671,17.6499,17.657,434800.0
2012-07-23 13:30:00,25.15,25.16,25.12,25.15,550900.0,17.6499,17.657,17.6289,17.6499,550900.0
2012-07-23 13:40:00,25.15,25.16,25.13,25.15,517300.0,17.6499,17.657,17.6359,17.6499,517300.0
2012-07-23 13:50:00,25.14,25.15,25.11,25.14,477300.0,17.6429,17.6499,17.6219,17.6429,477300.0
2012-07-23 14:00:00,25.15,25.18,25.12,25.15,810200.0,17.6499,17.671,17.6289,17.6499,810200.0
2012-07-23 14:10:00,25.16,25.2,25.16,25.16,466900.0,17.657,17.685,17.657,17.657,466900.0
2012-07-23 14:20:00,25.17,25.18,25.14,25.15,388300.0,17.664,17.671,17.6429,17.6499,388300.0
2012-07-23 14:30:00,25.15,25.17,25.12,25.13,265900.0,17.6499,17.664,17.6289,17.6359,265900.0
2012-07-23 14:40:00,25.14,25.19,25.14,25.19,329700.0,17.6429,17.678,17.6429,17.678,329700.0
2012-07-23 14:50:00,25.19,25.19,25.16,25.19,342600.0,17.678,17.678,17.657,17.678,342600.0
2012-07-23 15:00:00,25.18,25.19,25.13,25.15,480500.0,17.671,17.678,17.6359,17.6499,480500.0
2012-07-23 15:10:00,25.16,25.19,25.15,25.19,480000.0,17.657,17.678,17.6499,17.678,480000.0
2012-07-23 15:20:00,25.19,25.32,25.17,25.32,1072200.0,17.678,17.7692,17.664,17.7692,1072200.0
2012-07-23 15:30:00,25.32,25.35,25.3,25.32,1069600.0,17.7692,17.7903,17.7552,17.7692,1069600.0
2012-07-23 15:40:00,25.31,25.36,25.3,25.35,1014900.0,17.7622,17.7973,17.7552,17.7903,1014900.0
2012-07-23 15:50:00,25.35,25.36,25.24,25.25,1829600.0,17.7903,17.7973,17.7131,17.7201,1829600.0
2012-07-24 09:30:00,25.19,25.19,25.0,25.12,1646800.0,17.678,17.678,17.5447,17.6289,1646800.0
2012-07-24 09:40:00,25.12,25.22,25.1,25.1,812500.0,17.6289,17.6991,17.6148,17.6148,812500.0
2012-07-24 09:50:00,25.1,25.18,25.02,25.14,904500.0,17.6148,17.671,17.5587,17.6429,904500.0
2012-07-24 10:00:00,25.14,25.17,25.07,25.08,660400.0,17.6429,17.664,17.5938,17.6008,660400.0
2012-07-24 10:10:00,25.08,25.11,24.95,24.97,1058200.0,17.6008,17.6219,17.5096,17.5236,1058200.0
2012-07-24 10:20:00,24.96,25.03,24.95,25.03,887900.0,17.5166,17.5657,17.5096,17.5657,887900.0
2012-07-24 10:30:00,25.03,25.11,25.02,25.08,534700.0,17.5657,17.6219,17.5587,17.6008,534700.0
2012-07-24 10:40:00,25.08,25.1,25.0,25.04,584600.0,17.6008,17.6148,17.5447,17.5727,584600.0
2012-07-24 10:50:00,25.04,25.06,25.01,25.04,488400.0,17.5727,17.5868,17.5517,17.5727,488400.0
2012-07-24 11:00:00,25.04,25.05,24.99,25.0,686900.0,17.5727,17.5798,17.5376,17.5447,686900.0
2012-07-24 11:10:00,25.0,25.1,24.99,25.1,543300.0,17.5447,17.6148,17.5376,17.6148,543300.0
2012-07-24 11:20:00,25.1,25.13,25.07,25.08,530800.0,17.6148,17.6359,17.5938,17.6008,530800.0
2012-07-24 11:30:00,25.07,25.09,24.97,25.01,528700.0,17.5938,17.6078,17.5236,17.5517,528700.0
2012-07-24 11:40:00,25.01,25.05,24.98,25.03,577900.0,17.5517,17.5798,17.5306,17.5657,577900.0
2012-07-24 11:50:00,25.03,25.05,25.01,25.04,427500.0,17.5657,17.5798,17.5517,17.5727,427500.0
2012-07-24 12:00:00,25.04,25.04,24.91,24.94,1142500.0,17.5727,17.5727,17.4815,17.5026,1142500.0
2012-07-24 12:10:00,24.94,24.96,24.89,24.91,484700.0,17.5026,17.5166,17.4675,17.4815,484700.0
2012-07-24 12:20:00,24.92,24.92,24.82,24.89,817200.0,17.4885,17.4885,17.4183,17.4675,817200.0
2012-07-24 12:30:00,24.89,24.91,24.87,24.9,556500.0,17.4675,17.4815,17.4534,17.4745,556500.0
2012-07-24 12:40:00,24.9,24.94,24.9,24.92,749300.0,17.4745,17.5026,17.4745,17.4885,749300.0
2012-07-24 12:50:00,24.93,25.02,24.91,25.01,655700.0,17.4955,17.5587,17.4815,17.5517,655700.0
2012-07-24 13:00:00,25.01,25.02,24.96,24.97,332700.0,17.5517,17.5587,17.5166,17.5236,332700.0
2012-07-24 13:10:00,24.97,25.02,24.95,24.95,502500.0,17.5236,17.5587,17.5096,17.5096,502500.0
2012-07-24 13:20:00,24.95,24.96,24.92,24.95,276400.0,17.5096,17.5166,17.4885,17.5096,276400.0
2012-07-24 13:30:00,24.94,24.96,24.9,24.92,410200.0,17.5026,17.5166,17.4745,17.4885,410200.0
2012-07-24 13:40:00,24.92,24.97,24.9,24.91,380600.0,17.4885,17.5236,17.4745,17.4815,380600.0
2012-07-24 13:50:00,24.91,25.02,24.91,24.98,459300.0,17.4815,17.5587,17.4815,17.5306,459300.0
2012-07-24 14:00:00,24.98,24.99,24.95,24.98,482400.0,17.5306,17.5376,17.5096,17.5306,482400.0
2012-07-24 14:10:00,24.98,24.99,24.94,24.96,418200.0,17.5306,17.5376,17.5026,17.5166,418200.0
2012-07-24 14:20:00,24.96,24.97,24.89,24.91,364000.0,17.5166,17.5236,17.4675,17.4815,364000.0
2012-07-24 14:30:00,24.92,24.96,24.88,24.95,571400.0,17.4885,17.5166,17.4605,17.5096,571400.0
2012-07-24 14:40:00,24.95,24.97,24.92,24.93,407300.0,17.5096,17.5236,17.4885,17.4955,407300.0
2012-07-24 14:50:00,24.92,24.93,24.87,24.91,686600.0,17.4885,17.4955,17.4534,17.4815,686600.0
2012-07-24 15:00:00,24.91,24.91,24.8,24.82,1423200.0,17.4815,17.4815,17.4043,17.4183,1423200.0
2012-07-24 15:10:00,24.82,24.86,24.79,24.81,1069600.0,17.4183,17.4464,17.3973,17.4113,1069600.0
2012-07-24 15:20:00,24.82,24.97,24.81,24.97,849500.0,17.4183,17.5236,17.4113,17.5236,849500.0
2012-07-24 15:30:00,24.97,24.99,24.9,24.98,952400.0,17.5236,17.5376,17.4745,17.5306,952400.0
2012-07-24 15:40:00,24.99,25.0,24.9,24.94,1394000.0,17.5376,17.5447,17.4745,17.5026,1394000.0
2012-07-24 15:50:00,24.95,25.04,24.9,25.03,2692300.0,17.5096,17.5727,17.4745,17.5657,2692300.0
2012-07-25 09:30:00,25.02,25.45,25.0,25.42,2403600.0,17.5587,17.8605,17.5447,17.8394,2403600.0
2012-07-25 09:40:00,25.42,25.45,25.36,25.41,1151700.0,17.8394,17.8605,17.7973,17.8324,1151700.0
2012-07-25 09:50:00,25.41,25.47,25.33,25.46,1142400.0,17.8324,17.8745,17.7763,17.8675,1142400.0
2012-07-25 10:00:00,25.46,25.53,25.24,25.27,2933900.0,17.8675,17.9166,17.7131,17.7341,2933900.0
2012-07-25 10:10:00,25.27,25.39,25.22,25.33,769800.0,17.7341,17.8184,17.6991,17.7763,769800.0
2012-07-25 10:20:00,25.33,25.35,25.2,25.27,662300.0,17.7763,17.7903,17.685,17.7341,662300.0
2012-07-25 10:30:00,25.27,25.3,25.23,25.3,773300.0,17.7341,17.7552,17.7061,17.7552,773300.0
2012-07-25 10:40:00,25.29,25.35,25.26,25.26,1093100.0,17.7482,17.7903,17.7271,17.7271,1093100.0
2012-07-25 10:50:00,25.27,25.28,25.08,25.11,1054300.0,17.7341,17.7412,17.6008,17.6219,1054300.0
2012-07-25 11:00:00,25.11,25.25,25.1,25.24,799000.0,17.6219,17.7201,17.6148,17.7131,799000.0
2012-07-25 11:10:00,25.24,25.34,25.23,25.27,687800.0,17.7131,17.7833,17.7061,17.7341,687800.0
2012-07-25 11:20:00,25.26,25.27,25.18,25.2,713100.0,17.7271,17.7341,17.671,17.685,713100.0
2012-07-25 11:30:00,25.19,25.26,25.18,25.26,434800.0,17.678,17.7271,17.671,17.7271,434800.0
2012-07-25 11:40:00,25.26,25.26,25.2,25.22,414400.0,17.7271,17.7271,17.685,17.6991,414400.0
2012-07-25 11:50:00,25.22,25.34,25.21,25.31,395300.0,17.6991,17.7833,17.692,17.7622,395300.0
2012-07-25 12:00:00,25.31,25.35,25.31,25.32,322700.0,17.7622,17.7903,17.7622,17.7692,322700.0
2012-07-25 12:10:00,25.31,25.32,25.27,25.29,359500.0,17.7622,17.7692,17.7341,17.7482,359500.0
2012-07-25 12:20:00,25.29,25.31,25.25,25.26,428200.0,17.7482,17.7622,17.7201,17.7271,428200.0
2012-07-25 12:30:00,25.25,25.29,25.25,25.29,253600.0,17.7201,17.7482,17.7201,17.7482,253600.0
2012-07-25 12:40:00,25.29,25.32,25.27,25.31,264100.0,17.7482,17.7692,17.7341,17.7622,264100.0
2012-07-25 12:50:00,25.31,25.32,25.26,25.29,391700.0,17.7622,17.7692,17.7271,17.7482,391700.0
2012-07-25 13:00:00,25.28,25.33,25.28,25.33,251500.0,17.7412,17.7763,17.7412,17.7763,251500.0
2012-07-25 13:10:00,25.32,25.34,25.31,25.33,365200.0,17.7692,17.7833,17.7622,17.7763,365200.0
2012-07-25 13:20:00,25.33,25.37,25.32,25.36,299600.0,17.7763,17.8043,17.7692,17.7973,299600.0
2012-07-25 13:30:00,25.36,25.44,25.33,25.42,402400.0,17.7973,17.8535,17.7763,17.8394,402400.0
2012-07-25 13:40:00,25.42,25.42,25.34,25.34,333900.0,17.8394,17.8394,17.7833,17.7833,333900.0
2012-07-25 13:50:00,25.33,25.36,25.33,25.35,419800.0,17.7763,17.7973,17.7763,17.7903,419800.0
2012-07-25 14:00:00,25.35,25.36,25.32,25.33,373000.0,17.7903,17.7973,17.7692,17.7763,373000.0
2012-07-25 14:10:00,25.33,25.34,25.31,25.32,432900.0,17.7763,17.7833,17.7622,17.7692,432900.0
2012-07-25 14:20:00,25.33,25.35,25.32,25.33,414200.0,17.7763,17.7903,17.7692,17.7763,414200.0
2012-07-25 14:30:00,25.33,25.37,25.31,25.32,385500.0,17.7763,17.8043,17.7622,17.7692,385500.0
2012-07-25 14:40:00,25.33,25.35,25.3,25.33,686400.0,17.7763,17.7903,17.7552,17.7763,686400.0
2012-07-25 14:50:00,25.33,25.34,25.31,25.31,428200.0,17.7763,17.7833,17.7622,17.7622,428200.0
2012-07-25 15:00:00,25.31,25.33,25.28,25.3,515000.0,17.7622,17.7763,17.7412,17.7552,515000.0
2012-07-25 15:10:00,25.3,25.31,25.2,25.2,555400.0,17.7552,17.7622,17.685,17.685,555400.0
2012-07-25 15:20:00,25.2,25.2,25.12,25.18,855700.0,17.685,17.685,17.6289,17.671,855700.0
2012-07-25 15:30:00,25.17,25.18,25.09,25.13,1115400.0,17.664,17.671,17.6078,17.6359,1115400.0
2012-07-25 15:40:00,25.13,25.14,25.06,25.11,2509300.0,17.6359,17.6429,17.5868,17.6219,2509300.0
2012-07-25 15:50:00,25.1,25.16,25.07,25.15,3315600.0,17.6148,17.657,17.5938,17.6499,3315600.0
2012-07-26 09:30:00,25.62,25.84,25.56,25.7,3355600.0,17.9798,18.1342,17.9377,18.0359,3355600.0
2012-07-26 09:40:00,25.7,25.77,25.57,25.58,1667100.0,18.0359,18.085,17.9447,17.9517,1667100.0
2012-07-26 09:50:00,25.58,25.67,25.54,25.56,1293400.0,17.9517,18.0149,17.9236,17.9377,1293400.0
2012-07-26 10:00:00,25.56,25.74,25.5,25.72,1160900.0,17.9377,18.064,17.8956,18.05,1160900.0
2012-07-26 10:10:00,25.71,25.72,25.55,25.6,1388900.0,18.0429,18.05,17.9306,17.9657,1388900.0
2012-07-26 10:20:00,25.59,25.69,25.57,25.62,1497500.0,17.9587,18.0289,17.9447,17.9798,1497500.0
2012-07-26 10:30:00,25.64,25.68,25.58,25.6,982000.0,17.9938,18.0219,17.9517,17.9657,982000.0
2012-07-26 10:40:00,25.6,25.6,25.46,25.51,1207700.0,17.9657,17.9657,17.8675,17.9026,1207700.0
2012-07-26 10:50:00,25.51,25.57,25.49,25.55,457600.0,17.9026,17.9447,17.8885,17.9306,457600.0
2012-07-26 11:00:00,25.56,25.58,25.44,25.47,603200.0,17.9377,17.9517,17.8535,17.8745,603200.0
2012-07-26 11:10:00,25.47,25.52,25.46,25.49,406200.0,17.8745,17.9096,17.8675,17.8885,406200.0
2012-07-26 11:20:00,25.49,25.51,25.43,25.5,777700.0,17.8885,17.9026,17.8464,17.8956,777700.0
2012-07-26 11:30:00,25.5,25.54,25.48,25.53,350800.0,17.8956,17.9236,17.8815,17.9166,350800.0
2012-07-26 11:40:00,25.54,25.54,25.45,25.49,523500.0,17.9236,17.9236,17.8605,17.8885,523500.0
2012-07-26 11:50:00,25.49,25.52,25.46,25.5,574000.0,17.8885,17.9096,17.8675,17.8956,574000.0
2012-07-26 12:00:00,25.5,25.52,25.39,25.39,625300.0,17.8956,17.9096,17.8184,17.8184,625300.0
2012-07-26 12:10:00,25.39,25.41,25.34,25.39,1027900.0,17.8184,17.8324,17.7833,17.8184,1027900.0
2012-07-26 12:20:00,25.39,25.43,25.39,25.41,369900.0,17.8184,17.8464,17.8184,17.8324,369900.0
2012-07-26 12:30:00,25.42,25.43,25.39,25.42,264000.0,17.8394,17.8464,17.8184,17.8394,264000.0
2012-07-26 12:40:00,25.42,25.43,25.38,25.39,497100.0,17.8394,17.8464,17.8113,17.8184,497100.0
2012-07-26 12:50:00,25.4,25.42,25.35,25.41,423500.0,17.8254,17.8394,17.7903,17.8324,423500.0
2012-07-26 13:00:00,25.4,25.45,25.4,25.43,502400.0,17.8254,17.8605,17.8254,17.8464,502400.0
2012-07-26 13:10:00,25.43,25.45,25.39,25.41,548500.0,17.8464,17.8605,17.8184,17.8324,548500.0
2012-07-26 13:20:00,25.4,25.49,25.4,25.46,582400.0,17.8254,17.8885,17.8254,17.8675,582400.0
2012-07-26 13:30:00,25.47,25.5,25.44,25.46,493000.0,17.8745,17.8956,17.8535,17.8675,493000.0
2012-07-26 13:40:00,25.46,25.47,25.45,25.45,134400.0,17.8675,17.8745,17.8605,17.8605,134400.0
2012-07-26 13:50:00,25.45,25.46,25.4,25.41,445700.0,17.8605,17.8675,17.8254,17.8324,445700.0
2012-07-26 14:00:00,25.41,25.46,25.4,25.45,340100.0,17.8324,17.8675,17.8254,17.8605,340100.0
2012-07-26 14:10:00,25.45,25.46,25.42,25.44,440800.0,17.8605,17.8675,17.8394,17.8535,440800.0
2012-07-26 14:20:00,25.44,25.45,25.41,25.45,627800.0,17.8535,17.8605,17.8324,17.8605,627800.0
2012-07-26 14:30:00,25.45,25.46,25.42,25.45,458000.0,17.8605,17.8675,17.8394,17.8605,458000.0
2012-07-26 14:40:00,25.45,25.49,25.42,25.49,452800.0,17.8605,17.8885,17.8394,17.8885,452800.0
2012-07-26 14:50:00,25.49,25.54,25.48,25.5,469200.0,17.8885,17.9236,17.8815,17.8956,469200.0
2012-07-26 15:00:00,25.5,25.51,25.48,25.51,976100.0,17.8956,17.9026,17.8815,17.9026,976100.0
2012-07-26 15:10:00,25.51,25.52,25.48,25.48,475300.0,17.9026,17.9096,17.8815,17.8815,475300.0
2012-07-26 15:20:00,25.49,25.51,25.43,25.5,799100.0,17.8885,17.9026,17.8464,17.8956,799100.0
2012-07-26 15:30:00,25.51,25.61,25.49,25.57,1796800.0,17.9026,17.9728,17.8885,17.9447,1796800.0
2012-07-26 15:40:00,25.57,25.62,25.54,25.55,1742200.0,17.9447,17.9798,17.9236,17.9306,1742200.0
2012-07-26 15:50:00,25.56,25.56,25.49,25.5,2714500.0,17.9377,17.9377,17.8885,17.8956,2714500.0
2012-07-27 09:30:00,25.69,25.76,25.57,25.64,1420300.0,18.0289,18.078,17.9447,17.9938,1420300.0
2012-07-27 09:40:00,25.65,25.65,25.49,25.54,1411900.0,18.0008,18.0008,17.8885,17.9236,1411900.0
2012-07-27 09:50:00,25.54,25.59,25.49,25.55,1092500.0,17.9236,17.9587,17.8885,17.9306,1092500.0
2012-07-27 10:00:00,25.55,25.63,25.5,25.5,1488800.0,17.9306,17.9868,17.8956,17.8956,1488800.0
2012-07-27 10:10:00,25.5,25.61,25.47,25.59,627200.0,17.8956,17.9728,17.8745,17.9587,627200.0
2012-07-27 10:20:00,25.6,25.66,25.57,25.63,572500.0,17.9657,18.0078,17.9447,17.9868,572500.0
2012-07-27 10:30:00,25.63,25.68,25.61,25.64,902600.0,17.9868,18.0219,17.9728,17.9938,902600.0
2012-07-27 10:40:00,25.64,25.72,25.64,25.7,659200.0,17.9938,18.05,17.9938,18.0359,659200.0
2012-07-27 10:50:00,25.71,25.81,25.68,25.78,766400.0,18.0429,18.1131,18.0219,18.0921,766400.0
2012-07-27 11:00:00,25.78,25.8,25.74,25.76,680400.0,18.0921,18.1061,18.064,18.078,680400.0
2012-07-27 11:10:00,25.75,25.77,25.69,25.7,794700.0,18.071,18.085,18.0289,18.0359,794700.0
2012-07-27 11:20:00,25.7,25.71,25.64,25.64,666200.0,18.0359,18.0429,17.9938,17.9938,666200.0
2012-07-27 11:30:00,25.64,25.71,25.63,25.68,302200.0,17.9938,18.0429,17.9868,18.0219,302200.0
2012-07-27 11:40:00,25.68,25.71,25.67,25.7,341400.0,18.0219,18.0429,18.0149,18.0359,341400.0
2012-07-27 11:50:00,25.7,25.78,25.69,25.78,326700.0,18.0359,18.0921,18.0289,18.0921,326700.0
2012-07-27 12:00:00,25.78,25.79,25.75,25.78,288400.0,18.0921,18.0991,18.071,18.0921,288400.0
2012-07-27 12:10:00,25.78,25.82,25.77,25.79,552600.0,18.0921,18.1201,18.085,18.0991,552600.0
2012-07-27 12:20:00,25.78,25.86,25.78,25.84,782700.0,18.0921,18.1482,18.0921,18.1342,782700.0
2012-07-27 12:30:00,25.83,25.9,25.79,25.79,535100.0,18.1271,18.1763,18.0991,18.0991,535100.0
2012-07-27 12:40:00,25.79,25.8,25.74,25.74,454300.0,18.0991,18.1061,18.064,18.064,454300.0
2012-07-27 12:50:00,25.75,25.77,25.74,25.77,511900.0,18.071,18.085,18.064,18.085,511900.0
2012-07-27 13:00:00,25.76,25.8,25.75,25.75,357000.0,18.078,18.1061,18.071,18.071,357000.0
2012-07-27 13:10:00,25.75,25.77,25.73,25.77,350400.0,18.071,18.085,18.057,18.085,350400.0
2012-07-27 13:20:00,25.77,25.95,25.74,25.95,1103400.0,18.085,18.2114,18.064,18.2114,1103400.0
2012-07-27 13:30:00,25.95,26.0,25.94,25.99,1424100.0,18.2114,18.2465,18.2043,18.2394,1424100.0
2012-07-27 13:40:00,25.99,26.0,25.85,25.88,938500.0,18.2394,18.2465,18.1412,18.1622,938500.0
2012-07-27 13:50:00,25.88,25.96,25.86,25.94,526600.0,18.1622,18.2184,18.1482,18.2043,526600.0
2012-07-27 14:00:00,25.95,25.98,25.92,25.96,713900.0,18.2114,18.2324,18.1903,18.2184,713900.0
2012-07-27 14:10:00,25.96,25.97,25.89,25.89,481900.0,18.2184,18.2254,18.1693,18.1693,481900.0
2012-07-27 14:20:00,25.89,25.93,25.86,25.93,413100.0,18.1693,18.1973,18.1482,18.1973,413100.0
2012-07-27 14:30:00,25.92,25.97,25.9,25.93,646500.0,18.1903,18.2254,18.1763,18.1973,646500.0
2012-07-27 14:40:00,25.94,25.99,25.93,25.96,525100.0,18.2043,18.2394,18.1973,18.2184,525100.0
2012-07-27 14:50:00,25.96,26.0,25.96,26.0,530000.0,18.2184,18.2465,18.2184,18.2465,530000.0
2012-07-27 15:00:00,25.99,26.04,25.98,26.03,1089600.0,18.2394,18.2745,18.2324,18.2675,1089600.0
2012-07-27 15:10:00,26.03,26.04,25.99,26.01,623500.0,18.2675,18.2745,18.2394,18.2535,623500.0
2012-07-27 15:20:00,26.01,26.04,25.98,26.02,673600.0,18.2535,18.2745,18.2324,18.2605,673600.0
2012-07-27 15:30:00,26.02,26.07,26.01,26.03,1082100.0,18.2605,18.2956,18.2535,18.2675,1082100.0
2012-07-27 15:40:00,26.04,26.07,26.03,26.04,1141300.0,18.2745,18.2956,18.2675,18.2745,1141300.0
2012-07-27 15:50:00,26.05,26.07,25.94,26.02,2774500.0,18.2815,18.2956,18.2043,18.2605,2774500.0
2012-07-30 09:30:00,25.99,26.2,25.94,26.05,1145300.0,18.2394,18.3868,18.2043,18.2815,1145300.0
2012-07-30 09:40:00,26.06,26.15,26.03,26.08,909000.0,18.2886,18.3517,18.2675,18.3026,909000.0
2012-07-30 09:50:00,26.07,26.1,26.02,26.09,847800.0,18.2956,18.3166,18.2605,18.3096,847800.0
2012-07-30 10:00:00,26.1,26.14,25.99,26.02,1007400.0,18.3166,18.3447,18.2394,18.2605,1007400.0
2012-07-30 10:10:00,26.02,26.05,25.94,25.94,912400.0,18.2605,18.2815,18.2043,18.2043,912400.0
2012-07-30 10:20:00,25.94,26.06,25.92,25.95,662700.0,18.2043,18.2886,18.1903,18.2114,662700.0
2012-07-30 10:30:00,25.95,25.96,25.87,25.92,747200.0,18.2114,18.2184,18.1552,18.1903,747200.0
2012-07-30 10:40:00,25.92,25.94,25.87,25.9,517800.0,18.1903,18.2043,18.1552,18.1763,517800.0
2012-07-30 10:50:00,25.9,25.92,25.82,25.82,668700.0,18.1763,18.1903,18.1201,18.1201,668700.0
2012-07-30 11:00:00,25.83,25.91,25.8,25.9,891400.0,18.1271,18.1833,18.1061,18.1763,891400.0
2012-07-30 11:10:00,25.9,25.94,25.82,25.85,640600.0,18.1763,18.2043,18.1201,18.1412,640600.0
2012-07-30 11:20:00,25.85,25.85,25.78,25.78,652200.0,18.1412,18.1412,18.0921,18.0921,652200.0
2012-07-30 11:30:00,25.78,25.81,25.74,25.75,639000.0,18.0921,18.1131,18.064,18.071,639000.0
2012-07-30 11:40:00,25.75,25.78,25.69,25.75,651100.0,18.071,18.0921,18.0289,18.071,651100.0
2012-07-30 11:50:00,25.75,25.78,25.73,25.75,362300.0,18.071,18.0921,18.057,18.071,362300.0
2012-07-30 12:00:00,25.76,25.76,25.7,25.73,370900.0,18.078,18.078,18.0359,18.057,370900.0
2012-07-30 12:10:00,25.73,25.76,25.7,25.75,405200.0,18.057,18.078,18.0359,18.071,405200.0
2012-07-30 12:20:00,25.75,25.78,25.74,25.76,275200.0,18.071,18.0921,18.064,18.078,275200.0
2012-07-30 12:30:00,25.76,25.77,25.7,25.71,443000.0,18.078,18.085,18.0359,18.0429,443000.0
2012-07-30 12:40:00,25.7,25.8,25.7,25.74,415000.0,18.0359,18.1061,18.0359,18.064,415000.0
2012-07-30 12:50:00,25.74,25.81,25.73,25.74,513800.0,18.064,18.1131,18.057,18.064,513800.0
2012-07-30 13:00:00,25.75,25.77,25.71,25.77,333700.0,18.071,18.085,18.0429,18.085,333700.0
2012-07-30 13:10:00,25.77,25.79,25.72,25.74,318000.0,18.085,18.0991,18.05,18.064,318000.0
2012-07-30 13:20:00,25.74,25.8,25.73,25.77,330800.0,18.064,18.1061,18.057,18.085,330800.0
2012-07-30 13:30:00,25.77,25.83,25.77,25.78,339500.0,18.085,18.1271,18.085,18.0921,339500.0
2012-07-30 13:40:00,25.78,25.79,25.72,25.76,368700.0,18.0921,18.0991,18.05,18.078,368700.0
2012-07-30 13:50:00,25.75,25.78,25.73,25.76,470800.0,18.071,18.0921,18.057,18.078,470800.0
2012-07-30 14:00:00,25.75,25.77,25.71,25.73,551000.0,18.071,18.085,18.0429,18.057,551000.0
2012-07-30 14:10:00,25.74,25.76,25.7,25.71,487900.0,18.064,18.078,18.0359,18.0429,487900.0
2012-07-30 14:20:00,25.71,25.74,25.7,25.71,399300.0,18.0429,18.064,18.0359,18.0429,399300.0
2012-07-30 14:30:00,25.72,25.76,25.71,25.76,326700.0,18.05,18.078,18.0429,18.078,326700.0
2012-07-30 14:40:00,25.75,25.8,25.75,25.76,289900.0,18.071,18.1061,18.071,18.078,289900.0
2012-07-30 14:50:00,25.77,25.78,25.75,25.77,380000.0,18.085,18.0921,18.071,18.085,380000.0
2012-07-30 15:00:00,25.76,25.77,25.7,25.7,478100.0,18.078,18.085,18.0359,18.0359,478100.0
2012-07-30 15:10:00,25.71,25.76,25.68,25.74,715000.0,18.0429,18.078,18.0219,18.064,715000.0
2012-07-30 15:20:00,25.73,25.78,25.72,25.78,521500.0,18.057,18.0921,18.05,18.0921,521500.0
2012-07-30 15:30:00,25.78,25.82,25.7,25.71,677800.0,18.0921,18.1201,18.0359,18.0429,677800.0
2012-07-30 15:40:00,25.7,25.75,25.7,25.74,869400.0,18.0359,18.071,18.0359,18.064,869400.0
2012-07-30 15:50:00,25.75,25.77,25.71,25.76,2324000.0,18.071,18.085,18.0429,18.078,2324000.0
2012-07-31 09:30:00,25.76,25.94,25.75,25.87,1154400.0,18.078,18.2043,18.071,18.1552,1154400.0
2012-07-31 09:40:00,25.87,25.99,25.83,25.99,1310200.0,18.1552,18.2394,18.1271,18.2394,1310200.0
2012-07-31 09:50:00,25.99,25.99,25.84,25.92,1219200.0,18.2394,18.2394,18.1342,18.1903,1219200.0
2012-07-31 10:00:00,25.93,25.99,25.83,25.86,1131200.0,18.1973,18.2394,18.1271,18.1482,1131200.0
2012-07-31 10:10:00,25.86,26.03,25.85,25.99,1093800.0,18.1482,18.2675,18.1412,18.2394,1093800.0
2012-07-31 10:20:00,25.99,26.04,25.96,25.98,753200.0,18.2394,18.2745,18.2184,18.2324,753200.0
2012-07-31 10:30:00,25.97,26.0,25.87,25.89,641200.0,18.2254,18.2465,18.1552,18.1693,641200.0
2012-07-31 10:40:00,25.9,26.0,25.87,25.97,328000.0,18.1763,18.2465,18.1552,18.2254,328000.0
2012-07-31 10:50:00,25.97,26.03,25.92,25.95,708200.0,18.2254,18.2675,18.1903,18.2114,708200.0
2012-07-31 11:00:00,25.95,25.97,25.92,25.93,491600.0,18.2114,18.2254,18.1903,18.1973,491600.0
2012-07-31 11:10:00,25.93,25.98,25.91,25.91,601700.0,18.1973,18.2324,18.1833,18.1833,601700.0
2012-07-31 11:20:00,25.92,25.94,25.9,25.93,398300.0,18.1903,18.2043,18.1763,18.1973,398300.0
2012-07-31 11:30:00,25.93,25.93,25.89,25.91,315700.0,18.1973,18.1973,18.1693,18.1833,315700.0
2012-07-31 11:40:00,25.9,25.94,25.89,25.89,364300.0,18.1763,18.2043,18.1693,18.1693,364300.0
2012-07-31 11:50:00,25.9,25.92,25.87,25.88,439100.0,18.1763,18.1903,18.1552,18.1622,439100.0
2012-07-31 12:00:00,25.88,25.88,25.77,25.81,614100.0,18.1622,18.1622,18.085,18.1131,614100.0
2012-07-31 12:10:00,25.82,25.82,25.76,25.79,386300.0,18.1201,18.1201,18.078,18.0991,386300.0
2012-07-31 12:20:00,25.79,25.8,25.76,25.79,275000.0,18.0991,18.1061,18.078,18.0991,275000.0
2012-07-31 12:30:00,25.8,25.86,25.79,25.84,529200.0,18.1061,18.1482,18.0991,18.1342,529200.0
2012-07-31 12:40:00,25.84,25.84,25.75,25.76,353600.0,18.1342,18.1342,18.071,18.078,353600.0
2012-07-31 12:50:00,25.77,25.78,25.72,25.75,470800.0,18.085,18.0921,18.05,18.071,470800.0
2012-07-31 13:00:00,25.75,25.79,25.71,25.78,710300.0,18.071,18.0991,18.0429,18.0921,710300.0
2012-07-31 13:10:00,25.77,25.8,25.74,25.78,397900.0,18.085,18.1061,18.064,18.0921,397900.0
2012-07-31 13:20:00,25.78,25.81,25.76,25.81,243000.0,18.0921,18.1131,18.078,18.1131,243000.0
2012-07-31 13:30:00,25.81,25.81,25.75,25.78,295000.0,18.1131,18.1131,18.071,18.0921,295000.0
2012-07-31 13:40:00,25.79,25.79,25.71,25.72,328600.0,18.0991,18.0991,18.0429,18.05,328600.0
2012-07-31 13:50:00,25.73,25.75,25.72,25.74,318300.0,18.057,18.071,18.05,18.064,318300.0
2012-07-31 14:00:00,25.73,25.76,25.71,25.73,690800.0,18.057,18.078,18.0429,18.057,690800.0
2012-07-31 14:10:00,25.73,25.8,25.73,25.8,321800.0,18.057,18.1061,18.057,18.1061,321800.0
2012-07-31 14:20:00,25.8,25.83,25.75,25.82,352100.0,18.1061,18.1271,18.071,18.1201,352100.0
2012-07-31 14:30:00,25.82,25.84,25.77,25.79,316700.0,18.1201,18.1342,18.085,18.0991,316700.0
2012-07-31 14:40:00,25.8,25.86,25.79,25.83,364500.0,18.1061,18.1482,18.0991,18.1271,364500.0
2012-07-31 14:50:00,25.84,25.84,25.76,25.76,258900.0,18.1342,18.1342,18.078,18.078,258900.0
2012-07-31 15:00:00,25.77,25.79,25.75,25.77,459600.0,18.085,18.0991,18.071,18.085,459600.0
2012-07-31 15:10:00,25.78,25.79,25.75,25.78,410900.0,18.0921,18.0991,18.071,18.0921,410900.0
2012-07-31 15:20:00,25.78,25.79,25.75,25.77,471900.0,18.0921,18.0991,18.071,18.085,471900.0
2012-07-31 15:30:00,25.78,25.79,25.74,25.75,618300.0,18.0921,18.0991,18.064,18.071,618300.0
2012-07-31 15:40:00,25.74,25.77,25.7,25.71,1092800.0,18.064,18.085,18.0359,18.0429,1092800.0
2012-07-31 15:50:00,25.71,25.77,25.7,25.71,1738200.0,18.0429,18.085,18.0359,18.0429,1738200.0
2012-08-01 09:30:00,25.83,25.94,25.76,25.82,872500.0,18.1271,18.2043,18.078,18.1201,872500.0
2012-08-01 09:40:00,25.83,25.83,25.7,25.72,477500.0,18.1271,18.1271,18.0359,18.05,477500.0
2012-08-01 09:50:00,25.71,25.8,25.71,25.74,663600.0,18.0429,18.1061,18.0429,18.064,663600.0
2012-08-01 10:00:00,25.74,25.82,25.67,25.8,1040700.0,18.064,18.1201,18.0149,18.1061,1040700.0
2012-08-01 10:10:00,25.8,25.87,25.68,25.72,741700.0,18.1061,18.1552,18.0219,18.05,741700.0
2012-08-01 10:20:00,25.71,25.74,25.7,25.73,275600.0,18.0429,18.064,18.0359,18.057,275600.0
2012-08-01 10:30:00,25.73,25.84,25.7,25.8,719500.0,18.057,18.1342,18.0359,18.1061,719500.0
2012-08-01 10:40:00,25.8,25.81,25.74,25.76,536000.0,18.1061,18.1131,18.064,18.078,536000.0
2012-08-01 10:50:00,25.76,25.78,25.68,25.75,659000.0,18.078,18.0921,18.0219,18.071,659000.0
2012-08-01 11:00:00,25.75,25.78,25.7,25.76,465600.0,18.071,18.0921,18.0359,18.078,465600.0
2012-08-01 11:10:00,25.76,25.8,25.73,25.78,621100.0,18.078,18.1061,18.057,18.0921,621100.0
2012-08-01 11:20:00,25.78,25.86,25.77,25.83,598200.0,18.0921,18.1482,18.085,18.1271,598200.0
2012-08-01 11:30:00,25.84,25.89,25.8,25.84,474700.0,18.1342,18.1693,18.1061,18.1342,474700.0
2012-08-01 11:40:00,25.84,25.86,25.83,25.85,237900.0,18.1342,18.1482,18.1271,18.1412,237900.0
2012-08-01 11:50:00,25.86,25.89,25.83,25.85,770000.0,18.1482,18.1693,18.1271,18.1412,770000.0
2012-08-01 12:00:00,25.85,25.86,25.82,25.84,533400.0,18.1412,18.1482,18.1201,18.1342,533400.0
2012-08-01 12:10:00,25.84,25.88,25.83,25.86,268700.0,18.1342,18.1622,18.1271,18.1482,268700.0
2012-08-01 12:20:00,25.86,25.89,25.86,25.88,378500.0,18.1482,18.1693,18.1482,18.1622,378500.0
2012-08-01 12:30:00,25.88,25.91,25.85,25.88,431600.0,18.1622,18.1833,18.1412,18.1622,431600.0
2012-08-01 12:40:00,25.87,25.9,25.87,25.89,396600.0,18.1552,18.1763,18.1552,18.1693,396600.0
2012-08-01 12:50:00,25.89,25.91,25.89,25.91,210300.0,18.1693,18.1833,18.1693,18.1833,210300.0
2012-08-01 13:00:00,25.91,25.97,25.91,25.97,405300.0,18.1833,18.2254,18.1833,18.2254,405300.0
2012-08-01 13:10:00,25.97,25.97,25.91,25.94,564200.0,18.2254,18.2254,18.1833,18.2043,564200.0
2012-08-01 13:20:00,25.93,25.94,25.9,25.92,476000.0,18.1973,18.2043,18.1763,18.1903,476000.0
2012-08-01 13:30:00,25.91,25.92,25.88,25.89,290500.0,18.1833,18.1903,18.1622,18.1693,290500.0
2012-08-01 13:40:00,25.88,25.93,25.88,25.9,326000.0,18.1622,18.1973,18.1622,18.1763,326000.0
2012-08-01 13:50:00,25.9,25.91,25.88,25.88,539800.0,18.1763,18.1833,18.1622,18.1622,539800.0
2012-08-01 14:00:00,25.88,25.89,25.82,25.86,802200.0,18.1622,18.1693,18.1201,18.1482,802200.0
2012-08-01 14:10:00,25.87,25.9,25.74,25.8,1605500.0,18.1552,18.1763,18.064,18.1061,1605500.0
2012-08-01 14:20:00,25.8,25.93,25.78,25.92,1117900.0,18.1061,18.1973,18.0921,18.1903,1117900.0
2012-08-01 14:30:00,25.91,25.92,25.84,25.9,948200.0,18.1833,18.1903,18.1342,18.1763,948200.0
2012-08-01 14:40:00,25.91,25.96,25.84,25.91,677800.0,18.1833,18.2184,18.1342,18.1833,677800.0
2012-08-01 14:50:00,25.91,25.94,25.86,25.94,624500.0,18.1833,18.2043,18.1482,18.2043,624500.0
2012-08-01 15:00:00,25.93,25.96,25.88,25.95,520600.0,18.1973,18.2184,18.1622,18.2114,520600.0
2012-08-01 15:10:00,25.95,25.96,25.87,25.93,535000.0,18.2114,18.2184,18.1552,18.1973,535000.0
2012-08-01 15:20:00,25.93,26.0,25.91,25.97,640300.0,18.1973,18.2465,18.1833,18.2254,640300.0
2012-08-01 15:30:00,25.98,25.98,25.9,25.92,714500.0,18.2324,18.2324,18.1763,18.1903,714500.0
2012-08-01 15:40:00,25.93,25.97,25.9,25.94,1612000.0,18.1973,18.2254,18.1763,18.2043,1612000.0
2012-08-01 15:50:00,25.94,25.96,25.9,25.93,2243000.0,18.2043,18.2184,18.1763,18.1973,2243000.0
2012-08-02 09:30:00,25.73,25.87,25.68,25.78,1281600.0,18.057,18.1552,18.0219,18.0921,1281600.0
2012-08-02 09:40:00,25.78,25.91,25.75,25.9,858100.0,18.0921,18.1833,18.071,18.1763,858100.0
2012-08-02 09:50:00,25.89,25.97,25.89,25.97,881000.0,18.1693,18.2254,18.1693,18.2254,881000.0
2012-08-02 10:00:00,25.97,26.13,25.94,26.12,1490400.0,18.2254,18.3377,18.2043,18.3307,1490400.0
2012-08-02 10:10:00,26.12,26.2,26.1,26.16,1958500.0,18.3307,18.3868,18.3166,18.3587,1958500.0
2012-08-02 10:20:00,26.17,26.26,26.16,26.21,1371200.0,18.3658,18.4289,18.3587,18.3938,1371200.0
2012-08-02 10:30:00,26.2,26.25,26.2,26.2,1049200.0,18.3868,18.4219,18.3868,18.3868,1049200.0
2012-08-02 10:40:00,26.21,26.22,26.1,26.14,1397400.0,18.3938,18.4008,18.3166,18.3447,1397400.0
2012-08-02 10:50:00,26.14,26.17,26.01,26.05,1435200.0,18.3447,18.3658,18.2535,18.2815,1435200.0
2012-08-02 11:00:00,26.05,26.11,25.92,25.92,1277900.0,18.2815,18.3237,18.1903,18.1903,1277900.0
2012-08-02 11:10:00,25.93,25.99,25.89,25.92,656500.0,18.1973,18.2394,18.1693,18.1903,656500.0
2012-08-02 11:20:00,25.92,25.96,25.85,25.94,752600.0,18.1903,18.2184,18.1412,18.2043,752600.0
2012-08-02 11:30:00,25.94,25.94,25.8,25.82,611300.0,18.2043,18.2043,18.1061,18.1201,611300.0
2012-08-02 11:40:00,25.81,25.84,25.77,25.8,523200.0,18.1131,18.1342,18.085,18.1061,523200.0
2012-08-02 11:50:00,25.81,25.82,25.73,25.81,926100.0,18.1131,18.1201,18.057,18.1131,926100.0
2012-08-02 12:00:00,25.8,25.91,25.79,25.88,815300.0,18.1061,18.1833,18.0991,18.1622,815300.0
2012-08-02 12:10:00,25.88,25.89,25.83,25.86,454100.0,18.1622,18.1693,18.1271,18.1482,454100.0
2012-08-02 12:20:00,25.86,25.86,25.77,25.79,309500.0,18.1482,18.1482,18.085,18.0991,309500.0
2012-08-02 12:30:00,25.79,25.79,25.7,25.77,756200.0,18.0991,18.0991,18.0359,18.085,756200.0
2012-08-02 12:40:00,25.77,25.82,25.76,25.8,633300.0,18.085,18.1201,18.078,18.1061,633300.0
2012-08-02 12:50:00,25.79,25.82,25.75,25.8,304100.0,18.0991,18.1201,18.071,18.1061,304100.0
2012-08-02 13:00:00,25.8,25.8,25.75,25.78,527300.0,18.1061,18.1061,18.071,18.0921,527300.0
2012-08-02 13:10:00,25.79,25.81,25.73,25.76,392200.0,18.0991,18.1131,18.057,18.078,392200.0
2012-08-02 13:20:00,25.76,25.78,25.73,25.78,257600.0,18.078,18.0921,18.057,18.0921,257600.0
2012-08-02 13:30:00,25.78,25.79,25.71,25.74,469000.0,18.0921,18.0991,18.0429,18.064,469000.0
2012-08-02 13:40:00,25.73,25.79,25.73,25.75,388300.0,18.057,18.0991,18.057,18.071,388300.0
2012-08-02 13:50:00,25.75,25.79,25.73,25.74,418100.0,18.071,18.0991,18.057,18.064,418100.0
2012-08-02 14:00:00,25.74,25.77,25.72,25.77,383900.0,18.064,18.085,18.05,18.085,383900.0
2012-08-02 14:10:00,25.77,25.79,25.74,25.79,458100.0,18.085,18.0991,18.064,18.0991,458100.0
2012-08-02 14:20:00,25.78,25.85,25.78,25.83,538700.0,18.0921,18.1412,18.0921,18.1271,538700.0
2012-08-02 14:30:00,25.84,25.91,25.82,25.87,561100.0,18.1342,18.1833,18.1201,18.1552,561100.0
2012-08-02 14:40:00,25.87,25.89,25.85,25.87,338600.0,18.1552,18.1693,18.1412,18.1552,338600.0
2012-08-02 14:50:00,25.87,25.88,25.81,25.85,571100.0,18.1552,18.1622,18.1131,18.1412,571100.0
2012-08-02 15:00:00,25.85,25.93,25.85,25.91,564300.0,18.1412,18.1973,18.1412,18.1833,564300.0
2012-08-02 15:10:00,25.91,25.92,25.85,25.85,620300.0,18.1833,18.1903,18.1412,18.1412,620300.0
2012-08-02 15:20:00,25.86,25.88,25.79,25.85,892100.0,18.1482,18.1622,18.0991,18.1412,892100.0
2012-08-02 15:30:00,25.85,25.94,25.85,25.92,675000.0,18.1412,18.2043,18.1412,18.1903,675000.0
2012-08-02 15:40:00,25.92,25.93,25.84,25.87,1071500.0,18.1903,18.1973,18.1342,18.1552,1071500.0
2012-08-02 15:50:00,25.87,25.97,25.87,25.9,2123700.0,18.1552,18.2254,18.1552,18.1763,2123700.0
2012-08-03 09:30:00,26.26,26.35,25.98,26.0,2855300.0,18.587,18.6507,18.3888,18.403,2855300.0
2012-08-03 09:40:00,26.01,26.19,26.0,26.09,1583300.0,18.41,18.5375,18.403,18.4667,1583300.0
2012-08-03 09:50:00,26.09,26.29,26.05,26.26,1857100.0,18.4667,18.6082,18.4384,18.587,1857100.0
2012-08-03 10:00:00,26.26,26.33,26.2,26.29,1312800.0,18.587,18.6365,18.5445,18.6082,1312800.0
2012-08-03 10:10:00,26.29,26.32,26.24,26.25,837800.0,18.6082,18.6295,18.5728,18.5799,837800.0
2012-08-03 10:20:00,26.26,26.28,26.19,26.22,1306800.0,18.587,18.6012,18.5375,18.5587,1306800.0
2012-08-03 10:30:00,26.22,26.27,26.21,26.22,687900.0,18.5587,18.5941,18.5516,18.5587,687900.0
2012-08-03 10:40:00,26.23,26.24,26.16,26.19,725700.0,18.5658,18.5728,18.5162,18.5375,725700.0
2012-08-03 10:50:00,26.19,26.22,26.14,26.2,713600.0,18.5375,18.5587,18.5021,18.5445,713600.0
2012-08-03 11:00:00,26.21,26.22,26.15,26.16,815400.0,18.5516,18.5587,18.5091,18.5162,815400.0
2012-08-03 11:10:00,26.17,26.24,26.16,26.2,691400.0,18.5233,18.5728,18.5162,18.5445,691400.0
2012-08-03 11:20:00,26.2,26.23,26.19,26.23,314100.0,18.5445,18.5658,18.5375,18.5658,314100.0
2012-08-03 11:30:00,26.23,26.25,26.22,26.24,552900.0,18.5658,18.5799,18.5587,18.5728,552900.0
2012-08-03 11:40:00,26.24,26.25,26.21,26.24,391600.0,18.5728,18.5799,18.5516,18.5728,391600.0
2012-08-03 11:50:00,26.24,26.27,26.23,26.27,543300.0,18.5728,18.5941,18.5658,18.5941,543300.0
2012-08-03 12:00:00,26.27,26.3,26.26,26.28,410900.0,18.5941,18.6153,18.587,18.6012,410900.0
2012-08-03 12:10:00,26.28,26.3,26.26,26.28,276300.0,18.6012,18.6153,18.587,18.6012,276300.0
2012-08-03 12:20:00,26.28,26.3,26.27,26.3,421800.0,18.6012,18.6153,18.5941,18.6153,421800.0
2012-08-03 12:30:00,26.3,26.3,26.24,26.24,339600.0,18.6153,18.6153,18.5728,18.5728,339600.0
2012-08-03 12:40:00,26.24,26.26,26.22,26.23,348400.0,18.5728,18.587,18.5587,18.5658,348400.0
2012-08-03 12:50:00,26.23,26.25,26.22,26.22,220000.0,18.5658,18.5799,18.5587,18.5587,220000.0
2012-08-03 13:00:00,26.23,26.28,26.23,26.27,255200.0,18.5658,18.6012,18.5658,18.5941,255200.0
2012-08-03 13:10:00,26.28,26.28,26.23,26.23,291300.0,18.6012,18.6012,18.5658,18.5658,291300.0
2012-08-03 13:20:00,26.24,26.26,26.23,26.26,212400.0,18.5728,18.587,18.5658,18.587,212400.0
2012-08-03 13:30:00,26.25,26.26,26.22,26.25,283700.0,18.5799,18.587,18.5587,18.5799,283700.0
2012-08-03 13:40:00,26.25,26.28,26.25,26.25,290300.0,18.5799,18.6012,18.5799,18.5799,290300.0
2012-08-03 13:50:00,26.25,26.27,26.23,26.24,477900.0,18.5799,18.5941,18.5658,18.5728,477900.0
2012-08-03 14:00:00,26.25,26.28,26.24,26.27,356000.0,18.5799,18.6012,18.5728,18.5941,356000.0
2012-08-03 14:10:00,26.27,26.31,26.27,26.29,609000.0,18.5941,18.6224,18.5941,18.6082,609000.0
2012-08-03 14:20:00,26.3,26.34,26.3,26.33,1025500.0,18.6153,18.6436,18.6153,18.6365,1025500.0
2012-08-03 14:30:00,26.33,26.33,26.28,26.29,299300.0,18.6365,18.6365,18.6012,18.6082,299300.0
2012-08-03 14:40:00,26.29,26.3,26.26,26.27,255000.0,18.6082,18.6153,18.587,18.5941,255000.0
2012-08-03 14:50:00,26.27,26.3,26.26,26.28,430000.0,18.5941,18.6153,18.587,18.6012,430000.0
2012-08-03 15:00:00,26.28,26.34,26.28,26.33,389700.0,18.6012,18.6436,18.6012,18.6365,389700.0
2012-08-03 15:10:00,26.33,26.34,26.29,26.29,387500.0,18.6365,18.6436,18.6082,18.6082,387500.0
2012-08-03 15:20:00,26.29,26.3,26.24,26.24,488000.0,18.6082,18.6153,18.5728,18.5728,488000.0
2012-08-03 15:30:00,26.25,26.25,26.14,26.16,1264800.0,18.5799,18.5799,18.5021,18.5162,1264800.0
2012-08-03 15:40:00,26.16,26.26,26.15,26.25,1283900.0,18.5162,18.587,18.5091,18.5799,1283900.0
2012-08-03 15:50:00,26.25,26.26,26.17,26.22,2342000.0,18.5799,18.587,18.5233,18.5587,2342000.0
2012-08-06 09:30:00,26.22,26.35,26.2,26.32,848500.0,18.5587,18.6507,18.5445,18.6295,848500.0
2012-08-06 09:40:00,26.31,26.44,26.28,26.37,808500.0,18.6224,18.7144,18.6012,18.6649,808500.0
2012-08-06 09:50:00,26.38,26.41,26.29,26.33,856800.0,18.6719,18.6932,18.6082,18.6365,856800.0
2012-08-06 10:00:00,26.32,26.41,26.32,26.39,446600.0,18.6295,18.6932,18.6295,18.679,446600.0
2012-08-06 10:10:00,26.39,26.41,26.37,26.4,922500.0,18.679,18.6932,18.6649,18.6861,922500.0
2012-08-06 10:20:00,26.39,26.46,26.38,26.46,725300.0,18.679,18.7286,18.6719,18.7286,725300.0
2012-08-06 10:30:00,26.46,26.49,26.45,26.46,1262300.0,18.7286,18.7498,18.7215,18.7286,1262300.0
2012-08-06 10:40:00,26.46,26.49,26.44,26.45,700500.0,18.7286,18.7498,18.7144,18.7215,700500.0
2012-08-06 10:50:00,26.45,26.49,26.45,26.47,501600.0,18.7215,18.7498,18.7215,18.7356,501600.0
2012-08-06 11:00:00,26.46,26.49,26.45,26.46,399900.0,18.7286,18.7498,18.7215,18.7286,399900.0
2012-08-06 11:10:00,26.46,26.48,26.42,26.48,588400.0,18.7286,18.7427,18.7002,18.7427,588400.0
2012-08-06 11:20:00,26.48,26.51,26.46,26.47,995800.0,18.7427,18.764,18.7286,18.7356,995800.0
2012-08-06 11:30:00,26.47,26.53,26.44,26.51,504800.0,18.7356,18.7781,18.7144,18.764,504800.0
2012-08-06 11:40:00,26.51,26.52,26.48,26.49,435500.0,18.764,18.771,18.7427,18.7498,435500.0
2012-08-06 11:50:00,26.48,26.52,26.48,26.51,373200.0,18.7427,18.771,18.7427,18.764,373200.0
2012-08-06 12:00:00,26.51,26.52,26.47,26.5,345000.0,18.764,18.771,18.7356,18.7569,345000.0
2012-08-06 12:10:00,26.49,26.52,26.48,26.5,263200.0,18.7498,18.771,18.7427,18.7569,263200.0
2012-08-06 12:20:00,26.5,26.52,26.49,26.51,254900.0,18.7569,18.771,18.7498,18.764,254900.0
2012-08-06 12:30:00,26.5,26.53,26.5,26.52,270400.0,18.7569,18.7781,18.7569,18.771,270400.0
2012-08-06 12:40:00,26.52,26.54,26.51,26.54,369700.0,18.771,18.7852,18.764,18.7852,369700.0
2012-08-06 12:50:00,26.53,26.56,26.53,26.54,619600.0,18.7781,18.7993,18.7781,18.7852,619600.0
2012-08-06 13:00:00,26.54,26.55,26.51,26.53,360100.0,18.7852,18.7923,18.764,18.7781,360100.0
2012-08-06 13:10:00,26.53,26.55,26.51,26.52,259400.0,18.7781,18.7923,18.764,18.771,259400.0
2012-08-06 13:20:00,26.52,26.53,26.5,26.51,339300.0,18.771,18.7781,18.7569,18.764,339300.0
2012-08-06 13:30:00,26.5,26.55,26.5,26.51,1218600.0,18.7569,18.7923,18.7569,18.764,1218600.0
2012-08-06 13:40:00,26.51,26.53,26.5,26.51,235500.0,18.764,18.7781,18.7569,18.764,235500.0
2012-08-06 13:50:00,26.51,26.52,26.49,26.52,443900.0,18.764,18.771,18.7498,18.771,443900.0
2012-08-06 14:00:00,26.52,26.53,26.5,26.51,370000.0,18.771,18.7781,18.7569,18.764,370000.0
2012-08-06 14:10:00,26.51,26.52,26.49,26.5,449500.0,18.764,18.771,18.7498,18.7569,449500.0
2012-08-06 14:20:00,26.5,26.53,26.5,26.51,265200.0,18.7569,18.7781,18.7569,18.764,265200.0
2012-08-06 14:30:00,26.51,26.53,26.49,26.5,368500.0,18.764,18.7781,18.7498,18.7569,368500.0
2012-08-06 14:40:00,26.5,26.51,26.46,26.49,334200.0,18.7569,18.764,18.7286,18.7498,334200.0
2012-08-06 14:50:00,26.49,26.49,26.46,26.48,300300.0,18.7498,18.7498,18.7286,18.7427,300300.0
2012-08-06 15:00:00,26.49,26.5,26.45,26.46,349200.0,18.7498,18.7569,18.7215,18.7286,349200.0
2012-08-06 15:10:00,26.46,26.47,26.4,26.41,540000.0,18.7286,18.7356,18.6861,18.6932,540000.0
2012-08-06 15:20:00,26.41,26.41,26.37,26.38,797900.0,18.6932,18.6932,18.6649,18.6719,797900.0
2012-08-06 15:30:00,26.38,26.41,26.36,26.39,553800.0,18.6719,18.6932,18.6578,18.679,553800.0
2012-08-06 15:40:00,26.39,26.4,26.3,26.34,1127800.0,18.679,18.6861,18.6153,18.6436,1127800.0
2012-08-06 15:50:00,26.34,26.4,26.29,26.3,2179800.0,18.6436,18.6861,18.6082,18.6153,2179800.0
2012-08-07 09:30:00,26.43,26.56,26.43,26.45,847900.0,18.7073,18.7993,18.7073,18.7215,847900.0
2012-08-07 09:40:00,26.45,26.49,26.35,26.37,727100.0,18.7215,18.7498,18.6507,18.6649,727100.0
2012-08-07 09:50:00,26.37,26.47,26.37,26.42,558200.0,18.6649,18.7356,18.6649,18.7002,558200.0
2012-08-07 10:00:00,26.43,26.48,26.41,26.45,797900.0,18.7073,18.7427,18.6932,18.7215,797900.0
2012-08-07 10:10:00,26.46,26.47,26.43,26.44,445800.0,18.7286,18.7356,18.7073,18.7144,445800.0
2012-08-07 10:20:00,26.43,26.47,26.43,26.44,515100.0,18.7073,18.7356,18.7073,18.7144,515100.0
2012-08-07 10:30:00,26.44,26.46,26.37,26.39,730300.0,18.7144,18.7286,18.6649,18.679,730300.0
2012-08-07 10:40:00,26.39,26.45,26.38,26.39,591900.0,18.679,18.7215,18.6719,18.679,591900.0
2012-08-07 10:50:00,26.38,26.44,26.38,26.44,573800.0,18.6719,18.7144,18.6719,18.7144,573800.0
2012-08-07 11:00:00,26.44,26.46,26.38,26.42,782100.0,18.7144,18.7286,18.6719,18.7002,782100.0
2012-08-07 11:10:00,26.42,26.48,26.42,26.46,430900.0,18.7002,18.7427,18.7002,18.7286,430900.0
2012-08-07 11:20:00,26.47,26.56,26.46,26.53,973200.0,18.7356,18.7993,18.7286,18.7781,973200.0
2012-08-07 11:30:00,26.53,26.55,26.5,26.53,1616400.0,18.7781,18.7923,18.7569,18.7781,1616400.0
2012-08-07 11:40:00,26.53,26.6,26.52,26.59,667300.0,18.7781,18.8277,18.771,18.8206,667300.0
2012-08-07 11:50:00,26.59,26.6,26.58,26.59,324200.0,18.8206,18.8277,18.8135,18.8206,324200.0
2012-08-07 12:00:00,26.59,26.6,26.55,26.57,279000.0,18.8206,18.8277,18.7923,18.8064,279000.0
2012-08-07 12:10:00,26.57,26.61,26.56,26.59,278000.0,18.8064,18.8347,18.7993,18.8206,278000.0
2012-08-07 12:20:00,26.6,26.6,26.56,26.56,465700.0,18.8277,18.8277,18.7993,18.7993,465700.0
2012-08-07 12:30:00,26.56,26.62,26.56,26.6,909400.0,18.7993,18.8418,18.7993,18.8277,909400.0
2012-08-07 12:40:00,26.61,26.62,26.59,26.6,511400.0,18.8347,18.8418,18.8206,18.8277,511400.0
2012-08-07 12:50:00,26.6,26.62,26.59,26.59,348400.0,18.8277,18.8418,18.8206,18.8206,348400.0
2012-08-07 13:00:00,26.59,26.6,26.57,26.58,415400.0,18.8206,18.8277,18.8064,18.8135,415400.0
2012-08-07 13:10:00,26.58,26.6,26.51,26.57,774700.0,18.8135,18.8277,18.764,18.8064,774700.0
2012-08-07 13:20:00,26.57,26.58,26.56,26.57,195600.0,18.8064,18.8135,18.7993,18.8064,195600.0
2012-08-07 13:30:00,26.57,26.63,26.57,26.61,894100.0,18.8064,18.8489,18.8064,18.8347,894100.0
2012-08-07 13:40:00,26.61,26.64,26.59,26.62,602700.0,18.8347,18.856,18.8206,18.8418,602700.0
2012-08-07 13:50:00,26.62,26.64,26.6,26.61,406000.0,18.8418,18.856,18.8277,18.8347,406000.0
2012-08-07 14:00:00,26.62,26.62,26.59,26.61,422800.0,18.8418,18.8418,18.8206,18.8347,422800.0
2012-08-07 14:10:00,26.61,26.63,26.59,26.61,916000.0,18.8347,18.8489,18.8206,18.8347,916000.0
2012-08-07 14:20:00,26.62,26.63,26.59,26.6,619900.0,18.8418,18.8489,18.8206,18.8277,619900.0
2012-08-07 14:30:00,26.6,26.62,26.6,26.62,394300.0,18.8277,18.8418,18.8277,18.8418,394300.0
2012-08-07 14:40:00,26.62,26.64,26.6,26.64,295900.0,18.8418,18.856,18.8277,18.856,295900.0
2012-08-07 14:50:00,26.63,26.64,26.6,26.6,366300.0,18.8489,18.856,18.8277,18.8277,366300.0
2012-08-07 15:00:00,26.61,26.62,26.58,26.6,1193700.0,18.8347,18.8418,18.8135,18.8277,1193700.0
2012-08-07 15:10:00,26.59,26.61,26.55,26.56,637200.0,18.8206,18.8347,18.7923,18.7993,637200.0
2012-08-07 15:20:00,26.55,26.59,26.54,26.55,546000.0,18.7923,18.8206,18.7852,18.7923,546000.0
2012-08-07 15:30:00,26.55,26.56,26.49,26.51,683200.0,18.7923,18.7993,18.7498,18.764,683200.0
2012-08-07 15:40:00,26.51,26.55,26.5,26.51,794200.0,18.764,18.7923,18.7569,18.764,794200.0
2012-08-07 15:50:00,26.52,26.55,26.47,26.49,1872000.0,18.771,18.7923,18.7356,18.7498,1872000.0
2012-08-08 09:30:00,26.48,26.52,26.3,26.44,1477300.0,18.7427,18.771,18.6153,18.7144,1477300.0
2012-08-08 09:40:00,26.43,26.5,26.39,26.45,819300.0,18.7073,18.7569,18.679,18.7215,819300.0
2012-08-08 09:50:00,26.45,26.46,26.39,26.42,612900.0,18.7215,18.7286,18.679,18.7002,612900.0
2012-08-08 10:00:00,26.42,26.5,26.41,26.48,660200.0,18.7002,18.7569,18.6932,18.7427,660200.0
2012-08-08 10:10:00,26.49,26.5,26.45,26.46,967900.0,18.7498,18.7569,18.7215,18.7286,967900.0
2012-08-08 10:20:00,26.46,26.49,26.45,26.46,542700.0,18.7286,18.7498,18.7215,18.7286,542700.0
2012-08-08 10:30:00,26.46,26.47,26.42,26.45,714000.0,18.7286,18.7356,18.7002,18.7215,714000.0
2012-08-08 10:40:00,26.45,26.46,26.42,26.45,691400.0,18.7215,18.7286,18.7002,18.7215,691400.0
2012-08-08 10:50:00,26.45,26.49,26.43,26.48,718500.0,18.7215,18.7498,18.7073,18.7427,718500.0
2012-08-08 11:00:00,26.48,26.61,26.48,26.61,1396800.0,18.7427,18.8347,18.7427,18.8347,1396800.0
2012-08-08 11:10:00,26.61,26.71,26.58,26.7,1254100.0,18.8347,18.9055,18.8135,18.8984,1254100.0
2012-08-08 11:20:00,26.69,26.71,26.64,26.65,990700.0,18.8914,18.9055,18.856,18.863,990700.0
2012-08-08 11:30:00,26.65,26.67,26.63,26.66,613500.0,18.863,18.8772,18.8489,18.8701,613500.0
2012-08-08 11:40:00,26.65,26.66,26.64,26.66,670500.0,18.863,18.8701,18.856,18.8701,670500.0
2012-08-08 11:50:00,26.66,26.69,26.65,26.69,537000.0,18.8701,18.8914,18.863,18.8914,537000.0
2012-08-08 12:00:00,26.68,26.72,26.68,26.71,1349600.0,18.8843,18.9126,18.8843,18.9055,1349600.0
2012-08-08 12:10:00,26.71,26.73,26.7,26.73,243100.0,18.9055,18.9197,18.8984,18.9197,243100.0
2012-08-08 12:20:00,26.72,26.74,26.71,26.72,313400.0,18.9126,18.9267,18.9055,18.9126,313400.0
2012-08-08 12:30:00,26.71,26.74,26.71,26.71,353100.0,18.9055,18.9267,18.9055,18.9055,353100.0
2012-08-08 12:40:00,26.71,26.72,26.63,26.63,786900.0,18.9055,18.9126,18.8489,18.8489,786900.0
2012-08-08 12:50:00,26.62,26.65,26.6,26.64,600400.0,18.8418,18.863,18.8277,18.856,600400.0
2012-08-08 13:00:00,26.63,26.67,26.62,26.63,575800.0,18.8489,18.8772,18.8418,18.8489,575800.0
2012-08-08 13:10:00,26.63,26.65,26.6,26.62,223600.0,18.8489,18.863,18.8277,18.8418,223600.0
2012-08-08 13:20:00,26.63,26.67,26.62,26.64,331500.0,18.8489,18.8772,18.8418,18.856,331500.0
2012-08-08 13:30:00,26.64,26.67,26.64,26.66,291500.0,18.856,18.8772,18.856,18.8701,291500.0
2012-08-08 13:40:00,26.67,26.71,26.67,26.69,752100.0,18.8772,18.9055,18.8772,18.8914,752100.0
2012-08-08 13:50:00,26.69,26.7,26.67,26.69,428600.0,18.8914,18.8984,18.8772,18.8914,428600.0
2012-08-08 14:00:00,26.69,26.7,26.65,26.66,415800.0,18.8914,18.8984,18.863,18.8701,415800.0
2012-08-08 14:10:00,26.67,26.68,26.62,26.64,309100.0,18.8772,18.8843,18.8418,18.856,309100.0
2012-08-08 14:20:00,26.64,26.66,26.61,26.64,467700.0,18.856,18.8701,18.8347,18.856,467700.0
2012-08-08 14:30:00,26.64,26.64,26.62,26.63,268900.0,18.856,18.856,18.8418,18.8489,268900.0
2012-08-08 14:40:00,26.63,26.66,26.62,26.64,374100.0,18.8489,18.8701,18.8418,18.856,374100.0
2012-08-08 14:50:00,26.64,26.64,26.61,26.62,249400.0,18.856,18.856,18.8347,18.8418,249400.0
2012-08-08 15:00:00,26.62,26.64,26.61,26.63,264500.0,18.8418,18.856,18.8347,18.8489,264500.0
2012-08-08 15:10:00,26.63,26.64,26.6,26.62,560500.0,18.8489,18.856,18.8277,18.8418,560500.0
2012-08-08 15:20:00,26.63,26.65,26.62,26.64,253200.0,18.8489,18.863,18.8418,18.856,253200.0
2012-08-08 15:30:00,26.63,26.66,26.62,26.63,479800.0,18.8489,18.8701,18.8418,18.8489,479800.0
2012-08-08 15:40:00,26.63,26.64,26.59,26.6,659500.0,18.8489,18.856,18.8206,18.8277,659500.0
2012-08-08 15:50:00,26.6,26.61,26.56,26.6,1295200.0,18.8277,18.8347,18.7993,18.8277,1295200.0
2012-08-09 09:30:00,26.64,26.75,26.61,26.74,1223600.0,18.856,18.9338,18.8347,18.9267,1223600.0
2012-08-09 09:40:00,26.74,26.83,26.73,26.81,963600.0,18.9267,18.9905,18.9197,18.9763,963600.0
2012-08-09 09:50:00,26.82,26.83,26.73,26.73,529900.0,18.9834,18.9905,18.9197,18.9197,529900.0
2012-08-09 10:00:00,26.73,26.81,26.71,26.76,898000.0,18.9197,18.9763,18.9055,18.9409,898000.0
2012-08-09 10:10:00,26.77,26.85,26.76,26.84,591700.0,18.948,19.0046,18.9409,18.9975,591700.0
2012-08-09 10:20:00,26.84,26.89,26.82,26.82,960000.0,18.9975,19.0329,18.9834,18.9834,960000.0
2012-08-09 10:30:00,26.83,26.87,26.77,26.79,728800.0,18.9905,19.0188,18.948,18.9621,728800.0
2012-08-09 10:40:00,26.79,26.82,26.73,26.73,768700.0,18.9621,18.9834,18.9197,18.9197,768700.0
2012-08-09 10:50:00,26.73,26.77,26.71,26.74,1086800.0,18.9197,18.948,18.9055,18.9267,1086800.0
2012-08-09 11:00:00,26.75,26.77,26.74,26.75,515600.0,18.9338,18.948,18.9267,18.9338,515600.0
2012-08-09 11:10:00,26.74,26.75,26.66,26.69,881400.0,18.9267,18.9338,18.8701,18.8914,881400.0
2012-08-09 11:20:00,26.69,26.73,26.68,26.71,592300.0,18.8914,18.9197,18.8843,18.9055,592300.0
2012-08-09 11:30:00,26.7,26.73,26.68,26.7,1031000.0,18.8984,18.9197,18.8843,18.8984,1031000.0
2012-08-09 11:40:00,26.7,26.72,26.63,26.64,748800.0,18.8984,18.9126,18.8489,18.856,748800.0
2012-08-09 11:50:00,26.63,26.67,26.58,26.61,858900.0,18.8489,18.8772,18.8135,18.8347,858900.0
2012-08-09 12:00:00,26.61,26.63,26.57,26.59,1247400.0,18.8347,18.8489,18.8064,18.8206,1247400.0
2012-08-09 12:10:00,26.59,26.64,26.58,26.62,569400.0,18.8206,18.856,18.8135,18.8418,569400.0
2012-08-09 12:20:00,26.63,26.64,26.59,26.62,436700.0,18.8489,18.856,18.8206,18.8418,436700.0
2012-08-09 12:30:00,26.62,26.63,26.6,26.6,364900.0,18.8418,18.8489,18.8277,18.8277,364900.0
2012-08-09 12:40:00,26.61,26.65,26.61,26.64,293300.0,18.8347,18.863,18.8347,18.856,293300.0
2012-08-09 12:50:00,26.64,26.68,26.63,26.68,363200.0,18.856,18.8843,18.8489,18.8843,363200.0
2012-08-09 13:00:00,26.68,26.7,26.66,26.69,290500.0,18.8843,18.8984,18.8701,18.8914,290500.0
2012-08-09 13:10:00,26.69,26.69,26.64,26.66,285800.0,18.8914,18.8914,18.856,18.8701,285800.0
2012-08-09 13:20:00,26.66,26.67,26.64,26.67,130500.0,18.8701,18.8772,18.856,18.8772,130500.0
2012-08-09 13:30:00,26.67,26.67,26.63,26.64,357400.0,18.8772,18.8772,18.8489,18.856,357400.0
2012-08-09 13:40:00,26.64,26.66,26.63,26.64,273400.0,18.856,18.8701,18.8489,18.856,273400.0
2012-08-09 13:50:00,26.65,26.66,26.63,26.65,151200.0,18.863,18.8701,18.8489,18.863,151200.0
2012-08-09 14:00:00,26.65,26.66,26.63,26.64,205700.0,18.863,18.8701,18.8489,18.856,205700.0
2012-08-09 14:10:00,26.64,26.65,26.64,26.64,115700.0,18.856,18.863,18.856,18.856,115700.0
2012-08-09 14:20:00,26.64,26.65,26.63,26.65,243700.0,18.856,18.863,18.8489,18.863,243700.0
2012-08-09 14:30:00,26.65,26.66,26.63,26.64,332500.0,18.863,18.8701,18.8489,18.856,332500.0
2012-08-09 14:40:00,26.65,26.65,26.64,26.65,142300.0,18.863,18.863,18.856,18.863,142300.0
2012-08-09 14:50:00,26.65,26.65,26.64,26.64,103700.0,18.863,18.863,18.856,18.856,103700.0
2012-08-09 15:00:00,26.65,26.65,26.62,26.63,277800.0,18.863,18.863,18.8418,18.8489,277800.0
2012-08-09 15:10:00,26.63,26.68,26.62,26.64,551600.0,18.8489,18.8843,18.8418,18.856,551600.0
2012-08-09 15:20:00,26.64,26.67,26.63,26.67,441100.0,18.856,18.8772,18.8489,18.8772,441100.0
2012-08-09 15:30:00,26.66,26.69,26.64,26.66,488800.0,18.8701,18.8914,18.856,18.8701,488800.0
2012-08-09 15:40:00,26.66,26.68,26.63,26.66,593800.0,18.8701,18.8843,18.8489,18.8701,593800.0
2012-08-09 15:50:00,26.65,26.7,26.64,26.7,2274100.0,18.863,18.8984,18.856,18.8984,2274100.0
2012-08-10 09:30:00,26.67,26.7,26.53,26.59,1320700.0,18.8772,18.8984,18.7781,18.8206,1320700.0
2012-08-10 09:40:00,26.59,26.68,26.57,26.65,805800.0,18.8206,18.8843,18.8064,18.863,805800.0
2012-08-10 09:50:00,26.66,26.66,26.56,26.65,918200.0,18.8701,18.8701,18.7993,18.863,918200.0
2012-08-10 10:00:00,26.65,26.7,26.64,26.65,811500.0,18.863,18.8984,18.856,18.863,811500.0
2012-08-10 10:10:00,26.66,26.76,26.65,26.75,695000.0,18.8701,18.9409,18.863,18.9338,695000.0
2012-08-10 10:20:00,26.75,26.75,26.66,26.7,700400.0,18.9338,18.9338,18.8701,18.8984,700400.0
2012-08-10 10:30:00,26.7,26.77,26.69,26.74,666700.0,18.8984,18.948,18.8914,18.9267,666700.0
2012-08-10 10:40:00,26.74,26.76,26.7,26.73,874100.0,18.9267,18.9409,18.8984,18.9197,874100.0
2012-08-10 10:50:00,26.73,26.79,26.72,26.78,679500.0,18.9197,18.9621,18.9126,18.9551,679500.0
2012-08-10 11:00:00,26.78,26.8,26.69,26.78,786900.0,18.9551,18.9692,18.8914,18.9551,786900.0
2012-08-10 11:10:00,26.78,26.79,26.75,26.75,653100.0,18.9551,18.9621,18.9338,18.9338,653100.0
2012-08-10 11:20:00,26.75,26.83,26.75,26.8,1162800.0,18.9338,18.9905,18.9338,18.9692,1162800.0
2012-08-10 11:30:00,26.8,26.81,26.78,26.79,813400.0,18.9692,18.9763,18.9551,18.9621,813400.0
2012-08-10 11:40:00,26.78,26.79,26.75,26.79,586700.0,18.9551,18.9621,18.9338,18.9621,586700.0
2012-08-10 11:50:00,26.79,26.8,26.76,26.78,507700.0,18.9621,18.9692,18.9409,18.9551,507700.0
2012-08-10 12:00:00,26.79,26.84,26.78,26.8,950100.0,18.9621,18.9975,18.9551,18.9692,950100.0
2012-08-10 12:10:00,26.8,26.83,26.79,26.83,441500.0,18.9692,18.9905,18.9621,18.9905,441500.0
2012-08-10 12:20:00,26.83,26.84,26.82,26.83,179500.0,18.9905,18.9975,18.9834,18.9905,179500.0
2012-08-10 12:30:00,26.84,26.85,26.77,26.8,742800.0,18.9975,19.0046,18.948,18.9692,742800.0
2012-08-10 12:40:00,26.8,26.81,26.75,26.76,288400.0,18.9692,18.9763,18.9338,18.9409,288400.0
2012-08-10 12:50:00,26.76,26.78,26.76,26.78,290600.0,18.9409,18.9551,18.9409,18.9551,290600.0
2012-08-10 13:00:00,26.77,26.78,26.76,26.77,240000.0,18.948,18.9551,18.9409,18.948,240000.0
2012-08-10 13:10:00,26.78,26.78,26.74,26.76,189100.0,18.9551,18.9551,18.9267,18.9409,189100.0
2012-08-10 13:20:00,26.76,26.79,26.75,26.76,193500.0,18.9409,18.9621,18.9338,18.9409,193500.0
2012-08-10 13:30:00,26.76,26.79,26.75,26.78,243000.0,18.9409,18.9621,18.9338,18.9551,243000.0
2012-08-10 13:40:00,26.77,26.83,26.77,26.82,315100.0,18.948,18.9905,18.948,18.9834,315100.0
2012-08-10 13:50:00,26.82,26.82,26.78,26.79,391500.0,18.9834,18.9834,18.9551,18.9621,391500.0
2012-08-10 14:00:00,26.79,26.8,26.77,26.78,209900.0,18.9621,18.9692,18.948,18.9551,209900.0
2012-08-10 14:10:00,26.78,26.79,26.76,26.78,236000.0,18.9551,18.9621,18.9409,18.9551,236000.0
2012-08-10 14:20:00,26.78,26.8,26.77,26.79,215600.0,18.9551,18.9692,18.948,18.9621,215600.0
2012-08-10 14:30:00,26.79,26.81,26.78,26.8,260500.0,18.9621,18.9763,18.9551,18.9692,260500.0
2012-08-10 14:40:00,26.81,26.82,26.8,26.82,181900.0,18.9763,18.9834,18.9692,18.9834,181900.0
2012-08-10 14:50:00,26.81,26.82,26.77,26.77,463200.0,18.9763,18.9834,18.948,18.948,463200.0
2012-08-10 15:00:00,26.77,26.8,26.76,26.79,351600.0,18.948,18.9692,18.9409,18.9621,351600.0
2012-08-10 15:10:00,26.79,26.83,26.77,26.81,342800.0,18.9621,18.9905,18.948,18.9763,342800.0
2012-08-10 15:20:00,26.82,26.83,26.8,26.83,423700.0,18.9834,18.9905,18.9692,18.9905,423700.0
2012-08-10 15:30:00,26.83,26.83,26.79,26.8,639100.0,18.9905,18.9905,18.9621,18.9692,639100.0
2012-08-10 15:40:00,26.8,26.86,26.8,26.84,978300.0,18.9692,19.0117,18.9692,18.9975,978300.0
2012-08-10 15:50:00,26.83,26.9,26.83,26.88,2009700.0,18.9905,19.04,18.9905,19.0258,2009700.0
2012-08-13 09:30:00,26.79,26.83,26.69,26.71,1009500.0,18.9621,18.9905,18.8914,18.9055,1009500.0
2012-08-13 09:40:00,26.71,26.75,26.69,26.7,712800.0,18.9055,18.9338,18.8914,18.8984,712800.0
2012-08-13 09:50:00,26.7,26.71,26.65,26.65,582000.0,18.8984,18.9055,18.863,18.863,582000.0
2012-08-13 10:00:00,26.66,26.67,26.6,26.62,1019400.0,18.8701,18.8772,18.8277,18.8418,1019400.0
2012-08-13 10:10:00,26.62,26.66,26.6,26.65,845900.0,18.8418,18.8701,18.8277,18.863,845900.0
2012-08-13 10:20:00,26.65,26.66,26.55,26.57,653700.0,18.863,18.8701,18.7923,18.8064,653700.0
2012-08-13 10:30:00,26.57,26.57,26.48,26.51,795800.0,18.8064,18.8064,18.7427,18.764,795800.0
2012-08-13 10:40:00,26.51,26.56,26.49,26.53,624900.0,18.764,18.7993,18.7498,18.7781,624900.0
2012-08-13 10:50:00,26.53,26.54,26.47,26.47,757800.0,18.7781,18.7852,18.7356,18.7356,757800.0
2012-08-13 11:00:00,26.48,26.48,26.41,26.46,731300.0,18.7427,18.7427,18.6932,18.7286,731300.0
2012-08-13 11:10:00,26.46,26.51,26.42,26.51,782300.0,18.7286,18.764,18.7002,18.764,782300.0
2012-08-13 11:20:00,26.52,26.61,26.51,26.6,505000.0,18.771,18.8347,18.764,18.8277,505000.0
2012-08-13 11:30:00,26.59,26.62,26.57,26.62,510200.0,18.8206,18.8418,18.8064,18.8418,510200.0
2012-08-13 11:40:00,26.62,26.65,26.61,26.64,755800.0,18.8418,18.863,18.8347,18.856,755800.0
2012-08-13 11:50:00,26.64,26.67,26.62,26.64,786200.0,18.856,18.8772,18.8418,18.856,786200.0
2012-08-13 12:00:00,26.63,26.64,26.58,26.59,420300.0,18.8489,18.856,18.8135,18.8206,420300.0
2012-08-13 12:10:00,26.59,26.62,26.59,26.59,448500.0,18.8206,18.8418,18.8206,18.8206,448500.0
2012-08-13 12:20:00,26.59,26.61,26.56,26.57,398500.0,18.8206,18.8347,18.7993,18.8064,398500.0
2012-08-13 12:30:00,26.56,26.58,26.56,26.56,409000.0,18.7993,18.8135,18.7993,18.7993,409000.0
2012-08-13 12:40:00,26.56,26.62,26.55,26.61,353700.0,18.7993,18.8418,18.7923,18.8347,353700.0
2012-08-13 12:50:00,26.62,26.69,26.61,26.68,889200.0,18.8418,18.8914,18.8347,18.8843,889200.0
2012-08-13 13:00:00,26.67,26.69,26.63,26.63,504500.0,18.8772,18.8914,18.8489,18.8489,504500.0
2012-08-13 13:10:00,26.63,26.65,26.59,26.6,738800.0,18.8489,18.863,18.8206,18.8277,738800.0
2012-08-13 13:20:00,26.6,26.61,26.57,26.58,305800.0,18.8277,18.8347,18.8064,18.8135,305800.0
2012-08-13 13:30:00,26.59,26.59,26.56,26.57,259200.0,18.8206,18.8206,18.7993,18.8064,259200.0
2012-08-13 13:40:00,26.57,26.64,26.56,26.64,219400.0,18.8064,18.856,18.7993,18.856,219400.0
2012-08-13 13:50:00,26.64,26.66,26.61,26.63,500000.0,18.856,18.8701,18.8347,18.8489,500000.0
2012-08-13 14:00:00,26.62,26.65,26.62,26.62,200600.0,18.8418,18.863,18.8418,18.8418,200600.0
2012-08-13 14:10:00,26.63,26.66,26.62,26.64,323800.0,18.8489,18.8701,18.8418,18.856,323800.0
2012-08-13 14:20:00,26.64,26.67,26.63,26.64,334400.0,18.856,18.8772,18.8489,18.856,334400.0
2012-08-13 14:30:00,26.64,26.68,26.63,26.64,316300.0,18.856,18.8843,18.8489,18.856,316300.0
2012-08-13 14:40:00,26.65,26.66,26.63,26.66,163600.0,18.863,18.8701,18.8489,18.8701,163600.0
2012-08-13 14:50:00,26.66,26.71,26.65,26.68,270800.0,18.8701,18.9055,18.863,18.8843,270800.0
2012-08-13 15:00:00,26.69,26.7,26.66,26.66,273600.0,18.8914,18.8984,18.8701,18.8701,273600.0
2012-08-13 15:10:00,26.66,26.67,26.64,26.65,226300.0,18.8701,18.8772,18.856,18.863,226300.0
2012-08-13 15:20:00,26.65,26.66,26.61,26.61,385500.0,18.863,18.8701,18.8347,18.8347,385500.0
2012-08-13 15:30:00,26.62,26.67,26.61,26.63,563500.0,18.8418,18.8772,18.8347,18.8489,563500.0
2012-08-13 15:40:00,26.63,26.68,26.63,26.68,626000.0,18.8489,18.8843,18.8489,18.8843,626000.0
2012-08-13 15:50:00,26.68,26.7,26.63,26.7,1510000.0,18.8843,18.8984,18.8489,18.8984,1510000.0
2012-08-14 09:30:00,26.8,26.81,26.67,26.68,956300.0,18.9692,18.9763,18.8772,18.8843,956300.0
2012-08-14 09:40:00,26.68,26.76,26.63,26.76,646500.0,18.8843,18.9409,18.8489,18.9409,646500.0
2012-08-14 09:50:00,26.75,26.76,26.58,26.67,799500.0,18.9338,18.9409,18.8135,18.8772,799500.0
2012-08-14 10:00:00,26.66,26.69,26.62,26.64,531400.0,18.8701,18.8914,18.8418,18.856,531400.0
2012-08-14 10:10:00,26.64,26.7,26.61,26.67,588000.0,18.856,18.8984,18.8347,18.8772,588000.0
2012-08-14 10:20:00,26.68,26.68,26.6,26.62,533600.0,18.8843,18.8843,18.8277,18.8418,533600.0
2012-08-14 10:30:00,26.62,26.64,26.59,26.63,566900.0,18.8418,18.856,18.8206,18.8489,566900.0
2012-08-14 10:40:00,26.63,26.66,26.6,26.63,545500.0,18.8489,18.8701,18.8277,18.8489,545500.0
2012-08-14 10:50:00,26.61,26.67,26.6,26.62,602800.0,18.8347,18.8772,18.8277,18.8418,602800.0
2012-08-14 11:00:00,26.62,26.64,26.6,26.63,401600.0,18.8418,18.856,18.8277,18.8489,401600.0
2012-08-14 11:10:00,26.62,26.64,26.61,26.63,330200.0,18.8418,18.856,18.8347,18.8489,330200.0
2012-08-14 11:20:00,26.62,26.66,26.61,26.63,451800.0,18.8418,18.8701,18.8347,18.8489,451800.0
2012-08-14 11:30:00,26.63,26.66,26.59,26.59,384700.0,18.8489,18.8701,18.8206,18.8206,384700.0
2012-08-14 11:40:00,26.59,26.6,26.55,26.56,974400.0,18.8206,18.8277,18.7923,18.7993,974400.0
2012-08-14 11:50:00,26.56,26.57,26.54,26.56,514200.0,18.7993,18.8064,18.7852,18.7993,514200.0
2012-08-14 12:00:00,26.55,26.56,26.53,26.55,285700.0,18.7923,18.7993,18.7781,18.7923,285700.0
2012-08-14 12:10:00,26.55,26.56,26.52,26.53,743300.0,18.7923,18.7993,18.771,18.7781,743300.0
2012-08-14 12:20:00,26.53,26.53,26.51,26.53,601500.0,18.7781,18.7781,18.764,18.7781,601500.0
2012-08-14 12:30:00,26.53,26.54,26.46,26.46,827200.0,18.7781,18.7852,18.7286,18.7286,827200.0
2012-08-14 12:40:00,26.46,26.47,26.42,26.44,1021800.0,18.7286,18.7356,18.7002,18.7144,1021800.0
2012-08-14 12:50:00,26.44,26.47,26.43,26.43,450700.0,18.7144,18.7356,18.7073,18.7073,450700.0
2012-08-14 13:00:00,26.44,26.47,26.43,26.45,991200.0,18.7144,18.7356,18.7073,18.7215,991200.0
2012-08-14 13:10:00,26.45,26.47,26.42,26.46,757500.0,18.7215,18.7356,18.7002,18.7286,757500.0
2012-08-14 13:20:00,26.45,26.48,26.44,26.47,625100.0,18.7215,18.7427,18.7144,18.7356,625100.0
2012-08-14 13:30:00,26.47,26.49,26.45,26.46,760300.0,18.7356,18.7498,18.7215,18.7286,760300.0
2012-08-14 13:40:00,26.46,26.49,26.45,26.49,417500.0,18.7286,18.7498,18.7215,18.7498,417500.0
2012-08-14 13:50:00,26.49,26.49,26.46,26.47,205400.0,18.7498,18.7498,18.7286,18.7356,205400.0
2012-08-14 14:00:00,26.48,26.5,26.47,26.5,372600.0,18.7427,18.7569,18.7356,18.7569,372600.0
2012-08-14 14:10:00,26.49,26.51,26.44,26.44,328000.0,18.7498,18.764,18.7144,18.7144,328000.0
2012-08-14 14:20:00,26.45,26.47,26.43,26.46,333000.0,18.7215,18.7356,18.7073,18.7286,333000.0
2012-08-14 14:30:00,26.46,26.47,26.44,26.46,458300.0,18.7286,18.7356,18.7144,18.7286,458300.0
2012-08-14 14:40:00,26.46,26.49,26.45,26.49,298600.0,18.7286,18.7498,18.7215,18.7498,298600.0
2012-08-14 14:50:00,26.49,26.52,26.48,26.52,286800.0,18.7498,18.771,18.7427,18.771,286800.0
2012-08-14 15:00:00,26.52,26.53,26.47,26.47,322500.0,18.771,18.7781,18.7356,18.7356,322500.0
2012-08-14 15:10:00,26.48,26.48,26.43,26.47,557000.0,18.7427,18.7427,18.7073,18.7356,557000.0
2012-08-14 15:20:00,26.48,26.5,26.47,26.49,365500.0,18.7427,18.7569,18.7356,18.7498,365500.0
2012-08-14 15:30:00,26.49,26.49,26.4,26.43,795000.0,18.7498,18.7498,18.6861,18.7073,795000.0
2012-08-14 15:40:00,26.43,26.44,26.41,26.43,772700.0,18.7073,18.7144,18.6932,18.7073,772700.0
2012-08-14 15:50:00,26.43,26.48,26.38,26.48,2387000.0,18.7073,18.7427,18.6719,18.7427,2387000.0
2012-08-15 09:30:00,26.23,26.39,26.19,26.27,1752600.0,18.5658,18.679,18.5375,18.5941,1752600.0
2012-08-15 09:40:00,26.27,26.38,26.23,26.36,1387400.0,18.5941,18.6719,18.5658,18.6578,1387400.0
2012-08-15 09:50:00,26.35,26.36,26.28,26.3,980300.0,18.6507,18.6578,18.6012,18.6153,980300.0
2012-08-15 10:00:00,26.31,26.35,26.29,26.3,808800.0,18.6224,18.6507,18.6082,18.6153,808800.0
2012-08-15 10:10:00,26.29,26.32,26.25,26.28,765800.0,18.6082,18.6295,18.5799,18.6012,765800.0
2012-08-15 10:20:00,26.28,26.3,26.21,26.3,684100.0,18.6012,18.6153,18.5516,18.6153,684100.0
2012-08-15 10:30:00,26.3,26.35,26.28,26.28,776300.0,18.6153,18.6507,18.6012,18.6012,776300.0
2012-08-15 10:40:00,26.29,26.37,26.26,26.37,768200.0,18.6082,18.6649,18.587,18.6649,768200.0
2012-08-15 10:50:00,26.36,26.44,26.36,26.44,726200.0,18.6578,18.7144,18.6578,18.7144,726200.0
2012-08-15 11:00:00,26.44,26.46,26.42,26.45,470900.0,18.7144,18.7286,18.7002,18.7215,470900.0
2012-08-15 11:10:00,26.44,26.45,26.41,26.42,502800.0,18.7144,18.7215,18.6932,18.7002,502800.0
2012-08-15 11:20:00,26.43,26.44,26.39,26.39,918800.0,18.7073,18.7144,18.679,18.679,918800.0
2012-08-15 11:30:00,26.39,26.44,26.38,26.42,566200.0,18.679,18.7144,18.6719,18.7002,566200.0
2012-08-15 11:40:00,26.42,26.45,26.37,26.45,850000.0,18.7002,18.7215,18.6649,18.7215,850000.0
2012-08-15 11:50:00,26.44,26.46,26.43,26.46,528100.0,18.7144,18.7286,18.7073,18.7286,528100.0
2012-08-15 12:00:00,26.46,26.47,26.44,26.45,459000.0,18.7286,18.7356,18.7144,18.7215,459000.0
2012-08-15 12:10:00,26.44,26.45,26.4,26.42,273000.0,18.7144,18.7215,18.6861,18.7002,273000.0
2012-08-15 12:20:00,26.42,26.44,26.41,26.42,292900.0,18.7002,18.7144,18.6932,18.7002,292900.0
2012-08-15 12:30:00,26.42,26.43,26.39,26.4,372000.0,18.7002,18.7073,18.679,18.6861,372000.0
2012-08-15 12:40:00,26.39,26.41,26.37,26.4,484500.0,18.679,18.6932,18.6649,18.6861,484500.0
2012-08-15 12:50:00,26.41,26.45,26.39,26.44,595200.0,18.6932,18.7215,18.679,18.7144,595200.0
2012-08-15 13:00:00,26.44,26.45,26.4,26.42,403200.0,18.7144,18.7215,18.6861,18.7002,403200.0
2012-08-15 13:10:00,26.43,26.43,26.4,26.41,203600.0,18.7073,18.7073,18.6861,18.6932,203600.0
2012-08-15 13:20:00,26.41,26.42,26.4,26.4,452500.0,18.6932,18.7002,18.6861,18.6861,452500.0
2012-08-15 13:30:00,26.4,26.41,26.39,26.41,176600.0,18.6861,18.6932,18.679,18.6932,176600.0
2012-08-15 13:40:00,26.41,26.41,26.34,26.36,413500.0,18.6932,18.6932,18.6436,18.6578,413500.0
2012-08-15 13:50:00,26.36,26.4,26.34,26.34,364500.0,18.6578,18.6861,18.6436,18.6436,364500.0
2012-08-15 14:00:00,26.34,26.35,26.33,26.33,371900.0,18.6436,18.6507,18.6365,18.6365,371900.0
2012-08-15 14:10:00,26.34,26.34,26.29,26.31,568900.0,18.6436,18.6436,18.6082,18.6224,568900.0
2012-08-15 14:20:00,26.31,26.32,26.29,26.31,351600.0,18.6224,18.6295,18.6082,18.6224,351600.0
2012-08-15 14:30:00,26.3,26.33,26.28,26.3,436800.0,18.6153,18.6365,18.6012,18.6153,436800.0
2012-08-15 14:40:00,26.31,26.33,26.3,26.3,578100.0,18.6224,18.6365,18.6153,18.6153,578100.0
2012-08-15 14:50:00,26.3,26.34,26.3,26.33,456700.0,18.6153,18.6436,18.6153,18.6365,456700.0
2012-08-15 15:00:00,26.33,26.33,26.31,26.32,299300.0,18.6365,18.6365,18.6224,18.6295,299300.0
2012-08-15 15:10:00,26.32,26.32,26.3,26.31,304800.0,18.6295,18.6295,18.6153,18.6224,304800.0
2012-08-15 15:20:00,26.31,26.31,26.24,26.24,473200.0,18.6224,18.6224,18.5728,18.5728,473200.0
2012-08-15 15:30:00,26.24,26.3,26.23,26.26,829300.0,18.5728,18.6153,18.5658,18.587,829300.0
2012-08-15 15:40:00,26.27,26.3,26.25,26.26,818200.0,18.5941,18.6153,18.5799,18.587,818200.0
2012-08-15 15:50:00,26.25,26.32,26.25,26.27,2000500.0,18.5799,18.6295,18.5799,18.5941,2000500.0
2012-08-16 09:30:00,26.43,26.5,26.34,26.46,1036600.0,18.7073,18.7569,18.6436,18.7286,1036600.0
2012-08-16 09:40:00,26.45,26.46,26.42,26.45,476100.0,18.7215,18.7286,18.7002,18.7215,476100.0
2012-08-16 09:50:00,26.45,26.46,26.41,26.41,474600.0,18.7215,18.7286,18.6932,18.6932,474600.0
2012-08-16 10:00:00,26.41,26.49,26.4,26.48,720400.0,18.6932,18.7498,18.6861,18.7427,720400.0
2012-08-16 10:10:00,26.47,26.48,26.37,26.39,944600.0,18.7356,18.7427,18.6649,18.679,944600.0
2012-08-16 10:20:00,26.39,26.43,26.38,26.41,434200.0,18.679,18.7073,18.6719,18.6932,434200.0
2012-08-16 10:30:00,26.41,26.53,26.41,26.52,844300.0,18.6932,18.7781,18.6932,18.771,844300.0
2012-08-16 10:40:00,26.53,26.55,26.5,26.54,575800.0,18.7781,18.7923,18.7569,18.7852,575800.0
2012-08-16 10:50:00,26.54,26.57,26.48,26.48,589500.0,18.7852,18.8064,18.7427,18.7427,589500.0
2012-08-16 11:00:00,26.48,26.49,26.46,26.47,320500.0,18.7427,18.7498,18.7286,18.7356,320500.0
2012-08-16 11:10:00,26.46,26.53,26.46,26.52,305300.0,18.7286,18.7781,18.7286,18.771,305300.0
2012-08-16 11:20:00,26.53,26.55,26.52,26.54,585500.0,18.7781,18.7923,18.771,18.7852,585500.0
2012-08-16 11:30:00,26.54,26.54,26.49,26.49,493800.0,18.7852,18.7852,18.7498,18.7498,493800.0
2012-08-16 11:40:00,26.49,26.53,26.48,26.53,355700.0,18.7498,18.7781,18.7427,18.7781,355700.0
2012-08-16 11:50:00,26.52,26.56,26.51,26.52,644700.0,18.771,18.7993,18.764,18.771,644700.0
2012-08-16 12:00:00,26.52,26.54,26.49,26.53,679100.0,18.771,18.7852,18.7498,18.7781,679100.0
2012-08-16 12:10:00,26.52,26.53,26.51,26.52,527900.0,18.771,18.7781,18.764,18.771,527900.0
2012-08-16 12:20:00,26.52,26.53,26.5,26.5,409100.0,18.771,18.7781,18.7569,18.7569,409100.0
2012-08-16 12:30:00,26.5,26.51,26.46,26.5,495400.0,18.7569,18.764,18.7286,18.7569,495400.0
2012-08-16 12:40:00,26.51,26.53,26.5,26.53,319400.0,18.764,18.7781,18.7569,18.7781,319400.0
2012-08-16 12:50:00,26.53,26.55,26.51,26.52,514600.0,18.7781,18.7923,18.764,18.771,514600.0
2012-08-16 13:00:00,26.52,26.53,26.5,26.52,421900.0,18.771,18.7781,18.7569,18.771,421900.0
2012-08-16 13:10:00,26.52,26.53,26.49,26.51,468200.0,18.771,18.7781,18.7498,18.764,468200.0
2012-08-16 13:20:00,26.51,26.52,26.5,26.5,296600.0,18.764,18.771,18.7569,18.7569,296600.0
2012-08-16 13:30:00,26.5,26.54,26.5,26.52,286900.0,18.7569,18.7852,18.7569,18.771,286900.0
2012-08-16 13:40:00,26.52,26.53,26.48,26.51,658600.0,18.771,18.7781,18.7427,18.764,658600.0
2012-08-16 13:50:00,26.5,26.53,26.49,26.5,610700.0,18.7569,18.7781,18.7498,18.7569,610700.0
2012-08-16 14:00:00,26.5,26.53,26.49,26.53,834400.0,18.7569,18.7781,18.7498,18.7781,834400.0
2012-08-16 14:10:00,26.53,26.54,26.51,26.53,545900.0,18.7781,18.7852,18.764,18.7781,545900.0
2012-08-16 14:20:00,26.52,26.54,26.51,26.53,404800.0,18.771,18.7852,18.764,18.7781,404800.0
2012-08-16 14:30:00,26.54,26.59,26.53,26.57,793600.0,18.7852,18.8206,18.7781,18.8064,793600.0
2012-08-16 14:40:00,26.57,26.6,26.56,26.58,638200.0,18.8064,18.8277,18.7993,18.8135,638200.0
2012-08-16 14:50:00,26.58,26.6,26.57,26.6,441000.0,18.8135,18.8277,18.8064,18.8277,441000.0
2012-08-16 15:00:00,26.6,26.62,26.56,26.59,634300.0,18.8277,18.8418,18.7993,18.8206,634300.0
2012-08-16 15:10:00,26.6,26.63,26.58,26.59,567200.0,18.8277,18.8489,18.8135,18.8206,567200.0
2012-08-16 15:20:00,26.6,26.65,26.57,26.62,635100.0,18.8277,18.863,18.8064,18.8418,635100.0
2012-08-16 15:30:00,26.63,26.63,26.6,26.62,584400.0,18.8489,18.8489,18.8277,18.8418,584400.0
2012-08-16 15:40:00,26.62,26.63,26.58,26.6,1039000.0,18.8418,18.8489,18.8135,18.8277,1039000.0
2012-08-16 15:50:00,26.6,26.62,26.56,26.58,1692800.0,18.8277,18.8418,18.7993,18.8135,1692800.0
2012-08-17 09:30:00,26.57,26.63,26.37,26.44,5287400.0,18.8064,18.8489,18.6649,18.7144,5287400.0
2012-08-17 09:40:00,26.44,26.51,26.4,26.46,1048000.0,18.7144,18.764,18.6861,18.7286,1048000.0
2012-08-17 09:50:00,26.46,26.48,26.35,26.38,786200.0,18.7286,18.7427,18.6507,18.6719,786200.0
2012-08-17 10:00:00,26.38,26.44,26.36,26.43,921900.0,18.6719,18.7144,18.6578,18.7073,921900.0
2012-08-17 10:10:00,26.43,26.43,26.32,26.37,917800.0,18.7073,18.7073,18.6295,18.6649,917800.0
2012-08-17 10:20:00,26.36,26.37,26.33,26.37,682100.0,18.6578,18.6649,18.6365,18.6649,682100.0
2012-08-17 10:30:00,26.36,26.46,26.35,26.44,777300.0,18.6578,18.7286,18.6507,18.7144,777300.0
2012-08-17 10:40:00,26.44,26.48,26.35,26.36,737600.0,18.7144,18.7427,18.6507,18.6578,737600.0
2012-08-17 10:50:00,26.36,26.43,26.35,26.43,427800.0,18.6578,18.7073,18.6507,18.7073,427800.0
2012-08-17 11:00:00,26.43,26.44,26.39,26.39,514200.0,18.7073,18.7144,18.679,18.679,514200.0
2012-08-17 11:10:00,26.39,26.39,26.33,26.34,431800.0,18.679,18.679,18.6365,18.6436,431800.0
2012-08-17 11:20:00,26.35,26.38,26.34,26.37,458500.0,18.6507,18.6719,18.6436,18.6649,458500.0
2012-08-17 11:30:00,26.37,26.44,26.36,26.41,491700.0,18.6649,18.7144,18.6578,18.6932,491700.0
2012-08-17 11:40:00,26.42,26.44,26.4,26.42,438600.0,18.7002,18.7144,18.6861,18.7002,438600.0
2012-08-17 11:50:00,26.42,26.43,26.41,26.42,329900.0,18.7002,18.7073,18.6932,18.7002,329900.0
2012-08-17 12:00:00,26.42,26.42,26.37,26.38,549700.0,18.7002,18.7002,18.6649,18.6719,549700.0
2012-08-17 12:10:00,26.37,26.39,26.36,26.39,276500.0,18.6649,18.679,18.6578,18.679,276500.0
2012-08-17 12:20:00,26.39,26.4,26.37,26.39,217200.0,18.679,18.6861,18.6649,18.679,217200.0
2012-08-17 12:30:00,26.39,26.4,26.33,26.35,419900.0,18.679,18.6861,18.6365,18.6507,419900.0
2012-08-17 12:40:00,26.35,26.35,26.32,26.32,303700.0,18.6507,18.6507,18.6295,18.6295,303700.0
2012-08-17 12:50:00,26.32,26.33,26.29,26.31,398800.0,18.6295,18.6365,18.6082,18.6224,398800.0
2012-08-17 13:00:00,26.31,26.32,26.3,26.32,421700.0,18.6224,18.6295,18.6153,18.6295,421700.0
2012-08-17 13:10:00,26.32,26.32,26.31,26.31,237300.0,18.6295,18.6295,18.6224,18.6224,237300.0
2012-08-17 13:20:00,26.31,26.32,26.3,26.31,356800.0,18.6224,18.6295,18.6153,18.6224,356800.0
2012-08-17 13:30:00,26.31,26.34,26.3,26.34,350700.0,18.6224,18.6436,18.6153,18.6436,350700.0
2012-08-17 13:40:00,26.33,26.34,26.29,26.3,392900.0,18.6365,18.6436,18.6082,18.6153,392900.0
2012-08-17 13:50:00,26.29,26.3,26.28,26.3,496800.0,18.6082,18.6153,18.6012,18.6153,496800.0
2012-08-17 14:00:00,26.3,26.31,26.28,26.3,364300.0,18.6153,18.6224,18.6012,18.6153,364300.0
2012-08-17 14:10:00,26.3,26.32,26.29,26.3,393900.0,18.6153,18.6295,18.6082,18.6153,393900.0
2012-08-17 14:20:00,26.3,26.3,26.29,26.29,376900.0,18.6153,18.6153,18.6082,18.6082,376900.0
2012-08-17 14:30:00,26.3,26.3,26.29,26.3,261600.0,18.6153,18.6153,18.6082,18.6153,261600.0
2012-08-17 14:40:00,26.3,26.3,26.29,26.3,185700.0,18.6153,18.6153,18.6082,18.6153,185700.0
2012-08-17 14:50:00,26.29,26.3,26.26,26.26,791300.0,18.6082,18.6153,18.587,18.587,791300.0
2012-08-17 15:00:00,26.26,26.28,26.23,26.24,763500.0,18.587,18.6012,18.5658,18.5728,763500.0
2012-08-17 15:10:00,26.25,26.25,26.21,26.22,800000.0,18.5799,18.5799,18.5516,18.5587,800000.0
2012-08-17 15:20:00,26.22,26.28,26.21,26.27,779800.0,18.5587,18.6012,18.5516,18.5941,779800.0
2012-08-17 15:30:00,26.27,26.27,26.23,26.26,526100.0,18.5941,18.5941,18.5658,18.587,526100.0
2012-08-17 15:40:00,26.27,26.3,26.23,26.3,1028000.0,18.5941,18.6153,18.5658,18.6153,1028000.0
2012-08-17 15:50:00,26.3,26.33,26.26,26.32,2592700.0,18.6153,18.6365,18.587,18.6295,2592700.0
2012-08-20 09:30:00,26.22,26.26,26.1,26.15,1877100.0,18.5587,18.587,18.4738,18.5091,1877100.0
2012-08-20 09:40:00,26.14,26.26,26.11,26.24,1144300.0,18.5021,18.587,18.4808,18.5728,1144300.0
2012-08-20 09:50:00,26.23,26.33,26.22,26.24,699100.0,18.5658,18.6365,18.5587,18.5728,699100.0
2012-08-20 10:00:00,26.25,26.32,26.21,26.27,1175700.0,18.5799,18.6295,18.5516,18.5941,1175700.0
2012-08-20 10:10:00,26.27,26.3,26.17,26.17,1263700.0,18.5941,18.6153,18.5233,18.5233,1263700.0
2012-08-20 10:20:00,26.17,26.22,26.14,26.22,676300.0,18.5233,18.5587,18.5021,18.5587,676300.0
2012-08-20 10:30:00,26.21,26.24,26.14,26.24,808300.0,18.5516,18.5728,18.5021,18.5728,808300.0
2012-08-20 10:40:00,26.24,26.29,26.22,26.28,689100.0,18.5728,18.6082,18.5587,18.6012,689100.0
2012-08-20 10:50:00,26.28,26.29,26.25,26.26,481400.0,18.6012,18.6082,18.5799,18.587,481400.0
2012-08-20 11:00:00,26.26,26.27,26.24,26.24,660300.0,18.587,18.5941,18.5728,18.5728,660300.0
2012-08-20 11:10:00,26.25,26.27,26.23,26.26,589700.0,18.5799,18.5941,18.5658,18.587,589700.0
2012-08-20 11:20:00,26.25,26.3,26.24,26.29,993700.0,18.5799,18.6153,18.5728,18.6082,993700.0
2012-08-20 11:30:00,26.28,26.32,26.28,26.31,312000.0,18.6012,18.6295,18.6012,18.6224,312000.0
2012-08-20 11:40:00,26.31,26.33,26.28,26.28,588600.0,18.6224,18.6365,18.6012,18.6012,588600.0
2012-08-20 11:50:00,26.28,26.32,26.27,26.3,680600.0,18.6012,18.6295,18.5941,18.6153,680600.0
2012-08-20 12:00:00,26.3,26.33,26.3,26.33,241400.0,18.6153,18.6365,18.6153,18.6365,241400.0
2012-08-20 12:10:00,26.33,26.33,26.29,26.29,474400.0,18.6365,18.6365,18.6082,18.6082,474400.0
2012-08-20 12:20:00,26.29,26.3,26.26,26.28,347100.0,18.6082,18.6153,18.587,18.6012,347100.0
2012-08-20 12:30:00,26.28,26.28,26.24,26.24,171400.0,18.6012,18.6012,18.5728,18.5728,171400.0
2012-08-20 12:40:00,26.24,26.26,26.23,26.25,518500.0,18.5728,18.587,18.5658,18.5799,518500.0
2012-08-20 12:50:00,26.25,26.28,26.23,26.28,350000.0,18.5799,18.6012,18.5658,18.6012,350000.0
2012-08-20 13:00:00,26.27,26.28,26.26,26.27,353900.0,18.5941,18.6012,18.587,18.5941,353900.0
2012-08-20 13:10:00,26.28,26.28,26.22,26.24,607100.0,18.6012,18.6012,18.5587,18.5728,607100.0
2012-08-20 13:20:00,26.23,26.24,26.21,26.21,251500.0,18.5658,18.5728,18.5516,18.5516,251500.0
2012-08-20 13:30:00,26.21,26.22,26.17,26.18,210700.0,18.5516,18.5587,18.5233,18.5304,210700.0
2012-08-20 13:40:00,26.18,26.18,26.14,26.16,350000.0,18.5304,18.5304,18.5021,18.5162,350000.0
2012-08-20 13:50:00,26.15,26.19,26.15,26.17,370400.0,18.5091,18.5375,18.5091,18.5233,370400.0
2012-08-20 14:00:00,26.17,26.21,26.16,26.21,501700.0,18.5233,18.5516,18.5162,18.5516,501700.0
2012-08-20 14:10:00,26.21,26.24,26.21,26.23,226400.0,18.5516,18.5728,18.5516,18.5658,226400.0
2012-08-20 14:20:00,26.22,26.25,26.21,26.25,247300.0,18.5587,18.5799,18.5516,18.5799,247300.0
2012-08-20 14:30:00,26.25,26.27,26.21,26.21,480300.0,18.5799,18.5941,18.5516,18.5516,480300.0
2012-08-20 14:40:00,26.21,26.22,26.17,26.2,322100.0,18.5516,18.5587,18.5233,18.5445,322100.0
2012-08-20 14:50:00,26.2,26.21,26.17,26.2,270500.0,18.5445,18.5516,18.5233,18.5445,270500.0
2012-08-20 15:00:00,26.19,26.21,26.18,26.21,377100.0,18.5375,18.5516,18.5304,18.5516,377100.0
2012-08-20 15:10:00,26.21,26.21,26.14,26.18,521900.0,18.5516,18.5516,18.5021,18.5304,521900.0
2012-08-20 15:20:00,26.18,26.22,26.14,26.2,797300.0,18.5304,18.5587,18.5021,18.5445,797300.0
2012-08-20 15:30:00,26.21,26.24,26.19,26.21,781700.0,18.5516,18.5728,18.5375,18.5516,781700.0
2012-08-20 15:40:00,26.21,26.26,26.17,26.25,1060700.0,18.5516,18.587,18.5233,18.5799,1060700.0
2012-08-20 15:50:00,26.25,26.25,26.21,26.24,1120300.0,18.5799,18.5799,18.5516,18.5728,1120300.0
2012-08-21 09:30:00,26.33,26.34,26.19,26.2,1278300.0,18.6365,18.6436,18.5375,18.5445,1278300.0
2012-08-21 09:40:00,26.2,26.24,26.13,26.17,929800.0,18.5445,18.5728,18.495,18.5233,929800.0
2012-08-21 09:50:00,26.17,26.26,26.16,26.23,955500.0,18.5233,18.587,18.5162,18.5658,955500.0
2012-08-21 10:00:00,26.23,26.25,26.19,26.2,994100.0,18.5658,18.5799,18.5375,18.5445,994100.0
2012-08-21 10:10:00,26.21,26.23,26.18,26.19,617800.0,18.5516,18.5658,18.5304,18.5375,617800.0
2012-08-21 10:20:00,26.2,26.26,26.19,26.25,823600.0,18.5445,18.587,18.5375,18.5799,823600.0
2012-08-21 10:30:00,26.25,26.27,26.23,26.26,564100.0,18.5799,18.5941,18.5658,18.587,564100.0
2012-08-21 10:40:00,26.27,26.28,26.23,26.26,903100.0,18.5941,18.6012,18.5658,18.587,903100.0
2012-08-21 10:50:00,26.25,26.28,26.23,26.24,649300.0,18.5799,18.6012,18.5658,18.5728,649300.0
2012-08-21 11:00:00,26.24,26.24,26.17,26.17,924500.0,18.5728,18.5728,18.5233,18.5233,924500.0
2012-08-21 11:10:00,26.17,26.25,26.17,26.24,834300.0,18.5233,18.5799,18.5233,18.5728,834300.0
2012-08-21 11:20:00,26.24,26.25,26.18,26.22,660800.0,18.5728,18.5799,18.5304,18.5587,660800.0
2012-08-21 11:30:00,26.22,26.22,26.16,26.21,426600.0,18.5587,18.5587,18.5162,18.5516,426600.0
2012-08-21 11:40:00,26.21,26.21,26.15,26.21,678200.0,18.5516,18.5516,18.5091,18.5516,678200.0
2012-08-21 11:50:00,26.2,26.24,26.17,26.17,428000.0,18.5445,18.5728,18.5233,18.5233,428000.0
2012-08-21 12:00:00,26.17,26.19,26.14,26.19,487300.0,18.5233,18.5375,18.5021,18.5375,487300.0
2012-08-21 12:10:00,26.19,26.24,26.18,26.19,617000.0,18.5375,18.5728,18.5304,18.5375,617000.0
2012-08-21 12:20:00,26.2,26.23,26.2,26.23,250700.0,18.5445,18.5658,18.5445,18.5658,250700.0
2012-08-21 12:30:00,26.22,26.25,26.22,26.25,570900.0,18.5587,18.5799,18.5587,18.5799,570900.0
2012-08-21 12:40:00,26.25,26.26,26.16,26.16,849200.0,18.5799,18.587,18.5162,18.5162,849200.0
2012-08-21 12:50:00,26.16,26.17,26.13,26.13,814500.0,18.5162,18.5233,18.495,18.495,814500.0
2012-08-21 13:00:00,26.14,26.16,26.11,26.15,489200.0,18.5021,18.5162,18.4808,18.5091,489200.0
2012-08-21 13:10:00,26.15,26.15,26.09,26.14,711800.0,18.5091,18.5091,18.4667,18.5021,711800.0
2012-08-21 13:20:00,26.14,26.14,26.1,26.12,372600.0,18.5021,18.5021,18.4738,18.4879,372600.0
2012-08-21 13:30:00,26.12,26.12,26.1,26.1,227900.0,18.4879,18.4879,18.4738,18.4738,227900.0
2012-08-21 13:40:00,26.1,26.11,26.06,26.06,479400.0,18.4738,18.4808,18.4454,18.4454,479400.0
2012-08-21 13:50:00,26.07,26.1,26.06,26.1,388700.0,18.4525,18.4738,18.4454,18.4738,388700.0
2012-08-21 14:00:00,26.09,26.12,26.07,26.08,585500.0,18.4667,18.4879,18.4525,18.4596,585500.0
2012-08-21 14:10:00,26.08,26.11,26.07,26.09,316800.0,18.4596,18.4808,18.4525,18.4667,316800.0
2012-08-21 14:20:00,26.08,26.13,26.07,26.1,667100.0,18.4596,18.495,18.4525,18.4738,667100.0
2012-08-21 14:30:00,26.11,26.12,26.03,26.05,509800.0,18.4808,18.4879,18.4242,18.4384,509800.0
2012-08-21 14:40:00,26.05,26.07,26.03,26.05,439300.0,18.4384,18.4525,18.4242,18.4384,439300.0
2012-08-21 14:50:00,26.05,26.08,26.05,26.06,317700.0,18.4384,18.4596,18.4384,18.4454,317700.0
2012-08-21 15:00:00,26.06,26.06,26.01,26.04,547300.0,18.4454,18.4454,18.41,18.4313,547300.0
2012-08-21 15:10:00,26.04,26.06,26.0,26.0,1098100.0,18.4313,18.4454,18.403,18.403,1098100.0
2012-08-21 15:20:00,26.0,26.05,25.99,26.04,1363000.0,18.403,18.4384,18.3959,18.4313,1363000.0
2012-08-21 15:30:00,26.04,26.09,26.02,26.08,932900.0,18.4313,18.4667,18.4171,18.4596,932900.0
2012-08-21 15:40:00,26.08,26.1,26.03,26.07,1296900.0,18.4596,18.4738,18.4242,18.4525,1296900.0
2012-08-21 15:50:00,26.07,26.12,26.05,26.12,1810300.0,18.4525,18.4879,18.4384,18.4879,1810300.0
2012-08-22 09:30:00,25.89,26.0,25.74,25.75,2518400.0,18.3251,18.403,18.2189,18.226,2518400.0
2012-08-22 09:40:00,25.75,25.9,25.68,25.84,2302200.0,18.226,18.3322,18.1765,18.2897,2302200.0
2012-08-22 09:50:00,25.84,25.94,25.83,25.94,1117700.0,18.2897,18.3605,18.2826,18.3605,1117700.0
2012-08-22 10:00:00,25.94,26.01,25.9,25.96,912600.0,18.3605,18.41,18.3322,18.3747,912600.0
2012-08-22 10:10:00,25.96,25.97,25.82,25.85,606300.0,18.3747,18.3817,18.2756,18.2968,606300.0
2012-08-22 10:20:00,25.86,25.93,25.85,25.9,619900.0,18.3039,18.3534,18.2968,18.3322,619900.0
2012-08-22 10:30:00,25.9,25.94,25.83,25.83,584100.0,18.3322,18.3605,18.2826,18.2826,584100.0
2012-08-22 10:40:00,25.83,25.9,25.79,25.79,660200.0,18.2826,18.3322,18.2543,18.2543,660200.0
2012-08-22 10:50:00,25.79,25.84,25.79,25.83,404200.0,18.2543,18.2897,18.2543,18.2826,404200.0
2012-08-22 11:00:00,25.83,25.88,25.78,25.83,691400.0,18.2826,18.318,18.2473,18.2826,691400.0
2012-08-22 11:10:00,25.82,25.83,25.76,25.76,437900.0,18.2756,18.2826,18.2331,18.2331,437900.0
2012-08-22 11:20:00,25.76,25.78,25.7,25.74,867400.0,18.2331,18.2473,18.1906,18.2189,867400.0
2012-08-22 11:30:00,25.74,25.75,25.68,25.69,1284000.0,18.2189,18.226,18.1765,18.1836,1284000.0
2012-08-22 11:40:00,25.69,25.74,25.68,25.73,782900.0,18.1836,18.2189,18.1765,18.2119,782900.0
2012-08-22 11:50:00,25.73,25.79,25.72,25.79,534900.0,18.2119,18.2543,18.2048,18.2543,534900.0
2012-08-22 12:00:00,25.78,25.81,25.75,25.76,607900.0,18.2473,18.2685,18.226,18.2331,607900.0
2012-08-22 12:10:00,25.75,25.76,25.72,25.73,577100.0,18.226,18.2331,18.2048,18.2119,577100.0
2012-08-22 12:20:00,25.73,25.76,25.7,25.75,437800.0,18.2119,18.2331,18.1906,18.226,437800.0
2012-08-22 12:30:00,25.74,25.76,25.7,25.73,421600.0,18.2189,18.2331,18.1906,18.2119,421600.0
2012-08-22 12:40:00,25.72,25.73,25.66,25.69,845700.0,18.2048,18.2119,18.1623,18.1836,845700.0
2012-08-22 12:50:00,25.69,25.71,25.67,25.67,455300.0,18.1836,18.1977,18.1694,18.1694,455300.0
2012-08-22 13:00:00,25.68,25.72,25.66,25.7,719400.0,18.1765,18.2048,18.1623,18.1906,719400.0
2012-08-22 13:10:00,25.7,25.75,25.69,25.74,403100.0,18.1906,18.226,18.1836,18.2189,403100.0
2012-08-22 13:20:00,25.73,25.75,25.73,25.74,373000.0,18.2119,18.226,18.2119,18.2189,373000.0
2012-08-22 13:30:00,25.75,25.79,25.74,25.79,680100.0,18.226,18.2543,18.2189,18.2543,680100.0
2012-08-22 13:40:00,25.78,25.8,25.76,25.77,429900.0,18.2473,18.2614,18.2331,18.2402,429900.0
2012-08-22 13:50:00,25.77,25.79,25.73,25.76,319600.0,18.2402,18.2543,18.2119,18.2331,319600.0
2012-08-22 14:00:00,25.76,25.85,25.75,25.78,1599500.0,18.2331,18.2968,18.226,18.2473,1599500.0
2012-08-22 14:10:00,25.78,25.81,25.69,25.71,785200.0,18.2473,18.2685,18.1836,18.1977,785200.0
2012-08-22 14:20:00,25.71,25.75,25.69,25.71,899800.0,18.1977,18.226,18.1836,18.1977,899800.0
2012-08-22 14:30:00,25.72,25.79,25.7,25.78,645300.0,18.2048,18.2543,18.1906,18.2473,645300.0
2012-08-22 14:40:00,25.77,25.83,25.77,25.8,770900.0,18.2402,18.2826,18.2402,18.2614,770900.0
2012-08-22 14:50:00,25.8,25.85,25.8,25.83,424400.0,18.2614,18.2968,18.2614,18.2826,424400.0
2012-08-22 15:00:00,25.83,25.85,25.8,25.85,500600.0,18.2826,18.2968,18.2614,18.2968,500600.0
2012-08-22 15:10:00,25.85,25.85,25.75,25.75,599800.0,18.2968,18.2968,18.226,18.226,599800.0
2012-08-22 15:20:00,25.75,25.78,25.75,25.76,503700.0,18.226,18.2473,18.226,18.2331,503700.0
2012-08-22 15:30:00,25.77,25.79,25.71,25.78,822200.0,18.2402,18.2543,18.1977,18.2473,822200.0
2012-08-22 15:40:00,25.78,25.81,25.75,25.77,891000.0,18.2473,18.2685,18.226,18.2402,891000.0
2012-08-22 15:50:00,25.77,25.78,25.73,25.73,1592700.0,18.2402,18.2473,18.2119,18.2119,1592700.0
2012-08-23 09:30:00,25.58,25.59,25.28,25.32,3419400.0,18.1057,18.1128,17.8934,17.9217,3419400.0
2012-08-23 09:40:00,25.32,25.35,25.27,25.28,1803700.0,17.9217,17.9429,17.8863,17.8934,1803700.0
2012-08-23 09:50:00,25.28,25.32,25.19,25.2,1283400.0,17.8934,17.9217,17.8296,17.8367,1283400.0
2012-08-23 10:00:00,25.2,25.24,25.13,25.15,1959700.0,17.8367,17.865,17.7872,17.8013,1959700.0
2012-08-23 10:10:00,25.16,25.16,25.08,25.1,1492600.0,17.8084,17.8084,17.7518,17.7659,1492600.0
2012-08-23 10:20:00,25.1,25.11,25.06,25.07,1713300.0,17.7659,17.773,17.7376,17.7447,1713300.0
2012-08-23 10:30:00,25.07,25.13,25.06,25.09,1780900.0,17.7447,17.7872,17.7376,17.7589,1780900.0
2012-08-23 10:40:00,25.08,25.15,25.07,25.11,1722500.0,17.7518,17.8013,17.7447,17.773,1722500.0
2012-08-23 10:50:00,25.11,25.17,25.1,25.15,1200100.0,17.773,17.8155,17.7659,17.8013,1200100.0
2012-08-23 11:00:00,25.16,25.19,25.11,25.18,758000.0,17.8084,17.8296,17.773,17.8226,758000.0
2012-08-23 11:10:00,25.19,25.24,25.17,25.2,899200.0,17.8296,17.865,17.8155,17.8367,899200.0
2012-08-23 11:20:00,25.2,25.21,25.16,25.19,892000.0,17.8367,17.8438,17.8084,17.8296,892000.0
2012-08-23 11:30:00,25.19,25.2,25.17,25.18,621200.0,17.8296,17.8367,17.8155,17.8226,621200.0
2012-08-23 11:40:00,25.19,25.19,25.11,25.13,803900.0,17.8296,17.8296,17.773,17.7872,803900.0
2012-08-23 11:50:00,25.14,25.21,25.13,25.18,884300.0,17.7943,17.8438,17.7872,17.8226,884300.0
2012-08-23 12:00:00,25.18,25.19,25.12,25.19,851700.0,17.8226,17.8296,17.7801,17.8296,851700.0
2012-08-23 12:10:00,25.19,25.2,25.14,25.16,751600.0,17.8296,17.8367,17.7943,17.8084,751600.0
2012-08-23 12:20:00,25.16,25.17,25.1,25.1,806700.0,17.8084,17.8155,17.7659,17.7659,806700.0
2012-08-23 12:30:00,25.11,25.13,25.1,25.1,530200.0,17.773,17.7872,17.7659,17.7659,530200.0
2012-08-23 12:40:00,25.11,25.15,25.1,25.12,294000.0,17.773,17.8013,17.7659,17.7801,294000.0
2012-08-23 12:50:00,25.12,25.12,25.08,25.11,442100.0,17.7801,17.7801,17.7518,17.773,442100.0
2012-08-23 13:00:00,25.12,25.13,25.08,25.13,405100.0,17.7801,17.7872,17.7518,17.7872,405100.0
2012-08-23 13:10:00,25.13,25.13,25.07,25.07,500800.0,17.7872,17.7872,17.7447,17.7447,500800.0
2012-08-23 13:20:00,25.07,25.08,25.04,25.05,794400.0,17.7447,17.7518,17.7235,17.7306,794400.0
2012-08-23 13:30:00,25.04,25.09,25.04,25.05,712100.0,17.7235,17.7589,17.7235,17.7306,712100.0
2012-08-23 13:40:00,25.05,25.07,25.05,25.07,274300.0,17.7306,17.7447,17.7306,17.7447,274300.0
2012-08-23 13:50:00,25.07,25.12,25.06,25.07,753500.0,17.7447,17.7801,17.7376,17.7447,753500.0
2012-08-23 14:00:00,25.07,25.15,25.07,25.14,682900.0,17.7447,17.8013,17.7447,17.7943,682900.0
2012-08-23 14:10:00,25.15,25.15,25.12,25.13,652700.0,17.8013,17.8013,17.7801,17.7872,652700.0
2012-08-23 14:20:00,25.13,25.14,25.1,25.13,496000.0,17.7872,17.7943,17.7659,17.7872,496000.0
2012-08-23 14:30:00,25.13,25.14,25.08,25.09,735300.0,17.7872,17.7943,17.7518,17.7589,735300.0
2012-08-23 14:40:00,25.09,25.12,25.08,25.11,676700.0,17.7589,17.7801,17.7518,17.773,676700.0
2012-08-23 14:50:00,25.11,25.15,25.1,25.13,1192800.0,17.773,17.8013,17.7659,17.7872,1192800.0
2012-08-23 15:00:00,25.13,25.14,25.1,25.13,991900.0,17.7872,17.7943,17.7659,17.7872,991900.0
2012-08-23 15:10:00,25.14,25.15,25.08,25.1,1070200.0,17.7943,17.8013,17.7518,17.7659,1070200.0
2012-08-23 15:20:00,25.1,25.1,25.04,25.06,1428200.0,17.7659,17.7659,17.7235,17.7376,1428200.0
2012-08-23 15:30:00,25.06,25.06,24.96,24.97,3814200.0,17.7376,17.7376,17.6669,17.6739,3814200.0
2012-08-23 15:40:00,24.98,24.99,24.93,24.96,2452200.0,17.681,17.6881,17.6456,17.6669,2452200.0
2012-08-23 15:50:00,24.97,25.04,24.95,25.03,3794400.0,17.6739,17.7235,17.6598,17.7164,3794400.0
2012-08-24 09:30:00,25.05,25.07,24.81,24.82,1809800.0,17.7306,17.7447,17.5607,17.5678,1809800.0
2012-08-24 09:40:00,24.81,24.93,24.79,24.88,1700900.0,17.5607,17.6456,17.5465,17.6102,1700900.0
2012-08-24 09:50:00,24.89,24.89,24.7,24.84,1817400.0,17.6173,17.6173,17.4828,17.5819,1817400.0
2012-08-24 10:00:00,24.83,24.87,24.76,24.82,1106100.0,17.5748,17.6031,17.5253,17.5678,1106100.0
2012-08-24 10:10:00,24.82,24.85,24.78,24.79,1054400.0,17.5678,17.589,17.5394,17.5465,1054400.0
2012-08-24 10:20:00,24.79,24.88,24.75,24.86,1121500.0,17.5465,17.6102,17.5182,17.5961,1121500.0
2012-08-24 10:30:00,24.87,24.91,24.83,24.86,1927500.0,17.6031,17.6315,17.5748,17.5961,1927500.0
2012-08-24 10:40:00,24.86,24.99,24.84,24.91,2079700.0,17.5961,17.6881,17.5819,17.6315,2079700.0
2012-08-24 10:50:00,24.91,24.97,24.9,24.91,1226600.0,17.6315,17.6739,17.6244,17.6315,1226600.0
2012-08-24 11:00:00,24.92,24.94,24.9,24.9,880500.0,17.6385,17.6527,17.6244,17.6244,880500.0
2012-08-24 11:10:00,24.91,25.05,24.85,25.01,1627200.0,17.6315,17.7306,17.589,17.7022,1627200.0
2012-08-24 11:20:00,25.02,25.03,24.93,24.93,1159400.0,17.7093,17.7164,17.6456,17.6456,1159400.0
2012-08-24 11:30:00,24.93,24.97,24.92,24.96,801200.0,17.6456,17.6739,17.6385,17.6669,801200.0
2012-08-24 11:40:00,24.96,24.96,24.9,24.92,795300.0,17.6669,17.6669,17.6244,17.6385,795300.0
2012-08-24 11:50:00,24.91,24.94,24.89,24.91,919700.0,17.6315,17.6527,17.6173,17.6315,919700.0
2012-08-24 12:00:00,24.92,24.97,24.89,24.95,820400.0,17.6385,17.6739,17.6173,17.6598,820400.0
2012-08-24 12:10:00,24.94,24.95,24.88,24.88,717400.0,17.6527,17.6598,17.6102,17.6102,717400.0
2012-08-24 12:20:00,24.88,24.9,24.85,24.86,986400.0,17.6102,17.6244,17.589,17.5961,986400.0
2012-08-24 12:30:00,24.86,24.87,24.85,24.86,614100.0,17.5961,17.6031,17.589,17.5961,614100.0
2012-08-24 12:40:00,24.86,24.92,24.86,24.87,1139300.0,17.5961,17.6385,17.5961,17.6031,1139300.0
2012-08-24 12:50:00,24.88,24.88,24.85,24.87,430100.0,17.6102,17.6102,17.589,17.6031,430100.0
2012-08-24 13:00:00,24.87,24.87,24.85,24.87,423900.0,17.6031,17.6031,17.589,17.6031,423900.0
2012-08-24 13:10:00,24.87,24.87,24.84,24.84,358800.0,17.6031,17.6031,17.5819,17.5819,358800.0
2012-08-24 13:20:00,24.85,24.87,24.82,24.83,652700.0,17.589,17.6031,17.5678,17.5748,652700.0
2012-08-24 13:30:00,24.83,24.93,24.82,24.91,1135900.0,17.5748,17.6456,17.5678,17.6315,1135900.0
2012-08-24 13:40:00,24.92,25.01,24.91,24.99,1747300.0,17.6385,17.7022,17.6315,17.6881,1747300.0
2012-08-24 13:50:00,25.0,25.02,24.9,24.9,1512500.0,17.6952,17.7093,17.6244,17.6244,1512500.0
2012-08-24 14:00:00,24.9,24.91,24.86,24.86,1044500.0,17.6244,17.6315,17.5961,17.5961,1044500.0
2012-08-24 14:10:00,24.86,24.9,24.86,24.9,339800.0,17.5961,17.6244,17.5961,17.6244,339800.0
2012-08-24 14:20:00,24.89,24.91,24.87,24.89,759100.0,17.6173,17.6315,17.6031,17.6173,759100.0
2012-08-24 14:30:00,24.88,24.9,24.86,24.87,439600.0,17.6102,17.6244,17.5961,17.6031,439600.0
2012-08-24 14:40:00,24.86,24.88,24.83,24.85,626600.0,17.5961,17.6102,17.5748,17.589,626600.0
2012-08-24 14:50:00,24.86,24.89,24.84,24.86,978900.0,17.5961,17.6173,17.5819,17.5961,978900.0
2012-08-24 15:00:00,24.86,24.89,24.85,24.89,602800.0,17.5961,17.6173,17.589,17.6173,602800.0
2012-08-24 15:10:00,24.88,24.94,24.87,24.92,664800.0,17.6102,17.6527,17.6031,17.6385,664800.0
2012-08-24 15:20:00,24.93,24.93,24.88,24.91,639400.0,17.6456,17.6456,17.6102,17.6315,639400.0
2012-08-24 15:30:00,24.9,24.94,24.89,24.9,956300.0,17.6244,17.6527,17.6173,17.6244,956300.0
2012-08-24 15:40:00,24.9,24.96,24.89,24.91,1682900.0,17.6244,17.6669,17.6173,17.6315,1682900.0
2012-08-24 15:50:00,24.91,24.93,24.86,24.9,2962000.0,17.6315,17.6456,17.5961,17.6244,2962000.0
2012-08-27 09:30:00,24.87,24.93,24.77,24.82,2530200.0,17.6031,17.6456,17.5324,17.5678,2530200.0
2012-08-27 09:40:00,24.83,24.87,24.75,24.86,1128500.0,17.5748,17.6031,17.5182,17.5961,1128500.0
2012-08-27 09:50:00,24.87,24.87,24.78,24.8,896700.0,17.6031,17.6031,17.5394,17.5536,896700.0
2012-08-27 10:00:00,24.79,24.82,24.76,24.82,1018500.0,17.5465,17.5678,17.5253,17.5678,1018500.0
2012-08-27 10:10:00,24.81,24.84,24.79,24.82,559500.0,17.5607,17.5819,17.5465,17.5678,559500.0
2012-08-27 10:20:00,24.82,24.82,24.75,24.76,1390300.0,17.5678,17.5678,17.5182,17.5253,1390300.0
2012-08-27 10:30:00,24.76,24.81,24.75,24.77,1024200.0,17.5253,17.5607,17.5182,17.5324,1024200.0
2012-08-27 10:40:00,24.76,24.79,24.75,24.75,873000.0,17.5253,17.5465,17.5182,17.5182,873000.0
2012-08-27 10:50:00,24.76,24.8,24.75,24.76,1736400.0,17.5253,17.5536,17.5182,17.5253,1736400.0
2012-08-27 11:00:00,24.76,24.84,24.76,24.8,1124700.0,17.5253,17.5819,17.5253,17.5536,1124700.0
2012-08-27 11:10:00,24.81,24.9,24.8,24.89,1317000.0,17.5607,17.6244,17.5536,17.6173,1317000.0
2012-08-27 11:20:00,24.89,24.89,24.83,24.87,575400.0,17.6173,17.6173,17.5748,17.6031,575400.0
2012-08-27 11:30:00,24.87,24.89,24.86,24.89,579000.0,17.6031,17.6173,17.5961,17.6173,579000.0
2012-08-27 11:40:00,24.89,24.89,24.84,24.87,413100.0,17.6173,17.6173,17.5819,17.6031,413100.0
2012-08-27 11:50:00,24.87,24.87,24.82,24.82,239700.0,17.6031,17.6031,17.5678,17.5678,239700.0
2012-08-27 12:00:00,24.82,24.86,24.82,24.83,301900.0,17.5678,17.5961,17.5678,17.5748,301900.0
2012-08-27 12:10:00,24.84,24.87,24.83,24.84,333100.0,17.5819,17.6031,17.5748,17.5819,333100.0
2012-08-27 12:20:00,24.85,24.88,24.84,24.85,486700.0,17.589,17.6102,17.5819,17.589,486700.0
2012-08-27 12:30:00,24.86,24.89,24.83,24.89,3504700.0,17.5961,17.6173,17.5748,17.6173,3504700.0
2012-08-27 12:40:00,24.89,24.9,24.87,24.89,532800.0,17.6173,17.6244,17.6031,17.6173,532800.0
2012-08-27 12:50:00,24.88,24.89,24.85,24.89,550400.0,17.6102,17.6173,17.589,17.6173,550400.0
2012-08-27 13:00:00,24.89,24.89,24.86,24.86,224200.0,17.6173,17.6173,17.5961,17.5961,224200.0
2012-08-27 13:10:00,24.87,24.9,24.86,24.87,415700.0,17.6031,17.6244,17.5961,17.6031,415700.0
2012-08-27 13:20:00,24.88,24.89,24.87,24.87,288100.0,17.6102,17.6173,17.6031,17.6031,288100.0
2012-08-27 13:30:00,24.88,24.88,24.85,24.85,354500.0,17.6102,17.6102,17.589,17.589,354500.0
2012-08-27 13:40:00,24.85,24.87,24.83,24.86,348800.0,17.589,17.6031,17.5748,17.5961,348800.0
2012-08-27 13:50:00,24.87,24.88,24.85,24.86,266100.0,17.6031,17.6102,17.589,17.5961,266100.0
2012-08-27 14:00:00,24.86,24.87,24.86,24.87,257000.0,17.5961,17.6031,17.5961,17.6031,257000.0
2012-08-27 14:10:00,24.87,24.87,24.82,24.84,579300.0,17.6031,17.6031,17.5678,17.5819,579300.0
2012-08-27 14:20:00,24.84,24.9,24.84,24.88,810400.0,17.5819,17.6244,17.5819,17.6102,810400.0
2012-08-27 14:30:00,24.89,24.94,24.88,24.92,546500.0,17.6173,17.6527,17.6102,17.6385,546500.0
2012-08-27 14:40:00,24.93,24.94,24.89,24.91,412400.0,17.6456,17.6527,17.6173,17.6315,412400.0
2012-08-27 14:50:00,24.91,24.91,24.88,24.89,334800.0,17.6315,17.6315,17.6102,17.6173,334800.0
2012-08-27 15:00:00,24.89,24.9,24.84,24.84,564800.0,17.6173,17.6244,17.5819,17.5819,564800.0
2012-08-27 15:10:00,24.85,24.85,24.83,24.84,399900.0,17.589,17.589,17.5748,17.5819,399900.0
2012-08-27 15:20:00,24.85,24.85,24.8,24.84,997600.0,17.589,17.589,17.5536,17.5819,997600.0
2012-08-27 15:30:00,24.84,24.85,24.8,24.8,771400.0,17.5819,17.589,17.5536,17.5536,771400.0
2012-08-27 15:40:00,24.8,24.84,24.8,24.83,1146800.0,17.5536,17.5819,17.5536,17.5748,1146800.0
2012-08-27 15:50:00,24.82,24.85,24.78,24.85,2256400.0,17.5678,17.589,17.5394,17.589,2256400.0
2012-08-28 09:30:00,24.78,24.84,24.69,24.73,1807800.0,17.5394,17.5819,17.4757,17.5041,1807800.0
2012-08-28 09:40:00,24.74,24.78,24.71,24.72,1252800.0,17.5111,17.5394,17.4899,17.497,1252800.0
2012-08-28 09:50:00,24.72,24.77,24.7,24.76,825900.0,17.497,17.5324,17.4828,17.5253,825900.0
2012-08-28 10:00:00,24.76,24.76,24.68,24.74,1206200.0,17.5253,17.5253,17.4687,17.5111,1206200.0
2012-08-28 10:10:00,24.73,24.85,24.73,24.83,1605100.0,17.5041,17.589,17.5041,17.5748,1605100.0
2012-08-28 10:20:00,24.83,24.94,24.83,24.91,923100.0,17.5748,17.6527,17.5748,17.6315,923100.0
2012-08-28 10:30:00,24.91,24.96,24.87,24.89,684700.0,17.6315,17.6669,17.6031,17.6173,684700.0
2012-08-28 10:40:00,24.89,24.91,24.88,24.9,386200.0,17.6173,17.6315,17.6102,17.6244,386200.0
2012-08-28 10:50:00,24.9,24.94,24.83,24.84,1136700.0,17.6244,17.6527,17.5748,17.5819,1136700.0
2012-08-28 11:00:00,24.84,24.91,24.83,24.91,617300.0,17.5819,17.6315,17.5748,17.6315,617300.0
2012-08-28 11:10:00,24.91,24.93,24.85,24.93,1014500.0,17.6315,17.6456,17.589,17.6456,1014500.0
2012-08-28 11:20:00,24.93,24.93,24.88,24.91,521200.0,17.6456,17.6456,17.6102,17.6315,521200.0
2012-08-28 11:30:00,24.91,24.94,24.87,24.9,622500.0,17.6315,17.6527,17.6031,17.6244,622500.0
2012-08-28 11:40:00,24.9,24.93,24.86,24.93,583900.0,17.6244,17.6456,17.5961,17.6456,583900.0
2012-08-28 11:50:00,24.92,24.94,24.9,24.93,765200.0,17.6385,17.6527,17.6244,17.6456,765200.0
2012-08-28 12:00:00,24.92,24.98,24.92,24.95,636400.0,17.6385,17.681,17.6385,17.6598,636400.0
2012-08-28 12:10:00,24.95,25.0,24.93,24.97,509300.0,17.6598,17.6952,17.6456,17.6739,509300.0
2012-08-28 12:20:00,24.97,25.01,24.97,24.97,853400.0,17.6739,17.7022,17.6739,17.6739,853400.0
2012-08-28 12:30:00,24.97,24.98,24.93,24.94,273600.0,17.6739,17.681,17.6456,17.6527,273600.0
2012-08-28 12:40:00,24.94,24.96,24.93,24.93,408800.0,17.6527,17.6669,17.6456,17.6456,408800.0
2012-08-28 12:50:00,24.93,24.96,24.93,24.96,278900.0,17.6456,17.6669,17.6456,17.6669,278900.0
2012-08-28 13:00:00,24.96,24.96,24.91,24.92,495000.0,17.6669,17.6669,17.6315,17.6385,495000.0
2012-08-28 13:10:00,24.92,24.93,24.88,24.9,547300.0,17.6385,17.6456,17.6102,17.6244,547300.0
2012-08-28 13:20:00,24.89,24.92,24.88,24.89,197800.0,17.6173,17.6385,17.6102,17.6173,197800.0
2012-08-28 13:30:00,24.89,24.93,24.89,24.93,589200.0,17.6173,17.6456,17.6173,17.6456,589200.0
2012-08-28 13:40:00,24.93,24.93,24.89,24.89,150800.0,17.6456,17.6456,17.6173,17.6173,150800.0
2012-08-28 13:50:00,24.89,24.9,24.86,24.88,310400.0,17.6173,17.6244,17.5961,17.6102,310400.0
2012-08-28 14:00:00,24.88,24.9,24.87,24.87,423300.0,17.6102,17.6244,17.6031,17.6031,423300.0
2012-08-28 14:10:00,24.87,24.91,24.87,24.91,396100.0,17.6031,17.6315,17.6031,17.6315,396100.0
2012-08-28 14:20:00,24.91,24.93,24.9,24.93,378800.0,17.6315,17.6456,17.6244,17.6456,378800.0
2012-08-28 14:30:00,24.93,24.93,24.89,24.89,362400.0,17.6456,17.6456,17.6173,17.6173,362400.0
2012-08-28 14:40:00,24.89,24.9,24.86,24.87,711100.0,17.6173,17.6244,17.5961,17.6031,711100.0
2012-08-28 14:50:00,24.87,24.89,24.86,24.89,553400.0,17.6031,17.6173,17.5961,17.6173,553400.0
2012-08-28 15:00:00,24.89,24.94,24.88,24.94,433200.0,17.6173,17.6527,17.6102,17.6527,433200.0
2012-08-28 15:10:00,24.94,24.96,24.92,24.94,1110200.0,17.6527,17.6669,17.6385,17.6527,1110200.0
2012-08-28 15:20:00,24.94,24.96,24.92,24.95,1055100.0,17.6527,17.6669,17.6385,17.6598,1055100.0
2012-08-28 15:30:00,24.96,24.97,24.94,24.96,707400.0,17.6669,17.6739,17.6527,17.6669,707400.0
2012-08-28 15:40:00,24.95,24.97,24.93,24.97,1046000.0,17.6598,17.6739,17.6456,17.6739,1046000.0
2012-08-28 15:50:00,24.97,25.01,24.94,25.01,3733400.0,17.6739,17.7022,17.6527,17.7022,3733400.0
2012-08-29 09:30:00,24.93,24.96,24.76,24.8,5482900.0,17.6456,17.6669,17.5253,17.5536,5482900.0
2012-08-29 09:40:00,24.8,24.83,24.74,24.8,2561300.0,17.5536,17.5748,17.5111,17.5536,2561300.0
2012-08-29 09:50:00,24.8,24.82,24.74,24.75,1424000.0,17.5536,17.5678,17.5111,17.5182,1424000.0
2012-08-29 10:00:00,24.75,24.8,24.69,24.74,2210400.0,17.5182,17.5536,17.4757,17.5111,2210400.0
2012-08-29 10:10:00,24.74,24.75,24.7,24.71,1459900.0,17.5111,17.5182,17.4828,17.4899,1459900.0
2012-08-29 10:20:00,24.71,24.71,24.62,24.64,2546000.0,17.4899,17.4899,17.4262,17.4404,2546000.0
2012-08-29 10:30:00,24.64,24.65,24.61,24.61,1536500.0,17.4404,17.4474,17.4191,17.4191,1536500.0
2012-08-29 10:40:00,24.61,24.61,24.55,24.55,1660300.0,17.4191,17.4191,17.3767,17.3767,1660300.0
2012-08-29 10:50:00,24.55,24.6,24.54,24.6,1516600.0,17.3767,17.412,17.3696,17.412,1516600.0
2012-08-29 11:00:00,24.6,24.6,24.56,24.58,1279600.0,17.412,17.412,17.3837,17.3979,1279600.0
2012-08-29 11:10:00,24.58,24.66,24.58,24.66,3803600.0,17.3979,17.4545,17.3979,17.4545,3803600.0
2012-08-29 11:20:00,24.66,24.66,24.61,24.65,1642200.0,17.4545,17.4545,17.4191,17.4474,1642200.0
2012-08-29 11:30:00,24.64,24.68,24.62,24.66,1595600.0,17.4404,17.4687,17.4262,17.4545,1595600.0
2012-08-29 11:40:00,24.67,24.71,24.65,24.71,1008000.0,17.4616,17.4899,17.4474,17.4899,1008000.0
2012-08-29 11:50:00,24.71,24.71,24.67,24.69,1301700.0,17.4899,17.4899,17.4616,17.4757,1301700.0
2012-08-29 12:00:00,24.7,24.7,24.67,24.68,1065700.0,17.4828,17.4828,17.4616,17.4687,1065700.0
2012-08-29 12:10:00,24.69,24.69,24.63,24.64,445100.0,17.4757,17.4757,17.4333,17.4404,445100.0
2012-08-29 12:20:00,24.64,24.66,24.63,24.64,1547300.0,17.4404,17.4545,17.4333,17.4404,1547300.0
2012-08-29 12:30:00,24.65,24.68,24.63,24.66,1864300.0,17.4474,17.4687,17.4333,17.4545,1864300.0
2012-08-29 12:40:00,24.67,24.73,24.66,24.73,1080700.0,17.4616,17.5041,17.4545,17.5041,1080700.0
2012-08-29 12:50:00,24.73,24.73,24.7,24.7,642000.0,17.5041,17.5041,17.4828,17.4828,642000.0
2012-08-29 13:00:00,24.7,24.71,24.69,24.7,476700.0,17.4828,17.4899,17.4757,17.4828,476700.0
2012-08-29 13:10:00,24.71,24.75,24.7,24.75,1022700.0,17.4899,17.5182,17.4828,17.5182,1022700.0
2012-08-29 13:20:00,24.75,24.8,24.74,24.77,1211700.0,17.5182,17.5536,17.5111,17.5324,1211700.0
2012-08-29 13:30:00,24.77,24.78,24.74,24.77,717800.0,17.5324,17.5394,17.5111,17.5324,717800.0
2012-08-29 13:40:00,24.78,24.86,24.77,24.86,1420900.0,17.5394,17.5961,17.5324,17.5961,1420900.0
2012-08-29 13:50:00,24.85,24.88,24.82,24.82,1066200.0,17.589,17.6102,17.5678,17.5678,1066200.0
2012-08-29 14:00:00,24.82,24.84,24.73,24.74,1599300.0,17.5678,17.5819,17.5041,17.5111,1599300.0
2012-08-29 14:10:00,24.74,24.77,24.73,24.75,611500.0,17.5111,17.5324,17.5041,17.5182,611500.0
2012-08-29 14:20:00,24.75,24.77,24.75,24.76,550400.0,17.5182,17.5324,17.5182,17.5253,550400.0
2012-08-29 14:30:00,24.75,24.77,24.73,24.74,999600.0,17.5182,17.5324,17.5041,17.5111,999600.0
2012-08-29 14:40:00,24.73,24.75,24.71,24.73,824300.0,17.5041,17.5182,17.4899,17.5041,824300.0
2012-08-29 14:50:00,24.73,24.73,24.68,24.68,989700.0,17.5041,17.5041,17.4687,17.4687,989700.0
2012-08-29 15:00:00,24.69,24.69,24.64,24.68,923200.0,17.4757,17.4757,17.4404,17.4687,923200.0
2012-08-29 15:10:00,24.68,24.7,24.66,24.66,668400.0,17.4687,17.4828,17.4545,17.4545,668400.0
2012-08-29 15:20:00,24.66,24.69,24.65,24.68,691700.0,17.4545,17.4757,17.4474,17.4687,691700.0
2012-08-29 15:30:00,24.68,24.7,24.65,24.67,814400.0,17.4687,17.4828,17.4474,17.4616,814400.0
2012-08-29 15:40:00,24.66,24.68,24.63,24.66,1435800.0,17.4545,17.4687,17.4333,17.4545,1435800.0
2012-08-29 15:50:00,24.66,24.68,24.64,24.67,3037000.0,17.4545,17.4687,17.4404,17.4616,3037000.0
2012-08-30 09:30:00,24.58,24.64,24.42,24.48,1896300.0,17.3979,17.4404,17.2846,17.3271,1896300.0
2012-08-30 09:40:00,24.48,24.51,24.44,24.46,888200.0,17.3271,17.3483,17.2988,17.3129,888200.0
2012-08-30 09:50:00,24.46,24.5,24.38,24.39,957900.0,17.3129,17.3413,17.2563,17.2634,957900.0
2012-08-30 10:00:00,24.39,24.42,24.32,24.37,1479100.0,17.2634,17.2846,17.2139,17.2492,1479100.0
2012-08-30 10:10:00,24.38,24.44,24.37,24.4,853600.0,17.2563,17.2988,17.2492,17.2705,853600.0
2012-08-30 10:20:00,24.41,24.41,24.34,24.39,669600.0,17.2776,17.2776,17.228,17.2634,669600.0
2012-08-30 10:30:00,24.38,24.39,24.3,24.3,1164300.0,17.2563,17.2634,17.1997,17.1997,1164300.0
2012-08-30 10:40:00,24.3,24.31,24.25,24.26,1306500.0,17.1997,17.2068,17.1643,17.1714,1306500.0
2012-08-30 10:50:00,24.25,24.27,24.21,24.27,1595500.0,17.1643,17.1785,17.136,17.1785,1595500.0
2012-08-30 11:00:00,24.26,24.28,24.21,24.28,862500.0,17.1714,17.1855,17.136,17.1855,862500.0
2012-08-30 11:10:00,24.28,24.33,24.27,24.33,656700.0,17.1855,17.2209,17.1785,17.2209,656700.0
2012-08-30 11:20:00,24.33,24.35,24.29,24.31,1628400.0,17.2209,17.2351,17.1926,17.2068,1628400.0
2012-08-30 11:30:00,24.3,24.37,24.29,24.37,1378500.0,17.1997,17.2492,17.1926,17.2492,1378500.0
2012-08-30 11:40:00,24.37,24.37,24.33,24.33,506600.0,17.2492,17.2492,17.2209,17.2209,506600.0
2012-08-30 11:50:00,24.34,24.35,24.32,24.32,410000.0,17.228,17.2351,17.2139,17.2139,410000.0
2012-08-30 12:00:00,24.32,24.33,24.25,24.25,1027900.0,17.2139,17.2209,17.1643,17.1643,1027900.0
2012-08-30 12:10:00,24.26,24.27,24.24,24.24,669800.0,17.1714,17.1785,17.1572,17.1572,669800.0
2012-08-30 12:20:00,24.24,24.25,24.15,24.19,1264200.0,17.1572,17.1643,17.0935,17.1218,1264200.0
2012-08-30 12:30:00,24.18,24.28,24.18,24.26,898800.0,17.1148,17.1855,17.1148,17.1714,898800.0
2012-08-30 12:40:00,24.26,24.27,24.25,24.26,213600.0,17.1714,17.1785,17.1643,17.1714,213600.0
2012-08-30 12:50:00,24.27,24.3,24.26,24.3,772400.0,17.1785,17.1997,17.1714,17.1997,772400.0
2012-08-30 13:00:00,24.3,24.31,24.28,24.29,553700.0,17.1997,17.2068,17.1855,17.1926,553700.0
2012-08-30 13:10:00,24.29,24.31,24.26,24.26,726100.0,17.1926,17.2068,17.1714,17.1714,726100.0
2012-08-30 13:20:00,24.26,24.28,24.23,24.25,522100.0,17.1714,17.1855,17.1502,17.1643,522100.0
2012-08-30 13:30:00,24.25,24.3,24.24,24.29,348800.0,17.1643,17.1997,17.1572,17.1926,348800.0
2012-08-30 13:40:00,24.29,24.29,24.26,24.29,421600.0,17.1926,17.1926,17.1714,17.1926,421600.0
2012-08-30 13:50:00,24.29,24.3,24.26,24.29,927100.0,17.1926,17.1997,17.1714,17.1926,927100.0
2012-08-30 14:00:00,24.29,24.35,24.28,24.34,746400.0,17.1926,17.2351,17.1855,17.228,746400.0
2012-08-30 14:10:00,24.35,24.36,24.29,24.3,462700.0,17.2351,17.2422,17.1926,17.1997,462700.0
2012-08-30 14:20:00,24.29,24.3,24.27,24.27,349500.0,17.1926,17.1997,17.1785,17.1785,349500.0
2012-08-30 14:30:00,24.28,24.29,24.26,24.27,362300.0,17.1855,17.1926,17.1714,17.1785,362300.0
2012-08-30 14:40:00,24.28,24.3,24.27,24.3,556600.0,17.1855,17.1997,17.1785,17.1997,556600.0
2012-08-30 14:50:00,24.3,24.33,24.29,24.32,711500.0,17.1997,17.2209,17.1926,17.2139,711500.0
2012-08-30 15:00:00,24.32,24.34,24.31,24.33,315100.0,17.2139,17.228,17.2068,17.2209,315100.0
2012-08-30 15:10:00,24.32,24.33,24.3,24.31,349300.0,17.2139,17.2209,17.1997,17.2068,349300.0
2012-08-30 15:20:00,24.3,24.36,24.3,24.35,880700.0,17.1997,17.2422,17.1997,17.2351,880700.0
2012-08-30 15:30:00,24.35,24.38,24.32,24.32,798400.0,17.2351,17.2563,17.2139,17.2139,798400.0
2012-08-30 15:40:00,24.33,24.33,24.28,24.3,1459500.0,17.2209,17.2209,17.1855,17.1997,1459500.0
2012-08-30 15:50:00,24.3,24.31,24.26,24.28,2307100.0,17.1997,17.2068,17.1714,17.1855,2307100.0
2012-08-31 09:30:00,24.5,24.84,24.48,24.79,2267800.0,17.3413,17.5819,17.3271,17.5465,2267800.0
2012-08-31 09:40:00,24.79,24.91,24.75,24.79,2385800.0,17.5465,17.6315,17.5182,17.5465,2385800.0
2012-08-31 09:50:00,24.79,24.82,24.75,24.79,1236000.0,17.5465,17.5678,17.5182,17.5465,1236000.0
2012-08-31 10:00:00,24.79,24.82,24.56,24.59,2300200.0,17.5465,17.5678,17.3837,17.405,2300200.0
2012-08-31 10:10:00,24.59,24.84,24.57,24.82,1523900.0,17.405,17.5819,17.3908,17.5678,1523900.0
2012-08-31 10:20:00,24.82,24.84,24.79,24.81,1036700.0,17.5678,17.5819,17.5465,17.5607,1036700.0
2012-08-31 10:30:00,24.81,24.88,24.8,24.82,1340300.0,17.5607,17.6102,17.5536,17.5678,1340300.0
2012-08-31 10:40:00,24.83,24.87,24.81,24.84,702500.0,17.5748,17.6031,17.5607,17.5819,702500.0
2012-08-31 10:50:00,24.83,24.94,24.8,24.92,1255700.0,17.5748,17.6527,17.5536,17.6385,1255700.0
2012-08-31 11:00:00,24.92,24.98,24.88,24.91,1005200.0,17.6385,17.681,17.6102,17.6315,1005200.0
2012-08-31 11:10:00,24.92,24.97,24.91,24.96,1191900.0,17.6385,17.6739,17.6315,17.6669,1191900.0
2012-08-31 11:20:00,24.96,25.0,24.93,24.93,945800.0,17.6669,17.6952,17.6456,17.6456,945800.0
2012-08-31 11:30:00,24.93,24.96,24.87,24.87,1195400.0,17.6456,17.6669,17.6031,17.6031,1195400.0
2012-08-31 11:40:00,24.87,24.94,24.87,24.92,988600.0,17.6031,17.6527,17.6031,17.6385,988600.0
2012-08-31 11:50:00,24.93,24.96,24.92,24.95,481200.0,17.6456,17.6669,17.6385,17.6598,481200.0
2012-08-31 12:00:00,24.95,24.95,24.87,24.89,546400.0,17.6598,17.6598,17.6031,17.6173,546400.0
2012-08-31 12:10:00,24.88,24.88,24.8,24.84,650100.0,17.6102,17.6102,17.5536,17.5819,650100.0
2012-08-31 12:20:00,24.84,24.85,24.8,24.82,631400.0,17.5819,17.589,17.5536,17.5678,631400.0
2012-08-31 12:30:00,24.82,24.84,24.78,24.78,631500.0,17.5678,17.5819,17.5394,17.5394,631500.0
2012-08-31 12:40:00,24.78,24.83,24.78,24.8,264800.0,17.5394,17.5748,17.5394,17.5536,264800.0
2012-08-31 12:50:00,24.8,24.83,24.76,24.82,370200.0,17.5536,17.5748,17.5253,17.5678,370200.0
2012-08-31 13:00:00,24.81,24.82,24.75,24.76,568800.0,17.5607,17.5678,17.5182,17.5253,568800.0
2012-08-31 13:10:00,24.75,24.76,24.69,24.73,752300.0,17.5182,17.5253,17.4757,17.5041,752300.0
2012-08-31 13:20:00,24.72,24.74,24.68,24.72,485900.0,17.497,17.5111,17.4687,17.497,485900.0
2012-08-31 13:30:00,24.72,24.74,24.69,24.71,436800.0,17.497,17.5111,17.4757,17.4899,436800.0
2012-08-31 13:40:00,24.7,24.77,24.7,24.77,397900.0,17.4828,17.5324,17.4828,17.5324,397900.0
2012-08-31 13:50:00,24.76,24.79,24.75,24.76,529500.0,17.5253,17.5465,17.5182,17.5253,529500.0
2012-08-31 14:00:00,24.77,24.81,24.76,24.8,346400.0,17.5324,17.5607,17.5253,17.5536,346400.0
2012-08-31 14:10:00,24.8,24.84,24.76,24.84,545200.0,17.5536,17.5819,17.5253,17.5819,545200.0
2012-08-31 14:20:00,24.84,24.87,24.81,24.86,543300.0,17.5819,17.6031,17.5607,17.5961,543300.0
2012-08-31 14:30:00,24.85,24.9,24.83,24.86,977000.0,17.589,17.6244,17.5748,17.5961,977000.0
2012-08-31 14:40:00,24.86,24.89,24.85,24.89,442200.0,17.5961,17.6173,17.589,17.6173,442200.0
2012-08-31 14:50:00,24.89,24.89,24.83,24.87,641400.0,17.6173,17.6173,17.5748,17.6031,641400.0
2012-08-31 15:00:00,24.87,24.87,24.79,24.79,1122800.0,17.6031,17.6031,17.5465,17.5465,1122800.0
2012-08-31 15:10:00,24.79,24.82,24.77,24.81,762400.0,17.5465,17.5678,17.5324,17.5607,762400.0
2012-08-31 15:20:00,24.8,24.84,24.8,24.8,575900.0,17.5536,17.5819,17.5536,17.5536,575900.0
2012-08-31 15:30:00,24.8,24.84,24.78,24.84,1031200.0,17.5536,17.5819,17.5394,17.5819,1031200.0
2012-08-31 15:40:00,24.84,24.86,24.8,24.84,1271900.0,17.5819,17.5961,17.5536,17.5819,1271900.0
2012-08-31 15:50:00,24.84,24.92,24.83,24.84,3335300.0,17.5819,17.6385,17.5748,17.5819,3335300.0
2012-09-04 09:30:00,25.02,25.06,24.68,24.72,3308000.0,17.7093,17.7376,17.4687,17.497,3308000.0
2012-09-04 09:40:00,24.71,24.72,24.61,24.62,1238200.0,17.4899,17.497,17.4191,17.4262,1238200.0
2012-09-04 09:50:00,24.62,24.64,24.58,24.59,1098100.0,17.4262,17.4404,17.3979,17.405,1098100.0
2012-09-04 10:00:00,24.58,24.61,24.47,24.5,1873200.0,17.3979,17.4191,17.32,17.3413,1873200.0
2012-09-04 10:10:00,24.5,24.5,24.4,24.44,1519100.0,17.3413,17.3413,17.2705,17.2988,1519100.0
2012-09-04 10:20:00,24.44,24.44,24.39,24.41,1133400.0,17.2988,17.2988,17.2634,17.2776,1133400.0
2012-09-04 10:30:00,24.41,24.41,24.32,24.37,2450100.0,17.2776,17.2776,17.2139,17.2492,2450100.0
2012-09-04 10:40:00,24.37,24.4,24.34,24.37,1486000.0,17.2492,17.2705,17.228,17.2492,1486000.0
2012-09-04 10:50:00,24.37,24.39,24.3,24.34,1425300.0,17.2492,17.2634,17.1997,17.228,1425300.0
2012-09-04 11:00:00,24.33,24.4,24.33,24.35,793900.0,17.2209,17.2705,17.2209,17.2351,793900.0
2012-09-04 11:10:00,24.35,24.37,24.3,24.36,1284300.0,17.2351,17.2492,17.1997,17.2422,1284300.0
2012-09-04 11:20:00,24.36,24.36,24.31,24.33,486400.0,17.2422,17.2422,17.2068,17.2209,486400.0
2012-09-04 11:30:00,24.33,24.37,24.32,24.37,696200.0,17.2209,17.2492,17.2139,17.2492,696200.0
2012-09-04 11:40:00,24.36,24.38,24.32,24.32,811500.0,17.2422,17.2563,17.2139,17.2139,811500.0
2012-09-04 11:50:00,24.33,24.35,24.32,24.33,555800.0,17.2209,17.2351,17.2139,17.2209,555800.0
2012-09-04 12:00:00,24.32,24.33,24.28,24.29,680500.0,17.2139,17.2209,17.1855,17.1926,680500.0
2012-09-04 12:10:00,24.28,24.3,24.28,24.3,513000.0,17.1855,17.1997,17.1855,17.1997,513000.0
2012-09-04 12:20:00,24.29,24.35,24.29,24.35,823700.0,17.1926,17.2351,17.1926,17.2351,823700.0
2012-09-04 12:30:00,24.35,24.35,24.29,24.31,606500.0,17.2351,17.2351,17.1926,17.2068,606500.0
2012-09-04 12:40:00,24.31,24.34,24.3,24.31,299500.0,17.2068,17.228,17.1997,17.2068,299500.0
2012-09-04 12:50:00,24.31,24.32,24.29,24.31,348900.0,17.2068,17.2139,17.1926,17.2068,348900.0
2012-09-04 13:00:00,24.31,24.32,24.28,24.28,357500.0,17.2068,17.2139,17.1855,17.1855,357500.0
2012-09-04 13:10:00,24.28,24.3,24.27,24.3,289600.0,17.1855,17.1997,17.1785,17.1997,289600.0
2012-09-04 13:20:00,24.3,24.37,24.29,24.37,1054400.0,17.1997,17.2492,17.1926,17.2492,1054400.0
2012-09-04 13:30:00,24.37,24.37,24.33,24.34,386300.0,17.2492,17.2492,17.2209,17.228,386300.0
2012-09-04 13:40:00,24.34,24.34,24.32,24.32,312400.0,17.228,17.228,17.2139,17.2139,312400.0
2012-09-04 13:50:00,24.32,24.36,24.31,24.34,528500.0,17.2139,17.2422,17.2068,17.228,528500.0
2012-09-04 14:00:00,24.34,24.37,24.32,24.37,557900.0,17.228,17.2492,17.2139,17.2492,557900.0
2012-09-04 14:10:00,24.37,24.38,24.36,24.37,450600.0,17.2492,17.2563,17.2422,17.2492,450600.0
2012-09-04 14:20:00,24.37,24.41,24.37,24.39,712100.0,17.2492,17.2776,17.2492,17.2634,712100.0
2012-09-04 14:30:00,24.38,24.54,24.38,24.5,1842700.0,17.2563,17.3696,17.2563,17.3413,1842700.0
2012-09-04 14:40:00,24.49,24.51,24.47,24.5,676800.0,17.3342,17.3483,17.32,17.3413,676800.0
2012-09-04 14:50:00,24.5,24.51,24.44,24.44,730300.0,17.3413,17.3483,17.2988,17.2988,730300.0
2012-09-04 15:00:00,24.44,24.47,24.42,24.46,635000.0,17.2988,17.32,17.2846,17.3129,635000.0
2012-09-04 15:10:00,24.46,24.47,24.4,24.44,718900.0,17.3129,17.32,17.2705,17.2988,718900.0
2012-09-04 15:20:00,24.44,24.46,24.43,24.45,425600.0,17.2988,17.3129,17.2917,17.3059,425600.0
2012-09-04 15:30:00,24.46,24.46,24.37,24.37,647700.0,17.3129,17.3129,17.2492,17.2492,647700.0
2012-09-04 15:40:00,24.38,24.42,24.37,24.39,1172100.0,17.2563,17.2846,17.2492,17.2634,1172100.0
2012-09-04 15:50:00,24.39,24.42,24.36,24.39,2528600.0,17.2634,17.2846,17.2422,17.2634,2528600.0
2012-09-05 09:30:00,24.4,24.42,24.22,24.32,1519000.0,17.2705,17.2846,17.1431,17.2139,1519000.0
2012-09-05 09:40:00,24.31,24.32,24.19,24.26,1901700.0,17.2068,17.2139,17.1218,17.1714,1901700.0
2012-09-05 09:50:00,24.26,24.43,24.24,24.39,1535400.0,17.1714,17.2917,17.1572,17.2634,1535400.0
2012-09-05 10:00:00,24.39,24.58,24.39,24.54,2359100.0,17.2634,17.3979,17.2634,17.3696,2359100.0
2012-09-05 10:10:00,24.54,24.73,24.54,24.72,2652900.0,17.3696,17.5041,17.3696,17.497,2652900.0
2012-09-05 10:20:00,24.72,24.78,24.68,24.7,2044700.0,17.497,17.5394,17.4687,17.4828,2044700.0
2012-09-05 10:30:00,24.7,24.74,24.64,24.69,1741300.0,17.4828,17.5111,17.4404,17.4757,1741300.0
2012-09-05 10:40:00,24.69,24.7,24.6,24.61,962100.0,17.4757,17.4828,17.412,17.4191,962100.0
2012-09-05 10:50:00,24.61,24.63,24.46,24.48,1293800.0,17.4191,17.4333,17.3129,17.3271,1293800.0
2012-09-05 11:00:00,24.48,24.54,24.43,24.53,861900.0,17.3271,17.3696,17.2917,17.3625,861900.0
2012-09-05 11:10:00,24.53,24.58,24.5,24.55,712600.0,17.3625,17.3979,17.3413,17.3767,712600.0
2012-09-05 11:20:00,24.56,24.64,24.55,24.64,628600.0,17.3837,17.4404,17.3767,17.4404,628600.0
2012-09-05 11:30:00,24.63,24.68,24.61,24.64,667600.0,17.4333,17.4687,17.4191,17.4404,667600.0
2012-09-05 11:40:00,24.63,24.65,24.55,24.59,536000.0,17.4333,17.4474,17.3767,17.405,536000.0
2012-09-05 11:50:00,24.58,24.61,24.55,24.58,432500.0,17.3979,17.4191,17.3767,17.3979,432500.0
2012-09-05 12:00:00,24.59,24.64,24.57,24.63,597400.0,17.405,17.4404,17.3908,17.4333,597400.0
2012-09-05 12:10:00,24.64,24.65,24.62,24.64,412900.0,17.4404,17.4474,17.4262,17.4404,412900.0
2012-09-05 12:20:00,24.64,24.66,24.57,24.6,535500.0,17.4404,17.4545,17.3908,17.412,535500.0
2012-09-05 12:30:00,24.6,24.61,24.59,24.61,189100.0,17.412,17.4191,17.405,17.4191,189100.0
2012-09-05 12:40:00,24.6,24.61,24.57,24.58,411900.0,17.412,17.4191,17.3908,17.3979,411900.0
2012-09-05 12:50:00,24.58,24.59,24.54,24.57,717000.0,17.3979,17.405,17.3696,17.3908,717000.0
2012-09-05 13:00:00,24.57,24.58,24.54,24.55,556200.0,17.3908,17.3979,17.3696,17.3767,556200.0
2012-09-05 13:10:00,24.55,24.57,24.54,24.55,557200.0,17.3767,17.3908,17.3696,17.3767,557200.0
2012-09-05 13:20:00,24.55,24.57,24.52,24.52,326800.0,17.3767,17.3908,17.3554,17.3554,326800.0
2012-09-05 13:30:00,24.53,24.53,24.47,24.48,783500.0,17.3625,17.3625,17.32,17.3271,783500.0
2012-09-05 13:40:00,24.48,24.5,24.43,24.49,657900.0,17.3271,17.3413,17.2917,17.3342,657900.0
2012-09-05 13:50:00,24.48,24.48,24.44,24.47,471700.0,17.3271,17.3271,17.2988,17.32,471700.0
2012-09-05 14:00:00,24.46,24.49,24.46,24.48,297900.0,17.3129,17.3342,17.3129,17.3271,297900.0
2012-09-05 14:10:00,24.48,24.49,24.45,24.46,461900.0,17.3271,17.3342,17.3059,17.3129,461900.0
2012-09-05 14:20:00,24.46,24.51,24.45,24.51,423400.0,17.3129,17.3483,17.3059,17.3483,423400.0
2012-09-05 14:30:00,24.51,24.54,24.47,24.49,967800.0,17.3483,17.3696,17.32,17.3342,967800.0
2012-09-05 14:40:00,24.49,24.54,24.47,24.48,436600.0,17.3342,17.3696,17.32,17.3271,436600.0
2012-09-05 14:50:00,24.48,24.53,24.47,24.53,286100.0,17.3271,17.3625,17.32,17.3625,286100.0
2012-09-05 15:00:00,24.53,24.53,24.44,24.48,490100.0,17.3625,17.3625,17.2988,17.3271,490100.0
2012-09-05 15:10:00,24.48,24.49,24.43,24.47,537500.0,17.3271,17.3342,17.2917,17.32,537500.0
2012-09-05 15:20:00,24.46,24.5,24.46,24.48,459800.0,17.3129,17.3413,17.3129,17.3271,459800.0
2012-09-05 15:30:00,24.48,24.52,24.42,24.44,1228000.0,17.3271,17.3554,17.2846,17.2988,1228000.0
2012-09-05 15:40:00,24.43,24.46,24.35,24.39,1748100.0,17.2917,17.3129,17.2351,17.2634,1748100.0
2012-09-05 15:50:00,24.39,24.42,24.35,24.38,2313300.0,17.2634,17.2846,17.2351,17.2563,2313300.0
2012-09-06 09:30:00,24.47,24.75,24.46,24.64,2348800.0,17.32,17.5182,17.3129,17.4404,2348800.0
2012-09-06 09:40:00,24.64,24.67,24.58,24.64,1203800.0,17.4404,17.4616,17.3979,17.4404,1203800.0
2012-09-06 09:50:00,24.63,24.71,24.63,24.71,1433100.0,17.4333,17.4899,17.4333,17.4899,1433100.0
2012-09-06 10:00:00,24.71,24.81,24.7,24.75,1931500.0,17.4899,17.5607,17.4828,17.5182,1931500.0
2012-09-06 10:10:00,24.75,24.84,24.69,24.81,1233000.0,17.5182,17.5819,17.4757,17.5607,1233000.0
2012-09-06 10:20:00,24.8,24.86,24.79,24.82,1042100.0,17.5536,17.5961,17.5465,17.5678,1042100.0
2012-09-06 10:30:00,24.83,24.92,24.82,24.88,1129000.0,17.5748,17.6385,17.5678,17.6102,1129000.0
2012-09-06 10:40:00,24.88,24.89,24.83,24.88,806100.0,17.6102,17.6173,17.5748,17.6102,806100.0
2012-09-06 10:50:00,24.88,24.89,24.83,24.87,845600.0,17.6102,17.6173,17.5748,17.6031,845600.0
2012-09-06 11:00:00,24.87,24.91,24.8,24.82,672000.0,17.6031,17.6315,17.5536,17.5678,672000.0
2012-09-06 11:10:00,24.82,24.87,24.81,24.82,617200.0,17.5678,17.6031,17.5607,17.5678,617200.0
2012-09-06 11:20:00,24.83,24.9,24.79,24.89,858100.0,17.5748,17.6244,17.5465,17.6173,858100.0
2012-09-06 11:30:00,24.9,24.94,24.88,24.91,669000.0,17.6244,17.6527,17.6102,17.6315,669000.0
2012-09-06 11:40:00,24.92,24.95,24.9,24.91,817800.0,17.6385,17.6598,17.6244,17.6315,817800.0
2012-09-06 11:50:00,24.92,24.95,24.9,24.93,476900.0,17.6385,17.6598,17.6244,17.6456,476900.0
2012-09-06 12:00:00,24.93,24.95,24.89,24.89,853400.0,17.6456,17.6598,17.6173,17.6173,853400.0
2012-09-06 12:10:00,24.89,24.96,24.89,24.96,586200.0,17.6173,17.6669,17.6173,17.6669,586200.0
2012-09-06 12:20:00,24.95,24.96,24.91,24.93,537600.0,17.6598,17.6669,17.6315,17.6456,537600.0
2012-09-06 12:30:00,24.93,24.96,24.92,24.95,654800.0,17.6456,17.6669,17.6385,17.6598,654800.0
2012-09-06 12:40:00,24.96,24.98,24.94,24.97,494400.0,17.6669,17.681,17.6527,17.6739,494400.0
2012-09-06 12:50:00,24.96,24.98,24.94,24.96,522900.0,17.6669,17.681,17.6527,17.6669,522900.0
2012-09-06 13:00:00,24.96,24.96,24.93,24.94,291900.0,17.6669,17.6669,17.6456,17.6527,291900.0
2012-09-06 13:10:00,24.94,25.0,24.93,24.96,825500.0,17.6527,17.6952,17.6456,17.6669,825500.0
2012-09-06 13:20:00,24.96,24.98,24.94,24.95,343100.0,17.6669,17.681,17.6527,17.6598,343100.0
2012-09-06 13:30:00,24.94,24.96,24.93,24.94,481700.0,17.6527,17.6669,17.6456,17.6527,481700.0
2012-09-06 13:40:00,24.95,24.98,24.94,24.98,295400.0,17.6598,17.681,17.6527,17.681,295400.0
2012-09-06 13:50:00,24.98,25.0,24.95,24.96,816000.0,17.681,17.6952,17.6598,17.6669,816000.0
2012-09-06 14:00:00,24.95,24.98,24.95,24.96,720900.0,17.6598,17.681,17.6598,17.6669,720900.0
2012-09-06 14:10:00,24.96,24.97,24.93,24.95,808300.0,17.6669,17.6739,17.6456,17.6598,808300.0
2012-09-06 14:20:00,24.95,24.95,24.9,24.94,655500.0,17.6598,17.6598,17.6244,17.6527,655500.0
2012-09-06 14:30:00,24.93,24.95,24.92,24.92,596500.0,17.6456,17.6598,17.6385,17.6385,596500.0
2012-09-06 14:40:00,24.93,24.98,24.88,24.98,962200.0,17.6456,17.681,17.6102,17.681,962200.0
2012-09-06 14:50:00,24.98,24.98,24.93,24.94,583700.0,17.681,17.681,17.6456,17.6527,583700.0
2012-09-06 15:00:00,24.94,24.96,24.93,24.94,355400.0,17.6527,17.6669,17.6456,17.6527,355400.0
2012-09-06 15:10:00,24.94,24.95,24.92,24.94,829700.0,17.6527,17.6598,17.6385,17.6527,829700.0
2012-09-06 15:20:00,24.93,24.97,24.92,24.95,1248500.0,17.6456,17.6739,17.6385,17.6598,1248500.0
2012-09-06 15:30:00,24.95,25.0,24.95,24.99,1630400.0,17.6598,17.6952,17.6598,17.6881,1630400.0
2012-09-06 15:40:00,25.0,25.04,24.98,25.03,2031500.0,17.6952,17.7235,17.681,17.7164,2031500.0
2012-09-06 15:50:00,25.04,25.1,25.02,25.09,4099700.0,17.7235,17.7659,17.7093,17.7589,4099700.0
2012-09-07 09:30:00,24.13,24.43,24.01,24.29,8494400.0,17.0794,17.2917,16.9944,17.1926,8494400.0
2012-09-07 09:40:00,24.29,24.7,24.28,24.46,5406300.0,17.1926,17.4828,17.1855,17.3129,5406300.0
2012-09-07 09:50:00,24.46,24.47,24.15,24.29,3949400.0,17.3129,17.32,17.0935,17.1926,3949400.0
2012-09-07 10:00:00,24.28,24.43,24.28,24.41,2688400.0,17.1855,17.2917,17.1855,17.2776,2688400.0
2012-09-07 10:10:00,24.41,24.53,24.35,24.36,3664400.0,17.2776,17.3625,17.2351,17.2422,3664400.0
2012-09-07 10:20:00,24.36,24.41,24.3,24.36,2121100.0,17.2422,17.2776,17.1997,17.2422,2121100.0
2012-09-07 10:30:00,24.36,24.38,24.26,24.3,2362500.0,17.2422,17.2563,17.1714,17.1997,2362500.0
2012-09-07 10:40:00,24.3,24.32,24.21,24.25,2300400.0,17.1997,17.2139,17.136,17.1643,2300400.0
2012-09-07 10:50:00,24.25,24.34,24.24,24.3,1507600.0,17.1643,17.228,17.1572,17.1997,1507600.0
2012-09-07 11:00:00,24.3,24.31,24.26,24.29,1262400.0,17.1997,17.2068,17.1714,17.1926,1262400.0
2012-09-07 11:10:00,24.29,24.3,24.24,24.25,1692900.0,17.1926,17.1997,17.1572,17.1643,1692900.0
2012-09-07 11:20:00,24.25,24.31,24.24,24.29,1386300.0,17.1643,17.2068,17.1572,17.1926,1386300.0
2012-09-07 11:30:00,24.29,24.31,24.23,24.27,1604700.0,17.1926,17.2068,17.1502,17.1785,1604700.0
2012-09-07 11:40:00,24.28,24.31,24.23,24.26,1356400.0,17.1855,17.2068,17.1502,17.1714,1356400.0
2012-09-07 11:50:00,24.25,24.3,24.23,24.24,1418800.0,17.1643,17.1997,17.1502,17.1572,1418800.0
2012-09-07 12:00:00,24.24,24.28,24.23,24.25,1336400.0,17.1572,17.1855,17.1502,17.1643,1336400.0
2012-09-07 12:10:00,24.25,24.25,24.2,24.22,1048600.0,17.1643,17.1643,17.1289,17.1431,1048600.0
2012-09-07 12:20:00,24.22,24.23,24.15,24.15,1326200.0,17.1431,17.1502,17.0935,17.0935,1326200.0
2012-09-07 12:30:00,24.16,24.21,24.14,24.2,1306900.0,17.1006,17.136,17.0865,17.1289,1306900.0
2012-09-07 12:40:00,24.2,24.24,24.18,24.23,786300.0,17.1289,17.1572,17.1148,17.1502,786300.0
2012-09-07 12:50:00,24.23,24.3,24.23,24.25,1402100.0,17.1502,17.1997,17.1502,17.1643,1402100.0
2012-09-07 13:00:00,24.26,24.26,24.21,24.23,867300.0,17.1714,17.1714,17.136,17.1502,867300.0
2012-09-07 13:10:00,24.23,24.25,24.21,24.25,723100.0,17.1502,17.1643,17.136,17.1643,723100.0
2012-09-07 13:20:00,24.25,24.26,24.24,24.25,721900.0,17.1643,17.1714,17.1572,17.1643,721900.0
2012-09-07 13:30:00,24.25,24.26,24.23,24.23,599700.0,17.1643,17.1714,17.1502,17.1502,599700.0
2012-09-07 13:40:00,24.24,24.24,24.14,24.17,1194900.0,17.1572,17.1572,17.0865,17.1077,1194900.0
2012-09-07 13:50:00,24.17,24.18,24.14,24.14,847400.0,17.1077,17.1148,17.0865,17.0865,847400.0
2012-09-07 14:00:00,24.14,24.17,24.14,24.16,972000.0,17.0865,17.1077,17.0865,17.1006,972000.0
2012-09-07 14:10:00,24.16,24.21,24.16,24.2,723600.0,17.1006,17.136,17.1006,17.1289,723600.0
2012-09-07 14:20:00,24.2,24.2,24.17,24.19,591700.0,17.1289,17.1289,17.1077,17.1218,591700.0
2012-09-07 14:30:00,24.19,24.2,24.15,24.16,1131400.0,17.1218,17.1289,17.0935,17.1006,1131400.0
2012-09-07 14:40:00,24.16,24.17,24.14,24.17,1027400.0,17.1006,17.1077,17.0865,17.1077,1027400.0
2012-09-07 14:50:00,24.16,24.17,24.14,24.14,918300.0,17.1006,17.1077,17.0865,17.0865,918300.0
2012-09-07 15:00:00,24.15,24.16,24.1,24.1,1167500.0,17.0935,17.1006,17.0581,17.0581,1167500.0
2012-09-07 15:10:00,24.1,24.11,24.05,24.07,2203900.0,17.0581,17.0652,17.0227,17.0369,2203900.0
2012-09-07 15:20:00,24.06,24.13,24.06,24.12,1140000.0,17.0298,17.0794,17.0298,17.0723,1140000.0
2012-09-07 15:30:00,24.11,24.12,24.04,24.05,2293200.0,17.0652,17.0723,17.0157,17.0227,2293200.0
2012-09-07 15:40:00,24.04,24.14,24.04,24.12,2120700.0,17.0157,17.0865,17.0157,17.0723,2120700.0
2012-09-07 15:50:00,24.12,24.2,24.12,24.2,4871800.0,17.0723,17.1289,17.0723,17.1289,4871800.0
2012-09-10 09:30:00,23.97,24.6,23.67,23.67,6171200.0,16.9661,17.412,16.7538,16.7538,6171200.0
2012-09-10 09:40:00,23.68,23.69,23.58,23.61,3859600.0,16.7609,16.7679,16.6901,16.7113,3859600.0
2012-09-10 09:50:00,23.6,23.73,23.6,23.65,2571900.0,16.7042,16.7963,16.7042,16.7396,2571900.0
2012-09-10 10:00:00,23.65,23.73,23.65,23.7,1625400.0,16.7396,16.7963,16.7396,16.775,1625400.0
2012-09-10 10:10:00,23.7,23.7,23.6,23.65,2457100.0,16.775,16.775,16.7042,16.7396,2457100.0
2012-09-10 10:20:00,23.64,23.65,23.58,23.59,2422100.0,16.7325,16.7396,16.6901,16.6972,2422100.0
2012-09-10 10:30:00,23.59,23.6,23.5,23.52,2219700.0,16.6972,16.7042,16.6335,16.6476,2219700.0
2012-09-10 10:40:00,23.52,23.52,23.37,23.43,4124900.0,16.6476,16.6476,16.5414,16.5839,4124900.0
2012-09-10 10:50:00,23.43,23.53,23.42,23.51,2084000.0,16.5839,16.6547,16.5768,16.6405,2084000.0
2012-09-10 11:00:00,23.52,23.56,23.49,23.54,1783800.0,16.6476,16.6759,16.6264,16.6618,1783800.0
2012-09-10 11:10:00,23.55,23.55,23.49,23.52,1717000.0,16.6688,16.6688,16.6264,16.6476,1717000.0
2012-09-10 11:20:00,23.53,23.55,23.48,23.51,2099000.0,16.6547,16.6688,16.6193,16.6405,2099000.0
2012-09-10 11:30:00,23.51,23.53,23.5,23.5,1566200.0,16.6405,16.6547,16.6335,16.6335,1566200.0
2012-09-10 11:40:00,23.5,23.52,23.47,23.47,923800.0,16.6335,16.6476,16.6122,16.6122,923800.0
2012-09-10 11:50:00,23.48,23.5,23.43,23.44,1283400.0,16.6193,16.6335,16.5839,16.591,1283400.0
2012-09-10 12:00:00,23.44,23.46,23.42,23.44,1371700.0,16.591,16.6051,16.5768,16.591,1371700.0
2012-09-10 12:10:00,23.45,23.45,23.38,23.38,1122000.0,16.5981,16.5981,16.5485,16.5485,1122000.0
2012-09-10 12:20:00,23.39,23.42,23.37,23.4,1918700.0,16.5556,16.5768,16.5414,16.5627,1918700.0
2012-09-10 12:30:00,23.41,23.44,23.38,23.41,2184700.0,16.5698,16.591,16.5485,16.5698,2184700.0
2012-09-10 12:40:00,23.41,23.42,23.39,23.39,801100.0,16.5698,16.5768,16.5556,16.5556,801100.0
2012-09-10 12:50:00,23.39,23.41,23.36,23.39,1487900.0,16.5556,16.5698,16.5344,16.5556,1487900.0
2012-09-10 13:00:00,23.39,23.43,23.38,23.43,689300.0,16.5556,16.5839,16.5485,16.5839,689300.0
2012-09-10 13:10:00,23.42,23.43,23.38,23.42,1281700.0,16.5768,16.5839,16.5485,16.5768,1281700.0
2012-09-10 13:20:00,23.42,23.44,23.41,23.44,875800.0,16.5768,16.591,16.5698,16.591,875800.0
2012-09-10 13:30:00,23.44,23.45,23.4,23.41,1235400.0,16.591,16.5981,16.5627,16.5698,1235400.0
2012-09-10 13:40:00,23.4,23.41,23.36,23.36,978300.0,16.5627,16.5698,16.5344,16.5344,978300.0
2012-09-10 13:50:00,23.36,23.38,23.31,23.31,1793900.0,16.5344,16.5485,16.499,16.499,1793900.0
2012-09-10 14:00:00,23.31,23.36,23.3,23.33,1064900.0,16.499,16.5344,16.4919,16.5131,1064900.0
2012-09-10 14:10:00,23.34,23.38,23.31,23.37,1316000.0,16.5202,16.5485,16.499,16.5414,1316000.0
2012-09-10 14:20:00,23.37,23.37,23.3,23.3,1470400.0,16.5414,16.5414,16.4919,16.4919,1470400.0
2012-09-10 14:30:00,23.31,23.33,23.27,23.27,1270600.0,16.499,16.5131,16.4707,16.4707,1270600.0
2012-09-10 14:40:00,23.27,23.29,23.26,23.27,1477700.0,16.4707,16.4848,16.4636,16.4707,1477700.0
2012-09-10 14:50:00,23.28,23.28,23.2,23.2,2353300.0,16.4777,16.4777,16.4211,16.4211,2353300.0
2012-09-10 15:00:00,23.21,23.26,23.2,23.25,1450200.0,16.4282,16.4636,16.4211,16.4565,1450200.0
2012-09-10 15:10:00,23.25,23.28,23.24,23.27,1277300.0,16.4565,16.4777,16.4494,16.4707,1277300.0
2012-09-10 15:20:00,23.27,23.3,23.26,23.28,1651900.0,16.4707,16.4919,16.4636,16.4777,1651900.0
2012-09-10 15:30:00,23.28,23.29,23.25,23.26,1375600.0,16.4777,16.4848,16.4565,16.4636,1375600.0
2012-09-10 15:40:00,23.25,23.26,23.17,23.18,2500500.0,16.4565,16.4636,16.3999,16.407,2500500.0
2012-09-10 15:50:00,23.18,23.27,23.17,23.26,5204700.0,16.407,16.4707,16.3999,16.4636,5204700.0
2012-09-11 09:30:00,23.3,23.34,23.2,23.3,2799900.0,16.4919,16.5202,16.4211,16.4919,2799900.0
2012-09-11 09:40:00,23.3,23.4,23.27,23.39,1871600.0,16.4919,16.5627,16.4707,16.5556,1871600.0
2012-09-11 09:50:00,23.39,23.42,23.31,23.35,1376500.0,16.5556,16.5768,16.499,16.5273,1376500.0
2012-09-11 10:00:00,23.35,23.38,23.35,23.35,900400.0,16.5273,16.5485,16.5273,16.5273,900400.0
2012-09-11 10:10:00,23.36,23.38,23.29,23.34,1375000.0,16.5344,16.5485,16.4848,16.5202,1375000.0
2012-09-11 10:20:00,23.35,23.4,23.33,23.4,1331900.0,16.5273,16.5627,16.5131,16.5627,1331900.0
2012-09-11 10:30:00,23.39,23.46,23.36,23.46,1579500.0,16.5556,16.6051,16.5344,16.6051,1579500.0
2012-09-11 10:40:00,23.46,23.58,23.44,23.57,2809500.0,16.6051,16.6901,16.591,16.683,2809500.0
2012-09-11 10:50:00,23.57,23.57,23.52,23.53,1432800.0,16.683,16.683,16.6476,16.6547,1432800.0
2012-09-11 11:00:00,23.53,23.6,23.52,23.59,1240400.0,16.6547,16.7042,16.6476,16.6972,1240400.0
2012-09-11 11:10:00,23.58,23.6,23.56,23.59,871500.0,16.6901,16.7042,16.6759,16.6972,871500.0
2012-09-11 11:20:00,23.59,23.65,23.58,23.61,1022000.0,16.6972,16.7396,16.6901,16.7113,1022000.0
2012-09-11 11:30:00,23.61,23.61,23.55,23.56,724300.0,16.7113,16.7113,16.6688,16.6759,724300.0
2012-09-11 11:40:00,23.56,23.57,23.52,23.56,1667400.0,16.6759,16.683,16.6476,16.6759,1667400.0
2012-09-11 11:50:00,23.56,23.56,23.52,23.53,687600.0,16.6759,16.6759,16.6476,16.6547,687600.0
2012-09-11 12:00:00,23.52,23.61,23.52,23.6,637900.0,16.6476,16.7113,16.6476,16.7042,637900.0
2012-09-11 12:10:00,23.59,23.61,23.51,23.58,951100.0,16.6972,16.7113,16.6405,16.6901,951100.0
2012-09-11 12:20:00,23.59,23.59,23.56,23.59,474400.0,16.6972,16.6972,16.6759,16.6972,474400.0
2012-09-11 12:30:00,23.59,23.6,23.58,23.59,341000.0,16.6972,16.7042,16.6901,16.6972,341000.0
2012-09-11 12:40:00,23.59,23.6,23.52,23.53,801900.0,16.6972,16.7042,16.6476,16.6547,801900.0
2012-09-11 12:50:00,23.54,23.58,23.52,23.56,591300.0,16.6618,16.6901,16.6476,16.6759,591300.0
2012-09-11 13:00:00,23.56,23.58,23.53,23.58,824600.0,16.6759,16.6901,16.6547,16.6901,824600.0
2012-09-11 13:10:00,23.58,23.64,23.57,23.63,573300.0,16.6901,16.7325,16.683,16.7255,573300.0
2012-09-11 13:20:00,23.64,23.65,23.62,23.62,662900.0,16.7325,16.7396,16.7184,16.7184,662900.0
2012-09-11 13:30:00,23.63,23.63,23.59,23.6,514900.0,16.7255,16.7255,16.6972,16.7042,514900.0
2012-09-11 13:40:00,23.6,23.62,23.57,23.6,626500.0,16.7042,16.7184,16.683,16.7042,626500.0
2012-09-11 13:50:00,23.61,23.61,23.52,23.52,691000.0,16.7113,16.7113,16.6476,16.6476,691000.0
2012-09-11 14:00:00,23.52,23.53,23.5,23.51,886600.0,16.6476,16.6547,16.6335,16.6405,886600.0
2012-09-11 14:10:00,23.51,23.53,23.46,23.48,808700.0,16.6405,16.6547,16.6051,16.6193,808700.0
2012-09-11 14:20:00,23.49,23.53,23.48,23.5,1007400.0,16.6264,16.6547,16.6193,16.6335,1007400.0
2012-09-11 14:30:00,23.5,23.5,23.49,23.5,395500.0,16.6335,16.6335,16.6264,16.6335,395500.0
2012-09-11 14:40:00,23.5,23.5,23.49,23.5,632700.0,16.6335,16.6335,16.6264,16.6335,632700.0
2012-09-11 14:50:00,23.5,23.5,23.44,23.48,1354500.0,16.6335,16.6335,16.591,16.6193,1354500.0
2012-09-11 15:00:00,23.48,23.49,23.44,23.45,1147100.0,16.6193,16.6264,16.591,16.5981,1147100.0
2012-09-11 15:10:00,23.45,23.47,23.44,23.45,1502400.0,16.5981,16.6122,16.591,16.5981,1502400.0
2012-09-11 15:20:00,23.44,23.45,23.21,23.25,4933100.0,16.591,16.5981,16.4282,16.4565,4933100.0
2012-09-11 15:30:00,23.25,23.34,23.24,23.32,2590800.0,16.4565,16.5202,16.4494,16.506,2590800.0
2012-09-11 15:40:00,23.31,23.38,23.28,23.37,2596400.0,16.499,16.5485,16.4777,16.5414,2596400.0
2012-09-11 15:50:00,23.36,23.4,23.34,23.34,2764100.0,16.5344,16.5627,16.5202,16.5202,2764100.0
2012-09-12 09:30:00,23.42,23.58,23.36,23.5,2636000.0,16.5768,16.6901,16.5344,16.6335,2636000.0
2012-09-12 09:40:00,23.5,23.51,23.33,23.34,2105600.0,16.6335,16.6405,16.5131,16.5202,2105600.0
2012-09-12 09:50:00,23.34,23.35,23.25,23.3,1525100.0,16.5202,16.5273,16.4565,16.4919,1525100.0
2012-09-12 10:00:00,23.31,23.34,23.26,23.3,1377200.0,16.499,16.5202,16.4636,16.4919,1377200.0
2012-09-12 10:10:00,23.31,23.34,23.24,23.25,1440200.0,16.499,16.5202,16.4494,16.4565,1440200.0
2012-09-12 10:20:00,23.25,23.25,23.06,23.09,3025000.0,16.4565,16.4565,16.322,16.3433,3025000.0
2012-09-12 10:30:00,23.08,23.17,23.07,23.15,2333300.0,16.3362,16.3999,16.3291,16.3857,2333300.0
2012-09-12 10:40:00,23.15,23.18,23.08,23.18,1453300.0,16.3857,16.407,16.3362,16.407,1453300.0
2012-09-12 10:50:00,23.18,23.25,23.15,23.21,1365900.0,16.407,16.4565,16.3857,16.4282,1365900.0
2012-09-12 11:00:00,23.21,23.25,23.21,23.23,855100.0,16.4282,16.4565,16.4282,16.4423,855100.0
2012-09-12 11:10:00,23.24,23.25,23.16,23.19,1067700.0,16.4494,16.4565,16.3928,16.414,1067700.0
2012-09-12 11:20:00,23.2,23.26,23.19,23.23,717700.0,16.4211,16.4636,16.414,16.4423,717700.0
2012-09-12 11:30:00,23.23,23.27,23.23,23.26,668200.0,16.4423,16.4707,16.4423,16.4636,668200.0
2012-09-12 11:40:00,23.27,23.27,23.2,23.23,773700.0,16.4707,16.4707,16.4211,16.4423,773700.0
2012-09-12 11:50:00,23.24,23.26,23.21,23.21,382700.0,16.4494,16.4636,16.4282,16.4282,382700.0
2012-09-12 12:00:00,23.22,23.22,23.16,23.18,693500.0,16.4353,16.4353,16.3928,16.407,693500.0
2012-09-12 12:10:00,23.18,23.26,23.17,23.25,565700.0,16.407,16.4636,16.3999,16.4565,565700.0
2012-09-12 12:20:00,23.26,23.3,23.25,23.28,654000.0,16.4636,16.4919,16.4565,16.4777,654000.0
2012-09-12 12:30:00,23.29,23.3,23.28,23.3,541400.0,16.4848,16.4919,16.4777,16.4919,541400.0
2012-09-12 12:40:00,23.3,23.3,23.29,23.3,514500.0,16.4919,16.4919,16.4848,16.4919,514500.0
2012-09-12 12:50:00,23.3,23.32,23.27,23.32,472900.0,16.4919,16.506,16.4707,16.506,472900.0
2012-09-12 13:00:00,23.32,23.38,23.31,23.35,928100.0,16.506,16.5485,16.499,16.5273,928100.0
2012-09-12 13:10:00,23.35,23.35,23.32,23.33,365100.0,16.5273,16.5273,16.506,16.5131,365100.0
2012-09-12 13:20:00,23.33,23.34,23.28,23.29,553400.0,16.5131,16.5202,16.4777,16.4848,553400.0
2012-09-12 13:30:00,23.29,23.31,23.27,23.3,511800.0,16.4848,16.499,16.4707,16.4919,511800.0
2012-09-12 13:40:00,23.3,23.3,23.28,23.3,360100.0,16.4919,16.4919,16.4777,16.4919,360100.0
2012-09-12 13:50:00,23.3,23.3,23.26,23.28,528500.0,16.4919,16.4919,16.4636,16.4777,528500.0
2012-09-12 14:00:00,23.28,23.29,23.26,23.28,504300.0,16.4777,16.4848,16.4636,16.4777,504300.0
2012-09-12 14:10:00,23.28,23.28,23.23,23.24,440300.0,16.4777,16.4777,16.4423,16.4494,440300.0
2012-09-12 14:20:00,23.24,23.28,23.23,23.26,702600.0,16.4494,16.4777,16.4423,16.4636,702600.0
2012-09-12 14:30:00,23.26,23.27,23.25,23.25,348700.0,16.4636,16.4707,16.4565,16.4565,348700.0
2012-09-12 14:40:00,23.26,23.27,23.23,23.25,613100.0,16.4636,16.4707,16.4423,16.4565,613100.0
2012-09-12 14:50:00,23.24,23.26,23.23,23.25,443700.0,16.4494,16.4636,16.4423,16.4565,443700.0
2012-09-12 15:00:00,23.26,23.26,23.19,23.23,965000.0,16.4636,16.4636,16.414,16.4423,965000.0
2012-09-12 15:10:00,23.23,23.24,23.21,23.24,960100.0,16.4423,16.4494,16.4282,16.4494,960100.0
2012-09-12 15:20:00,23.24,23.24,23.22,23.24,554500.0,16.4494,16.4494,16.4353,16.4494,554500.0
2012-09-12 15:30:00,23.23,23.24,23.22,23.23,684400.0,16.4423,16.4494,16.4353,16.4423,684400.0
2012-09-12 15:40:00,23.23,23.27,23.22,23.23,1795400.0,16.4423,16.4707,16.4353,16.4423,1795400.0
2012-09-12 15:50:00,23.23,23.23,23.16,23.19,4556000.0,16.4423,16.4423,16.3928,16.414,4556000.0
2012-09-13 09:30:00,23.01,23.01,22.83,22.92,3929300.0,16.2866,16.2866,16.1592,16.2229,3929300.0
2012-09-13 09:40:00,22.91,23.18,22.89,23.15,2474000.0,16.2158,16.407,16.2017,16.3857,2474000.0
2012-09-13 09:50:00,23.14,23.18,23.1,23.13,1966400.0,16.3786,16.407,16.3503,16.3716,1966400.0
2012-09-13 10:00:00,23.13,23.2,23.08,23.2,2244200.0,16.3716,16.4211,16.3362,16.4211,2244200.0
2012-09-13 10:10:00,23.2,23.24,23.16,23.18,1361100.0,16.4211,16.4494,16.3928,16.407,1361100.0
2012-09-13 10:20:00,23.17,23.24,23.17,23.2,979800.0,16.3999,16.4494,16.3999,16.4211,979800.0
2012-09-13 10:30:00,23.21,23.25,23.16,23.22,1112300.0,16.4282,16.4565,16.3928,16.4353,1112300.0
2012-09-13 10:40:00,23.23,23.23,23.18,23.2,1004600.0,16.4423,16.4423,16.407,16.4211,1004600.0
2012-09-13 10:50:00,23.2,23.23,23.19,23.21,867000.0,16.4211,16.4423,16.414,16.4282,867000.0
2012-09-13 11:00:00,23.22,23.25,23.21,23.24,902400.0,16.4353,16.4565,16.4282,16.4494,902400.0
2012-09-13 11:10:00,23.25,23.25,23.19,23.2,928500.0,16.4565,16.4565,16.414,16.4211,928500.0
2012-09-13 11:20:00,23.2,23.2,23.15,23.15,493800.0,16.4211,16.4211,16.3857,16.3857,493800.0
2012-09-13 11:30:00,23.16,23.17,23.15,23.17,477700.0,16.3928,16.3999,16.3857,16.3999,477700.0
2012-09-13 11:40:00,23.17,23.23,23.16,23.2,734200.0,16.3999,16.4423,16.3928,16.4211,734200.0
2012-09-13 11:50:00,23.2,23.21,23.15,23.15,582800.0,16.4211,16.4282,16.3857,16.3857,582800.0
2012-09-13 12:00:00,23.16,23.17,23.14,23.14,658200.0,16.3928,16.3999,16.3786,16.3786,658200.0
2012-09-13 12:10:00,23.14,23.15,23.08,23.1,874200.0,16.3786,16.3857,16.3362,16.3503,874200.0
2012-09-13 12:20:00,23.1,23.2,23.09,23.15,652500.0,16.3503,16.4211,16.3433,16.3857,652500.0
2012-09-13 12:30:00,23.14,23.26,23.09,23.16,2387600.0,16.3786,16.4636,16.3433,16.3928,2387600.0
2012-09-13 12:40:00,23.17,23.29,23.13,23.21,1400600.0,16.3999,16.4848,16.3716,16.4282,1400600.0
2012-09-13 12:50:00,23.21,23.28,23.18,23.28,746800.0,16.4282,16.4777,16.407,16.4777,746800.0
2012-09-13 13:00:00,23.27,23.34,23.27,23.29,1187400.0,16.4707,16.5202,16.4707,16.4848,1187400.0
2012-09-13 13:10:00,23.29,23.33,23.28,23.28,1061800.0,16.4848,16.5131,16.4777,16.4777,1061800.0
2012-09-13 13:20:00,23.28,23.29,23.2,23.25,1753600.0,16.4777,16.4848,16.4211,16.4565,1753600.0
2012-09-13 13:30:00,23.25,23.3,23.24,23.28,964800.0,16.4565,16.4919,16.4494,16.4777,964800.0
2012-09-13 13:40:00,23.28,23.33,23.24,23.3,1219800.0,16.4777,16.5131,16.4494,16.4919,1219800.0
2012-09-13 13:50:00,23.31,23.32,23.21,23.23,993900.0,16.499,16.506,16.4282,16.4423,993900.0
2012-09-13 14:00:00,23.23,23.3,23.21,23.29,881000.0,16.4423,16.4919,16.4282,16.4848,881000.0
2012-09-13 14:10:00,23.3,23.33,23.27,23.3,873600.0,16.4919,16.5131,16.4707,16.4919,873600.0
2012-09-13 14:20:00,23.3,23.41,23.29,23.38,1033400.0,16.4919,16.5698,16.4848,16.5485,1033400.0
2012-09-13 14:30:00,23.38,23.4,23.32,23.33,1141000.0,16.5485,16.5627,16.506,16.5131,1141000.0
2012-09-13 14:40:00,23.34,23.38,23.31,23.34,1103100.0,16.5202,16.5485,16.499,16.5202,1103100.0
2012-09-13 14:50:00,23.34,23.34,23.26,23.31,791900.0,16.5202,16.5202,16.4636,16.499,791900.0
2012-09-13 15:00:00,23.31,23.36,23.28,23.35,856600.0,16.499,16.5344,16.4777,16.5273,856600.0
2012-09-13 15:10:00,23.35,23.38,23.3,23.3,777600.0,16.5273,16.5485,16.4919,16.4919,777600.0
2012-09-13 15:20:00,23.3,23.39,23.3,23.36,981300.0,16.4919,16.5556,16.4919,16.5344,981300.0
2012-09-13 15:30:00,23.37,23.39,23.34,23.36,1465800.0,16.5414,16.5556,16.5202,16.5344,1465800.0
2012-09-13 15:40:00,23.37,23.4,23.35,23.37,2051400.0,16.5414,16.5627,16.5273,16.5414,2051400.0
2012-09-13 15:50:00,23.37,23.39,23.32,23.37,3396700.0,16.5414,16.5556,16.506,16.5414,3396700.0
2012-09-14 09:30:00,23.45,23.5,23.4,23.41,2132800.0,16.5981,16.6335,16.5627,16.5698,2132800.0
2012-09-14 09:40:00,23.4,23.49,23.37,23.45,1294700.0,16.5627,16.6264,16.5414,16.5981,1294700.0
2012-09-14 09:50:00,23.45,23.54,23.42,23.42,1603700.0,16.5981,16.6618,16.5768,16.5768,1603700.0
2012-09-14 10:00:00,23.43,23.46,23.33,23.34,1514800.0,16.5839,16.6051,16.5131,16.5202,1514800.0
2012-09-14 10:10:00,23.33,23.48,23.32,23.47,2999600.0,16.5131,16.6193,16.506,16.6122,2999600.0
2012-09-14 10:20:00,23.47,23.5,23.42,23.43,1274900.0,16.6122,16.6335,16.5768,16.5839,1274900.0
2012-09-14 10:30:00,23.43,23.49,23.41,23.48,944700.0,16.5839,16.6264,16.5698,16.6193,944700.0
2012-09-14 10:40:00,23.48,23.49,23.35,23.36,1375600.0,16.6193,16.6264,16.5273,16.5344,1375600.0
2012-09-14 10:50:00,23.36,23.36,23.28,23.32,1341300.0,16.5344,16.5344,16.4777,16.506,1341300.0
2012-09-14 11:00:00,23.32,23.33,23.29,23.32,1404600.0,16.506,16.5131,16.4848,16.506,1404600.0
2012-09-14 11:10:00,23.33,23.35,23.24,23.26,1700400.0,16.5131,16.5273,16.4494,16.4636,1700400.0
2012-09-14 11:20:00,23.25,23.3,23.23,23.25,2062900.0,16.4565,16.4919,16.4423,16.4565,2062900.0
2012-09-14 11:30:00,23.26,23.3,23.24,23.25,1543700.0,16.4636,16.4919,16.4494,16.4565,1543700.0
2012-09-14 11:40:00,23.26,23.34,23.25,23.3,1046700.0,16.4636,16.5202,16.4565,16.4919,1046700.0
2012-09-14 11:50:00,23.31,23.32,23.27,23.3,734600.0,16.499,16.506,16.4707,16.4919,734600.0
2012-09-14 12:00:00,23.3,23.35,23.28,23.35,1168500.0,16.4919,16.5273,16.4777,16.5273,1168500.0
2012-09-14 12:10:00,23.34,23.39,23.33,23.38,1103600.0,16.5202,16.5556,16.5131,16.5485,1103600.0
2012-09-14 12:20:00,23.38,23.44,23.37,23.43,823900.0,16.5485,16.591,16.5414,16.5839,823900.0
2012-09-14 12:30:00,23.42,23.44,23.41,23.42,854800.0,16.5768,16.591,16.5698,16.5768,854800.0
2012-09-14 12:40:00,23.42,23.44,23.41,23.43,673100.0,16.5768,16.591,16.5698,16.5839,673100.0
2012-09-14 12:50:00,23.43,23.43,23.37,23.37,491500.0,16.5839,16.5839,16.5414,16.5414,491500.0
2012-09-14 13:00:00,23.37,23.4,23.37,23.39,381100.0,16.5414,16.5627,16.5414,16.5556,381100.0
2012-09-14 13:10:00,23.39,23.39,23.35,23.38,750400.0,16.5556,16.5556,16.5273,16.5485,750400.0
2012-09-14 13:20:00,23.38,23.39,23.33,23.34,1027400.0,16.5485,16.5556,16.5131,16.5202,1027400.0
2012-09-14 13:30:00,23.34,23.4,23.33,23.38,930800.0,16.5202,16.5627,16.5131,16.5485,930800.0
2012-09-14 13:40:00,23.39,23.39,23.34,23.34,409200.0,16.5556,16.5556,16.5202,16.5202,409200.0
2012-09-14 13:50:00,23.34,23.39,23.34,23.38,466500.0,16.5202,16.5556,16.5202,16.5485,466500.0
2012-09-14 14:00:00,23.39,23.4,23.35,23.38,767700.0,16.5556,16.5627,16.5273,16.5485,767700.0
2012-09-14 14:10:00,23.37,23.4,23.35,23.38,533500.0,16.5414,16.5627,16.5273,16.5485,533500.0
2012-09-14 14:20:00,23.38,23.41,23.37,23.39,495500.0,16.5485,16.5698,16.5414,16.5556,495500.0
2012-09-14 14:30:00,23.39,23.4,23.37,23.39,483100.0,16.5556,16.5627,16.5414,16.5556,483100.0
2012-09-14 14:40:00,23.4,23.4,23.38,23.39,429900.0,16.5627,16.5627,16.5485,16.5556,429900.0
2012-09-14 14:50:00,23.39,23.4,23.35,23.4,569900.0,16.5556,16.5627,16.5273,16.5627,569900.0
2012-09-14 15:00:00,23.4,23.4,23.35,23.35,513600.0,16.5627,16.5627,16.5273,16.5273,513600.0
2012-09-14 15:10:00,23.35,23.36,23.3,23.34,694200.0,16.5273,16.5344,16.4919,16.5202,694200.0
2012-09-14 15:20:00,23.34,23.35,23.3,23.32,1012900.0,16.5202,16.5273,16.4919,16.506,1012900.0
2012-09-14 15:30:00,23.33,23.39,23.3,23.37,1327700.0,16.5131,16.5556,16.4919,16.5414,1327700.0
2012-09-14 15:40:00,23.37,23.38,23.29,23.29,1622000.0,16.5414,16.5485,16.4848,16.4848,1622000.0
2012-09-14 15:50:00,23.28,23.37,23.28,23.37,3582500.0,16.4777,16.5414,16.4777,16.5414,3582500.0
2012-09-17 09:30:00,23.3,23.44,23.25,23.41,1806100.0,16.4919,16.591,16.4565,16.5698,1806100.0
2012-09-17 09:40:00,23.41,23.41,23.26,23.26,931300.0,16.5698,16.5698,16.4636,16.4636,931300.0
2012-09-17 09:50:00,23.26,23.29,23.23,23.23,724900.0,16.4636,16.4848,16.4423,16.4423,724900.0
2012-09-17 10:00:00,23.23,23.3,23.22,23.23,703900.0,16.4423,16.4919,16.4353,16.4423,703900.0
2012-09-17 10:10:00,23.23,23.3,23.21,23.26,704500.0,16.4423,16.4919,16.4282,16.4636,704500.0
2012-09-17 10:20:00,23.26,23.3,23.24,23.29,523100.0,16.4636,16.4919,16.4494,16.4848,523100.0
2012-09-17 10:30:00,23.29,23.36,23.25,23.25,626700.0,16.4848,16.5344,16.4565,16.4565,626700.0
2012-09-17 10:40:00,23.25,23.3,23.25,23.27,737600.0,16.4565,16.4919,16.4565,16.4707,737600.0
2012-09-17 10:50:00,23.27,23.27,23.21,23.23,714300.0,16.4707,16.4707,16.4282,16.4423,714300.0
2012-09-17 11:00:00,23.23,23.25,23.2,23.2,492400.0,16.4423,16.4565,16.4211,16.4211,492400.0
2012-09-17 11:10:00,23.2,23.22,23.18,23.18,556200.0,16.4211,16.4353,16.407,16.407,556200.0
2012-09-17 11:20:00,23.18,23.19,23.16,23.19,1056500.0,16.407,16.414,16.3928,16.414,1056500.0
2012-09-17 11:30:00,23.18,23.21,23.16,23.2,918400.0,16.407,16.4282,16.3928,16.4211,918400.0
2012-09-17 11:40:00,23.19,23.23,23.18,23.2,966500.0,16.414,16.4423,16.407,16.4211,966500.0
2012-09-17 11:50:00,23.21,23.22,23.19,23.2,458700.0,16.4282,16.4353,16.414,16.4211,458700.0
2012-09-17 12:00:00,23.2,23.24,23.19,23.21,597700.0,16.4211,16.4494,16.414,16.4282,597700.0
2012-09-17 12:10:00,23.21,23.21,23.17,23.18,358600.0,16.4282,16.4282,16.3999,16.407,358600.0
2012-09-17 12:20:00,23.18,23.2,23.17,23.19,300300.0,16.407,16.4211,16.3999,16.414,300300.0
2012-09-17 12:30:00,23.18,23.2,23.16,23.17,565700.0,16.407,16.4211,16.3928,16.3999,565700.0
2012-09-17 12:40:00,23.18,23.19,23.17,23.17,422800.0,16.407,16.414,16.3999,16.3999,422800.0
2012-09-17 12:50:00,23.18,23.18,23.17,23.18,246700.0,16.407,16.407,16.3999,16.407,246700.0
2012-09-17 13:00:00,23.18,23.19,23.17,23.18,401700.0,16.407,16.414,16.3999,16.407,401700.0
2012-09-17 13:10:00,23.18,23.19,23.18,23.18,220100.0,16.407,16.414,16.407,16.407,220100.0
2012-09-17 13:20:00,23.18,23.19,23.17,23.17,180500.0,16.407,16.414,16.3999,16.3999,180500.0
2012-09-17 13:30:00,23.18,23.18,23.17,23.18,224000.0,16.407,16.407,16.3999,16.407,224000.0
2012-09-17 13:40:00,23.18,23.19,23.17,23.19,508500.0,16.407,16.414,16.3999,16.414,508500.0
2012-09-17 13:50:00,23.19,23.19,23.17,23.19,291300.0,16.414,16.414,16.3999,16.414,291300.0
2012-09-17 14:00:00,23.19,23.2,23.17,23.19,910600.0,16.414,16.4211,16.3999,16.414,910600.0
2012-09-17 14:10:00,23.19,23.23,23.17,23.23,781500.0,16.414,16.4423,16.3999,16.4423,781500.0
2012-09-17 14:20:00,23.23,23.29,23.21,23.21,929700.0,16.4423,16.4848,16.4282,16.4282,929700.0
2012-09-17 14:30:00,23.21,23.24,23.21,23.23,579800.0,16.4282,16.4494,16.4282,16.4423,579800.0
2012-09-17 14:40:00,23.23,23.27,23.19,23.25,1333500.0,16.4423,16.4707,16.414,16.4565,1333500.0
2012-09-17 14:50:00,23.26,23.27,23.22,23.22,477400.0,16.4636,16.4707,16.4353,16.4353,477400.0
2012-09-17 15:00:00,23.22,23.25,23.22,23.23,355000.0,16.4353,16.4565,16.4353,16.4423,355000.0
2012-09-17 15:10:00,23.23,23.24,23.22,23.23,446300.0,16.4423,16.4494,16.4353,16.4423,446300.0
2012-09-17 15:20:00,23.23,23.24,23.22,23.23,716200.0,16.4423,16.4494,16.4353,16.4423,716200.0
2012-09-17 15:30:00,23.22,23.23,23.2,23.21,888300.0,16.4353,16.4423,16.4211,16.4282,888300.0
2012-09-17 15:40:00,23.21,23.29,23.21,23.29,1325900.0,16.4282,16.4848,16.4282,16.4848,1325900.0
2012-09-17 15:50:00,23.29,23.32,23.28,23.31,2373400.0,16.4848,16.506,16.4777,16.499,2373400.0
2012-09-18 09:30:00,23.31,23.52,23.25,23.37,3331800.0,16.499,16.6476,16.4565,16.5414,3331800.0
2012-09-18 09:40:00,23.37,23.38,23.24,23.29,2469900.0,16.5414,16.5485,16.4494,16.4848,2469900.0
2012-09-18 09:50:00,23.29,23.36,23.26,23.28,1723000.0,16.4848,16.5344,16.4636,16.4777,1723000.0
2012-09-18 10:00:00,23.29,23.3,23.2,23.25,1270900.0,16.4848,16.4919,16.4211,16.4565,1270900.0
2012-09-18 10:10:00,23.25,23.29,23.19,23.2,1496200.0,16.4565,16.4848,16.414,16.4211,1496200.0
2012-09-18 10:20:00,23.2,23.24,23.18,23.2,1262300.0,16.4211,16.4494,16.407,16.4211,1262300.0
2012-09-18 10:30:00,23.2,23.21,23.15,23.17,1456800.0,16.4211,16.4282,16.3857,16.3999,1456800.0
2012-09-18 10:40:00,23.16,23.19,23.14,23.14,980100.0,16.3928,16.414,16.3786,16.3786,980100.0
2012-09-18 10:50:00,23.14,23.24,23.14,23.24,1049300.0,16.3786,16.4494,16.3786,16.4494,1049300.0
2012-09-18 11:00:00,23.23,23.27,23.22,23.27,1075500.0,16.4423,16.4707,16.4353,16.4707,1075500.0
2012-09-18 11:10:00,23.27,23.3,23.25,23.26,831100.0,16.4707,16.4919,16.4565,16.4636,831100.0
2012-09-18 11:20:00,23.27,23.29,23.25,23.28,692800.0,16.4707,16.4848,16.4565,16.4777,692800.0
2012-09-18 11:30:00,23.28,23.3,23.26,23.29,706600.0,16.4777,16.4919,16.4636,16.4848,706600.0
2012-09-18 11:40:00,23.29,23.32,23.27,23.3,643400.0,16.4848,16.506,16.4707,16.4919,643400.0
2012-09-18 11:50:00,23.31,23.36,23.3,23.36,910400.0,16.499,16.5344,16.4919,16.5344,910400.0
2012-09-18 12:00:00,23.36,23.41,23.34,23.38,1034000.0,16.5344,16.5698,16.5202,16.5485,1034000.0
2012-09-18 12:10:00,23.37,23.38,23.33,23.34,663100.0,16.5414,16.5485,16.5131,16.5202,663100.0
2012-09-18 12:20:00,23.34,23.34,23.3,23.3,664200.0,16.5202,16.5202,16.4919,16.4919,664200.0
2012-09-18 12:30:00,23.3,23.32,23.27,23.29,776400.0,16.4919,16.506,16.4707,16.4848,776400.0
2012-09-18 12:40:00,23.29,23.29,23.26,23.29,475400.0,16.4848,16.4848,16.4636,16.4848,475400.0
2012-09-18 12:50:00,23.29,23.36,23.28,23.36,785500.0,16.4848,16.5344,16.4777,16.5344,785500.0
2012-09-18 13:00:00,23.36,23.37,23.3,23.33,507400.0,16.5344,16.5414,16.4919,16.5131,507400.0
2012-09-18 13:10:00,23.32,23.36,23.32,23.34,347000.0,16.506,16.5344,16.506,16.5202,347000.0
2012-09-18 13:20:00,23.33,23.34,23.29,23.3,381600.0,16.5131,16.5202,16.4848,16.4919,381600.0
2012-09-18 13:30:00,23.3,23.31,23.28,23.3,458000.0,16.4919,16.499,16.4777,16.4919,458000.0
2012-09-18 13:40:00,23.29,23.34,23.29,23.33,485300.0,16.4848,16.5202,16.4848,16.5131,485300.0
2012-09-18 13:50:00,23.33,23.34,23.29,23.3,280700.0,16.5131,16.5202,16.4848,16.4919,280700.0
2012-09-18 14:00:00,23.29,23.33,23.29,23.31,452000.0,16.4848,16.5131,16.4848,16.499,452000.0
2012-09-18 14:10:00,23.31,23.31,23.29,23.3,304800.0,16.499,16.499,16.4848,16.4919,304800.0
2012-09-18 14:20:00,23.3,23.33,23.28,23.33,633400.0,16.4919,16.5131,16.4777,16.5131,633400.0
2012-09-18 14:30:00,23.33,23.34,23.31,23.33,465700.0,16.5131,16.5202,16.499,16.5131,465700.0
2012-09-18 14:40:00,23.34,23.35,23.33,23.35,402300.0,16.5202,16.5273,16.5131,16.5273,402300.0
2012-09-18 14:50:00,23.35,23.37,23.32,23.37,728100.0,16.5273,16.5414,16.506,16.5414,728100.0
2012-09-18 15:00:00,23.36,23.37,23.33,23.37,601800.0,16.5344,16.5414,16.5131,16.5414,601800.0
2012-09-18 15:10:00,23.37,23.38,23.34,23.35,601700.0,16.5414,16.5485,16.5202,16.5273,601700.0
2012-09-18 15:20:00,23.35,23.39,23.34,23.39,1185100.0,16.5273,16.5556,16.5202,16.5556,1185100.0
2012-09-18 15:30:00,23.39,23.41,23.36,23.39,1134500.0,16.5556,16.5698,16.5344,16.5556,1134500.0
2012-09-18 15:40:00,23.39,23.4,23.35,23.39,1478200.0,16.5556,16.5627,16.5273,16.5556,1478200.0
2012-09-18 15:50:00,23.39,23.39,23.33,23.38,1703800.0,16.5556,16.5556,16.5131,16.5485,1703800.0
2012-09-19 09:30:00,23.52,23.52,23.3,23.33,1726500.0,16.6476,16.6476,16.4919,16.5131,1726500.0
2012-09-19 09:40:00,23.34,23.38,23.28,23.29,609500.0,16.5202,16.5485,16.4777,16.4848,609500.0
2012-09-19 09:50:00,23.28,23.34,23.27,23.33,643200.0,16.4777,16.5202,16.4707,16.5131,643200.0
2012-09-19 10:00:00,23.33,23.38,23.3,23.33,1087100.0,16.5131,16.5485,16.4919,16.5131,1087100.0
2012-09-19 10:10:00,23.34,23.38,23.32,23.35,777800.0,16.5202,16.5485,16.506,16.5273,777800.0
2012-09-19 10:20:00,23.36,23.37,23.28,23.34,1294800.0,16.5344,16.5414,16.4777,16.5202,1294800.0
2012-09-19 10:30:00,23.33,23.34,23.27,23.33,989500.0,16.5131,16.5202,16.4707,16.5131,989500.0
2012-09-19 10:40:00,23.34,23.34,23.29,23.31,870100.0,16.5202,16.5202,16.4848,16.499,870100.0
2012-09-19 10:50:00,23.31,23.32,23.28,23.31,704800.0,16.499,16.506,16.4777,16.499,704800.0
2012-09-19 11:00:00,23.32,23.34,23.31,23.33,430800.0,16.506,16.5202,16.499,16.5131,430800.0
2012-09-19 11:10:00,23.33,23.36,23.32,23.36,661500.0,16.5131,16.5344,16.506,16.5344,661500.0
2012-09-19 11:20:00,23.36,23.39,23.35,23.38,734200.0,16.5344,16.5556,16.5273,16.5485,734200.0
2012-09-19 11:30:00,23.37,23.38,23.35,23.35,460300.0,16.5414,16.5485,16.5273,16.5273,460300.0
2012-09-19 11:40:00,23.35,23.4,23.34,23.4,608100.0,16.5273,16.5627,16.5202,16.5627,608100.0
2012-09-19 11:50:00,23.4,23.4,23.35,23.36,355900.0,16.5627,16.5627,16.5273,16.5344,355900.0
2012-09-19 12:00:00,23.35,23.36,23.31,23.33,477200.0,16.5273,16.5344,16.499,16.5131,477200.0
2012-09-19 12:10:00,23.33,23.35,23.32,23.33,438600.0,16.5131,16.5273,16.506,16.5131,438600.0
2012-09-19 12:20:00,23.33,23.4,23.32,23.39,738900.0,16.5131,16.5627,16.506,16.5556,738900.0
2012-09-19 12:30:00,23.4,23.41,23.37,23.41,639800.0,16.5627,16.5698,16.5414,16.5698,639800.0
2012-09-19 12:40:00,23.4,23.41,23.36,23.37,368300.0,16.5627,16.5698,16.5344,16.5414,368300.0
2012-09-19 12:50:00,23.37,23.39,23.37,23.39,293600.0,16.5414,16.5556,16.5414,16.5556,293600.0
2012-09-19 13:00:00,23.38,23.4,23.36,23.38,643100.0,16.5485,16.5627,16.5344,16.5485,643100.0
2012-09-19 13:10:00,23.38,23.39,23.37,23.39,222300.0,16.5485,16.5556,16.5414,16.5556,222300.0
2012-09-19 13:20:00,23.38,23.39,23.37,23.38,383200.0,16.5485,16.5556,16.5414,16.5485,383200.0
2012-09-19 13:30:00,23.38,23.4,23.36,23.36,454300.0,16.5485,16.5627,16.5344,16.5344,454300.0
2012-09-19 13:40:00,23.36,23.37,23.32,23.33,396300.0,16.5344,16.5414,16.506,16.5131,396300.0
2012-09-19 13:50:00,23.32,23.36,23.32,23.36,336400.0,16.506,16.5344,16.506,16.5344,336400.0
2012-09-19 14:00:00,23.36,23.37,23.33,23.34,577600.0,16.5344,16.5414,16.5131,16.5202,577600.0
2012-09-19 14:10:00,23.34,23.35,23.31,23.32,528700.0,16.5202,16.5273,16.499,16.506,528700.0
2012-09-19 14:20:00,23.32,23.32,23.3,23.32,745000.0,16.506,16.506,16.4919,16.506,745000.0
2012-09-19 14:30:00,23.31,23.32,23.28,23.29,676100.0,16.499,16.506,16.4777,16.4848,676100.0
2012-09-19 14:40:00,23.29,23.3,23.28,23.3,530500.0,16.4848,16.4919,16.4777,16.4919,530500.0
2012-09-19 14:50:00,23.3,23.3,23.26,23.29,819200.0,16.4919,16.4919,16.4636,16.4848,819200.0
2012-09-19 15:00:00,23.29,23.3,23.23,23.26,1176200.0,16.4848,16.4919,16.4423,16.4636,1176200.0
2012-09-19 15:10:00,23.26,23.27,23.21,23.25,1310100.0,16.4636,16.4707,16.4282,16.4565,1310100.0
2012-09-19 15:20:00,23.24,23.25,23.19,23.21,1291000.0,16.4494,16.4565,16.414,16.4282,1291000.0
2012-09-19 15:30:00,23.21,23.23,23.18,23.18,1578400.0,16.4282,16.4423,16.407,16.407,1578400.0
2012-09-19 15:40:00,23.18,23.2,23.15,23.18,2895200.0,16.407,16.4211,16.3857,16.407,2895200.0
2012-09-19 15:50:00,23.18,23.19,23.14,23.14,3304600.0,16.407,16.414,16.3786,16.3786,3304600.0
2012-09-20 09:30:00,23.09,23.1,23.0,23.06,2234700.0,16.3433,16.3503,16.2796,16.322,2234700.0
2012-09-20 09:40:00,23.05,23.06,23.01,23.02,923900.0,16.3149,16.322,16.2866,16.2937,923900.0
2012-09-20 09:50:00,23.02,23.07,22.99,23.07,981200.0,16.2937,16.3291,16.2725,16.3291,981200.0
2012-09-20 10:00:00,23.07,23.1,23.02,23.06,1010800.0,16.3291,16.3503,16.2937,16.322,1010800.0
2012-09-20 10:10:00,23.07,23.12,23.06,23.09,1166300.0,16.3291,16.3645,16.322,16.3433,1166300.0
2012-09-20 10:20:00,23.09,23.1,23.05,23.08,980700.0,16.3433,16.3503,16.3149,16.3362,980700.0
2012-09-20 10:30:00,23.08,23.1,23.05,23.08,1116300.0,16.3362,16.3503,16.3149,16.3362,1116300.0
2012-09-20 10:40:00,23.08,23.09,23.05,23.07,742900.0,16.3362,16.3433,16.3149,16.3291,742900.0
2012-09-20 10:50:00,23.07,23.09,23.03,23.08,740500.0,16.3291,16.3433,16.3008,16.3362,740500.0
2012-09-20 11:00:00,23.09,23.1,23.06,23.08,813700.0,16.3433,16.3503,16.322,16.3362,813700.0
2012-09-20 11:10:00,23.08,23.09,23.05,23.08,654700.0,16.3362,16.3433,16.3149,16.3362,654700.0
2012-09-20 11:20:00,23.08,23.09,23.05,23.05,920500.0,16.3362,16.3433,16.3149,16.3149,920500.0
2012-09-20 11:30:00,23.06,23.09,23.05,23.09,276300.0,16.322,16.3433,16.3149,16.3433,276300.0
2012-09-20 11:40:00,23.09,23.16,23.08,23.14,660700.0,16.3433,16.3928,16.3362,16.3786,660700.0
2012-09-20 11:50:00,23.14,23.15,23.11,23.14,552600.0,16.3786,16.3857,16.3574,16.3786,552600.0
2012-09-20 12:00:00,23.14,23.15,23.11,23.11,488000.0,16.3786,16.3857,16.3574,16.3574,488000.0
2012-09-20 12:10:00,23.11,23.13,23.08,23.09,857900.0,16.3574,16.3716,16.3362,16.3433,857900.0
2012-09-20 12:20:00,23.08,23.09,23.05,23.05,537000.0,16.3362,16.3433,16.3149,16.3149,537000.0
2012-09-20 12:30:00,23.05,23.09,23.02,23.09,1115100.0,16.3149,16.3433,16.2937,16.3433,1115100.0
2012-09-20 12:40:00,23.09,23.09,23.05,23.06,848500.0,16.3433,16.3433,16.3149,16.322,848500.0
2012-09-20 12:50:00,23.07,23.09,23.05,23.09,359100.0,16.3291,16.3433,16.3149,16.3433,359100.0
2012-09-20 13:00:00,23.09,23.1,23.07,23.09,481900.0,16.3433,16.3503,16.3291,16.3433,481900.0
2012-09-20 13:10:00,23.09,23.09,23.08,23.09,164100.0,16.3433,16.3433,16.3362,16.3433,164100.0
2012-09-20 13:20:00,23.08,23.12,23.08,23.11,503400.0,16.3362,16.3645,16.3362,16.3574,503400.0
2012-09-20 13:30:00,23.1,23.14,23.09,23.12,504300.0,16.3503,16.3786,16.3433,16.3645,504300.0
2012-09-20 13:40:00,23.12,23.12,23.1,23.12,203800.0,16.3645,16.3645,16.3503,16.3645,203800.0
2012-09-20 13:50:00,23.12,23.13,23.1,23.12,561900.0,16.3645,16.3716,16.3503,16.3645,561900.0
2012-09-20 14:00:00,23.11,23.12,23.1,23.11,352300.0,16.3574,16.3645,16.3503,16.3574,352300.0
2012-09-20 14:10:00,23.11,23.14,23.1,23.1,900300.0,16.3574,16.3786,16.3503,16.3503,900300.0
2012-09-20 14:20:00,23.11,23.15,23.1,23.11,541400.0,16.3574,16.3857,16.3503,16.3574,541400.0
2012-09-20 14:30:00,23.12,23.16,23.11,23.15,627000.0,16.3645,16.3928,16.3574,16.3857,627000.0
2012-09-20 14:40:00,23.16,23.17,23.14,23.17,542800.0,16.3928,16.3999,16.3786,16.3999,542800.0
2012-09-20 14:50:00,23.17,23.17,23.13,23.16,640100.0,16.3999,16.3999,16.3716,16.3928,640100.0
2012-09-20 15:00:00,23.15,23.17,23.15,23.17,604000.0,16.3857,16.3999,16.3857,16.3999,604000.0
2012-09-20 15:10:00,23.16,23.17,23.15,23.16,405000.0,16.3928,16.3999,16.3857,16.3928,405000.0
2012-09-20 15:20:00,23.17,23.18,23.15,23.15,609400.0,16.3999,16.407,16.3857,16.3857,609400.0
2012-09-20 15:30:00,23.15,23.16,23.12,23.13,676600.0,16.3857,16.3928,16.3645,16.3716,676600.0
2012-09-20 15:40:00,23.13,23.16,23.1,23.11,1479100.0,16.3716,16.3928,16.3503,16.3574,1479100.0
2012-09-20 15:50:00,23.12,23.18,23.11,23.17,2451800.0,16.3645,16.407,16.3574,16.3999,2451800.0
2012-09-21 09:30:00,23.21,23.27,23.21,23.23,12802300.0,16.4282,16.4707,16.4282,16.4423,12802300.0
2012-09-21 09:40:00,23.23,23.24,23.16,23.19,841700.0,16.4423,16.4494,16.3928,16.414,841700.0
2012-09-21 09:50:00,23.18,23.2,23.15,23.17,872900.0,16.407,16.4211,16.3857,16.3999,872900.0
2012-09-21 10:00:00,23.16,23.17,23.12,23.12,850400.0,16.3928,16.3999,16.3645,16.3645,850400.0
2012-09-21 10:10:00,23.12,23.13,23.04,23.05,1120700.0,16.3645,16.3716,16.3079,16.3149,1120700.0
2012-09-21 10:20:00,23.04,23.15,23.01,23.14,1334900.0,16.3079,16.3857,16.2866,16.3786,1334900.0
2012-09-21 10:30:00,23.15,23.21,23.13,23.2,919600.0,16.3857,16.4282,16.3716,16.4211,919600.0
2012-09-21 10:40:00,23.2,23.2,23.14,23.14,453900.0,16.4211,16.4211,16.3786,16.3786,453900.0
2012-09-21 10:50:00,23.14,23.19,23.14,23.17,641300.0,16.3786,16.414,16.3786,16.3999,641300.0
2012-09-21 11:00:00,23.17,23.19,23.13,23.13,537500.0,16.3999,16.414,16.3716,16.3716,537500.0
2012-09-21 11:10:00,23.12,23.14,23.08,23.09,534200.0,16.3645,16.3786,16.3362,16.3433,534200.0
2012-09-21 11:20:00,23.08,23.11,23.08,23.1,463300.0,16.3362,16.3574,16.3362,16.3503,463300.0
2012-09-21 11:30:00,23.1,23.13,23.09,23.12,335000.0,16.3503,16.3716,16.3433,16.3645,335000.0
2012-09-21 11:40:00,23.13,23.15,23.11,23.15,361800.0,16.3716,16.3857,16.3574,16.3857,361800.0
2012-09-21 11:50:00,23.14,23.15,23.12,23.14,380600.0,16.3786,16.3857,16.3645,16.3786,380600.0
2012-09-21 12:00:00,23.14,23.16,23.12,23.13,396500.0,16.3786,16.3928,16.3645,16.3716,396500.0
2012-09-21 12:10:00,23.12,23.15,23.12,23.14,310200.0,16.3645,16.3857,16.3645,16.3786,310200.0
2012-09-21 12:20:00,23.13,23.14,23.11,23.14,272400.0,16.3716,16.3786,16.3574,16.3786,272400.0
2012-09-21 12:30:00,23.14,23.18,23.13,23.17,726200.0,16.3786,16.407,16.3716,16.3999,726200.0
2012-09-21 12:40:00,23.17,23.2,23.17,23.2,482800.0,16.3999,16.4211,16.3999,16.4211,482800.0
2012-09-21 12:50:00,23.2,23.2,23.18,23.2,342000.0,16.4211,16.4211,16.407,16.4211,342000.0
2012-09-21 13:00:00,23.2,23.21,23.19,23.2,466700.0,16.4211,16.4282,16.414,16.4211,466700.0
2012-09-21 13:10:00,23.2,23.21,23.2,23.21,351200.0,16.4211,16.4282,16.4211,16.4282,351200.0
2012-09-21 13:20:00,23.2,23.21,23.19,23.19,485300.0,16.4211,16.4282,16.414,16.414,485300.0
2012-09-21 13:30:00,23.19,23.21,23.19,23.2,610600.0,16.414,16.4282,16.414,16.4211,610600.0
2012-09-21 13:40:00,23.19,23.21,23.17,23.17,792200.0,16.414,16.4282,16.3999,16.3999,792200.0
2012-09-21 13:50:00,23.17,23.18,23.17,23.17,186800.0,16.3999,16.407,16.3999,16.3999,186800.0
2012-09-21 14:00:00,23.17,23.18,23.16,23.16,459200.0,16.3999,16.407,16.3928,16.3928,459200.0
2012-09-21 14:10:00,23.16,23.17,23.05,23.1,2281600.0,16.3928,16.3999,16.3149,16.3503,2281600.0
2012-09-21 14:20:00,23.1,23.12,23.09,23.1,807800.0,16.3503,16.3645,16.3433,16.3503,807800.0
2012-09-21 14:30:00,23.11,23.13,23.08,23.08,578700.0,16.3574,16.3716,16.3362,16.3362,578700.0
2012-09-21 14:40:00,23.08,23.11,23.08,23.09,699500.0,16.3362,16.3574,16.3362,16.3433,699500.0
2012-09-21 14:50:00,23.09,23.11,23.06,23.1,883300.0,16.3433,16.3574,16.322,16.3503,883300.0
2012-09-21 15:00:00,23.1,23.12,23.07,23.11,1168500.0,16.3503,16.3645,16.3291,16.3574,1168500.0
2012-09-21 15:10:00,23.1,23.12,23.1,23.1,893500.0,16.3503,16.3645,16.3503,16.3503,893500.0
2012-09-21 15:20:00,23.1,23.13,23.1,23.13,762800.0,16.3503,16.3716,16.3503,16.3716,762800.0
2012-09-21 15:30:00,23.13,23.14,23.12,23.13,893300.0,16.3716,16.3786,16.3645,16.3716,893300.0
2012-09-21 15:40:00,23.13,23.17,23.1,23.11,1835700.0,16.3716,16.3999,16.3503,16.3574,1835700.0
2012-09-21 15:50:00,23.11,23.14,23.09,23.14,4849000.0,16.3574,16.3786,16.3433,16.3786,4849000.0
2012-09-24 09:30:00,22.94,22.95,22.6,22.76,3963300.0,16.2371,16.2442,15.9964,16.1097,3963300.0
2012-09-24 09:40:00,22.76,22.78,22.7,22.71,1843600.0,16.1097,16.1238,16.0672,16.0743,1843600.0
2012-09-24 09:50:00,22.7,22.71,22.64,22.65,1584900.0,16.0672,16.0743,16.0247,16.0318,1584900.0
2012-09-24 10:00:00,22.65,22.68,22.63,22.64,2210400.0,16.0318,16.0531,16.0177,16.0247,2210400.0
2012-09-24 10:10:00,22.64,22.66,22.55,22.58,2839500.0,16.0247,16.0389,15.961,15.9823,2839500.0
2012-09-24 10:20:00,22.58,22.58,22.52,22.55,2318200.0,15.9823,15.9823,15.9398,15.961,2318200.0
2012-09-24 10:30:00,22.55,22.66,22.54,22.64,2333200.0,15.961,16.0389,15.954,16.0247,2333200.0
2012-09-24 10:40:00,22.64,22.74,22.63,22.74,1239700.0,16.0247,16.0955,16.0177,16.0955,1239700.0
2012-09-24 10:50:00,22.74,22.76,22.71,22.76,1535500.0,16.0955,16.1097,16.0743,16.1097,1535500.0
2012-09-24 11:00:00,22.76,22.78,22.73,22.75,1449000.0,16.1097,16.1238,16.0884,16.1026,1449000.0
2012-09-24 11:10:00,22.75,22.77,22.71,22.74,991400.0,16.1026,16.1168,16.0743,16.0955,991400.0
2012-09-24 11:20:00,22.73,22.74,22.67,22.68,1095000.0,16.0884,16.0955,16.046,16.0531,1095000.0
2012-09-24 11:30:00,22.68,22.69,22.66,22.67,533300.0,16.0531,16.0601,16.0389,16.046,533300.0
2012-09-24 11:40:00,22.67,22.73,22.65,22.7,1228300.0,16.046,16.0884,16.0318,16.0672,1228300.0
2012-09-24 11:50:00,22.7,22.7,22.68,22.69,428600.0,16.0672,16.0672,16.0531,16.0601,428600.0
2012-09-24 12:00:00,22.68,22.71,22.68,22.7,426100.0,16.0531,16.0743,16.0531,16.0672,426100.0
2012-09-24 12:10:00,22.71,22.74,22.69,22.7,669900.0,16.0743,16.0955,16.0601,16.0672,669900.0
2012-09-24 12:20:00,22.69,22.72,22.68,22.72,392000.0,16.0601,16.0814,16.0531,16.0814,392000.0
2012-09-24 12:30:00,22.71,22.73,22.69,22.72,464900.0,16.0743,16.0884,16.0601,16.0814,464900.0
2012-09-24 12:40:00,22.73,22.76,22.72,22.74,596900.0,16.0884,16.1097,16.0814,16.0955,596900.0
2012-09-24 12:50:00,22.75,22.76,22.74,22.76,354600.0,16.1026,16.1097,16.0955,16.1097,354600.0
2012-09-24 13:00:00,22.75,22.76,22.71,22.72,568500.0,16.1026,16.1097,16.0743,16.0814,568500.0
2012-09-24 13:10:00,22.71,22.72,22.71,22.72,271900.0,16.0743,16.0814,16.0743,16.0814,271900.0
2012-09-24 13:20:00,22.72,22.72,22.69,22.69,395500.0,16.0814,16.0814,16.0601,16.0601,395500.0
2012-09-24 13:30:00,22.7,22.71,22.68,22.69,703500.0,16.0672,16.0743,16.0531,16.0601,703500.0
2012-09-24 13:40:00,22.69,22.7,22.67,22.68,416300.0,16.0601,16.0672,16.046,16.0531,416300.0
2012-09-24 13:50:00,22.68,22.72,22.67,22.72,1047800.0,16.0531,16.0814,16.046,16.0814,1047800.0
2012-09-24 14:00:00,22.71,22.72,22.71,22.71,343200.0,16.0743,16.0814,16.0743,16.0743,343200.0
2012-09-24 14:10:00,22.71,22.77,22.71,22.76,783600.0,16.0743,16.1168,16.0743,16.1097,783600.0
2012-09-24 14:20:00,22.77,22.8,22.75,22.8,566200.0,16.1168,16.138,16.1026,16.138,566200.0
2012-09-24 14:30:00,22.8,22.81,22.78,22.8,635500.0,16.138,16.1451,16.1238,16.138,635500.0
2012-09-24 14:40:00,22.8,22.83,22.78,22.78,523000.0,16.138,16.1592,16.1238,16.1238,523000.0
2012-09-24 14:50:00,22.78,22.83,22.78,22.79,1040600.0,16.1238,16.1592,16.1238,16.1309,1040600.0
2012-09-24 15:00:00,22.8,22.81,22.78,22.81,652900.0,16.138,16.1451,16.1238,16.1451,652900.0
2012-09-24 15:10:00,22.8,22.81,22.79,22.8,541900.0,16.138,16.1451,16.1309,16.138,541900.0
2012-09-24 15:20:00,22.8,22.86,22.79,22.85,1449800.0,16.138,16.1805,16.1309,16.1734,1449800.0
2012-09-24 15:30:00,22.85,22.85,22.8,22.81,875100.0,16.1734,16.1734,16.138,16.1451,875100.0
2012-09-24 15:40:00,22.81,22.83,22.79,22.82,1399100.0,16.1451,16.1592,16.1309,16.1521,1399100.0
2012-09-24 15:50:00,22.81,22.82,22.75,22.8,3971900.0,16.1451,16.1521,16.1026,16.138,3971900.0
2012-09-25 09:30:00,22.95,22.96,22.75,22.81,2759000.0,16.2442,16.2512,16.1026,16.1451,2759000.0
2012-09-25 09:40:00,22.8,22.83,22.72,22.73,1356200.0,16.138,16.1592,16.0814,16.0884,1356200.0
2012-09-25 09:50:00,22.73,22.74,22.67,22.71,2221200.0,16.0884,16.0955,16.046,16.0743,2221200.0
2012-09-25 10:00:00,22.71,22.9,22.71,22.88,1973900.0,16.0743,16.2088,16.0743,16.1946,1973900.0
2012-09-25 10:10:00,22.88,22.89,22.85,22.86,1823000.0,16.1946,16.2017,16.1734,16.1805,1823000.0
2012-09-25 10:20:00,22.87,22.87,22.82,22.83,1023700.0,16.1875,16.1875,16.1521,16.1592,1023700.0
2012-09-25 10:30:00,22.83,22.85,22.8,22.8,998200.0,16.1592,16.1734,16.138,16.138,998200.0
2012-09-25 10:40:00,22.8,22.87,22.8,22.85,1039100.0,16.138,16.1875,16.138,16.1734,1039100.0
2012-09-25 10:50:00,22.85,22.87,22.82,22.87,1462600.0,16.1734,16.1875,16.1521,16.1875,1462600.0
2012-09-25 11:00:00,22.86,22.92,22.86,22.87,1434900.0,16.1805,16.2229,16.1805,16.1875,1434900.0
2012-09-25 11:10:00,22.86,22.88,22.85,22.85,738100.0,16.1805,16.1946,16.1734,16.1734,738100.0
2012-09-25 11:20:00,22.85,22.88,22.84,22.85,709900.0,16.1734,16.1946,16.1663,16.1734,709900.0
2012-09-25 11:30:00,22.85,22.85,22.82,22.83,456700.0,16.1734,16.1734,16.1521,16.1592,456700.0
2012-09-25 11:40:00,22.84,22.86,22.82,22.85,797700.0,16.1663,16.1805,16.1521,16.1734,797700.0
2012-09-25 11:50:00,22.86,22.88,22.84,22.84,464300.0,16.1805,16.1946,16.1663,16.1663,464300.0
2012-09-25 12:00:00,22.84,22.85,22.82,22.83,818200.0,16.1663,16.1734,16.1521,16.1592,818200.0
2012-09-25 12:10:00,22.83,22.87,22.8,22.83,1167800.0,16.1592,16.1875,16.138,16.1592,1167800.0
2012-09-25 12:20:00,22.82,22.85,22.81,22.83,746400.0,16.1521,16.1734,16.1451,16.1592,746400.0
2012-09-25 12:30:00,22.83,22.85,22.78,22.78,662400.0,16.1592,16.1734,16.1238,16.1238,662400.0
2012-09-25 12:40:00,22.78,22.8,22.75,22.79,993200.0,16.1238,16.138,16.1026,16.1309,993200.0
2012-09-25 12:50:00,22.8,22.83,22.77,22.82,670200.0,16.138,16.1592,16.1168,16.1521,670200.0
2012-09-25 13:00:00,22.81,22.82,22.76,22.76,337200.0,16.1451,16.1521,16.1097,16.1097,337200.0
2012-09-25 13:10:00,22.77,22.78,22.75,22.75,777400.0,16.1168,16.1238,16.1026,16.1026,777400.0
2012-09-25 13:20:00,22.75,22.78,22.74,22.76,897800.0,16.1026,16.1238,16.0955,16.1097,897800.0
2012-09-25 13:30:00,22.77,22.82,22.76,22.77,640700.0,16.1168,16.1521,16.1097,16.1168,640700.0
2012-09-25 13:40:00,22.78,22.78,22.73,22.73,918800.0,16.1238,16.1238,16.0884,16.0884,918800.0
2012-09-25 13:50:00,22.73,22.76,22.73,22.75,633900.0,16.0884,16.1097,16.0884,16.1026,633900.0
2012-09-25 14:00:00,22.76,22.79,22.73,22.78,956200.0,16.1097,16.1309,16.0884,16.1238,956200.0
2012-09-25 14:10:00,22.78,22.79,22.72,22.72,533700.0,16.1238,16.1309,16.0814,16.0814,533700.0
2012-09-25 14:20:00,22.71,22.72,22.68,22.7,796800.0,16.0743,16.0814,16.0531,16.0672,796800.0
2012-09-25 14:30:00,22.7,22.75,22.69,22.75,656900.0,16.0672,16.1026,16.0601,16.1026,656900.0
2012-09-25 14:40:00,22.74,22.75,22.68,22.7,695100.0,16.0955,16.1026,16.0531,16.0672,695100.0
2012-09-25 14:50:00,22.7,22.71,22.63,22.63,1500400.0,16.0672,16.0743,16.0177,16.0177,1500400.0
2012-09-25 15:00:00,22.63,22.67,22.61,22.61,1175300.0,16.0177,16.046,16.0035,16.0035,1175300.0
2012-09-25 15:10:00,22.62,22.62,22.55,22.6,1133400.0,16.0106,16.0106,15.961,15.9964,1133400.0
2012-09-25 15:20:00,22.6,22.64,22.59,22.63,1413400.0,15.9964,16.0247,15.9894,16.0177,1413400.0
2012-09-25 15:30:00,22.63,22.65,22.58,22.59,1707000.0,16.0177,16.0318,15.9823,15.9894,1707000.0
2012-09-25 15:40:00,22.59,22.6,22.56,22.59,1280400.0,15.9894,15.9964,15.9681,15.9894,1280400.0
2012-09-25 15:50:00,22.59,22.59,22.51,22.51,4321900.0,15.9894,15.9894,15.9327,15.9327,4321900.0
2012-09-26 09:30:00,22.57,22.68,22.52,22.59,2148500.0,15.9752,16.0531,15.9398,15.9894,2148500.0
2012-09-26 09:40:00,22.59,22.62,22.5,22.62,1930400.0,15.9894,16.0106,15.9256,16.0106,1930400.0
2012-09-26 09:50:00,22.62,22.68,22.59,22.63,1483400.0,16.0106,16.0531,15.9894,16.0177,1483400.0
2012-09-26 10:00:00,22.62,22.63,22.56,22.61,1523300.0,16.0106,16.0177,15.9681,16.0035,1523300.0
2012-09-26 10:10:00,22.6,22.61,22.54,22.57,1374200.0,15.9964,16.0035,15.954,15.9752,1374200.0
2012-09-26 10:20:00,22.57,22.58,22.52,22.55,1487900.0,15.9752,15.9823,15.9398,15.961,1487900.0
2012-09-26 10:30:00,22.55,22.57,22.5,22.56,2248000.0,15.961,15.9752,15.9256,15.9681,2248000.0
2012-09-26 10:40:00,22.55,22.59,22.52,22.53,1095400.0,15.961,15.9894,15.9398,15.9469,1095400.0
2012-09-26 10:50:00,22.53,22.56,22.5,22.5,1201100.0,15.9469,15.9681,15.9256,15.9256,1201100.0
2012-09-26 11:00:00,22.51,22.53,22.48,22.52,1455400.0,15.9327,15.9469,15.9115,15.9398,1455400.0
2012-09-26 11:10:00,22.51,22.54,22.48,22.54,1365100.0,15.9327,15.954,15.9115,15.954,1365100.0
2012-09-26 11:20:00,22.54,22.56,22.52,22.56,1183700.0,15.954,15.9681,15.9398,15.9681,1183700.0
2012-09-26 11:30:00,22.55,22.59,22.52,22.58,1393100.0,15.961,15.9894,15.9398,15.9823,1393100.0
2012-09-26 11:40:00,22.58,22.63,22.56,22.63,1271200.0,15.9823,16.0177,15.9681,16.0177,1271200.0
2012-09-26 11:50:00,22.62,22.69,22.61,22.68,1596500.0,16.0106,16.0601,16.0035,16.0531,1596500.0
2012-09-26 12:00:00,22.68,22.75,22.66,22.67,1393600.0,16.0531,16.1026,16.0389,16.046,1393600.0
2012-09-26 12:10:00,22.67,22.69,22.62,22.65,1269400.0,16.046,16.0601,16.0106,16.0318,1269400.0
2012-09-26 12:20:00,22.64,22.66,22.6,22.62,1130800.0,16.0247,16.0389,15.9964,16.0106,1130800.0
2012-09-26 12:30:00,22.62,22.63,22.6,22.61,633000.0,16.0106,16.0177,15.9964,16.0035,633000.0
2012-09-26 12:40:00,22.61,22.65,22.6,22.61,474500.0,16.0035,16.0318,15.9964,16.0035,474500.0
2012-09-26 12:50:00,22.61,22.65,22.6,22.64,908000.0,16.0035,16.0318,15.9964,16.0247,908000.0
2012-09-26 13:00:00,22.65,22.68,22.63,22.67,775000.0,16.0318,16.0531,16.0177,16.046,775000.0
2012-09-26 13:10:00,22.67,22.68,22.64,22.66,622300.0,16.046,16.0531,16.0247,16.0389,622300.0
2012-09-26 13:20:00,22.66,22.71,22.66,22.69,871000.0,16.0389,16.0743,16.0389,16.0601,871000.0
2012-09-26 13:30:00,22.69,22.7,22.66,22.68,410500.0,16.0601,16.0672,16.0389,16.0531,410500.0
2012-09-26 13:40:00,22.68,22.71,22.65,22.67,741100.0,16.0531,16.0743,16.0318,16.046,741100.0
2012-09-26 13:50:00,22.66,22.68,22.6,22.61,783100.0,16.0389,16.0531,15.9964,16.0035,783100.0
2012-09-26 14:00:00,22.6,22.66,22.6,22.65,885600.0,15.9964,16.0389,15.9964,16.0318,885600.0
2012-09-26 14:10:00,22.65,22.66,22.62,22.63,770300.0,16.0318,16.0389,16.0106,16.0177,770300.0
2012-09-26 14:20:00,22.63,22.66,22.62,22.64,683700.0,16.0177,16.0389,16.0106,16.0247,683700.0
2012-09-26 14:30:00,22.63,22.65,22.61,22.64,625000.0,16.0177,16.0318,16.0035,16.0247,625000.0
2012-09-26 14:40:00,22.64,22.68,22.63,22.67,680600.0,16.0247,16.0531,16.0177,16.046,680600.0
2012-09-26 14:50:00,22.67,22.67,22.63,22.66,765000.0,16.046,16.046,16.0177,16.0389,765000.0
2012-09-26 15:00:00,22.66,22.67,22.6,22.62,927800.0,16.0389,16.046,15.9964,16.0106,927800.0
2012-09-26 15:10:00,22.62,22.68,22.61,22.65,1154700.0,16.0106,16.0531,16.0035,16.0318,1154700.0
2012-09-26 15:20:00,22.66,22.69,22.62,22.64,1203900.0,16.0389,16.0601,16.0106,16.0247,1203900.0
2012-09-26 15:30:00,22.64,22.67,22.6,22.62,1112200.0,16.0247,16.046,15.9964,16.0106,1112200.0
2012-09-26 15:40:00,22.62,22.63,22.6,22.62,1487600.0,16.0106,16.0177,15.9964,16.0106,1487600.0
2012-09-26 15:50:00,22.62,22.65,22.6,22.64,2722600.0,16.0106,16.0318,15.9964,16.0247,2722600.0
2012-09-27 09:30:00,22.76,22.87,22.7,22.75,2200000.0,16.1097,16.1875,16.0672,16.1026,2200000.0
2012-09-27 09:40:00,22.75,22.83,22.74,22.79,1090200.0,16.1026,16.1592,16.0955,16.1309,1090200.0
2012-09-27 09:50:00,22.78,22.8,22.7,22.71,813500.0,16.1238,16.138,16.0672,16.0743,813500.0
2012-09-27 10:00:00,22.7,22.76,22.66,22.68,1113400.0,16.0672,16.1097,16.0389,16.0531,1113400.0
2012-09-27 10:10:00,22.68,22.73,22.65,22.7,750600.0,16.0531,16.0884,16.0318,16.0672,750600.0
2012-09-27 10:20:00,22.69,22.77,22.67,22.76,1619600.0,16.0601,16.1168,16.046,16.1097,1619600.0
2012-09-27 10:30:00,22.77,22.78,22.72,22.72,2268600.0,16.1168,16.1238,16.0814,16.0814,2268600.0
2012-09-27 10:40:00,22.73,22.77,22.71,22.76,1242200.0,16.0884,16.1168,16.0743,16.1097,1242200.0
2012-09-27 10:50:00,22.75,22.78,22.72,22.76,568500.0,16.1026,16.1238,16.0814,16.1097,568500.0
2012-09-27 11:00:00,22.75,22.78,22.71,22.76,895600.0,16.1026,16.1238,16.0743,16.1097,895600.0
2012-09-27 11:10:00,22.75,22.77,22.72,22.74,748500.0,16.1026,16.1168,16.0814,16.0955,748500.0
2012-09-27 11:20:00,22.74,22.78,22.72,22.76,1066400.0,16.0955,16.1238,16.0814,16.1097,1066400.0
2012-09-27 11:30:00,22.77,22.78,22.75,22.77,669500.0,16.1168,16.1238,16.1026,16.1168,669500.0
2012-09-27 11:40:00,22.77,22.8,22.75,22.79,789200.0,16.1168,16.138,16.1026,16.1309,789200.0
2012-09-27 11:50:00,22.79,22.82,22.77,22.82,685500.0,16.1309,16.1521,16.1168,16.1521,685500.0
2012-09-27 12:00:00,22.82,22.92,22.81,22.89,977300.0,16.1521,16.2229,16.1451,16.2017,977300.0
2012-09-27 12:10:00,22.9,22.93,22.88,22.9,749900.0,16.2088,16.23,16.1946,16.2088,749900.0
2012-09-27 12:20:00,22.91,22.95,22.87,22.94,608700.0,16.2158,16.2442,16.1875,16.2371,608700.0
2012-09-27 12:30:00,22.94,22.97,22.93,22.96,853900.0,16.2371,16.2583,16.23,16.2512,853900.0
2012-09-27 12:40:00,22.97,22.97,22.93,22.95,1000200.0,16.2583,16.2583,16.23,16.2442,1000200.0
2012-09-27 12:50:00,22.96,22.98,22.94,22.95,511900.0,16.2512,16.2654,16.2371,16.2442,511900.0
2012-09-27 13:00:00,22.95,22.96,22.94,22.96,223600.0,16.2442,16.2512,16.2371,16.2512,223600.0
2012-09-27 13:10:00,22.96,23.02,22.95,23.01,768900.0,16.2512,16.2937,16.2442,16.2866,768900.0
2012-09-27 13:20:00,23.01,23.02,22.99,23.01,611700.0,16.2866,16.2937,16.2725,16.2866,611700.0
2012-09-27 13:30:00,23.0,23.05,23.0,23.03,509200.0,16.2796,16.3149,16.2796,16.3008,509200.0
2012-09-27 13:40:00,23.04,23.06,23.0,23.0,834800.0,16.3079,16.322,16.2796,16.2796,834800.0
2012-09-27 13:50:00,23.0,23.03,23.0,23.0,509400.0,16.2796,16.3008,16.2796,16.2796,509400.0
2012-09-27 14:00:00,23.01,23.01,22.99,23.0,573700.0,16.2866,16.2866,16.2725,16.2796,573700.0
2012-09-27 14:10:00,23.0,23.02,22.99,23.01,329900.0,16.2796,16.2937,16.2725,16.2866,329900.0
2012-09-27 14:20:00,23.02,23.03,23.01,23.03,482600.0,16.2937,16.3008,16.2866,16.3008,482600.0
2012-09-27 14:30:00,23.03,23.04,23.01,23.04,383100.0,16.3008,16.3079,16.2866,16.3079,383100.0
2012-09-27 14:40:00,23.04,23.07,23.03,23.07,906700.0,16.3079,16.3291,16.3008,16.3291,906700.0
2012-09-27 14:50:00,23.07,23.09,23.02,23.04,1277600.0,16.3291,16.3433,16.2937,16.3079,1277600.0
2012-09-27 15:00:00,23.04,23.07,23.01,23.05,1010200.0,16.3079,16.3291,16.2866,16.3149,1010200.0
2012-09-27 15:10:00,23.05,23.09,23.05,23.07,948100.0,16.3149,16.3433,16.3149,16.3291,948100.0
2012-09-27 15:20:00,23.07,23.09,23.05,23.07,780600.0,16.3291,16.3433,16.3149,16.3291,780600.0
2012-09-27 15:30:00,23.06,23.13,23.06,23.11,2327600.0,16.322,16.3716,16.322,16.3574,2327600.0
2012-09-27 15:40:00,23.11,23.14,23.09,23.1,1956300.0,16.3574,16.3786,16.3433,16.3503,1956300.0
2012-09-27 15:50:00,23.11,23.11,23.05,23.07,4171400.0,16.3574,16.3574,16.3149,16.3291,4171400.0
2012-09-28 09:30:00,23.06,23.06,22.81,22.96,1865500.0,16.322,16.322,16.1451,16.2512,1865500.0
2012-09-28 09:40:00,22.95,23.0,22.85,22.88,1685000.0,16.2442,16.2796,16.1734,16.1946,1685000.0
2012-09-28 09:50:00,22.88,22.89,22.76,22.79,1855500.0,16.1946,16.2017,16.1097,16.1309,1855500.0
2012-09-28 10:00:00,22.78,22.88,22.77,22.85,2020200.0,16.1238,16.1946,16.1168,16.1734,2020200.0
2012-09-28 10:10:00,22.85,22.86,22.82,22.83,1094300.0,16.1734,16.1805,16.1521,16.1592,1094300.0
2012-09-28 10:20:00,22.84,22.85,22.77,22.81,1266100.0,16.1663,16.1734,16.1168,16.1451,1266100.0
2012-09-28 10:30:00,22.81,22.83,22.67,22.69,2701700.0,16.1451,16.1592,16.046,16.0601,2701700.0
2012-09-28 10:40:00,22.69,22.75,22.65,22.74,1567400.0,16.0601,16.1026,16.0318,16.0955,1567400.0
2012-09-28 10:50:00,22.73,22.76,22.71,22.74,1221100.0,16.0884,16.1097,16.0743,16.0955,1221100.0
2012-09-28 11:00:00,22.73,22.75,22.72,22.73,693700.0,16.0884,16.1026,16.0814,16.0884,693700.0
2012-09-28 11:10:00,22.73,22.73,22.65,22.66,1311400.0,16.0884,16.0884,16.0318,16.0389,1311400.0
2012-09-28 11:20:00,22.66,22.67,22.59,22.6,1601400.0,16.0389,16.046,15.9894,15.9964,1601400.0
2012-09-28 11:30:00,22.6,22.66,22.59,22.62,849300.0,15.9964,16.0389,15.9894,16.0106,849300.0
2012-09-28 11:40:00,22.62,22.67,22.61,22.65,639700.0,16.0106,16.046,16.0035,16.0318,639700.0
2012-09-28 11:50:00,22.66,22.7,22.64,22.69,701800.0,16.0389,16.0672,16.0247,16.0601,701800.0
2012-09-28 12:00:00,22.69,22.71,22.67,22.7,1101800.0,16.0601,16.0743,16.046,16.0672,1101800.0
2012-09-28 12:10:00,22.71,22.84,22.71,22.79,1475600.0,16.0743,16.1663,16.0743,16.1309,1475600.0
2012-09-28 12:20:00,22.8,22.8,22.75,22.76,657900.0,16.138,16.138,16.1026,16.1097,657900.0
2012-09-28 12:30:00,22.76,22.78,22.75,22.75,475800.0,16.1097,16.1238,16.1026,16.1026,475800.0
2012-09-28 12:40:00,22.74,22.79,22.74,22.78,546500.0,16.0955,16.1309,16.0955,16.1238,546500.0
2012-09-28 12:50:00,22.78,22.78,22.77,22.78,218900.0,16.1238,16.1238,16.1168,16.1238,218900.0
2012-09-28 13:00:00,22.78,22.8,22.76,22.79,765400.0,16.1238,16.138,16.1097,16.1309,765400.0
2012-09-28 13:10:00,22.79,22.79,22.74,22.77,523600.0,16.1309,16.1309,16.0955,16.1168,523600.0
2012-09-28 13:20:00,22.77,22.84,22.76,22.83,602800.0,16.1168,16.1663,16.1097,16.1592,602800.0
2012-09-28 13:30:00,22.82,22.84,22.78,22.84,651900.0,16.1521,16.1663,16.1238,16.1663,651900.0
2012-09-28 13:40:00,22.84,22.85,22.81,22.82,379800.0,16.1663,16.1734,16.1451,16.1521,379800.0
2012-09-28 13:50:00,22.82,22.82,22.78,22.79,524800.0,16.1521,16.1521,16.1238,16.1309,524800.0
2012-09-28 14:00:00,22.8,22.84,22.78,22.78,557800.0,16.138,16.1663,16.1238,16.1238,557800.0
2012-09-28 14:10:00,22.79,22.8,22.76,22.79,645900.0,16.1309,16.138,16.1097,16.1309,645900.0
2012-09-28 14:20:00,22.79,22.79,22.73,22.75,504000.0,16.1309,16.1309,16.0884,16.1026,504000.0
2012-09-28 14:30:00,22.75,22.77,22.72,22.77,561900.0,16.1026,16.1168,16.0814,16.1168,561900.0
2012-09-28 14:40:00,22.77,22.78,22.75,22.78,415700.0,16.1168,16.1238,16.1026,16.1238,415700.0
2012-09-28 14:50:00,22.78,22.79,22.75,22.76,617800.0,16.1238,16.1309,16.1026,16.1097,617800.0
2012-09-28 15:00:00,22.76,22.76,22.73,22.76,566500.0,16.1097,16.1097,16.0884,16.1097,566500.0
2012-09-28 15:10:00,22.76,22.79,22.75,22.76,484100.0,16.1097,16.1309,16.1026,16.1097,484100.0
2012-09-28 15:20:00,22.76,22.77,22.72,22.74,625800.0,16.1097,16.1168,16.0814,16.0955,625800.0
2012-09-28 15:30:00,22.73,22.75,22.68,22.68,1083000.0,16.0884,16.1026,16.0531,16.0531,1083000.0
2012-09-28 15:40:00,22.68,22.76,22.66,22.71,2607100.0,16.0531,16.1097,16.0389,16.0743,2607100.0
2012-09-28 15:50:00,22.72,22.76,22.65,22.67,4150600.0,16.0814,16.1097,16.0318,16.046,4150600.0
2012-10-01 09:30:00,22.75,22.84,22.71,22.79,3562700.0,16.1026,16.1663,16.0743,16.1309,3562700.0
2012-10-01 09:40:00,22.79,22.82,22.79,22.8,1105200.0,16.1309,16.1521,16.1309,16.138,1105200.0
2012-10-01 09:50:00,22.8,22.86,22.77,22.78,1534900.0,16.138,16.1805,16.1168,16.1238,1534900.0
2012-10-01 10:00:00,22.78,22.95,22.78,22.89,2370100.0,16.1238,16.2442,16.1238,16.2017,2370100.0
2012-10-01 10:10:00,22.89,22.98,22.89,22.98,974300.0,16.2017,16.2654,16.2017,16.2654,974300.0
2012-10-01 10:20:00,22.98,22.98,22.88,22.91,1036100.0,16.2654,16.2654,16.1946,16.2158,1036100.0
2012-10-01 10:30:00,22.9,22.93,22.83,22.87,1101600.0,16.2088,16.23,16.1592,16.1875,1101600.0
2012-10-01 10:40:00,22.87,22.87,22.83,22.83,1562700.0,16.1875,16.1875,16.1592,16.1592,1562700.0
2012-10-01 10:50:00,22.84,22.88,22.81,22.87,1133600.0,16.1663,16.1946,16.1451,16.1875,1133600.0
2012-10-01 11:00:00,22.86,22.97,22.86,22.97,1486400.0,16.1805,16.2583,16.1805,16.2583,1486400.0
2012-10-01 11:10:00,22.97,22.97,22.93,22.95,870200.0,16.2583,16.2583,16.23,16.2442,870200.0
2012-10-01 11:20:00,22.95,23.07,22.94,23.06,1796200.0,16.2442,16.3291,16.2371,16.322,1796200.0
2012-10-01 11:30:00,23.06,23.1,23.01,23.08,1594200.0,16.322,16.3503,16.2866,16.3362,1594200.0
2012-10-01 11:40:00,23.07,23.09,23.06,23.07,870200.0,16.3291,16.3433,16.322,16.3291,870200.0
2012-10-01 11:50:00,23.08,23.08,23.05,23.06,941100.0,16.3362,16.3362,16.3149,16.322,941100.0
2012-10-01 12:00:00,23.06,23.11,23.06,23.11,1254300.0,16.322,16.3574,16.322,16.3574,1254300.0
2012-10-01 12:10:00,23.1,23.12,23.1,23.12,1265800.0,16.3503,16.3645,16.3503,16.3645,1265800.0
2012-10-01 12:20:00,23.11,23.15,23.1,23.14,1302600.0,16.3574,16.3857,16.3503,16.3786,1302600.0
2012-10-01 12:30:00,23.13,23.17,23.13,23.15,1194100.0,16.3716,16.3999,16.3716,16.3857,1194100.0
2012-10-01 12:40:00,23.15,23.17,23.1,23.12,1231500.0,16.3857,16.3999,16.3503,16.3645,1231500.0
2012-10-01 12:50:00,23.11,23.13,23.06,23.13,1911000.0,16.3574,16.3716,16.322,16.3716,1911000.0
2012-10-01 13:00:00,23.12,23.13,23.07,23.1,1446800.0,16.3645,16.3716,16.3291,16.3503,1446800.0
2012-10-01 13:10:00,23.11,23.11,23.02,23.03,1119100.0,16.3574,16.3574,16.2937,16.3008,1119100.0
2012-10-01 13:20:00,23.04,23.08,23.03,23.05,893300.0,16.3079,16.3362,16.3008,16.3149,893300.0
2012-10-01 13:30:00,23.05,23.05,23.01,23.03,564700.0,16.3149,16.3149,16.2866,16.3008,564700.0
2012-10-01 13:40:00,23.02,23.04,22.99,23.04,934100.0,16.2937,16.3079,16.2725,16.3079,934100.0
2012-10-01 13:50:00,23.04,23.05,23.03,23.04,482500.0,16.3079,16.3149,16.3008,16.3079,482500.0
2012-10-01 14:00:00,23.05,23.06,23.01,23.02,984700.0,16.3149,16.322,16.2866,16.2937,984700.0
2012-10-01 14:10:00,23.02,23.03,22.96,22.97,611600.0,16.2937,16.3008,16.2512,16.2583,611600.0
2012-10-01 14:20:00,22.96,22.99,22.89,22.93,982500.0,16.2512,16.2725,16.2017,16.23,982500.0
2012-10-01 14:30:00,22.92,22.96,22.92,22.95,791400.0,16.2229,16.2512,16.2229,16.2442,791400.0
2012-10-01 14:40:00,22.95,22.96,22.92,22.92,595100.0,16.2442,16.2512,16.2229,16.2229,595100.0
2012-10-01 14:50:00,22.93,22.94,22.9,22.92,757800.0,16.23,16.2371,16.2088,16.2229,757800.0
2012-10-01 15:00:00,22.92,22.92,22.84,22.85,837800.0,16.2229,16.2229,16.1663,16.1734,837800.0
2012-10-01 15:10:00,22.85,22.85,22.76,22.78,1479700.0,16.1734,16.1734,16.1097,16.1238,1479700.0
2012-10-01 15:20:00,22.78,22.79,22.68,22.73,1993200.0,16.1238,16.1309,16.0531,16.0884,1993200.0
2012-10-01 15:30:00,22.75,22.75,22.69,22.71,1344500.0,16.1026,16.1026,16.0601,16.0743,1344500.0
2012-10-01 15:40:00,22.71,22.78,22.7,22.71,2075500.0,16.0743,16.1238,16.0672,16.0743,2075500.0
2012-10-01 15:50:00,22.71,22.77,22.69,22.77,2864500.0,16.0743,16.1168,16.0601,16.1168,2864500.0
2012-10-02 09:30:00,22.89,23.0,22.84,22.85,1704500.0,16.2017,16.2796,16.1663,16.1734,1704500.0
2012-10-02 09:40:00,22.84,22.92,22.84,22.89,1041700.0,16.1663,16.2229,16.1663,16.2017,1041700.0
2012-10-02 09:50:00,22.89,22.91,22.83,22.84,1059400.0,16.2017,16.2158,16.1592,16.1663,1059400.0
2012-10-02 10:00:00,22.85,22.85,22.74,22.81,1207900.0,16.1734,16.1734,16.0955,16.1451,1207900.0
2012-10-02 10:10:00,22.82,22.92,22.8,22.91,999400.0,16.1521,16.2229,16.138,16.2158,999400.0
2012-10-02 10:20:00,22.92,22.94,22.87,22.92,1244400.0,16.2229,16.2371,16.1875,16.2229,1244400.0
2012-10-02 10:30:00,22.92,22.94,22.89,22.89,1201700.0,16.2229,16.2371,16.2017,16.2017,1201700.0
2012-10-02 10:40:00,22.89,22.95,22.89,22.9,1222900.0,16.2017,16.2442,16.2017,16.2088,1222900.0
2012-10-02 10:50:00,22.89,22.9,22.81,22.83,867800.0,16.2017,16.2088,16.1451,16.1592,867800.0
2012-10-02 11:00:00,22.83,22.86,22.83,22.83,824900.0,16.1592,16.1805,16.1592,16.1592,824900.0
2012-10-02 11:10:00,22.83,22.86,22.81,22.85,525300.0,16.1592,16.1805,16.1451,16.1734,525300.0
2012-10-02 11:20:00,22.84,22.85,22.82,22.84,579500.0,16.1663,16.1734,16.1521,16.1663,579500.0
2012-10-02 11:30:00,22.84,22.88,22.74,22.76,1053000.0,16.1663,16.1946,16.0955,16.1097,1053000.0
2012-10-02 11:40:00,22.75,22.77,22.71,22.76,645500.0,16.1026,16.1168,16.0743,16.1097,645500.0
2012-10-02 11:50:00,22.75,22.75,22.69,22.7,1100900.0,16.1026,16.1026,16.0601,16.0672,1100900.0
2012-10-02 12:00:00,22.7,22.8,22.68,22.76,1083500.0,16.0672,16.138,16.0531,16.1097,1083500.0
2012-10-02 12:10:00,22.76,22.81,22.76,22.77,759100.0,16.1097,16.1451,16.1097,16.1168,759100.0
2012-10-02 12:20:00,22.77,22.79,22.75,22.77,343700.0,16.1168,16.1309,16.1026,16.1168,343700.0
2012-10-02 12:30:00,22.78,22.79,22.74,22.75,395900.0,16.1238,16.1309,16.0955,16.1026,395900.0
2012-10-02 12:40:00,22.74,22.78,22.73,22.76,458700.0,16.0955,16.1238,16.0884,16.1097,458700.0
2012-10-02 12:50:00,22.76,22.77,22.72,22.72,395900.0,16.1097,16.1168,16.0814,16.0814,395900.0
2012-10-02 13:00:00,22.72,22.76,22.72,22.73,299200.0,16.0814,16.1097,16.0814,16.0884,299200.0
2012-10-02 13:10:00,22.74,22.76,22.73,22.74,250400.0,16.0955,16.1097,16.0884,16.0955,250400.0
2012-10-02 13:20:00,22.74,22.75,22.73,22.74,275900.0,16.0955,16.1026,16.0884,16.0955,275900.0
2012-10-02 13:30:00,22.75,22.76,22.73,22.76,515500.0,16.1026,16.1097,16.0884,16.1097,515500.0
2012-10-02 13:40:00,22.75,22.81,22.75,22.78,522000.0,16.1026,16.1451,16.1026,16.1238,522000.0
2012-10-02 13:50:00,22.78,22.79,22.71,22.74,488200.0,16.1238,16.1309,16.0743,16.0955,488200.0
2012-10-02 14:00:00,22.74,22.78,22.71,22.74,450700.0,16.0955,16.1238,16.0743,16.0955,450700.0
2012-10-02 14:10:00,22.74,22.76,22.72,22.75,531000.0,16.0955,16.1097,16.0814,16.1026,531000.0
2012-10-02 14:20:00,22.75,22.75,22.69,22.71,711000.0,16.1026,16.1026,16.0601,16.0743,711000.0
2012-10-02 14:30:00,22.7,22.74,22.66,22.67,1206600.0,16.0672,16.0955,16.0389,16.046,1206600.0
2012-10-02 14:40:00,22.67,22.7,22.66,22.7,808000.0,16.046,16.0672,16.0389,16.0672,808000.0
2012-10-02 14:50:00,22.7,22.72,22.67,22.69,432300.0,16.0672,16.0814,16.046,16.0601,432300.0
2012-10-02 15:00:00,22.68,22.74,22.67,22.74,679500.0,16.0531,16.0955,16.046,16.0955,679500.0
2012-10-02 15:10:00,22.73,22.77,22.71,22.77,502400.0,16.0884,16.1168,16.0743,16.1168,502400.0
2012-10-02 15:20:00,22.77,22.8,22.74,22.79,436200.0,16.1168,16.138,16.0955,16.1309,436200.0
2012-10-02 15:30:00,22.79,22.83,22.77,22.82,1346800.0,16.1309,16.1592,16.1168,16.1521,1346800.0
2012-10-02 15:40:00,22.82,22.85,22.81,22.84,1390000.0,16.1521,16.1734,16.1451,16.1663,1390000.0
2012-10-02 15:50:00,22.83,22.87,22.82,22.86,2059600.0,16.1592,16.1875,16.1521,16.1805,2059600.0
2012-10-03 09:30:00,22.85,22.92,22.83,22.84,1243800.0,16.1734,16.2229,16.1592,16.1663,1243800.0
2012-10-03 09:40:00,22.85,22.88,22.75,22.75,831600.0,16.1734,16.1946,16.1026,16.1026,831600.0
2012-10-03 09:50:00,22.75,22.8,22.74,22.75,843200.0,16.1026,16.138,16.0955,16.1026,843200.0
2012-10-03 10:00:00,22.76,22.81,22.71,22.79,1272800.0,16.1097,16.1451,16.0743,16.1309,1272800.0
2012-10-03 10:10:00,22.79,22.91,22.78,22.89,1178000.0,16.1309,16.2158,16.1238,16.2017,1178000.0
2012-10-03 10:20:00,22.89,22.89,22.81,22.84,761700.0,16.2017,16.2017,16.1451,16.1663,761700.0
2012-10-03 10:30:00,22.85,22.86,22.79,22.83,645500.0,16.1734,16.1805,16.1309,16.1592,645500.0
2012-10-03 10:40:00,22.84,22.85,22.79,22.8,508300.0,16.1663,16.1734,16.1309,16.138,508300.0
2012-10-03 10:50:00,22.8,22.83,22.78,22.8,764500.0,16.138,16.1592,16.1238,16.138,764500.0
2012-10-03 11:00:00,22.8,22.86,22.79,22.86,818100.0,16.138,16.1805,16.1309,16.1805,818100.0
2012-10-03 11:10:00,22.86,22.97,22.85,22.91,1434500.0,16.1805,16.2583,16.1734,16.2158,1434500.0
2012-10-03 11:20:00,22.91,22.92,22.87,22.9,954200.0,16.2158,16.2229,16.1875,16.2088,954200.0
2012-10-03 11:30:00,22.9,22.91,22.84,22.85,776600.0,16.2088,16.2158,16.1663,16.1734,776600.0
2012-10-03 11:40:00,22.85,22.87,22.82,22.84,1093100.0,16.1734,16.1875,16.1521,16.1663,1093100.0
2012-10-03 11:50:00,22.85,22.9,22.82,22.87,1441800.0,16.1734,16.2088,16.1521,16.1875,1441800.0
2012-10-03 12:00:00,22.88,22.88,22.84,22.85,325500.0,16.1946,16.1946,16.1663,16.1734,325500.0
2012-10-03 12:10:00,22.85,22.87,22.82,22.84,851600.0,16.1734,16.1875,16.1521,16.1663,851600.0
2012-10-03 12:20:00,22.83,22.84,22.8,22.83,739300.0,16.1592,16.1663,16.138,16.1592,739300.0
2012-10-03 12:30:00,22.83,22.86,22.83,22.84,571600.0,16.1592,16.1805,16.1592,16.1663,571600.0
2012-10-03 12:40:00,22.83,22.85,22.83,22.83,371800.0,16.1592,16.1734,16.1592,16.1592,371800.0
2012-10-03 12:50:00,22.83,22.85,22.8,22.8,498700.0,16.1592,16.1734,16.138,16.138,498700.0
2012-10-03 13:00:00,22.81,22.82,22.74,22.74,620200.0,16.1451,16.1521,16.0955,16.0955,620200.0
2012-10-03 13:10:00,22.75,22.76,22.74,22.75,688000.0,16.1026,16.1097,16.0955,16.1026,688000.0
2012-10-03 13:20:00,22.75,22.75,22.73,22.75,422600.0,16.1026,16.1026,16.0884,16.1026,422600.0
2012-10-03 13:30:00,22.75,22.75,22.63,22.65,1726400.0,16.1026,16.1026,16.0177,16.0318,1726400.0
2012-10-03 13:40:00,22.65,22.67,22.59,22.66,1202700.0,16.0318,16.046,15.9894,16.0389,1202700.0
2012-10-03 13:50:00,22.66,22.67,22.64,22.64,624100.0,16.0389,16.046,16.0247,16.0247,624100.0
2012-10-03 14:00:00,22.64,22.67,22.63,22.65,477800.0,16.0247,16.046,16.0177,16.0318,477800.0
2012-10-03 14:10:00,22.66,22.66,22.6,22.61,600900.0,16.0389,16.0389,15.9964,16.0035,600900.0
2012-10-03 14:20:00,22.62,22.63,22.55,22.55,1057500.0,16.0106,16.0177,15.961,15.961,1057500.0
2012-10-03 14:30:00,22.55,22.65,22.55,22.61,1306900.0,15.961,16.0318,15.961,16.0035,1306900.0
2012-10-03 14:40:00,22.61,22.61,22.54,22.55,1441300.0,16.0035,16.0035,15.954,15.961,1441300.0
2012-10-03 14:50:00,22.55,22.56,22.53,22.56,1099100.0,15.961,15.9681,15.9469,15.9681,1099100.0
2012-10-03 15:00:00,22.55,22.58,22.55,22.58,876800.0,15.961,15.9823,15.961,15.9823,876800.0
2012-10-03 15:10:00,22.57,22.58,22.54,22.56,1441800.0,15.9752,15.9823,15.954,15.9681,1441800.0
2012-10-03 15:20:00,22.57,22.57,22.51,22.55,1424500.0,15.9752,15.9752,15.9327,15.961,1424500.0
2012-10-03 15:30:00,22.54,22.55,22.49,22.53,3384600.0,15.954,15.961,15.9186,15.9469,3384600.0
2012-10-03 15:40:00,22.54,22.6,22.53,22.58,2188600.0,15.954,15.9964,15.9469,15.9823,2188600.0
2012-10-03 15:50:00,22.58,22.6,22.53,22.55,3583800.0,15.9823,15.9964,15.9469,15.961,3583800.0
2012-10-04 09:30:00,22.58,22.62,22.27,22.28,3771600.0,15.9823,16.0106,15.7629,15.7699,3771600.0
2012-10-04 09:40:00,22.27,22.38,22.27,22.36,2209900.0,15.7629,15.8407,15.7629,15.8266,2209900.0
2012-10-04 09:50:00,22.36,22.47,22.3,22.34,2848600.0,15.8266,15.9044,15.7841,15.8124,2848600.0
2012-10-04 10:00:00,22.34,22.37,22.28,22.33,2588800.0,15.8124,15.8336,15.7699,15.8053,2588800.0
2012-10-04 10:10:00,22.32,22.39,22.29,22.3,2287500.0,15.7982,15.8478,15.777,15.7841,2287500.0
2012-10-04 10:20:00,22.3,22.34,22.28,22.34,1218500.0,15.7841,15.8124,15.7699,15.8124,1218500.0
2012-10-04 10:30:00,22.34,22.38,22.33,22.36,1917600.0,15.8124,15.8407,15.8053,15.8266,1917600.0
2012-10-04 10:40:00,22.37,22.43,22.33,22.42,1868700.0,15.8336,15.8761,15.8053,15.869,1868700.0
2012-10-04 10:50:00,22.42,22.42,22.39,22.41,1134300.0,15.869,15.869,15.8478,15.8619,1134300.0
2012-10-04 11:00:00,22.42,22.42,22.36,22.39,1366700.0,15.869,15.869,15.8266,15.8478,1366700.0
2012-10-04 11:10:00,22.39,22.43,22.39,22.39,819700.0,15.8478,15.8761,15.8478,15.8478,819700.0
2012-10-04 11:20:00,22.39,22.4,22.35,22.38,1111500.0,15.8478,15.8549,15.8195,15.8407,1111500.0
2012-10-04 11:30:00,22.38,22.39,22.35,22.38,854100.0,15.8407,15.8478,15.8195,15.8407,854100.0
2012-10-04 11:40:00,22.38,22.43,22.36,22.42,1749700.0,15.8407,15.8761,15.8266,15.869,1749700.0
2012-10-04 11:50:00,22.41,22.43,22.36,22.37,1036000.0,15.8619,15.8761,15.8266,15.8336,1036000.0
2012-10-04 12:00:00,22.37,22.41,22.34,22.39,1031000.0,15.8336,15.8619,15.8124,15.8478,1031000.0
2012-10-04 12:10:00,22.39,22.43,22.38,22.41,1023500.0,15.8478,15.8761,15.8407,15.8619,1023500.0
2012-10-04 12:20:00,22.41,22.46,22.4,22.43,1100900.0,15.8619,15.8973,15.8549,15.8761,1100900.0
2012-10-04 12:30:00,22.44,22.49,22.44,22.46,1063500.0,15.8832,15.9186,15.8832,15.8973,1063500.0
2012-10-04 12:40:00,22.45,22.51,22.45,22.49,821100.0,15.8903,15.9327,15.8903,15.9186,821100.0
2012-10-04 12:50:00,22.49,22.5,22.45,22.48,1007200.0,15.9186,15.9256,15.8903,15.9115,1007200.0
2012-10-04 13:00:00,22.48,22.5,22.47,22.48,396400.0,15.9115,15.9256,15.9044,15.9115,396400.0
2012-10-04 13:10:00,22.48,22.5,22.46,22.5,1262500.0,15.9115,15.9256,15.8973,15.9256,1262500.0
2012-10-04 13:20:00,22.5,22.51,22.48,22.49,918600.0,15.9256,15.9327,15.9115,15.9186,918600.0
2012-10-04 13:30:00,22.48,22.5,22.46,22.46,719600.0,15.9115,15.9256,15.8973,15.8973,719600.0
2012-10-04 13:40:00,22.46,22.47,22.44,22.45,482200.0,15.8973,15.9044,15.8832,15.8903,482200.0
2012-10-04 13:50:00,22.45,22.46,22.42,22.46,553900.0,15.8903,15.8973,15.869,15.8973,553900.0
2012-10-04 14:00:00,22.46,22.47,22.4,22.46,1162200.0,15.8973,15.9044,15.8549,15.8973,1162200.0
2012-10-04 14:10:00,22.46,22.48,22.42,22.44,810700.0,15.8973,15.9115,15.869,15.8832,810700.0
2012-10-04 14:20:00,22.44,22.45,22.42,22.45,492100.0,15.8832,15.8903,15.869,15.8903,492100.0
2012-10-04 14:30:00,22.45,22.47,22.43,22.47,582300.0,15.8903,15.9044,15.8761,15.9044,582300.0
2012-10-04 14:40:00,22.47,22.5,22.46,22.49,701100.0,15.9044,15.9256,15.8973,15.9186,701100.0
2012-10-04 14:50:00,22.48,22.5,22.45,22.48,464400.0,15.9115,15.9256,15.8903,15.9115,464400.0
2012-10-04 15:00:00,22.48,22.5,22.41,22.41,1365800.0,15.9115,15.9256,15.8619,15.8619,1365800.0
2012-10-04 15:10:00,22.42,22.52,22.4,22.52,1377200.0,15.869,15.9398,15.8549,15.9398,1377200.0
2012-10-04 15:20:00,22.51,22.54,22.47,22.48,1057700.0,15.9327,15.954,15.9044,15.9115,1057700.0
2012-10-04 15:30:00,22.48,22.53,22.47,22.5,827500.0,15.9115,15.9469,15.9044,15.9256,827500.0
2012-10-04 15:40:00,22.5,22.5,22.45,22.48,1019100.0,15.9256,15.9256,15.8903,15.9115,1019100.0
2012-10-04 15:50:00,22.48,22.5,22.44,22.49,3331900.0,15.9115,15.9256,15.8832,15.9186,3331900.0
2012-10-05 09:30:00,22.63,22.76,22.58,22.73,3377800.0,16.0177,16.1097,15.9823,16.0884,3377800.0
2012-10-05 09:40:00,22.73,22.89,22.71,22.75,2803300.0,16.0884,16.2017,16.0743,16.1026,2803300.0
2012-10-05 09:50:00,22.76,22.84,22.73,22.78,1360100.0,16.1097,16.1663,16.0884,16.1238,1360100.0
2012-10-05 10:00:00,22.77,22.78,22.74,22.78,1279100.0,16.1168,16.1238,16.0955,16.1238,1279100.0
2012-10-05 10:10:00,22.77,22.81,22.75,22.8,1420900.0,16.1168,16.1451,16.1026,16.138,1420900.0
2012-10-05 10:20:00,22.8,22.81,22.76,22.79,1122200.0,16.138,16.1451,16.1097,16.1309,1122200.0
2012-10-05 10:30:00,22.79,22.81,22.75,22.77,1062200.0,16.1309,16.1451,16.1026,16.1168,1062200.0
2012-10-05 10:40:00,22.76,22.78,22.75,22.76,963300.0,16.1097,16.1238,16.1026,16.1097,963300.0
2012-10-05 10:50:00,22.76,22.78,22.75,22.76,1171500.0,16.1097,16.1238,16.1026,16.1097,1171500.0
2012-10-05 11:00:00,22.76,22.8,22.76,22.8,904100.0,16.1097,16.138,16.1097,16.138,904100.0
2012-10-05 11:10:00,22.8,22.81,22.76,22.78,909900.0,16.138,16.1451,16.1097,16.1238,909900.0
2012-10-05 11:20:00,22.78,22.8,22.76,22.78,806000.0,16.1238,16.138,16.1097,16.1238,806000.0
2012-10-05 11:30:00,22.78,22.79,22.77,22.78,487300.0,16.1238,16.1309,16.1168,16.1238,487300.0
2012-10-05 11:40:00,22.78,22.78,22.76,22.77,656000.0,16.1238,16.1238,16.1097,16.1168,656000.0
2012-10-05 11:50:00,22.77,22.77,22.76,22.77,427300.0,16.1168,16.1168,16.1097,16.1168,427300.0
2012-10-05 12:00:00,22.77,22.78,22.75,22.76,656600.0,16.1168,16.1238,16.1026,16.1097,656600.0
2012-10-05 12:10:00,22.75,22.78,22.75,22.76,458300.0,16.1026,16.1238,16.1026,16.1097,458300.0
2012-10-05 12:20:00,22.76,22.78,22.76,22.77,295600.0,16.1097,16.1238,16.1097,16.1168,295600.0
2012-10-05 12:30:00,22.78,22.8,22.77,22.77,586800.0,16.1238,16.138,16.1168,16.1168,586800.0
2012-10-05 12:40:00,22.77,22.79,22.77,22.78,563000.0,16.1168,16.1309,16.1168,16.1238,563000.0
2012-10-05 12:50:00,22.77,22.8,22.77,22.79,521500.0,16.1168,16.138,16.1168,16.1309,521500.0
2012-10-05 13:00:00,22.79,22.79,22.77,22.77,647400.0,16.1309,16.1309,16.1168,16.1168,647400.0
2012-10-05 13:10:00,22.77,22.78,22.76,22.78,459100.0,16.1168,16.1238,16.1097,16.1238,459100.0
2012-10-05 13:20:00,22.78,22.8,22.77,22.78,561400.0,16.1238,16.138,16.1168,16.1238,561400.0
2012-10-05 13:30:00,22.77,22.79,22.77,22.78,640000.0,16.1168,16.1309,16.1168,16.1238,640000.0
2012-10-05 13:40:00,22.79,22.8,22.76,22.76,479400.0,16.1309,16.138,16.1097,16.1097,479400.0
2012-10-05 13:50:00,22.77,22.78,22.76,22.78,199800.0,16.1168,16.1238,16.1097,16.1238,199800.0
2012-10-05 14:00:00,22.78,22.79,22.77,22.77,370700.0,16.1238,16.1309,16.1168,16.1168,370700.0
2012-10-05 14:10:00,22.78,22.78,22.75,22.77,666600.0,16.1238,16.1238,16.1026,16.1168,666600.0
2012-10-05 14:20:00,22.76,22.78,22.76,22.76,295100.0,16.1097,16.1238,16.1097,16.1097,295100.0
2012-10-05 14:30:00,22.76,22.77,22.73,22.73,594400.0,16.1097,16.1168,16.0884,16.0884,594400.0
2012-10-05 14:40:00,22.73,22.76,22.72,22.75,452300.0,16.0884,16.1097,16.0814,16.1026,452300.0
2012-10-05 14:50:00,22.75,22.76,22.71,22.71,986600.0,16.1026,16.1097,16.0743,16.0743,986600.0
2012-10-05 15:00:00,22.71,22.75,22.71,22.73,669600.0,16.0743,16.1026,16.0743,16.0884,669600.0
2012-10-05 15:10:00,22.73,22.74,22.7,22.73,679300.0,16.0884,16.0955,16.0672,16.0884,679300.0
2012-10-05 15:20:00,22.72,22.76,22.71,22.75,929400.0,16.0814,16.1097,16.0743,16.1026,929400.0
2012-10-05 15:30:00,22.74,22.75,22.71,22.71,1122200.0,16.0955,16.1026,16.0743,16.0743,1122200.0
2012-10-05 15:40:00,22.71,22.75,22.7,22.74,857800.0,16.0743,16.1026,16.0672,16.0955,857800.0
2012-10-05 15:50:00,22.75,22.75,22.66,22.69,3306800.0,16.1026,16.1026,16.0389,16.0601,3306800.0
2012-10-08 09:30:00,22.63,22.63,22.45,22.5,1807900.0,16.0177,16.0177,15.8903,15.9256,1807900.0
2012-10-08 09:40:00,22.5,22.52,22.42,22.44,1129100.0,15.9256,15.9398,15.869,15.8832,1129100.0
2012-10-08 09:50:00,22.44,22.5,22.43,22.47,735300.0,15.8832,15.9256,15.8761,15.9044,735300.0
2012-10-08 10:00:00,22.48,22.54,22.46,22.47,763500.0,15.9115,15.954,15.8973,15.9044,763500.0
2012-10-08 10:10:00,22.47,22.5,22.47,22.5,516700.0,15.9044,15.9256,15.9044,15.9256,516700.0
2012-10-08 10:20:00,22.5,22.51,22.47,22.48,829200.0,15.9256,15.9327,15.9044,15.9115,829200.0
2012-10-08 10:30:00,22.48,22.5,22.46,22.47,840400.0,15.9115,15.9256,15.8973,15.9044,840400.0
2012-10-08 10:40:00,22.47,22.53,22.46,22.52,609400.0,15.9044,15.9469,15.8973,15.9398,609400.0
2012-10-08 10:50:00,22.53,22.53,22.48,22.48,497400.0,15.9469,15.9469,15.9115,15.9115,497400.0
2012-10-08 11:00:00,22.48,22.51,22.46,22.46,443400.0,15.9115,15.9327,15.8973,15.8973,443400.0
2012-10-08 11:10:00,22.47,22.48,22.45,22.46,912100.0,15.9044,15.9115,15.8903,15.8973,912100.0
2012-10-08 11:20:00,22.47,22.47,22.45,22.45,455000.0,15.9044,15.9044,15.8903,15.8903,455000.0
2012-10-08 11:30:00,22.46,22.47,22.43,22.47,538700.0,15.8973,15.9044,15.8761,15.9044,538700.0
2012-10-08 11:40:00,22.46,22.48,22.44,22.48,456900.0,15.8973,15.9115,15.8832,15.9115,456900.0
2012-10-08 11:50:00,22.48,22.53,22.47,22.53,538400.0,15.9115,15.9469,15.9044,15.9469,538400.0
2012-10-08 12:00:00,22.52,22.54,22.46,22.47,1090600.0,15.9398,15.954,15.8973,15.9044,1090600.0
2012-10-08 12:10:00,22.46,22.5,22.46,22.48,670100.0,15.8973,15.9256,15.8973,15.9115,670100.0
2012-10-08 12:20:00,22.48,22.48,22.44,22.45,536000.0,15.9115,15.9115,15.8832,15.8903,536000.0
2012-10-08 12:30:00,22.45,22.47,22.44,22.46,297500.0,15.8903,15.9044,15.8832,15.8973,297500.0
2012-10-08 12:40:00,22.46,22.48,22.46,22.47,347900.0,15.8973,15.9115,15.8973,15.9044,347900.0
2012-10-08 12:50:00,22.47,22.49,22.46,22.48,371600.0,15.9044,15.9186,15.8973,15.9115,371600.0
2012-10-08 13:00:00,22.48,22.49,22.46,22.48,491200.0,15.9115,15.9186,15.8973,15.9115,491200.0
2012-10-08 13:10:00,22.48,22.49,22.47,22.48,241100.0,15.9115,15.9186,15.9044,15.9115,241100.0
2012-10-08 13:20:00,22.48,22.48,22.46,22.46,204200.0,15.9115,15.9115,15.8973,15.8973,204200.0
2012-10-08 13:30:00,22.46,22.48,22.46,22.47,321800.0,15.8973,15.9115,15.8973,15.9044,321800.0
2012-10-08 13:40:00,22.47,22.48,22.45,22.47,306700.0,15.9044,15.9115,15.8903,15.9044,306700.0
2012-10-08 13:50:00,22.47,22.47,22.45,22.45,379400.0,15.9044,15.9044,15.8903,15.8903,379400.0
2012-10-08 14:00:00,22.45,22.46,22.43,22.45,652800.0,15.8903,15.8973,15.8761,15.8903,652800.0
2012-10-08 14:10:00,22.44,22.45,22.44,22.44,264400.0,15.8832,15.8903,15.8832,15.8832,264400.0
2012-10-08 14:20:00,22.45,22.45,22.42,22.42,424500.0,15.8903,15.8903,15.869,15.869,424500.0
2012-10-08 14:30:00,22.42,22.45,22.4,22.44,1147500.0,15.869,15.8903,15.8549,15.8832,1147500.0
2012-10-08 14:40:00,22.44,22.45,22.43,22.45,455200.0,15.8832,15.8903,15.8761,15.8903,455200.0
2012-10-08 14:50:00,22.45,22.47,22.44,22.46,652200.0,15.8903,15.9044,15.8832,15.8973,652200.0
2012-10-08 15:00:00,22.46,22.49,22.45,22.49,644200.0,15.8973,15.9186,15.8903,15.9186,644200.0
2012-10-08 15:10:00,22.49,22.49,22.46,22.48,513500.0,15.9186,15.9186,15.8973,15.9115,513500.0
2012-10-08 15:20:00,22.49,22.5,22.45,22.48,803200.0,15.9186,15.9256,15.8903,15.9115,803200.0
2012-10-08 15:30:00,22.47,22.53,22.46,22.52,1896900.0,15.9044,15.9469,15.8973,15.9398,1896900.0
2012-10-08 15:40:00,22.52,22.53,22.49,22.51,1483800.0,15.9398,15.9469,15.9186,15.9327,1483800.0
2012-10-08 15:50:00,22.51,22.53,22.5,22.51,1709800.0,15.9327,15.9469,15.9256,15.9327,1709800.0
2012-10-09 09:30:00,22.16,22.19,21.96,22.06,5848200.0,15.685,15.7062,15.5434,15.6142,5848200.0
2012-10-09 09:40:00,22.06,22.16,22.04,22.06,2459500.0,15.6142,15.685,15.6001,15.6142,2459500.0
2012-10-09 09:50:00,22.05,22.14,22.02,22.08,2082500.0,15.6071,15.6708,15.5859,15.6284,2082500.0
2012-10-09 10:00:00,22.09,22.14,22.04,22.07,1559100.0,15.6354,15.6708,15.6001,15.6213,1559100.0
2012-10-09 10:10:00,22.07,22.09,22.02,22.05,2558400.0,15.6213,15.6354,15.5859,15.6071,2558400.0
2012-10-09 10:20:00,22.05,22.06,22.03,22.04,1075100.0,15.6071,15.6142,15.593,15.6001,1075100.0
2012-10-09 10:30:00,22.05,22.08,21.96,21.98,2499400.0,15.6071,15.6284,15.5434,15.5576,2499400.0
2012-10-09 10:40:00,21.98,22.01,21.92,21.93,1884300.0,15.5576,15.5788,15.5151,15.5222,1884300.0
2012-10-09 10:50:00,21.94,21.96,21.87,21.94,2531800.0,15.5293,15.5434,15.4797,15.5293,2531800.0
2012-10-09 11:00:00,21.94,21.95,21.86,21.94,1841700.0,15.5293,15.5364,15.4727,15.5293,1841700.0
2012-10-09 11:10:00,21.93,21.94,21.86,21.88,1434100.0,15.5222,15.5293,15.4727,15.4868,1434100.0
2012-10-09 11:20:00,21.88,21.91,21.87,21.9,1711700.0,15.4868,15.508,15.4797,15.501,1711700.0
2012-10-09 11:30:00,21.91,21.92,21.89,21.92,1531700.0,15.508,15.5151,15.4939,15.5151,1531700.0
2012-10-09 11:40:00,21.92,21.95,21.88,21.92,2440200.0,15.5151,15.5364,15.4868,15.5151,2440200.0
2012-10-09 11:50:00,21.91,21.93,21.9,21.93,1418500.0,15.508,15.5222,15.501,15.5222,1418500.0
2012-10-09 12:00:00,21.93,21.97,21.9,21.94,1509200.0,15.5222,15.5505,15.501,15.5293,1509200.0
2012-10-09 12:10:00,21.94,22.0,21.93,21.99,1532900.0,15.5293,15.5717,15.5222,15.5647,1532900.0
2012-10-09 12:20:00,22.0,22.01,21.98,22.0,1481300.0,15.5717,15.5788,15.5576,15.5717,1481300.0
2012-10-09 12:30:00,22.01,22.02,21.96,21.98,1169200.0,15.5788,15.5859,15.5434,15.5576,1169200.0
2012-10-09 12:40:00,21.98,22.0,21.96,21.98,1308700.0,15.5576,15.5717,15.5434,15.5576,1308700.0
2012-10-09 12:50:00,21.98,21.99,21.96,21.98,726200.0,15.5576,15.5647,15.5434,15.5576,726200.0
2012-10-09 13:00:00,21.98,21.99,21.96,21.98,743600.0,15.5576,15.5647,15.5434,15.5576,743600.0
2012-10-09 13:10:00,21.97,21.99,21.95,21.98,796600.0,15.5505,15.5647,15.5364,15.5576,796600.0
2012-10-09 13:20:00,21.98,21.98,21.93,21.93,660800.0,15.5576,15.5576,15.5222,15.5222,660800.0
2012-10-09 13:30:00,21.94,21.97,21.92,21.92,1136300.0,15.5293,15.5505,15.5151,15.5151,1136300.0
2012-10-09 13:40:00,21.92,21.96,21.92,21.95,711100.0,15.5151,15.5434,15.5151,15.5364,711100.0
2012-10-09 13:50:00,21.96,21.96,21.91,21.91,775800.0,15.5434,15.5434,15.508,15.508,775800.0
2012-10-09 14:00:00,21.91,21.92,21.9,21.91,742200.0,15.508,15.5151,15.501,15.508,742200.0
2012-10-09 14:10:00,21.9,21.95,21.9,21.92,1933100.0,15.501,15.5364,15.501,15.5151,1933100.0
2012-10-09 14:20:00,21.92,21.94,21.92,21.93,819800.0,15.5151,15.5293,15.5151,15.5222,819800.0
2012-10-09 14:30:00,21.93,21.94,21.9,21.91,976300.0,15.5222,15.5293,15.501,15.508,976300.0
2012-10-09 14:40:00,21.91,21.92,21.88,21.89,1034300.0,15.508,15.5151,15.4868,15.4939,1034300.0
2012-10-09 14:50:00,21.9,21.92,21.87,21.92,1110800.0,15.501,15.5151,15.4797,15.5151,1110800.0
2012-10-09 15:00:00,21.92,21.93,21.89,21.89,745200.0,15.5151,15.5222,15.4939,15.4939,745200.0
2012-10-09 15:10:00,21.89,21.9,21.87,21.89,1124800.0,15.4939,15.501,15.4797,15.4939,1124800.0
2012-10-09 15:20:00,21.89,21.89,21.86,21.87,1265800.0,15.4939,15.4939,15.4727,15.4797,1265800.0
2012-10-09 15:30:00,21.87,21.9,21.85,21.88,1876600.0,15.4797,15.501,15.4656,15.4868,1876600.0
2012-10-09 15:40:00,21.89,21.9,21.87,21.88,2042700.0,15.4939,15.501,15.4797,15.4868,2042700.0
2012-10-09 15:50:00,21.88,21.9,21.86,21.9,3481100.0,15.4868,15.501,15.4727,15.501,3481100.0
2012-10-10 09:30:00,21.92,21.93,21.8,21.84,2351400.0,15.5151,15.5222,15.4302,15.4585,2351400.0
2012-10-10 09:40:00,21.84,22.0,21.82,21.98,2180200.0,15.4585,15.5717,15.4443,15.5576,2180200.0
2012-10-10 09:50:00,21.97,21.99,21.92,21.95,1329100.0,15.5505,15.5647,15.5151,15.5364,1329100.0
2012-10-10 10:00:00,21.95,21.98,21.89,21.89,1270300.0,15.5364,15.5576,15.4939,15.4939,1270300.0
2012-10-10 10:10:00,21.89,21.94,21.85,21.87,1167200.0,15.4939,15.5293,15.4656,15.4797,1167200.0
2012-10-10 10:20:00,21.86,21.93,21.86,21.92,872000.0,15.4727,15.5222,15.4727,15.5151,872000.0
2012-10-10 10:30:00,21.93,21.94,21.88,21.92,1693200.0,15.5222,15.5293,15.4868,15.5151,1693200.0
2012-10-10 10:40:00,21.91,21.92,21.85,21.87,1215200.0,15.508,15.5151,15.4656,15.4797,1215200.0
2012-10-10 10:50:00,21.87,21.88,21.86,21.88,1098200.0,15.4797,15.4868,15.4727,15.4868,1098200.0
2012-10-10 11:00:00,21.88,21.9,21.86,21.86,547500.0,15.4868,15.501,15.4727,15.4727,547500.0
2012-10-10 11:10:00,21.87,21.88,21.85,21.85,520900.0,15.4797,15.4868,15.4656,15.4656,520900.0
2012-10-10 11:20:00,21.85,21.87,21.84,21.87,1448600.0,15.4656,15.4797,15.4585,15.4797,1448600.0
2012-10-10 11:30:00,21.87,21.87,21.81,21.83,860300.0,15.4797,15.4797,15.4373,15.4514,860300.0
2012-10-10 11:40:00,21.84,21.87,21.83,21.84,733800.0,15.4585,15.4797,15.4514,15.4585,733800.0
2012-10-10 11:50:00,21.85,21.85,21.81,21.81,867000.0,15.4656,15.4656,15.4373,15.4373,867000.0
2012-10-10 12:00:00,21.81,21.83,21.8,21.81,696600.0,15.4373,15.4514,15.4302,15.4373,696600.0
2012-10-10 12:10:00,21.81,21.82,21.79,21.79,1381400.0,15.4373,15.4443,15.4231,15.4231,1381400.0
2012-10-10 12:20:00,21.79,21.82,21.79,21.82,453600.0,15.4231,15.4443,15.4231,15.4443,453600.0
2012-10-10 12:30:00,21.82,21.82,21.76,21.78,1317600.0,15.4443,15.4443,15.4019,15.416,1317600.0
2012-10-10 12:40:00,21.78,21.79,21.74,21.76,918400.0,15.416,15.4231,15.3877,15.4019,918400.0
2012-10-10 12:50:00,21.76,21.79,21.75,21.77,1374000.0,15.4019,15.4231,15.3948,15.4089,1374000.0
2012-10-10 13:00:00,21.76,21.78,21.73,21.74,873700.0,15.4019,15.416,15.3806,15.3877,873700.0
2012-10-10 13:10:00,21.74,21.8,21.74,21.77,1220700.0,15.3877,15.4302,15.3877,15.4089,1220700.0
2012-10-10 13:20:00,21.77,21.78,21.74,21.75,757900.0,15.4089,15.416,15.3877,15.3948,757900.0
2012-10-10 13:30:00,21.75,21.79,21.71,21.75,1221000.0,15.3948,15.4231,15.3665,15.3948,1221000.0
2012-10-10 13:40:00,21.74,21.76,21.71,21.75,944300.0,15.3877,15.4019,15.3665,15.3948,944300.0
2012-10-10 13:50:00,21.75,21.77,21.73,21.77,787400.0,15.3948,15.4089,15.3806,15.4089,787400.0
2012-10-10 14:00:00,21.77,21.8,21.76,21.8,1328500.0,15.4089,15.4302,15.4019,15.4302,1328500.0
2012-10-10 14:10:00,21.8,21.81,21.77,21.8,754900.0,15.4302,15.4373,15.4089,15.4302,754900.0
2012-10-10 14:20:00,21.8,21.8,21.76,21.78,718900.0,15.4302,15.4302,15.4019,15.416,718900.0
2012-10-10 14:30:00,21.77,21.81,21.75,21.77,969900.0,15.4089,15.4373,15.3948,15.4089,969900.0
2012-10-10 14:40:00,21.77,21.77,21.7,21.7,1428000.0,15.4089,15.4089,15.3594,15.3594,1428000.0
2012-10-10 14:50:00,21.7,21.77,21.7,21.77,1408800.0,15.3594,15.4089,15.3594,15.4089,1408800.0
2012-10-10 15:00:00,21.77,21.78,21.73,21.78,643800.0,15.4089,15.416,15.3806,15.416,643800.0
2012-10-10 15:10:00,21.78,21.8,21.75,21.75,833500.0,15.416,15.4302,15.3948,15.3948,833500.0
2012-10-10 15:20:00,21.75,21.78,21.75,21.76,948200.0,15.3948,15.416,15.3948,15.4019,948200.0
2012-10-10 15:30:00,21.76,21.77,21.74,21.75,937500.0,15.4019,15.4089,15.3877,15.3948,937500.0
2012-10-10 15:40:00,21.76,21.79,21.75,21.76,1287400.0,15.4019,15.4231,15.3948,15.4019,1287400.0
2012-10-10 15:50:00,21.76,21.77,21.71,21.77,2714100.0,15.4019,15.4089,15.3665,15.4089,2714100.0
2012-10-11 09:30:00,21.86,21.88,21.57,21.68,2838500.0,15.4727,15.4868,15.2674,15.3452,2838500.0
2012-10-11 09:40:00,21.68,21.69,21.57,21.61,1585000.0,15.3452,15.3523,15.2674,15.2957,1585000.0
2012-10-11 09:50:00,21.61,21.69,21.52,21.68,1848000.0,15.2957,15.3523,15.232,15.3452,1848000.0
2012-10-11 10:00:00,21.68,21.74,21.65,21.73,1242300.0,15.3452,15.3877,15.324,15.3806,1242300.0
2012-10-11 10:10:00,21.73,21.74,21.68,21.7,920500.0,15.3806,15.3877,15.3452,15.3594,920500.0
2012-10-11 10:20:00,21.69,21.78,21.68,21.75,1087300.0,15.3523,15.416,15.3452,15.3948,1087300.0
2012-10-11 10:30:00,21.75,21.8,21.74,21.78,786300.0,15.3948,15.4302,15.3877,15.416,786300.0
2012-10-11 10:40:00,21.79,21.82,21.77,21.82,833000.0,15.4231,15.4443,15.4089,15.4443,833000.0
2012-10-11 10:50:00,21.81,21.87,21.81,21.85,1294500.0,15.4373,15.4797,15.4373,15.4656,1294500.0
2012-10-11 11:00:00,21.86,21.86,21.82,21.83,728700.0,15.4727,15.4727,15.4443,15.4514,728700.0
2012-10-11 11:10:00,21.82,21.84,21.75,21.75,1035500.0,15.4443,15.4585,15.3948,15.3948,1035500.0
2012-10-11 11:20:00,21.76,21.78,21.73,21.76,757700.0,15.4019,15.416,15.3806,15.4019,757700.0
2012-10-11 11:30:00,21.76,21.77,21.71,21.71,596900.0,15.4019,15.4089,15.3665,15.3665,596900.0
2012-10-11 11:40:00,21.71,21.73,21.67,21.73,1043700.0,15.3665,15.3806,15.3382,15.3806,1043700.0
2012-10-11 11:50:00,21.72,21.76,21.7,21.75,1303800.0,15.3736,15.4019,15.3594,15.3948,1303800.0
2012-10-11 12:00:00,21.75,21.8,21.75,21.79,730800.0,15.3948,15.4302,15.3948,15.4231,730800.0
2012-10-11 12:10:00,21.8,21.83,21.77,21.77,854100.0,15.4302,15.4514,15.4089,15.4089,854100.0
2012-10-11 12:20:00,21.78,21.78,21.72,21.73,490000.0,15.416,15.416,15.3736,15.3806,490000.0
2012-10-11 12:30:00,21.74,21.78,21.73,21.78,486300.0,15.3877,15.416,15.3806,15.416,486300.0
2012-10-11 12:40:00,21.78,21.81,21.74,21.81,466200.0,15.416,15.4373,15.3877,15.4373,466200.0
2012-10-11 12:50:00,21.8,21.85,21.8,21.81,745900.0,15.4302,15.4656,15.4302,15.4373,745900.0
2012-10-11 13:00:00,21.81,21.84,21.8,21.81,368500.0,15.4373,15.4585,15.4302,15.4373,368500.0
2012-10-11 13:10:00,21.81,21.82,21.78,21.78,250700.0,15.4373,15.4443,15.416,15.416,250700.0
2012-10-11 13:20:00,21.78,21.79,21.76,21.77,558100.0,15.416,15.4231,15.4019,15.4089,558100.0
2012-10-11 13:30:00,21.77,21.78,21.75,21.76,544900.0,15.4089,15.416,15.3948,15.4019,544900.0
2012-10-11 13:40:00,21.75,21.76,21.74,21.74,567700.0,15.3948,15.4019,15.3877,15.3877,567700.0
2012-10-11 13:50:00,21.74,21.75,21.71,21.71,476900.0,15.3877,15.3948,15.3665,15.3665,476900.0
2012-10-11 14:00:00,21.71,21.72,21.68,21.68,575100.0,15.3665,15.3736,15.3452,15.3452,575100.0
2012-10-11 14:10:00,21.69,21.74,21.68,21.7,807900.0,15.3523,15.3877,15.3452,15.3594,807900.0
2012-10-11 14:20:00,21.7,21.72,21.67,21.72,554700.0,15.3594,15.3736,15.3382,15.3736,554700.0
2012-10-11 14:30:00,21.71,21.72,21.7,21.71,450100.0,15.3665,15.3736,15.3594,15.3665,450100.0
2012-10-11 14:40:00,21.71,21.72,21.68,21.68,392300.0,15.3665,15.3736,15.3452,15.3452,392300.0
2012-10-11 14:50:00,21.69,21.71,21.67,21.7,615200.0,15.3523,15.3665,15.3382,15.3594,615200.0
2012-10-11 15:00:00,21.71,21.72,21.68,21.69,673600.0,15.3665,15.3736,15.3452,15.3523,673600.0
2012-10-11 15:10:00,21.69,21.73,21.69,21.7,504600.0,15.3523,15.3806,15.3523,15.3594,504600.0
2012-10-11 15:20:00,21.7,21.75,21.69,21.75,1156700.0,15.3594,15.3948,15.3523,15.3948,1156700.0
2012-10-11 15:30:00,21.75,21.75,21.69,21.69,1478200.0,15.3948,15.3948,15.3523,15.3523,1478200.0
2012-10-11 15:40:00,21.69,21.7,21.66,21.68,1192700.0,15.3523,15.3594,15.3311,15.3452,1192700.0
2012-10-11 15:50:00,21.68,21.71,21.66,21.68,1973100.0,15.3452,15.3665,15.3311,15.3452,1973100.0
2012-10-12 09:30:00,21.59,21.66,21.5,21.6,3288900.0,15.2815,15.3311,15.2178,15.2886,3288900.0
2012-10-12 09:40:00,21.61,21.68,21.6,21.67,1319900.0,15.2957,15.3452,15.2886,15.3382,1319900.0
2012-10-12 09:50:00,21.66,21.85,21.66,21.81,1784300.0,15.3311,15.4656,15.3311,15.4373,1784300.0
2012-10-12 10:00:00,21.81,21.83,21.71,21.73,1582800.0,15.4373,15.4514,15.3665,15.3806,1582800.0
2012-10-12 10:10:00,21.72,21.75,21.68,21.7,952800.0,15.3736,15.3948,15.3452,15.3594,952800.0
2012-10-12 10:20:00,21.7,21.7,21.63,21.66,1449300.0,15.3594,15.3594,15.3099,15.3311,1449300.0
2012-10-12 10:30:00,21.67,21.71,21.63,21.69,1014200.0,15.3382,15.3665,15.3099,15.3523,1014200.0
2012-10-12 10:40:00,21.68,21.71,21.62,21.7,1296700.0,15.3452,15.3665,15.3028,15.3594,1296700.0
2012-10-12 10:50:00,21.69,21.73,21.68,21.69,602500.0,15.3523,15.3806,15.3452,15.3523,602500.0
2012-10-12 11:00:00,21.7,21.7,21.67,21.69,518300.0,15.3594,15.3594,15.3382,15.3523,518300.0
2012-10-12 11:10:00,21.7,21.7,21.59,21.6,804200.0,15.3594,15.3594,15.2815,15.2886,804200.0
2012-10-12 11:20:00,21.6,21.68,21.59,21.62,864500.0,15.2886,15.3452,15.2815,15.3028,864500.0
2012-10-12 11:30:00,21.63,21.63,21.52,21.53,965100.0,15.3099,15.3099,15.232,15.2391,965100.0
2012-10-12 11:40:00,21.53,21.59,21.52,21.58,897000.0,15.2391,15.2815,15.232,15.2745,897000.0
2012-10-12 11:50:00,21.57,21.65,21.56,21.65,638400.0,15.2674,15.324,15.2603,15.324,638400.0
2012-10-12 12:00:00,21.65,21.67,21.61,21.64,929300.0,15.324,15.3382,15.2957,15.3169,929300.0
2012-10-12 12:10:00,21.65,21.65,21.63,21.64,273000.0,15.324,15.324,15.3099,15.3169,273000.0
2012-10-12 12:20:00,21.64,21.66,21.63,21.65,400800.0,15.3169,15.3311,15.3099,15.324,400800.0
2012-10-12 12:30:00,21.65,21.67,21.64,21.65,396400.0,15.324,15.3382,15.3169,15.324,396400.0
2012-10-12 12:40:00,21.65,21.66,21.63,21.63,397300.0,15.324,15.3311,15.3099,15.3099,397300.0
2012-10-12 12:50:00,21.63,21.65,21.62,21.62,369700.0,15.3099,15.324,15.3028,15.3028,369700.0
2012-10-12 13:00:00,21.62,21.62,21.57,21.57,1387800.0,15.3028,15.3028,15.2674,15.2674,1387800.0
2012-10-12 13:10:00,21.57,21.57,21.5,21.52,1592600.0,15.2674,15.2674,15.2178,15.232,1592600.0
2012-10-12 13:20:00,21.52,21.52,21.5,21.51,988100.0,15.232,15.232,15.2178,15.2249,988100.0
2012-10-12 13:30:00,21.51,21.51,21.46,21.47,1730500.0,15.2249,15.2249,15.1895,15.1966,1730500.0
2012-10-12 13:40:00,21.47,21.48,21.46,21.48,959600.0,15.1966,15.2037,15.1895,15.2037,959600.0
2012-10-12 13:50:00,21.48,21.5,21.46,21.49,957600.0,15.2037,15.2178,15.1895,15.2108,957600.0
2012-10-12 14:00:00,21.49,21.54,21.48,21.52,764900.0,15.2108,15.2462,15.2037,15.232,764900.0
2012-10-12 14:10:00,21.53,21.53,21.48,21.5,796900.0,15.2391,15.2391,15.2037,15.2178,796900.0
2012-10-12 14:20:00,21.51,21.51,21.48,21.49,724900.0,15.2249,15.2249,15.2037,15.2108,724900.0
2012-10-12 14:30:00,21.49,21.55,21.48,21.54,587300.0,15.2108,15.2532,15.2037,15.2462,587300.0
2012-10-12 14:40:00,21.55,21.55,21.52,21.54,817900.0,15.2532,15.2532,15.232,15.2462,817900.0
2012-10-12 14:50:00,21.55,21.55,21.51,21.53,950200.0,15.2532,15.2532,15.2249,15.2391,950200.0
2012-10-12 15:00:00,21.53,21.54,21.46,21.46,1402100.0,15.2391,15.2462,15.1895,15.1895,1402100.0
2012-10-12 15:10:00,21.46,21.49,21.46,21.48,890800.0,15.1895,15.2108,15.1895,15.2037,890800.0
2012-10-12 15:20:00,21.48,21.49,21.4,21.41,2136600.0,15.2037,15.2108,15.1471,15.1541,2136600.0
2012-10-12 15:30:00,21.41,21.49,21.41,21.49,1384700.0,15.1541,15.2108,15.1541,15.2108,1384700.0
2012-10-12 15:40:00,21.48,21.53,21.48,21.49,1411500.0,15.2037,15.2391,15.2037,15.2108,1411500.0
2012-10-12 15:50:00,21.48,21.49,21.45,21.46,2452000.0,15.2037,15.2108,15.1825,15.1895,2452000.0
2012-10-15 09:30:00,21.53,21.57,21.5,21.56,2219500.0,15.2391,15.2674,15.2178,15.2603,2219500.0
2012-10-15 09:40:00,21.57,21.65,21.55,21.64,2069400.0,15.2674,15.324,15.2532,15.3169,2069400.0
2012-10-15 09:50:00,21.65,21.8,21.64,21.8,1683600.0,15.324,15.4302,15.3169,15.4302,1683600.0
2012-10-15 10:00:00,21.79,21.83,21.73,21.8,1785300.0,15.4231,15.4514,15.3806,15.4302,1785300.0
2012-10-15 10:10:00,21.81,21.82,21.73,21.78,1572300.0,15.4373,15.4443,15.3806,15.416,1572300.0
2012-10-15 10:20:00,21.77,21.78,21.73,21.77,2108400.0,15.4089,15.416,15.3806,15.4089,2108400.0
2012-10-15 10:30:00,21.76,21.82,21.74,21.8,1609900.0,15.4019,15.4443,15.3877,15.4302,1609900.0
2012-10-15 10:40:00,21.81,21.83,21.77,21.77,1078100.0,15.4373,15.4514,15.4089,15.4089,1078100.0
2012-10-15 10:50:00,21.77,21.78,21.71,21.75,1589900.0,15.4089,15.416,15.3665,15.3948,1589900.0
2012-10-15 11:00:00,21.75,21.77,21.71,21.76,2206000.0,15.3948,15.4089,15.3665,15.4019,2206000.0
2012-10-15 11:10:00,21.75,21.79,21.74,21.79,1430100.0,15.3948,15.4231,15.3877,15.4231,1430100.0
2012-10-15 11:20:00,21.78,21.83,21.78,21.81,1204200.0,15.416,15.4514,15.416,15.4373,1204200.0
2012-10-15 11:30:00,21.82,21.9,21.81,21.86,1715000.0,15.4443,15.501,15.4373,15.4727,1715000.0
2012-10-15 11:40:00,21.86,21.89,21.84,21.85,1052400.0,15.4727,15.4939,15.4585,15.4656,1052400.0
2012-10-15 11:50:00,21.86,21.87,21.84,21.85,642100.0,15.4727,15.4797,15.4585,15.4656,642100.0
2012-10-15 12:00:00,21.86,21.87,21.82,21.84,1240400.0,15.4727,15.4797,15.4443,15.4585,1240400.0
2012-10-15 12:10:00,21.84,21.86,21.8,21.86,831200.0,15.4585,15.4727,15.4302,15.4727,831200.0
2012-10-15 12:20:00,21.86,21.88,21.84,21.87,1022900.0,15.4727,15.4868,15.4585,15.4797,1022900.0
2012-10-15 12:30:00,21.88,21.88,21.85,21.87,619400.0,15.4868,15.4868,15.4656,15.4797,619400.0
2012-10-15 12:40:00,21.88,21.88,21.84,21.85,372800.0,15.4868,15.4868,15.4585,15.4656,372800.0
2012-10-15 12:50:00,21.85,21.85,21.78,21.78,601000.0,15.4656,15.4656,15.416,15.416,601000.0
2012-10-15 13:00:00,21.79,21.81,21.78,21.8,801400.0,15.4231,15.4373,15.416,15.4302,801400.0
2012-10-15 13:10:00,21.79,21.83,21.79,21.81,717800.0,15.4231,15.4514,15.4231,15.4373,717800.0
2012-10-15 13:20:00,21.81,21.84,21.78,21.79,683200.0,15.4373,15.4585,15.416,15.4231,683200.0
2012-10-15 13:30:00,21.79,21.81,21.77,21.8,578300.0,15.4231,15.4373,15.4089,15.4302,578300.0
2012-10-15 13:40:00,21.79,21.8,21.78,21.78,328500.0,15.4231,15.4302,15.416,15.416,328500.0
2012-10-15 13:50:00,21.78,21.8,21.76,21.77,684900.0,15.416,15.4302,15.4019,15.4089,684900.0
2012-10-15 14:00:00,21.77,21.81,21.77,21.8,676900.0,15.4089,15.4373,15.4089,15.4302,676900.0
2012-10-15 14:10:00,21.8,21.81,21.79,21.79,501900.0,15.4302,15.4373,15.4231,15.4231,501900.0
2012-10-15 14:20:00,21.8,21.8,21.76,21.77,791800.0,15.4302,15.4302,15.4019,15.4089,791800.0
2012-10-15 14:30:00,21.76,21.77,21.75,21.77,707800.0,15.4019,15.4089,15.3948,15.4089,707800.0
2012-10-15 14:40:00,21.76,21.77,21.73,21.75,663300.0,15.4019,15.4089,15.3806,15.3948,663300.0
2012-10-15 14:50:00,21.75,21.78,21.74,21.76,679800.0,15.3948,15.416,15.3877,15.4019,679800.0
2012-10-15 15:00:00,21.75,21.78,21.75,21.77,681600.0,15.3948,15.416,15.3948,15.4089,681600.0
2012-10-15 15:10:00,21.76,21.81,21.76,21.77,999600.0,15.4019,15.4373,15.4019,15.4089,999600.0
2012-10-15 15:20:00,21.77,21.81,21.77,21.8,976000.0,15.4089,15.4373,15.4089,15.4302,976000.0
2012-10-15 15:30:00,21.8,21.83,21.78,21.79,1324100.0,15.4302,15.4514,15.416,15.4231,1324100.0
2012-10-15 15:40:00,21.79,21.8,21.77,21.79,1251400.0,15.4231,15.4302,15.4089,15.4231,1251400.0
2012-10-15 15:50:00,21.79,21.81,21.71,21.73,3681000.0,15.4231,15.4373,15.3665,15.3806,3681000.0
2012-10-16 09:30:00,21.98,22.25,21.95,22.21,5439900.0,15.5576,15.7487,15.5364,15.7204,5439900.0
2012-10-16 09:40:00,22.21,22.32,22.19,22.27,4768200.0,15.7204,15.7982,15.7062,15.7629,4768200.0
2012-10-16 09:50:00,22.26,22.47,22.26,22.45,4654100.0,15.7558,15.9044,15.7558,15.8903,4654100.0
2012-10-16 10:00:00,22.45,22.46,22.36,22.39,3511700.0,15.8903,15.8973,15.8266,15.8478,3511700.0
2012-10-16 10:10:00,22.38,22.4,22.33,22.37,3339200.0,15.8407,15.8549,15.8053,15.8336,3339200.0
2012-10-16 10:20:00,22.37,22.4,22.32,22.33,2191300.0,15.8336,15.8549,15.7982,15.8053,2191300.0
2012-10-16 10:30:00,22.32,22.35,22.27,22.3,2118700.0,15.7982,15.8195,15.7629,15.7841,2118700.0
2012-10-16 10:40:00,22.3,22.31,22.23,22.23,1579100.0,15.7841,15.7912,15.7345,15.7345,1579100.0
2012-10-16 10:50:00,22.24,22.26,22.21,22.22,1584200.0,15.7416,15.7558,15.7204,15.7275,1584200.0
2012-10-16 11:00:00,22.22,22.26,22.21,22.23,1530400.0,15.7275,15.7558,15.7204,15.7345,1530400.0
2012-10-16 11:10:00,22.22,22.26,22.21,22.25,1214700.0,15.7275,15.7558,15.7204,15.7487,1214700.0
2012-10-16 11:20:00,22.25,22.29,22.21,22.27,1697500.0,15.7487,15.777,15.7204,15.7629,1697500.0
2012-10-16 11:30:00,22.26,22.27,22.22,22.24,1096300.0,15.7558,15.7629,15.7275,15.7416,1096300.0
2012-10-16 11:40:00,22.23,22.26,22.21,22.22,1245200.0,15.7345,15.7558,15.7204,15.7275,1245200.0
2012-10-16 11:50:00,22.21,22.24,22.21,22.23,869800.0,15.7204,15.7416,15.7204,15.7345,869800.0
2012-10-16 12:00:00,22.24,22.27,22.21,22.24,1579300.0,15.7416,15.7629,15.7204,15.7416,1579300.0
2012-10-16 12:10:00,22.24,22.26,22.15,22.15,1504300.0,15.7416,15.7558,15.6779,15.6779,1504300.0
2012-10-16 12:20:00,22.15,22.2,22.1,22.19,2197100.0,15.6779,15.7133,15.6425,15.7062,2197100.0
2012-10-16 12:30:00,22.19,22.23,22.18,22.21,1045000.0,15.7062,15.7345,15.6991,15.7204,1045000.0
2012-10-16 12:40:00,22.21,22.29,22.21,22.26,896400.0,15.7204,15.777,15.7204,15.7558,896400.0
2012-10-16 12:50:00,22.26,22.29,22.21,22.24,670300.0,15.7558,15.777,15.7204,15.7416,670300.0
2012-10-16 13:00:00,22.23,22.28,22.23,22.28,445800.0,15.7345,15.7699,15.7345,15.7699,445800.0
2012-10-16 13:10:00,22.28,22.29,22.25,22.27,550600.0,15.7699,15.777,15.7487,15.7629,550600.0
2012-10-16 13:20:00,22.27,22.28,22.24,22.25,645600.0,15.7629,15.7699,15.7416,15.7487,645600.0
2012-10-16 13:30:00,22.24,22.26,22.21,22.23,633400.0,15.7416,15.7558,15.7204,15.7345,633400.0
2012-10-16 13:40:00,22.24,22.27,22.23,22.26,396900.0,15.7416,15.7629,15.7345,15.7558,396900.0
2012-10-16 13:50:00,22.27,22.28,22.24,22.27,618800.0,15.7629,15.7699,15.7416,15.7629,618800.0
2012-10-16 14:00:00,22.28,22.28,22.23,22.23,556800.0,15.7699,15.7699,15.7345,15.7345,556800.0
2012-10-16 14:10:00,22.23,22.24,22.16,22.19,972900.0,15.7345,15.7416,15.685,15.7062,972900.0
2012-10-16 14:20:00,22.19,22.22,22.18,22.22,494200.0,15.7062,15.7275,15.6991,15.7275,494200.0
2012-10-16 14:30:00,22.21,22.23,22.17,22.22,676900.0,15.7204,15.7345,15.6921,15.7275,676900.0
2012-10-16 14:40:00,22.21,22.22,22.18,22.21,551500.0,15.7204,15.7275,15.6991,15.7204,551500.0
2012-10-16 14:50:00,22.22,22.25,22.21,22.23,752500.0,15.7275,15.7487,15.7204,15.7345,752500.0
2012-10-16 15:00:00,22.22,22.25,22.21,22.22,949500.0,15.7275,15.7487,15.7204,15.7275,949500.0
2012-10-16 15:10:00,22.22,22.24,22.21,22.21,801400.0,15.7275,15.7416,15.7204,15.7204,801400.0
2012-10-16 15:20:00,22.22,22.24,22.2,22.23,1213000.0,15.7275,15.7416,15.7133,15.7345,1213000.0
2012-10-16 15:30:00,22.24,22.3,22.23,22.3,2365400.0,15.7416,15.7841,15.7345,15.7841,2365400.0
2012-10-16 15:40:00,22.3,22.34,22.25,22.25,2518000.0,15.7841,15.8124,15.7487,15.7487,2518000.0
2012-10-16 15:50:00,22.26,22.4,22.25,22.34,5508700.0,15.7558,15.8549,15.7487,15.8124,5508700.0
2012-10-17 09:30:00,21.27,21.66,21.27,21.62,11698000.0,15.055,15.3311,15.055,15.3028,11698000.0
2012-10-17 09:40:00,21.62,21.75,21.48,21.64,5650100.0,15.3028,15.3948,15.2037,15.3169,5650100.0
2012-10-17 09:50:00,21.64,21.93,21.61,21.81,4782900.0,15.3169,15.5222,15.2957,15.4373,4782900.0
2012-10-17 10:00:00,21.8,21.97,21.8,21.96,4686700.0,15.4302,15.5505,15.4302,15.5434,4686700.0
2012-10-17 10:10:00,21.95,21.98,21.85,21.86,3622600.0,15.5364,15.5576,15.4656,15.4727,3622600.0
2012-10-17 10:20:00,21.86,21.9,21.81,21.82,2598100.0,15.4727,15.501,15.4373,15.4443,2598100.0
2012-10-17 10:30:00,21.82,21.9,21.78,21.84,1709200.0,15.4443,15.501,15.416,15.4585,1709200.0
2012-10-17 10:40:00,21.84,21.84,21.72,21.77,2466200.0,15.4585,15.4585,15.3736,15.4089,2466200.0
2012-10-17 10:50:00,21.78,21.82,21.75,21.82,1726700.0,15.416,15.4443,15.3948,15.4443,1726700.0
2012-10-17 11:00:00,21.82,21.85,21.74,21.78,1907900.0,15.4443,15.4656,15.3877,15.416,1907900.0
2012-10-17 11:10:00,21.78,21.79,21.75,21.76,1199300.0,15.416,15.4231,15.3948,15.4019,1199300.0
2012-10-17 11:20:00,21.75,21.76,21.68,21.73,1720700.0,15.3948,15.4019,15.3452,15.3806,1720700.0
2012-10-17 11:30:00,21.72,21.77,21.7,21.77,1784000.0,15.3736,15.4089,15.3594,15.4089,1784000.0
2012-10-17 11:40:00,21.77,21.78,21.71,21.73,2080200.0,15.4089,15.416,15.3665,15.3806,2080200.0
2012-10-17 11:50:00,21.74,21.76,21.66,21.69,1172500.0,15.3877,15.4019,15.3311,15.3523,1172500.0
2012-10-17 12:00:00,21.69,21.74,21.66,21.67,2051500.0,15.3523,15.3877,15.3311,15.3382,2051500.0
2012-10-17 12:10:00,21.68,21.69,21.63,21.63,1269800.0,15.3452,15.3523,15.3099,15.3099,1269800.0
2012-10-17 12:20:00,21.63,21.68,21.61,21.62,1611500.0,15.3099,15.3452,15.2957,15.3028,1611500.0
2012-10-17 12:30:00,21.63,21.69,21.59,21.67,1822000.0,15.3099,15.3523,15.2815,15.3382,1822000.0
2012-10-17 12:40:00,21.67,21.7,21.65,21.67,1279400.0,15.3382,15.3594,15.324,15.3382,1279400.0
2012-10-17 12:50:00,21.67,21.68,21.65,21.66,639900.0,15.3382,15.3452,15.324,15.3311,639900.0
2012-10-17 13:00:00,21.67,21.69,21.65,21.69,874700.0,15.3382,15.3523,15.324,15.3523,874700.0
2012-10-17 13:10:00,21.69,21.74,21.68,21.73,957200.0,15.3523,15.3877,15.3452,15.3806,957200.0
2012-10-17 13:20:00,21.73,21.74,21.69,21.71,569000.0,15.3806,15.3877,15.3523,15.3665,569000.0
2012-10-17 13:30:00,21.71,21.71,21.69,21.7,543200.0,15.3665,15.3665,15.3523,15.3594,543200.0
2012-10-17 13:40:00,21.7,21.71,21.65,21.65,1198900.0,15.3594,15.3665,15.324,15.324,1198900.0
2012-10-17 13:50:00,21.65,21.67,21.64,21.65,743100.0,15.324,15.3382,15.3169,15.324,743100.0
2012-10-17 14:00:00,21.66,21.67,21.63,21.63,963600.0,15.3311,15.3382,15.3099,15.3099,963600.0
2012-10-17 14:10:00,21.64,21.7,21.63,21.67,1141100.0,15.3169,15.3594,15.3099,15.3382,1141100.0
2012-10-17 14:20:00,21.67,21.73,21.66,21.73,1240300.0,15.3382,15.3806,15.3311,15.3806,1240300.0
2012-10-17 14:30:00,21.72,21.78,21.71,21.77,972900.0,15.3736,15.416,15.3665,15.4089,972900.0
2012-10-17 14:40:00,21.77,21.86,21.76,21.8,1563800.0,15.4089,15.4727,15.4019,15.4302,1563800.0
2012-10-17 14:50:00,21.8,21.86,21.76,21.84,1561500.0,15.4302,15.4727,15.4019,15.4585,1561500.0
2012-10-17 15:00:00,21.85,21.86,21.8,21.82,2269900.0,15.4656,15.4727,15.4302,15.4443,2269900.0
2012-10-17 15:10:00,21.83,21.84,21.75,21.78,1454100.0,15.4514,15.4585,15.3948,15.416,1454100.0
2012-10-17 15:20:00,21.78,21.79,21.73,21.75,1156900.0,15.416,15.4231,15.3806,15.3948,1156900.0
2012-10-17 15:30:00,21.74,21.8,21.74,21.79,1318300.0,15.3877,15.4302,15.3877,15.4231,1318300.0
2012-10-17 15:40:00,21.79,21.79,21.7,21.7,2815000.0,15.4231,15.4231,15.3594,15.3594,2815000.0
2012-10-17 15:50:00,21.71,21.79,21.7,21.79,6796800.0,15.3665,15.4231,15.3594,15.4231,6796800.0
2012-10-18 09:30:00,21.82,21.86,21.7,21.72,2555600.0,15.4443,15.4727,15.3594,15.3736,2555600.0
2012-10-18 09:40:00,21.73,21.75,21.6,21.68,1363100.0,15.3806,15.3948,15.2886,15.3452,1363100.0
2012-10-18 09:50:00,21.68,21.71,21.65,21.71,1020500.0,15.3452,15.3665,15.324,15.3665,1020500.0
2012-10-18 10:00:00,21.71,21.75,21.68,21.71,1721500.0,15.3665,15.3948,15.3452,15.3665,1721500.0
2012-10-18 10:10:00,21.71,21.71,21.6,21.63,1557300.0,15.3665,15.3665,15.2886,15.3099,1557300.0
2012-10-18 10:20:00,21.63,21.66,21.61,21.66,1152400.0,15.3099,15.3311,15.2957,15.3311,1152400.0
2012-10-18 10:30:00,21.65,21.67,21.63,21.65,1679500.0,15.324,15.3382,15.3099,15.324,1679500.0
2012-10-18 10:40:00,21.64,21.67,21.62,21.63,1434400.0,15.3169,15.3382,15.3028,15.3099,1434400.0
2012-10-18 10:50:00,21.64,21.66,21.61,21.64,693900.0,15.3169,15.3311,15.2957,15.3169,693900.0
2012-10-18 11:00:00,21.65,21.67,21.61,21.62,872000.0,15.324,15.3382,15.2957,15.3028,872000.0
2012-10-18 11:10:00,21.62,21.67,21.62,21.65,940400.0,15.3028,15.3382,15.3028,15.324,940400.0
2012-10-18 11:20:00,21.65,21.68,21.65,21.68,730200.0,15.324,15.3452,15.324,15.3452,730200.0
2012-10-18 11:30:00,21.68,21.69,21.64,21.69,632500.0,15.3452,15.3523,15.3169,15.3523,632500.0
2012-10-18 11:40:00,21.69,21.73,21.66,21.73,1148500.0,15.3523,15.3806,15.3311,15.3806,1148500.0
2012-10-18 11:50:00,21.73,21.77,21.68,21.73,1259200.0,15.3806,15.4089,15.3452,15.3806,1259200.0
2012-10-18 12:00:00,21.73,21.77,21.72,21.74,711700.0,15.3806,15.4089,15.3736,15.3877,711700.0
2012-10-18 12:10:00,21.74,21.75,21.7,21.71,648300.0,15.3877,15.3948,15.3594,15.3665,648300.0
2012-10-18 12:20:00,21.71,21.71,21.68,21.7,480700.0,15.3665,15.3665,15.3452,15.3594,480700.0
2012-10-18 12:30:00,21.7,21.74,21.67,21.74,1830000.0,15.3594,15.3877,15.3382,15.3877,1830000.0
2012-10-18 12:40:00,21.73,21.76,21.72,21.75,747100.0,15.3806,15.4019,15.3736,15.3948,747100.0
2012-10-18 12:50:00,21.74,21.77,21.71,21.76,1182000.0,15.3877,15.4089,15.3665,15.4019,1182000.0
2012-10-18 13:00:00,21.75,21.76,21.73,21.74,1171500.0,15.3948,15.4019,15.3806,15.3877,1171500.0
2012-10-18 13:10:00,21.74,21.75,21.69,21.73,442400.0,15.3877,15.3948,15.3523,15.3806,442400.0
2012-10-18 13:20:00,21.73,21.75,21.7,21.73,675000.0,15.3806,15.3948,15.3594,15.3806,675000.0
2012-10-18 13:30:00,21.73,21.74,21.69,21.69,442600.0,15.3806,15.3877,15.3523,15.3523,442600.0
2012-10-18 13:40:00,21.69,21.7,21.65,21.68,724100.0,15.3523,15.3594,15.324,15.3452,724100.0
2012-10-18 13:50:00,21.67,21.69,21.65,21.68,475600.0,15.3382,15.3523,15.324,15.3452,475600.0
2012-10-18 14:00:00,21.67,21.69,21.66,21.67,743600.0,15.3382,15.3523,15.3311,15.3382,743600.0
2012-10-18 14:10:00,21.67,21.7,21.63,21.69,780600.0,15.3382,15.3594,15.3099,15.3523,780600.0
2012-10-18 14:20:00,21.69,21.7,21.67,21.67,368500.0,15.3523,15.3594,15.3382,15.3382,368500.0
2012-10-18 14:30:00,21.67,21.68,21.62,21.67,498900.0,15.3382,15.3452,15.3028,15.3382,498900.0
2012-10-18 14:40:00,21.67,21.67,21.62,21.63,647300.0,15.3382,15.3382,15.3028,15.3099,647300.0
2012-10-18 14:50:00,21.64,21.71,21.63,21.7,902700.0,15.3169,15.3665,15.3099,15.3594,902700.0
2012-10-18 15:00:00,21.7,21.72,21.66,21.7,616600.0,15.3594,15.3736,15.3311,15.3594,616600.0
2012-10-18 15:10:00,21.69,21.72,21.67,21.67,934900.0,15.3523,15.3736,15.3382,15.3382,934900.0
2012-10-18 15:20:00,21.67,21.71,21.66,21.67,853000.0,15.3382,15.3665,15.3311,15.3382,853000.0
2012-10-18 15:30:00,21.67,21.7,21.67,21.69,888800.0,15.3382,15.3594,15.3382,15.3523,888800.0
2012-10-18 15:40:00,21.69,21.7,21.67,21.68,1029500.0,15.3523,15.3594,15.3382,15.3452,1029500.0
2012-10-18 15:50:00,21.68,21.7,21.65,21.66,2640300.0,15.3452,15.3594,15.324,15.3311,2640300.0
2012-10-19 09:30:00,21.63,21.69,21.55,21.64,7736700.0,15.3099,15.3523,15.2532,15.3169,7736700.0
2012-10-19 09:40:00,21.64,21.64,21.53,21.54,1165700.0,15.3169,15.3169,15.2391,15.2462,1165700.0
2012-10-19 09:50:00,21.55,21.61,21.53,21.56,759000.0,15.2532,15.2957,15.2391,15.2603,759000.0
2012-10-19 10:00:00,21.55,21.58,21.53,21.57,1149100.0,15.2532,15.2745,15.2391,15.2674,1149100.0
2012-10-19 10:10:00,21.58,21.59,21.52,21.53,1060600.0,15.2745,15.2815,15.232,15.2391,1060600.0
2012-10-19 10:20:00,21.53,21.55,21.5,21.54,1039200.0,15.2391,15.2532,15.2178,15.2462,1039200.0
2012-10-19 10:30:00,21.54,21.54,21.5,21.51,960000.0,15.2462,15.2462,15.2178,15.2249,960000.0
2012-10-19 10:40:00,21.51,21.53,21.46,21.46,1501600.0,15.2249,15.2391,15.1895,15.1895,1501600.0
2012-10-19 10:50:00,21.46,21.48,21.44,21.48,853800.0,15.1895,15.2037,15.1754,15.2037,853800.0
2012-10-19 11:00:00,21.48,21.48,21.41,21.43,1024300.0,15.2037,15.2037,15.1541,15.1683,1024300.0
2012-10-19 11:10:00,21.43,21.43,21.35,21.41,1946500.0,15.1683,15.1683,15.1117,15.1541,1946500.0
2012-10-19 11:20:00,21.41,21.45,21.39,21.45,1191300.0,15.1541,15.1825,15.14,15.1825,1191300.0
2012-10-19 11:30:00,21.44,21.47,21.4,21.41,873100.0,15.1754,15.1966,15.1471,15.1541,873100.0
2012-10-19 11:40:00,21.41,21.44,21.38,21.39,704200.0,15.1541,15.1754,15.1329,15.14,704200.0
2012-10-19 11:50:00,21.39,21.39,21.34,21.37,964200.0,15.14,15.14,15.1046,15.1258,964200.0
2012-10-19 12:00:00,21.37,21.39,21.36,21.37,672300.0,15.1258,15.14,15.1187,15.1258,672300.0
2012-10-19 12:10:00,21.36,21.37,21.3,21.3,1409700.0,15.1187,15.1258,15.0763,15.0763,1409700.0
2012-10-19 12:20:00,21.3,21.38,21.3,21.35,1223800.0,15.0763,15.1329,15.0763,15.1117,1223800.0
2012-10-19 12:30:00,21.34,21.37,21.34,21.35,617500.0,15.1046,15.1258,15.1046,15.1117,617500.0
2012-10-19 12:40:00,21.35,21.42,21.35,21.4,881500.0,15.1117,15.1612,15.1117,15.1471,881500.0
2012-10-19 12:50:00,21.41,21.41,21.35,21.35,505500.0,15.1541,15.1541,15.1117,15.1117,505500.0
2012-10-19 13:00:00,21.36,21.36,21.31,21.32,1777100.0,15.1187,15.1187,15.0834,15.0904,1777100.0
2012-10-19 13:10:00,21.32,21.36,21.32,21.34,641100.0,15.0904,15.1187,15.0904,15.1046,641100.0
2012-10-19 13:20:00,21.35,21.36,21.29,21.29,1132600.0,15.1117,15.1187,15.0692,15.0692,1132600.0
2012-10-19 13:30:00,21.28,21.3,21.24,21.25,1323100.0,15.0621,15.0763,15.0338,15.0409,1323100.0
2012-10-19 13:40:00,21.26,21.27,21.24,21.25,908900.0,15.048,15.055,15.0338,15.0409,908900.0
2012-10-19 13:50:00,21.26,21.28,21.24,21.26,563800.0,15.048,15.0621,15.0338,15.048,563800.0
2012-10-19 14:00:00,21.26,21.3,21.26,21.3,665400.0,15.048,15.0763,15.048,15.0763,665400.0
2012-10-19 14:10:00,21.3,21.31,21.27,21.29,851000.0,15.0763,15.0834,15.055,15.0692,851000.0
2012-10-19 14:20:00,21.29,21.29,21.25,21.27,707800.0,15.0692,15.0692,15.0409,15.055,707800.0
2012-10-19 14:30:00,21.26,21.29,21.25,21.26,861600.0,15.048,15.0692,15.0409,15.048,861600.0
2012-10-19 14:40:00,21.26,21.29,21.24,21.26,792900.0,15.048,15.0692,15.0338,15.048,792900.0
2012-10-19 14:50:00,21.25,21.26,21.22,21.26,819300.0,15.0409,15.048,15.0197,15.048,819300.0
2012-10-19 15:00:00,21.26,21.26,21.23,21.23,409400.0,15.048,15.048,15.0267,15.0267,409400.0
2012-10-19 15:10:00,21.23,21.27,21.23,21.26,644000.0,15.0267,15.055,15.0267,15.048,644000.0
2012-10-19 15:20:00,21.26,21.32,21.26,21.27,1625000.0,15.048,15.0904,15.048,15.055,1625000.0
2012-10-19 15:30:00,21.27,21.31,21.25,21.3,1028100.0,15.055,15.0834,15.0409,15.0763,1028100.0
2012-10-19 15:40:00,21.3,21.32,21.29,21.3,1186900.0,15.0763,15.0904,15.0692,15.0763,1186900.0
2012-10-19 15:50:00,21.3,21.34,21.26,21.26,5219000.0,15.0763,15.1046,15.048,15.048,5219000.0
2012-10-22 09:30:00,21.4,21.45,21.3,21.35,2376000.0,15.1471,15.1825,15.0763,15.1117,2376000.0
2012-10-22 09:40:00,21.35,21.38,21.3,21.34,896700.0,15.1117,15.1329,15.0763,15.1046,896700.0
2012-10-22 09:50:00,21.35,21.49,21.34,21.48,1174100.0,15.1117,15.2108,15.1046,15.2037,1174100.0
2012-10-22 10:00:00,21.48,21.57,21.47,21.51,1751500.0,15.2037,15.2674,15.1966,15.2249,1751500.0
2012-10-22 10:10:00,21.51,21.53,21.45,21.5,1005500.0,15.2249,15.2391,15.1825,15.2178,1005500.0
2012-10-22 10:20:00,21.5,21.5,21.45,21.5,1038500.0,15.2178,15.2178,15.1825,15.2178,1038500.0
2012-10-22 10:30:00,21.5,21.52,21.48,21.49,894000.0,15.2178,15.232,15.2037,15.2108,894000.0
2012-10-22 10:40:00,21.5,21.5,21.43,21.46,1052700.0,15.2178,15.2178,15.1683,15.1895,1052700.0
2012-10-22 10:50:00,21.46,21.49,21.44,21.45,743700.0,15.1895,15.2108,15.1754,15.1825,743700.0
2012-10-22 11:00:00,21.45,21.48,21.42,21.46,521500.0,15.1825,15.2037,15.1612,15.1895,521500.0
2012-10-22 11:10:00,21.46,21.47,21.37,21.37,670000.0,15.1895,15.1966,15.1258,15.1258,670000.0
2012-10-22 11:20:00,21.37,21.42,21.36,21.39,854200.0,15.1258,15.1612,15.1187,15.14,854200.0
2012-10-22 11:30:00,21.39,21.41,21.38,21.4,566600.0,15.14,15.1541,15.1329,15.1471,566600.0
2012-10-22 11:40:00,21.4,21.43,21.39,21.41,1604800.0,15.1471,15.1683,15.14,15.1541,1604800.0
2012-10-22 11:50:00,21.4,21.41,21.38,21.39,761400.0,15.1471,15.1541,15.1329,15.14,761400.0
2012-10-22 12:00:00,21.4,21.45,21.38,21.45,945100.0,15.1471,15.1825,15.1329,15.1825,945100.0
2012-10-22 12:10:00,21.45,21.45,21.39,21.42,828300.0,15.1825,15.1825,15.14,15.1612,828300.0
2012-10-22 12:20:00,21.42,21.45,21.4,21.43,549900.0,15.1612,15.1825,15.1471,15.1683,549900.0
2012-10-22 12:30:00,21.43,21.43,21.41,21.43,269700.0,15.1683,15.1683,15.1541,15.1683,269700.0
2012-10-22 12:40:00,21.43,21.43,21.41,21.42,333300.0,15.1683,15.1683,15.1541,15.1612,333300.0
2012-10-22 12:50:00,21.42,21.44,21.41,21.42,521100.0,15.1612,15.1754,15.1541,15.1612,521100.0
2012-10-22 13:00:00,21.41,21.42,21.39,21.4,410800.0,15.1541,15.1612,15.14,15.1471,410800.0
2012-10-22 13:10:00,21.39,21.4,21.35,21.39,574900.0,15.14,15.1471,15.1117,15.14,574900.0
2012-10-22 13:20:00,21.39,21.4,21.34,21.37,658500.0,15.14,15.1471,15.1046,15.1258,658500.0
2012-10-22 13:30:00,21.36,21.38,21.35,21.38,584700.0,15.1187,15.1329,15.1117,15.1329,584700.0
2012-10-22 13:40:00,21.38,21.42,21.34,21.42,737800.0,15.1329,15.1612,15.1046,15.1612,737800.0
2012-10-22 13:50:00,21.42,21.44,21.4,21.43,637000.0,15.1612,15.1754,15.1471,15.1683,637000.0
2012-10-22 14:00:00,21.43,21.46,21.42,21.43,606000.0,15.1683,15.1895,15.1612,15.1683,606000.0
2012-10-22 14:10:00,21.43,21.48,21.41,21.47,703300.0,15.1683,15.2037,15.1541,15.1966,703300.0
2012-10-22 14:20:00,21.46,21.47,21.42,21.43,507300.0,15.1895,15.1966,15.1612,15.1683,507300.0
2012-10-22 14:30:00,21.43,21.46,21.42,21.43,468700.0,15.1683,15.1895,15.1612,15.1683,468700.0
2012-10-22 14:40:00,21.43,21.46,21.43,21.44,604800.0,15.1683,15.1895,15.1683,15.1754,604800.0
2012-10-22 14:50:00,21.44,21.45,21.43,21.45,543200.0,15.1754,15.1825,15.1683,15.1825,543200.0
2012-10-22 15:00:00,21.45,21.45,21.41,21.43,875100.0,15.1825,15.1825,15.1541,15.1683,875100.0
2012-10-22 15:10:00,21.43,21.49,21.42,21.46,726000.0,15.1683,15.2108,15.1612,15.1895,726000.0
2012-10-22 15:20:00,21.46,21.47,21.43,21.46,740700.0,15.1895,15.1966,15.1683,15.1895,740700.0
2012-10-22 15:30:00,21.45,21.46,21.43,21.46,538100.0,15.1825,15.1895,15.1683,15.1895,538100.0
2012-10-22 15:40:00,21.46,21.46,21.43,21.45,967900.0,15.1895,15.1895,15.1683,15.1825,967900.0
2012-10-22 15:50:00,21.45,21.51,21.45,21.45,2628500.0,15.1825,15.2249,15.1825,15.1825,2628500.0
2012-10-23 09:30:00,21.32,21.39,21.3,21.3,1585400.0,15.0904,15.14,15.0763,15.0763,1585400.0
2012-10-23 09:40:00,21.3,21.35,21.3,21.34,1162700.0,15.0763,15.1117,15.0763,15.1046,1162700.0
2012-10-23 09:50:00,21.34,21.37,21.31,21.35,847500.0,15.1046,15.1258,15.0834,15.1117,847500.0
2012-10-23 10:00:00,21.34,21.44,21.32,21.37,1519600.0,15.1046,15.1754,15.0904,15.1258,1519600.0
2012-10-23 10:10:00,21.37,21.39,21.34,21.34,1441200.0,15.1258,15.14,15.1046,15.1046,1441200.0
2012-10-23 10:20:00,21.34,21.37,21.33,21.36,736300.0,15.1046,15.1258,15.0975,15.1187,736300.0
2012-10-23 10:30:00,21.35,21.37,21.3,21.32,1372500.0,15.1117,15.1258,15.0763,15.0904,1372500.0
2012-10-23 10:40:00,21.32,21.34,21.31,21.34,918000.0,15.0904,15.1046,15.0834,15.1046,918000.0
2012-10-23 10:50:00,21.34,21.38,21.32,21.36,751800.0,15.1046,15.1329,15.0904,15.1187,751800.0
2012-10-23 11:00:00,21.36,21.39,21.32,21.33,1331600.0,15.1187,15.14,15.0904,15.0975,1331600.0
2012-10-23 11:10:00,21.33,21.37,21.32,21.36,438900.0,15.0975,15.1258,15.0904,15.1187,438900.0
2012-10-23 11:20:00,21.37,21.46,21.36,21.44,1271900.0,15.1258,15.1895,15.1187,15.1754,1271900.0
2012-10-23 11:30:00,21.45,21.45,21.37,21.39,939400.0,15.1825,15.1825,15.1258,15.14,939400.0
2012-10-23 11:40:00,21.39,21.46,21.38,21.45,1025300.0,15.14,15.1895,15.1329,15.1825,1025300.0
2012-10-23 11:50:00,21.46,21.49,21.45,21.48,468200.0,15.1895,15.2108,15.1825,15.2037,468200.0
2012-10-23 12:00:00,21.48,21.49,21.46,21.48,357900.0,15.2037,15.2108,15.1895,15.2037,357900.0
2012-10-23 12:10:00,21.47,21.51,21.46,21.48,844500.0,15.1966,15.2249,15.1895,15.2037,844500.0
2012-10-23 12:20:00,21.49,21.55,21.46,21.55,1142100.0,15.2108,15.2532,15.1895,15.2532,1142100.0
2012-10-23 12:30:00,21.55,21.68,21.54,21.64,2076500.0,15.2532,15.3452,15.2462,15.3169,2076500.0
2012-10-23 12:40:00,21.65,21.77,21.64,21.76,1542000.0,15.324,15.4089,15.3169,15.4019,1542000.0
2012-10-23 12:50:00,21.76,21.77,21.7,21.7,1395000.0,15.4019,15.4089,15.3594,15.3594,1395000.0
2012-10-23 13:00:00,21.7,21.76,21.69,21.7,1271000.0,15.3594,15.4019,15.3523,15.3594,1271000.0
2012-10-23 13:10:00,21.71,21.72,21.66,21.66,1392000.0,15.3665,15.3736,15.3311,15.3311,1392000.0
2012-10-23 13:20:00,21.67,21.72,21.65,21.68,1758000.0,15.3382,15.3736,15.324,15.3452,1758000.0
2012-10-23 13:30:00,21.67,21.7,21.66,21.7,1132300.0,15.3382,15.3594,15.3311,15.3594,1132300.0
2012-10-23 13:40:00,21.69,21.7,21.67,21.68,985800.0,15.3523,15.3594,15.3382,15.3452,985800.0
2012-10-23 13:50:00,21.69,21.69,21.6,21.63,1608200.0,15.3523,15.3523,15.2886,15.3099,1608200.0
2012-10-23 14:00:00,21.62,21.65,21.59,21.59,921300.0,15.3028,15.324,15.2815,15.2815,921300.0
2012-10-23 14:10:00,21.6,21.6,21.51,21.54,841800.0,15.2886,15.2886,15.2249,15.2462,841800.0
2012-10-23 14:20:00,21.54,21.63,21.54,21.61,838800.0,15.2462,15.3099,15.2462,15.2957,838800.0
2012-10-23 14:30:00,21.61,21.65,21.6,21.64,791900.0,15.2957,15.324,15.2886,15.3169,791900.0
2012-10-23 14:40:00,21.63,21.7,21.62,21.69,754700.0,15.3099,15.3594,15.3028,15.3523,754700.0
2012-10-23 14:50:00,21.69,21.69,21.65,21.67,501000.0,15.3523,15.3523,15.324,15.3382,501000.0
2012-10-23 15:00:00,21.67,21.69,21.66,21.68,706000.0,15.3382,15.3523,15.3311,15.3452,706000.0
2012-10-23 15:10:00,21.68,21.7,21.65,21.68,992800.0,15.3452,15.3594,15.324,15.3452,992800.0
2012-10-23 15:20:00,21.69,21.69,21.6,21.6,950800.0,15.3523,15.3523,15.2886,15.2886,950800.0
2012-10-23 15:30:00,21.6,21.63,21.58,21.59,1359900.0,15.2886,15.3099,15.2745,15.2815,1359900.0
2012-10-23 15:40:00,21.58,21.64,21.57,21.62,1406100.0,15.2745,15.3169,15.2674,15.3028,1406100.0
2012-10-23 15:50:00,21.62,21.67,21.59,21.59,3489400.0,15.3028,15.3382,15.2815,15.2815,3489400.0
2012-10-24 09:30:00,21.75,21.75,21.62,21.68,1890400.0,15.3948,15.3948,15.3028,15.3452,1890400.0
2012-10-24 09:40:00,21.68,21.68,21.59,21.6,998700.0,15.3452,15.3452,15.2815,15.2886,998700.0
2012-10-24 09:50:00,21.6,21.61,21.5,21.55,1121400.0,15.2886,15.2957,15.2178,15.2532,1121400.0
2012-10-24 10:00:00,21.54,21.57,21.48,21.54,1317200.0,15.2462,15.2674,15.2037,15.2462,1317200.0
2012-10-24 10:10:00,21.54,21.59,21.52,21.55,796900.0,15.2462,15.2815,15.232,15.2532,796900.0
2012-10-24 10:20:00,21.55,21.59,21.54,21.56,520800.0,15.2532,15.2815,15.2462,15.2603,520800.0
2012-10-24 10:30:00,21.55,21.6,21.51,21.53,1096900.0,15.2532,15.2886,15.2249,15.2391,1096900.0
2012-10-24 10:40:00,21.54,21.58,21.51,21.51,1157700.0,15.2462,15.2745,15.2249,15.2249,1157700.0
2012-10-24 10:50:00,21.52,21.53,21.5,21.51,389800.0,15.232,15.2391,15.2178,15.2249,389800.0
2012-10-24 11:00:00,21.5,21.53,21.49,21.51,708900.0,15.2178,15.2391,15.2108,15.2249,708900.0
2012-10-24 11:10:00,21.51,21.53,21.5,21.5,810700.0,15.2249,15.2391,15.2178,15.2178,810700.0
2012-10-24 11:20:00,21.5,21.54,21.5,21.53,588200.0,15.2178,15.2462,15.2178,15.2391,588200.0
2012-10-24 11:30:00,21.53,21.54,21.49,21.49,807400.0,15.2391,15.2462,15.2108,15.2108,807400.0
2012-10-24 11:40:00,21.5,21.53,21.49,21.49,394800.0,15.2178,15.2391,15.2108,15.2108,394800.0
2012-10-24 11:50:00,21.49,21.51,21.48,21.5,420100.0,15.2108,15.2249,15.2037,15.2178,420100.0
2012-10-24 12:00:00,21.5,21.52,21.48,21.51,664300.0,15.2178,15.232,15.2037,15.2249,664300.0
2012-10-24 12:10:00,21.51,21.55,21.5,21.54,510600.0,15.2249,15.2532,15.2178,15.2462,510600.0
2012-10-24 12:20:00,21.54,21.54,21.5,21.52,483100.0,15.2462,15.2462,15.2178,15.232,483100.0
2012-10-24 12:30:00,21.52,21.56,21.52,21.54,378000.0,15.232,15.2603,15.232,15.2462,378000.0
2012-10-24 12:40:00,21.54,21.59,21.54,21.57,635600.0,15.2462,15.2815,15.2462,15.2674,635600.0
2012-10-24 12:50:00,21.57,21.58,21.54,21.55,377800.0,15.2674,15.2745,15.2462,15.2532,377800.0
2012-10-24 13:00:00,21.55,21.56,21.53,21.54,180600.0,15.2532,15.2603,15.2391,15.2462,180600.0
2012-10-24 13:10:00,21.53,21.54,21.51,21.52,185000.0,15.2391,15.2462,15.2249,15.232,185000.0
2012-10-24 13:20:00,21.51,21.53,21.51,21.52,312400.0,15.2249,15.2391,15.2249,15.232,312400.0
2012-10-24 13:30:00,21.52,21.53,21.5,21.52,380600.0,15.232,15.2391,15.2178,15.232,380600.0
2012-10-24 13:40:00,21.53,21.56,21.51,21.55,456400.0,15.2391,15.2603,15.2249,15.2532,456400.0
2012-10-24 13:50:00,21.55,21.56,21.54,21.54,613500.0,15.2532,15.2603,15.2462,15.2462,613500.0
2012-10-24 14:00:00,21.54,21.56,21.54,21.56,377300.0,15.2462,15.2603,15.2462,15.2603,377300.0
2012-10-24 14:10:00,21.55,21.57,21.49,21.53,849900.0,15.2532,15.2674,15.2108,15.2391,849900.0
2012-10-24 14:20:00,21.54,21.56,21.51,21.54,623400.0,15.2462,15.2603,15.2249,15.2462,623400.0
2012-10-24 14:30:00,21.54,21.56,21.52,21.54,703300.0,15.2462,15.2603,15.232,15.2462,703300.0
2012-10-24 14:40:00,21.54,21.55,21.52,21.52,505900.0,15.2462,15.2532,15.232,15.232,505900.0
2012-10-24 14:50:00,21.53,21.53,21.49,21.49,730100.0,15.2391,15.2391,15.2108,15.2108,730100.0
2012-10-24 15:00:00,21.49,21.52,21.46,21.48,1107900.0,15.2108,15.232,15.1895,15.2037,1107900.0
2012-10-24 15:10:00,21.48,21.49,21.44,21.46,705200.0,15.2037,15.2108,15.1754,15.1895,705200.0
2012-10-24 15:20:00,21.47,21.49,21.44,21.48,805400.0,15.1966,15.2108,15.1754,15.2037,805400.0
2012-10-24 15:30:00,21.48,21.49,21.45,21.45,515900.0,15.2037,15.2108,15.1825,15.1825,515900.0
2012-10-24 15:40:00,21.45,21.46,21.42,21.45,1292300.0,15.1825,15.1895,15.1612,15.1825,1292300.0
2012-10-24 15:50:00,21.46,21.48,21.41,21.45,3344100.0,15.1895,15.2037,15.1541,15.1825,3344100.0
2012-10-25 09:30:00,21.58,21.67,21.55,21.56,1994800.0,15.2745,15.3382,15.2532,15.2603,1994800.0
2012-10-25 09:40:00,21.57,21.62,21.53,21.6,1061400.0,15.2674,15.3028,15.2391,15.2886,1061400.0
2012-10-25 09:50:00,21.6,21.66,21.58,21.65,656100.0,15.2886,15.3311,15.2745,15.324,656100.0
2012-10-25 10:00:00,21.64,21.69,21.6,21.67,1132800.0,15.3169,15.3523,15.2886,15.3382,1132800.0
2012-10-25 10:10:00,21.68,21.73,21.67,21.72,830800.0,15.3452,15.3806,15.3382,15.3736,830800.0
2012-10-25 10:20:00,21.73,21.75,21.68,21.69,714700.0,15.3806,15.3948,15.3452,15.3523,714700.0
2012-10-25 10:30:00,21.68,21.71,21.65,21.68,696500.0,15.3452,15.3665,15.324,15.3452,696500.0
2012-10-25 10:40:00,21.68,21.74,21.66,21.74,843000.0,15.3452,15.3877,15.3311,15.3877,843000.0
2012-10-25 10:50:00,21.73,21.73,21.62,21.67,1286200.0,15.3806,15.3806,15.3028,15.3382,1286200.0
2012-10-25 11:00:00,21.66,21.7,21.65,21.66,629500.0,15.3311,15.3594,15.324,15.3311,629500.0
2012-10-25 11:10:00,21.67,21.67,21.61,21.64,544800.0,15.3382,15.3382,15.2957,15.3169,544800.0
2012-10-25 11:20:00,21.63,21.66,21.58,21.61,881200.0,15.3099,15.3311,15.2745,15.2957,881200.0
2012-10-25 11:30:00,21.61,21.62,21.51,21.52,1430400.0,15.2957,15.3028,15.2249,15.232,1430400.0
2012-10-25 11:40:00,21.52,21.57,21.52,21.54,601400.0,15.232,15.2674,15.232,15.2462,601400.0
2012-10-25 11:50:00,21.54,21.59,21.53,21.56,891300.0,15.2462,15.2815,15.2391,15.2603,891300.0
2012-10-25 12:00:00,21.56,21.63,21.56,21.62,667800.0,15.2603,15.3099,15.2603,15.3028,667800.0
2012-10-25 12:10:00,21.62,21.62,21.58,21.6,474200.0,15.3028,15.3028,15.2745,15.2886,474200.0
2012-10-25 12:20:00,21.6,21.61,21.57,21.59,704600.0,15.2886,15.2957,15.2674,15.2815,704600.0
2012-10-25 12:30:00,21.59,21.6,21.57,21.57,626900.0,15.2815,15.2886,15.2674,15.2674,626900.0
2012-10-25 12:40:00,21.58,21.59,21.53,21.59,677200.0,15.2745,15.2815,15.2391,15.2815,677200.0
2012-10-25 12:50:00,21.59,21.61,21.56,21.6,688600.0,15.2815,15.2957,15.2603,15.2886,688600.0
2012-10-25 13:00:00,21.61,21.61,21.59,21.6,589200.0,15.2957,15.2957,15.2815,15.2886,589200.0
2012-10-25 13:10:00,21.6,21.61,21.58,21.58,301800.0,15.2886,15.2957,15.2745,15.2745,301800.0
2012-10-25 13:20:00,21.59,21.64,21.58,21.61,1010900.0,15.2815,15.3169,15.2745,15.2957,1010900.0
2012-10-25 13:30:00,21.61,21.64,21.6,21.63,752800.0,15.2957,15.3169,15.2886,15.3099,752800.0
2012-10-25 13:40:00,21.64,21.64,21.61,21.63,595300.0,15.3169,15.3169,15.2957,15.3099,595300.0
2012-10-25 13:50:00,21.64,21.66,21.62,21.66,289600.0,15.3169,15.3311,15.3028,15.3311,289600.0
2012-10-25 14:00:00,21.66,21.67,21.62,21.62,329600.0,15.3311,15.3382,15.3028,15.3028,329600.0
2012-10-25 14:10:00,21.62,21.64,21.6,21.62,420800.0,15.3028,15.3169,15.2886,15.3028,420800.0
2012-10-25 14:20:00,21.61,21.66,21.61,21.63,418700.0,15.2957,15.3311,15.2957,15.3099,418700.0
2012-10-25 14:30:00,21.63,21.66,21.62,21.64,382800.0,15.3099,15.3311,15.3028,15.3169,382800.0
2012-10-25 14:40:00,21.64,21.7,21.64,21.68,758300.0,15.3169,15.3594,15.3169,15.3452,758300.0
2012-10-25 14:50:00,21.68,21.68,21.64,21.66,457900.0,15.3452,15.3452,15.3169,15.3311,457900.0
2012-10-25 15:00:00,21.66,21.67,21.64,21.65,598900.0,15.3311,15.3382,15.3169,15.324,598900.0
2012-10-25 15:10:00,21.65,21.67,21.63,21.63,556500.0,15.324,15.3382,15.3099,15.3099,556500.0
2012-10-25 15:20:00,21.63,21.67,21.62,21.66,804400.0,15.3099,15.3382,15.3028,15.3311,804400.0
2012-10-25 15:30:00,21.66,21.67,21.64,21.66,618700.0,15.3311,15.3382,15.3169,15.3311,618700.0
2012-10-25 15:40:00,21.66,21.69,21.65,21.67,1137400.0,15.3311,15.3523,15.324,15.3382,1137400.0
2012-10-25 15:50:00,21.67,21.7,21.67,21.69,2217100.0,15.3382,15.3594,15.3382,15.3523,2217100.0
2012-10-26 09:30:00,21.77,21.81,21.6,21.78,2125200.0,15.4089,15.4373,15.2886,15.416,2125200.0
2012-10-26 09:40:00,21.78,21.85,21.74,21.84,1216300.0,15.416,15.4656,15.3877,15.4585,1216300.0
2012-10-26 09:50:00,21.84,21.86,21.72,21.75,1376600.0,15.4585,15.4727,15.3736,15.3948,1376600.0
2012-10-26 10:00:00,21.75,21.87,21.73,21.84,1621600.0,15.3948,15.4797,15.3806,15.4585,1621600.0
2012-10-26 10:10:00,21.84,21.91,21.81,21.87,1428800.0,15.4585,15.508,15.4373,15.4797,1428800.0
2012-10-26 10:20:00,21.87,21.9,21.79,21.8,1210400.0,15.4797,15.501,15.4231,15.4302,1210400.0
2012-10-26 10:30:00,21.8,21.87,21.79,21.87,715100.0,15.4302,15.4797,15.4231,15.4797,715100.0
2012-10-26 10:40:00,21.87,21.87,21.81,21.81,1246800.0,15.4797,15.4797,15.4373,15.4373,1246800.0
2012-10-26 10:50:00,21.81,21.85,21.77,21.82,1309900.0,15.4373,15.4656,15.4089,15.4443,1309900.0
2012-10-26 11:00:00,21.82,21.85,21.79,21.81,1345500.0,15.4443,15.4656,15.4231,15.4373,1345500.0
2012-10-26 11:10:00,21.8,21.84,21.79,21.84,1267300.0,15.4302,15.4585,15.4231,15.4585,1267300.0
2012-10-26 11:20:00,21.84,21.84,21.8,21.83,1120600.0,15.4585,15.4585,15.4302,15.4514,1120600.0
2012-10-26 11:30:00,21.83,21.91,21.82,21.91,1374400.0,15.4514,15.508,15.4443,15.508,1374400.0
2012-10-26 11:40:00,21.91,21.93,21.89,21.9,1002400.0,15.508,15.5222,15.4939,15.501,1002400.0
2012-10-26 11:50:00,21.9,21.93,21.87,21.91,1019400.0,15.501,15.5222,15.4797,15.508,1019400.0
2012-10-26 12:00:00,21.9,21.91,21.81,21.85,1304100.0,15.501,15.508,15.4373,15.4656,1304100.0
2012-10-26 12:10:00,21.85,21.89,21.84,21.86,721300.0,15.4656,15.4939,15.4585,15.4727,721300.0
2012-10-26 12:20:00,21.86,21.91,21.85,21.91,909200.0,15.4727,15.508,15.4656,15.508,909200.0
2012-10-26 12:30:00,21.9,21.92,21.87,21.88,1100600.0,15.501,15.5151,15.4797,15.4868,1100600.0
2012-10-26 12:40:00,21.89,21.9,21.85,21.87,831300.0,15.4939,15.501,15.4656,15.4797,831300.0
2012-10-26 12:50:00,21.86,21.91,21.86,21.9,380300.0,15.4727,15.508,15.4727,15.501,380300.0
2012-10-26 13:00:00,21.91,21.94,21.89,21.91,1005700.0,15.508,15.5293,15.4939,15.508,1005700.0
2012-10-26 13:10:00,21.9,21.91,21.89,21.89,790800.0,15.501,15.508,15.4939,15.4939,790800.0
2012-10-26 13:20:00,21.89,21.91,21.87,21.91,497100.0,15.4939,15.508,15.4797,15.508,497100.0
2012-10-26 13:30:00,21.9,21.93,21.89,21.9,1078300.0,15.501,15.5222,15.4939,15.501,1078300.0
2012-10-26 13:40:00,21.9,21.92,21.89,21.91,553800.0,15.501,15.5151,15.4939,15.508,553800.0
2012-10-26 13:50:00,21.91,21.91,21.87,21.89,1192900.0,15.508,15.508,15.4797,15.4939,1192900.0
2012-10-26 14:00:00,21.88,21.9,21.86,21.88,853700.0,15.4868,15.501,15.4727,15.4868,853700.0
2012-10-26 14:10:00,21.88,21.9,21.87,21.89,517400.0,15.4868,15.501,15.4797,15.4939,517400.0
2012-10-26 14:20:00,21.9,21.93,21.88,21.92,641200.0,15.501,15.5222,15.4868,15.5151,641200.0
2012-10-26 14:30:00,21.91,21.94,21.9,21.94,513200.0,15.508,15.5293,15.501,15.5293,513200.0
2012-10-26 14:40:00,21.94,21.95,21.91,21.92,651400.0,15.5293,15.5364,15.508,15.5151,651400.0
2012-10-26 14:50:00,21.92,21.94,21.9,21.93,580400.0,15.5151,15.5293,15.501,15.5222,580400.0
2012-10-26 15:00:00,21.93,21.95,21.9,21.93,597500.0,15.5222,15.5364,15.501,15.5222,597500.0
2012-10-26 15:10:00,21.93,21.95,21.92,21.94,626800.0,15.5222,15.5364,15.5151,15.5293,626800.0
2012-10-26 15:20:00,21.94,21.97,21.93,21.97,1170700.0,15.5293,15.5505,15.5222,15.5505,1170700.0
2012-10-26 15:30:00,21.96,22.02,21.92,21.93,2421200.0,15.5434,15.5859,15.5151,15.5222,2421200.0
2012-10-26 15:40:00,21.93,21.98,21.92,21.93,1259200.0,15.5222,15.5576,15.5151,15.5222,1259200.0
2012-10-26 15:50:00,21.94,22.0,21.92,21.94,3568900.0,15.5293,15.5717,15.5151,15.5293,3568900.0
2012-10-31 09:30:00,22.03,22.09,21.99,22.0,1892300.0,15.593,15.6354,15.5647,15.5717,1892300.0
2012-10-31 09:40:00,22.01,22.05,21.91,21.99,1270100.0,15.5788,15.6071,15.508,15.5647,1270100.0
2012-10-31 09:50:00,21.98,22.05,21.97,21.98,1033100.0,15.5576,15.6071,15.5505,15.5576,1033100.0
2012-10-31 10:00:00,21.99,22.01,21.94,21.95,967300.0,15.5647,15.5788,15.5293,15.5364,967300.0
2012-10-31 10:10:00,21.95,21.95,21.8,21.8,1439500.0,15.5364,15.5364,15.4302,15.4302,1439500.0
2012-10-31 10:20:00,21.8,21.82,21.74,21.75,2027800.0,15.4302,15.4443,15.3877,15.3948,2027800.0
2012-10-31 10:30:00,21.74,21.75,21.7,21.72,1302000.0,15.3877,15.3948,15.3594,15.3736,1302000.0
2012-10-31 10:40:00,21.73,21.76,21.66,21.75,1068700.0,15.3806,15.4019,15.3311,15.3948,1068700.0
2012-10-31 10:50:00,21.76,21.76,21.72,21.72,681000.0,15.4019,15.4019,15.3736,15.3736,681000.0
2012-10-31 11:00:00,21.73,21.73,21.65,21.67,1032800.0,15.3806,15.3806,15.324,15.3382,1032800.0
2012-10-31 11:10:00,21.66,21.68,21.65,21.66,799800.0,15.3311,15.3452,15.324,15.3311,799800.0
2012-10-31 11:20:00,21.67,21.74,21.64,21.74,707400.0,15.3382,15.3877,15.3169,15.3877,707400.0
2012-10-31 11:30:00,21.74,21.77,21.71,21.74,552100.0,15.3877,15.4089,15.3665,15.3877,552100.0
2012-10-31 11:40:00,21.74,21.76,21.69,21.69,530800.0,15.3877,15.4019,15.3523,15.3523,530800.0
2012-10-31 11:50:00,21.7,21.72,21.67,21.69,651400.0,15.3594,15.3736,15.3382,15.3523,651400.0
2012-10-31 12:00:00,21.68,21.71,21.65,21.67,599600.0,15.3452,15.3665,15.324,15.3382,599600.0
2012-10-31 12:10:00,21.67,21.73,21.66,21.72,459300.0,15.3382,15.3806,15.3311,15.3736,459300.0
2012-10-31 12:20:00,21.72,21.73,21.7,21.72,1008400.0,15.3736,15.3806,15.3594,15.3736,1008400.0
2012-10-31 12:30:00,21.72,21.75,21.71,21.72,902500.0,15.3736,15.3948,15.3665,15.3736,902500.0
2012-10-31 12:40:00,21.73,21.74,21.71,21.73,651800.0,15.3806,15.3877,15.3665,15.3806,651800.0
2012-10-31 12:50:00,21.72,21.74,21.7,21.74,786600.0,15.3736,15.3877,15.3594,15.3877,786600.0
2012-10-31 13:00:00,21.73,21.75,21.67,21.69,522400.0,15.3806,15.3948,15.3382,15.3523,522400.0
2012-10-31 13:10:00,21.68,21.71,21.67,21.7,426100.0,15.3452,15.3665,15.3382,15.3594,426100.0
2012-10-31 13:20:00,21.69,21.72,21.67,21.7,440700.0,15.3523,15.3736,15.3382,15.3594,440700.0
2012-10-31 13:30:00,21.71,21.71,21.67,21.71,421200.0,15.3665,15.3665,15.3382,15.3665,421200.0
2012-10-31 13:40:00,21.7,21.71,21.67,21.67,395100.0,15.3594,15.3665,15.3382,15.3382,395100.0
2012-10-31 13:50:00,21.67,21.69,21.67,21.68,326700.0,15.3382,15.3523,15.3382,15.3452,326700.0
2012-10-31 14:00:00,21.68,21.71,21.66,21.69,599400.0,15.3452,15.3665,15.3311,15.3523,599400.0
2012-10-31 14:10:00,21.7,21.72,21.68,21.7,514600.0,15.3594,15.3736,15.3452,15.3594,514600.0
2012-10-31 14:20:00,21.71,21.74,21.7,21.71,416800.0,15.3665,15.3877,15.3594,15.3665,416800.0
2012-10-31 14:30:00,21.72,21.73,21.7,21.71,409800.0,15.3736,15.3806,15.3594,15.3665,409800.0
2012-10-31 14:40:00,21.7,21.71,21.67,21.7,467600.0,15.3594,15.3665,15.3382,15.3594,467600.0
2012-10-31 14:50:00,21.7,21.73,21.67,21.69,814300.0,15.3594,15.3806,15.3382,15.3523,814300.0
2012-10-31 15:00:00,21.7,21.7,21.67,21.68,524500.0,15.3594,15.3594,15.3382,15.3452,524500.0
2012-10-31 15:10:00,21.68,21.75,21.67,21.68,1214900.0,15.3452,15.3948,15.3382,15.3452,1214900.0
2012-10-31 15:20:00,21.67,21.69,21.65,21.68,1039600.0,15.3382,15.3523,15.324,15.3452,1039600.0
2012-10-31 15:30:00,21.69,21.69,21.65,21.67,1054500.0,15.3523,15.3523,15.324,15.3382,1054500.0
2012-10-31 15:40:00,21.67,21.68,21.62,21.65,1179600.0,15.3382,15.3452,15.3028,15.324,1179600.0
2012-10-31 15:50:00,21.64,21.66,21.59,21.63,3222300.0,15.3169,15.3311,15.2815,15.3099,3222300.0
2012-11-01 09:30:00,21.73,21.84,21.72,21.79,1453800.0,15.3806,15.4585,15.3736,15.4231,1453800.0
2012-11-01 09:40:00,21.79,21.84,21.72,21.83,1022400.0,15.4231,15.4585,15.3736,15.4514,1022400.0
2012-11-01 09:50:00,21.83,21.88,21.82,21.86,854500.0,15.4514,15.4868,15.4443,15.4727,854500.0
2012-11-01 10:00:00,21.86,21.95,21.85,21.94,1207600.0,15.4727,15.5364,15.4656,15.5293,1207600.0
2012-11-01 10:10:00,21.94,21.97,21.91,21.96,1093800.0,15.5293,15.5505,15.508,15.5434,1093800.0
2012-11-01 10:20:00,21.97,22.1,21.95,22.07,2342700.0,15.5505,15.6425,15.5364,15.6213,2342700.0
2012-11-01 10:30:00,22.08,22.1,22.05,22.1,825500.0,15.6284,15.6425,15.6071,15.6425,825500.0
2012-11-01 10:40:00,22.1,22.16,22.09,22.14,1244600.0,15.6425,15.685,15.6354,15.6708,1244600.0
2012-11-01 10:50:00,22.14,22.16,22.12,22.15,971300.0,15.6708,15.685,15.6567,15.6779,971300.0
2012-11-01 11:00:00,22.16,22.16,22.11,22.13,893300.0,15.685,15.685,15.6496,15.6638,893300.0
2012-11-01 11:10:00,22.13,22.15,22.08,22.1,862200.0,15.6638,15.6779,15.6284,15.6425,862200.0
2012-11-01 11:20:00,22.1,22.14,22.09,22.13,598500.0,15.6425,15.6708,15.6354,15.6638,598500.0
2012-11-01 11:30:00,22.13,22.16,22.12,22.16,1198200.0,15.6638,15.685,15.6567,15.685,1198200.0
2012-11-01 11:40:00,22.16,22.29,22.14,22.28,2747800.0,15.685,15.777,15.6708,15.7699,2747800.0
2012-11-01 11:50:00,22.28,22.36,22.27,22.35,2191100.0,15.7699,15.8266,15.7629,15.8195,2191100.0
2012-11-01 12:00:00,22.35,22.41,22.32,22.36,3507300.0,15.8195,15.8619,15.7982,15.8266,3507300.0
2012-11-01 12:10:00,22.36,22.37,22.31,22.32,1387300.0,15.8266,15.8336,15.7912,15.7982,1387300.0
2012-11-01 12:20:00,22.33,22.33,22.29,22.31,650200.0,15.8053,15.8053,15.777,15.7912,650200.0
2012-11-01 12:30:00,22.31,22.34,22.28,22.34,822900.0,15.7912,15.8124,15.7699,15.8124,822900.0
2012-11-01 12:40:00,22.33,22.37,22.31,22.32,721300.0,15.8053,15.8336,15.7912,15.7982,721300.0
2012-11-01 12:50:00,22.32,22.32,22.27,22.3,721300.0,15.7982,15.7982,15.7629,15.7841,721300.0
2012-11-01 13:00:00,22.31,22.31,22.28,22.3,617100.0,15.7912,15.7912,15.7699,15.7841,617100.0
2012-11-01 13:10:00,22.29,22.37,22.27,22.37,1314600.0,15.777,15.8336,15.7629,15.8336,1314600.0
2012-11-01 13:20:00,22.37,22.37,22.32,22.33,778200.0,15.8336,15.8336,15.7982,15.8053,778200.0
2012-11-01 13:30:00,22.34,22.37,22.3,22.36,1027100.0,15.8124,15.8336,15.7841,15.8266,1027100.0
2012-11-01 13:40:00,22.36,22.37,22.34,22.36,695500.0,15.8266,15.8336,15.8124,15.8266,695500.0
2012-11-01 13:50:00,22.35,22.36,22.33,22.33,307400.0,15.8195,15.8266,15.8053,15.8053,307400.0
2012-11-01 14:00:00,22.33,22.34,22.26,22.27,803700.0,15.8053,15.8124,15.7558,15.7629,803700.0
2012-11-01 14:10:00,22.27,22.31,22.25,22.31,597200.0,15.7629,15.7912,15.7487,15.7912,597200.0
2012-11-01 14:20:00,22.3,22.32,22.26,22.27,1060800.0,15.7841,15.7982,15.7558,15.7629,1060800.0
2012-11-01 14:30:00,22.27,22.29,22.23,22.27,844600.0,15.7629,15.777,15.7345,15.7629,844600.0
2012-11-01 14:40:00,22.27,22.27,22.23,22.26,539100.0,15.7629,15.7629,15.7345,15.7558,539100.0
2012-11-01 14:50:00,22.27,22.28,22.25,22.28,456300.0,15.7629,15.7699,15.7487,15.7699,456300.0
2012-11-01 15:00:00,22.28,22.3,22.27,22.3,518100.0,15.7699,15.7841,15.7629,15.7841,518100.0
2012-11-01 15:10:00,22.3,22.3,22.29,22.3,307200.0,15.7841,15.7841,15.777,15.7841,307200.0
2012-11-01 15:20:00,22.3,22.3,22.27,22.3,681200.0,15.7841,15.7841,15.7629,15.7841,681200.0
2012-11-01 15:30:00,22.3,22.3,22.24,22.25,1252400.0,15.7841,15.7841,15.7416,15.7487,1252400.0
2012-11-01 15:40:00,22.25,22.3,22.21,22.29,2041900.0,15.7487,15.7841,15.7204,15.777,2041900.0
2012-11-01 15:50:00,22.29,22.32,22.25,22.29,3490300.0,15.777,15.7982,15.7487,15.777,3490300.0
2012-11-02 09:30:00,22.39,22.51,22.36,22.47,4218400.0,15.8478,15.9327,15.8266,15.9044,4218400.0
2012-11-02 09:40:00,22.47,22.49,22.41,22.45,1788400.0,15.9044,15.9186,15.8619,15.8903,1788400.0
2012-11-02 09:50:00,22.45,22.47,22.41,22.43,1461400.0,15.8903,15.9044,15.8619,15.8761,1461400.0
2012-11-02 10:00:00,22.43,22.54,22.42,22.52,3118900.0,15.8761,15.954,15.869,15.9398,3118900.0
2012-11-02 10:10:00,22.52,22.54,22.49,22.5,3184600.0,15.9398,15.954,15.9186,15.9256,3184600.0
2012-11-02 10:20:00,22.5,22.51,22.39,22.41,2424200.0,15.9256,15.9327,15.8478,15.8619,2424200.0
2012-11-02 10:30:00,22.41,22.44,22.39,22.42,1567100.0,15.8619,15.8832,15.8478,15.869,1567100.0
2012-11-02 10:40:00,22.41,22.42,22.3,22.36,1276300.0,15.8619,15.869,15.7841,15.8266,1276300.0
2012-11-02 10:50:00,22.36,22.42,22.34,22.4,1473900.0,15.8266,15.869,15.8124,15.8549,1473900.0
2012-11-02 11:00:00,22.4,22.41,22.34,22.35,976200.0,15.8549,15.8619,15.8124,15.8195,976200.0
2012-11-02 11:10:00,22.36,22.36,22.32,22.36,724200.0,15.8266,15.8266,15.7982,15.8266,724200.0
2012-11-02 11:20:00,22.36,22.36,22.3,22.33,612000.0,15.8266,15.8266,15.7841,15.8053,612000.0
2012-11-02 11:30:00,22.33,22.34,22.3,22.33,578600.0,15.8053,15.8124,15.7841,15.8053,578600.0
2012-11-02 11:40:00,22.33,22.33,22.28,22.29,809900.0,15.8053,15.8053,15.7699,15.777,809900.0
2012-11-02 11:50:00,22.29,22.3,22.25,22.26,697800.0,15.777,15.7841,15.7487,15.7558,697800.0
2012-11-02 12:00:00,22.27,22.3,22.26,22.28,595400.0,15.7629,15.7841,15.7558,15.7699,595400.0
2012-11-02 12:10:00,22.29,22.3,22.27,22.3,775100.0,15.777,15.7841,15.7629,15.7841,775100.0
2012-11-02 12:20:00,22.3,22.3,22.28,22.3,514400.0,15.7841,15.7841,15.7699,15.7841,514400.0
2012-11-02 12:30:00,22.3,22.31,22.29,22.3,312800.0,15.7841,15.7912,15.777,15.7841,312800.0
2012-11-02 12:40:00,22.3,22.31,22.24,22.24,1036400.0,15.7841,15.7912,15.7416,15.7416,1036400.0
2012-11-02 12:50:00,22.24,22.25,22.21,22.21,687100.0,15.7416,15.7487,15.7204,15.7204,687100.0
2012-11-02 13:00:00,22.21,22.26,22.2,22.22,1329700.0,15.7204,15.7558,15.7133,15.7275,1329700.0
2012-11-02 13:10:00,22.22,22.23,22.21,22.22,308000.0,15.7275,15.7345,15.7204,15.7275,308000.0
2012-11-02 13:20:00,22.23,22.23,22.19,22.2,957400.0,15.7345,15.7345,15.7062,15.7133,957400.0
2012-11-02 13:30:00,22.21,22.23,22.19,22.21,876000.0,15.7204,15.7345,15.7062,15.7204,876000.0
2012-11-02 13:40:00,22.21,22.22,22.2,22.21,358200.0,15.7204,15.7275,15.7133,15.7204,358200.0
2012-11-02 13:50:00,22.21,22.21,22.14,22.16,943800.0,15.7204,15.7204,15.6708,15.685,943800.0
2012-11-02 14:00:00,22.15,22.16,22.13,22.16,1153100.0,15.6779,15.685,15.6638,15.685,1153100.0
2012-11-02 14:10:00,22.16,22.16,22.11,22.14,738000.0,15.685,15.685,15.6496,15.6708,738000.0
2012-11-02 14:20:00,22.14,22.15,22.13,22.14,534100.0,15.6708,15.6779,15.6638,15.6708,534100.0
2012-11-02 14:30:00,22.14,22.17,22.12,22.16,1381200.0,15.6708,15.6921,15.6567,15.685,1381200.0
2012-11-02 14:40:00,22.15,22.17,22.07,22.09,1058600.0,15.6779,15.6921,15.6213,15.6354,1058600.0
2012-11-02 14:50:00,22.09,22.11,22.08,22.11,509000.0,15.6354,15.6496,15.6284,15.6496,509000.0
2012-11-02 15:00:00,22.1,22.15,22.1,22.13,614100.0,15.6425,15.6779,15.6425,15.6638,614100.0
2012-11-02 15:10:00,22.12,22.13,22.1,22.12,463600.0,15.6567,15.6638,15.6425,15.6567,463600.0
2012-11-02 15:20:00,22.11,22.12,22.08,22.09,650900.0,15.6496,15.6567,15.6284,15.6354,650900.0
2012-11-02 15:30:00,22.09,22.09,22.04,22.05,1222000.0,15.6354,15.6354,15.6001,15.6071,1222000.0
2012-11-02 15:40:00,22.04,22.09,22.02,22.04,1839300.0,15.6001,15.6354,15.5859,15.6001,1839300.0
2012-11-02 15:50:00,22.04,22.07,22.02,22.04,3524200.0,15.6001,15.6213,15.5859,15.6001,3524200.0
2012-11-05 09:30:00,22.01,22.03,21.81,21.92,1725600.0,15.7393,15.7536,15.5963,15.675,1725600.0
2012-11-05 09:40:00,21.92,21.93,21.84,21.87,860400.0,15.675,15.6821,15.6178,15.6392,860400.0
2012-11-05 09:50:00,21.88,21.92,21.85,21.9,650200.0,15.6464,15.675,15.6249,15.6607,650200.0
2012-11-05 10:00:00,21.9,21.95,21.89,21.92,930300.0,15.6607,15.6964,15.6535,15.675,930300.0
2012-11-05 10:10:00,21.92,21.92,21.85,21.88,737200.0,15.675,15.675,15.6249,15.6464,737200.0
2012-11-05 10:20:00,21.89,21.95,21.87,21.91,1280700.0,15.6535,15.6964,15.6392,15.6678,1280700.0
2012-11-05 10:30:00,21.91,21.98,21.9,21.98,790700.0,15.6678,15.7179,15.6607,15.7179,790700.0
2012-11-05 10:40:00,21.98,22.01,21.97,21.97,750200.0,15.7179,15.7393,15.7107,15.7107,750200.0
2012-11-05 10:50:00,21.98,22.0,21.95,22.0,645500.0,15.7179,15.7322,15.6964,15.7322,645500.0
2012-11-05 11:00:00,22.0,22.05,22.0,22.01,585800.0,15.7322,15.7679,15.7322,15.7393,585800.0
2012-11-05 11:10:00,22.02,22.04,22.0,22.01,572500.0,15.7465,15.7608,15.7322,15.7393,572500.0
2012-11-05 11:20:00,22.01,22.03,21.98,22.03,436000.0,15.7393,15.7536,15.7179,15.7536,436000.0
2012-11-05 11:30:00,22.03,22.03,21.98,21.99,460500.0,15.7536,15.7536,15.7179,15.725,460500.0
2012-11-05 11:40:00,21.99,22.02,21.97,22.01,553100.0,15.725,15.7465,15.7107,15.7393,553100.0
2012-11-05 11:50:00,22.0,22.03,22.0,22.02,504900.0,15.7322,15.7536,15.7322,15.7465,504900.0
2012-11-05 12:00:00,22.02,22.02,22.0,22.02,379000.0,15.7465,15.7465,15.7322,15.7465,379000.0
2012-11-05 12:10:00,22.02,22.02,21.96,21.96,603700.0,15.7465,15.7465,15.7036,15.7036,603700.0
2012-11-05 12:20:00,21.96,21.99,21.95,21.97,477200.0,15.7036,15.725,15.6964,15.7107,477200.0
2012-11-05 12:30:00,21.97,21.98,21.94,21.98,517500.0,15.7107,15.7179,15.6893,15.7179,517500.0
2012-11-05 12:40:00,21.98,22.0,21.95,21.99,618400.0,15.7179,15.7322,15.6964,15.725,618400.0
2012-11-05 12:50:00,21.99,22.0,21.96,21.99,1033600.0,15.725,15.7322,15.7036,15.725,1033600.0
2012-11-05 13:00:00,21.98,22.0,21.96,21.98,605800.0,15.7179,15.7322,15.7036,15.7179,605800.0
2012-11-05 13:10:00,21.98,22.0,21.97,22.0,387200.0,15.7179,15.7322,15.7107,15.7322,387200.0
2012-11-05 13:20:00,22.0,22.0,21.98,22.0,477000.0,15.7322,15.7322,15.7179,15.7322,477000.0
2012-11-05 13:30:00,22.0,22.03,21.99,22.03,303100.0,15.7322,15.7536,15.725,15.7536,303100.0
2012-11-05 13:40:00,22.03,22.04,21.99,22.01,467700.0,15.7536,15.7608,15.725,15.7393,467700.0
2012-11-05 13:50:00,22.0,22.01,21.97,21.98,629000.0,15.7322,15.7393,15.7107,15.7179,629000.0
2012-11-05 14:00:00,21.98,22.01,21.97,21.99,943500.0,15.7179,15.7393,15.7107,15.725,943500.0
2012-11-05 14:10:00,21.99,22.01,21.98,22.0,652800.0,15.725,15.7393,15.7179,15.7322,652800.0
2012-11-05 14:20:00,21.99,22.03,21.99,22.03,323100.0,15.725,15.7536,15.725,15.7536,323100.0
2012-11-05 14:30:00,22.03,22.05,21.98,22.01,681900.0,15.7536,15.7679,15.7179,15.7393,681900.0
2012-11-05 14:40:00,22.01,22.05,21.99,22.05,661000.0,15.7393,15.7679,15.725,15.7679,661000.0
2012-11-05 14:50:00,22.05,22.06,22.03,22.04,323900.0,15.7679,15.7751,15.7536,15.7608,323900.0
2012-11-05 15:00:00,22.03,22.06,22.02,22.05,491500.0,15.7536,15.7751,15.7465,15.7679,491500.0
2012-11-05 15:10:00,22.04,22.05,22.01,22.01,444500.0,15.7608,15.7679,15.7393,15.7393,444500.0
2012-11-05 15:20:00,22.01,22.05,22.01,22.04,508100.0,15.7393,15.7679,15.7393,15.7608,508100.0
2012-11-05 15:30:00,22.04,22.05,22.0,22.04,651400.0,15.7608,15.7679,15.7322,15.7608,651400.0
2012-11-05 15:40:00,22.04,22.11,22.04,22.07,962600.0,15.7608,15.8108,15.7608,15.7822,962600.0
2012-11-05 15:50:00,22.07,22.09,21.72,21.83,21439300.0,15.7822,15.7965,15.5319,15.6106,21439300.0
2012-11-06 09:30:00,21.72,21.73,21.63,21.69,3903000.0,15.5319,15.5391,15.4676,15.5105,3903000.0
2012-11-06 09:40:00,21.7,21.72,21.65,21.65,2023000.0,15.5176,15.5319,15.4819,15.4819,2023000.0
2012-11-06 09:50:00,21.65,21.75,21.64,21.73,2040300.0,15.4819,15.5534,15.4747,15.5391,2040300.0
2012-11-06 10:00:00,21.73,21.73,21.69,21.7,1052000.0,15.5391,15.5391,15.5105,15.5176,1052000.0
2012-11-06 10:10:00,21.71,21.72,21.65,21.7,1345300.0,15.5248,15.5319,15.4819,15.5176,1345300.0
2012-11-06 10:20:00,21.7,21.72,21.67,21.7,1039700.0,15.5176,15.5319,15.4962,15.5176,1039700.0
2012-11-06 10:30:00,21.7,21.72,21.69,21.72,1173100.0,15.5176,15.5319,15.5105,15.5319,1173100.0
2012-11-06 10:40:00,21.72,21.73,21.7,21.73,925400.0,15.5319,15.5391,15.5176,15.5391,925400.0
2012-11-06 10:50:00,21.73,21.73,21.68,21.7,1000600.0,15.5391,15.5391,15.5033,15.5176,1000600.0
2012-11-06 11:00:00,21.7,21.72,21.69,21.71,532300.0,15.5176,15.5319,15.5105,15.5248,532300.0
2012-11-06 11:10:00,21.71,21.75,21.7,21.75,690700.0,15.5248,15.5534,15.5176,15.5534,690700.0
2012-11-06 11:20:00,21.74,21.79,21.73,21.78,1212500.0,15.5462,15.582,15.5391,15.5749,1212500.0
2012-11-06 11:30:00,21.79,21.89,21.77,21.86,1627600.0,15.582,15.6535,15.5677,15.6321,1627600.0
2012-11-06 11:40:00,21.86,21.89,21.85,21.86,955100.0,15.6321,15.6535,15.6249,15.6321,955100.0
2012-11-06 11:50:00,21.87,21.92,21.86,21.9,972300.0,15.6392,15.675,15.6321,15.6607,972300.0
2012-11-06 12:00:00,21.91,21.98,21.91,21.97,1645000.0,15.6678,15.7179,15.6678,15.7107,1645000.0
2012-11-06 12:10:00,21.97,22.0,21.97,21.98,998500.0,15.7107,15.7322,15.7107,15.7179,998500.0
2012-11-06 12:20:00,21.98,21.99,21.95,21.96,691800.0,15.7179,15.725,15.6964,15.7036,691800.0
2012-11-06 12:30:00,21.96,21.97,21.94,21.95,400100.0,15.7036,15.7107,15.6893,15.6964,400100.0
2012-11-06 12:40:00,21.94,21.94,21.84,21.87,1383100.0,15.6893,15.6893,15.6178,15.6392,1383100.0
2012-11-06 12:50:00,21.87,21.88,21.86,21.87,702700.0,15.6392,15.6464,15.6321,15.6392,702700.0
2012-11-06 13:00:00,21.87,21.89,21.86,21.86,1005400.0,15.6392,15.6535,15.6321,15.6321,1005400.0
2012-11-06 13:10:00,21.87,21.87,21.81,21.83,1460000.0,15.6392,15.6392,15.5963,15.6106,1460000.0
2012-11-06 13:20:00,21.83,21.84,21.79,21.8,645100.0,15.6106,15.6178,15.582,15.5892,645100.0
2012-11-06 13:30:00,21.8,21.83,21.79,21.82,792300.0,15.5892,15.6106,15.582,15.6035,792300.0
2012-11-06 13:40:00,21.82,21.83,21.77,21.77,971100.0,15.6035,15.6106,15.5677,15.5677,971100.0
2012-11-06 13:50:00,21.77,21.78,21.71,21.73,1247100.0,15.5677,15.5749,15.5248,15.5391,1247100.0
2012-11-06 14:00:00,21.73,21.74,21.66,21.68,1447500.0,15.5391,15.5462,15.489,15.5033,1447500.0
2012-11-06 14:10:00,21.68,21.79,21.66,21.78,997200.0,15.5033,15.582,15.489,15.5749,997200.0
2012-11-06 14:20:00,21.78,21.79,21.75,21.77,1064200.0,15.5749,15.582,15.5534,15.5677,1064200.0
2012-11-06 14:30:00,21.77,21.78,21.76,21.78,390200.0,15.5677,15.5749,15.5606,15.5749,390200.0
2012-11-06 14:40:00,21.77,21.79,21.73,21.74,740200.0,15.5677,15.582,15.5391,15.5462,740200.0
2012-11-06 14:50:00,21.73,21.74,21.7,21.73,736400.0,15.5391,15.5462,15.5176,15.5391,736400.0
2012-11-06 15:00:00,21.74,21.75,21.73,21.75,771200.0,15.5462,15.5534,15.5391,15.5534,771200.0
2012-11-06 15:10:00,21.75,21.75,21.73,21.73,293300.0,15.5534,15.5534,15.5391,15.5391,293300.0
2012-11-06 15:20:00,21.73,21.75,21.72,21.72,823500.0,15.5391,15.5534,15.5319,15.5319,823500.0
2012-11-06 15:30:00,21.72,21.73,21.65,21.67,1568800.0,15.5319,15.5391,15.4819,15.4962,1568800.0
2012-11-06 15:40:00,21.67,21.73,21.66,21.71,2630800.0,15.4962,15.5391,15.489,15.5248,2630800.0
2012-11-06 15:50:00,21.71,21.75,21.66,21.72,3104800.0,15.5248,15.5534,15.489,15.5319,3104800.0
2012-11-07 09:30:00,21.54,21.55,21.26,21.28,4665900.0,15.4032,15.4104,15.203,15.2173,4665900.0
2012-11-07 09:40:00,21.27,21.31,21.18,21.3,3271000.0,15.2102,15.2388,15.1458,15.2316,3271000.0
2012-11-07 09:50:00,21.3,21.31,21.27,21.27,1789800.0,15.2316,15.2388,15.2102,15.2102,1789800.0
2012-11-07 10:00:00,21.28,21.3,21.25,21.27,1680500.0,15.2173,15.2316,15.1959,15.2102,1680500.0
2012-11-07 10:10:00,21.28,21.28,21.17,21.2,2124200.0,15.2173,15.2173,15.1386,15.1601,2124200.0
2012-11-07 10:20:00,21.2,21.23,21.14,21.16,1660900.0,15.1601,15.1815,15.1172,15.1315,1660900.0
2012-11-07 10:30:00,21.15,21.21,21.13,21.21,2056000.0,15.1243,15.1672,15.11,15.1672,2056000.0
2012-11-07 10:40:00,21.21,21.23,21.16,21.18,1641900.0,15.1672,15.1815,15.1315,15.1458,1641900.0
2012-11-07 10:50:00,21.19,21.2,21.07,21.07,1860000.0,15.1529,15.1601,15.0671,15.0671,1860000.0
2012-11-07 11:00:00,21.07,21.14,21.06,21.09,1608900.0,15.0671,15.1172,15.06,15.0814,1608900.0
2012-11-07 11:10:00,21.1,21.1,21.01,21.04,2298300.0,15.0886,15.0886,15.0242,15.0457,2298300.0
2012-11-07 11:20:00,21.03,21.08,21.0,21.02,2447900.0,15.0385,15.0743,15.0171,15.0314,2447900.0
2012-11-07 11:30:00,21.02,21.04,20.95,21.02,1763900.0,15.0314,15.0457,14.9813,15.0314,1763900.0
2012-11-07 11:40:00,21.02,21.07,21.0,21.07,1244500.0,15.0314,15.0671,15.0171,15.0671,1244500.0
2012-11-07 11:50:00,21.06,21.08,21.03,21.05,1405700.0,15.06,15.0743,15.0385,15.0528,1405700.0
2012-11-07 12:00:00,21.06,21.07,21.02,21.05,911800.0,15.06,15.0671,15.0314,15.0528,911800.0
2012-11-07 12:10:00,21.05,21.05,21.02,21.02,834200.0,15.0528,15.0528,15.0314,15.0314,834200.0
2012-11-07 12:20:00,21.03,21.05,21.01,21.02,780900.0,15.0385,15.0528,15.0242,15.0314,780900.0
2012-11-07 12:30:00,21.03,21.03,21.0,21.01,749700.0,15.0385,15.0385,15.0171,15.0242,749700.0
2012-11-07 12:40:00,21.02,21.02,20.96,20.98,1535100.0,15.0314,15.0314,14.9885,15.0028,1535100.0
2012-11-07 12:50:00,20.98,21.0,20.9,20.94,1585700.0,15.0028,15.0171,14.9456,14.9742,1585700.0
2012-11-07 13:00:00,20.94,21.01,20.9,21.01,2255600.0,14.9742,15.0242,14.9456,15.0242,2255600.0
2012-11-07 13:10:00,21.01,21.08,21.0,21.04,1237400.0,15.0242,15.0743,15.0171,15.0457,1237400.0
2012-11-07 13:20:00,21.04,21.07,21.02,21.03,604000.0,15.0457,15.0671,15.0314,15.0385,604000.0
2012-11-07 13:30:00,21.03,21.08,21.02,21.08,650000.0,15.0385,15.0743,15.0314,15.0743,650000.0
2012-11-07 13:40:00,21.08,21.08,21.04,21.05,918700.0,15.0743,15.0743,15.0457,15.0528,918700.0
2012-11-07 13:50:00,21.05,21.07,21.02,21.02,708300.0,15.0528,15.0671,15.0314,15.0314,708300.0
2012-11-07 14:00:00,21.03,21.05,21.02,21.04,465100.0,15.0385,15.0528,15.0314,15.0457,465100.0
2012-11-07 14:10:00,21.04,21.04,21.0,21.01,1110300.0,15.0457,15.0457,15.0171,15.0242,1110300.0
2012-11-07 14:20:00,21.02,21.02,20.94,20.95,1254700.0,15.0314,15.0314,14.9742,14.9813,1254700.0
2012-11-07 14:30:00,20.95,20.97,20.92,20.95,1182200.0,14.9813,14.9956,14.9599,14.9813,1182200.0
2012-11-07 14:40:00,20.95,20.95,20.92,20.95,1092800.0,14.9813,14.9813,14.9599,14.9813,1092800.0
2012-11-07 14:50:00,20.95,21.03,20.94,21.02,1247800.0,14.9813,15.0385,14.9742,15.0314,1247800.0
2012-11-07 15:00:00,21.03,21.04,20.97,20.98,2214300.0,15.0385,15.0457,14.9956,15.0028,2214300.0
2012-11-07 15:10:00,20.98,21.04,20.97,21.01,1487900.0,15.0028,15.0457,14.9956,15.0242,1487900.0
2012-11-07 15:20:00,21.01,21.06,21.0,21.05,1453300.0,15.0242,15.06,15.0171,15.0528,1453300.0
2012-11-07 15:30:00,21.05,21.05,20.97,20.97,2363200.0,15.0528,15.0528,14.9956,14.9956,2363200.0
2012-11-07 15:40:00,20.98,21.04,20.95,20.96,2256300.0,15.0028,15.0457,14.9813,14.9885,2256300.0
2012-11-07 15:50:00,20.96,20.99,20.9,20.9,5864200.0,14.9885,15.0099,14.9456,14.9456,5864200.0
2012-11-08 09:30:00,20.9,21.07,20.89,21.06,1635100.0,14.9456,15.0671,14.9384,15.06,1635100.0
2012-11-08 09:40:00,21.07,21.08,20.96,21.01,1092900.0,15.0671,15.0743,14.9885,15.0242,1092900.0
2012-11-08 09:50:00,21.01,21.01,20.93,20.98,1730600.0,15.0242,15.0242,14.967,15.0028,1730600.0
2012-11-08 10:00:00,20.98,21.01,20.96,21.01,1442800.0,15.0028,15.0242,14.9885,15.0242,1442800.0
2012-11-08 10:10:00,21.01,21.04,20.98,20.99,1177900.0,15.0242,15.0457,15.0028,15.0099,1177900.0
2012-11-08 10:20:00,20.99,21.02,20.98,21.01,1228100.0,15.0099,15.0314,15.0028,15.0242,1228100.0
2012-11-08 10:30:00,21.01,21.07,21.0,21.06,770600.0,15.0242,15.0671,15.0171,15.06,770600.0
2012-11-08 10:40:00,21.05,21.08,21.0,21.05,941800.0,15.0528,15.0743,15.0171,15.0528,941800.0
2012-11-08 10:50:00,21.05,21.08,20.99,21.02,1277200.0,15.0528,15.0743,15.0099,15.0314,1277200.0
2012-11-08 11:00:00,21.03,21.12,21.02,21.1,1418600.0,15.0385,15.1029,15.0314,15.0886,1418600.0
2012-11-08 11:10:00,21.11,21.13,21.07,21.09,1288800.0,15.0957,15.11,15.0671,15.0814,1288800.0
2012-11-08 11:20:00,21.1,21.11,21.05,21.09,664700.0,15.0886,15.0957,15.0528,15.0814,664700.0
2012-11-08 11:30:00,21.08,21.08,21.02,21.04,621400.0,15.0743,15.0743,15.0314,15.0457,621400.0
2012-11-08 11:40:00,21.05,21.1,21.02,21.09,639600.0,15.0528,15.0886,15.0314,15.0814,639600.0
2012-11-08 11:50:00,21.09,21.1,21.06,21.1,457500.0,15.0814,15.0886,15.06,15.0886,457500.0
2012-11-08 12:00:00,21.1,21.1,21.06,21.07,528400.0,15.0886,15.0886,15.06,15.0671,528400.0
2012-11-08 12:10:00,21.06,21.07,21.01,21.03,560700.0,15.06,15.0671,15.0242,15.0385,560700.0
2012-11-08 12:20:00,21.03,21.06,21.02,21.05,516700.0,15.0385,15.06,15.0314,15.0528,516700.0
2012-11-08 12:30:00,21.05,21.05,21.01,21.04,619100.0,15.0528,15.0528,15.0242,15.0457,619100.0
2012-11-08 12:40:00,21.04,21.06,21.01,21.03,465200.0,15.0457,15.06,15.0242,15.0385,465200.0
2012-11-08 12:50:00,21.03,21.08,21.02,21.08,349600.0,15.0385,15.0743,15.0314,15.0743,349600.0
2012-11-08 13:00:00,21.07,21.08,21.03,21.05,391700.0,15.0671,15.0743,15.0385,15.0528,391700.0
2012-11-08 13:10:00,21.05,21.05,21.02,21.04,569600.0,15.0528,15.0528,15.0314,15.0457,569600.0
2012-11-08 13:20:00,21.04,21.05,21.0,21.01,494900.0,15.0457,15.0528,15.0171,15.0242,494900.0
2012-11-08 13:30:00,21.02,21.08,21.0,21.07,1112800.0,15.0314,15.0743,15.0171,15.0671,1112800.0
2012-11-08 13:40:00,21.07,21.08,21.0,21.03,932700.0,15.0671,15.0743,15.0171,15.0385,932700.0
2012-11-08 13:50:00,21.03,21.05,21.0,21.04,478800.0,15.0385,15.0528,15.0171,15.0457,478800.0
2012-11-08 14:00:00,21.04,21.04,20.98,20.99,571700.0,15.0457,15.0457,15.0028,15.0099,571700.0
2012-11-08 14:10:00,20.99,21.03,20.99,20.99,399100.0,15.0099,15.0385,15.0099,15.0099,399100.0
2012-11-08 14:20:00,21.0,21.0,20.97,20.99,374900.0,15.0171,15.0171,14.9956,15.0099,374900.0
2012-11-08 14:30:00,20.99,20.99,20.97,20.98,341200.0,15.0099,15.0099,14.9956,15.0028,341200.0
2012-11-08 14:40:00,20.98,20.99,20.97,20.99,390400.0,15.0028,15.0099,14.9956,15.0099,390400.0
2012-11-08 14:50:00,20.99,21.01,20.95,20.95,744500.0,15.0099,15.0242,14.9813,14.9813,744500.0
2012-11-08 15:00:00,20.95,20.99,20.94,20.97,736000.0,14.9813,15.0099,14.9742,14.9956,736000.0
2012-11-08 15:10:00,20.98,21.0,20.94,20.97,973200.0,15.0028,15.0171,14.9742,14.9956,973200.0
2012-11-08 15:20:00,20.97,20.98,20.93,20.94,705200.0,14.9956,15.0028,14.967,14.9742,705200.0
2012-11-08 15:30:00,20.95,20.95,20.89,20.9,1876300.0,14.9813,14.9813,14.9384,14.9456,1876300.0
2012-11-08 15:40:00,20.9,20.9,20.85,20.88,1912300.0,14.9456,14.9456,14.9098,14.9313,1912300.0
2012-11-08 15:50:00,20.88,20.91,20.82,20.84,3178600.0,14.9313,14.9527,14.8884,14.9027,3178600.0
2012-11-09 09:30:00,20.84,21.0,20.8,20.95,1921300.0,14.9027,15.0171,14.8741,14.9813,1921300.0
2012-11-09 09:40:00,20.95,20.99,20.88,20.89,821500.0,14.9813,15.0099,14.9313,14.9384,821500.0
2012-11-09 09:50:00,20.9,20.98,20.87,20.96,947200.0,14.9456,15.0028,14.9241,14.9885,947200.0
2012-11-09 10:00:00,20.96,20.98,20.93,20.96,712400.0,14.9885,15.0028,14.967,14.9885,712400.0
2012-11-09 10:10:00,20.96,21.05,20.95,21.0,1480200.0,14.9885,15.0528,14.9813,15.0171,1480200.0
2012-11-09 10:20:00,21.01,21.01,20.94,20.96,965200.0,15.0242,15.0242,14.9742,14.9885,965200.0
2012-11-09 10:30:00,20.97,20.98,20.93,20.94,906200.0,14.9956,15.0028,14.967,14.9742,906200.0
2012-11-09 10:40:00,20.94,20.97,20.93,20.95,810500.0,14.9742,14.9956,14.967,14.9813,810500.0
2012-11-09 10:50:00,20.95,21.05,20.94,21.03,856100.0,14.9813,15.0528,14.9742,15.0385,856100.0
2012-11-09 11:00:00,21.03,21.06,21.0,21.01,507700.0,15.0385,15.06,15.0171,15.0242,507700.0
2012-11-09 11:10:00,21.01,21.05,21.01,21.04,518700.0,15.0242,15.0528,15.0242,15.0457,518700.0
2012-11-09 11:20:00,21.05,21.05,21.0,21.03,899500.0,15.0528,15.0528,15.0171,15.0385,899500.0
2012-11-09 11:30:00,21.04,21.04,21.0,21.03,500600.0,15.0457,15.0457,15.0171,15.0385,500600.0
2012-11-09 11:40:00,21.02,21.04,21.01,21.03,400600.0,15.0314,15.0457,15.0242,15.0385,400600.0
2012-11-09 11:50:00,21.03,21.06,21.02,21.05,504200.0,15.0385,15.06,15.0314,15.0528,504200.0
2012-11-09 12:00:00,21.05,21.07,21.03,21.03,584900.0,15.0528,15.0671,15.0385,15.0385,584900.0
2012-11-09 12:10:00,21.04,21.08,21.04,21.07,297500.0,15.0457,15.0743,15.0457,15.0671,297500.0
2012-11-09 12:20:00,21.07,21.09,21.06,21.08,557700.0,15.0671,15.0814,15.06,15.0743,557700.0
2012-11-09 12:30:00,21.08,21.1,21.07,21.09,486800.0,15.0743,15.0886,15.0671,15.0814,486800.0
2012-11-09 12:40:00,21.1,21.12,21.09,21.12,272700.0,15.0886,15.1029,15.0814,15.1029,272700.0
2012-11-09 12:50:00,21.12,21.12,21.07,21.08,553700.0,15.1029,15.1029,15.0671,15.0743,553700.0
2012-11-09 13:00:00,21.09,21.14,21.08,21.12,610300.0,15.0814,15.1172,15.0743,15.1029,610300.0
2012-11-09 13:10:00,21.13,21.13,21.01,21.02,1337800.0,15.11,15.11,15.0242,15.0314,1337800.0
2012-11-09 13:20:00,21.01,21.04,20.96,20.96,787100.0,15.0242,15.0457,14.9885,14.9885,787100.0
2012-11-09 13:30:00,20.96,20.99,20.95,20.96,562400.0,14.9885,15.0099,14.9813,14.9885,562400.0
2012-11-09 13:40:00,20.96,20.98,20.92,20.95,720800.0,14.9885,15.0028,14.9599,14.9813,720800.0
2012-11-09 13:50:00,20.95,21.0,20.94,20.98,544300.0,14.9813,15.0171,14.9742,15.0028,544300.0
2012-11-09 14:00:00,20.98,20.98,20.92,20.93,478700.0,15.0028,15.0028,14.9599,14.967,478700.0
2012-11-09 14:10:00,20.94,20.98,20.91,20.96,614300.0,14.9742,15.0028,14.9527,14.9885,614300.0
2012-11-09 14:20:00,20.97,20.98,20.94,20.97,867500.0,14.9956,15.0028,14.9742,14.9956,867500.0
2012-11-09 14:30:00,20.97,21.0,20.94,20.95,676800.0,14.9956,15.0171,14.9742,14.9813,676800.0
2012-11-09 14:40:00,20.96,20.96,20.85,20.87,1251000.0,14.9885,14.9885,14.9098,14.9241,1251000.0
2012-11-09 14:50:00,20.87,20.88,20.82,20.88,1033900.0,14.9241,14.9313,14.8884,14.9313,1033900.0
2012-11-09 15:00:00,20.88,20.89,20.84,20.85,672100.0,14.9313,14.9384,14.9027,14.9098,672100.0
2012-11-09 15:10:00,20.84,20.9,20.82,20.84,759100.0,14.9027,14.9456,14.8884,14.9027,759100.0
2012-11-09 15:20:00,20.84,20.9,20.83,20.89,545800.0,14.9027,14.9456,14.8955,14.9384,545800.0
2012-11-09 15:30:00,20.88,20.89,20.82,20.83,984100.0,14.9313,14.9384,14.8884,14.8955,984100.0
2012-11-09 15:40:00,20.84,20.91,20.82,20.89,1775600.0,14.9027,14.9527,14.8884,14.9384,1775600.0
2012-11-09 15:50:00,20.89,20.89,20.8,20.8,2531800.0,14.9384,14.9384,14.8741,14.8741,2531800.0
2012-11-12 09:30:00,20.87,20.9,20.79,20.83,1547200.0,14.9241,14.9456,14.8669,14.8955,1547200.0
2012-11-12 09:40:00,20.84,20.91,20.82,20.87,906700.0,14.9027,14.9527,14.8884,14.9241,906700.0
2012-11-12 09:50:00,20.87,20.89,20.82,20.89,514800.0,14.9241,14.9384,14.8884,14.9384,514800.0
2012-11-12 10:00:00,20.89,20.89,20.81,20.81,626400.0,14.9384,14.9384,14.8812,14.8812,626400.0
2012-11-12 10:10:00,20.81,20.83,20.8,20.81,1064400.0,14.8812,14.8955,14.8741,14.8812,1064400.0
2012-11-12 10:20:00,20.81,20.82,20.75,20.75,1438400.0,14.8812,14.8884,14.8383,14.8383,1438400.0
2012-11-12 10:30:00,20.75,20.78,20.75,20.78,373900.0,14.8383,14.8598,14.8383,14.8598,373900.0
2012-11-12 10:40:00,20.78,20.78,20.73,20.74,731600.0,14.8598,14.8598,14.824,14.8312,731600.0
2012-11-12 10:50:00,20.75,20.75,20.69,20.69,588300.0,14.8383,14.8383,14.7954,14.7954,588300.0
2012-11-12 11:00:00,20.7,20.71,20.65,20.68,1068900.0,14.8025,14.8097,14.7668,14.7882,1068900.0
2012-11-12 11:10:00,20.69,20.7,20.66,20.69,490200.0,14.7954,14.8025,14.7739,14.7954,490200.0
2012-11-12 11:20:00,20.69,20.73,20.69,20.71,461600.0,14.7954,14.824,14.7954,14.8097,461600.0
2012-11-12 11:30:00,20.71,20.75,20.7,20.71,499400.0,14.8097,14.8383,14.8025,14.8097,499400.0
2012-11-12 11:40:00,20.71,20.73,20.69,20.69,539200.0,14.8097,14.824,14.7954,14.7954,539200.0
2012-11-12 11:50:00,20.7,20.73,20.69,20.71,553000.0,14.8025,14.824,14.7954,14.8097,553000.0
2012-11-12 12:00:00,20.7,20.74,20.7,20.74,345900.0,14.8025,14.8312,14.8025,14.8312,345900.0
2012-11-12 12:10:00,20.73,20.75,20.66,20.69,717900.0,14.824,14.8383,14.7739,14.7954,717900.0
2012-11-12 12:20:00,20.69,20.74,20.68,20.71,375200.0,14.7954,14.8312,14.7882,14.8097,375200.0
2012-11-12 12:30:00,20.71,20.72,20.7,20.7,257700.0,14.8097,14.8168,14.8025,14.8025,257700.0
2012-11-12 12:40:00,20.7,20.74,20.7,20.74,546600.0,14.8025,14.8312,14.8025,14.8312,546600.0
2012-11-12 12:50:00,20.74,20.77,20.72,20.77,458000.0,14.8312,14.8526,14.8168,14.8526,458000.0
2012-11-12 13:00:00,20.77,20.82,20.76,20.81,654200.0,14.8526,14.8884,14.8455,14.8812,654200.0
2012-11-12 13:10:00,20.82,20.82,20.79,20.79,614400.0,14.8884,14.8884,14.8669,14.8669,614400.0
2012-11-12 13:20:00,20.8,20.83,20.79,20.82,341200.0,14.8741,14.8955,14.8669,14.8884,341200.0
2012-11-12 13:30:00,20.82,20.82,20.78,20.8,238500.0,14.8884,14.8884,14.8598,14.8741,238500.0
2012-11-12 13:40:00,20.8,20.8,20.77,20.79,295500.0,14.8741,14.8741,14.8526,14.8669,295500.0
2012-11-12 13:50:00,20.79,20.83,20.78,20.81,365600.0,14.8669,14.8955,14.8598,14.8812,365600.0
2012-11-12 14:00:00,20.81,20.82,20.77,20.8,505300.0,14.8812,14.8884,14.8526,14.8741,505300.0
2012-11-12 14:10:00,20.81,20.82,20.79,20.79,361300.0,14.8812,14.8884,14.8669,14.8669,361300.0
2012-11-12 14:20:00,20.79,20.81,20.77,20.79,385600.0,14.8669,14.8812,14.8526,14.8669,385600.0
2012-11-12 14:30:00,20.79,20.8,20.74,20.74,414700.0,14.8669,14.8741,14.8312,14.8312,414700.0
2012-11-12 14:40:00,20.75,20.78,20.74,20.78,343800.0,14.8383,14.8598,14.8312,14.8598,343800.0
2012-11-12 14:50:00,20.78,20.81,20.77,20.79,321100.0,14.8598,14.8812,14.8526,14.8669,321100.0
2012-11-12 15:00:00,20.8,20.81,20.77,20.78,487900.0,14.8741,14.8812,14.8526,14.8598,487900.0
2012-11-12 15:10:00,20.77,20.8,20.75,20.76,535100.0,14.8526,14.8741,14.8383,14.8455,535100.0
2012-11-12 15:20:00,20.75,20.8,20.75,20.78,309300.0,14.8383,14.8741,14.8383,14.8598,309300.0
2012-11-12 15:30:00,20.78,20.8,20.75,20.79,677200.0,14.8598,14.8741,14.8383,14.8669,677200.0
2012-11-12 15:40:00,20.79,20.81,20.75,20.77,1040100.0,14.8669,14.8812,14.8383,14.8526,1040100.0
2012-11-12 15:50:00,20.76,20.81,20.76,20.77,2004100.0,14.8455,14.8812,14.8455,14.8526,2004100.0
2012-11-13 09:30:00,20.56,20.64,20.5,20.62,2595400.0,14.7024,14.7596,14.6595,14.7453,2595400.0
2012-11-13 09:40:00,20.61,20.67,20.54,20.65,1656400.0,14.7382,14.7811,14.6881,14.7668,1656400.0
2012-11-13 09:50:00,20.65,20.71,20.62,20.7,1070900.0,14.7668,14.8097,14.7453,14.8025,1070900.0
2012-11-13 10:00:00,20.7,20.75,20.63,20.68,1130100.0,14.8025,14.8383,14.7525,14.7882,1130100.0
2012-11-13 10:10:00,20.67,20.7,20.66,20.69,743200.0,14.7811,14.8025,14.7739,14.7954,743200.0
2012-11-13 10:20:00,20.69,20.72,20.66,20.7,696400.0,14.7954,14.8168,14.7739,14.8025,696400.0
2012-11-13 10:30:00,20.69,20.74,20.67,20.72,815000.0,14.7954,14.8312,14.7811,14.8168,815000.0
2012-11-13 10:40:00,20.71,20.75,20.69,20.75,582400.0,14.8097,14.8383,14.7954,14.8383,582400.0
2012-11-13 10:50:00,20.75,20.82,20.72,20.75,1348600.0,14.8383,14.8884,14.8168,14.8383,1348600.0
2012-11-13 11:00:00,20.75,20.77,20.72,20.73,671000.0,14.8383,14.8526,14.8168,14.824,671000.0
2012-11-13 11:10:00,20.73,20.74,20.7,20.71,455100.0,14.824,14.8312,14.8025,14.8097,455100.0
2012-11-13 11:20:00,20.71,20.73,20.69,20.69,522500.0,14.8097,14.824,14.7954,14.7954,522500.0
2012-11-13 11:30:00,20.69,20.72,20.63,20.64,698500.0,14.7954,14.8168,14.7525,14.7596,698500.0
2012-11-13 11:40:00,20.64,20.67,20.59,20.67,1006400.0,14.7596,14.7811,14.7239,14.7811,1006400.0
2012-11-13 11:50:00,20.67,20.7,20.65,20.69,521200.0,14.7811,14.8025,14.7668,14.7954,521200.0
2012-11-13 12:00:00,20.69,20.7,20.64,20.64,645900.0,14.7954,14.8025,14.7596,14.7596,645900.0
2012-11-13 12:10:00,20.64,20.66,20.62,20.64,667700.0,14.7596,14.7739,14.7453,14.7596,667700.0
2012-11-13 12:20:00,20.64,20.65,20.56,20.6,726300.0,14.7596,14.7668,14.7024,14.731,726300.0
2012-11-13 12:30:00,20.6,20.6,20.52,20.53,1098000.0,14.731,14.731,14.6738,14.681,1098000.0
2012-11-13 12:40:00,20.54,20.54,20.5,20.53,978200.0,14.6881,14.6881,14.6595,14.681,978200.0
2012-11-13 12:50:00,20.53,20.55,20.51,20.52,753900.0,14.681,14.6953,14.6667,14.6738,753900.0
2012-11-13 13:00:00,20.52,20.53,20.5,20.51,1193700.0,14.6738,14.681,14.6595,14.6667,1193700.0
2012-11-13 13:10:00,20.52,20.58,20.51,20.58,743200.0,14.6738,14.7167,14.6667,14.7167,743200.0
2012-11-13 13:20:00,20.57,20.58,20.54,20.55,370500.0,14.7096,14.7167,14.6881,14.6953,370500.0
2012-11-13 13:30:00,20.54,20.58,20.54,20.54,705700.0,14.6881,14.7167,14.6881,14.6881,705700.0
2012-11-13 13:40:00,20.54,20.6,20.54,20.58,765800.0,14.6881,14.731,14.6881,14.7167,765800.0
2012-11-13 13:50:00,20.59,20.6,20.57,20.59,625800.0,14.7239,14.731,14.7096,14.7239,625800.0
2012-11-13 14:00:00,20.6,20.63,20.59,20.61,725600.0,14.731,14.7525,14.7239,14.7382,725600.0
2012-11-13 14:10:00,20.62,20.62,20.59,20.6,383500.0,14.7453,14.7453,14.7239,14.731,383500.0
2012-11-13 14:20:00,20.59,20.6,20.48,20.49,1950500.0,14.7239,14.731,14.6452,14.6524,1950500.0
2012-11-13 14:30:00,20.48,20.5,20.44,20.45,1282600.0,14.6452,14.6595,14.6166,14.6238,1282600.0
2012-11-13 14:40:00,20.46,20.52,20.45,20.51,1191400.0,14.6309,14.6738,14.6238,14.6667,1191400.0
2012-11-13 14:50:00,20.51,20.57,20.51,20.54,1073000.0,14.6667,14.7096,14.6667,14.6881,1073000.0
2012-11-13 15:00:00,20.54,20.55,20.48,20.48,983800.0,14.6881,14.6953,14.6452,14.6452,983800.0
2012-11-13 15:10:00,20.48,20.49,20.41,20.43,2346500.0,14.6452,14.6524,14.5952,14.6095,2346500.0
2012-11-13 15:20:00,20.42,20.43,20.29,20.29,3236200.0,14.6023,14.6095,14.5094,14.5094,3236200.0
2012-11-13 15:30:00,20.3,20.33,20.29,20.3,3272800.0,14.5165,14.538,14.5094,14.5165,3272800.0
2012-11-13 15:40:00,20.31,20.31,20.18,20.25,5227300.0,14.5237,14.5237,14.4307,14.4808,5227300.0
2012-11-13 15:50:00,20.25,20.32,20.18,20.28,6257700.0,14.4808,14.5308,14.4307,14.5022,6257700.0
2012-11-14 09:30:00,20.45,20.5,20.35,20.4,1939100.0,14.6238,14.6595,14.5523,14.588,1939100.0
2012-11-14 09:40:00,20.39,20.45,20.35,20.4,803700.0,14.5809,14.6238,14.5523,14.588,803700.0
2012-11-14 09:50:00,20.41,20.42,20.33,20.35,1436500.0,14.5952,14.6023,14.538,14.5523,1436500.0
2012-11-14 10:00:00,20.34,20.35,20.22,20.25,1912800.0,14.5451,14.5523,14.4593,14.4808,1912800.0
2012-11-14 10:10:00,20.25,20.3,20.23,20.3,1053300.0,14.4808,14.5165,14.4664,14.5165,1053300.0
2012-11-14 10:20:00,20.3,20.3,20.14,20.15,2070900.0,14.5165,14.5165,14.4021,14.4092,2070900.0
2012-11-14 10:30:00,20.15,20.2,20.04,20.04,2602000.0,14.4092,14.445,14.3306,14.3306,2602000.0
2012-11-14 10:40:00,20.05,20.13,20.01,20.11,2482100.0,14.3377,14.3949,14.3091,14.3806,2482100.0
2012-11-14 10:50:00,20.11,20.12,20.04,20.06,1497400.0,14.3806,14.3878,14.3306,14.3449,1497400.0
2012-11-14 11:00:00,20.06,20.1,20.05,20.08,1163800.0,14.3449,14.3735,14.3377,14.3592,1163800.0
2012-11-14 11:10:00,20.08,20.11,20.07,20.1,985800.0,14.3592,14.3806,14.352,14.3735,985800.0
2012-11-14 11:20:00,20.1,20.2,20.09,20.2,2012300.0,14.3735,14.445,14.3663,14.445,2012300.0
2012-11-14 11:30:00,20.2,20.24,20.19,20.19,1531700.0,14.445,14.4736,14.4378,14.4378,1531700.0
2012-11-14 11:40:00,20.19,20.27,20.18,20.27,1227300.0,14.4378,14.4951,14.4307,14.4951,1227300.0
2012-11-14 11:50:00,20.27,20.27,20.24,20.26,707600.0,14.4951,14.4951,14.4736,14.4879,707600.0
2012-11-14 12:00:00,20.26,20.27,20.21,20.22,825700.0,14.4879,14.4951,14.4521,14.4593,825700.0
2012-11-14 12:10:00,20.21,20.22,20.16,20.18,596300.0,14.4521,14.4593,14.4164,14.4307,596300.0
2012-11-14 12:20:00,20.18,20.25,20.16,20.23,521500.0,14.4307,14.4808,14.4164,14.4664,521500.0
2012-11-14 12:30:00,20.23,20.25,20.2,20.22,676300.0,14.4664,14.4808,14.445,14.4593,676300.0
2012-11-14 12:40:00,20.21,20.23,20.19,20.2,613500.0,14.4521,14.4664,14.4378,14.445,613500.0
2012-11-14 12:50:00,20.21,20.21,20.16,20.18,556300.0,14.4521,14.4521,14.4164,14.4307,556300.0
2012-11-14 13:00:00,20.18,20.21,20.17,20.19,303100.0,14.4307,14.4521,14.4235,14.4378,303100.0
2012-11-14 13:10:00,20.19,20.24,20.19,20.23,561600.0,14.4378,14.4736,14.4378,14.4664,561600.0
2012-11-14 13:20:00,20.23,20.29,20.23,20.28,560900.0,14.4664,14.5094,14.4664,14.5022,560900.0
2012-11-14 13:30:00,20.27,20.34,20.27,20.31,1580500.0,14.4951,14.5451,14.4951,14.5237,1580500.0
2012-11-14 13:40:00,20.32,20.33,20.29,20.32,972600.0,14.5308,14.538,14.5094,14.5308,972600.0
2012-11-14 13:50:00,20.32,20.32,20.28,20.3,677700.0,14.5308,14.5308,14.5022,14.5165,677700.0
2012-11-14 14:00:00,20.31,20.33,20.26,20.27,761400.0,14.5237,14.538,14.4879,14.4951,761400.0
2012-11-14 14:10:00,20.26,20.27,20.2,20.2,882400.0,14.4879,14.4951,14.445,14.445,882400.0
2012-11-14 14:20:00,20.2,20.25,20.2,20.24,529000.0,14.445,14.4808,14.445,14.4736,529000.0
2012-11-14 14:30:00,20.23,20.24,20.18,20.19,581900.0,14.4664,14.4736,14.4307,14.4378,581900.0
2012-11-14 14:40:00,20.19,20.2,20.17,20.17,639800.0,14.4378,14.445,14.4235,14.4235,639800.0
2012-11-14 14:50:00,20.17,20.19,20.15,20.16,569200.0,14.4235,14.4378,14.4092,14.4164,569200.0
2012-11-14 15:00:00,20.16,20.18,20.1,20.11,1076100.0,14.4164,14.4307,14.3735,14.3806,1076100.0
2012-11-14 15:10:00,20.11,20.15,20.1,20.1,1131500.0,14.3806,14.4092,14.3735,14.3735,1131500.0
2012-11-14 15:20:00,20.11,20.17,20.09,20.15,1013200.0,14.3806,14.4235,14.3663,14.4092,1013200.0
2012-11-14 15:30:00,20.15,20.15,20.06,20.07,2126700.0,14.4092,14.4092,14.3449,14.352,2126700.0
2012-11-14 15:40:00,20.06,20.07,20.01,20.02,3106100.0,14.3449,14.352,14.3091,14.3163,3106100.0
2012-11-14 15:50:00,20.03,20.04,19.95,19.96,6599500.0,14.3234,14.3306,14.2662,14.2734,6599500.0
2012-11-15 09:30:00,20.02,20.19,19.99,20.17,3049100.0,14.3163,14.4378,14.2948,14.4235,3049100.0
2012-11-15 09:40:00,20.18,20.18,20.09,20.15,1895200.0,14.4307,14.4307,14.3663,14.4092,1895200.0
2012-11-15 09:50:00,20.14,20.17,20.1,20.12,1156800.0,14.4021,14.4235,14.3735,14.3878,1156800.0
2012-11-15 10:00:00,20.13,20.23,20.1,20.21,2387600.0,14.3949,14.4664,14.3735,14.4521,2387600.0
2012-11-15 10:10:00,20.21,20.29,20.19,20.26,1976500.0,14.4521,14.5094,14.4378,14.4879,1976500.0
2012-11-15 10:20:00,20.26,20.27,20.15,20.17,1635300.0,14.4879,14.4951,14.4092,14.4235,1635300.0
2012-11-15 10:30:00,20.16,20.2,20.15,20.17,832100.0,14.4164,14.445,14.4092,14.4235,832100.0
2012-11-15 10:40:00,20.18,20.19,20.15,20.15,882600.0,14.4307,14.4378,14.4092,14.4092,882600.0
2012-11-15 10:50:00,20.15,20.17,20.14,20.17,787600.0,14.4092,14.4235,14.4021,14.4235,787600.0
2012-11-15 11:00:00,20.16,20.18,20.14,20.18,1055700.0,14.4164,14.4307,14.4021,14.4307,1055700.0
2012-11-15 11:10:00,20.18,20.23,20.17,20.2,1227900.0,14.4307,14.4664,14.4235,14.445,1227900.0
2012-11-15 11:20:00,20.2,20.26,20.19,20.23,1079200.0,14.445,14.4879,14.4378,14.4664,1079200.0
2012-11-15 11:30:00,20.23,20.25,20.22,20.23,1005100.0,14.4664,14.4808,14.4593,14.4664,1005100.0
2012-11-15 11:40:00,20.23,20.25,20.14,20.19,965000.0,14.4664,14.4808,14.4021,14.4378,965000.0
2012-11-15 11:50:00,20.19,20.2,20.14,20.17,755900.0,14.4378,14.445,14.4021,14.4235,755900.0
2012-11-15 12:00:00,20.18,20.19,20.16,20.17,481400.0,14.4307,14.4378,14.4164,14.4235,481400.0
2012-11-15 12:10:00,20.18,20.18,20.14,20.16,483100.0,14.4307,14.4307,14.4021,14.4164,483100.0
2012-11-15 12:20:00,20.17,20.18,20.14,20.16,817800.0,14.4235,14.4307,14.4021,14.4164,817800.0
2012-11-15 12:30:00,20.15,20.19,20.13,20.19,543600.0,14.4092,14.4378,14.3949,14.4378,543600.0
2012-11-15 12:40:00,20.19,20.19,20.16,20.17,447900.0,14.4378,14.4378,14.4164,14.4235,447900.0
2012-11-15 12:50:00,20.17,20.18,20.14,20.15,401700.0,14.4235,14.4307,14.4021,14.4092,401700.0
2012-11-15 13:00:00,20.15,20.16,20.1,20.12,745900.0,14.4092,14.4164,14.3735,14.3878,745900.0
2012-11-15 13:10:00,20.13,20.15,20.12,20.13,406900.0,14.3949,14.4092,14.3878,14.3949,406900.0
2012-11-15 13:20:00,20.13,20.14,20.11,20.13,639700.0,14.3949,14.4021,14.3806,14.3949,639700.0
2012-11-15 13:30:00,20.13,20.13,20.1,20.12,486900.0,14.3949,14.3949,14.3735,14.3878,486900.0
2012-11-15 13:40:00,20.11,20.13,20.09,20.11,845200.0,14.3806,14.3949,14.3663,14.3806,845200.0
2012-11-15 13:50:00,20.11,20.14,20.1,20.1,522000.0,14.3806,14.4021,14.3735,14.3735,522000.0
2012-11-15 14:00:00,20.1,20.12,20.04,20.04,736300.0,14.3735,14.3878,14.3306,14.3306,736300.0
2012-11-15 14:10:00,20.04,20.09,20.04,20.08,571900.0,14.3306,14.3663,14.3306,14.3592,571900.0
2012-11-15 14:20:00,20.08,20.12,20.06,20.11,630600.0,14.3592,14.3878,14.3449,14.3806,630600.0
2012-11-15 14:30:00,20.12,20.12,20.08,20.08,484500.0,14.3878,14.3878,14.3592,14.3592,484500.0
2012-11-15 14:40:00,20.09,20.11,20.08,20.11,466400.0,14.3663,14.3806,14.3592,14.3806,466400.0
2012-11-15 14:50:00,20.11,20.13,20.1,20.11,594700.0,14.3806,14.3949,14.3735,14.3806,594700.0
2012-11-15 15:00:00,20.11,20.12,20.02,20.04,940900.0,14.3806,14.3878,14.3163,14.3306,940900.0
2012-11-15 15:10:00,20.04,20.07,20.02,20.06,575700.0,14.3306,14.352,14.3163,14.3449,575700.0
2012-11-15 15:20:00,20.05,20.07,20.01,20.02,662400.0,14.3377,14.352,14.3091,14.3163,662400.0
2012-11-15 15:30:00,20.01,20.04,19.98,20.02,2685900.0,14.3091,14.3306,14.2877,14.3163,2685900.0
2012-11-15 15:40:00,20.03,20.08,20.02,20.05,2007800.0,14.3234,14.3592,14.3163,14.3377,2007800.0
2012-11-15 15:50:00,20.05,20.08,20.02,20.03,2780200.0,14.3377,14.3592,14.3163,14.3234,2780200.0
2012-11-16 09:30:00,20.09,20.1,19.95,19.97,6002400.0,14.3663,14.3735,14.2662,14.2805,6002400.0
2012-11-16 09:40:00,19.98,20.01,19.93,20.0,1949000.0,14.2877,14.3091,14.2519,14.302,1949000.0
2012-11-16 09:50:00,20.01,20.04,19.98,20.01,1298900.0,14.3091,14.3306,14.2877,14.3091,1298900.0
2012-11-16 10:00:00,20.01,20.03,19.95,19.96,1304300.0,14.3091,14.3234,14.2662,14.2734,1304300.0
2012-11-16 10:10:00,19.97,19.98,19.92,19.95,1880200.0,14.2805,14.2877,14.2448,14.2662,1880200.0
2012-11-16 10:20:00,19.95,19.97,19.93,19.95,1167200.0,14.2662,14.2805,14.2519,14.2662,1167200.0
2012-11-16 10:30:00,19.95,19.99,19.93,19.96,1227100.0,14.2662,14.2948,14.2519,14.2734,1227100.0
2012-11-16 10:40:00,19.96,20.0,19.96,19.99,1165500.0,14.2734,14.302,14.2734,14.2948,1165500.0
2012-11-16 10:50:00,19.98,20.02,19.96,19.99,1166100.0,14.2877,14.3163,14.2734,14.2948,1166100.0
2012-11-16 11:00:00,19.99,20.01,19.93,19.94,865500.0,14.2948,14.3091,14.2519,14.2591,865500.0
2012-11-16 11:10:00,19.93,19.94,19.9,19.91,934500.0,14.2519,14.2591,14.2305,14.2376,934500.0
2012-11-16 11:20:00,19.9,19.92,19.77,19.8,1828200.0,14.2305,14.2448,14.1375,14.159,1828200.0
2012-11-16 11:30:00,19.81,19.87,19.8,19.87,1203000.0,14.1661,14.209,14.159,14.209,1203000.0
2012-11-16 11:40:00,19.87,19.98,19.85,19.95,1666100.0,14.209,14.2877,14.1947,14.2662,1666100.0
2012-11-16 11:50:00,19.94,20.0,19.92,20.0,1583900.0,14.2591,14.302,14.2448,14.302,1583900.0
2012-11-16 12:00:00,20.0,20.04,19.99,20.04,1763700.0,14.302,14.3306,14.2948,14.3306,1763700.0
2012-11-16 12:10:00,20.04,20.13,20.03,20.11,1456200.0,14.3306,14.3949,14.3234,14.3806,1456200.0
2012-11-16 12:20:00,20.12,20.2,20.11,20.18,1173600.0,14.3878,14.445,14.3806,14.4307,1173600.0
2012-11-16 12:30:00,20.17,20.26,20.17,20.22,1612200.0,14.4235,14.4879,14.4235,14.4593,1612200.0
2012-11-16 12:40:00,20.23,20.26,20.16,20.19,896700.0,14.4664,14.4879,14.4164,14.4378,896700.0
2012-11-16 12:50:00,20.2,20.22,20.16,20.2,529200.0,14.445,14.4593,14.4164,14.445,529200.0
2012-11-16 13:00:00,20.2,20.2,20.15,20.19,489300.0,14.445,14.445,14.4092,14.4378,489300.0
2012-11-16 13:10:00,20.18,20.19,20.1,20.11,492900.0,14.4307,14.4378,14.3735,14.3806,492900.0
2012-11-16 13:20:00,20.11,20.12,20.09,20.1,379800.0,14.3806,14.3878,14.3663,14.3735,379800.0
2012-11-16 13:30:00,20.11,20.12,20.05,20.06,684400.0,14.3806,14.3878,14.3377,14.3449,684400.0
2012-11-16 13:40:00,20.06,20.09,20.04,20.05,463500.0,14.3449,14.3663,14.3306,14.3377,463500.0
2012-11-16 13:50:00,20.05,20.1,20.05,20.09,367500.0,14.3377,14.3735,14.3377,14.3663,367500.0
2012-11-16 14:00:00,20.09,20.1,20.05,20.06,312600.0,14.3663,14.3735,14.3377,14.3449,312600.0
2012-11-16 14:10:00,20.07,20.07,20.04,20.04,398600.0,14.352,14.352,14.3306,14.3306,398600.0
2012-11-16 14:20:00,20.04,20.05,20.0,20.04,529100.0,14.3306,14.3377,14.302,14.3306,529100.0
2012-11-16 14:30:00,20.04,20.07,20.0,20.06,778800.0,14.3306,14.352,14.302,14.3449,778800.0
2012-11-16 14:40:00,20.05,20.1,20.04,20.09,648200.0,14.3377,14.3735,14.3306,14.3663,648200.0
2012-11-16 14:50:00,20.1,20.14,20.07,20.13,899600.0,14.3735,14.4021,14.352,14.3949,899600.0
2012-11-16 15:00:00,20.12,20.15,20.06,20.15,941800.0,14.3878,14.4092,14.3449,14.4092,941800.0
2012-11-16 15:10:00,20.15,20.16,20.09,20.11,825900.0,14.4092,14.4164,14.3663,14.3806,825900.0
2012-11-16 15:20:00,20.11,20.18,20.1,20.14,833500.0,14.3806,14.4307,14.3735,14.4021,833500.0
2012-11-16 15:30:00,20.14,20.2,20.14,20.2,730700.0,14.4021,14.445,14.4021,14.445,730700.0
2012-11-16 15:40:00,20.2,20.26,20.19,20.2,2629700.0,14.445,14.4879,14.4378,14.445,2629700.0
2012-11-16 15:50:00,20.2,20.22,20.14,20.19,2869400.0,14.445,14.4593,14.4021,14.4378,2869400.0
2012-11-19 09:30:00,20.35,20.35,20.35,20.35,0.0,14.5523,14.5523,14.5523,14.5523,0.0
2012-11-19 09:40:00,19.99,20.4,19.98,20.33,5991800.0,14.2948,14.588,14.2877,14.538,5991800.0
2012-11-19 09:50:00,20.32,20.33,19.73,19.85,8253600.0,14.5308,14.538,14.1089,14.1947,8253600.0
2012-11-19 10:00:00,19.86,20.1,19.8,20.04,4881600.0,14.2019,14.3735,14.159,14.3306,4881600.0
2012-11-19 10:10:00,20.05,20.18,20.04,20.15,3169900.0,14.3377,14.4307,14.3306,14.4092,3169900.0
2012-11-19 10:20:00,20.15,20.25,20.11,20.2,3406700.0,14.4092,14.4808,14.3806,14.445,3406700.0
2012-11-19 10:30:00,20.21,20.33,20.2,20.26,1895800.0,14.4521,14.538,14.445,14.4879,1895800.0
2012-11-19 10:40:00,20.27,20.32,20.18,20.24,2335100.0,14.4951,14.5308,14.4307,14.4736,2335100.0
2012-11-19 10:50:00,20.23,20.45,20.23,20.33,2758900.0,14.4664,14.6238,14.4664,14.538,2758900.0
2012-11-19 11:00:00,20.33,20.4,20.32,20.4,1327700.0,14.538,14.588,14.5308,14.588,1327700.0
2012-11-19 11:10:00,20.4,20.43,20.35,20.39,1769100.0,14.588,14.6095,14.5523,14.5809,1769100.0
2012-11-19 11:20:00,20.39,20.41,20.35,20.37,1496400.0,14.5809,14.5952,14.5523,14.5666,1496400.0
2012-11-19 11:30:00,20.38,20.38,20.2,20.2,1555400.0,14.5737,14.5737,14.445,14.445,1555400.0
2012-11-19 11:40:00,20.21,20.25,20.14,20.21,1229300.0,14.4521,14.4808,14.4021,14.4521,1229300.0
2012-11-19 11:50:00,20.21,20.22,20.13,20.14,755500.0,14.4521,14.4593,14.3949,14.4021,755500.0
2012-11-19 12:00:00,20.15,20.21,20.1,20.21,1296500.0,14.4092,14.4521,14.3735,14.4521,1296500.0
2012-11-19 12:10:00,20.2,20.23,20.18,20.21,1065800.0,14.445,14.4664,14.4307,14.4521,1065800.0
2012-11-19 12:20:00,20.21,20.23,20.19,20.21,949500.0,14.4521,14.4664,14.4378,14.4521,949500.0
2012-11-19 12:30:00,20.2,20.23,20.19,20.21,729000.0,14.445,14.4664,14.4378,14.4521,729000.0
2012-11-19 12:40:00,20.22,20.22,20.17,20.19,782600.0,14.4593,14.4593,14.4235,14.4378,782600.0
2012-11-19 12:50:00,20.19,20.19,20.14,20.18,762800.0,14.4378,14.4378,14.4021,14.4307,762800.0
2012-11-19 13:00:00,20.18,20.2,20.16,20.16,530900.0,14.4307,14.445,14.4164,14.4164,530900.0
2012-11-19 13:10:00,20.16,20.17,20.12,20.12,759500.0,14.4164,14.4235,14.3878,14.3878,759500.0
2012-11-19 13:20:00,20.12,20.15,20.11,20.13,797800.0,14.3878,14.4092,14.3806,14.3949,797800.0
2012-11-19 13:30:00,20.13,20.16,20.1,20.14,1324300.0,14.3949,14.4164,14.3735,14.4021,1324300.0
2012-11-19 13:40:00,20.13,20.14,20.11,20.13,571100.0,14.3949,14.4021,14.3806,14.3949,571100.0
2012-11-19 13:50:00,20.13,20.14,20.09,20.14,681600.0,14.3949,14.4021,14.3663,14.4021,681600.0
2012-11-19 14:00:00,20.14,20.16,20.12,20.13,565400.0,14.4021,14.4164,14.3878,14.3949,565400.0
2012-11-19 14:10:00,20.13,20.16,20.13,20.14,436300.0,14.3949,14.4164,14.3949,14.4021,436300.0
2012-11-19 14:20:00,20.14,20.15,20.13,20.14,423300.0,14.4021,14.4092,14.3949,14.4021,423300.0
2012-11-19 14:30:00,20.14,20.16,20.11,20.11,786900.0,14.4021,14.4164,14.3806,14.3806,786900.0
2012-11-19 14:40:00,20.11,20.14,20.08,20.13,996400.0,14.3806,14.4021,14.3592,14.3949,996400.0
2012-11-19 14:50:00,20.12,20.14,20.1,20.12,712200.0,14.3878,14.4021,14.3735,14.3878,712200.0
2012-11-19 15:00:00,20.12,20.14,20.1,20.11,851300.0,14.3878,14.4021,14.3735,14.3806,851300.0
2012-11-19 15:10:00,20.11,20.12,20.07,20.11,1225900.0,14.3806,14.3878,14.352,14.3806,1225900.0
2012-11-19 15:20:00,20.12,20.16,20.11,20.14,917300.0,14.3878,14.4164,14.3806,14.4021,917300.0
2012-11-19 15:30:00,20.14,20.16,20.13,20.14,1058300.0,14.4021,14.4164,14.3949,14.4021,1058300.0
2012-11-19 15:40:00,20.15,20.2,20.14,20.16,1667700.0,14.4092,14.445,14.4021,14.4164,1667700.0
2012-11-19 15:50:00,20.16,20.26,20.16,20.26,4352400.0,14.4164,14.4879,14.4164,14.4879,4352400.0
2012-11-20 09:30:00,19.86,19.88,19.67,19.68,4800300.0,14.2019,14.2162,14.066,14.0731,4800300.0
2012-11-20 09:40:00,19.69,19.72,19.57,19.62,4670800.0,14.0803,14.1017,13.9945,14.0302,4670800.0
2012-11-20 09:50:00,19.63,19.66,19.55,19.66,2964800.0,14.0374,14.0588,13.9802,14.0588,2964800.0
2012-11-20 10:00:00,19.66,19.72,19.64,19.67,2305800.0,14.0588,14.1017,14.0445,14.066,2305800.0
2012-11-20 10:10:00,19.66,19.75,19.66,19.75,1651900.0,14.0588,14.1232,14.0588,14.1232,1651900.0
2012-11-20 10:20:00,19.74,19.75,19.61,19.64,1702900.0,14.1161,14.1232,14.0231,14.0445,1702900.0
2012-11-20 10:30:00,19.64,19.67,19.61,19.64,1647000.0,14.0445,14.066,14.0231,14.0445,1647000.0
2012-11-20 10:40:00,19.63,19.64,19.55,19.59,2731700.0,14.0374,14.0445,13.9802,14.0088,2731700.0
2012-11-20 10:50:00,19.59,19.61,19.51,19.53,2716900.0,14.0088,14.0231,13.9516,13.9659,2716900.0
2012-11-20 11:00:00,19.54,19.58,19.52,19.57,2044700.0,13.973,14.0016,13.9587,13.9945,2044700.0
2012-11-20 11:10:00,19.57,19.63,19.55,19.59,1552900.0,13.9945,14.0374,13.9802,14.0088,1552900.0
2012-11-20 11:20:00,19.6,19.6,19.5,19.55,3777800.0,14.0159,14.0159,13.9444,13.9802,3777800.0
2012-11-20 11:30:00,19.55,19.57,19.51,19.52,1572400.0,13.9802,13.9945,13.9516,13.9587,1572400.0
2012-11-20 11:40:00,19.51,19.54,19.5,19.52,1754400.0,13.9516,13.973,13.9444,13.9587,1754400.0
2012-11-20 11:50:00,19.52,19.56,19.5,19.51,1872500.0,13.9587,13.9873,13.9444,13.9516,1872500.0
2012-11-20 12:00:00,19.51,19.53,19.5,19.5,1850200.0,13.9516,13.9659,13.9444,13.9444,1850200.0
2012-11-20 12:10:00,19.51,19.57,19.49,19.52,2789600.0,13.9516,13.9945,13.9373,13.9587,2789600.0
2012-11-20 12:20:00,19.52,19.54,19.5,19.53,1339800.0,13.9587,13.973,13.9444,13.9659,1339800.0
2012-11-20 12:30:00,19.54,19.56,19.53,19.55,1089900.0,13.973,13.9873,13.9659,13.9802,1089900.0
2012-11-20 12:40:00,19.55,19.56,19.51,19.51,1031400.0,13.9802,13.9873,13.9516,13.9516,1031400.0
2012-11-20 12:50:00,19.52,19.54,19.51,19.52,924300.0,13.9587,13.973,13.9516,13.9587,924300.0
2012-11-20 13:00:00,19.52,19.52,19.46,19.47,1840200.0,13.9587,13.9587,13.9158,13.923,1840200.0
2012-11-20 13:10:00,19.46,19.48,19.41,19.42,2040500.0,13.9158,13.9301,13.8801,13.8872,2040500.0
2012-11-20 13:20:00,19.42,19.45,19.35,19.36,3902000.0,13.8872,13.9087,13.8372,13.8443,3902000.0
2012-11-20 13:30:00,19.36,19.45,19.35,19.43,1899000.0,13.8443,13.9087,13.8372,13.8944,1899000.0
2012-11-20 13:40:00,19.42,19.43,19.37,19.4,1014900.0,13.8872,13.8944,13.8515,13.8729,1014900.0
2012-11-20 13:50:00,19.41,19.43,19.38,19.42,1301600.0,13.8801,13.8944,13.8586,13.8872,1301600.0
2012-11-20 14:00:00,19.43,19.45,19.4,19.42,961300.0,13.8944,13.9087,13.8729,13.8872,961300.0
2012-11-20 14:10:00,19.42,19.45,19.41,19.43,762300.0,13.8872,13.9087,13.8801,13.8944,762300.0
2012-11-20 14:20:00,19.43,19.44,19.41,19.43,981500.0,13.8944,13.9015,13.8801,13.8944,981500.0
2012-11-20 14:30:00,19.43,19.47,19.4,19.42,1597200.0,13.8944,13.923,13.8729,13.8872,1597200.0
2012-11-20 14:40:00,19.41,19.42,19.36,19.37,1818000.0,13.8801,13.8872,13.8443,13.8515,1818000.0
2012-11-20 14:50:00,19.37,19.4,19.37,19.4,1053700.0,13.8515,13.8729,13.8515,13.8729,1053700.0
2012-11-20 15:00:00,19.39,19.43,19.39,19.41,1357500.0,13.8658,13.8944,13.8658,13.8801,1357500.0
2012-11-20 15:10:00,19.41,19.43,19.4,19.4,906100.0,13.8801,13.8944,13.8729,13.8729,906100.0
2012-11-20 15:20:00,19.41,19.41,19.35,19.39,2352600.0,13.8801,13.8801,13.8372,13.8658,2352600.0
2012-11-20 15:30:00,19.38,19.41,19.36,19.36,1497900.0,13.8586,13.8801,13.8443,13.8443,1497900.0
2012-11-20 15:40:00,19.36,19.43,19.36,19.42,3064500.0,13.8443,13.8944,13.8443,13.8872,3064500.0
2012-11-20 15:50:00,19.42,19.52,19.41,19.52,5419000.0,13.8872,13.9587,13.8801,13.9587,5419000.0
2012-11-21 09:30:00,19.52,19.54,19.44,19.5,3163600.0,13.9587,13.973,13.9015,13.9444,3163600.0
2012-11-21 09:40:00,19.5,19.55,19.49,19.53,3327300.0,13.9444,13.9802,13.9373,13.9659,3327300.0
2012-11-21 09:50:00,19.53,19.53,19.5,19.51,2067200.0,13.9659,13.9659,13.9444,13.9516,2067200.0
2012-11-21 10:00:00,19.52,19.52,19.43,19.44,2362700.0,13.9587,13.9587,13.8944,13.9015,2362700.0
2012-11-21 10:10:00,19.44,19.44,19.34,19.35,2869600.0,13.9015,13.9015,13.83,13.8372,2869600.0
2012-11-21 10:20:00,19.35,19.35,19.28,19.33,2920200.0,13.8372,13.8372,13.7871,13.8229,2920200.0
2012-11-21 10:30:00,19.34,19.34,19.27,19.29,2301200.0,13.83,13.83,13.78,13.7943,2301200.0
2012-11-21 10:40:00,19.3,19.31,19.25,19.28,2354100.0,13.8014,13.8086,13.7657,13.7871,2354100.0
2012-11-21 10:50:00,19.28,19.28,19.23,19.26,2917500.0,13.7871,13.7871,13.7514,13.7728,2917500.0
2012-11-21 11:00:00,19.26,19.28,19.23,19.27,3017500.0,13.7728,13.7871,13.7514,13.78,3017500.0
2012-11-21 11:10:00,19.27,19.31,19.26,19.27,2253100.0,13.78,13.8086,13.7728,13.78,2253100.0
2012-11-21 11:20:00,19.27,19.31,19.27,19.3,2206000.0,13.78,13.8086,13.78,13.8014,2206000.0
2012-11-21 11:30:00,19.3,19.3,19.29,19.3,782700.0,13.8014,13.8014,13.7943,13.8014,782700.0
2012-11-21 11:40:00,19.29,19.3,19.28,19.28,1133900.0,13.7943,13.8014,13.7871,13.7871,1133900.0
2012-11-21 11:50:00,19.29,19.34,19.28,19.31,2238500.0,13.7943,13.83,13.7871,13.8086,2238500.0
2012-11-21 12:00:00,19.31,19.31,19.26,19.29,1422400.0,13.8086,13.8086,13.7728,13.7943,1422400.0
2012-11-21 12:10:00,19.28,19.36,19.28,19.32,1771900.0,13.7871,13.8443,13.7871,13.8157,1771900.0
2012-11-21 12:20:00,19.32,19.32,19.3,19.3,857100.0,13.8157,13.8157,13.8014,13.8014,857100.0
2012-11-21 12:30:00,19.31,19.35,19.29,19.35,1321400.0,13.8086,13.8372,13.7943,13.8372,1321400.0
2012-11-21 12:40:00,19.34,19.41,19.34,19.38,2818600.0,13.83,13.8801,13.83,13.8586,2818600.0
2012-11-21 12:50:00,19.37,19.4,19.37,19.39,627000.0,13.8515,13.8729,13.8515,13.8658,627000.0
2012-11-21 13:00:00,19.39,19.4,19.38,19.4,669400.0,13.8658,13.8729,13.8586,13.8729,669400.0
2012-11-21 13:10:00,19.4,19.41,19.38,19.41,1401500.0,13.8729,13.8801,13.8586,13.8801,1401500.0
2012-11-21 13:20:00,19.41,19.41,19.39,19.41,545700.0,13.8801,13.8801,13.8658,13.8801,545700.0
2012-11-21 13:30:00,19.4,19.41,19.38,19.41,802200.0,13.8729,13.8801,13.8586,13.8801,802200.0
2012-11-21 13:40:00,19.41,19.41,19.39,19.4,525400.0,13.8801,13.8801,13.8658,13.8729,525400.0
2012-11-21 13:50:00,19.4,19.41,19.38,19.39,1027000.0,13.8729,13.8801,13.8586,13.8658,1027000.0
2012-11-21 14:00:00,19.39,19.41,19.38,19.39,750500.0,13.8658,13.8801,13.8586,13.8658,750500.0
2012-11-21 14:10:00,19.4,19.41,19.38,19.39,778600.0,13.8729,13.8801,13.8586,13.8658,778600.0
2012-11-21 14:20:00,19.38,19.41,19.38,19.39,1792200.0,13.8586,13.8801,13.8586,13.8658,1792200.0
2012-11-21 14:30:00,19.4,19.41,19.39,19.41,1375000.0,13.8729,13.8801,13.8658,13.8801,1375000.0
2012-11-21 14:40:00,19.41,19.41,19.39,19.39,1691600.0,13.8801,13.8801,13.8658,13.8658,1691600.0
2012-11-21 14:50:00,19.4,19.4,19.36,19.37,916600.0,13.8729,13.8729,13.8443,13.8515,916600.0
2012-11-21 15:00:00,19.36,19.38,19.34,19.36,1051700.0,13.8443,13.8586,13.83,13.8443,1051700.0
2012-11-21 15:10:00,19.36,19.37,19.34,19.36,1480500.0,13.8443,13.8515,13.83,13.8443,1480500.0
2012-11-21 15:20:00,19.36,19.36,19.32,19.34,831000.0,13.8443,13.8443,13.8157,13.83,831000.0
2012-11-21 15:30:00,19.34,19.34,19.3,19.3,1132500.0,13.83,13.83,13.8014,13.8014,1132500.0
2012-11-21 15:40:00,19.31,19.36,19.3,19.35,1835600.0,13.8086,13.8443,13.8014,13.8372,1835600.0
2012-11-21 15:50:00,19.35,19.37,19.32,19.36,2392200.0,13.8372,13.8515,13.8157,13.8443,2392200.0
2012-11-23 09:30:00,19.53,19.61,19.51,19.54,2678600.0,13.9659,14.0231,13.9516,13.973,2678600.0
2012-11-23 09:40:00,19.53,19.59,19.51,19.57,1256600.0,13.9659,14.0088,13.9516,13.9945,1256600.0
2012-11-23 09:50:00,19.57,19.62,19.55,19.58,1605100.0,13.9945,14.0302,13.9802,14.0016,1605100.0
2012-11-23 10:00:00,19.58,19.61,19.54,19.6,890800.0,14.0016,14.0231,13.973,14.0159,890800.0
2012-11-23 10:10:00,19.61,19.65,19.59,19.64,1561400.0,14.0231,14.0517,14.0088,14.0445,1561400.0
2012-11-23 10:20:00,19.64,19.69,19.62,19.68,1674300.0,14.0445,14.0803,14.0302,14.0731,1674300.0
2012-11-23 10:30:00,19.68,19.75,19.68,19.75,1293300.0,14.0731,14.1232,14.0731,14.1232,1293300.0
2012-11-23 10:40:00,19.75,19.8,19.74,19.79,1105200.0,14.1232,14.159,14.1161,14.1518,1105200.0
2012-11-23 10:50:00,19.79,19.82,19.78,19.8,886000.0,14.1518,14.1733,14.1447,14.159,886000.0
2012-11-23 11:00:00,19.79,19.84,19.79,19.83,1150200.0,14.1518,14.1876,14.1518,14.1804,1150200.0
2012-11-23 11:10:00,19.84,19.84,19.78,19.78,390300.0,14.1876,14.1876,14.1447,14.1447,390300.0
2012-11-23 11:20:00,19.78,19.8,19.78,19.78,332400.0,14.1447,14.159,14.1447,14.1447,332400.0
2012-11-23 11:30:00,19.78,19.81,19.76,19.77,612400.0,14.1447,14.1661,14.1304,14.1375,612400.0
2012-11-23 11:40:00,19.76,19.77,19.72,19.73,538700.0,14.1304,14.1375,14.1017,14.1089,538700.0
2012-11-23 11:50:00,19.73,19.77,19.72,19.74,490200.0,14.1089,14.1375,14.1017,14.1161,490200.0
2012-11-23 12:00:00,19.75,19.75,19.72,19.72,381500.0,14.1232,14.1232,14.1017,14.1017,381500.0
2012-11-23 12:10:00,19.73,19.73,19.68,19.7,394500.0,14.1089,14.1089,14.0731,14.0874,394500.0
2012-11-23 12:20:00,19.71,19.72,19.69,19.72,337700.0,14.0946,14.1017,14.0803,14.1017,337700.0
2012-11-23 12:30:00,19.71,19.76,19.71,19.74,698100.0,14.0946,14.1304,14.0946,14.1161,698100.0
2012-11-23 12:40:00,19.74,19.76,19.7,19.71,1166500.0,14.1161,14.1304,14.0874,14.0946,1166500.0
2012-11-23 12:50:00,19.71,19.73,19.69,19.71,2416500.0,14.0946,14.1089,14.0803,14.0946,2416500.0
2012-11-26 09:30:00,19.68,19.75,19.62,19.75,1726100.0,14.0731,14.1232,14.0302,14.1232,1726100.0
2012-11-26 09:40:00,19.75,19.85,19.71,19.84,1476200.0,14.1232,14.1947,14.0946,14.1876,1476200.0
2012-11-26 09:50:00,19.84,19.92,19.83,19.86,1443400.0,14.1876,14.2448,14.1804,14.2019,1443400.0
2012-11-26 10:00:00,19.87,19.87,19.76,19.81,2139100.0,14.209,14.209,14.1304,14.1661,2139100.0
2012-11-26 10:10:00,19.81,19.82,19.77,19.78,1219500.0,14.1661,14.1733,14.1375,14.1447,1219500.0
2012-11-26 10:20:00,19.79,19.8,19.77,19.78,457700.0,14.1518,14.159,14.1375,14.1447,457700.0
2012-11-26 10:30:00,19.78,19.8,19.74,19.8,878100.0,14.1447,14.159,14.1161,14.159,878100.0
2012-11-26 10:40:00,19.79,19.83,19.78,19.82,633400.0,14.1518,14.1804,14.1447,14.1733,633400.0
2012-11-26 10:50:00,19.82,19.82,19.78,19.79,849300.0,14.1733,14.1733,14.1447,14.1518,849300.0
2012-11-26 11:00:00,19.79,19.8,19.72,19.72,654200.0,14.1518,14.159,14.1017,14.1017,654200.0
2012-11-26 11:10:00,19.72,19.75,19.7,19.75,729700.0,14.1017,14.1232,14.0874,14.1232,729700.0
2012-11-26 11:20:00,19.74,19.75,19.7,19.72,828700.0,14.1161,14.1232,14.0874,14.1017,828700.0
2012-11-26 11:30:00,19.73,19.74,19.71,19.73,482300.0,14.1089,14.1161,14.0946,14.1089,482300.0
2012-11-26 11:40:00,19.73,19.73,19.7,19.73,596500.0,14.1089,14.1089,14.0874,14.1089,596500.0
2012-11-26 11:50:00,19.73,19.76,19.72,19.73,428000.0,14.1089,14.1304,14.1017,14.1089,428000.0
2012-11-26 12:00:00,19.73,19.74,19.73,19.73,330700.0,14.1089,14.1161,14.1089,14.1089,330700.0
2012-11-26 12:10:00,19.73,19.75,19.73,19.75,514900.0,14.1089,14.1232,14.1089,14.1232,514900.0
2012-11-26 12:20:00,19.74,19.75,19.73,19.74,439800.0,14.1161,14.1232,14.1089,14.1161,439800.0
2012-11-26 12:30:00,19.74,19.77,19.73,19.77,571700.0,14.1161,14.1375,14.1089,14.1375,571700.0
2012-11-26 12:40:00,19.76,19.82,19.76,19.81,864800.0,14.1304,14.1733,14.1304,14.1661,864800.0
2012-11-26 12:50:00,19.81,19.82,19.78,19.78,527000.0,14.1661,14.1733,14.1447,14.1447,527000.0
2012-11-26 13:00:00,19.78,19.79,19.77,19.77,480000.0,14.1447,14.1518,14.1375,14.1375,480000.0
2012-11-26 13:10:00,19.78,19.8,19.77,19.8,282900.0,14.1447,14.159,14.1375,14.159,282900.0
2012-11-26 13:20:00,19.8,19.82,19.78,19.79,581700.0,14.159,14.1733,14.1447,14.1518,581700.0
2012-11-26 13:30:00,19.78,19.82,19.78,19.79,406700.0,14.1447,14.1733,14.1447,14.1518,406700.0
2012-11-26 13:40:00,19.8,19.82,19.79,19.79,510800.0,14.159,14.1733,14.1518,14.1518,510800.0
2012-11-26 13:50:00,19.8,19.8,19.77,19.77,402700.0,14.159,14.159,14.1375,14.1375,402700.0
2012-11-26 14:00:00,19.77,19.8,19.73,19.8,764400.0,14.1375,14.159,14.1089,14.159,764400.0
2012-11-26 14:10:00,19.8,19.81,19.78,19.8,422300.0,14.159,14.1661,14.1447,14.159,422300.0
2012-11-26 14:20:00,19.79,19.81,19.78,19.8,580800.0,14.1518,14.1661,14.1447,14.159,580800.0
2012-11-26 14:30:00,19.8,19.82,19.77,19.78,716900.0,14.159,14.1733,14.1375,14.1447,716900.0
2012-11-26 14:40:00,19.78,19.8,19.77,19.79,358900.0,14.1447,14.159,14.1375,14.1518,358900.0
2012-11-26 14:50:00,19.8,19.82,19.79,19.8,677100.0,14.159,14.1733,14.1518,14.159,677100.0
2012-11-26 15:00:00,19.8,19.84,19.78,19.84,535800.0,14.159,14.1876,14.1447,14.1876,535800.0
2012-11-26 15:10:00,19.84,19.86,19.81,19.85,1095800.0,14.1876,14.2019,14.1661,14.1947,1095800.0
2012-11-26 15:20:00,19.85,19.9,19.84,19.87,1190900.0,14.1947,14.2305,14.1876,14.209,1190900.0
2012-11-26 15:30:00,19.86,19.87,19.83,19.84,774300.0,14.2019,14.209,14.1804,14.1876,774300.0
2012-11-26 15:40:00,19.84,19.87,19.84,19.84,969000.0,14.1876,14.209,14.1876,14.1876,969000.0
2012-11-26 15:50:00,19.85,19.89,19.84,19.89,2409400.0,14.1947,14.2233,14.1876,14.2233,2409400.0
2012-11-27 09:30:00,19.95,20.02,19.92,19.99,1931800.0,14.2662,14.3163,14.2448,14.2948,1931800.0
2012-11-27 09:40:00,20.0,20.08,19.99,20.06,1737400.0,14.302,14.3592,14.2948,14.3449,1737400.0
2012-11-27 09:50:00,20.06,20.1,20.04,20.1,1088300.0,14.3449,14.3735,14.3306,14.3735,1088300.0
2012-11-27 10:00:00,20.1,20.12,20.03,20.05,1701000.0,14.3735,14.3878,14.3234,14.3377,1701000.0
2012-11-27 10:10:00,20.05,20.07,20.03,20.06,1423100.0,14.3377,14.352,14.3234,14.3449,1423100.0
2012-11-27 10:20:00,20.05,20.07,20.03,20.04,1364000.0,14.3377,14.352,14.3234,14.3306,1364000.0
2012-11-27 10:30:00,20.04,20.06,20.02,20.03,1291700.0,14.3306,14.3449,14.3163,14.3234,1291700.0
2012-11-27 10:40:00,20.04,20.11,20.01,20.1,2086900.0,14.3306,14.3806,14.3091,14.3735,2086900.0
2012-11-27 10:50:00,20.1,20.12,20.04,20.06,1357600.0,14.3735,14.3878,14.3306,14.3449,1357600.0
2012-11-27 11:00:00,20.06,20.08,20.05,20.07,479300.0,14.3449,14.3592,14.3377,14.352,479300.0
2012-11-27 11:10:00,20.07,20.13,20.07,20.1,870700.0,14.352,14.3949,14.352,14.3735,870700.0
2012-11-27 11:20:00,20.1,20.14,20.1,20.12,784600.0,14.3735,14.4021,14.3735,14.3878,784600.0
2012-11-27 11:30:00,20.12,20.19,20.08,20.17,1169000.0,14.3878,14.4378,14.3592,14.4235,1169000.0
2012-11-27 11:40:00,20.18,20.18,20.07,20.07,1124900.0,14.4307,14.4307,14.352,14.352,1124900.0
2012-11-27 11:50:00,20.08,20.13,20.07,20.1,447300.0,14.3592,14.3949,14.352,14.3735,447300.0
2012-11-27 12:00:00,20.09,20.12,20.08,20.1,611300.0,14.3663,14.3878,14.3592,14.3735,611300.0
2012-11-27 12:10:00,20.09,20.12,20.06,20.06,464600.0,14.3663,14.3878,14.3449,14.3449,464600.0
2012-11-27 12:20:00,20.06,20.08,20.05,20.06,418000.0,14.3449,14.3592,14.3377,14.3449,418000.0
2012-11-27 12:30:00,20.05,20.06,20.05,20.05,237700.0,14.3377,14.3449,14.3377,14.3377,237700.0
2012-11-27 12:40:00,20.05,20.09,20.05,20.09,345600.0,14.3377,14.3663,14.3377,14.3663,345600.0
2012-11-27 12:50:00,20.08,20.09,20.07,20.08,340900.0,14.3592,14.3663,14.352,14.3592,340900.0
2012-11-27 13:00:00,20.07,20.1,20.06,20.09,384400.0,14.352,14.3735,14.3449,14.3663,384400.0
2012-11-27 13:10:00,20.08,20.1,20.05,20.07,767000.0,14.3592,14.3735,14.3377,14.352,767000.0
2012-11-27 13:20:00,20.07,20.08,20.04,20.08,551700.0,14.352,14.3592,14.3306,14.3592,551700.0
2012-11-27 13:30:00,20.07,20.09,20.05,20.05,553500.0,14.352,14.3663,14.3377,14.3377,553500.0
2012-11-27 13:40:00,20.05,20.08,20.04,20.07,454700.0,14.3377,14.3592,14.3306,14.352,454700.0
2012-11-27 13:50:00,20.07,20.08,20.05,20.05,407500.0,14.352,14.3592,14.3377,14.3377,407500.0
2012-11-27 14:00:00,20.05,20.09,20.05,20.09,852200.0,14.3377,14.3663,14.3377,14.3663,852200.0
2012-11-27 14:10:00,20.08,20.09,20.07,20.08,329500.0,14.3592,14.3663,14.352,14.3592,329500.0
2012-11-27 14:20:00,20.08,20.08,20.02,20.05,2447500.0,14.3592,14.3592,14.3163,14.3377,2447500.0
2012-11-27 14:30:00,20.04,20.05,20.01,20.01,1402200.0,14.3306,14.3377,14.3091,14.3091,1402200.0
2012-11-27 14:40:00,20.02,20.03,19.98,20.0,1460100.0,14.3163,14.3234,14.2877,14.302,1460100.0
2012-11-27 14:50:00,20.0,20.05,19.99,20.05,1006600.0,14.302,14.3377,14.2948,14.3377,1006600.0
2012-11-27 15:00:00,20.05,20.07,20.04,20.06,722800.0,14.3377,14.352,14.3306,14.3449,722800.0
2012-11-27 15:10:00,20.07,20.08,20.04,20.05,488800.0,14.352,14.3592,14.3306,14.3377,488800.0
2012-11-27 15:20:00,20.05,20.07,20.04,20.06,533500.0,14.3377,14.352,14.3306,14.3449,533500.0
2012-11-27 15:30:00,20.05,20.07,20.03,20.03,1601900.0,14.3377,14.352,14.3234,14.3234,1601900.0
2012-11-27 15:40:00,20.04,20.05,20.0,20.01,872400.0,14.3306,14.3377,14.302,14.3091,872400.0
2012-11-27 15:50:00,20.01,20.03,19.93,19.94,3113800.0,14.3091,14.3234,14.2519,14.2591,3113800.0
2012-11-28 09:30:00,19.89,19.97,19.83,19.94,2399200.0,14.2233,14.2805,14.1804,14.2591,2399200.0
2012-11-28 09:40:00,19.94,19.95,19.8,19.82,1722600.0,14.2591,14.2662,14.159,14.1733,1722600.0
2012-11-28 09:50:00,19.81,19.84,19.78,19.79,1308000.0,14.1661,14.1876,14.1447,14.1518,1308000.0
2012-11-28 10:00:00,19.79,19.8,19.64,19.72,1362300.0,14.1518,14.159,14.0445,14.1017,1362300.0
2012-11-28 10:10:00,19.72,19.8,19.72,19.76,743600.0,14.1017,14.159,14.1017,14.1304,743600.0
2012-11-28 10:20:00,19.76,19.86,19.73,19.83,1195400.0,14.1304,14.2019,14.1089,14.1804,1195400.0
2012-11-28 10:30:00,19.84,19.93,19.83,19.89,990000.0,14.1876,14.2519,14.1804,14.2233,990000.0
2012-11-28 10:40:00,19.89,19.98,19.89,19.89,1677100.0,14.2233,14.2877,14.2233,14.2233,1677100.0
2012-11-28 10:50:00,19.89,19.92,19.84,19.9,2224500.0,14.2233,14.2448,14.1876,14.2305,2224500.0
2012-11-28 11:00:00,19.91,19.92,19.86,19.89,961400.0,14.2376,14.2448,14.2019,14.2233,961400.0
2012-11-28 11:10:00,19.89,19.94,19.89,19.92,1558000.0,14.2233,14.2591,14.2233,14.2448,1558000.0
2012-11-28 11:20:00,19.93,19.96,19.91,19.96,1336100.0,14.2519,14.2734,14.2376,14.2734,1336100.0
2012-11-28 11:30:00,19.96,19.96,19.89,19.9,771100.0,14.2734,14.2734,14.2233,14.2305,771100.0
2012-11-28 11:40:00,19.9,19.94,19.9,19.93,636600.0,14.2305,14.2591,14.2305,14.2519,636600.0
2012-11-28 11:50:00,19.92,19.93,19.91,19.92,533400.0,14.2448,14.2519,14.2376,14.2448,533400.0
2012-11-28 12:00:00,19.92,19.93,19.88,19.9,723600.0,14.2448,14.2519,14.2162,14.2305,723600.0
2012-11-28 12:10:00,19.9,20.0,19.87,19.97,786900.0,14.2305,14.302,14.209,14.2805,786900.0
2012-11-28 12:20:00,19.97,20.03,19.97,20.01,808900.0,14.2805,14.3234,14.2805,14.3091,808900.0
2012-11-28 12:30:00,20.02,20.08,20.01,20.05,942100.0,14.3163,14.3592,14.3091,14.3377,942100.0
2012-11-28 12:40:00,20.06,20.06,20.01,20.04,442400.0,14.3449,14.3449,14.3091,14.3306,442400.0
2012-11-28 12:50:00,20.03,20.06,20.03,20.05,544800.0,14.3234,14.3449,14.3234,14.3377,544800.0
2012-11-28 13:00:00,20.05,20.05,20.02,20.02,538600.0,14.3377,14.3377,14.3163,14.3163,538600.0
2012-11-28 13:10:00,20.02,20.03,19.99,20.0,505400.0,14.3163,14.3234,14.2948,14.302,505400.0
2012-11-28 13:20:00,20.0,20.04,19.99,20.04,350600.0,14.302,14.3306,14.2948,14.3306,350600.0
2012-11-28 13:30:00,20.04,20.11,20.03,20.08,660600.0,14.3306,14.3806,14.3234,14.3592,660600.0
2012-11-28 13:40:00,20.09,20.1,20.02,20.03,975600.0,14.3663,14.3735,14.3163,14.3234,975600.0
2012-11-28 13:50:00,20.04,20.08,20.03,20.07,396300.0,14.3306,14.3592,14.3234,14.352,396300.0
2012-11-28 14:00:00,20.06,20.08,20.03,20.05,461800.0,14.3449,14.3592,14.3234,14.3377,461800.0
2012-11-28 14:10:00,20.05,20.06,20.03,20.05,440900.0,14.3377,14.3449,14.3234,14.3377,440900.0
2012-11-28 14:20:00,20.05,20.06,20.02,20.03,389600.0,14.3377,14.3449,14.3163,14.3234,389600.0
2012-11-28 14:30:00,20.03,20.05,20.02,20.03,517300.0,14.3234,14.3377,14.3163,14.3234,517300.0
2012-11-28 14:40:00,20.04,20.06,20.01,20.02,814700.0,14.3306,14.3449,14.3091,14.3163,814700.0
2012-11-28 14:50:00,20.02,20.07,20.02,20.06,689100.0,14.3163,14.352,14.3163,14.3449,689100.0
2012-11-28 15:00:00,20.06,20.07,19.99,19.99,1305600.0,14.3449,14.352,14.2948,14.2948,1305600.0
2012-11-28 15:10:00,20.0,20.0,19.98,19.99,686300.0,14.302,14.302,14.2877,14.2948,686300.0
2012-11-28 15:20:00,19.99,20.04,19.96,20.04,1309700.0,14.2948,14.3306,14.2734,14.3306,1309700.0
2012-11-28 15:30:00,20.04,20.06,20.02,20.04,1288100.0,14.3306,14.3449,14.3163,14.3306,1288100.0
2012-11-28 15:40:00,20.04,20.07,20.02,20.03,1572200.0,14.3306,14.352,14.3163,14.3234,1572200.0
2012-11-28 15:50:00,20.03,20.09,20.02,20.08,2617100.0,14.3234,14.3663,14.3163,14.3592,2617100.0
2012-11-29 09:30:00,19.82,19.95,19.8,19.88,4045300.0,14.1733,14.2662,14.159,14.2162,4045300.0
2012-11-29 09:40:00,19.88,20.04,19.86,20.0,2966500.0,14.2162,14.3306,14.2019,14.302,2966500.0
2012-11-29 09:50:00,20.0,20.0,19.69,19.74,4047300.0,14.302,14.302,14.0803,14.1161,4047300.0
2012-11-29 10:00:00,19.73,19.79,19.65,19.66,3318200.0,14.1089,14.1518,14.0517,14.0588,3318200.0
2012-11-29 10:10:00,19.66,19.69,19.61,19.65,2382900.0,14.0588,14.0803,14.0231,14.0517,2382900.0
2012-11-29 10:20:00,19.66,19.72,19.65,19.68,1945700.0,14.0588,14.1017,14.0517,14.0731,1945700.0
2012-11-29 10:30:00,19.68,19.7,19.66,19.69,1068500.0,14.0731,14.0874,14.0588,14.0803,1068500.0
2012-11-29 10:40:00,19.7,19.75,19.67,19.7,2023400.0,14.0874,14.1232,14.066,14.0874,2023400.0
2012-11-29 10:50:00,19.7,19.71,19.67,19.67,852500.0,14.0874,14.0946,14.066,14.066,852500.0
2012-11-29 11:00:00,19.67,19.67,19.64,19.66,1575800.0,14.066,14.066,14.0445,14.0588,1575800.0
2012-11-29 11:10:00,19.67,19.69,19.66,19.68,744400.0,14.066,14.0803,14.0588,14.0731,744400.0
2012-11-29 11:20:00,19.67,19.7,19.65,19.65,802800.0,14.066,14.0874,14.0517,14.0517,802800.0
2012-11-29 11:30:00,19.65,19.69,19.65,19.67,648900.0,14.0517,14.0803,14.0517,14.066,648900.0
2012-11-29 11:40:00,19.68,19.68,19.56,19.64,2399300.0,14.0731,14.0731,13.9873,14.0445,2399300.0
2012-11-29 11:50:00,19.65,19.68,19.62,19.65,1187900.0,14.0517,14.0731,14.0302,14.0517,1187900.0
2012-11-29 12:00:00,19.66,19.68,19.63,19.67,891900.0,14.0588,14.0731,14.0374,14.066,891900.0
2012-11-29 12:10:00,19.67,19.71,19.65,19.67,786100.0,14.066,14.0946,14.0517,14.066,786100.0
2012-11-29 12:20:00,19.68,19.68,19.65,19.66,458900.0,14.0731,14.0731,14.0517,14.0588,458900.0
2012-11-29 12:30:00,19.67,19.68,19.66,19.67,385600.0,14.066,14.0731,14.0588,14.066,385600.0
2012-11-29 12:40:00,19.67,19.67,19.64,19.64,486900.0,14.066,14.066,14.0445,14.0445,486900.0
2012-11-29 12:50:00,19.65,19.65,19.63,19.64,347200.0,14.0517,14.0517,14.0374,14.0445,347200.0
2012-11-29 13:00:00,19.64,19.65,19.63,19.63,427900.0,14.0445,14.0517,14.0374,14.0374,427900.0
2012-11-29 13:10:00,19.63,19.64,19.58,19.6,1123200.0,14.0374,14.0445,14.0016,14.0159,1123200.0
2012-11-29 13:20:00,19.61,19.62,19.59,19.62,651900.0,14.0231,14.0302,14.0088,14.0302,651900.0
2012-11-29 13:30:00,19.62,19.66,19.61,19.66,656300.0,14.0302,14.0588,14.0231,14.0588,656300.0
2012-11-29 13:40:00,19.66,19.68,19.64,19.67,385800.0,14.0588,14.0731,14.0445,14.066,385800.0
2012-11-29 13:50:00,19.67,19.69,19.67,19.67,429400.0,14.066,14.0803,14.066,14.066,429400.0
2012-11-29 14:00:00,19.67,19.68,19.66,19.67,395300.0,14.066,14.0731,14.0588,14.066,395300.0
2012-11-29 14:10:00,19.67,19.67,19.61,19.61,819100.0,14.066,14.066,14.0231,14.0231,819100.0
2012-11-29 14:20:00,19.61,19.63,19.6,19.63,812100.0,14.0231,14.0374,14.0159,14.0374,812100.0
2012-11-29 14:30:00,19.62,19.64,19.62,19.63,484400.0,14.0302,14.0445,14.0302,14.0374,484400.0
2012-11-29 14:40:00,19.63,19.64,19.62,19.64,535100.0,14.0374,14.0445,14.0302,14.0445,535100.0
2012-11-29 14:50:00,19.64,19.64,19.58,19.58,819900.0,14.0445,14.0445,14.0016,14.0016,819900.0
2012-11-29 15:00:00,19.58,19.6,19.53,19.54,2475000.0,14.0016,14.0159,13.9659,13.973,2475000.0
2012-11-29 15:10:00,19.54,19.54,19.5,19.52,2031400.0,13.973,13.973,13.9444,13.9587,2031400.0
2012-11-29 15:20:00,19.51,19.52,19.46,19.49,2627800.0,13.9516,13.9587,13.9158,13.9373,2627800.0
2012-11-29 15:30:00,19.5,19.52,19.48,19.5,2431800.0,13.9444,13.9587,13.9301,13.9444,2431800.0
2012-11-29 15:40:00,19.49,19.54,19.49,19.53,2649200.0,13.9373,13.973,13.9373,13.9659,2649200.0
2012-11-29 15:50:00,19.53,19.55,19.51,19.52,5708600.0,13.9659,13.9802,13.9516,13.9587,5708600.0
2012-11-30 09:30:00,19.62,19.65,19.5,19.58,3231800.0,14.0302,14.0517,13.9444,14.0016,3231800.0
2012-11-30 09:40:00,19.57,19.66,19.42,19.57,4344500.0,13.9945,14.0588,13.8872,13.9945,4344500.0
2012-11-30 09:50:00,19.57,19.68,19.56,19.64,1919600.0,13.9945,14.0731,13.9873,14.0445,1919600.0
2012-11-30 10:00:00,19.63,19.67,19.58,19.58,886500.0,14.0374,14.066,14.0016,14.0016,886500.0
2012-11-30 10:10:00,19.58,19.67,19.57,19.66,1007400.0,14.0016,14.066,13.9945,14.0588,1007400.0
2012-11-30 10:20:00,19.65,19.71,19.65,19.71,1573300.0,14.0517,14.0946,14.0517,14.0946,1573300.0
2012-11-30 10:30:00,19.71,19.73,19.68,19.68,1141000.0,14.0946,14.1089,14.0731,14.0731,1141000.0
2012-11-30 10:40:00,19.68,19.72,19.67,19.7,744300.0,14.0731,14.1017,14.066,14.0874,744300.0
2012-11-30 10:50:00,19.69,19.73,19.65,19.73,983000.0,14.0803,14.1089,14.0517,14.1089,983000.0
2012-11-30 11:00:00,19.72,19.76,19.71,19.71,1158000.0,14.1017,14.1304,14.0946,14.0946,1158000.0
2012-11-30 11:10:00,19.71,19.73,19.68,19.68,717500.0,14.0946,14.1089,14.0731,14.0731,717500.0
2012-11-30 11:20:00,19.68,19.7,19.66,19.69,437500.0,14.0731,14.0874,14.0588,14.0803,437500.0
2012-11-30 11:30:00,19.69,19.7,19.65,19.66,629700.0,14.0803,14.0874,14.0517,14.0588,629700.0
2012-11-30 11:40:00,19.66,19.66,19.6,19.64,1288900.0,14.0588,14.0588,14.0159,14.0445,1288900.0
2012-11-30 11:50:00,19.64,19.69,19.63,19.66,469300.0,14.0445,14.0803,14.0374,14.0588,469300.0
2012-11-30 12:00:00,19.67,19.7,19.65,19.7,712800.0,14.066,14.0874,14.0517,14.0874,712800.0
2012-11-30 12:10:00,19.7,19.71,19.67,19.68,578300.0,14.0874,14.0946,14.066,14.0731,578300.0
2012-11-30 12:20:00,19.67,19.7,19.66,19.69,468900.0,14.066,14.0874,14.0588,14.0803,468900.0
2012-11-30 12:30:00,19.7,19.77,19.69,19.75,1303600.0,14.0874,14.1375,14.0803,14.1232,1303600.0
2012-11-30 12:40:00,19.75,19.76,19.69,19.71,620000.0,14.1232,14.1304,14.0803,14.0946,620000.0
2012-11-30 12:50:00,19.71,19.72,19.68,19.68,496000.0,14.0946,14.1017,14.0731,14.0731,496000.0
2012-11-30 13:00:00,19.68,19.72,19.68,19.71,424100.0,14.0731,14.1017,14.0731,14.0946,424100.0
2012-11-30 13:10:00,19.71,19.72,19.65,19.67,459400.0,14.0946,14.1017,14.0517,14.066,459400.0
2012-11-30 13:20:00,19.66,19.7,19.66,19.69,1079100.0,14.0588,14.0874,14.0588,14.0803,1079100.0
2012-11-30 13:30:00,19.69,19.69,19.65,19.65,501900.0,14.0803,14.0803,14.0517,14.0517,501900.0
2012-11-30 13:40:00,19.65,19.68,19.63,19.67,574100.0,14.0517,14.0731,14.0374,14.066,574100.0
2012-11-30 13:50:00,19.67,19.7,19.66,19.67,563600.0,14.066,14.0874,14.0588,14.066,563600.0
2012-11-30 14:00:00,19.67,19.73,19.67,19.7,656000.0,14.066,14.1089,14.066,14.0874,656000.0
2012-11-30 14:10:00,19.69,19.7,19.69,19.69,313300.0,14.0803,14.0874,14.0803,14.0803,313300.0
2012-11-30 14:20:00,19.69,19.75,19.69,19.74,681300.0,14.0803,14.1232,14.0803,14.1161,681300.0
2012-11-30 14:30:00,19.74,19.75,19.7,19.71,983500.0,14.1161,14.1232,14.0874,14.0946,983500.0
2012-11-30 14:40:00,19.7,19.71,19.67,19.69,472600.0,14.0874,14.0946,14.066,14.0803,472600.0
2012-11-30 14:50:00,19.68,19.69,19.61,19.62,850100.0,14.0731,14.0803,14.0231,14.0302,850100.0
2012-11-30 15:00:00,19.61,19.62,19.57,19.59,1370800.0,14.0231,14.0302,13.9945,14.0088,1370800.0
2012-11-30 15:10:00,19.58,19.62,19.58,19.59,1341400.0,14.0016,14.0302,14.0016,14.0088,1341400.0
2012-11-30 15:20:00,19.59,19.62,19.56,19.56,1245700.0,14.0088,14.0302,13.9873,13.9873,1245700.0
2012-11-30 15:30:00,19.57,19.58,19.52,19.53,2467400.0,13.9945,14.0016,13.9587,13.9659,2467400.0
2012-11-30 15:40:00,19.53,19.56,19.52,19.55,2959400.0,13.9659,13.9873,13.9587,13.9802,2959400.0
2012-11-30 15:50:00,19.55,19.63,19.55,19.57,3432700.0,13.9802,14.0374,13.9802,13.9945,3432700.0
2012-12-03 09:30:00,19.85,19.92,19.7,19.72,2515700.0,14.1947,14.2448,14.0874,14.1017,2515700.0
2012-12-03 09:40:00,19.73,19.77,19.66,19.71,1042200.0,14.1089,14.1375,14.0588,14.0946,1042200.0
2012-12-03 09:50:00,19.71,19.8,19.7,19.78,801400.0,14.0946,14.159,14.0874,14.1447,801400.0
2012-12-03 10:00:00,19.77,19.8,19.72,19.77,1513900.0,14.1375,14.159,14.1017,14.1375,1513900.0
2012-12-03 10:10:00,19.78,19.8,19.75,19.75,866700.0,14.1447,14.159,14.1232,14.1232,866700.0
2012-12-03 10:20:00,19.75,19.79,19.75,19.77,677300.0,14.1232,14.1518,14.1232,14.1375,677300.0
2012-12-03 10:30:00,19.78,19.78,19.62,19.67,977400.0,14.1447,14.1447,14.0302,14.066,977400.0
2012-12-03 10:40:00,19.66,19.68,19.61,19.64,771700.0,14.0588,14.0731,14.0231,14.0445,771700.0
2012-12-03 10:50:00,19.64,19.64,19.56,19.6,895700.0,14.0445,14.0445,13.9873,14.0159,895700.0
2012-12-03 11:00:00,19.6,19.6,19.51,19.54,1335000.0,14.0159,14.0159,13.9516,13.973,1335000.0
2012-12-03 11:10:00,19.54,19.58,19.53,19.55,1056400.0,13.973,14.0016,13.9659,13.9802,1056400.0
2012-12-03 11:20:00,19.55,19.6,19.53,19.6,1284500.0,13.9802,14.0159,13.9659,14.0159,1284500.0
2012-12-03 11:30:00,19.59,19.62,19.58,19.6,1666800.0,14.0088,14.0302,14.0016,14.0159,1666800.0
2012-12-03 11:40:00,19.6,19.61,19.57,19.59,1127300.0,14.0159,14.0231,13.9945,14.0088,1127300.0
2012-12-03 11:50:00,19.58,19.6,19.58,19.59,860900.0,14.0016,14.0159,14.0016,14.0088,860900.0
2012-12-03 12:00:00,19.59,19.6,19.59,19.59,490400.0,14.0088,14.0159,14.0088,14.0088,490400.0
2012-12-03 12:10:00,19.59,19.6,19.55,19.57,1124600.0,14.0088,14.0159,13.9802,13.9945,1124600.0
2012-12-03 12:20:00,19.57,19.61,19.57,19.6,747400.0,13.9945,14.0231,13.9945,14.0159,747400.0
2012-12-03 12:30:00,19.59,19.6,19.55,19.58,865800.0,14.0088,14.0159,13.9802,14.0016,865800.0
2012-12-03 12:40:00,19.58,19.59,19.57,19.57,651000.0,14.0016,14.0088,13.9945,13.9945,651000.0
2012-12-03 12:50:00,19.57,19.59,19.55,19.56,564500.0,13.9945,14.0088,13.9802,13.9873,564500.0
2012-12-03 13:00:00,19.56,19.57,19.52,19.53,594100.0,13.9873,13.9945,13.9587,13.9659,594100.0
2012-12-03 13:10:00,19.53,19.54,19.52,19.53,359400.0,13.9659,13.973,13.9587,13.9659,359400.0
2012-12-03 13:20:00,19.52,19.53,19.52,19.52,400100.0,13.9587,13.9659,13.9587,13.9587,400100.0
2012-12-03 13:30:00,19.52,19.53,19.5,19.5,572800.0,13.9587,13.9659,13.9444,13.9444,572800.0
2012-12-03 13:40:00,19.5,19.52,19.5,19.52,521100.0,13.9444,13.9587,13.9444,13.9587,521100.0
2012-12-03 13:50:00,19.51,19.56,19.51,19.56,847100.0,13.9516,13.9873,13.9516,13.9873,847100.0
2012-12-03 14:00:00,19.56,19.56,19.53,19.56,654700.0,13.9873,13.9873,13.9659,13.9873,654700.0
2012-12-03 14:10:00,19.56,19.58,19.53,19.58,1048700.0,13.9873,14.0016,13.9659,14.0016,1048700.0
2012-12-03 14:20:00,19.58,19.59,19.54,19.55,900100.0,14.0016,14.0088,13.973,13.9802,900100.0
2012-12-03 14:30:00,19.55,19.58,19.54,19.54,762100.0,13.9802,14.0016,13.973,13.973,762100.0
2012-12-03 14:40:00,19.54,19.56,19.53,19.56,456900.0,13.973,13.9873,13.9659,13.9873,456900.0
2012-12-03 14:50:00,19.56,19.59,19.53,19.57,1219800.0,13.9873,14.0088,13.9659,13.9945,1219800.0
2012-12-03 15:00:00,19.57,19.62,19.57,19.58,1641700.0,13.9945,14.0302,13.9945,14.0016,1641700.0
2012-12-03 15:10:00,19.58,19.59,19.54,19.56,1181600.0,14.0016,14.0088,13.973,13.9873,1181600.0
2012-12-03 15:20:00,19.55,19.59,19.55,19.58,919500.0,13.9802,14.0088,13.9802,14.0016,919500.0
2012-12-03 15:30:00,19.57,19.58,19.55,19.58,1097400.0,13.9945,14.0016,13.9802,14.0016,1097400.0
2012-12-03 15:40:00,19.58,19.61,19.57,19.58,1953100.0,14.0016,14.0231,13.9945,14.0016,1953100.0
2012-12-03 15:50:00,19.58,19.61,19.53,19.55,3493600.0,14.0016,14.0231,13.9659,13.9802,3493600.0
2012-12-04 09:30:00,19.63,19.8,19.61,19.79,2866900.0,14.0374,14.159,14.0231,14.1518,2866900.0
2012-12-04 09:40:00,19.79,19.83,19.78,19.82,2080300.0,14.1518,14.1804,14.1447,14.1733,2080300.0
2012-12-04 09:50:00,19.81,19.89,19.81,19.86,1905500.0,14.1661,14.2233,14.1661,14.2019,1905500.0
2012-12-04 10:00:00,19.85,19.93,19.84,19.93,1718800.0,14.1947,14.2519,14.1876,14.2519,1718800.0
2012-12-04 10:10:00,19.93,19.96,19.88,19.89,1821200.0,14.2519,14.2734,14.2162,14.2233,1821200.0
2012-12-04 10:20:00,19.89,19.91,19.75,19.76,1875000.0,14.2233,14.2376,14.1232,14.1304,1875000.0
2012-12-04 10:30:00,19.76,19.83,19.76,19.82,1859000.0,14.1304,14.1804,14.1304,14.1733,1859000.0
2012-12-04 10:40:00,19.82,19.85,19.8,19.84,1461600.0,14.1733,14.1947,14.159,14.1876,1461600.0
2012-12-04 10:50:00,19.85,19.85,19.82,19.84,851700.0,14.1947,14.1947,14.1733,14.1876,851700.0
2012-12-04 11:00:00,19.84,19.87,19.8,19.8,1253500.0,14.1876,14.209,14.159,14.159,1253500.0
2012-12-04 11:10:00,19.8,19.87,19.78,19.84,1161300.0,14.159,14.209,14.1447,14.1876,1161300.0
2012-12-04 11:20:00,19.85,19.85,19.82,19.82,665500.0,14.1947,14.1947,14.1733,14.1733,665500.0
2012-12-04 11:30:00,19.82,19.83,19.77,19.78,1467600.0,14.1733,14.1804,14.1375,14.1447,1467600.0
2012-12-04 11:40:00,19.78,19.83,19.77,19.8,1430500.0,14.1447,14.1804,14.1375,14.159,1430500.0
2012-12-04 11:50:00,19.8,19.83,19.8,19.81,616300.0,14.159,14.1804,14.159,14.1661,616300.0
2012-12-04 12:00:00,19.81,19.82,19.75,19.79,852000.0,14.1661,14.1733,14.1232,14.1518,852000.0
2012-12-04 12:10:00,19.79,19.8,19.77,19.78,575100.0,14.1518,14.159,14.1375,14.1447,575100.0
2012-12-04 12:20:00,19.78,19.81,19.75,19.8,965800.0,14.1447,14.1661,14.1232,14.159,965800.0
2012-12-04 12:30:00,19.8,19.82,19.78,19.8,600500.0,14.159,14.1733,14.1447,14.159,600500.0
2012-12-04 12:40:00,19.81,19.82,19.79,19.81,344600.0,14.1661,14.1733,14.1518,14.1661,344600.0
2012-12-04 12:50:00,19.81,19.82,19.79,19.8,410300.0,14.1661,14.1733,14.1518,14.159,410300.0
2012-12-04 13:00:00,19.79,19.8,19.75,19.78,631100.0,14.1518,14.159,14.1232,14.1447,631100.0
2012-12-04 13:10:00,19.77,19.8,19.75,19.76,411400.0,14.1375,14.159,14.1232,14.1304,411400.0
2012-12-04 13:20:00,19.76,19.8,19.75,19.8,412400.0,14.1304,14.159,14.1232,14.159,412400.0
2012-12-04 13:30:00,19.8,19.8,19.77,19.79,797200.0,14.159,14.159,14.1375,14.1518,797200.0
2012-12-04 13:40:00,19.8,19.87,19.79,19.86,1047300.0,14.159,14.209,14.1518,14.2019,1047300.0
2012-12-04 13:50:00,19.86,19.94,19.86,19.93,1388000.0,14.2019,14.2591,14.2019,14.2519,1388000.0
2012-12-04 14:00:00,19.93,19.94,19.91,19.93,1116200.0,14.2519,14.2591,14.2376,14.2519,1116200.0
2012-12-04 14:10:00,19.93,19.94,19.89,19.91,777000.0,14.2519,14.2591,14.2233,14.2376,777000.0
2012-12-04 14:20:00,19.91,19.94,19.9,19.9,568500.0,14.2376,14.2591,14.2305,14.2305,568500.0
2012-12-04 14:30:00,19.9,19.92,19.89,19.91,783900.0,14.2305,14.2448,14.2233,14.2376,783900.0
2012-12-04 14:40:00,19.9,19.95,19.9,19.95,978800.0,14.2305,14.2662,14.2305,14.2662,978800.0
2012-12-04 14:50:00,19.95,19.98,19.94,19.97,1018300.0,14.2662,14.2877,14.2591,14.2805,1018300.0
2012-12-04 15:00:00,19.97,19.99,19.94,19.97,899300.0,14.2805,14.2948,14.2591,14.2805,899300.0
2012-12-04 15:10:00,19.98,20.03,19.97,20.01,2174000.0,14.2877,14.3234,14.2805,14.3091,2174000.0
2012-12-04 15:20:00,20.0,20.05,19.99,20.03,1838200.0,14.302,14.3377,14.2948,14.3234,1838200.0
2012-12-04 15:30:00,20.03,20.03,19.97,20.01,1638900.0,14.3234,14.3234,14.2805,14.3091,1638900.0
2012-12-04 15:40:00,20.01,20.02,19.96,19.97,1759500.0,14.3091,14.3163,14.2734,14.2805,1759500.0
2012-12-04 15:50:00,19.96,20.01,19.95,19.99,3860700.0,14.2734,14.3091,14.2662,14.2948,3860700.0
2012-12-05 09:30:00,19.93,19.98,19.85,19.95,3482400.0,14.2519,14.2877,14.1947,14.2662,3482400.0
2012-12-05 09:40:00,19.95,20.0,19.89,19.9,1690700.0,14.2662,14.302,14.2233,14.2305,1690700.0
2012-12-05 09:50:00,19.9,19.96,19.85,19.87,1820800.0,14.2305,14.2734,14.1947,14.209,1820800.0
2012-12-05 10:00:00,19.87,19.9,19.83,19.86,1965200.0,14.209,14.2305,14.1804,14.2019,1965200.0
2012-12-05 10:10:00,19.85,19.88,19.82,19.86,1585100.0,14.1947,14.2162,14.1733,14.2019,1585100.0
2012-12-05 10:20:00,19.87,19.9,19.82,19.83,1550400.0,14.209,14.2305,14.1733,14.1804,1550400.0
2012-12-05 10:30:00,19.82,19.86,19.77,19.83,2018500.0,14.1733,14.2019,14.1375,14.1804,2018500.0
2012-12-05 10:40:00,19.83,19.84,19.78,19.83,1158200.0,14.1804,14.1876,14.1447,14.1804,1158200.0
2012-12-05 10:50:00,19.83,19.87,19.78,19.86,1159700.0,14.1804,14.209,14.1447,14.2019,1159700.0
2012-12-05 11:00:00,19.86,19.86,19.79,19.8,1206200.0,14.2019,14.2019,14.1518,14.159,1206200.0
2012-12-05 11:10:00,19.8,19.81,19.76,19.78,1376200.0,14.159,14.1661,14.1304,14.1447,1376200.0
2012-12-05 11:20:00,19.78,19.79,19.74,19.75,2102400.0,14.1447,14.1518,14.1161,14.1232,2102400.0
2012-12-05 11:30:00,19.74,19.83,19.74,19.82,743800.0,14.1161,14.1804,14.1161,14.1733,743800.0
2012-12-05 11:40:00,19.82,19.85,19.8,19.84,768000.0,14.1733,14.1947,14.159,14.1876,768000.0
2012-12-05 11:50:00,19.84,19.94,19.84,19.94,951200.0,14.1876,14.2591,14.1876,14.2591,951200.0
2012-12-05 12:00:00,19.93,19.99,19.92,19.92,1400100.0,14.2519,14.2948,14.2448,14.2448,1400100.0
2012-12-05 12:10:00,19.92,19.95,19.88,19.91,762800.0,14.2448,14.2662,14.2162,14.2376,762800.0
2012-12-05 12:20:00,19.92,19.93,19.88,19.89,514300.0,14.2448,14.2519,14.2162,14.2233,514300.0
2012-12-05 12:30:00,19.89,20.01,19.89,20.0,1462400.0,14.2233,14.3091,14.2233,14.302,1462400.0
2012-12-05 12:40:00,20.01,20.02,19.93,19.95,835300.0,14.3091,14.3163,14.2519,14.2662,835300.0
2012-12-05 12:50:00,19.95,19.99,19.94,19.95,403000.0,14.2662,14.2948,14.2591,14.2662,403000.0
2012-12-05 13:00:00,19.96,19.97,19.94,19.96,695000.0,14.2734,14.2805,14.2591,14.2734,695000.0
2012-12-05 13:10:00,19.96,19.98,19.95,19.96,678600.0,14.2734,14.2877,14.2662,14.2734,678600.0
2012-12-05 13:20:00,19.95,19.97,19.92,19.92,671800.0,14.2662,14.2805,14.2448,14.2448,671800.0
2012-12-05 13:30:00,19.93,19.95,19.9,19.93,576400.0,14.2519,14.2662,14.2305,14.2519,576400.0
2012-12-05 13:40:00,19.93,19.95,19.9,19.92,479000.0,14.2519,14.2662,14.2305,14.2448,479000.0
2012-12-05 13:50:00,19.92,19.95,19.91,19.93,569200.0,14.2448,14.2662,14.2376,14.2519,569200.0
2012-12-05 14:00:00,19.93,19.97,19.93,19.93,516100.0,14.2519,14.2805,14.2519,14.2519,516100.0
2012-12-05 14:10:00,19.93,19.98,19.92,19.96,436700.0,14.2519,14.2877,14.2448,14.2734,436700.0
2012-12-05 14:20:00,19.97,19.97,19.93,19.94,557200.0,14.2805,14.2805,14.2519,14.2591,557200.0
2012-12-05 14:30:00,19.94,19.95,19.91,19.92,573900.0,14.2591,14.2662,14.2376,14.2448,573900.0
2012-12-05 14:40:00,19.92,19.95,19.92,19.93,671200.0,14.2448,14.2662,14.2448,14.2519,671200.0
2012-12-05 14:50:00,19.93,19.94,19.9,19.91,733000.0,14.2519,14.2591,14.2305,14.2376,733000.0
2012-12-05 15:00:00,19.92,19.93,19.9,19.91,860700.0,14.2448,14.2519,14.2305,14.2376,860700.0
2012-12-05 15:10:00,19.9,19.93,19.9,19.91,738500.0,14.2305,14.2519,14.2305,14.2376,738500.0
2012-12-05 15:20:00,19.92,19.92,19.82,19.86,1251200.0,14.2448,14.2448,14.1733,14.2019,1251200.0
2012-12-05 15:30:00,19.86,19.88,19.85,19.85,707300.0,14.2019,14.2162,14.1947,14.1947,707300.0
2012-12-05 15:40:00,19.86,19.86,19.82,19.83,769900.0,14.2019,14.2019,14.1733,14.1804,769900.0
2012-12-05 15:50:00,19.83,19.88,19.81,19.84,2315700.0,14.1804,14.2162,14.1661,14.1876,2315700.0
2012-12-06 09:30:00,19.97,20.2,19.96,20.17,3040800.0,14.2805,14.445,14.2734,14.4235,3040800.0
2012-12-06 09:40:00,20.18,20.18,20.06,20.15,1978200.0,14.4307,14.4307,14.3449,14.4092,1978200.0
2012-12-06 09:50:00,20.14,20.19,20.14,20.14,1230300.0,14.4021,14.4378,14.4021,14.4021,1230300.0
2012-12-06 10:00:00,20.14,20.16,20.12,20.12,1158300.0,14.4021,14.4164,14.3878,14.3878,1158300.0
2012-12-06 10:10:00,20.13,20.13,20.04,20.04,1159200.0,14.3949,14.3949,14.3306,14.3306,1159200.0
2012-12-06 10:20:00,20.04,20.16,20.04,20.13,1495600.0,14.3306,14.4164,14.3306,14.3949,1495600.0
2012-12-06 10:30:00,20.14,20.19,20.1,20.17,719300.0,14.4021,14.4378,14.3735,14.4235,719300.0
2012-12-06 10:40:00,20.18,20.29,20.18,20.26,2302300.0,14.4307,14.5094,14.4307,14.4879,2302300.0
2012-12-06 10:50:00,20.27,20.28,20.22,20.25,1205300.0,14.4951,14.5022,14.4593,14.4808,1205300.0
2012-12-06 11:00:00,20.24,20.25,20.2,20.21,726600.0,14.4736,14.4808,14.445,14.4521,726600.0
2012-12-06 11:10:00,20.21,20.23,20.17,20.22,993000.0,14.4521,14.4664,14.4235,14.4593,993000.0
2012-12-06 11:20:00,20.21,20.26,20.21,20.25,1019000.0,14.4521,14.4879,14.4521,14.4808,1019000.0
2012-12-06 11:30:00,20.26,20.26,20.19,20.22,1126800.0,14.4879,14.4879,14.4378,14.4593,1126800.0
2012-12-06 11:40:00,20.22,20.24,20.19,20.2,582300.0,14.4593,14.4736,14.4378,14.445,582300.0
2012-12-06 11:50:00,20.2,20.21,20.13,20.14,810900.0,14.445,14.4521,14.3949,14.4021,810900.0
2012-12-06 12:00:00,20.14,20.19,20.13,20.18,483900.0,14.4021,14.4378,14.3949,14.4307,483900.0
2012-12-06 12:10:00,20.19,20.2,20.17,20.17,590600.0,14.4378,14.445,14.4235,14.4235,590600.0
2012-12-06 12:20:00,20.18,20.19,20.1,20.13,994700.0,14.4307,14.4378,14.3735,14.3949,994700.0
2012-12-06 12:30:00,20.12,20.16,20.1,20.14,949500.0,14.3878,14.4164,14.3735,14.4021,949500.0
2012-12-06 12:40:00,20.14,20.15,20.09,20.12,807300.0,14.4021,14.4092,14.3663,14.3878,807300.0
2012-12-06 12:50:00,20.13,20.15,20.12,20.14,506200.0,14.3949,14.4092,14.3878,14.4021,506200.0
2012-12-06 13:00:00,20.13,20.15,20.12,20.15,235400.0,14.3949,14.4092,14.3878,14.4092,235400.0
2012-12-06 13:10:00,20.15,20.23,20.14,20.23,718400.0,14.4092,14.4664,14.4021,14.4664,718400.0
2012-12-06 13:20:00,20.23,20.23,20.12,20.12,665000.0,14.4664,14.4664,14.3878,14.3878,665000.0
2012-12-06 13:30:00,20.12,20.2,20.12,20.19,490100.0,14.3878,14.445,14.3878,14.4378,490100.0
2012-12-06 13:40:00,20.19,20.21,20.19,20.21,339000.0,14.4378,14.4521,14.4378,14.4521,339000.0
2012-12-06 13:50:00,20.21,20.23,20.19,20.22,539300.0,14.4521,14.4664,14.4378,14.4593,539300.0
2012-12-06 14:00:00,20.22,20.22,20.17,20.17,794900.0,14.4593,14.4593,14.4235,14.4235,794900.0
2012-12-06 14:10:00,20.17,20.22,20.17,20.21,570600.0,14.4235,14.4593,14.4235,14.4521,570600.0
2012-12-06 14:20:00,20.21,20.22,20.18,20.2,639100.0,14.4521,14.4593,14.4307,14.445,639100.0
2012-12-06 14:30:00,20.21,20.22,20.19,20.2,682500.0,14.4521,14.4593,14.4378,14.445,682500.0
2012-12-06 14:40:00,20.2,20.21,20.17,20.18,567500.0,14.445,14.4521,14.4235,14.4307,567500.0
2012-12-06 14:50:00,20.18,20.2,20.17,20.18,605100.0,14.4307,14.445,14.4235,14.4307,605100.0
2012-12-06 15:00:00,20.18,20.19,20.17,20.18,437300.0,14.4307,14.4378,14.4235,14.4307,437300.0
2012-12-06 15:10:00,20.18,20.18,20.13,20.13,1000600.0,14.4307,14.4307,14.3949,14.3949,1000600.0
2012-12-06 15:20:00,20.13,20.17,20.13,20.17,806200.0,14.3949,14.4235,14.3949,14.4235,806200.0
2012-12-06 15:30:00,20.17,20.21,20.16,20.18,1205400.0,14.4235,14.4521,14.4164,14.4307,1205400.0
2012-12-06 15:40:00,20.18,20.21,20.17,20.18,1425000.0,14.4307,14.4521,14.4235,14.4307,1425000.0
2012-12-06 15:50:00,20.18,20.21,20.15,20.15,3906000.0,14.4307,14.4521,14.4092,14.4092,3906000.0
2012-12-07 09:30:00,20.3,20.36,20.18,20.2,2156900.0,14.5165,14.5594,14.4307,14.445,2156900.0
2012-12-07 09:40:00,20.19,20.27,20.16,20.22,1087600.0,14.4378,14.4951,14.4164,14.4593,1087600.0
2012-12-07 09:50:00,20.22,20.26,20.17,20.2,717500.0,14.4593,14.4879,14.4235,14.445,717500.0
2012-12-07 10:00:00,20.21,20.3,20.2,20.28,675400.0,14.4521,14.5165,14.445,14.5022,675400.0
2012-12-07 10:10:00,20.27,20.3,20.23,20.29,898500.0,14.4951,14.5165,14.4664,14.5094,898500.0
2012-12-07 10:20:00,20.29,20.29,20.24,20.29,620300.0,14.5094,14.5094,14.4736,14.5094,620300.0
2012-12-07 10:30:00,20.29,20.29,20.22,20.25,998500.0,14.5094,14.5094,14.4593,14.4808,998500.0
2012-12-07 10:40:00,20.24,20.28,20.21,20.23,777300.0,14.4736,14.5022,14.4521,14.4664,777300.0
2012-12-07 10:50:00,20.24,20.25,20.18,20.18,825000.0,14.4736,14.4808,14.4307,14.4307,825000.0
2012-12-07 11:00:00,20.19,20.2,20.14,20.16,1093400.0,14.4378,14.445,14.4021,14.4164,1093400.0
2012-12-07 11:10:00,20.16,20.17,20.1,20.15,1231500.0,14.4164,14.4235,14.3735,14.4092,1231500.0
2012-12-07 11:20:00,20.15,20.19,20.15,20.16,429000.0,14.4092,14.4378,14.4092,14.4164,429000.0
2012-12-07 11:30:00,20.16,20.18,20.12,20.17,738300.0,14.4164,14.4307,14.3878,14.4235,738300.0
2012-12-07 11:40:00,20.17,20.2,20.17,20.18,569400.0,14.4235,14.445,14.4235,14.4307,569400.0
2012-12-07 11:50:00,20.19,20.19,20.14,20.14,804600.0,14.4378,14.4378,14.4021,14.4021,804600.0
2012-12-07 12:00:00,20.14,20.15,20.1,20.12,647000.0,14.4021,14.4092,14.3735,14.3878,647000.0
2012-12-07 12:10:00,20.12,20.15,20.1,20.15,485800.0,14.3878,14.4092,14.3735,14.4092,485800.0
2012-12-07 12:20:00,20.14,20.16,20.1,20.11,822300.0,14.4021,14.4164,14.3735,14.3806,822300.0
2012-12-07 12:30:00,20.11,20.13,20.09,20.09,474300.0,14.3806,14.3949,14.3663,14.3663,474300.0
2012-12-07 12:40:00,20.09,20.13,20.09,20.12,479000.0,14.3663,14.3949,14.3663,14.3878,479000.0
2012-12-07 12:50:00,20.11,20.12,20.09,20.11,309700.0,14.3806,14.3878,14.3663,14.3806,309700.0
2012-12-07 13:00:00,20.11,20.15,20.1,20.14,321900.0,14.3806,14.4092,14.3735,14.4021,321900.0
2012-12-07 13:10:00,20.13,20.14,20.08,20.08,489600.0,14.3949,14.4021,14.3592,14.3592,489600.0
2012-12-07 13:20:00,20.08,20.12,20.07,20.1,470700.0,14.3592,14.3878,14.352,14.3735,470700.0
2012-12-07 13:30:00,20.09,20.11,20.09,20.1,251900.0,14.3663,14.3806,14.3663,14.3735,251900.0
2012-12-07 13:40:00,20.1,20.11,20.09,20.1,477800.0,14.3735,14.3806,14.3663,14.3735,477800.0
2012-12-07 13:50:00,20.09,20.12,20.08,20.11,647200.0,14.3663,14.3878,14.3592,14.3806,647200.0
2012-12-07 14:00:00,20.12,20.12,20.1,20.12,370600.0,14.3878,14.3878,14.3735,14.3878,370600.0
2012-12-07 14:10:00,20.11,20.13,20.1,20.11,649300.0,14.3806,14.3949,14.3735,14.3806,649300.0
2012-12-07 14:20:00,20.11,20.14,20.1,20.12,705100.0,14.3806,14.4021,14.3735,14.3878,705100.0
2012-12-07 14:30:00,20.12,20.15,20.12,20.12,884200.0,14.3878,14.4092,14.3878,14.3878,884200.0
2012-12-07 14:40:00,20.13,20.13,20.12,20.12,692200.0,14.3949,14.3949,14.3878,14.3878,692200.0
2012-12-07 14:50:00,20.12,20.13,20.1,20.1,419600.0,14.3878,14.3949,14.3735,14.3735,419600.0
2012-12-07 15:00:00,20.1,20.11,20.08,20.09,697500.0,14.3735,14.3806,14.3592,14.3663,697500.0
2012-12-07 15:10:00,20.09,20.11,20.07,20.09,970500.0,14.3663,14.3806,14.352,14.3663,970500.0
2012-12-07 15:20:00,20.1,20.1,20.03,20.07,1213900.0,14.3735,14.3735,14.3234,14.352,1213900.0
2012-12-07 15:30:00,20.07,20.13,20.06,20.11,1694600.0,14.352,14.3949,14.3449,14.3806,1694600.0
2012-12-07 15:40:00,20.11,20.14,20.1,20.11,1883900.0,14.3806,14.4021,14.3735,14.3806,1883900.0
2012-12-07 15:50:00,20.12,20.16,20.11,20.14,3494200.0,14.3878,14.4164,14.3806,14.4021,3494200.0
2012-12-10 09:30:00,20.13,20.17,20.03,20.04,1945200.0,14.3949,14.4235,14.3234,14.3306,1945200.0
2012-12-10 09:40:00,20.04,20.09,20.01,20.08,1169200.0,14.3306,14.3663,14.3091,14.3592,1169200.0
2012-12-10 09:50:00,20.08,20.11,20.06,20.08,1020500.0,14.3592,14.3806,14.3449,14.3592,1020500.0
2012-12-10 10:00:00,20.09,20.11,20.06,20.07,1266800.0,14.3663,14.3806,14.3449,14.352,1266800.0
2012-12-10 10:10:00,20.07,20.11,20.06,20.07,639600.0,14.352,14.3806,14.3449,14.352,639600.0
2012-12-10 10:20:00,20.07,20.07,20.02,20.04,743700.0,14.352,14.352,14.3163,14.3306,743700.0
2012-12-10 10:30:00,20.04,20.1,20.03,20.07,630900.0,14.3306,14.3735,14.3234,14.352,630900.0
2012-12-10 10:40:00,20.07,20.08,20.05,20.07,807200.0,14.352,14.3592,14.3377,14.352,807200.0
2012-12-10 10:50:00,20.07,20.16,20.06,20.15,1090500.0,14.352,14.4164,14.3449,14.4092,1090500.0
2012-12-10 11:00:00,20.16,20.16,20.07,20.08,731100.0,14.4164,14.4164,14.352,14.3592,731100.0
2012-12-10 11:10:00,20.08,20.11,20.07,20.1,424100.0,14.3592,14.3806,14.352,14.3735,424100.0
2012-12-10 11:20:00,20.1,20.13,20.1,20.13,379200.0,14.3735,14.3949,14.3735,14.3949,379200.0
2012-12-10 11:30:00,20.13,20.15,20.12,20.13,486000.0,14.3949,14.4092,14.3878,14.3949,486000.0
2012-12-10 11:40:00,20.14,20.15,20.12,20.13,370200.0,14.4021,14.4092,14.3878,14.3949,370200.0
2012-12-10 11:50:00,20.13,20.14,20.11,20.13,454900.0,14.3949,14.4021,14.3806,14.3949,454900.0
2012-12-10 12:00:00,20.13,20.13,20.11,20.12,306900.0,14.3949,14.3949,14.3806,14.3878,306900.0
2012-12-10 12:10:00,20.12,20.12,20.11,20.12,260700.0,14.3878,14.3878,14.3806,14.3878,260700.0
2012-12-10 12:20:00,20.12,20.14,20.11,20.12,352600.0,14.3878,14.4021,14.3806,14.3878,352600.0
2012-12-10 12:30:00,20.13,20.13,20.12,20.12,189600.0,14.3949,14.3949,14.3878,14.3878,189600.0
2012-12-10 12:40:00,20.12,20.13,20.09,20.1,387200.0,14.3878,14.3949,14.3663,14.3735,387200.0
2012-12-10 12:50:00,20.1,20.1,20.07,20.09,432400.0,14.3735,14.3735,14.352,14.3663,432400.0
2012-12-10 13:00:00,20.09,20.1,20.05,20.05,358800.0,14.3663,14.3735,14.3377,14.3377,358800.0
2012-12-10 13:10:00,20.05,20.08,20.05,20.07,323200.0,14.3377,14.3592,14.3377,14.352,323200.0
2012-12-10 13:20:00,20.08,20.08,20.07,20.08,208700.0,14.3592,14.3592,14.352,14.3592,208700.0
2012-12-10 13:30:00,20.08,20.08,20.03,20.03,432100.0,14.3592,14.3592,14.3234,14.3234,432100.0
2012-12-10 13:40:00,20.04,20.05,20.02,20.03,542700.0,14.3306,14.3377,14.3163,14.3234,542700.0
2012-12-10 13:50:00,20.03,20.05,20.03,20.03,346700.0,14.3234,14.3377,14.3234,14.3234,346700.0
2012-12-10 14:00:00,20.03,20.04,20.03,20.04,360500.0,14.3234,14.3306,14.3234,14.3306,360500.0
2012-12-10 14:10:00,20.03,20.04,20.01,20.01,769700.0,14.3234,14.3306,14.3091,14.3091,769700.0
2012-12-10 14:20:00,20.01,20.02,20.01,20.01,353100.0,14.3091,14.3163,14.3091,14.3091,353100.0
2012-12-10 14:30:00,20.02,20.02,20.0,20.0,430600.0,14.3163,14.3163,14.302,14.302,430600.0
2012-12-10 14:40:00,20.0,20.01,19.98,19.98,651900.0,14.302,14.3091,14.2877,14.2877,651900.0
2012-12-10 14:50:00,19.98,20.02,19.98,20.02,619800.0,14.2877,14.3163,14.2877,14.3163,619800.0
2012-12-10 15:00:00,20.02,20.03,20.0,20.01,755100.0,14.3163,14.3234,14.302,14.3091,755100.0
2012-12-10 15:10:00,20.02,20.04,20.0,20.03,477100.0,14.3163,14.3306,14.302,14.3234,477100.0
2012-12-10 15:20:00,20.03,20.04,20.02,20.04,496500.0,14.3234,14.3306,14.3163,14.3306,496500.0
2012-12-10 15:30:00,20.04,20.07,20.03,20.07,762100.0,14.3306,14.352,14.3234,14.352,762100.0
2012-12-10 15:40:00,20.07,20.08,19.98,20.07,976800.0,14.352,14.3592,14.2877,14.352,976800.0
2012-12-10 15:50:00,20.07,20.08,20.05,20.08,1775300.0,14.352,14.3592,14.3377,14.3592,1775300.0
2012-12-11 09:30:00,20.16,20.4,20.15,20.39,2331800.0,14.4164,14.588,14.4092,14.5809,2331800.0
2012-12-11 09:40:00,20.4,20.42,20.34,20.42,1840100.0,14.588,14.6023,14.5451,14.6023,1840100.0
2012-12-11 09:50:00,20.42,20.55,20.39,20.55,2500500.0,14.6023,14.6953,14.5809,14.6953,2500500.0
2012-12-11 10:00:00,20.55,20.66,20.5,20.53,2750200.0,14.6953,14.7739,14.6595,14.681,2750200.0
2012-12-11 10:10:00,20.53,20.55,20.46,20.46,1510900.0,14.681,14.6953,14.6309,14.6309,1510900.0
2012-12-11 10:20:00,20.47,20.56,20.46,20.54,1272400.0,14.6381,14.7024,14.6309,14.6881,1272400.0
2012-12-11 10:30:00,20.55,20.68,20.54,20.66,2252100.0,14.6953,14.7882,14.6881,14.7739,2252100.0
2012-12-11 10:40:00,20.67,20.74,20.65,20.67,2645200.0,14.7811,14.8312,14.7668,14.7811,2645200.0
2012-12-11 10:50:00,20.66,20.74,20.65,20.65,2068000.0,14.7739,14.8312,14.7668,14.7668,2068000.0
2012-12-11 11:00:00,20.65,20.68,20.59,20.62,1749600.0,14.7668,14.7882,14.7239,14.7453,1749600.0
2012-12-11 11:10:00,20.63,20.63,20.59,20.6,1048800.0,14.7525,14.7525,14.7239,14.731,1048800.0
2012-12-11 11:20:00,20.6,20.63,20.58,20.59,1267000.0,14.731,14.7525,14.7167,14.7239,1267000.0
2012-12-11 11:30:00,20.59,20.6,20.56,20.59,855200.0,14.7239,14.731,14.7024,14.7239,855200.0
2012-12-11 11:40:00,20.59,20.62,20.58,20.61,729300.0,14.7239,14.7453,14.7167,14.7382,729300.0
2012-12-11 11:50:00,20.61,20.62,20.55,20.57,789500.0,14.7382,14.7453,14.6953,14.7096,789500.0
2012-12-11 12:00:00,20.57,20.58,20.54,20.56,830200.0,14.7096,14.7167,14.6881,14.7024,830200.0
2012-12-11 12:10:00,20.57,20.6,20.56,20.6,876000.0,14.7096,14.731,14.7024,14.731,876000.0
2012-12-11 12:20:00,20.59,20.65,20.59,20.64,789600.0,14.7239,14.7668,14.7239,14.7596,789600.0
2012-12-11 12:30:00,20.63,20.67,20.63,20.66,485400.0,14.7525,14.7811,14.7525,14.7739,485400.0
2012-12-11 12:40:00,20.67,20.69,20.64,20.64,685400.0,14.7811,14.7954,14.7596,14.7596,685400.0
2012-12-11 12:50:00,20.65,20.66,20.62,20.63,528000.0,14.7668,14.7739,14.7453,14.7525,528000.0
2012-12-11 13:00:00,20.63,20.66,20.63,20.64,482400.0,14.7525,14.7739,14.7525,14.7596,482400.0
2012-12-11 13:10:00,20.64,20.65,20.63,20.63,306300.0,14.7596,14.7668,14.7525,14.7525,306300.0
2012-12-11 13:20:00,20.63,20.64,20.63,20.64,286400.0,14.7525,14.7596,14.7525,14.7596,286400.0
2012-12-11 13:30:00,20.63,20.65,20.61,20.61,570700.0,14.7525,14.7668,14.7382,14.7382,570700.0
2012-12-11 13:40:00,20.61,20.63,20.61,20.63,301600.0,14.7382,14.7525,14.7382,14.7525,301600.0
2012-12-11 13:50:00,20.63,20.64,20.62,20.64,266600.0,14.7525,14.7596,14.7453,14.7596,266600.0
2012-12-11 14:00:00,20.64,20.69,20.63,20.69,1029100.0,14.7596,14.7954,14.7525,14.7954,1029100.0
2012-12-11 14:10:00,20.68,20.69,20.66,20.68,571700.0,14.7882,14.7954,14.7739,14.7882,571700.0
2012-12-11 14:20:00,20.68,20.7,20.67,20.7,585700.0,14.7882,14.8025,14.7811,14.8025,585700.0
2012-12-11 14:30:00,20.7,20.7,20.65,20.65,902000.0,14.8025,14.8025,14.7668,14.7668,902000.0
2012-12-11 14:40:00,20.65,20.67,20.63,20.64,808400.0,14.7668,14.7811,14.7525,14.7596,808400.0
2012-12-11 14:50:00,20.63,20.66,20.63,20.64,592300.0,14.7525,14.7739,14.7525,14.7596,592300.0
2012-12-11 15:00:00,20.64,20.64,20.59,20.62,722900.0,14.7596,14.7596,14.7239,14.7453,722900.0
2012-12-11 15:10:00,20.62,20.62,20.54,20.54,1368900.0,14.7453,14.7453,14.6881,14.6881,1368900.0
2012-12-11 15:20:00,20.54,20.59,20.51,20.57,1079500.0,14.6881,14.7239,14.6667,14.7096,1079500.0
2012-12-11 15:30:00,20.58,20.65,20.57,20.63,893100.0,14.7167,14.7668,14.7096,14.7525,893100.0
2012-12-11 15:40:00,20.63,20.67,20.61,20.65,1247700.0,14.7525,14.7811,14.7382,14.7668,1247700.0
2012-12-11 15:50:00,20.64,20.69,20.6,20.65,4927000.0,14.7596,14.7954,14.731,14.7668,4927000.0
2012-12-12 09:30:00,20.87,20.99,20.85,20.95,3619200.0,14.9241,15.0099,14.9098,14.9813,3619200.0
2012-12-12 09:40:00,20.96,20.96,20.8,20.82,1609700.0,14.9885,14.9885,14.8741,14.8884,1609700.0
2012-12-12 09:50:00,20.83,20.84,20.71,20.76,1561300.0,14.8955,14.9027,14.8097,14.8455,1561300.0
2012-12-12 10:00:00,20.75,20.76,20.66,20.71,1215600.0,14.8383,14.8455,14.7739,14.8097,1215600.0
2012-12-12 10:10:00,20.71,20.78,20.7,20.74,881100.0,14.8097,14.8598,14.8025,14.8312,881100.0
2012-12-12 10:20:00,20.75,20.82,20.74,20.76,1160000.0,14.8383,14.8884,14.8312,14.8455,1160000.0
2012-12-12 10:30:00,20.75,20.78,20.67,20.68,1457400.0,14.8383,14.8598,14.7811,14.7882,1457400.0
2012-12-12 10:40:00,20.69,20.7,20.65,20.68,786300.0,14.7954,14.8025,14.7668,14.7882,786300.0
2012-12-12 10:50:00,20.68,20.7,20.66,20.69,698200.0,14.7882,14.8025,14.7739,14.7954,698200.0
2012-12-12 11:00:00,20.69,20.7,20.67,20.69,469200.0,14.7954,14.8025,14.7811,14.7954,469200.0
2012-12-12 11:10:00,20.69,20.73,20.68,20.71,710100.0,14.7954,14.824,14.7882,14.8097,710100.0
2012-12-12 11:20:00,20.71,20.72,20.68,20.69,491200.0,14.8097,14.8168,14.7882,14.7954,491200.0
2012-12-12 11:30:00,20.69,20.7,20.64,20.69,901700.0,14.7954,14.8025,14.7596,14.7954,901700.0
2012-12-12 11:40:00,20.69,20.71,20.66,20.67,929900.0,14.7954,14.8097,14.7739,14.7811,929900.0
2012-12-12 11:50:00,20.67,20.68,20.61,20.63,571700.0,14.7811,14.7882,14.7382,14.7525,571700.0
2012-12-12 12:00:00,20.62,20.64,20.54,20.55,1091500.0,14.7453,14.7596,14.6881,14.6953,1091500.0
2012-12-12 12:10:00,20.54,20.61,20.54,20.61,676800.0,14.6881,14.7382,14.6881,14.7382,676800.0
2012-12-12 12:20:00,20.61,20.64,20.6,20.63,392200.0,14.7382,14.7596,14.731,14.7525,392200.0
2012-12-12 12:30:00,20.63,20.7,20.56,20.69,1370500.0,14.7525,14.8025,14.7024,14.7954,1370500.0
2012-12-12 12:40:00,20.69,20.72,20.63,20.67,843200.0,14.7954,14.8168,14.7525,14.7811,843200.0
2012-12-12 12:50:00,20.67,20.72,20.65,20.66,906400.0,14.7811,14.8168,14.7668,14.7739,906400.0
2012-12-12 13:00:00,20.67,20.68,20.64,20.66,659500.0,14.7811,14.7882,14.7596,14.7739,659500.0
2012-12-12 13:10:00,20.67,20.69,20.6,20.67,3277300.0,14.7811,14.7954,14.731,14.7811,3277300.0
2012-12-12 13:20:00,20.67,20.73,20.66,20.72,984200.0,14.7811,14.824,14.7739,14.8168,984200.0
2012-12-12 13:30:00,20.72,20.76,20.72,20.75,1297800.0,14.8168,14.8455,14.8168,14.8383,1297800.0
2012-12-12 13:40:00,20.75,20.77,20.72,20.74,1241400.0,14.8383,14.8526,14.8168,14.8312,1241400.0
2012-12-12 13:50:00,20.74,20.77,20.74,20.76,787300.0,14.8312,14.8526,14.8312,14.8455,787300.0
2012-12-12 14:00:00,20.77,20.78,20.74,20.76,802200.0,14.8526,14.8598,14.8312,14.8455,802200.0
2012-12-12 14:10:00,20.75,20.79,20.75,20.77,594100.0,14.8383,14.8669,14.8383,14.8526,594100.0
2012-12-12 14:20:00,20.77,20.77,20.7,20.73,914500.0,14.8526,14.8526,14.8025,14.824,914500.0
2012-12-12 14:30:00,20.73,20.76,20.71,20.75,787800.0,14.824,14.8455,14.8097,14.8383,787800.0
2012-12-12 14:40:00,20.75,20.77,20.74,20.77,972400.0,14.8383,14.8526,14.8312,14.8526,972400.0
2012-12-12 14:50:00,20.76,20.77,20.69,20.71,973400.0,14.8455,14.8526,14.7954,14.8097,973400.0
2012-12-12 15:00:00,20.7,20.7,20.65,20.67,1522700.0,14.8025,14.8025,14.7668,14.7811,1522700.0
2012-12-12 15:10:00,20.67,20.68,20.64,20.67,1158900.0,14.7811,14.7882,14.7596,14.7811,1158900.0
2012-12-12 15:20:00,20.68,20.69,20.61,20.63,1329300.0,14.7882,14.7954,14.7382,14.7525,1329300.0
2012-12-12 15:30:00,20.64,20.66,20.6,20.61,1090900.0,14.7596,14.7739,14.731,14.7382,1090900.0
2012-12-12 15:40:00,20.61,20.65,20.6,20.62,1599000.0,14.7382,14.7668,14.731,14.7453,1599000.0
2012-12-12 15:50:00,20.62,20.68,20.62,20.68,2541800.0,14.7453,14.7882,14.7453,14.7882,2541800.0
2012-12-13 09:30:00,20.61,20.67,20.56,20.63,2544100.0,14.7382,14.7811,14.7024,14.7525,2544100.0
2012-12-13 09:40:00,20.63,20.63,20.53,20.57,1281800.0,14.7525,14.7525,14.681,14.7096,1281800.0
2012-12-13 09:50:00,20.57,20.64,20.56,20.61,1328400.0,14.7096,14.7596,14.7024,14.7382,1328400.0
2012-12-13 10:00:00,20.61,20.65,20.6,20.64,867700.0,14.7382,14.7668,14.731,14.7596,867700.0
2012-12-13 10:10:00,20.64,20.87,20.64,20.86,1791800.0,14.7596,14.9241,14.7596,14.917,1791800.0
2012-12-13 10:20:00,20.87,20.92,20.86,20.87,1553800.0,14.9241,14.9599,14.917,14.9241,1553800.0
2012-12-13 10:30:00,20.87,20.89,20.8,20.83,1477900.0,14.9241,14.9384,14.8741,14.8955,1477900.0
2012-12-13 10:40:00,20.82,20.85,20.78,20.84,983100.0,14.8884,14.9098,14.8598,14.9027,983100.0
2012-12-13 10:50:00,20.84,20.85,20.8,20.83,726000.0,14.9027,14.9098,14.8741,14.8955,726000.0
2012-12-13 11:00:00,20.83,20.85,20.78,20.78,683000.0,14.8955,14.9098,14.8598,14.8598,683000.0
2012-12-13 11:10:00,20.78,20.79,20.64,20.7,1439600.0,14.8598,14.8669,14.7596,14.8025,1439600.0
2012-12-13 11:20:00,20.7,20.7,20.58,20.66,1171000.0,14.8025,14.8025,14.7167,14.7739,1171000.0
2012-12-13 11:30:00,20.66,20.73,20.64,20.71,1265900.0,14.7739,14.824,14.7596,14.8097,1265900.0
2012-12-13 11:40:00,20.7,20.73,20.63,20.63,1033200.0,14.8025,14.824,14.7525,14.7525,1033200.0
2012-12-13 11:50:00,20.63,20.72,20.63,20.72,533000.0,14.7525,14.8168,14.7525,14.8168,533000.0
2012-12-13 12:00:00,20.72,20.73,20.69,20.7,392600.0,14.8168,14.824,14.7954,14.8025,392600.0
2012-12-13 12:10:00,20.7,20.71,20.57,20.59,770600.0,14.8025,14.8097,14.7096,14.7239,770600.0
2012-12-13 12:20:00,20.59,20.6,20.5,20.5,971600.0,14.7239,14.731,14.6595,14.6595,971600.0
2012-12-13 12:30:00,20.5,20.55,20.49,20.53,838300.0,14.6595,14.6953,14.6524,14.681,838300.0
2012-12-13 12:40:00,20.52,20.55,20.47,20.54,881200.0,14.6738,14.6953,14.6381,14.6881,881200.0
2012-12-13 12:50:00,20.54,20.58,20.54,20.56,477900.0,14.6881,14.7167,14.6881,14.7024,477900.0
2012-12-13 13:00:00,20.55,20.55,20.51,20.52,449200.0,14.6953,14.6953,14.6667,14.6738,449200.0
2012-12-13 13:10:00,20.52,20.53,20.47,20.5,502300.0,14.6738,14.681,14.6381,14.6595,502300.0
2012-12-13 13:20:00,20.51,20.57,20.49,20.56,389100.0,14.6667,14.7096,14.6524,14.7024,389100.0
2012-12-13 13:30:00,20.57,20.57,20.52,20.55,572600.0,14.7096,14.7096,14.6738,14.6953,572600.0
2012-12-13 13:40:00,20.55,20.56,20.5,20.52,455400.0,14.6953,14.7024,14.6595,14.6738,455400.0
2012-12-13 13:50:00,20.52,20.56,20.5,20.53,672200.0,14.6738,14.7024,14.6595,14.681,672200.0
2012-12-13 14:00:00,20.54,20.55,20.48,20.5,694600.0,14.6881,14.6953,14.6452,14.6595,694600.0
2012-12-13 14:10:00,20.49,20.5,20.45,20.48,660100.0,14.6524,14.6595,14.6238,14.6452,660100.0
2012-12-13 14:20:00,20.48,20.51,20.46,20.51,762300.0,14.6452,14.6667,14.6309,14.6667,762300.0
2012-12-13 14:30:00,20.5,20.54,20.49,20.51,533200.0,14.6595,14.6881,14.6524,14.6667,533200.0
2012-12-13 14:40:00,20.51,20.56,20.49,20.55,815600.0,14.6667,14.7024,14.6524,14.6953,815600.0
2012-12-13 14:50:00,20.55,20.55,20.49,20.51,490200.0,14.6953,14.6953,14.6524,14.6667,490200.0
2012-12-13 15:00:00,20.51,20.53,20.49,20.5,964900.0,14.6667,14.681,14.6524,14.6595,964900.0
2012-12-13 15:10:00,20.5,20.51,20.44,20.44,876400.0,14.6595,14.6667,14.6166,14.6166,876400.0
2012-12-13 15:20:00,20.44,20.48,20.44,20.46,750300.0,14.6166,14.6452,14.6166,14.6309,750300.0
2012-12-13 15:30:00,20.46,20.5,20.44,20.49,1368100.0,14.6309,14.6595,14.6166,14.6524,1368100.0
2012-12-13 15:40:00,20.48,20.54,20.48,20.51,1210900.0,14.6452,14.6881,14.6452,14.6667,1210900.0
2012-12-13 15:50:00,20.51,20.55,20.47,20.49,2278300.0,14.6667,14.6953,14.6381,14.6524,2278300.0
2012-12-14 09:30:00,20.5,20.59,20.44,20.54,1513000.0,14.6595,14.7239,14.6166,14.6881,1513000.0
2012-12-14 09:40:00,20.55,20.69,20.54,20.68,1312400.0,14.6953,14.7954,14.6881,14.7882,1312400.0
2012-12-14 09:50:00,20.69,20.73,20.61,20.66,1653100.0,14.7954,14.824,14.7382,14.7739,1653100.0
2012-12-14 10:00:00,20.66,20.74,20.66,20.67,1306300.0,14.7739,14.8312,14.7739,14.7811,1306300.0
2012-12-14 10:10:00,20.67,20.67,20.6,20.62,1151600.0,14.7811,14.7811,14.731,14.7453,1151600.0
2012-12-14 10:20:00,20.61,20.64,20.57,20.63,1139000.0,14.7382,14.7596,14.7096,14.7525,1139000.0
2012-12-14 10:30:00,20.63,20.64,20.57,20.59,873000.0,14.7525,14.7596,14.7096,14.7239,873000.0
2012-12-14 10:40:00,20.59,20.63,20.55,20.63,725700.0,14.7239,14.7525,14.6953,14.7525,725700.0
2012-12-14 10:50:00,20.63,20.65,20.62,20.63,575400.0,14.7525,14.7668,14.7453,14.7525,575400.0
2012-12-14 11:00:00,20.62,20.63,20.59,20.61,641300.0,14.7453,14.7525,14.7239,14.7382,641300.0
2012-12-14 11:10:00,20.62,20.62,20.56,20.6,718300.0,14.7453,14.7453,14.7024,14.731,718300.0
2012-12-14 11:20:00,20.6,20.61,20.57,20.59,495200.0,14.731,14.7382,14.7096,14.7239,495200.0
2012-12-14 11:30:00,20.58,20.59,20.54,20.55,862400.0,14.7167,14.7239,14.6881,14.6953,862400.0
2012-12-14 11:40:00,20.55,20.57,20.51,20.52,524500.0,14.6953,14.7096,14.6667,14.6738,524500.0
2012-12-14 11:50:00,20.52,20.55,20.52,20.55,236500.0,14.6738,14.6953,14.6738,14.6953,236500.0
2012-12-14 12:00:00,20.55,20.6,20.54,20.59,811200.0,14.6953,14.731,14.6881,14.7239,811200.0
2012-12-14 12:10:00,20.59,20.66,20.58,20.65,1205300.0,14.7239,14.7739,14.7167,14.7668,1205300.0
2012-12-14 12:20:00,20.64,20.67,20.64,20.64,619400.0,14.7596,14.7811,14.7596,14.7596,619400.0
2012-12-14 12:30:00,20.64,20.67,20.6,20.6,449600.0,14.7596,14.7811,14.731,14.731,449600.0
2012-12-14 12:40:00,20.6,20.61,20.58,20.61,545500.0,14.731,14.7382,14.7167,14.7382,545500.0
2012-12-14 12:50:00,20.6,20.62,20.58,20.62,585900.0,14.731,14.7453,14.7167,14.7453,585900.0
2012-12-14 13:00:00,20.61,20.63,20.58,20.59,433800.0,14.7382,14.7525,14.7167,14.7239,433800.0
2012-12-14 13:10:00,20.59,20.59,20.54,20.55,246300.0,14.7239,14.7239,14.6881,14.6953,246300.0
2012-12-14 13:20:00,20.54,20.56,20.54,20.55,329800.0,14.6881,14.7024,14.6881,14.6953,329800.0
2012-12-14 13:30:00,20.55,20.57,20.54,20.55,413700.0,14.6953,14.7096,14.6881,14.6953,413700.0
2012-12-14 13:40:00,20.55,20.57,20.52,20.57,381300.0,14.6953,14.7096,14.6738,14.7096,381300.0
2012-12-14 13:50:00,20.57,20.59,20.56,20.59,355900.0,14.7096,14.7239,14.7024,14.7239,355900.0
2012-12-14 14:00:00,20.58,20.59,20.58,20.59,244300.0,14.7167,14.7239,14.7167,14.7239,244300.0
2012-12-14 14:10:00,20.58,20.61,20.57,20.59,511700.0,14.7167,14.7382,14.7096,14.7239,511700.0
2012-12-14 14:20:00,20.59,20.6,20.56,20.56,417500.0,14.7239,14.731,14.7024,14.7024,417500.0
2012-12-14 14:30:00,20.57,20.58,20.53,20.55,628100.0,14.7096,14.7167,14.681,14.6953,628100.0
2012-12-14 14:40:00,20.55,20.55,20.52,20.52,544400.0,14.6953,14.6953,14.6738,14.6738,544400.0
2012-12-14 14:50:00,20.52,20.53,20.42,20.43,802900.0,14.6738,14.681,14.6023,14.6095,802900.0
2012-12-14 15:00:00,20.42,20.45,20.35,20.37,1614600.0,14.6023,14.6238,14.5523,14.5666,1614600.0
2012-12-14 15:10:00,20.37,20.46,20.36,20.45,916700.0,14.5666,14.6309,14.5594,14.6238,916700.0
2012-12-14 15:20:00,20.45,20.47,20.43,20.47,621100.0,14.6238,14.6381,14.6095,14.6381,621100.0
2012-12-14 15:30:00,20.46,20.54,20.46,20.53,932700.0,14.6309,14.6881,14.6309,14.681,932700.0
2012-12-14 15:40:00,20.53,20.55,20.5,20.55,1051800.0,14.681,14.6953,14.6595,14.6953,1051800.0
2012-12-14 15:50:00,20.55,20.55,20.49,20.53,2306200.0,14.6953,14.6953,14.6524,14.681,2306200.0
2012-12-17 09:30:00,20.55,20.65,20.5,20.6,1797200.0,14.6953,14.7668,14.6595,14.731,1797200.0
2012-12-17 09:40:00,20.6,20.67,20.58,20.64,1127600.0,14.731,14.7811,14.7167,14.7596,1127600.0
2012-12-17 09:50:00,20.64,20.69,20.63,20.64,863100.0,14.7596,14.7954,14.7525,14.7596,863100.0
2012-12-17 10:00:00,20.64,20.67,20.6,20.64,778100.0,14.7596,14.7811,14.731,14.7596,778100.0
2012-12-17 10:10:00,20.64,20.67,20.48,20.49,1011300.0,14.7596,14.7811,14.6452,14.6524,1011300.0
2012-12-17 10:20:00,20.48,20.53,20.47,20.51,803400.0,14.6452,14.681,14.6381,14.6667,803400.0
2012-12-17 10:30:00,20.51,20.56,20.5,20.54,645900.0,14.6667,14.7024,14.6595,14.6881,645900.0
2012-12-17 10:40:00,20.53,20.54,20.45,20.53,1025100.0,14.681,14.6881,14.6238,14.681,1025100.0
2012-12-17 10:50:00,20.53,20.55,20.5,20.52,729300.0,14.681,14.6953,14.6595,14.6738,729300.0
2012-12-17 11:00:00,20.51,20.58,20.51,20.57,801900.0,14.6667,14.7167,14.6667,14.7096,801900.0
2012-12-17 11:10:00,20.57,20.58,20.54,20.55,538200.0,14.7096,14.7167,14.6881,14.6953,538200.0
2012-12-17 11:20:00,20.55,20.58,20.46,20.46,713900.0,14.6953,14.7167,14.6309,14.6309,713900.0
2012-12-17 11:30:00,20.46,20.54,20.45,20.5,819900.0,14.6309,14.6881,14.6238,14.6595,819900.0
2012-12-17 11:40:00,20.49,20.55,20.49,20.52,795200.0,14.6524,14.6953,14.6524,14.6738,795200.0
2012-12-17 11:50:00,20.53,20.55,20.52,20.53,458300.0,14.681,14.6953,14.6738,14.681,458300.0
2012-12-17 12:00:00,20.52,20.58,20.52,20.55,740100.0,14.6738,14.7167,14.6738,14.6953,740100.0
2012-12-17 12:10:00,20.55,20.57,20.53,20.54,625800.0,14.6953,14.7096,14.681,14.6881,625800.0
2012-12-17 12:20:00,20.55,20.6,20.54,20.56,581100.0,14.6953,14.731,14.6881,14.7024,581100.0
2012-12-17 12:30:00,20.55,20.59,20.54,20.55,518000.0,14.6953,14.7239,14.6881,14.6953,518000.0
2012-12-17 12:40:00,20.55,20.55,20.5,20.51,420200.0,14.6953,14.6953,14.6595,14.6667,420200.0
2012-12-17 12:50:00,20.52,20.53,20.51,20.51,314300.0,14.6738,14.681,14.6667,14.6667,314300.0
2012-12-17 13:00:00,20.51,20.53,20.46,20.47,502500.0,14.6667,14.681,14.6309,14.6381,502500.0
2012-12-17 13:10:00,20.46,20.48,20.43,20.43,674300.0,14.6309,14.6452,14.6095,14.6095,674300.0
2012-12-17 13:20:00,20.44,20.46,20.43,20.46,358300.0,14.6166,14.6309,14.6095,14.6309,358300.0
2012-12-17 13:30:00,20.45,20.46,20.4,20.41,733700.0,14.6238,14.6309,14.588,14.5952,733700.0
2012-12-17 13:40:00,20.41,20.43,20.4,20.41,441300.0,14.5952,14.6095,14.588,14.5952,441300.0
2012-12-17 13:50:00,20.42,20.42,20.41,20.41,225400.0,14.6023,14.6023,14.5952,14.5952,225400.0
2012-12-17 14:00:00,20.42,20.46,20.41,20.44,953000.0,14.6023,14.6309,14.5952,14.6166,953000.0
2012-12-17 14:10:00,20.44,20.45,20.39,20.4,547500.0,14.6166,14.6238,14.5809,14.588,547500.0
2012-12-17 14:20:00,20.39,20.4,20.36,20.36,749200.0,14.5809,14.588,14.5594,14.5594,749200.0
2012-12-17 14:30:00,20.37,20.39,20.36,20.38,403600.0,14.5666,14.5809,14.5594,14.5737,403600.0
2012-12-17 14:40:00,20.38,20.4,20.37,20.37,538500.0,14.5737,14.588,14.5666,14.5666,538500.0
2012-12-17 14:50:00,20.38,20.43,20.37,20.41,590600.0,14.5737,14.6095,14.5666,14.5952,590600.0
2012-12-17 15:00:00,20.42,20.46,20.4,20.44,669000.0,14.6023,14.6309,14.588,14.6166,669000.0
2012-12-17 15:10:00,20.45,20.48,20.44,20.48,677000.0,14.6238,14.6452,14.6166,14.6452,677000.0
2012-12-17 15:20:00,20.47,20.49,20.45,20.47,850900.0,14.6381,14.6524,14.6238,14.6381,850900.0
2012-12-17 15:30:00,20.48,20.48,20.43,20.48,1143700.0,14.6452,14.6452,14.6095,14.6452,1143700.0
2012-12-17 15:40:00,20.47,20.5,20.46,20.49,799000.0,14.6381,14.6595,14.6309,14.6524,799000.0
2012-12-17 15:50:00,20.5,20.57,20.48,20.57,2899900.0,14.6595,14.7096,14.6452,14.7096,2899900.0
2012-12-18 09:30:00,20.67,20.69,20.57,20.65,1758600.0,14.7811,14.7954,14.7096,14.7668,1758600.0
2012-12-18 09:40:00,20.66,20.68,20.62,20.67,753800.0,14.7739,14.7882,14.7453,14.7811,753800.0
2012-12-18 09:50:00,20.67,20.69,20.64,20.64,806100.0,14.7811,14.7954,14.7596,14.7596,806100.0
2012-12-18 10:00:00,20.65,20.7,20.63,20.66,1248800.0,14.7668,14.8025,14.7525,14.7739,1248800.0
2012-12-18 10:10:00,20.66,20.71,20.66,20.69,897700.0,14.7739,14.8097,14.7739,14.7954,897700.0
2012-12-18 10:20:00,20.69,20.71,20.66,20.7,1178500.0,14.7954,14.8097,14.7739,14.8025,1178500.0
2012-12-18 10:30:00,20.7,20.73,20.68,20.71,1380300.0,14.8025,14.824,14.7882,14.8097,1380300.0
2012-12-18 10:40:00,20.71,20.76,20.7,20.76,1029200.0,14.8097,14.8455,14.8025,14.8455,1029200.0
2012-12-18 10:50:00,20.76,20.8,20.74,20.77,1131300.0,14.8455,14.8741,14.8312,14.8526,1131300.0
2012-12-18 11:00:00,20.77,20.79,20.73,20.79,845000.0,14.8526,14.8669,14.824,14.8669,845000.0
2012-12-18 11:10:00,20.79,20.8,20.77,20.79,1023000.0,14.8669,14.8741,14.8526,14.8669,1023000.0
2012-12-18 11:20:00,20.79,20.8,20.76,20.77,946700.0,14.8669,14.8741,14.8455,14.8526,946700.0
2012-12-18 11:30:00,20.77,20.79,20.75,20.78,820400.0,14.8526,14.8669,14.8383,14.8598,820400.0
2012-12-18 11:40:00,20.78,20.85,20.77,20.84,699400.0,14.8598,14.9098,14.8526,14.9027,699400.0
2012-12-18 11:50:00,20.84,20.85,20.8,20.82,601300.0,14.9027,14.9098,14.8741,14.8884,601300.0
2012-12-18 12:00:00,20.83,20.84,20.81,20.82,510300.0,14.8955,14.9027,14.8812,14.8884,510300.0
2012-12-18 12:10:00,20.82,20.83,20.8,20.82,402900.0,14.8884,14.8955,14.8741,14.8884,402900.0
2012-12-18 12:20:00,20.82,20.86,20.81,20.86,564800.0,14.8884,14.917,14.8812,14.917,564800.0
2012-12-18 12:30:00,20.85,20.92,20.83,20.91,813500.0,14.9098,14.9599,14.8955,14.9527,813500.0
2012-12-18 12:40:00,20.9,20.95,20.88,20.92,1010700.0,14.9456,14.9813,14.9313,14.9599,1010700.0
2012-12-18 12:50:00,20.93,20.95,20.9,20.94,684600.0,14.967,14.9813,14.9456,14.9742,684600.0
2012-12-18 13:00:00,20.94,20.94,20.87,20.91,803300.0,14.9742,14.9742,14.9241,14.9527,803300.0
2012-12-18 13:10:00,20.92,20.94,20.85,20.87,820400.0,14.9599,14.9742,14.9098,14.9241,820400.0
2012-12-18 13:20:00,20.87,20.88,20.83,20.83,751300.0,14.9241,14.9313,14.8955,14.8955,751300.0
2012-12-18 13:30:00,20.83,20.85,20.81,20.84,941500.0,14.8955,14.9098,14.8812,14.9027,941500.0
2012-12-18 13:40:00,20.84,20.9,20.83,20.89,713100.0,14.9027,14.9456,14.8955,14.9384,713100.0
2012-12-18 13:50:00,20.89,20.93,20.88,20.93,765900.0,14.9384,14.967,14.9313,14.967,765900.0
2012-12-18 14:00:00,20.93,20.95,20.89,20.94,1152400.0,14.967,14.9813,14.9384,14.9742,1152400.0
2012-12-18 14:10:00,20.95,20.99,20.94,20.98,1249100.0,14.9813,15.0099,14.9742,15.0028,1249100.0
2012-12-18 14:20:00,20.98,20.98,20.88,20.91,849500.0,15.0028,15.0028,14.9313,14.9527,849500.0
2012-12-18 14:30:00,20.91,20.94,20.9,20.94,716600.0,14.9527,14.9742,14.9456,14.9742,716600.0
2012-12-18 14:40:00,20.93,20.97,20.92,20.97,730100.0,14.967,14.9956,14.9599,14.9956,730100.0
2012-12-18 14:50:00,20.97,20.98,20.95,20.97,834800.0,14.9956,15.0028,14.9813,14.9956,834800.0
2012-12-18 15:00:00,20.96,20.97,20.91,20.95,843400.0,14.9885,14.9956,14.9527,14.9813,843400.0
2012-12-18 15:10:00,20.96,20.97,20.89,20.89,1059500.0,14.9885,14.9956,14.9384,14.9384,1059500.0
2012-12-18 15:20:00,20.9,20.94,20.89,20.89,794600.0,14.9456,14.9742,14.9384,14.9384,794600.0
2012-12-18 15:30:00,20.89,20.98,20.89,20.95,1791100.0,14.9384,15.0028,14.9384,14.9813,1791100.0
2012-12-18 15:40:00,20.95,20.99,20.93,20.98,1249800.0,14.9813,15.0099,14.967,15.0028,1249800.0
2012-12-18 15:50:00,20.98,20.99,20.95,20.96,3256000.0,15.0028,15.0099,14.9813,14.9885,3256000.0
2012-12-19 09:30:00,21.07,21.27,21.04,21.25,4071400.0,15.0671,15.2102,15.0457,15.1959,4071400.0
2012-12-19 09:40:00,21.26,21.31,21.24,21.25,2010400.0,15.203,15.2388,15.1887,15.1959,2010400.0
2012-12-19 09:50:00,21.24,21.26,21.14,21.14,2741700.0,15.1887,15.203,15.1172,15.1172,2741700.0
2012-12-19 10:00:00,21.14,21.17,21.11,21.14,1747200.0,15.1172,15.1386,15.0957,15.1172,1747200.0
2012-12-19 10:10:00,21.14,21.16,21.08,21.08,1106900.0,15.1172,15.1315,15.0743,15.0743,1106900.0
2012-12-19 10:20:00,21.09,21.13,21.08,21.08,1097000.0,15.0814,15.11,15.0743,15.0743,1097000.0
2012-12-19 10:30:00,21.08,21.1,21.0,21.01,1938200.0,15.0743,15.0886,15.0171,15.0242,1938200.0
2012-12-19 10:40:00,21.01,21.01,20.86,20.96,2689100.0,15.0242,15.0242,14.917,14.9885,2689100.0
2012-12-19 10:50:00,20.96,21.04,20.92,21.03,1261200.0,14.9885,15.0457,14.9599,15.0385,1261200.0
2012-12-19 11:00:00,21.03,21.11,21.02,21.11,1091100.0,15.0385,15.0957,15.0314,15.0957,1091100.0
2012-12-19 11:10:00,21.11,21.13,21.09,21.12,1171100.0,15.0957,15.11,15.0814,15.1029,1171100.0
2012-12-19 11:20:00,21.12,21.14,21.1,21.13,1084900.0,15.1029,15.1172,15.0886,15.11,1084900.0
2012-12-19 11:30:00,21.13,21.21,21.12,21.18,1378700.0,15.11,15.1672,15.1029,15.1458,1378700.0
2012-12-19 11:40:00,21.17,21.18,21.14,21.16,895100.0,15.1386,15.1458,15.1172,15.1315,895100.0
2012-12-19 11:50:00,21.16,21.16,21.09,21.14,897900.0,15.1315,15.1315,15.0814,15.1172,897900.0
2012-12-19 12:00:00,21.14,21.16,21.11,21.14,912400.0,15.1172,15.1315,15.0957,15.1172,912400.0
2012-12-19 12:10:00,21.14,21.19,21.12,21.14,660300.0,15.1172,15.1529,15.1029,15.1172,660300.0
2012-12-19 12:20:00,21.13,21.15,21.1,21.13,795100.0,15.11,15.1243,15.0886,15.11,795100.0
2012-12-19 12:30:00,21.14,21.16,21.13,21.16,543100.0,15.1172,15.1315,15.11,15.1315,543100.0
2012-12-19 12:40:00,21.16,21.19,21.13,21.16,576700.0,15.1315,15.1529,15.11,15.1315,576700.0
2012-12-19 12:50:00,21.17,21.19,21.15,21.19,614200.0,15.1386,15.1529,15.1243,15.1529,614200.0
2012-12-19 13:00:00,21.19,21.19,21.14,21.17,578900.0,15.1529,15.1529,15.1172,15.1386,578900.0
2012-12-19 13:10:00,21.16,21.17,21.12,21.15,740500.0,15.1315,15.1386,15.1029,15.1243,740500.0
2012-12-19 13:20:00,21.15,21.18,21.14,21.16,617300.0,15.1243,15.1458,15.1172,15.1315,617300.0
2012-12-19 13:30:00,21.17,21.17,21.12,21.13,459000.0,15.1386,15.1386,15.1029,15.11,459000.0
2012-12-19 13:40:00,21.14,21.18,21.14,21.16,915700.0,15.1172,15.1458,15.1172,15.1315,915700.0
2012-12-19 13:50:00,21.16,21.21,21.16,21.17,671100.0,15.1315,15.1672,15.1315,15.1386,671100.0
2012-12-19 14:00:00,21.17,21.19,21.15,21.15,752400.0,15.1386,15.1529,15.1243,15.1243,752400.0
2012-12-19 14:10:00,21.16,21.19,21.1,21.13,688300.0,15.1315,15.1529,15.0886,15.11,688300.0
2012-12-19 14:20:00,21.13,21.16,21.12,21.14,483500.0,15.11,15.1315,15.1029,15.1172,483500.0
2012-12-19 14:30:00,21.14,21.16,21.13,21.13,743900.0,15.1172,15.1315,15.11,15.11,743900.0
2012-12-19 14:40:00,21.13,21.15,21.11,21.11,782600.0,15.11,15.1243,15.0957,15.0957,782600.0
2012-12-19 14:50:00,21.11,21.12,21.07,21.12,1257900.0,15.0957,15.1029,15.0671,15.1029,1257900.0
2012-12-19 15:00:00,21.12,21.14,21.1,21.1,850300.0,15.1029,15.1172,15.0886,15.0886,850300.0
2012-12-19 15:10:00,21.11,21.14,21.09,21.12,1246600.0,15.0957,15.1172,15.0814,15.1029,1246600.0
2012-12-19 15:20:00,21.13,21.17,21.12,21.14,1264700.0,15.11,15.1386,15.1029,15.1172,1264700.0
2012-12-19 15:30:00,21.15,21.22,21.14,21.21,1398000.0,15.1243,15.1744,15.1172,15.1672,1398000.0
2012-12-19 15:40:00,21.22,21.22,21.13,21.13,1210800.0,15.1744,15.1744,15.11,15.11,1210800.0
2012-12-19 15:50:00,21.14,21.14,21.09,21.09,2967700.0,15.1172,15.1172,15.0814,15.0814,2967700.0
2012-12-20 09:30:00,21.19,21.24,21.0,21.0,1622600.0,15.1529,15.1887,15.0171,15.0171,1622600.0
2012-12-20 09:40:00,21.01,21.01,20.91,20.95,1219000.0,15.0242,15.0242,14.9527,14.9813,1219000.0
2012-12-20 09:50:00,20.95,20.98,20.88,20.89,828200.0,14.9813,15.0028,14.9313,14.9384,828200.0
2012-12-20 10:00:00,20.9,21.07,20.9,21.06,980400.0,14.9456,15.0671,14.9456,15.06,980400.0
2012-12-20 10:10:00,21.05,21.08,20.98,20.99,986600.0,15.0528,15.0743,15.0028,15.0099,986600.0
2012-12-20 10:20:00,21.0,21.01,20.94,20.94,1147500.0,15.0171,15.0242,14.9742,14.9742,1147500.0
2012-12-20 10:30:00,20.95,20.98,20.9,20.96,830700.0,14.9813,15.0028,14.9456,14.9885,830700.0
2012-12-20 10:40:00,20.97,20.97,20.91,20.95,843500.0,14.9956,14.9956,14.9527,14.9813,843500.0
2012-12-20 10:50:00,20.94,20.98,20.92,20.95,671300.0,14.9742,15.0028,14.9599,14.9813,671300.0
2012-12-20 11:00:00,20.95,20.99,20.93,20.98,606700.0,14.9813,15.0099,14.967,15.0028,606700.0
2012-12-20 11:10:00,20.98,20.99,20.96,20.98,638600.0,15.0028,15.0099,14.9885,15.0028,638600.0
2012-12-20 11:20:00,20.98,20.99,20.9,20.9,791700.0,15.0028,15.0099,14.9456,14.9456,791700.0
2012-12-20 11:30:00,20.91,20.92,20.88,20.9,952900.0,14.9527,14.9599,14.9313,14.9456,952900.0
2012-12-20 11:40:00,20.89,20.94,20.89,20.94,506400.0,14.9384,14.9742,14.9384,14.9742,506400.0
2012-12-20 11:50:00,20.94,20.95,20.9,20.93,866900.0,14.9742,14.9813,14.9456,14.967,866900.0
2012-12-20 12:00:00,20.93,20.97,20.92,20.96,435600.0,14.967,14.9956,14.9599,14.9885,435600.0
2012-12-20 12:10:00,20.96,20.97,20.94,20.95,391700.0,14.9885,14.9956,14.9742,14.9813,391700.0
2012-12-20 12:20:00,20.95,20.98,20.93,20.95,661600.0,14.9813,15.0028,14.967,14.9813,661600.0
2012-12-20 12:30:00,20.95,20.96,20.92,20.93,631700.0,14.9813,14.9885,14.9599,14.967,631700.0
2012-12-20 12:40:00,20.93,20.96,20.93,20.94,477700.0,14.967,14.9885,14.967,14.9742,477700.0
2012-12-20 12:50:00,20.94,20.98,20.94,20.98,562800.0,14.9742,15.0028,14.9742,15.0028,562800.0
2012-12-20 13:00:00,20.97,21.0,20.94,20.99,648500.0,14.9956,15.0171,14.9742,15.0099,648500.0
2012-12-20 13:10:00,21.0,21.02,20.97,20.99,615800.0,15.0171,15.0314,14.9956,15.0099,615800.0
2012-12-20 13:20:00,20.99,21.01,20.95,21.0,668200.0,15.0099,15.0242,14.9813,15.0171,668200.0
2012-12-20 13:30:00,21.0,21.06,20.99,21.04,625700.0,15.0171,15.06,15.0099,15.0457,625700.0
2012-12-20 13:40:00,21.04,21.08,21.02,21.07,639200.0,15.0457,15.0743,15.0314,15.0671,639200.0
2012-12-20 13:50:00,21.07,21.09,21.06,21.08,371500.0,15.0671,15.0814,15.06,15.0743,371500.0
2012-12-20 14:00:00,21.08,21.08,21.01,21.03,686800.0,15.0743,15.0743,15.0242,15.0385,686800.0
2012-12-20 14:10:00,21.03,21.05,21.01,21.03,813300.0,15.0385,15.0528,15.0242,15.0385,813300.0
2012-12-20 14:20:00,21.02,21.03,21.0,21.03,488200.0,15.0314,15.0385,15.0171,15.0385,488200.0
2012-12-20 14:30:00,21.03,21.05,21.02,21.05,558200.0,15.0385,15.0528,15.0314,15.0528,558200.0
2012-12-20 14:40:00,21.05,21.07,21.03,21.05,701500.0,15.0528,15.0671,15.0385,15.0528,701500.0
2012-12-20 14:50:00,21.05,21.06,21.02,21.03,643900.0,15.0528,15.06,15.0314,15.0385,643900.0
2012-12-20 15:00:00,21.03,21.04,20.98,21.0,720100.0,15.0385,15.0457,15.0028,15.0171,720100.0
2012-12-20 15:10:00,20.99,21.01,20.95,20.97,636100.0,15.0099,15.0242,14.9813,14.9956,636100.0
2012-12-20 15:20:00,20.96,20.99,20.95,20.98,672300.0,14.9885,15.0099,14.9813,15.0028,672300.0
2012-12-20 15:30:00,20.98,21.03,20.96,21.02,1122500.0,15.0028,15.0385,14.9885,15.0314,1122500.0
2012-12-20 15:40:00,21.02,21.05,21.0,21.0,952100.0,15.0314,15.0528,15.0171,15.0171,952100.0
2012-12-20 15:50:00,21.01,21.03,20.99,21.02,2094900.0,15.0242,15.0385,15.0099,15.0314,2094900.0
2012-12-21 09:30:00,20.62,20.81,20.48,20.7,19412400.0,14.7453,14.8812,14.6452,14.8025,19412400.0
2012-12-21 09:40:00,20.69,20.74,20.59,20.73,1547700.0,14.7954,14.8312,14.7239,14.824,1547700.0
2012-12-21 09:50:00,20.73,20.81,20.7,20.76,1397400.0,14.824,14.8812,14.8025,14.8455,1397400.0
2012-12-21 10:00:00,20.77,20.78,20.7,20.74,1095100.0,14.8526,14.8598,14.8025,14.8312,1095100.0
2012-12-21 10:10:00,20.74,20.85,20.71,20.81,1055300.0,14.8312,14.9098,14.8097,14.8812,1055300.0
2012-12-21 10:20:00,20.82,20.84,20.77,20.78,936100.0,14.8884,14.9027,14.8526,14.8598,936100.0
2012-12-21 10:30:00,20.78,20.8,20.74,20.76,803300.0,14.8598,14.8741,14.8312,14.8455,803300.0
2012-12-21 10:40:00,20.75,20.8,20.74,20.77,797400.0,14.8383,14.8741,14.8312,14.8526,797400.0
2012-12-21 10:50:00,20.77,20.78,20.71,20.72,832600.0,14.8526,14.8598,14.8097,14.8168,832600.0
2012-12-21 11:00:00,20.72,20.77,20.68,20.68,752600.0,14.8168,14.8526,14.7882,14.7882,752600.0
2012-12-21 11:10:00,20.68,20.73,20.67,20.67,562500.0,14.7882,14.824,14.7811,14.7811,562500.0
2012-12-21 11:20:00,20.66,20.72,20.66,20.71,505100.0,14.7739,14.8168,14.7739,14.8097,505100.0
2012-12-21 11:30:00,20.71,20.71,20.6,20.61,741500.0,14.8097,14.8097,14.731,14.7382,741500.0
2012-12-21 11:40:00,20.61,20.63,20.6,20.61,544700.0,14.7382,14.7525,14.731,14.7382,544700.0
2012-12-21 11:50:00,20.62,20.67,20.61,20.65,481700.0,14.7453,14.7811,14.7382,14.7668,481700.0
2012-12-21 12:00:00,20.65,20.68,20.62,20.64,460400.0,14.7668,14.7882,14.7453,14.7596,460400.0
2012-12-21 12:10:00,20.63,20.64,20.58,20.62,703000.0,14.7525,14.7596,14.7167,14.7453,703000.0
2012-12-21 12:20:00,20.63,20.64,20.6,20.61,514600.0,14.7525,14.7596,14.731,14.7382,514600.0
2012-12-21 12:30:00,20.61,20.69,20.6,20.6,945100.0,14.7382,14.7954,14.731,14.731,945100.0
2012-12-21 12:40:00,20.61,20.64,20.6,20.63,664400.0,14.7382,14.7596,14.731,14.7525,664400.0
2012-12-21 12:50:00,20.64,20.69,20.63,20.66,500000.0,14.7596,14.7954,14.7525,14.7739,500000.0
2012-12-21 13:00:00,20.66,20.69,20.65,20.66,322300.0,14.7739,14.7954,14.7668,14.7739,322300.0
2012-12-21 13:10:00,20.66,20.66,20.61,20.65,563800.0,14.7739,14.7739,14.7382,14.7668,563800.0
2012-12-21 13:20:00,20.64,20.68,20.63,20.66,493200.0,14.7596,14.7882,14.7525,14.7739,493200.0
2012-12-21 13:30:00,20.66,20.7,20.65,20.68,513800.0,14.7739,14.8025,14.7668,14.7882,513800.0
2012-12-21 13:40:00,20.68,20.72,20.65,20.66,513000.0,14.7882,14.8168,14.7668,14.7739,513000.0
2012-12-21 13:50:00,20.66,20.67,20.63,20.67,511000.0,14.7739,14.7811,14.7525,14.7811,511000.0
2012-12-21 14:00:00,20.67,20.69,20.65,20.66,595300.0,14.7811,14.7954,14.7668,14.7739,595300.0
2012-12-21 14:10:00,20.66,20.7,20.65,20.68,445100.0,14.7739,14.8025,14.7668,14.7882,445100.0
2012-12-21 14:20:00,20.68,20.68,20.66,20.68,462900.0,14.7882,14.7882,14.7739,14.7882,462900.0
2012-12-21 14:30:00,20.67,20.68,20.66,20.68,272000.0,14.7811,14.7882,14.7739,14.7882,272000.0
2012-12-21 14:40:00,20.68,20.7,20.67,20.69,280200.0,14.7882,14.8025,14.7811,14.7954,280200.0
2012-12-21 14:50:00,20.7,20.71,20.68,20.69,447700.0,14.8025,14.8097,14.7882,14.7954,447700.0
2012-12-21 15:00:00,20.69,20.7,20.67,20.68,397500.0,14.7954,14.8025,14.7811,14.7882,397500.0
2012-12-21 15:10:00,20.67,20.71,20.67,20.7,535500.0,14.7811,14.8097,14.7811,14.8025,535500.0
2012-12-21 15:20:00,20.71,20.71,20.68,20.7,556600.0,14.8097,14.8097,14.7882,14.8025,556600.0
2012-12-21 15:30:00,20.7,20.74,20.69,20.73,1043300.0,14.8025,14.8312,14.7954,14.824,1043300.0
2012-12-21 15:40:00,20.72,20.73,20.69,20.7,1433100.0,14.8168,14.824,14.7954,14.8025,1433100.0
2012-12-21 15:50:00,20.71,20.77,20.71,20.76,3170300.0,14.8097,14.8526,14.8097,14.8455,3170300.0
2012-12-24 09:30:00,20.67,20.7,20.61,20.67,1025600.0,14.7811,14.8025,14.7382,14.7811,1025600.0
2012-12-24 09:40:00,20.68,20.69,20.62,20.64,617200.0,14.7882,14.7954,14.7453,14.7596,617200.0
2012-12-24 09:50:00,20.64,20.65,20.57,20.58,763200.0,14.7596,14.7668,14.7096,14.7167,763200.0
2012-12-24 10:00:00,20.59,20.63,20.57,20.59,701200.0,14.7239,14.7525,14.7096,14.7239,701200.0
2012-12-24 10:10:00,20.59,20.63,20.59,20.61,458100.0,14.7239,14.7525,14.7239,14.7382,458100.0
2012-12-24 10:20:00,20.62,20.63,20.59,20.59,300200.0,14.7453,14.7525,14.7239,14.7239,300200.0
2012-12-24 10:30:00,20.6,20.63,20.57,20.58,549500.0,14.731,14.7525,14.7096,14.7167,549500.0
2012-12-24 10:40:00,20.57,20.58,20.54,20.54,370100.0,14.7096,14.7167,14.6881,14.6881,370100.0
2012-12-24 10:50:00,20.54,20.57,20.53,20.53,381600.0,14.6881,14.7096,14.681,14.681,381600.0
2012-12-24 11:00:00,20.53,20.57,20.51,20.56,560900.0,14.681,14.7096,14.6667,14.7024,560900.0
2012-12-24 11:10:00,20.55,20.62,20.54,20.62,547300.0,14.6953,14.7453,14.6881,14.7453,547300.0
2012-12-24 11:20:00,20.61,20.65,20.61,20.63,376700.0,14.7382,14.7668,14.7382,14.7525,376700.0
2012-12-24 11:30:00,20.63,20.68,20.63,20.67,337100.0,14.7525,14.7882,14.7525,14.7811,337100.0
2012-12-24 11:40:00,20.66,20.73,20.66,20.68,788400.0,14.7739,14.824,14.7739,14.7882,788400.0
2012-12-24 11:50:00,20.68,20.71,20.66,20.66,367100.0,14.7882,14.8097,14.7739,14.7739,367100.0
2012-12-24 12:00:00,20.66,20.67,20.65,20.66,270100.0,14.7739,14.7811,14.7668,14.7739,270100.0
2012-12-24 12:10:00,20.67,20.67,20.62,20.66,488200.0,14.7811,14.7811,14.7453,14.7739,488200.0
2012-12-24 12:20:00,20.67,20.67,20.64,20.65,367300.0,14.7811,14.7811,14.7596,14.7668,367300.0
2012-12-24 12:30:00,20.64,20.7,20.64,20.68,518800.0,14.7596,14.8025,14.7596,14.7882,518800.0
2012-12-24 12:40:00,20.68,20.68,20.63,20.64,441800.0,14.7882,14.7882,14.7525,14.7596,441800.0
2012-12-24 12:50:00,20.64,20.66,20.58,20.65,1884100.0,14.7596,14.7739,14.7167,14.7668,1884100.0
2012-12-26 09:30:00,20.73,20.83,20.7,20.8,1131100.0,14.824,14.8955,14.8025,14.8741,1131100.0
2012-12-26 09:40:00,20.81,20.88,20.8,20.87,726000.0,14.8812,14.9313,14.8741,14.9241,726000.0
2012-12-26 09:50:00,20.87,20.93,20.85,20.89,508600.0,14.9241,14.967,14.9098,14.9384,508600.0
2012-12-26 10:00:00,20.88,20.93,20.88,20.91,505000.0,14.9313,14.967,14.9313,14.9527,505000.0
2012-12-26 10:10:00,20.91,20.91,20.82,20.83,526400.0,14.9527,14.9527,14.8884,14.8955,526400.0
2012-12-26 10:20:00,20.83,20.87,20.81,20.87,500900.0,14.8955,14.9241,14.8812,14.9241,500900.0
2012-12-26 10:30:00,20.87,20.88,20.82,20.84,457400.0,14.9241,14.9313,14.8884,14.9027,457400.0
2012-12-26 10:40:00,20.83,20.85,20.82,20.85,355400.0,14.8955,14.9098,14.8884,14.9098,355400.0
2012-12-26 10:50:00,20.85,20.85,20.79,20.79,564200.0,14.9098,14.9098,14.8669,14.8669,564200.0
2012-12-26 11:00:00,20.79,20.8,20.73,20.74,431700.0,14.8669,14.8741,14.824,14.8312,431700.0
2012-12-26 11:10:00,20.74,20.79,20.71,20.77,521200.0,14.8312,14.8669,14.8097,14.8526,521200.0
2012-12-26 11:20:00,20.76,20.78,20.71,20.71,492400.0,14.8455,14.8598,14.8097,14.8097,492400.0
2012-12-26 11:30:00,20.71,20.72,20.66,20.68,782300.0,14.8097,14.8168,14.7739,14.7882,782300.0
2012-12-26 11:40:00,20.69,20.74,20.67,20.7,538500.0,14.7954,14.8312,14.7811,14.8025,538500.0
2012-12-26 11:50:00,20.7,20.73,20.69,20.73,440200.0,14.8025,14.824,14.7954,14.824,440200.0
2012-12-26 12:00:00,20.73,20.74,20.64,20.64,411000.0,14.824,14.8312,14.7596,14.7596,411000.0
2012-12-26 12:10:00,20.64,20.72,20.64,20.72,495400.0,14.7596,14.8168,14.7596,14.8168,495400.0
2012-12-26 12:20:00,20.71,20.74,20.7,20.7,436900.0,14.8097,14.8312,14.8025,14.8025,436900.0
2012-12-26 12:30:00,20.71,20.71,20.67,20.71,544300.0,14.8097,14.8097,14.7811,14.8097,544300.0
2012-12-26 12:40:00,20.7,20.72,20.68,20.7,337200.0,14.8025,14.8168,14.7882,14.8025,337200.0
2012-12-26 12:50:00,20.7,20.75,20.7,20.73,323900.0,14.8025,14.8383,14.8025,14.824,323900.0
2012-12-26 13:00:00,20.72,20.73,20.71,20.71,306300.0,14.8168,14.824,14.8097,14.8097,306300.0
2012-12-26 13:10:00,20.71,20.72,20.68,20.71,433400.0,14.8097,14.8168,14.7882,14.8097,433400.0
2012-12-26 13:20:00,20.71,20.75,20.7,20.75,343300.0,14.8097,14.8383,14.8025,14.8383,343300.0
2012-12-26 13:30:00,20.75,20.75,20.72,20.74,317800.0,14.8383,14.8383,14.8168,14.8312,317800.0
2012-12-26 13:40:00,20.75,20.76,20.7,20.7,451300.0,14.8383,14.8455,14.8025,14.8025,451300.0
2012-12-26 13:50:00,20.7,20.73,20.7,20.71,287000.0,14.8025,14.824,14.8025,14.8097,287000.0
2012-12-26 14:00:00,20.7,20.77,20.7,20.73,728700.0,14.8025,14.8526,14.8025,14.824,728700.0
2012-12-26 14:10:00,20.74,20.77,20.73,20.74,518600.0,14.8312,14.8526,14.824,14.8312,518600.0
2012-12-26 14:20:00,20.73,20.74,20.68,20.68,394200.0,14.824,14.8312,14.7882,14.7882,394200.0
2012-12-26 14:30:00,20.68,20.74,20.68,20.71,417300.0,14.7882,14.8312,14.7882,14.8097,417300.0
2012-12-26 14:40:00,20.71,20.72,20.65,20.7,300200.0,14.8097,14.8168,14.7668,14.8025,300200.0
2012-12-26 14:50:00,20.7,20.75,20.68,20.74,773700.0,14.8025,14.8383,14.7882,14.8312,773700.0
2012-12-26 15:00:00,20.74,20.74,20.71,20.71,416600.0,14.8312,14.8312,14.8097,14.8097,416600.0
2012-12-26 15:10:00,20.71,20.73,20.68,20.7,471300.0,14.8097,14.824,14.7882,14.8025,471300.0
2012-12-26 15:20:00,20.69,20.73,20.66,20.71,384800.0,14.7954,14.824,14.7739,14.8097,384800.0
2012-12-26 15:30:00,20.71,20.72,20.67,20.67,566900.0,14.8097,14.8168,14.7811,14.7811,566900.0
2012-12-26 15:40:00,20.67,20.69,20.65,20.66,740900.0,14.7811,14.7954,14.7668,14.7739,740900.0
2012-12-26 15:50:00,20.67,20.68,20.64,20.66,1815000.0,14.7811,14.7882,14.7596,14.7739,1815000.0
2012-12-27 09:30:00,20.7,20.76,20.61,20.63,1303600.0,14.8025,14.8455,14.7382,14.7525,1303600.0
2012-12-27 09:40:00,20.63,20.66,20.58,20.65,924500.0,14.7525,14.7739,14.7167,14.7668,924500.0
2012-12-27 09:50:00,20.65,20.71,20.63,20.71,583200.0,14.7668,14.8097,14.7525,14.8097,583200.0
2012-12-27 10:00:00,20.7,20.71,20.62,20.64,788300.0,14.8025,14.8097,14.7453,14.7596,788300.0
2012-12-27 10:10:00,20.65,20.7,20.6,20.61,841100.0,14.7668,14.8025,14.731,14.7382,841100.0
2012-12-27 10:20:00,20.61,20.63,20.53,20.6,1116900.0,14.7382,14.7525,14.681,14.731,1116900.0
2012-12-27 10:30:00,20.6,20.6,20.5,20.52,918500.0,14.731,14.731,14.6595,14.6738,918500.0
2012-12-27 10:40:00,20.52,20.54,20.5,20.53,674500.0,14.6738,14.6881,14.6595,14.681,674500.0
2012-12-27 10:50:00,20.54,20.57,20.5,20.54,1052900.0,14.6881,14.7096,14.6595,14.6881,1052900.0
2012-12-27 11:00:00,20.54,20.56,20.48,20.49,682200.0,14.6881,14.7024,14.6452,14.6524,682200.0
2012-12-27 11:10:00,20.49,20.5,20.44,20.45,635300.0,14.6524,14.6595,14.6166,14.6238,635300.0
2012-12-27 11:20:00,20.46,20.51,20.45,20.47,657400.0,14.6309,14.6667,14.6238,14.6381,657400.0
2012-12-27 11:30:00,20.48,20.52,20.47,20.52,381400.0,14.6452,14.6738,14.6381,14.6738,381400.0
2012-12-27 11:40:00,20.52,20.54,20.44,20.46,546400.0,14.6738,14.6881,14.6166,14.6309,546400.0
2012-12-27 11:50:00,20.46,20.47,20.39,20.41,655800.0,14.6309,14.6381,14.5809,14.5952,655800.0
2012-12-27 12:00:00,20.42,20.42,20.35,20.38,919500.0,14.6023,14.6023,14.5523,14.5737,919500.0
2012-12-27 12:10:00,20.37,20.43,20.34,20.42,930300.0,14.5666,14.6095,14.5451,14.6023,930300.0
2012-12-27 12:20:00,20.41,20.44,20.38,20.41,493200.0,14.5952,14.6166,14.5737,14.5952,493200.0
2012-12-27 12:30:00,20.4,20.4,20.31,20.34,859100.0,14.588,14.588,14.5237,14.5451,859100.0
2012-12-27 12:40:00,20.35,20.37,20.32,20.36,693000.0,14.5523,14.5666,14.5308,14.5594,693000.0
2012-12-27 12:50:00,20.36,20.41,20.35,20.4,617300.0,14.5594,14.5952,14.5523,14.588,617300.0
2012-12-27 13:00:00,20.4,20.42,20.38,20.4,528000.0,14.588,14.6023,14.5737,14.588,528000.0
2012-12-27 13:10:00,20.4,20.44,20.4,20.44,496100.0,14.588,14.6166,14.588,14.6166,496100.0
2012-12-27 13:20:00,20.43,20.44,20.36,20.37,535100.0,14.6095,14.6166,14.5594,14.5666,535100.0
2012-12-27 13:30:00,20.37,20.4,20.36,20.4,513800.0,14.5666,14.588,14.5594,14.588,513800.0
2012-12-27 13:40:00,20.39,20.42,20.38,20.4,615100.0,14.5809,14.6023,14.5737,14.588,615100.0
2012-12-27 13:50:00,20.39,20.41,20.38,20.39,458100.0,14.5809,14.5952,14.5737,14.5809,458100.0
2012-12-27 14:00:00,20.39,20.4,20.36,20.37,523900.0,14.5809,14.588,14.5594,14.5666,523900.0
2012-12-27 14:10:00,20.36,20.42,20.36,20.41,795700.0,14.5594,14.6023,14.5594,14.5952,795700.0
2012-12-27 14:20:00,20.41,20.43,20.36,20.36,405000.0,14.5952,14.6095,14.5594,14.5594,405000.0
2012-12-27 14:30:00,20.37,20.37,20.34,20.36,442800.0,14.5666,14.5666,14.5451,14.5594,442800.0
2012-12-27 14:40:00,20.36,20.49,20.35,20.45,1017500.0,14.5594,14.6524,14.5523,14.6238,1017500.0
2012-12-27 14:50:00,20.45,20.48,20.42,20.45,680800.0,14.6238,14.6452,14.6023,14.6238,680800.0
2012-12-27 15:00:00,20.45,20.49,20.42,20.46,825300.0,14.6238,14.6524,14.6023,14.6309,825300.0
2012-12-27 15:10:00,20.47,20.49,20.43,20.46,526100.0,14.6381,14.6524,14.6095,14.6309,526100.0
2012-12-27 15:20:00,20.46,20.53,20.46,20.5,984000.0,14.6309,14.681,14.6309,14.6595,984000.0
2012-12-27 15:30:00,20.49,20.56,20.49,20.54,904700.0,14.6524,14.7024,14.6524,14.6881,904700.0
2012-12-27 15:40:00,20.54,20.59,20.52,20.53,1088700.0,14.6881,14.7239,14.6738,14.681,1088700.0
2012-12-27 15:50:00,20.53,20.58,20.48,20.5,1798400.0,14.681,14.7167,14.6452,14.6595,1798400.0
2012-12-28 09:30:00,20.37,20.43,20.33,20.36,930400.0,14.5666,14.6095,14.538,14.5594,930400.0
2012-12-28 09:40:00,20.35,20.4,20.32,20.33,438400.0,14.5523,14.588,14.5308,14.538,438400.0
2012-12-28 09:50:00,20.32,20.38,20.31,20.36,485700.0,14.5308,14.5737,14.5237,14.5594,485700.0
2012-12-28 10:00:00,20.36,20.41,20.31,20.38,761900.0,14.5594,14.5952,14.5237,14.5737,761900.0
2012-12-28 10:10:00,20.38,20.39,20.33,20.38,850300.0,14.5737,14.5809,14.538,14.5737,850300.0
2012-12-28 10:20:00,20.39,20.42,20.35,20.39,565100.0,14.5809,14.6023,14.5523,14.5809,565100.0
2012-12-28 10:30:00,20.39,20.42,20.36,20.38,548200.0,14.5809,14.6023,14.5594,14.5737,548200.0
2012-12-28 10:40:00,20.37,20.49,20.37,20.42,1146000.0,14.5666,14.6524,14.5666,14.6023,1146000.0
2012-12-28 10:50:00,20.42,20.46,20.41,20.44,625000.0,14.6023,14.6309,14.5952,14.6166,625000.0
2012-12-28 11:00:00,20.44,20.47,20.41,20.43,629400.0,14.6166,14.6381,14.5952,14.6095,629400.0
2012-12-28 11:10:00,20.42,20.45,20.41,20.43,428900.0,14.6023,14.6238,14.5952,14.6095,428900.0
2012-12-28 11:20:00,20.43,20.44,20.4,20.41,420500.0,14.6095,14.6166,14.588,14.5952,420500.0
2012-12-28 11:30:00,20.41,20.42,20.37,20.39,487100.0,14.5952,14.6023,14.5666,14.5809,487100.0
2012-12-28 11:40:00,20.39,20.41,20.38,20.39,425000.0,14.5809,14.5952,14.5737,14.5809,425000.0
2012-12-28 11:50:00,20.39,20.4,20.35,20.36,259300.0,14.5809,14.588,14.5523,14.5594,259300.0
2012-12-28 12:00:00,20.36,20.39,20.35,20.36,360300.0,14.5594,14.5809,14.5523,14.5594,360300.0
2012-12-28 12:10:00,20.37,20.38,20.35,20.37,409100.0,14.5666,14.5737,14.5523,14.5666,409100.0
2012-12-28 12:20:00,20.37,20.37,20.33,20.34,418400.0,14.5666,14.5666,14.538,14.5451,418400.0
2012-12-28 12:30:00,20.35,20.35,20.32,20.35,585900.0,14.5523,14.5523,14.5308,14.5523,585900.0
2012-12-28 12:40:00,20.34,20.35,20.32,20.33,528300.0,14.5451,14.5523,14.5308,14.538,528300.0
2012-12-28 12:50:00,20.33,20.34,20.32,20.33,379400.0,14.538,14.5451,14.5308,14.538,379400.0
2012-12-28 13:00:00,20.33,20.35,20.31,20.32,492200.0,14.538,14.5523,14.5237,14.5308,492200.0
2012-12-28 13:10:00,20.33,20.37,20.32,20.34,649900.0,14.538,14.5666,14.5308,14.5451,649900.0
2012-12-28 13:20:00,20.35,20.36,20.33,20.34,301500.0,14.5523,14.5594,14.538,14.5451,301500.0
2012-12-28 13:30:00,20.34,20.36,20.33,20.35,447100.0,14.5451,14.5594,14.538,14.5523,447100.0
2012-12-28 13:40:00,20.34,20.38,20.34,20.36,487000.0,14.5451,14.5737,14.5451,14.5594,487000.0
2012-12-28 13:50:00,20.36,20.38,20.35,20.37,412600.0,14.5594,14.5737,14.5523,14.5666,412600.0
2012-12-28 14:00:00,20.36,20.37,20.32,20.33,432900.0,14.5594,14.5666,14.5308,14.538,432900.0
2012-12-28 14:10:00,20.33,20.34,20.31,20.31,317000.0,14.538,14.5451,14.5237,14.5237,317000.0
2012-12-28 14:20:00,20.32,20.34,20.3,20.3,485900.0,14.5308,14.5451,14.5165,14.5165,485900.0
2012-12-28 14:30:00,20.31,20.32,20.3,20.3,347400.0,14.5237,14.5308,14.5165,14.5165,347400.0
2012-12-28 14:40:00,20.31,20.33,20.3,20.32,355400.0,14.5237,14.538,14.5165,14.5308,355400.0
2012-12-28 14:50:00,20.31,20.32,20.3,20.31,315300.0,14.5237,14.5308,14.5165,14.5237,315300.0
2012-12-28 15:00:00,20.31,20.32,20.3,20.32,337800.0,14.5237,14.5308,14.5165,14.5308,337800.0
2012-12-28 15:10:00,20.32,20.36,20.3,20.35,588800.0,14.5308,14.5594,14.5165,14.5523,588800.0
2012-12-28 15:20:00,20.36,20.36,20.31,20.31,427200.0,14.5594,14.5594,14.5237,14.5237,427200.0
2012-12-28 15:30:00,20.32,20.35,20.25,20.27,1434000.0,14.5308,14.5523,14.4808,14.4951,1434000.0
2012-12-28 15:40:00,20.26,20.3,20.21,20.26,1709400.0,14.4879,14.5165,14.4521,14.4879,1709400.0
2012-12-28 15:50:00,20.25,20.29,20.21,20.26,2189700.0,14.4808,14.5094,14.4521,14.4879,2189700.0
2012-12-31 09:30:00,20.24,20.39,20.16,20.38,2103600.0,14.4736,14.5809,14.4164,14.5737,2103600.0
2012-12-31 09:40:00,20.38,20.39,20.32,20.37,1114500.0,14.5737,14.5809,14.5308,14.5666,1114500.0
2012-12-31 09:50:00,20.37,20.45,20.34,20.45,1368200.0,14.5666,14.6238,14.5451,14.6238,1368200.0
2012-12-31 10:00:00,20.45,20.45,20.36,20.38,947400.0,14.6238,14.6238,14.5594,14.5737,947400.0
2012-12-31 10:10:00,20.38,20.4,20.34,20.35,712900.0,14.5737,14.588,14.5451,14.5523,712900.0
2012-12-31 10:20:00,20.35,20.39,20.31,20.35,882200.0,14.5523,14.5809,14.5237,14.5523,882200.0
2012-12-31 10:30:00,20.34,20.38,20.34,20.34,791300.0,14.5451,14.5737,14.5451,14.5451,791300.0
2012-12-31 10:40:00,20.35,20.36,20.29,20.3,787900.0,14.5523,14.5594,14.5094,14.5165,787900.0
2012-12-31 10:50:00,20.29,20.32,20.26,20.28,888600.0,14.5094,14.5308,14.4879,14.5022,888600.0
2012-12-31 11:00:00,20.29,20.35,20.28,20.32,853600.0,14.5094,14.5523,14.5022,14.5308,853600.0
2012-12-31 11:10:00,20.31,20.34,20.29,20.31,584600.0,14.5237,14.5451,14.5094,14.5237,584600.0
2012-12-31 11:20:00,20.3,20.31,20.26,20.26,576000.0,14.5165,14.5237,14.4879,14.4879,576000.0
2012-12-31 11:30:00,20.27,20.3,20.26,20.29,622100.0,14.4951,14.5165,14.4879,14.5094,622100.0
2012-12-31 11:40:00,20.28,20.3,20.27,20.29,564100.0,14.5022,14.5165,14.4951,14.5094,564100.0
2012-12-31 11:50:00,20.29,20.29,20.26,20.28,583200.0,14.5094,14.5094,14.4879,14.5022,583200.0
2012-12-31 12:00:00,20.28,20.3,20.25,20.29,847300.0,14.5022,14.5165,14.4808,14.5094,847300.0
2012-12-31 12:10:00,20.28,20.31,20.28,20.3,565700.0,14.5022,14.5237,14.5022,14.5165,565700.0
2012-12-31 12:20:00,20.3,20.33,20.3,20.32,511300.0,14.5165,14.538,14.5165,14.5308,511300.0
2012-12-31 12:30:00,20.33,20.35,20.31,20.34,521400.0,14.538,14.5523,14.5237,14.5451,521400.0
2012-12-31 12:40:00,20.33,20.46,20.33,20.44,1922000.0,14.538,14.6309,14.538,14.6166,1922000.0
2012-12-31 12:50:00,20.44,20.45,20.4,20.44,861900.0,14.6166,14.6238,14.588,14.6166,861900.0
2012-12-31 13:00:00,20.44,20.46,20.39,20.44,787300.0,14.6166,14.6309,14.5809,14.6166,787300.0
2012-12-31 13:10:00,20.44,20.5,20.42,20.48,1056800.0,14.6166,14.6595,14.6023,14.6452,1056800.0
2012-12-31 13:20:00,20.48,20.49,20.45,20.46,658300.0,14.6452,14.6524,14.6238,14.6309,658300.0
2012-12-31 13:30:00,20.45,20.47,20.44,20.46,416400.0,14.6238,14.6381,14.6166,14.6309,416400.0
2012-12-31 13:40:00,20.46,20.51,20.36,20.4,1328800.0,14.6309,14.6667,14.5594,14.588,1328800.0
2012-12-31 13:50:00,20.4,20.45,20.37,20.42,634100.0,14.588,14.6238,14.5666,14.6023,634100.0
2012-12-31 14:00:00,20.41,20.47,20.4,20.46,471900.0,14.5952,14.6381,14.588,14.6309,471900.0
2012-12-31 14:10:00,20.45,20.47,20.42,20.45,426800.0,14.6238,14.6381,14.6023,14.6238,426800.0
2012-12-31 14:20:00,20.46,20.5,20.45,20.48,382400.0,14.6309,14.6595,14.6238,14.6452,382400.0
2012-12-31 14:30:00,20.49,20.5,20.44,20.46,805400.0,14.6524,14.6595,14.6166,14.6309,805400.0
2012-12-31 14:40:00,20.47,20.58,20.46,20.55,820400.0,14.6381,14.7167,14.6309,14.6953,820400.0
2012-12-31 14:50:00,20.54,20.65,20.53,20.61,740600.0,14.6881,14.7668,14.681,14.7382,740600.0
2012-12-31 15:00:00,20.62,20.66,20.61,20.65,847000.0,14.7453,14.7739,14.7382,14.7668,847000.0
2012-12-31 15:10:00,20.66,20.66,20.55,20.55,1006000.0,14.7739,14.7739,14.6953,14.6953,1006000.0
2012-12-31 15:20:00,20.55,20.59,20.51,20.54,703700.0,14.6953,14.7239,14.6667,14.6881,703700.0
2012-12-31 15:30:00,20.54,20.6,20.53,20.6,790300.0,14.6881,14.731,14.681,14.731,790300.0
2012-12-31 15:40:00,20.6,20.6,20.56,20.6,1315500.0,14.731,14.731,14.7024,14.731,1315500.0
2012-12-31 15:50:00,20.61,20.64,20.55,20.64,3556700.0,14.7382,14.7596,14.6953,14.7596,3556700.0
2013-01-02 09:30:00,21.14,21.33,21.12,21.14,3367500.0,15.1172,15.2531,15.1029,15.1172,3367500.0
2013-01-02 09:40:00,21.15,21.2,21.07,21.18,2012800.0,15.1243,15.1601,15.0671,15.1458,2012800.0
2013-01-02 09:50:00,21.18,21.3,21.18,21.26,1785000.0,15.1458,15.2316,15.1458,15.203,1785000.0
2013-01-02 10:00:00,21.27,21.3,21.19,21.21,1627800.0,15.2102,15.2316,15.1529,15.1672,1627800.0
2013-01-02 10:10:00,21.21,21.23,21.1,21.13,1480100.0,15.1672,15.1815,15.0886,15.11,1480100.0
2013-01-02 10:20:00,21.12,21.2,21.12,21.2,1123100.0,15.1029,15.1601,15.1029,15.1601,1123100.0
2013-01-02 10:30:00,21.2,21.2,21.14,21.14,994400.0,15.1601,15.1601,15.1172,15.1172,994400.0
2013-01-02 10:40:00,21.14,21.15,21.1,21.11,1706100.0,15.1172,15.1243,15.0886,15.0957,1706100.0
2013-01-02 10:50:00,21.11,21.18,21.1,21.16,1736100.0,15.0957,15.1458,15.0886,15.1315,1736100.0
2013-01-02 11:00:00,21.16,21.17,21.1,21.1,979000.0,15.1315,15.1386,15.0886,15.0886,979000.0
2013-01-02 11:10:00,21.1,21.13,21.05,21.08,1149500.0,15.0886,15.11,15.0528,15.0743,1149500.0
2013-01-02 11:20:00,21.08,21.14,21.06,21.14,1354200.0,15.0743,15.1172,15.06,15.1172,1354200.0
2013-01-02 11:30:00,21.14,21.17,21.11,21.16,647600.0,15.1172,15.1386,15.0957,15.1315,647600.0
2013-01-02 11:40:00,21.17,21.2,21.15,21.16,670400.0,15.1386,15.1601,15.1243,15.1315,670400.0
2013-01-02 11:50:00,21.17,21.18,21.15,21.16,599100.0,15.1386,15.1458,15.1243,15.1315,599100.0
2013-01-02 12:00:00,21.15,21.18,21.14,21.17,585600.0,15.1243,15.1458,15.1172,15.1386,585600.0
2013-01-02 12:10:00,21.17,21.2,21.16,21.18,588500.0,15.1386,15.1601,15.1315,15.1458,588500.0
2013-01-02 12:20:00,21.18,21.23,21.17,21.2,1335200.0,15.1458,15.1815,15.1386,15.1601,1335200.0
2013-01-02 12:30:00,21.19,21.21,21.17,21.2,330900.0,15.1529,15.1672,15.1386,15.1601,330900.0
2013-01-02 12:40:00,21.19,21.2,21.15,21.17,628400.0,15.1529,15.1601,15.1243,15.1386,628400.0
2013-01-02 12:50:00,21.16,21.19,21.15,21.17,511900.0,15.1315,15.1529,15.1243,15.1386,511900.0
2013-01-02 13:00:00,21.17,21.22,21.16,21.22,615500.0,15.1386,15.1744,15.1315,15.1744,615500.0
2013-01-02 13:10:00,21.22,21.23,21.2,21.22,298300.0,15.1744,15.1815,15.1601,15.1744,298300.0
2013-01-02 13:20:00,21.22,21.22,21.19,21.19,371400.0,15.1744,15.1744,15.1529,15.1529,371400.0
2013-01-02 13:30:00,21.19,21.2,21.17,21.19,578100.0,15.1529,15.1601,15.1386,15.1529,578100.0
2013-01-02 13:40:00,21.19,21.19,21.15,21.18,475200.0,15.1529,15.1529,15.1243,15.1458,475200.0
2013-01-02 13:50:00,21.19,21.2,21.16,21.17,577900.0,15.1529,15.1601,15.1315,15.1386,577900.0
2013-01-02 14:00:00,21.17,21.2,21.16,21.19,576900.0,15.1386,15.1601,15.1315,15.1529,576900.0
2013-01-02 14:10:00,21.19,21.21,21.17,21.21,956200.0,15.1529,15.1672,15.1386,15.1672,956200.0
2013-01-02 14:20:00,21.21,21.22,21.19,21.19,519000.0,15.1672,15.1744,15.1529,15.1529,519000.0
2013-01-02 14:30:00,21.2,21.21,21.16,21.19,627500.0,15.1601,15.1672,15.1315,15.1529,627500.0
2013-01-02 14:40:00,21.19,21.21,21.18,21.2,512200.0,15.1529,15.1672,15.1458,15.1601,512200.0
2013-01-02 14:50:00,21.2,21.21,21.16,21.16,925700.0,15.1601,15.1672,15.1315,15.1315,925700.0
2013-01-02 15:00:00,21.17,21.19,21.15,21.16,994800.0,15.1386,15.1529,15.1243,15.1315,994800.0
2013-01-02 15:10:00,21.16,21.2,21.15,21.2,955700.0,15.1315,15.1601,15.1243,15.1601,955700.0
2013-01-02 15:20:00,21.2,21.23,21.19,21.23,816600.0,15.1601,15.1815,15.1529,15.1815,816600.0
2013-01-02 15:30:00,21.23,21.28,21.21,21.27,1442600.0,15.1815,15.2173,15.1672,15.2102,1442600.0
2013-01-02 15:40:00,21.27,21.28,21.25,21.27,1533200.0,15.2102,15.2173,15.1959,15.2102,1533200.0
2013-01-02 15:50:00,21.27,21.38,21.27,21.36,4905500.0,15.2102,15.2888,15.2102,15.2745,4905500.0
2013-01-03 09:30:00,21.4,21.48,21.26,21.29,2702800.0,15.3031,15.3603,15.203,15.2245,2702800.0
2013-01-03 09:40:00,21.29,21.34,21.25,21.26,1005400.0,15.2245,15.2602,15.1959,15.203,1005400.0
2013-01-03 09:50:00,21.25,21.26,21.14,21.19,2112600.0,15.1959,15.203,15.1172,15.1529,2112600.0
2013-01-03 10:00:00,21.19,21.27,21.16,21.25,2461000.0,15.1529,15.2102,15.1315,15.1959,2461000.0
2013-01-03 10:10:00,21.25,21.25,21.19,21.2,1209500.0,15.1959,15.1959,15.1529,15.1601,1209500.0
2013-01-03 10:20:00,21.2,21.22,21.15,21.16,1189300.0,15.1601,15.1744,15.1243,15.1315,1189300.0
2013-01-03 10:30:00,21.16,21.2,21.15,21.16,718600.0,15.1315,15.1601,15.1243,15.1315,718600.0
2013-01-03 10:40:00,21.16,21.21,21.16,21.16,725700.0,15.1315,15.1672,15.1315,15.1315,725700.0
2013-01-03 10:50:00,21.16,21.2,21.16,21.18,731700.0,15.1315,15.1601,15.1315,15.1458,731700.0
2013-01-03 11:00:00,21.18,21.21,21.16,21.19,1432600.0,15.1458,15.1672,15.1315,15.1529,1432600.0
2013-01-03 11:10:00,21.2,21.24,21.19,21.23,774600.0,15.1601,15.1887,15.1529,15.1815,774600.0
2013-01-03 11:20:00,21.22,21.26,21.21,21.23,713100.0,15.1744,15.203,15.1672,15.1815,713100.0
2013-01-03 11:30:00,21.23,21.25,21.21,21.23,842600.0,15.1815,15.1959,15.1672,15.1815,842600.0
2013-01-03 11:40:00,21.22,21.24,21.22,21.22,606000.0,15.1744,15.1887,15.1744,15.1744,606000.0
2013-01-03 11:50:00,21.22,21.23,21.2,21.21,888900.0,15.1744,15.1815,15.1601,15.1672,888900.0
2013-01-03 12:00:00,21.22,21.28,21.2,21.26,706000.0,15.1744,15.2173,15.1601,15.203,706000.0
2013-01-03 12:10:00,21.26,21.31,21.24,21.3,996200.0,15.203,15.2388,15.1887,15.2316,996200.0
2013-01-03 12:20:00,21.3,21.3,21.28,21.3,462000.0,15.2316,15.2316,15.2173,15.2316,462000.0
2013-01-03 12:30:00,21.3,21.31,21.25,21.31,1319200.0,15.2316,15.2388,15.1959,15.2388,1319200.0
2013-01-03 12:40:00,21.3,21.32,21.27,21.28,692900.0,15.2316,15.2459,15.2102,15.2173,692900.0
2013-01-03 12:50:00,21.28,21.32,21.28,21.29,441200.0,15.2173,15.2459,15.2173,15.2245,441200.0
2013-01-03 13:00:00,21.29,21.31,21.29,21.3,299300.0,15.2245,15.2388,15.2245,15.2316,299300.0
2013-01-03 13:10:00,21.3,21.31,21.26,21.28,478600.0,15.2316,15.2388,15.203,15.2173,478600.0
2013-01-03 13:20:00,21.27,21.29,21.25,21.28,456300.0,15.2102,15.2245,15.1959,15.2173,456300.0
2013-01-03 13:30:00,21.28,21.3,21.27,21.3,268800.0,15.2173,15.2316,15.2102,15.2316,268800.0
2013-01-03 13:40:00,21.3,21.3,21.3,21.3,0.0,15.2316,15.2316,15.2316,15.2316,0.0
2013-01-03 13:50:00,21.3,21.34,21.29,21.32,382800.0,15.2316,15.2602,15.2245,15.2459,382800.0
2013-01-03 14:00:00,21.32,21.33,21.29,21.31,715900.0,15.2459,15.2531,15.2245,15.2388,715900.0
2013-01-03 14:10:00,21.31,21.34,21.3,21.3,659600.0,15.2388,15.2602,15.2316,15.2316,659600.0
2013-01-03 14:20:00,21.3,21.34,21.23,21.28,974400.0,15.2316,15.2602,15.1815,15.2173,974400.0
2013-01-03 14:30:00,21.28,21.29,21.25,21.26,704900.0,15.2173,15.2245,15.1959,15.203,704900.0
2013-01-03 14:40:00,21.26,21.29,21.25,21.28,518400.0,15.203,15.2245,15.1959,15.2173,518400.0
2013-01-03 14:50:00,21.28,21.32,21.27,21.29,533100.0,15.2173,15.2459,15.2102,15.2245,533100.0
2013-01-03 15:00:00,21.3,21.3,21.25,21.27,607000.0,15.2316,15.2316,15.1959,15.2102,607000.0
2013-01-03 15:10:00,21.27,21.29,21.24,21.25,530500.0,15.2102,15.2245,15.1887,15.1959,530500.0
2013-01-03 15:20:00,21.24,21.27,21.22,21.25,784200.0,15.1887,15.2102,15.1744,15.1959,784200.0
2013-01-03 15:30:00,21.25,21.26,21.22,21.24,821100.0,15.1959,15.203,15.1744,15.1887,821100.0
2013-01-03 15:40:00,21.25,21.32,21.24,21.28,1076700.0,15.1959,15.2459,15.1887,15.2173,1076700.0
2013-01-03 15:50:00,21.29,21.32,21.26,21.32,2646800.0,15.2245,15.2459,15.203,15.2459,2646800.0
2013-01-04 09:30:00,21.36,21.39,21.17,21.21,1454400.0,15.2745,15.296,15.1386,15.1672,1454400.0
2013-01-04 09:40:00,21.21,21.24,21.18,21.18,1119100.0,15.1672,15.1887,15.1458,15.1458,1119100.0
2013-01-04 09:50:00,21.19,21.26,21.17,21.24,650900.0,15.1529,15.203,15.1386,15.1887,650900.0
2013-01-04 10:00:00,21.24,21.25,21.12,21.14,1226900.0,15.1887,15.1959,15.1029,15.1172,1226900.0
2013-01-04 10:10:00,21.14,21.17,21.13,21.15,1525500.0,15.1172,15.1386,15.11,15.1243,1525500.0
2013-01-04 10:20:00,21.14,21.16,21.12,21.14,880500.0,15.1172,15.1315,15.1029,15.1172,880500.0
2013-01-04 10:30:00,21.15,21.15,21.1,21.11,1384300.0,15.1243,15.1243,15.0886,15.0957,1384300.0
2013-01-04 10:40:00,21.11,21.12,21.06,21.11,915900.0,15.0957,15.1029,15.06,15.0957,915900.0
2013-01-04 10:50:00,21.11,21.12,21.05,21.07,840100.0,15.0957,15.1029,15.0528,15.0671,840100.0
2013-01-04 11:00:00,21.06,21.12,21.06,21.07,823000.0,15.06,15.1029,15.06,15.0671,823000.0
2013-01-04 11:10:00,21.07,21.1,21.07,21.09,409800.0,15.0671,15.0886,15.0671,15.0814,409800.0
2013-01-04 11:20:00,21.09,21.1,21.07,21.1,594400.0,15.0814,15.0886,15.0671,15.0886,594400.0
2013-01-04 11:30:00,21.1,21.11,21.07,21.09,945500.0,15.0886,15.0957,15.0671,15.0814,945500.0
2013-01-04 11:40:00,21.09,21.12,21.08,21.08,678700.0,15.0814,15.1029,15.0743,15.0743,678700.0
2013-01-04 11:50:00,21.09,21.11,21.07,21.09,539300.0,15.0814,15.0957,15.0671,15.0814,539300.0
2013-01-04 12:00:00,21.09,21.11,21.08,21.09,343200.0,15.0814,15.0957,15.0743,15.0814,343200.0
2013-01-04 12:10:00,21.09,21.1,21.08,21.09,202300.0,15.0814,15.0886,15.0743,15.0814,202300.0
2013-01-04 12:20:00,21.1,21.11,21.09,21.1,261300.0,15.0886,15.0957,15.0814,15.0886,261300.0
2013-01-04 12:30:00,21.11,21.12,21.08,21.08,375600.0,15.0957,15.1029,15.0743,15.0743,375600.0
2013-01-04 12:40:00,21.09,21.1,21.08,21.09,263600.0,15.0814,15.0886,15.0743,15.0814,263600.0
2013-01-04 12:50:00,21.1,21.11,21.08,21.1,402100.0,15.0886,15.0957,15.0743,15.0886,402100.0
2013-01-04 13:00:00,21.1,21.11,21.08,21.1,293900.0,15.0886,15.0957,15.0743,15.0886,293900.0
2013-01-04 13:10:00,21.1,21.12,21.1,21.11,187100.0,15.0886,15.1029,15.0886,15.0957,187100.0
2013-01-04 13:20:00,21.11,21.13,21.09,21.13,251500.0,15.0957,15.11,15.0814,15.11,251500.0
2013-01-04 13:30:00,21.13,21.15,21.11,21.14,435400.0,15.11,15.1243,15.0957,15.1172,435400.0
2013-01-04 13:40:00,21.13,21.16,21.13,21.14,415900.0,15.11,15.1315,15.11,15.1172,415900.0
2013-01-04 13:50:00,21.14,21.15,21.14,21.14,252500.0,15.1172,15.1243,15.1172,15.1172,252500.0
2013-01-04 14:00:00,21.14,21.16,21.12,21.14,626200.0,15.1172,15.1315,15.1029,15.1172,626200.0
2013-01-04 14:10:00,21.14,21.15,21.11,21.12,349300.0,15.1172,15.1243,15.0957,15.1029,349300.0
2013-01-04 14:20:00,21.12,21.13,21.08,21.08,540300.0,15.1029,15.11,15.0743,15.0743,540300.0
2013-01-04 14:30:00,21.09,21.13,21.09,21.12,705200.0,15.0814,15.11,15.0814,15.1029,705200.0
2013-01-04 14:40:00,21.12,21.12,21.1,21.12,309300.0,15.1029,15.1029,15.0886,15.1029,309300.0
2013-01-04 14:50:00,21.12,21.14,21.1,21.13,464600.0,15.1029,15.1172,15.0886,15.11,464600.0
2013-01-04 15:00:00,21.14,21.15,21.12,21.14,595500.0,15.1172,15.1243,15.1029,15.1172,595500.0
2013-01-04 15:10:00,21.14,21.16,21.13,21.16,796700.0,15.1172,15.1315,15.11,15.1315,796700.0
2013-01-04 15:20:00,21.16,21.2,21.15,21.19,992700.0,15.1315,15.1601,15.1243,15.1529,992700.0
2013-01-04 15:30:00,21.19,21.19,21.15,21.16,799700.0,15.1529,15.1529,15.1243,15.1315,799700.0
2013-01-04 15:40:00,21.16,21.17,21.1,21.1,938100.0,15.1315,15.1386,15.0886,15.0886,938100.0
2013-01-04 15:50:00,21.11,21.17,21.09,21.16,3159900.0,15.0957,15.1386,15.0814,15.1315,3159900.0
2013-01-07 09:30:00,21.27,21.3,21.22,21.27,2834900.0,15.2102,15.2316,15.1744,15.2102,2834900.0
2013-01-07 09:40:00,21.26,21.4,21.26,21.39,1962200.0,15.203,15.3031,15.203,15.296,1962200.0
2013-01-07 09:50:00,21.39,21.44,21.37,21.38,1263900.0,15.296,15.3317,15.2817,15.2888,1263900.0
2013-01-07 10:00:00,21.38,21.41,21.35,21.37,1222800.0,15.2888,15.3103,15.2674,15.2817,1222800.0
2013-01-07 10:10:00,21.38,21.42,21.36,21.38,1156700.0,15.2888,15.3174,15.2745,15.2888,1156700.0
2013-01-07 10:20:00,21.39,21.41,21.35,21.41,780900.0,15.296,15.3103,15.2674,15.3103,780900.0
2013-01-07 10:30:00,21.41,21.42,21.38,21.4,665500.0,15.3103,15.3174,15.2888,15.3031,665500.0
2013-01-07 10:40:00,21.4,21.44,21.39,21.43,901300.0,15.3031,15.3317,15.296,15.3246,901300.0
2013-01-07 10:50:00,21.43,21.45,21.4,21.41,1201700.0,15.3246,15.3389,15.3031,15.3103,1201700.0
2013-01-07 11:00:00,21.41,21.41,21.37,21.38,828100.0,15.3103,15.3103,15.2817,15.2888,828100.0
2013-01-07 11:10:00,21.39,21.39,21.32,21.35,905200.0,15.296,15.296,15.2459,15.2674,905200.0
2013-01-07 11:20:00,21.35,21.37,21.33,21.34,782800.0,15.2674,15.2817,15.2531,15.2602,782800.0
2013-01-07 11:30:00,21.33,21.36,21.28,21.28,926900.0,15.2531,15.2745,15.2173,15.2173,926900.0
2013-01-07 11:40:00,21.29,21.29,21.22,21.23,690900.0,15.2245,15.2245,15.1744,15.1815,690900.0
2013-01-07 11:50:00,21.23,21.24,21.18,21.19,647600.0,15.1815,15.1887,15.1458,15.1529,647600.0
2013-01-07 12:00:00,21.19,21.22,21.19,21.22,428000.0,15.1529,15.1744,15.1529,15.1744,428000.0
2013-01-07 12:10:00,21.22,21.24,21.19,21.23,920200.0,15.1744,15.1887,15.1529,15.1815,920200.0
2013-01-07 12:20:00,21.24,21.26,21.21,21.24,416100.0,15.1887,15.203,15.1672,15.1887,416100.0
2013-01-07 12:30:00,21.24,21.27,21.23,21.25,388500.0,15.1887,15.2102,15.1815,15.1959,388500.0
2013-01-07 12:40:00,21.25,21.27,21.23,21.26,343600.0,15.1959,15.2102,15.1815,15.203,343600.0
2013-01-07 12:50:00,21.26,21.27,21.23,21.25,400000.0,15.203,15.2102,15.1815,15.1959,400000.0
2013-01-07 13:00:00,21.25,21.25,21.22,21.23,325000.0,15.1959,15.1959,15.1744,15.1815,325000.0
2013-01-07 13:10:00,21.23,21.24,21.22,21.23,273000.0,15.1815,15.1887,15.1744,15.1815,273000.0
2013-01-07 13:20:00,21.23,21.25,21.22,21.25,202300.0,15.1815,15.1959,15.1744,15.1959,202300.0
2013-01-07 13:30:00,21.25,21.25,21.23,21.23,292400.0,15.1959,15.1959,15.1815,15.1815,292400.0
2013-01-07 13:40:00,21.23,21.24,21.21,21.23,472000.0,15.1815,15.1887,15.1672,15.1815,472000.0
2013-01-07 13:50:00,21.23,21.24,21.22,21.23,372100.0,15.1815,15.1887,15.1744,15.1815,372100.0
2013-01-07 14:00:00,21.23,21.26,21.22,21.22,392200.0,15.1815,15.203,15.1744,15.1744,392200.0
2013-01-07 14:10:00,21.23,21.23,21.21,21.21,513700.0,15.1815,15.1815,15.1672,15.1672,513700.0
2013-01-07 14:20:00,21.21,21.25,21.21,21.24,374500.0,15.1672,15.1959,15.1672,15.1887,374500.0
2013-01-07 14:30:00,21.25,21.26,21.23,21.23,409200.0,15.1959,15.203,15.1815,15.1815,409200.0
2013-01-07 14:40:00,21.23,21.24,21.21,21.22,307600.0,15.1815,15.1887,15.1672,15.1744,307600.0
2013-01-07 14:50:00,21.22,21.22,21.18,21.21,662100.0,15.1744,15.1744,15.1458,15.1672,662100.0
2013-01-07 15:00:00,21.2,21.22,21.19,21.22,286900.0,15.1601,15.1744,15.1529,15.1744,286900.0
2013-01-07 15:10:00,21.21,21.25,21.21,21.24,525900.0,15.1672,15.1959,15.1672,15.1887,525900.0
2013-01-07 15:20:00,21.24,21.29,21.23,21.26,862100.0,15.1887,15.2245,15.1815,15.203,862100.0
2013-01-07 15:30:00,21.26,21.29,21.23,21.23,929600.0,15.203,15.2245,15.1815,15.1815,929600.0
2013-01-07 15:40:00,21.23,21.26,21.23,21.24,671000.0,15.1815,15.203,15.1815,15.1887,671000.0
2013-01-07 15:50:00,21.24,21.26,21.22,21.25,2154300.0,15.1887,15.203,15.1744,15.1959,2154300.0
2013-01-08 09:30:00,21.23,21.43,21.23,21.41,2183400.0,15.1815,15.3246,15.1815,15.3103,2183400.0
2013-01-08 09:40:00,21.41,21.49,21.39,21.46,1646100.0,15.3103,15.3675,15.296,15.346,1646100.0
2013-01-08 09:50:00,21.46,21.47,21.42,21.43,1033300.0,15.346,15.3532,15.3174,15.3246,1033300.0
2013-01-08 10:00:00,21.42,21.48,21.41,21.48,1988700.0,15.3174,15.3603,15.3103,15.3603,1988700.0
2013-01-08 10:10:00,21.48,21.56,21.47,21.51,2526600.0,15.3603,15.4175,15.3532,15.3818,2526600.0
2013-01-08 10:20:00,21.5,21.55,21.49,21.53,1493200.0,15.3746,15.4104,15.3675,15.3961,1493200.0
2013-01-08 10:30:00,21.54,21.54,21.36,21.37,1595300.0,15.4032,15.4032,15.2745,15.2817,1595300.0
2013-01-08 10:40:00,21.36,21.4,21.32,21.39,1736100.0,15.2745,15.3031,15.2459,15.296,1736100.0
2013-01-08 10:50:00,21.39,21.4,21.34,21.36,1165300.0,15.296,15.3031,15.2602,15.2745,1165300.0
2013-01-08 11:00:00,21.36,21.36,21.29,21.3,1103400.0,15.2745,15.2745,15.2245,15.2316,1103400.0
2013-01-08 11:10:00,21.29,21.3,21.26,21.29,1181700.0,15.2245,15.2316,15.203,15.2245,1181700.0
2013-01-08 11:20:00,21.29,21.34,21.29,21.32,868600.0,15.2245,15.2602,15.2245,15.2459,868600.0
2013-01-08 11:30:00,21.33,21.35,21.3,21.32,1518000.0,15.2531,15.2674,15.2316,15.2459,1518000.0
2013-01-08 11:40:00,21.31,21.32,21.27,21.29,779800.0,15.2388,15.2459,15.2102,15.2245,779800.0
2013-01-08 11:50:00,21.3,21.31,21.28,21.3,533100.0,15.2316,15.2388,15.2173,15.2316,533100.0
2013-01-08 12:00:00,21.3,21.31,21.28,21.28,332700.0,15.2316,15.2388,15.2173,15.2173,332700.0
2013-01-08 12:10:00,21.29,21.3,21.28,21.3,315100.0,15.2245,15.2316,15.2173,15.2316,315100.0
2013-01-08 12:20:00,21.3,21.31,21.28,21.29,431500.0,15.2316,15.2388,15.2173,15.2245,431500.0
2013-01-08 12:30:00,21.29,21.3,21.26,21.28,594200.0,15.2245,15.2316,15.203,15.2173,594200.0
2013-01-08 12:40:00,21.27,21.28,21.25,21.26,463100.0,15.2102,15.2173,15.1959,15.203,463100.0
2013-01-08 12:50:00,21.26,21.26,21.22,21.23,671900.0,15.203,15.203,15.1744,15.1815,671900.0
2013-01-08 13:00:00,21.23,21.28,21.23,21.26,393900.0,15.1815,15.2173,15.1815,15.203,393900.0
2013-01-08 13:10:00,21.26,21.28,21.25,21.28,188200.0,15.203,15.2173,15.1959,15.2173,188200.0
2013-01-08 13:20:00,21.28,21.32,21.27,21.31,774400.0,15.2173,15.2459,15.2102,15.2388,774400.0
2013-01-08 13:30:00,21.3,21.32,21.29,21.29,468600.0,15.2316,15.2459,15.2245,15.2245,468600.0
2013-01-08 13:40:00,21.29,21.29,21.25,21.26,796900.0,15.2245,15.2245,15.1959,15.203,796900.0
2013-01-08 13:50:00,21.26,21.28,21.25,21.26,624000.0,15.203,15.2173,15.1959,15.203,624000.0
2013-01-08 14:00:00,21.25,21.28,21.24,21.25,857900.0,15.1959,15.2173,15.1887,15.1959,857900.0
2013-01-08 14:10:00,21.26,21.28,21.25,21.27,429200.0,15.203,15.2173,15.1959,15.2102,429200.0
2013-01-08 14:20:00,21.27,21.27,21.25,21.27,707500.0,15.2102,15.2102,15.1959,15.2102,707500.0
2013-01-08 14:30:00,21.27,21.27,21.23,21.25,467700.0,15.2102,15.2102,15.1815,15.1959,467700.0
2013-01-08 14:40:00,21.25,21.26,21.23,21.25,776100.0,15.1959,15.203,15.1815,15.1959,776100.0
2013-01-08 14:50:00,21.25,21.25,21.23,21.24,496600.0,15.1959,15.1959,15.1815,15.1887,496600.0
2013-01-08 15:00:00,21.23,21.26,21.21,21.23,810000.0,15.1815,15.203,15.1672,15.1815,810000.0
2013-01-08 15:10:00,21.23,21.23,21.16,21.18,1527600.0,15.1815,15.1815,15.1315,15.1458,1527600.0
2013-01-08 15:20:00,21.17,21.22,21.17,21.18,1091600.0,15.1386,15.1744,15.1386,15.1458,1091600.0
2013-01-08 15:30:00,21.18,21.2,21.02,21.07,3223900.0,15.1458,15.1601,15.0314,15.0671,3223900.0
2013-01-08 15:40:00,21.07,21.13,21.04,21.1,2634800.0,15.0671,15.11,15.0457,15.0886,2634800.0
2013-01-08 15:50:00,21.1,21.13,21.08,21.09,3542900.0,15.0886,15.11,15.0743,15.0814,3542900.0
2013-01-09 09:30:00,21.22,21.37,21.2,21.29,2242000.0,15.1744,15.2817,15.1601,15.2245,2242000.0
2013-01-09 09:40:00,21.29,21.37,21.25,21.35,872400.0,15.2245,15.2817,15.1959,15.2674,872400.0
2013-01-09 09:50:00,21.34,21.4,21.33,21.35,1620100.0,15.2602,15.3031,15.2531,15.2674,1620100.0
2013-01-09 10:00:00,21.36,21.37,21.31,21.34,1202800.0,15.2745,15.2817,15.2388,15.2602,1202800.0
2013-01-09 10:10:00,21.34,21.38,21.31,21.37,1047800.0,15.2602,15.2888,15.2388,15.2817,1047800.0
2013-01-09 10:20:00,21.36,21.38,21.31,21.33,1263700.0,15.2745,15.2888,15.2388,15.2531,1263700.0
2013-01-09 10:30:00,21.33,21.34,21.29,21.32,559800.0,15.2531,15.2602,15.2245,15.2459,559800.0
2013-01-09 10:40:00,21.31,21.32,21.28,21.29,681700.0,15.2388,15.2459,15.2173,15.2245,681700.0
2013-01-09 10:50:00,21.3,21.32,21.28,21.31,572900.0,15.2316,15.2459,15.2173,15.2388,572900.0
2013-01-09 11:00:00,21.31,21.32,21.29,21.32,476800.0,15.2388,15.2459,15.2245,15.2459,476800.0
2013-01-09 11:10:00,21.32,21.33,21.3,21.31,578200.0,15.2459,15.2531,15.2316,15.2388,578200.0
2013-01-09 11:20:00,21.31,21.31,21.28,21.31,410900.0,15.2388,15.2388,15.2173,15.2388,410900.0
2013-01-09 11:30:00,21.3,21.32,21.29,21.3,393300.0,15.2316,15.2459,15.2245,15.2316,393300.0
2013-01-09 11:40:00,21.31,21.32,21.29,21.3,417900.0,15.2388,15.2459,15.2245,15.2316,417900.0
2013-01-09 11:50:00,21.31,21.32,21.27,21.29,595500.0,15.2388,15.2459,15.2102,15.2245,595500.0
2013-01-09 12:00:00,21.29,21.3,21.27,21.29,547200.0,15.2245,15.2316,15.2102,15.2245,547200.0
2013-01-09 12:10:00,21.29,21.31,21.27,21.28,369500.0,15.2245,15.2388,15.2102,15.2173,369500.0
2013-01-09 12:20:00,21.28,21.28,21.24,21.25,369400.0,15.2173,15.2173,15.1887,15.1959,369400.0
2013-01-09 12:30:00,21.25,21.25,21.22,21.24,582400.0,15.1959,15.1959,15.1744,15.1887,582400.0
2013-01-09 12:40:00,21.23,21.25,21.2,21.23,437700.0,15.1815,15.1959,15.1601,15.1815,437700.0
2013-01-09 12:50:00,21.23,21.25,21.21,21.25,470900.0,15.1815,15.1959,15.1672,15.1959,470900.0
2013-01-09 13:00:00,21.25,21.27,21.23,21.25,301700.0,15.1959,15.2102,15.1815,15.1959,301700.0
2013-01-09 13:10:00,21.25,21.26,21.23,21.25,323900.0,15.1959,15.203,15.1815,15.1959,323900.0
2013-01-09 13:20:00,21.25,21.29,21.24,21.29,311600.0,15.1959,15.2245,15.1887,15.2245,311600.0
2013-01-09 13:30:00,21.29,21.3,21.27,21.29,382300.0,15.2245,15.2316,15.2102,15.2245,382300.0
2013-01-09 13:40:00,21.29,21.3,21.28,21.3,317900.0,15.2245,15.2316,15.2173,15.2316,317900.0
2013-01-09 13:50:00,21.3,21.3,21.26,21.28,801000.0,15.2316,15.2316,15.203,15.2173,801000.0
2013-01-09 14:00:00,21.28,21.3,21.28,21.3,368000.0,15.2173,15.2316,15.2173,15.2316,368000.0
2013-01-09 14:10:00,21.3,21.3,21.27,21.29,439300.0,15.2316,15.2316,15.2102,15.2245,439300.0
2013-01-09 14:20:00,21.29,21.31,21.28,21.31,666600.0,15.2245,15.2388,15.2173,15.2388,666600.0
2013-01-09 14:30:00,21.3,21.32,21.29,21.32,594400.0,15.2316,15.2459,15.2245,15.2459,594400.0
2013-01-09 14:40:00,21.31,21.34,21.31,21.32,776900.0,15.2388,15.2602,15.2388,15.2459,776900.0
2013-01-09 14:50:00,21.32,21.33,21.29,21.31,721100.0,15.2459,15.2531,15.2245,15.2388,721100.0
2013-01-09 15:00:00,21.31,21.32,21.28,21.28,970500.0,15.2388,15.2459,15.2173,15.2173,970500.0
2013-01-09 15:10:00,21.28,21.33,21.27,21.33,591900.0,15.2173,15.2531,15.2102,15.2531,591900.0
2013-01-09 15:20:00,21.32,21.38,21.32,21.36,1701200.0,15.2459,15.2888,15.2459,15.2745,1701200.0
2013-01-09 15:30:00,21.37,21.39,21.35,21.37,1568900.0,15.2817,15.296,15.2674,15.2817,1568900.0
2013-01-09 15:40:00,21.38,21.42,21.37,21.41,2192600.0,15.2888,15.3174,15.2817,15.3103,2192600.0
2013-01-09 15:50:00,21.42,21.47,21.4,21.45,3310600.0,15.3174,15.3532,15.3031,15.3389,3310600.0
2013-01-10 09:30:00,21.61,21.69,21.58,21.66,1713300.0,15.4533,15.5105,15.4318,15.489,1713300.0
2013-01-10 09:40:00,21.65,21.72,21.62,21.68,2046000.0,15.4819,15.5319,15.4604,15.5033,2046000.0
2013-01-10 09:50:00,21.67,21.7,21.65,21.69,2323800.0,15.4962,15.5176,15.4819,15.5105,2323800.0
2013-01-10 10:00:00,21.69,21.7,21.67,21.68,1992900.0,15.5105,15.5176,15.4962,15.5033,1992900.0
2013-01-10 10:10:00,21.68,21.72,21.67,21.69,2244600.0,15.5033,15.5319,15.4962,15.5105,2244600.0
2013-01-10 10:20:00,21.69,21.7,21.66,21.67,1069100.0,15.5105,15.5176,15.489,15.4962,1069100.0
2013-01-10 10:30:00,21.67,21.67,21.58,21.61,3064700.0,15.4962,15.4962,15.4318,15.4533,3064700.0
2013-01-10 10:40:00,21.61,21.63,21.58,21.62,774600.0,15.4533,15.4676,15.4318,15.4604,774600.0
2013-01-10 10:50:00,21.62,21.66,21.59,21.62,894100.0,15.4604,15.489,15.439,15.4604,894100.0
2013-01-10 11:00:00,21.62,21.63,21.59,21.62,770500.0,15.4604,15.4676,15.439,15.4604,770500.0
2013-01-10 11:10:00,21.62,21.62,21.53,21.58,855800.0,15.4604,15.4604,15.3961,15.4318,855800.0
2013-01-10 11:20:00,21.58,21.61,21.57,21.59,554200.0,15.4318,15.4533,15.4247,15.439,554200.0
2013-01-10 11:30:00,21.59,21.62,21.58,21.61,604500.0,15.439,15.4604,15.4318,15.4533,604500.0
2013-01-10 11:40:00,21.62,21.65,21.61,21.64,400900.0,15.4604,15.4819,15.4533,15.4747,400900.0
2013-01-10 11:50:00,21.65,21.67,21.64,21.66,1012800.0,15.4819,15.4962,15.4747,15.489,1012800.0
2013-01-10 12:00:00,21.65,21.66,21.64,21.66,408300.0,15.4819,15.489,15.4747,15.489,408300.0
2013-01-10 12:10:00,21.66,21.71,21.65,21.71,1055700.0,15.489,15.5248,15.4819,15.5248,1055700.0
2013-01-10 12:20:00,21.71,21.75,21.7,21.71,1339800.0,15.5248,15.5534,15.5176,15.5248,1339800.0
2013-01-10 12:30:00,21.7,21.73,21.7,21.72,883900.0,15.5176,15.5391,15.5176,15.5319,883900.0
2013-01-10 12:40:00,21.72,21.74,21.71,21.73,606800.0,15.5319,15.5462,15.5248,15.5391,606800.0
2013-01-10 12:50:00,21.72,21.75,21.7,21.75,884100.0,15.5319,15.5534,15.5176,15.5534,884100.0
2013-01-10 13:00:00,21.75,21.78,21.74,21.75,724000.0,15.5534,15.5749,15.5462,15.5534,724000.0
2013-01-10 13:10:00,21.75,21.76,21.73,21.75,331900.0,15.5534,15.5606,15.5391,15.5534,331900.0
2013-01-10 13:20:00,21.75,21.76,21.71,21.72,680000.0,15.5534,15.5606,15.5248,15.5319,680000.0
2013-01-10 13:30:00,21.71,21.72,21.7,21.71,314600.0,15.5248,15.5319,15.5176,15.5248,314600.0
2013-01-10 13:40:00,21.71,21.74,21.7,21.74,335800.0,15.5248,15.5462,15.5176,15.5462,335800.0
2013-01-10 13:50:00,21.74,21.76,21.71,21.74,618100.0,15.5462,15.5606,15.5248,15.5462,618100.0
2013-01-10 14:00:00,21.75,21.75,21.73,21.75,360500.0,15.5534,15.5534,15.5391,15.5534,360500.0
2013-01-10 14:10:00,21.75,21.75,21.71,21.71,320500.0,15.5534,15.5534,15.5248,15.5248,320500.0
2013-01-10 14:20:00,21.72,21.72,21.66,21.68,633100.0,15.5319,15.5319,15.489,15.5033,633100.0
2013-01-10 14:30:00,21.69,21.7,21.68,21.7,343800.0,15.5105,15.5176,15.5033,15.5176,343800.0
2013-01-10 14:40:00,21.7,21.73,21.69,21.71,689700.0,15.5176,15.5391,15.5105,15.5248,689700.0
2013-01-10 14:50:00,21.72,21.77,21.71,21.75,1292700.0,15.5319,15.5677,15.5248,15.5534,1292700.0
2013-01-10 15:00:00,21.75,21.77,21.74,21.77,688500.0,15.5534,15.5677,15.5462,15.5677,688500.0
2013-01-10 15:10:00,21.77,21.8,21.76,21.79,1238300.0,15.5677,15.5892,15.5606,15.582,1238300.0
2013-01-10 15:20:00,21.79,21.79,21.77,21.79,684900.0,15.582,15.582,15.5677,15.582,684900.0
2013-01-10 15:30:00,21.79,21.8,21.78,21.8,764300.0,15.582,15.5892,15.5749,15.5892,764300.0
2013-01-10 15:40:00,21.8,21.82,21.78,21.8,1192000.0,15.5892,15.6035,15.5749,15.5892,1192000.0
2013-01-10 15:50:00,21.8,21.82,21.79,21.81,3285300.0,15.5892,15.6035,15.582,15.5963,3285300.0
2013-01-11 09:30:00,21.8,21.92,21.79,21.85,2516900.0,15.5892,15.675,15.582,15.6249,2516900.0
2013-01-11 09:40:00,21.86,21.88,21.81,21.84,1527900.0,15.6321,15.6464,15.5963,15.6178,1527900.0
2013-01-11 09:50:00,21.83,21.84,21.8,21.81,1058600.0,15.6106,15.6178,15.5892,15.5963,1058600.0
2013-01-11 10:00:00,21.82,21.82,21.78,21.8,818400.0,15.6035,15.6035,15.5749,15.5892,818400.0
2013-01-11 10:10:00,21.8,21.84,21.79,21.81,695400.0,15.5892,15.6178,15.582,15.5963,695400.0
2013-01-11 10:20:00,21.8,21.82,21.77,21.8,807400.0,15.5892,15.6035,15.5677,15.5892,807400.0
2013-01-11 10:30:00,21.8,21.85,21.79,21.85,761400.0,15.5892,15.6249,15.582,15.6249,761400.0
2013-01-11 10:40:00,21.85,21.87,21.82,21.85,1676400.0,15.6249,15.6392,15.6035,15.6249,1676400.0
2013-01-11 10:50:00,21.85,21.86,21.8,21.81,1165100.0,15.6249,15.6321,15.5892,15.5963,1165100.0
2013-01-11 11:00:00,21.8,21.86,21.79,21.84,1425000.0,15.5892,15.6321,15.582,15.6178,1425000.0
2013-01-11 11:10:00,21.84,21.86,21.83,21.85,460400.0,15.6178,15.6321,15.6106,15.6249,460400.0
2013-01-11 11:20:00,21.85,21.86,21.83,21.86,907800.0,15.6249,15.6321,15.6106,15.6321,907800.0
2013-01-11 11:30:00,21.86,21.88,21.85,21.86,651000.0,15.6321,15.6464,15.6249,15.6321,651000.0
2013-01-11 11:40:00,21.86,21.87,21.85,21.87,295000.0,15.6321,15.6392,15.6249,15.6392,295000.0
2013-01-11 11:50:00,21.87,21.9,21.85,21.88,631400.0,15.6392,15.6607,15.6249,15.6464,631400.0
2013-01-11 12:00:00,21.89,21.9,21.88,21.89,380500.0,15.6535,15.6607,15.6464,15.6535,380500.0
2013-01-11 12:10:00,21.89,21.89,21.86,21.89,643700.0,15.6535,15.6535,15.6321,15.6535,643700.0
2013-01-11 12:20:00,21.89,21.9,21.86,21.87,395800.0,15.6535,15.6607,15.6321,15.6392,395800.0
2013-01-11 12:30:00,21.87,21.88,21.85,21.87,956200.0,15.6392,15.6464,15.6249,15.6392,956200.0
2013-01-11 12:40:00,21.88,21.89,21.87,21.89,283600.0,15.6464,15.6535,15.6392,15.6535,283600.0
2013-01-11 12:50:00,21.88,21.93,21.88,21.91,1621500.0,15.6464,15.6821,15.6464,15.6678,1621500.0
2013-01-11 13:00:00,21.91,21.95,21.91,21.95,2107900.0,15.6678,15.6964,15.6678,15.6964,2107900.0
2013-01-11 13:10:00,21.95,21.95,21.93,21.95,956900.0,15.6964,15.6964,15.6821,15.6964,956900.0
2013-01-11 13:20:00,21.94,21.96,21.93,21.95,567700.0,15.6893,15.7036,15.6821,15.6964,567700.0
2013-01-11 13:30:00,21.94,21.99,21.94,21.98,796300.0,15.6893,15.725,15.6893,15.7179,796300.0
2013-01-11 13:40:00,21.97,22.0,21.94,21.96,1026900.0,15.7107,15.7322,15.6893,15.7036,1026900.0
2013-01-11 13:50:00,21.96,22.0,21.96,21.98,812000.0,15.7036,15.7322,15.7036,15.7179,812000.0
2013-01-11 14:00:00,21.97,21.98,21.95,21.97,372400.0,15.7107,15.7179,15.6964,15.7107,372400.0
2013-01-11 14:10:00,21.96,21.99,21.96,21.98,498600.0,15.7036,15.725,15.7036,15.7179,498600.0
2013-01-11 14:20:00,21.98,21.99,21.97,21.98,653100.0,15.7179,15.725,15.7107,15.7179,653100.0
2013-01-11 14:30:00,21.99,21.99,21.95,21.97,709100.0,15.725,15.725,15.6964,15.7107,709100.0
2013-01-11 14:40:00,21.98,21.98,21.96,21.96,382300.0,15.7179,15.7179,15.7036,15.7036,382300.0
2013-01-11 14:50:00,21.96,21.98,21.95,21.96,1076600.0,15.7036,15.7179,15.6964,15.7036,1076600.0
2013-01-11 15:00:00,21.95,21.98,21.93,21.97,1004300.0,15.6964,15.7179,15.6821,15.7107,1004300.0
2013-01-11 15:10:00,21.97,21.99,21.96,21.98,654300.0,15.7107,15.725,15.7036,15.7179,654300.0
2013-01-11 15:20:00,21.98,22.0,21.97,21.98,649900.0,15.7179,15.7322,15.7107,15.7179,649900.0
2013-01-11 15:30:00,21.98,22.0,21.98,21.98,1181900.0,15.7179,15.7322,15.7179,15.7179,1181900.0
2013-01-11 15:40:00,21.98,22.07,21.98,22.05,2614900.0,15.7179,15.7822,15.7179,15.7679,2614900.0
2013-01-11 15:50:00,22.05,22.05,21.97,22.0,2267100.0,15.7679,15.7679,15.7107,15.7322,2267100.0
2013-01-14 09:30:00,21.98,22.13,21.96,22.11,2122400.0,15.7179,15.8251,15.7036,15.8108,2122400.0
2013-01-14 09:40:00,22.11,22.13,22.06,22.08,1209300.0,15.8108,15.8251,15.7751,15.7894,1209300.0
2013-01-14 09:50:00,22.07,22.09,21.92,21.96,981800.0,15.7822,15.7965,15.675,15.7036,981800.0
2013-01-14 10:00:00,21.95,21.95,21.85,21.89,1297200.0,15.6964,15.6964,15.6249,15.6535,1297200.0
2013-01-14 10:10:00,21.89,21.89,21.82,21.84,703600.0,15.6535,15.6535,15.6035,15.6178,703600.0
2013-01-14 10:20:00,21.84,21.84,21.77,21.8,992900.0,15.6178,15.6178,15.5677,15.5892,992900.0
2013-01-14 10:30:00,21.81,21.82,21.78,21.8,550000.0,15.5963,15.6035,15.5749,15.5892,550000.0
2013-01-14 10:40:00,21.79,21.81,21.76,21.78,632500.0,15.582,15.5963,15.5606,15.5749,632500.0
2013-01-14 10:50:00,21.78,21.78,21.76,21.78,286100.0,15.5749,15.5749,15.5606,15.5749,286100.0
2013-01-14 11:00:00,21.78,21.81,21.77,21.79,781500.0,15.5749,15.5963,15.5677,15.582,781500.0
2013-01-14 11:10:00,21.8,21.85,21.79,21.85,612300.0,15.5892,15.6249,15.582,15.6249,612300.0
2013-01-14 11:20:00,21.85,21.86,21.81,21.82,540800.0,15.6249,15.6321,15.5963,15.6035,540800.0
2013-01-14 11:30:00,21.82,21.83,21.79,21.79,682500.0,15.6035,15.6106,15.582,15.582,682500.0
2013-01-14 11:40:00,21.79,21.84,21.78,21.83,590900.0,15.582,15.6178,15.5749,15.6106,590900.0
2013-01-14 11:50:00,21.82,21.83,21.79,21.81,289800.0,15.6035,15.6106,15.582,15.5963,289800.0
2013-01-14 12:00:00,21.81,21.82,21.79,21.8,478600.0,15.5963,15.6035,15.582,15.5892,478600.0
2013-01-14 12:10:00,21.8,21.81,21.79,21.79,406500.0,15.5892,15.5963,15.582,15.582,406500.0
2013-01-14 12:20:00,21.8,21.81,21.78,21.78,400900.0,15.5892,15.5963,15.5749,15.5749,400900.0
2013-01-14 12:30:00,21.78,21.79,21.77,21.78,301000.0,15.5749,15.582,15.5677,15.5749,301000.0
2013-01-14 12:40:00,21.78,21.79,21.77,21.78,265100.0,15.5749,15.582,15.5677,15.5749,265100.0
2013-01-14 12:50:00,21.78,21.78,21.76,21.77,338500.0,15.5749,15.5749,15.5606,15.5677,338500.0
2013-01-14 13:00:00,21.76,21.77,21.75,21.75,347100.0,15.5606,15.5677,15.5534,15.5534,347100.0
2013-01-14 13:10:00,21.75,21.78,21.75,21.78,402900.0,15.5534,15.5749,15.5534,15.5749,402900.0
2013-01-14 13:20:00,21.78,21.79,21.77,21.79,357000.0,15.5749,15.582,15.5677,15.582,357000.0
2013-01-14 13:30:00,21.79,21.8,21.78,21.79,343600.0,15.582,15.5892,15.5749,15.582,343600.0
2013-01-14 13:40:00,21.79,21.79,21.76,21.77,316300.0,15.582,15.582,15.5606,15.5677,316300.0
2013-01-14 13:50:00,21.77,21.77,21.76,21.76,194200.0,15.5677,15.5677,15.5606,15.5606,194200.0
2013-01-14 14:00:00,21.76,21.9,21.76,21.88,1982100.0,15.5606,15.6607,15.5606,15.6464,1982100.0
2013-01-14 14:10:00,21.88,22.0,21.87,21.96,903200.0,15.6464,15.7322,15.6392,15.7036,903200.0
2013-01-14 14:20:00,21.96,21.96,21.87,21.88,778000.0,15.7036,15.7036,15.6392,15.6464,778000.0
2013-01-14 14:30:00,21.87,21.9,21.82,21.86,1090600.0,15.6392,15.6607,15.6035,15.6321,1090600.0
2013-01-14 14:40:00,21.86,21.88,21.84,21.87,689800.0,15.6321,15.6464,15.6178,15.6392,689800.0
2013-01-14 14:50:00,21.86,21.88,21.84,21.87,787700.0,15.6321,15.6464,15.6178,15.6392,787700.0
2013-01-14 15:00:00,21.88,21.9,21.87,21.89,1160600.0,15.6464,15.6607,15.6392,15.6535,1160600.0
2013-01-14 15:10:00,21.9,21.91,21.89,21.91,625700.0,15.6607,15.6678,15.6535,15.6678,625700.0
2013-01-14 15:20:00,21.91,21.91,21.88,21.89,1114900.0,15.6678,15.6678,15.6464,15.6535,1114900.0
2013-01-14 15:30:00,21.9,21.91,21.88,21.89,1546000.0,15.6607,15.6678,15.6464,15.6535,1546000.0
2013-01-14 15:40:00,21.89,21.93,21.89,21.9,1751000.0,15.6535,15.6821,15.6535,15.6607,1751000.0
2013-01-14 15:50:00,21.91,22.0,21.88,22.0,3381700.0,15.6678,15.7322,15.6464,15.7322,3381700.0
2013-01-15 09:30:00,21.96,22.02,21.93,21.99,2631300.0,15.7036,15.7465,15.6821,15.725,2631300.0
2013-01-15 09:40:00,21.99,22.13,21.98,22.12,2678500.0,15.725,15.8251,15.7179,15.818,2678500.0
2013-01-15 09:50:00,22.12,22.12,21.99,22.04,2774800.0,15.818,15.818,15.725,15.7608,2774800.0
2013-01-15 10:00:00,22.04,22.04,21.97,22.01,1342100.0,15.7608,15.7608,15.7107,15.7393,1342100.0
2013-01-15 10:10:00,22.01,22.01,21.97,21.98,896300.0,15.7393,15.7393,15.7107,15.7179,896300.0
2013-01-15 10:20:00,21.98,22.0,21.93,21.95,586000.0,15.7179,15.7322,15.6821,15.6964,586000.0
2013-01-15 10:30:00,21.95,21.96,21.9,21.92,658800.0,15.6964,15.7036,15.6607,15.675,658800.0
2013-01-15 10:40:00,21.92,21.99,21.91,21.96,765400.0,15.675,15.725,15.6678,15.7036,765400.0
2013-01-15 10:50:00,21.96,21.96,21.9,21.9,743200.0,15.7036,15.7036,15.6607,15.6607,743200.0
2013-01-15 11:00:00,21.91,21.91,21.87,21.89,559300.0,15.6678,15.6678,15.6392,15.6535,559300.0
2013-01-15 11:10:00,21.89,21.91,21.89,21.9,745000.0,15.6535,15.6678,15.6535,15.6607,745000.0
2013-01-15 11:20:00,21.89,21.9,21.89,21.9,439400.0,15.6535,15.6607,15.6535,15.6607,439400.0
2013-01-15 11:30:00,21.89,21.92,21.89,21.92,412500.0,15.6535,15.675,15.6535,15.675,412500.0
2013-01-15 11:40:00,21.92,21.96,21.91,21.96,597100.0,15.675,15.7036,15.6678,15.7036,597100.0
2013-01-15 11:50:00,21.96,21.96,21.91,21.92,298300.0,15.7036,15.7036,15.6678,15.675,298300.0
2013-01-15 12:00:00,21.91,21.94,21.91,21.93,525400.0,15.6678,15.6893,15.6678,15.6821,525400.0
2013-01-15 12:10:00,21.93,21.94,21.91,21.93,525500.0,15.6821,15.6893,15.6678,15.6821,525500.0
2013-01-15 12:20:00,21.93,21.93,21.9,21.92,342200.0,15.6821,15.6821,15.6607,15.675,342200.0
2013-01-15 12:30:00,21.93,21.96,21.92,21.94,618300.0,15.6821,15.7036,15.675,15.6893,618300.0
2013-01-15 12:40:00,21.93,21.96,21.91,21.92,380400.0,15.6821,15.7036,15.6678,15.675,380400.0
2013-01-15 12:50:00,21.93,21.94,21.9,21.9,452600.0,15.6821,15.6893,15.6607,15.6607,452600.0
2013-01-15 13:00:00,21.9,21.91,21.88,21.88,368200.0,15.6607,15.6678,15.6464,15.6464,368200.0
2013-01-15 13:10:00,21.88,21.89,21.87,21.88,284100.0,15.6464,15.6535,15.6392,15.6464,284100.0
2013-01-15 13:20:00,21.88,21.89,21.83,21.87,788400.0,15.6464,15.6535,15.6106,15.6392,788400.0
2013-01-15 13:30:00,21.88,21.9,21.86,21.9,309900.0,15.6464,15.6607,15.6321,15.6607,309900.0
2013-01-15 13:40:00,21.9,21.9,21.83,21.86,459400.0,15.6607,15.6607,15.6106,15.6321,459400.0
2013-01-15 13:50:00,21.86,21.9,21.85,21.87,554100.0,15.6321,15.6607,15.6249,15.6392,554100.0
2013-01-15 14:00:00,21.87,21.89,21.85,21.88,541000.0,15.6392,15.6535,15.6249,15.6464,541000.0
2013-01-15 14:10:00,21.87,21.89,21.85,21.87,697000.0,15.6392,15.6535,15.6249,15.6392,697000.0
2013-01-15 14:20:00,21.87,21.87,21.83,21.84,392000.0,15.6392,15.6392,15.6106,15.6178,392000.0
2013-01-15 14:30:00,21.84,21.84,21.78,21.8,741100.0,15.6178,15.6178,15.5749,15.5892,741100.0
2013-01-15 14:40:00,21.79,21.83,21.79,21.82,432500.0,15.582,15.6106,15.582,15.6035,432500.0
2013-01-15 14:50:00,21.83,21.86,21.82,21.85,1193100.0,15.6106,15.6321,15.6035,15.6249,1193100.0
2013-01-15 15:00:00,21.86,21.91,21.82,21.86,1092000.0,15.6321,15.6678,15.6035,15.6321,1092000.0
2013-01-15 15:10:00,21.86,21.89,21.85,21.89,699700.0,15.6321,15.6535,15.6249,15.6535,699700.0
2013-01-15 15:20:00,21.88,21.89,21.88,21.89,227700.0,15.6464,15.6535,15.6464,15.6535,227700.0
2013-01-15 15:30:00,21.89,21.9,21.87,21.88,611200.0,15.6535,15.6607,15.6392,15.6464,611200.0
2013-01-15 15:40:00,21.88,21.88,21.86,21.87,852700.0,15.6464,15.6464,15.6321,15.6392,852700.0
2013-01-15 15:50:00,21.88,21.9,21.87,21.88,2004800.0,15.6464,15.6607,15.6392,15.6464,2004800.0
2013-01-16 09:30:00,21.92,21.95,21.85,21.9,1514100.0,15.675,15.6964,15.6249,15.6607,1514100.0
2013-01-16 09:40:00,21.9,21.93,21.88,21.92,747400.0,15.6607,15.6821,15.6464,15.675,747400.0
2013-01-16 09:50:00,21.93,21.97,21.92,21.95,973700.0,15.6821,15.7107,15.675,15.6964,973700.0
2013-01-16 10:00:00,21.95,21.98,21.92,21.95,779400.0,15.6964,15.7179,15.675,15.6964,779400.0
2013-01-16 10:10:00,21.95,21.96,21.93,21.95,667700.0,15.6964,15.7036,15.6821,15.6964,667700.0
2013-01-16 10:20:00,21.95,22.0,21.92,21.98,1279800.0,15.6964,15.7322,15.675,15.7179,1279800.0
2013-01-16 10:30:00,21.99,21.99,21.91,21.92,1126000.0,15.725,15.725,15.6678,15.675,1126000.0
2013-01-16 10:40:00,21.91,21.94,21.87,21.89,983700.0,15.6678,15.6893,15.6392,15.6535,983700.0
2013-01-16 10:50:00,21.88,21.89,21.87,21.87,593000.0,15.6464,15.6535,15.6392,15.6392,593000.0
2013-01-16 11:00:00,21.88,21.93,21.88,21.92,476600.0,15.6464,15.6821,15.6464,15.675,476600.0
2013-01-16 11:10:00,21.92,21.95,21.9,21.95,678100.0,15.675,15.6964,15.6607,15.6964,678100.0
2013-01-16 11:20:00,21.94,21.97,21.94,21.95,391500.0,15.6893,15.7107,15.6893,15.6964,391500.0
2013-01-16 11:30:00,21.95,21.96,21.93,21.95,399200.0,15.6964,15.7036,15.6821,15.6964,399200.0
2013-01-16 11:40:00,21.95,21.97,21.94,21.97,355100.0,15.6964,15.7107,15.6893,15.7107,355100.0
2013-01-16 11:50:00,21.97,22.03,21.96,22.01,1862200.0,15.7107,15.7536,15.7036,15.7393,1862200.0
2013-01-16 12:00:00,22.01,22.07,22.0,22.07,733900.0,15.7393,15.7822,15.7322,15.7822,733900.0
2013-01-16 12:10:00,22.07,22.09,22.03,22.06,989900.0,15.7822,15.7965,15.7536,15.7751,989900.0
2013-01-16 12:20:00,22.07,22.12,22.06,22.07,917300.0,15.7822,15.818,15.7751,15.7822,917300.0
2013-01-16 12:30:00,22.07,22.09,22.03,22.08,567400.0,15.7822,15.7965,15.7536,15.7894,567400.0
2013-01-16 12:40:00,22.09,22.09,21.97,21.98,1375200.0,15.7965,15.7965,15.7107,15.7179,1375200.0
2013-01-16 12:50:00,21.99,22.04,21.98,22.03,567400.0,15.725,15.7608,15.7179,15.7536,567400.0
2013-01-16 13:00:00,22.04,22.06,22.02,22.04,813800.0,15.7608,15.7751,15.7465,15.7608,813800.0
2013-01-16 13:10:00,22.04,22.05,22.02,22.05,483500.0,15.7608,15.7679,15.7465,15.7679,483500.0
2013-01-16 13:20:00,22.05,22.08,22.04,22.07,531600.0,15.7679,15.7894,15.7608,15.7822,531600.0
2013-01-16 13:30:00,22.08,22.13,22.07,22.13,763700.0,15.7894,15.8251,15.7822,15.8251,763700.0
2013-01-16 13:40:00,22.13,22.17,22.13,22.14,1153900.0,15.8251,15.8537,15.8251,15.8323,1153900.0
2013-01-16 13:50:00,22.13,22.14,22.09,22.09,499100.0,15.8251,15.8323,15.7965,15.7965,499100.0
2013-01-16 14:00:00,22.1,22.12,22.07,22.09,676600.0,15.8037,15.818,15.7822,15.7965,676600.0
2013-01-16 14:10:00,22.08,22.13,22.07,22.09,591000.0,15.7894,15.8251,15.7822,15.7965,591000.0
2013-01-16 14:20:00,22.08,22.13,22.08,22.13,608300.0,15.7894,15.8251,15.7894,15.8251,608300.0
2013-01-16 14:30:00,22.13,22.2,22.13,22.18,849500.0,15.8251,15.8752,15.8251,15.8609,849500.0
2013-01-16 14:40:00,22.17,22.2,22.15,22.15,633400.0,15.8537,15.8752,15.8394,15.8394,633400.0
2013-01-16 14:50:00,22.16,22.16,22.11,22.11,422900.0,15.8466,15.8466,15.8108,15.8108,422900.0
2013-01-16 15:00:00,22.12,22.14,22.09,22.13,965400.0,15.818,15.8323,15.7965,15.8251,965400.0
2013-01-16 15:10:00,22.12,22.16,22.12,22.15,633200.0,15.818,15.8466,15.818,15.8394,633200.0
2013-01-16 15:20:00,22.16,22.16,22.14,22.15,996900.0,15.8466,15.8466,15.8323,15.8394,996900.0
2013-01-16 15:30:00,22.15,22.17,22.13,22.16,1197700.0,15.8394,15.8537,15.8251,15.8466,1197700.0
2013-01-16 15:40:00,22.15,22.2,22.13,22.15,1060600.0,15.8394,15.8752,15.8251,15.8394,1060600.0
2013-01-16 15:50:00,22.15,22.18,22.1,22.1,2310200.0,15.8394,15.8609,15.8037,15.8037,2310200.0
2013-01-17 09:30:00,22.09,22.42,22.07,22.42,3019100.0,15.7965,16.0325,15.7822,16.0325,3019100.0
2013-01-17 09:40:00,22.42,22.49,22.39,22.48,2260500.0,16.0325,16.0826,16.0111,16.0754,2260500.0
2013-01-17 09:50:00,22.48,22.49,22.37,22.43,1846000.0,16.0754,16.0826,15.9968,16.0397,1846000.0
2013-01-17 10:00:00,22.43,22.47,22.35,22.47,2167400.0,16.0397,16.0683,15.9825,16.0683,2167400.0
2013-01-17 10:10:00,22.47,22.49,22.42,22.46,1479000.0,16.0683,16.0826,16.0325,16.0611,1479000.0
2013-01-17 10:20:00,22.46,22.49,22.44,22.46,1249800.0,16.0611,16.0826,16.0468,16.0611,1249800.0
2013-01-17 10:30:00,22.46,22.47,22.41,22.44,1100700.0,16.0611,16.0683,16.0254,16.0468,1100700.0
2013-01-17 10:40:00,22.44,22.44,22.34,22.38,994200.0,16.0468,16.0468,15.9753,16.0039,994200.0
2013-01-17 10:50:00,22.38,22.4,22.34,22.35,1058400.0,16.0039,16.0182,15.9753,15.9825,1058400.0
2013-01-17 11:00:00,22.36,22.36,22.33,22.35,654900.0,15.9896,15.9896,15.9682,15.9825,654900.0
2013-01-17 11:10:00,22.35,22.36,22.34,22.35,778700.0,15.9825,15.9896,15.9753,15.9825,778700.0
2013-01-17 11:20:00,22.34,22.36,22.27,22.33,1523200.0,15.9753,15.9896,15.9253,15.9682,1523200.0
2013-01-17 11:30:00,22.34,22.38,22.31,22.36,1221200.0,15.9753,16.0039,15.9539,15.9896,1221200.0
2013-01-17 11:40:00,22.36,22.42,22.36,22.4,882800.0,15.9896,16.0325,15.9896,16.0182,882800.0
2013-01-17 11:50:00,22.4,22.41,22.37,22.4,1082200.0,16.0182,16.0254,15.9968,16.0182,1082200.0
2013-01-17 12:00:00,22.4,22.4,22.35,22.36,551600.0,16.0182,16.0182,15.9825,15.9896,551600.0
2013-01-17 12:10:00,22.35,22.39,22.35,22.38,721000.0,15.9825,16.0111,15.9825,16.0039,721000.0
2013-01-17 12:20:00,22.38,22.43,22.36,22.38,1200500.0,16.0039,16.0397,15.9896,16.0039,1200500.0
2013-01-17 12:30:00,22.39,22.45,22.37,22.44,1514700.0,16.0111,16.054,15.9968,16.0468,1514700.0
2013-01-17 12:40:00,22.45,22.45,22.36,22.38,1058700.0,16.054,16.054,15.9896,16.0039,1058700.0
2013-01-17 12:50:00,22.37,22.44,22.37,22.44,998000.0,15.9968,16.0468,15.9968,16.0468,998000.0
2013-01-17 13:00:00,22.44,22.46,22.39,22.39,1161800.0,16.0468,16.0611,16.0111,16.0111,1161800.0
2013-01-17 13:10:00,22.39,22.41,22.39,22.4,607900.0,16.0111,16.0254,16.0111,16.0182,607900.0
2013-01-17 13:20:00,22.41,22.41,22.38,22.4,442300.0,16.0254,16.0254,16.0039,16.0182,442300.0
2013-01-17 13:30:00,22.39,22.41,22.39,22.4,610600.0,16.0111,16.0254,16.0111,16.0182,610600.0
2013-01-17 13:40:00,22.41,22.42,22.39,22.39,1099000.0,16.0254,16.0325,16.0111,16.0111,1099000.0
2013-01-17 13:50:00,22.39,22.46,22.38,22.45,1023400.0,16.0111,16.0611,16.0039,16.054,1023400.0
2013-01-17 14:00:00,22.46,22.53,22.44,22.52,2255300.0,16.0611,16.1112,16.0468,16.104,2255300.0
2013-01-17 14:10:00,22.53,22.55,22.51,22.53,1066700.0,16.1112,16.1255,16.0969,16.1112,1066700.0
2013-01-17 14:20:00,22.53,22.55,22.51,22.53,1291300.0,16.1112,16.1255,16.0969,16.1112,1291300.0
2013-01-17 14:30:00,22.53,22.55,22.51,22.52,1380400.0,16.1112,16.1255,16.0969,16.104,1380400.0
2013-01-17 14:40:00,22.53,22.55,22.47,22.48,1202300.0,16.1112,16.1255,16.0683,16.0754,1202300.0
2013-01-17 14:50:00,22.48,22.52,22.48,22.51,1259600.0,16.0754,16.104,16.0754,16.0969,1259600.0
2013-01-17 15:00:00,22.51,22.51,22.4,22.45,1416800.0,16.0969,16.0969,16.0182,16.054,1416800.0
2013-01-17 15:10:00,22.46,22.48,22.45,22.46,795300.0,16.0611,16.0754,16.054,16.0611,795300.0
2013-01-17 15:20:00,22.46,22.51,22.42,22.51,1979800.0,16.0611,16.0969,16.0325,16.0969,1979800.0
2013-01-17 15:30:00,22.5,22.61,22.5,22.6,5816500.0,16.0897,16.1684,16.0897,16.1612,5816500.0
2013-01-17 15:40:00,22.61,22.66,22.58,22.59,3944600.0,16.1684,16.2041,16.1469,16.1541,3944600.0
2013-01-17 15:50:00,22.59,23.06,22.25,22.69,23912900.0,16.1541,16.4902,15.9109,16.2256,23912900.0
2013-01-18 09:30:00,21.36,21.44,21.18,21.25,17708700.0,15.2745,15.3317,15.1458,15.1959,17708700.0
2013-01-18 09:40:00,21.25,21.33,21.16,21.28,7788000.0,15.1959,15.2531,15.1315,15.2173,7788000.0
2013-01-18 09:50:00,21.29,21.35,21.22,21.3,5668500.0,15.2245,15.2674,15.1744,15.2316,5668500.0
2013-01-18 10:00:00,21.3,21.34,21.24,21.33,6051500.0,15.2316,15.2602,15.1887,15.2531,6051500.0
2013-01-18 10:10:00,21.32,21.41,21.32,21.34,5254400.0,15.2459,15.3103,15.2459,15.2602,5254400.0
2013-01-18 10:20:00,21.33,21.4,21.3,21.3,3190900.0,15.2531,15.3031,15.2316,15.2316,3190900.0
2013-01-18 10:30:00,21.31,21.31,21.26,21.27,2098700.0,15.2388,15.2388,15.203,15.2102,2098700.0
2013-01-18 10:40:00,21.26,21.27,21.21,21.24,3111100.0,15.203,15.2102,15.1672,15.1887,3111100.0
2013-01-18 10:50:00,21.25,21.26,21.21,21.26,2103100.0,15.1959,15.203,15.1672,15.203,2103100.0
2013-01-18 11:00:00,21.26,21.29,21.24,21.25,1492100.0,15.203,15.2245,15.1887,15.1959,1492100.0
2013-01-18 11:10:00,21.25,21.33,21.24,21.31,1915200.0,15.1959,15.2531,15.1887,15.2388,1915200.0
2013-01-18 11:20:00,21.3,21.31,21.25,21.26,1306000.0,15.2316,15.2388,15.1959,15.203,1306000.0
2013-01-18 11:30:00,21.27,21.27,21.22,21.23,1347900.0,15.2102,15.2102,15.1744,15.1815,1347900.0
2013-01-18 11:40:00,21.23,21.23,21.18,21.18,2042400.0,15.1815,15.1815,15.1458,15.1458,2042400.0
2013-01-18 11:50:00,21.19,21.21,21.16,21.17,3078700.0,15.1529,15.1672,15.1315,15.1386,3078700.0
2013-01-18 12:00:00,21.17,21.21,21.16,21.17,2052500.0,15.1386,15.1672,15.1315,15.1386,2052500.0
2013-01-18 12:10:00,21.18,21.19,21.13,21.13,2350800.0,15.1458,15.1529,15.11,15.11,2350800.0
2013-01-18 12:20:00,21.13,21.14,21.1,21.11,2111900.0,15.11,15.1172,15.0886,15.0957,2111900.0
2013-01-18 12:30:00,21.11,21.16,21.07,21.14,2131000.0,15.0957,15.1315,15.0671,15.1172,2131000.0
2013-01-18 12:40:00,21.15,21.15,21.09,21.09,1445000.0,15.1243,15.1243,15.0814,15.0814,1445000.0
2013-01-18 12:50:00,21.09,21.11,21.06,21.08,1667500.0,15.0814,15.0957,15.06,15.0743,1667500.0
2013-01-18 13:00:00,21.07,21.08,21.03,21.05,3031800.0,15.0671,15.0743,15.0385,15.0528,3031800.0
2013-01-18 13:10:00,21.06,21.11,21.05,21.09,1328700.0,15.06,15.0957,15.0528,15.0814,1328700.0
2013-01-18 13:20:00,21.09,21.12,21.08,21.12,2912900.0,15.0814,15.1029,15.0743,15.1029,2912900.0
2013-01-18 13:30:00,21.12,21.12,21.09,21.11,1210300.0,15.1029,15.1029,15.0814,15.0957,1210300.0
2013-01-18 13:40:00,21.11,21.12,21.09,21.12,1397800.0,15.0957,15.1029,15.0814,15.1029,1397800.0
2013-01-18 13:50:00,21.12,21.15,21.11,21.13,1109700.0,15.1029,15.1243,15.0957,15.11,1109700.0
2013-01-18 14:00:00,21.14,21.17,21.13,21.15,2023600.0,15.1172,15.1386,15.11,15.1243,2023600.0
2013-01-18 14:10:00,21.14,21.18,21.14,21.16,1739100.0,15.1172,15.1458,15.1172,15.1315,1739100.0
2013-01-18 14:20:00,21.17,21.2,21.16,21.16,2400600.0,15.1386,15.1601,15.1315,15.1315,2400600.0
2013-01-18 14:30:00,21.17,21.17,21.11,21.15,1604200.0,15.1386,15.1386,15.0957,15.1243,1604200.0
2013-01-18 14:40:00,21.16,21.2,21.14,21.16,2390800.0,15.1315,15.1601,15.1172,15.1315,2390800.0
2013-01-18 14:50:00,21.15,21.16,21.12,21.12,1225600.0,15.1243,15.1315,15.1029,15.1029,1225600.0
2013-01-18 15:00:00,21.12,21.13,21.05,21.1,2739900.0,15.1029,15.11,15.0528,15.0886,2739900.0
2013-01-18 15:10:00,21.1,21.14,21.09,21.14,1692600.0,15.0886,15.1172,15.0814,15.1172,1692600.0
2013-01-18 15:20:00,21.14,21.18,21.13,21.15,2967100.0,15.1172,15.1458,15.11,15.1243,2967100.0
2013-01-18 15:30:00,21.16,21.18,21.12,21.13,3222100.0,15.1315,15.1458,15.1029,15.11,3222100.0
2013-01-18 15:40:00,21.13,21.22,21.08,21.21,4542800.0,15.11,15.1744,15.0743,15.1672,4542800.0
2013-01-18 15:50:00,21.21,21.28,21.18,21.24,10896700.0,15.1672,15.2173,15.1458,15.1887,10896700.0
2013-01-22 09:30:00,21.29,21.29,21.15,21.17,4478400.0,15.2245,15.2245,15.1243,15.1386,4478400.0
2013-01-22 09:40:00,21.18,21.19,21.12,21.13,2060900.0,15.1458,15.1529,15.1029,15.11,2060900.0
2013-01-22 09:50:00,21.12,21.13,21.07,21.1,2174600.0,15.1029,15.11,15.0671,15.0886,2174600.0
2013-01-22 10:00:00,21.1,21.11,21.03,21.07,1688100.0,15.0886,15.0957,15.0385,15.0671,1688100.0
2013-01-22 10:10:00,21.05,21.12,21.03,21.09,1880900.0,15.0528,15.1029,15.0385,15.0814,1880900.0
2013-01-22 10:20:00,21.08,21.11,21.07,21.08,869900.0,15.0743,15.0957,15.0671,15.0743,869900.0
2013-01-22 10:30:00,21.09,21.1,21.05,21.1,830500.0,15.0814,15.0886,15.0528,15.0886,830500.0
2013-01-22 10:40:00,21.1,21.11,21.09,21.11,904500.0,15.0886,15.0957,15.0814,15.0957,904500.0
2013-01-22 10:50:00,21.1,21.12,21.08,21.1,972700.0,15.0886,15.1029,15.0743,15.0886,972700.0
2013-01-22 11:00:00,21.1,21.1,21.07,21.1,960300.0,15.0886,15.0886,15.0671,15.0886,960300.0
2013-01-22 11:10:00,21.1,21.1,21.04,21.08,1151600.0,15.0886,15.0886,15.0457,15.0743,1151600.0
2013-01-22 11:20:00,21.08,21.09,21.06,21.08,698900.0,15.0743,15.0814,15.06,15.0743,698900.0
2013-01-22 11:30:00,21.07,21.1,21.07,21.1,1021500.0,15.0671,15.0886,15.0671,15.0886,1021500.0
2013-01-22 11:40:00,21.1,21.1,21.09,21.09,417400.0,15.0886,15.0886,15.0814,15.0814,417400.0
2013-01-22 11:50:00,21.1,21.11,21.09,21.1,897200.0,15.0886,15.0957,15.0814,15.0886,897200.0
2013-01-22 12:00:00,21.1,21.14,21.09,21.14,788200.0,15.0886,15.1172,15.0814,15.1172,788200.0
2013-01-22 12:10:00,21.14,21.16,21.07,21.16,1750800.0,15.1172,15.1315,15.0671,15.1315,1750800.0
2013-01-22 12:20:00,21.15,21.16,21.14,21.14,659700.0,15.1243,15.1315,15.1172,15.1172,659700.0
2013-01-22 12:30:00,21.14,21.15,21.14,21.15,313500.0,15.1172,15.1243,15.1172,15.1243,313500.0
2013-01-22 12:40:00,21.15,21.17,21.12,21.14,929000.0,15.1243,15.1386,15.1029,15.1172,929000.0
2013-01-22 12:50:00,21.14,21.16,21.12,21.14,596000.0,15.1172,15.1315,15.1029,15.1172,596000.0
2013-01-22 13:00:00,21.15,21.18,21.14,21.17,908900.0,15.1243,15.1458,15.1172,15.1386,908900.0
2013-01-22 13:10:00,21.17,21.19,21.13,21.18,853300.0,15.1386,15.1529,15.11,15.1458,853300.0
2013-01-22 13:20:00,21.18,21.19,21.15,21.18,1119500.0,15.1458,15.1529,15.1243,15.1458,1119500.0
2013-01-22 13:30:00,21.17,21.19,21.15,21.17,790100.0,15.1386,15.1529,15.1243,15.1386,790100.0
2013-01-22 13:40:00,21.17,21.17,21.14,21.14,435100.0,15.1386,15.1386,15.1172,15.1172,435100.0
2013-01-22 13:50:00,21.14,21.17,21.14,21.16,464900.0,15.1172,15.1386,15.1172,15.1315,464900.0
2013-01-22 14:00:00,21.15,21.19,21.15,21.19,656900.0,15.1243,15.1529,15.1243,15.1529,656900.0
2013-01-22 14:10:00,21.19,21.19,21.17,21.17,630400.0,15.1529,15.1529,15.1386,15.1386,630400.0
2013-01-22 14:20:00,21.17,21.2,21.16,21.17,1355200.0,15.1386,15.1601,15.1315,15.1386,1355200.0
2013-01-22 14:30:00,21.18,21.19,21.15,21.16,789300.0,15.1458,15.1529,15.1243,15.1315,789300.0
2013-01-22 14:40:00,21.15,21.16,21.12,21.13,868800.0,15.1243,15.1315,15.1029,15.11,868800.0
2013-01-22 14:50:00,21.13,21.15,21.12,21.15,642700.0,15.11,15.1243,15.1029,15.1243,642700.0
2013-01-22 15:00:00,21.15,21.16,21.12,21.13,930900.0,15.1243,15.1315,15.1029,15.11,930900.0
2013-01-22 15:10:00,21.12,21.13,21.06,21.09,1365900.0,15.1029,15.11,15.06,15.0814,1365900.0
2013-01-22 15:20:00,21.09,21.11,21.07,21.1,1409000.0,15.0814,15.0957,15.0671,15.0886,1409000.0
2013-01-22 15:30:00,21.09,21.1,21.09,21.1,858900.0,15.0814,15.0886,15.0814,15.0886,858900.0
2013-01-22 15:40:00,21.1,21.1,21.06,21.09,1965800.0,15.0886,15.0886,15.06,15.0814,1965800.0
2013-01-22 15:50:00,21.09,21.17,21.08,21.17,4524600.0,15.0814,15.1386,15.0743,15.1386,4524600.0
2013-01-23 09:30:00,21.2,21.22,21.08,21.1,3061400.0,15.1601,15.1744,15.0743,15.0886,3061400.0
2013-01-23 09:40:00,21.1,21.11,21.08,21.09,1192000.0,15.0886,15.0957,15.0743,15.0814,1192000.0
2013-01-23 09:50:00,21.09,21.1,21.07,21.09,1205500.0,15.0814,15.0886,15.0671,15.0814,1205500.0
2013-01-23 10:00:00,21.08,21.1,21.07,21.09,916000.0,15.0743,15.0886,15.0671,15.0814,916000.0
2013-01-23 10:10:00,21.09,21.09,21.07,21.08,766200.0,15.0814,15.0814,15.0671,15.0743,766200.0
2013-01-23 10:20:00,21.08,21.1,21.06,21.06,1228100.0,15.0743,15.0886,15.06,15.06,1228100.0
2013-01-23 10:30:00,21.07,21.08,21.05,21.06,819200.0,15.0671,15.0743,15.0528,15.06,819200.0
2013-01-23 10:40:00,21.07,21.08,21.06,21.07,649900.0,15.0671,15.0743,15.06,15.0671,649900.0
2013-01-23 10:50:00,21.07,21.08,21.05,21.05,1400500.0,15.0671,15.0743,15.0528,15.0528,1400500.0
2013-01-23 11:00:00,21.05,21.07,21.05,21.07,1421400.0,15.0528,15.0671,15.0528,15.0671,1421400.0
2013-01-23 11:10:00,21.07,21.08,21.06,21.07,1504600.0,15.0671,15.0743,15.06,15.0671,1504600.0
2013-01-23 11:20:00,21.07,21.07,21.05,21.05,1069600.0,15.0671,15.0671,15.0528,15.0528,1069600.0
2013-01-23 11:30:00,21.06,21.06,21.04,21.05,650800.0,15.06,15.06,15.0457,15.0528,650800.0
2013-01-23 11:40:00,21.05,21.06,21.05,21.05,328300.0,15.0528,15.06,15.0528,15.0528,328300.0
2013-01-23 11:50:00,21.05,21.09,21.04,21.07,1044000.0,15.0528,15.0814,15.0457,15.0671,1044000.0
2013-01-23 12:00:00,21.07,21.08,21.06,21.07,481500.0,15.0671,15.0743,15.06,15.0671,481500.0
2013-01-23 12:10:00,21.08,21.08,21.07,21.07,631200.0,15.0743,15.0743,15.0671,15.0671,631200.0
2013-01-23 12:20:00,21.07,21.08,21.07,21.07,243900.0,15.0671,15.0743,15.0671,15.0671,243900.0
2013-01-23 12:30:00,21.07,21.08,21.07,21.08,874300.0,15.0671,15.0743,15.0671,15.0743,874300.0
2013-01-23 12:40:00,21.07,21.1,21.07,21.1,1191300.0,15.0671,15.0886,15.0671,15.0886,1191300.0
2013-01-23 12:50:00,21.1,21.14,21.08,21.14,1209400.0,15.0886,15.1172,15.0743,15.1172,1209400.0
2013-01-23 13:00:00,21.14,21.15,21.11,21.12,629000.0,15.1172,15.1243,15.0957,15.1029,629000.0
2013-01-23 13:10:00,21.13,21.13,21.09,21.09,612400.0,15.11,15.11,15.0814,15.0814,612400.0
2013-01-23 13:20:00,21.1,21.1,21.09,21.1,462000.0,15.0886,15.0886,15.0814,15.0886,462000.0
2013-01-23 13:30:00,21.1,21.12,21.09,21.12,619800.0,15.0886,15.1029,15.0814,15.1029,619800.0
2013-01-23 13:40:00,21.12,21.12,21.1,21.11,545000.0,15.1029,15.1029,15.0886,15.0957,545000.0
2013-01-23 13:50:00,21.11,21.14,21.11,21.14,493700.0,15.0957,15.1172,15.0957,15.1172,493700.0
2013-01-23 14:00:00,21.14,21.15,21.13,21.14,665900.0,15.1172,15.1243,15.11,15.1172,665900.0
2013-01-23 14:10:00,21.14,21.14,21.12,21.13,684900.0,15.1172,15.1172,15.1029,15.11,684900.0
2013-01-23 14:20:00,21.13,21.13,21.1,21.13,694600.0,15.11,15.11,15.0886,15.11,694600.0
2013-01-23 14:30:00,21.13,21.13,21.11,21.13,589200.0,15.11,15.11,15.0957,15.11,589200.0
2013-01-23 14:40:00,21.13,21.13,21.12,21.12,385800.0,15.11,15.11,15.1029,15.1029,385800.0
2013-01-23 14:50:00,21.13,21.14,21.11,21.12,803800.0,15.11,15.1172,15.0957,15.1029,803800.0
2013-01-23 15:00:00,21.11,21.14,21.11,21.14,1272000.0,15.0957,15.1172,15.0957,15.1172,1272000.0
2013-01-23 15:10:00,21.14,21.15,21.11,21.13,1202800.0,15.1172,15.1243,15.0957,15.11,1202800.0
2013-01-23 15:20:00,21.12,21.14,21.12,21.14,490800.0,15.1029,15.1172,15.1029,15.1172,490800.0
2013-01-23 15:30:00,21.14,21.14,21.1,21.11,1292400.0,15.1172,15.1172,15.0886,15.0957,1292400.0
2013-01-23 15:40:00,21.12,21.12,21.09,21.11,1837900.0,15.1029,15.1029,15.0814,15.0957,1837900.0
2013-01-23 15:50:00,21.11,21.13,21.1,21.11,2757200.0,15.0957,15.11,15.0886,15.0957,2757200.0
2013-01-24 09:30:00,21.1,21.18,21.06,21.09,2338700.0,15.0886,15.1458,15.06,15.0814,2338700.0
2013-01-24 09:40:00,21.09,21.1,21.05,21.08,1259900.0,15.0814,15.0886,15.0528,15.0743,1259900.0
2013-01-24 09:50:00,21.08,21.1,21.06,21.09,1049400.0,15.0743,15.0886,15.06,15.0814,1049400.0
2013-01-24 10:00:00,21.09,21.14,21.08,21.12,1737800.0,15.0814,15.1172,15.0743,15.1029,1737800.0
2013-01-24 10:10:00,21.11,21.12,21.07,21.1,1974900.0,15.0957,15.1029,15.0671,15.0886,1974900.0
2013-01-24 10:20:00,21.1,21.13,21.09,21.12,1322600.0,15.0886,15.11,15.0814,15.1029,1322600.0
2013-01-24 10:30:00,21.13,21.15,21.12,21.14,2326000.0,15.11,15.1243,15.1029,15.1172,2326000.0
2013-01-24 10:40:00,21.14,21.15,21.12,21.15,1647500.0,15.1172,15.1243,15.1029,15.1243,1647500.0
2013-01-24 10:50:00,21.15,21.18,21.05,21.08,4199900.0,15.1243,15.1458,15.0528,15.0743,4199900.0
2013-01-24 11:00:00,21.07,21.12,21.06,21.08,2370300.0,15.0671,15.1029,15.06,15.0743,2370300.0
2013-01-24 11:10:00,21.07,21.09,21.06,21.06,1308700.0,15.0671,15.0814,15.06,15.06,1308700.0
2013-01-24 11:20:00,21.07,21.08,21.05,21.07,1382500.0,15.0671,15.0743,15.0528,15.0671,1382500.0
2013-01-24 11:30:00,21.07,21.08,21.05,21.07,1099500.0,15.0671,15.0743,15.0528,15.0671,1099500.0
2013-01-24 11:40:00,21.07,21.09,21.06,21.08,1382700.0,15.0671,15.0814,15.06,15.0743,1382700.0
2013-01-24 11:50:00,21.07,21.08,21.07,21.07,734400.0,15.0671,15.0743,15.0671,15.0671,734400.0
2013-01-24 12:00:00,21.08,21.1,21.05,21.06,1404100.0,15.0743,15.0886,15.0528,15.06,1404100.0
2013-01-24 12:10:00,21.07,21.07,21.05,21.05,685700.0,15.0671,15.0671,15.0528,15.0528,685700.0
2013-01-24 12:20:00,21.05,21.06,21.03,21.04,1745800.0,15.0528,15.06,15.0385,15.0457,1745800.0
2013-01-24 12:30:00,21.04,21.05,21.03,21.04,673700.0,15.0457,15.0528,15.0385,15.0457,673700.0
2013-01-24 12:40:00,21.03,21.04,21.02,21.03,718000.0,15.0385,15.0457,15.0314,15.0385,718000.0
2013-01-24 12:50:00,21.03,21.03,21.01,21.01,725900.0,15.0385,15.0385,15.0242,15.0242,725900.0
2013-01-24 13:00:00,21.02,21.03,21.01,21.02,544500.0,15.0314,15.0385,15.0242,15.0314,544500.0
2013-01-24 13:10:00,21.01,21.03,21.01,21.02,546500.0,15.0242,15.0385,15.0242,15.0314,546500.0
2013-01-24 13:20:00,21.02,21.05,21.01,21.04,701300.0,15.0314,15.0528,15.0242,15.0457,701300.0
2013-01-24 13:30:00,21.04,21.04,21.01,21.02,668000.0,15.0457,15.0457,15.0242,15.0314,668000.0
2013-01-24 13:40:00,21.01,21.02,20.95,21.0,3317500.0,15.0242,15.0314,14.9813,15.0171,3317500.0
2013-01-24 13:50:00,21.0,21.02,20.99,21.0,703400.0,15.0171,15.0314,15.0099,15.0171,703400.0
2013-01-24 14:00:00,21.01,21.01,20.99,21.0,677500.0,15.0242,15.0242,15.0099,15.0171,677500.0
2013-01-24 14:10:00,21.0,21.0,20.96,20.98,1270000.0,15.0171,15.0171,14.9885,15.0028,1270000.0
2013-01-24 14:20:00,20.98,20.99,20.96,20.98,737800.0,15.0028,15.0099,14.9885,15.0028,737800.0
2013-01-24 14:30:00,20.97,21.01,20.97,21.01,675100.0,14.9956,15.0242,14.9956,15.0242,675100.0
2013-01-24 14:40:00,21.01,21.02,20.98,21.0,680000.0,15.0242,15.0314,15.0028,15.0171,680000.0
2013-01-24 14:50:00,21.0,21.05,20.97,20.98,607100.0,15.0171,15.0528,14.9956,15.0028,607100.0
2013-01-24 15:00:00,20.98,21.05,20.97,20.98,1053900.0,15.0028,15.0528,14.9956,15.0028,1053900.0
2013-01-24 15:10:00,20.99,20.99,20.95,20.95,1200700.0,15.0099,15.0099,14.9813,14.9813,1200700.0
2013-01-24 15:20:00,20.95,20.97,20.94,20.96,2230200.0,14.9813,14.9956,14.9742,14.9885,2230200.0
2013-01-24 15:30:00,20.96,21.0,20.96,20.96,1671300.0,14.9885,15.0171,14.9885,14.9885,1671300.0
2013-01-24 15:40:00,20.96,20.98,20.94,20.96,1702700.0,14.9885,15.0028,14.9742,14.9885,1702700.0
2013-01-24 15:50:00,20.96,20.97,20.93,20.94,3118900.0,14.9885,14.9956,14.967,14.9742,3118900.0
2013-01-25 09:30:00,21.04,21.07,20.98,21.01,1510000.0,15.0457,15.0671,15.0028,15.0242,1510000.0
2013-01-25 09:40:00,21.0,21.07,20.98,20.98,1373600.0,15.0171,15.0671,15.0028,15.0028,1373600.0
2013-01-25 09:50:00,20.99,21.05,20.98,21.05,896400.0,15.0099,15.0528,15.0028,15.0528,896400.0
2013-01-25 10:00:00,21.03,21.04,20.97,20.98,1113300.0,15.0385,15.0457,14.9956,15.0028,1113300.0
2013-01-25 10:10:00,20.98,21.01,20.95,21.0,933000.0,15.0028,15.0242,14.9813,15.0171,933000.0
2013-01-25 10:20:00,21.0,21.01,20.9,20.9,1294500.0,15.0171,15.0242,14.9456,14.9456,1294500.0
2013-01-25 10:30:00,20.9,20.94,20.89,20.92,1023900.0,14.9456,14.9742,14.9384,14.9599,1023900.0
2013-01-25 10:40:00,20.92,20.94,20.89,20.91,818800.0,14.9599,14.9742,14.9384,14.9527,818800.0
2013-01-25 10:50:00,20.9,20.92,20.88,20.89,860200.0,14.9456,14.9599,14.9313,14.9384,860200.0
2013-01-25 11:00:00,20.89,20.97,20.88,20.94,939100.0,14.9384,14.9956,14.9313,14.9742,939100.0
2013-01-25 11:10:00,20.94,20.98,20.93,20.94,688300.0,14.9742,15.0028,14.967,14.9742,688300.0
2013-01-25 11:20:00,20.94,20.96,20.92,20.94,605800.0,14.9742,14.9885,14.9599,14.9742,605800.0
2013-01-25 11:30:00,20.94,20.96,20.94,20.95,422300.0,14.9742,14.9885,14.9742,14.9813,422300.0
2013-01-25 11:40:00,20.94,20.96,20.91,20.92,537000.0,14.9742,14.9885,14.9527,14.9599,537000.0
2013-01-25 11:50:00,20.92,20.93,20.9,20.92,519100.0,14.9599,14.967,14.9456,14.9599,519100.0
2013-01-25 12:00:00,20.92,20.97,20.91,20.96,537000.0,14.9599,14.9956,14.9527,14.9885,537000.0
2013-01-25 12:10:00,20.95,20.98,20.93,20.97,449400.0,14.9813,15.0028,14.967,14.9956,449400.0
2013-01-25 12:20:00,20.96,20.97,20.91,20.93,521400.0,14.9885,14.9956,14.9527,14.967,521400.0
2013-01-25 12:30:00,20.93,20.94,20.91,20.94,268500.0,14.967,14.9742,14.9527,14.9742,268500.0
2013-01-25 12:40:00,20.93,20.95,20.91,20.92,531100.0,14.967,14.9813,14.9527,14.9599,531100.0
2013-01-25 12:50:00,20.93,20.95,20.92,20.93,629000.0,14.967,14.9813,14.9599,14.967,629000.0
2013-01-25 13:00:00,20.93,20.93,20.91,20.93,432700.0,14.967,14.967,14.9527,14.967,432700.0
2013-01-25 13:10:00,20.93,20.94,20.92,20.94,298200.0,14.967,14.9742,14.9599,14.9742,298200.0
2013-01-25 13:20:00,20.94,20.95,20.93,20.95,513600.0,14.9742,14.9813,14.967,14.9813,513600.0
2013-01-25 13:30:00,20.95,20.97,20.93,20.96,895400.0,14.9813,14.9956,14.967,14.9885,895400.0
2013-01-25 13:40:00,20.96,20.99,20.95,20.96,1003400.0,14.9885,15.0099,14.9813,14.9885,1003400.0
2013-01-25 13:50:00,20.96,21.01,20.96,21.01,690900.0,14.9885,15.0242,14.9885,15.0242,690900.0
2013-01-25 14:00:00,21.01,21.04,21.0,21.03,638600.0,15.0242,15.0457,15.0171,15.0385,638600.0
2013-01-25 14:10:00,21.04,21.05,21.0,21.0,830300.0,15.0457,15.0528,15.0171,15.0171,830300.0
2013-01-25 14:20:00,21.0,21.02,20.99,21.02,658700.0,15.0171,15.0314,15.0099,15.0314,658700.0
2013-01-25 14:30:00,21.02,21.04,21.01,21.03,524600.0,15.0314,15.0457,15.0242,15.0385,524600.0
2013-01-25 14:40:00,21.03,21.03,21.0,21.02,516500.0,15.0385,15.0385,15.0171,15.0314,516500.0
2013-01-25 14:50:00,21.02,21.03,20.97,20.98,768800.0,15.0314,15.0385,14.9956,15.0028,768800.0
2013-01-25 15:00:00,20.98,21.02,20.97,20.97,949100.0,15.0028,15.0314,14.9956,14.9956,949100.0
2013-01-25 15:10:00,20.98,21.0,20.97,20.99,723200.0,15.0028,15.0171,14.9956,15.0099,723200.0
2013-01-25 15:20:00,20.99,21.0,20.97,20.99,828200.0,15.0099,15.0171,14.9956,15.0099,828200.0
2013-01-25 15:30:00,20.98,20.99,20.96,20.97,835800.0,15.0028,15.0099,14.9885,14.9956,835800.0
2013-01-25 15:40:00,20.97,20.97,20.92,20.93,1263400.0,14.9956,14.9956,14.9599,14.967,1263400.0
2013-01-25 15:50:00,20.93,20.97,20.92,20.97,2473900.0,14.967,14.9956,14.9599,14.9956,2473900.0
2013-01-28 09:30:00,21.01,21.07,21.01,21.05,1484000.0,15.0242,15.0671,15.0242,15.0528,1484000.0
2013-01-28 09:40:00,21.05,21.08,21.03,21.05,1619100.0,15.0528,15.0743,15.0385,15.0528,1619100.0
2013-01-28 09:50:00,21.04,21.07,20.99,21.03,1656800.0,15.0457,15.0671,15.0099,15.0385,1656800.0
2013-01-28 10:00:00,21.02,21.06,21.0,21.02,1288000.0,15.0314,15.06,15.0171,15.0314,1288000.0
2013-01-28 10:10:00,21.01,21.04,21.0,21.04,768300.0,15.0242,15.0457,15.0171,15.0457,768300.0
2013-01-28 10:20:00,21.04,21.07,21.03,21.07,811400.0,15.0457,15.0671,15.0385,15.0671,811400.0
2013-01-28 10:30:00,21.07,21.07,21.0,21.01,1320400.0,15.0671,15.0671,15.0171,15.0242,1320400.0
2013-01-28 10:40:00,21.02,21.07,20.99,21.05,973600.0,15.0314,15.0671,15.0099,15.0528,973600.0
2013-01-28 10:50:00,21.05,21.06,21.01,21.03,683700.0,15.0528,15.06,15.0242,15.0385,683700.0
2013-01-28 11:00:00,21.05,21.05,21.03,21.04,281100.0,15.0528,15.0528,15.0385,15.0457,281100.0
2013-01-28 11:10:00,21.04,21.04,21.01,21.04,284400.0,15.0457,15.0457,15.0242,15.0457,284400.0
2013-01-28 11:20:00,21.04,21.06,21.02,21.05,407700.0,15.0457,15.06,15.0314,15.0528,407700.0
2013-01-28 11:30:00,21.06,21.08,21.05,21.08,624800.0,15.06,15.0743,15.0528,15.0743,624800.0
2013-01-28 11:40:00,21.07,21.09,21.07,21.07,764100.0,15.0671,15.0814,15.0671,15.0671,764100.0
2013-01-28 11:50:00,21.07,21.09,21.06,21.08,431900.0,15.0671,15.0814,15.06,15.0743,431900.0
2013-01-28 12:00:00,21.08,21.09,21.06,21.09,560200.0,15.0743,15.0814,15.06,15.0814,560200.0
2013-01-28 12:10:00,21.08,21.09,21.05,21.05,465800.0,15.0743,15.0814,15.0528,15.0528,465800.0
2013-01-28 12:20:00,21.06,21.06,21.02,21.04,579500.0,15.06,15.06,15.0314,15.0457,579500.0
2013-01-28 12:30:00,21.04,21.07,21.03,21.05,588300.0,15.0457,15.0671,15.0385,15.0528,588300.0
2013-01-28 12:40:00,21.05,21.07,21.04,21.05,366600.0,15.0528,15.0671,15.0457,15.0528,366600.0
2013-01-28 12:50:00,21.05,21.06,21.03,21.06,289900.0,15.0528,15.06,15.0385,15.06,289900.0
2013-01-28 13:00:00,21.06,21.06,21.03,21.05,353500.0,15.06,15.06,15.0385,15.0528,353500.0
2013-01-28 13:10:00,21.05,21.06,21.03,21.05,515300.0,15.0528,15.06,15.0385,15.0528,515300.0
2013-01-28 13:20:00,21.04,21.05,21.03,21.04,273600.0,15.0457,15.0528,15.0385,15.0457,273600.0
2013-01-28 13:30:00,21.04,21.04,21.03,21.04,173800.0,15.0457,15.0457,15.0385,15.0457,173800.0
2013-01-28 13:40:00,21.04,21.05,21.03,21.05,208600.0,15.0457,15.0528,15.0385,15.0528,208600.0
2013-01-28 13:50:00,21.05,21.06,21.03,21.06,410500.0,15.0528,15.06,15.0385,15.06,410500.0
2013-01-28 14:00:00,21.06,21.07,21.03,21.04,481100.0,15.06,15.0671,15.0385,15.0457,481100.0
2013-01-28 14:10:00,21.03,21.04,21.02,21.03,261900.0,15.0385,15.0457,15.0314,15.0385,261900.0
2013-01-28 14:20:00,21.02,21.05,21.02,21.05,804500.0,15.0314,15.0528,15.0314,15.0528,804500.0
2013-01-28 14:30:00,21.05,21.06,21.04,21.04,391600.0,15.0528,15.06,15.0457,15.0457,391600.0
2013-01-28 14:40:00,21.04,21.07,21.04,21.07,332900.0,15.0457,15.0671,15.0457,15.0671,332900.0
2013-01-28 14:50:00,21.07,21.08,21.05,21.07,460600.0,15.0671,15.0743,15.0528,15.0671,460600.0
2013-01-28 15:00:00,21.07,21.09,21.05,21.06,783000.0,15.0671,15.0814,15.0528,15.06,783000.0
2013-01-28 15:10:00,21.07,21.08,21.06,21.07,752100.0,15.0671,15.0743,15.06,15.0671,752100.0
2013-01-28 15:20:00,21.07,21.08,21.05,21.07,867400.0,15.0671,15.0743,15.0528,15.0671,867400.0
2013-01-28 15:30:00,21.07,21.09,21.06,21.09,620800.0,15.0671,15.0814,15.06,15.0814,620800.0
2013-01-28 15:40:00,21.09,21.09,21.06,21.06,695600.0,15.0814,15.0814,15.06,15.06,695600.0
2013-01-28 15:50:00,21.06,21.07,21.02,21.06,1663200.0,15.06,15.0671,15.0314,15.06,1663200.0
2013-01-29 09:30:00,21.09,21.09,21.01,21.05,1406900.0,15.0814,15.0814,15.0242,15.0528,1406900.0
2013-01-29 09:40:00,21.05,21.07,21.02,21.06,553900.0,15.0528,15.0671,15.0314,15.06,553900.0
2013-01-29 09:50:00,21.07,21.17,21.07,21.1,1373900.0,15.0671,15.1386,15.0671,15.0886,1373900.0
2013-01-29 10:00:00,21.11,21.15,21.02,21.05,1477700.0,15.0957,15.1243,15.0314,15.0528,1477700.0
2013-01-29 10:10:00,21.05,21.07,21.04,21.07,599700.0,15.0528,15.0671,15.0457,15.0671,599700.0
2013-01-29 10:20:00,21.07,21.11,21.05,21.05,627400.0,15.0671,15.0957,15.0528,15.0528,627400.0
2013-01-29 10:30:00,21.05,21.07,21.04,21.06,857900.0,15.0528,15.0671,15.0457,15.06,857900.0
2013-01-29 10:40:00,21.05,21.1,21.04,21.04,896900.0,15.0528,15.0886,15.0457,15.0457,896900.0
2013-01-29 10:50:00,21.04,21.08,21.04,21.05,756100.0,15.0457,15.0743,15.0457,15.0528,756100.0
2013-01-29 11:00:00,21.05,21.06,21.03,21.03,621300.0,15.0528,15.06,15.0385,15.0385,621300.0
2013-01-29 11:10:00,21.04,21.05,21.02,21.05,585600.0,15.0457,15.0528,15.0314,15.0528,585600.0
2013-01-29 11:20:00,21.05,21.14,21.05,21.13,1022300.0,15.0528,15.1172,15.0528,15.11,1022300.0
2013-01-29 11:30:00,21.14,21.16,21.11,21.15,1351400.0,15.1172,15.1315,15.0957,15.1243,1351400.0
2013-01-29 11:40:00,21.14,21.18,21.14,21.17,485900.0,15.1172,15.1458,15.1172,15.1386,485900.0
2013-01-29 11:50:00,21.17,21.19,21.16,21.19,754800.0,15.1386,15.1529,15.1315,15.1529,754800.0
2013-01-29 12:00:00,21.19,21.19,21.15,21.18,448700.0,15.1529,15.1529,15.1243,15.1458,448700.0
2013-01-29 12:10:00,21.18,21.18,21.15,21.17,430400.0,15.1458,15.1458,15.1243,15.1386,430400.0
2013-01-29 12:20:00,21.17,21.17,21.14,21.15,251700.0,15.1386,15.1386,15.1172,15.1243,251700.0
2013-01-29 12:30:00,21.16,21.17,21.14,21.16,305900.0,15.1315,15.1386,15.1172,15.1315,305900.0
2013-01-29 12:40:00,21.15,21.17,21.14,21.15,394100.0,15.1243,15.1386,15.1172,15.1243,394100.0
2013-01-29 12:50:00,21.14,21.16,21.14,21.16,248000.0,15.1172,15.1315,15.1172,15.1315,248000.0
2013-01-29 13:00:00,21.16,21.18,21.14,21.15,454500.0,15.1315,15.1458,15.1172,15.1243,454500.0
2013-01-29 13:10:00,21.15,21.19,21.14,21.19,522400.0,15.1243,15.1529,15.1172,15.1529,522400.0
2013-01-29 13:20:00,21.18,21.21,21.17,21.21,743100.0,15.1458,15.1672,15.1386,15.1672,743100.0
2013-01-29 13:30:00,21.21,21.23,21.2,21.23,417300.0,15.1672,15.1815,15.1601,15.1815,417300.0
2013-01-29 13:40:00,21.24,21.24,21.21,21.22,927300.0,15.1887,15.1887,15.1672,15.1744,927300.0
2013-01-29 13:50:00,21.22,21.23,21.21,21.23,512800.0,15.1744,15.1815,15.1672,15.1815,512800.0
2013-01-29 14:00:00,21.23,21.25,21.22,21.25,509600.0,15.1815,15.1959,15.1744,15.1959,509600.0
2013-01-29 14:10:00,21.25,21.26,21.24,21.25,443400.0,15.1959,15.203,15.1887,15.1959,443400.0
2013-01-29 14:20:00,21.25,21.25,21.23,21.23,588300.0,15.1959,15.1959,15.1815,15.1815,588300.0
2013-01-29 14:30:00,21.23,21.25,21.22,21.25,557100.0,15.1815,15.1959,15.1744,15.1959,557100.0
2013-01-29 14:40:00,21.25,21.25,21.22,21.22,679300.0,15.1959,15.1959,15.1744,15.1744,679300.0
2013-01-29 14:50:00,21.23,21.23,21.22,21.23,516700.0,15.1815,15.1815,15.1744,15.1815,516700.0
2013-01-29 15:00:00,21.22,21.26,21.22,21.25,752300.0,15.1744,15.203,15.1744,15.1959,752300.0
2013-01-29 15:10:00,21.24,21.29,21.24,21.28,898700.0,15.1887,15.2245,15.1887,15.2173,898700.0
2013-01-29 15:20:00,21.28,21.3,21.27,21.29,998600.0,15.2173,15.2316,15.2102,15.2245,998600.0
2013-01-29 15:30:00,21.29,21.3,21.28,21.29,1050300.0,15.2245,15.2316,15.2173,15.2245,1050300.0
2013-01-29 15:40:00,21.29,21.29,21.27,21.27,888800.0,15.2245,15.2245,15.2102,15.2102,888800.0
2013-01-29 15:50:00,21.27,21.3,21.25,21.27,2373300.0,15.2102,15.2316,15.1959,15.2102,2373300.0
2013-01-30 09:30:00,21.27,21.46,21.22,21.37,2262200.0,15.2102,15.346,15.1744,15.2817,2262200.0
2013-01-30 09:40:00,21.37,21.4,21.31,21.36,1676000.0,15.2817,15.3031,15.2388,15.2745,1676000.0
2013-01-30 09:50:00,21.36,21.36,21.31,21.33,926700.0,15.2745,15.2745,15.2388,15.2531,926700.0
2013-01-30 10:00:00,21.32,21.33,21.28,21.31,2595700.0,15.2459,15.2531,15.2173,15.2388,2595700.0
2013-01-30 10:10:00,21.31,21.32,21.28,21.31,951800.0,15.2388,15.2459,15.2173,15.2388,951800.0
2013-01-30 10:20:00,21.31,21.32,21.27,21.3,647600.0,15.2388,15.2459,15.2102,15.2316,647600.0
2013-01-30 10:30:00,21.3,21.32,21.27,21.27,1053100.0,15.2316,15.2459,15.2102,15.2102,1053100.0
2013-01-30 10:40:00,21.27,21.38,21.25,21.38,1167800.0,15.2102,15.2888,15.1959,15.2888,1167800.0
2013-01-30 10:50:00,21.38,21.38,21.34,21.36,570100.0,15.2888,15.2888,15.2602,15.2745,570100.0
2013-01-30 11:00:00,21.36,21.38,21.35,21.37,644700.0,15.2745,15.2888,15.2674,15.2817,644700.0
2013-01-30 11:10:00,21.37,21.37,21.31,21.33,601300.0,15.2817,15.2817,15.2388,15.2531,601300.0
2013-01-30 11:20:00,21.32,21.35,21.32,21.35,411900.0,15.2459,15.2674,15.2459,15.2674,411900.0
2013-01-30 11:30:00,21.34,21.38,21.32,21.37,583000.0,15.2602,15.2888,15.2459,15.2817,583000.0
2013-01-30 11:40:00,21.37,21.39,21.35,21.39,575200.0,15.2817,15.296,15.2674,15.296,575200.0
2013-01-30 11:50:00,21.39,21.4,21.37,21.39,476800.0,15.296,15.3031,15.2817,15.296,476800.0
2013-01-30 12:00:00,21.4,21.4,21.37,21.38,305400.0,15.3031,15.3031,15.2817,15.2888,305400.0
2013-01-30 12:10:00,21.38,21.39,21.36,21.36,459000.0,15.2888,15.296,15.2745,15.2745,459000.0
2013-01-30 12:20:00,21.37,21.37,21.34,21.34,357900.0,15.2817,15.2817,15.2602,15.2602,357900.0
2013-01-30 12:30:00,21.34,21.36,21.32,21.34,645400.0,15.2602,15.2745,15.2459,15.2602,645400.0
2013-01-30 12:40:00,21.34,21.4,21.33,21.4,577000.0,15.2602,15.3031,15.2531,15.3031,577000.0
2013-01-30 12:50:00,21.4,21.41,21.39,21.4,318200.0,15.3031,15.3103,15.296,15.3031,318200.0
2013-01-30 13:00:00,21.41,21.43,21.39,21.42,657400.0,15.3103,15.3246,15.296,15.3174,657400.0
2013-01-30 13:10:00,21.43,21.43,21.4,21.42,420300.0,15.3246,15.3246,15.3031,15.3174,420300.0
2013-01-30 13:20:00,21.42,21.42,21.41,21.42,394100.0,15.3174,15.3174,15.3103,15.3174,394100.0
2013-01-30 13:30:00,21.41,21.42,21.36,21.36,463300.0,15.3103,15.3174,15.2745,15.2745,463300.0
2013-01-30 13:40:00,21.36,21.37,21.33,21.34,320000.0,15.2745,15.2817,15.2531,15.2602,320000.0
2013-01-30 13:50:00,21.34,21.37,21.34,21.36,325700.0,15.2602,15.2817,15.2602,15.2745,325700.0
2013-01-30 14:00:00,21.36,21.37,21.35,21.36,378200.0,15.2745,15.2817,15.2674,15.2745,378200.0
2013-01-30 14:10:00,21.37,21.42,21.35,21.4,1217900.0,15.2817,15.3174,15.2674,15.3031,1217900.0
2013-01-30 14:20:00,21.4,21.42,21.36,21.4,956400.0,15.3031,15.3174,15.2745,15.3031,956400.0
2013-01-30 14:30:00,21.41,21.42,21.39,21.4,710200.0,15.3103,15.3174,15.296,15.3031,710200.0
2013-01-30 14:40:00,21.4,21.41,21.35,21.37,791600.0,15.3031,15.3103,15.2674,15.2817,791600.0
2013-01-30 14:50:00,21.37,21.4,21.36,21.4,801900.0,15.2817,15.3031,15.2745,15.3031,801900.0
2013-01-30 15:00:00,21.39,21.4,21.37,21.39,519400.0,15.296,15.3031,15.2817,15.296,519400.0
2013-01-30 15:10:00,21.39,21.39,21.31,21.32,1210000.0,15.296,15.296,15.2388,15.2459,1210000.0
2013-01-30 15:20:00,21.33,21.34,21.31,21.34,810500.0,15.2531,15.2602,15.2388,15.2602,810500.0
2013-01-30 15:30:00,21.34,21.34,21.29,21.3,1010300.0,15.2602,15.2602,15.2245,15.2316,1010300.0
2013-01-30 15:40:00,21.29,21.35,21.29,21.35,1238600.0,15.2245,15.2674,15.2245,15.2674,1238600.0
2013-01-30 15:50:00,21.35,21.37,21.32,21.37,2177500.0,15.2674,15.2817,15.2459,15.2817,2177500.0
2013-01-31 09:30:00,21.3,21.31,21.21,21.29,1740000.0,15.2316,15.2388,15.1672,15.2245,1740000.0
2013-01-31 09:40:00,21.28,21.32,21.24,21.27,1249600.0,15.2173,15.2459,15.1887,15.2102,1249600.0
2013-01-31 09:50:00,21.27,21.31,21.25,21.25,726900.0,15.2102,15.2388,15.1959,15.1959,726900.0
2013-01-31 10:00:00,21.25,21.27,21.24,21.25,913400.0,15.1959,15.2102,15.1887,15.1959,913400.0
2013-01-31 10:10:00,21.25,21.28,21.23,21.28,1110400.0,15.1959,15.2173,15.1815,15.2173,1110400.0
2013-01-31 10:20:00,21.28,21.28,21.23,21.25,672800.0,15.2173,15.2173,15.1815,15.1959,672800.0
2013-01-31 10:30:00,21.25,21.29,21.23,21.26,730800.0,15.1959,15.2245,15.1815,15.203,730800.0
2013-01-31 10:40:00,21.26,21.27,21.21,21.24,670800.0,15.203,15.2102,15.1672,15.1887,670800.0
2013-01-31 10:50:00,21.23,21.24,21.2,21.21,510000.0,15.1815,15.1887,15.1601,15.1672,510000.0
2013-01-31 11:00:00,21.2,21.21,21.15,21.17,1435900.0,15.1601,15.1672,15.1243,15.1386,1435900.0
2013-01-31 11:10:00,21.17,21.17,21.13,21.13,460300.0,15.1386,15.1386,15.11,15.11,460300.0
2013-01-31 11:20:00,21.14,21.14,21.1,21.14,1098200.0,15.1172,15.1172,15.0886,15.1172,1098200.0
2013-01-31 11:30:00,21.13,21.13,21.06,21.1,1449700.0,15.11,15.11,15.06,15.0886,1449700.0
2013-01-31 11:40:00,21.09,21.14,21.09,21.14,739300.0,15.0814,15.1172,15.0814,15.1172,739300.0
2013-01-31 11:50:00,21.14,21.14,21.1,21.13,389600.0,15.1172,15.1172,15.0886,15.11,389600.0
2013-01-31 12:00:00,21.13,21.18,21.12,21.14,1411500.0,15.11,15.1458,15.1029,15.1172,1411500.0
2013-01-31 12:10:00,21.14,21.16,21.13,21.14,736800.0,15.1172,15.1315,15.11,15.1172,736800.0
2013-01-31 12:20:00,21.13,21.14,21.1,21.12,453000.0,15.11,15.1172,15.0886,15.1029,453000.0
2013-01-31 12:30:00,21.11,21.12,21.1,21.11,362200.0,15.0957,15.1029,15.0886,15.0957,362200.0
2013-01-31 12:40:00,21.1,21.13,21.08,21.13,701800.0,15.0886,15.11,15.0743,15.11,701800.0
2013-01-31 12:50:00,21.13,21.13,21.09,21.11,788000.0,15.11,15.11,15.0814,15.0957,788000.0
2013-01-31 13:00:00,21.11,21.12,21.08,21.12,1003700.0,15.0957,15.1029,15.0743,15.1029,1003700.0
2013-01-31 13:10:00,21.12,21.12,21.09,21.1,478000.0,15.1029,15.1029,15.0814,15.0886,478000.0
2013-01-31 13:20:00,21.1,21.12,21.09,21.11,556400.0,15.0886,15.1029,15.0814,15.0957,556400.0
2013-01-31 13:30:00,21.1,21.11,21.1,21.11,208100.0,15.0886,15.0957,15.0886,15.0957,208100.0
2013-01-31 13:40:00,21.11,21.12,21.09,21.09,445500.0,15.0957,15.1029,15.0814,15.0814,445500.0
2013-01-31 13:50:00,21.09,21.11,21.08,21.1,546400.0,15.0814,15.0957,15.0743,15.0886,546400.0
2013-01-31 14:00:00,21.1,21.1,21.06,21.07,682400.0,15.0886,15.0886,15.06,15.0671,682400.0
2013-01-31 14:10:00,21.07,21.07,21.06,21.07,506700.0,15.0671,15.0671,15.06,15.0671,506700.0
2013-01-31 14:20:00,21.07,21.07,21.05,21.06,857600.0,15.0671,15.0671,15.0528,15.06,857600.0
2013-01-31 14:30:00,21.07,21.1,21.06,21.1,438000.0,15.0671,15.0886,15.06,15.0886,438000.0
2013-01-31 14:40:00,21.1,21.14,21.09,21.11,691300.0,15.0886,15.1172,15.0814,15.0957,691300.0
2013-01-31 14:50:00,21.12,21.13,21.1,21.1,412500.0,15.1029,15.11,15.0886,15.0886,412500.0
2013-01-31 15:00:00,21.11,21.11,21.08,21.09,342400.0,15.0957,15.0957,15.0743,15.0814,342400.0
2013-01-31 15:10:00,21.08,21.09,21.07,21.09,489900.0,15.0743,15.0814,15.0671,15.0814,489900.0
2013-01-31 15:20:00,21.09,21.09,21.06,21.07,554600.0,15.0814,15.0814,15.06,15.0671,554600.0
2013-01-31 15:30:00,21.07,21.09,21.06,21.07,939900.0,15.0671,15.0814,15.06,15.0671,939900.0
2013-01-31 15:40:00,21.06,21.07,21.04,21.05,1112400.0,15.06,15.0671,15.0457,15.0528,1112400.0
2013-01-31 15:50:00,21.04,21.09,21.02,21.04,2962200.0,15.0457,15.0814,15.0314,15.0457,2962200.0
2013-02-01 09:30:00,21.19,21.23,21.14,21.17,1575900.0,15.1529,15.1815,15.1172,15.1386,1575900.0
2013-02-01 09:40:00,21.16,21.22,21.15,21.16,835500.0,15.1315,15.1744,15.1243,15.1315,835500.0
2013-02-01 09:50:00,21.15,21.15,21.09,21.1,1389000.0,15.1243,15.1243,15.0814,15.0886,1389000.0
2013-02-01 10:00:00,21.1,21.19,21.09,21.15,976600.0,15.0886,15.1529,15.0814,15.1243,976600.0
2013-02-01 10:10:00,21.16,21.18,21.15,21.18,373200.0,15.1315,15.1458,15.1243,15.1458,373200.0
2013-02-01 10:20:00,21.18,21.19,21.14,21.14,716700.0,15.1458,15.1529,15.1172,15.1172,716700.0
2013-02-01 10:30:00,21.14,21.18,21.14,21.15,541600.0,15.1172,15.1458,15.1172,15.1243,541600.0
2013-02-01 10:40:00,21.16,21.19,21.15,21.18,538900.0,15.1315,15.1529,15.1243,15.1458,538900.0
2013-02-01 10:50:00,21.18,21.19,21.15,21.19,701300.0,15.1458,15.1529,15.1243,15.1529,701300.0
2013-02-01 11:00:00,21.18,21.21,21.18,21.2,556300.0,15.1458,15.1672,15.1458,15.1601,556300.0
2013-02-01 11:10:00,21.19,21.21,21.18,21.21,473500.0,15.1529,15.1672,15.1458,15.1672,473500.0
2013-02-01 11:20:00,21.21,21.23,21.16,21.2,1299700.0,15.1672,15.1815,15.1315,15.1601,1299700.0
2013-02-01 11:30:00,21.2,21.23,21.19,21.2,817700.0,15.1601,15.1815,15.1529,15.1601,817700.0
2013-02-01 11:40:00,21.2,21.26,21.2,21.26,1259800.0,15.1601,15.203,15.1601,15.203,1259800.0
2013-02-01 11:50:00,21.25,21.29,21.24,21.29,799100.0,15.1959,15.2245,15.1887,15.2245,799100.0
2013-02-01 12:00:00,21.29,21.32,21.27,21.32,978300.0,15.2245,15.2459,15.2102,15.2459,978300.0
2013-02-01 12:10:00,21.32,21.33,21.31,21.31,489300.0,15.2459,15.2531,15.2388,15.2388,489300.0
2013-02-01 12:20:00,21.32,21.34,21.31,21.32,524900.0,15.2459,15.2602,15.2388,15.2459,524900.0
2013-02-01 12:30:00,21.32,21.35,21.31,21.32,827200.0,15.2459,15.2674,15.2388,15.2459,827200.0
2013-02-01 12:40:00,21.32,21.33,21.3,21.31,280700.0,15.2459,15.2531,15.2316,15.2388,280700.0
2013-02-01 12:50:00,21.3,21.32,21.29,21.32,384200.0,15.2316,15.2459,15.2245,15.2459,384200.0
2013-02-01 13:00:00,21.32,21.33,21.3,21.31,346000.0,15.2459,15.2531,15.2316,15.2388,346000.0
2013-02-01 13:10:00,21.31,21.34,21.31,21.33,433300.0,15.2388,15.2602,15.2388,15.2531,433300.0
2013-02-01 13:20:00,21.32,21.33,21.31,21.33,265400.0,15.2459,15.2531,15.2388,15.2531,265400.0
2013-02-01 13:30:00,21.32,21.35,21.32,21.33,529600.0,15.2459,15.2674,15.2459,15.2531,529600.0
2013-02-01 13:40:00,21.33,21.34,21.32,21.32,300000.0,15.2531,15.2602,15.2459,15.2459,300000.0
2013-02-01 13:50:00,21.32,21.35,21.32,21.34,462100.0,15.2459,15.2674,15.2459,15.2602,462100.0
2013-02-01 14:00:00,21.34,21.34,21.31,21.31,347100.0,15.2602,15.2602,15.2388,15.2388,347100.0
2013-02-01 14:10:00,21.31,21.32,21.28,21.29,443700.0,15.2388,15.2459,15.2173,15.2245,443700.0
2013-02-01 14:20:00,21.28,21.32,21.28,21.3,481400.0,15.2173,15.2459,15.2173,15.2316,481400.0
2013-02-01 14:30:00,21.3,21.31,21.28,21.29,274100.0,15.2316,15.2388,15.2173,15.2245,274100.0
2013-02-01 14:40:00,21.28,21.31,21.27,21.3,727800.0,15.2173,15.2388,15.2102,15.2316,727800.0
2013-02-01 14:50:00,21.31,21.32,21.29,21.29,510000.0,15.2388,15.2459,15.2245,15.2245,510000.0
2013-02-01 15:00:00,21.3,21.31,21.29,21.3,447000.0,15.2316,15.2388,15.2245,15.2316,447000.0
2013-02-01 15:10:00,21.31,21.32,21.3,21.32,501800.0,15.2388,15.2459,15.2316,15.2459,501800.0
2013-02-01 15:20:00,21.32,21.32,21.31,21.32,420400.0,15.2459,15.2459,15.2388,15.2459,420400.0
2013-02-01 15:30:00,21.32,21.34,21.3,21.32,1004500.0,15.2459,15.2602,15.2316,15.2459,1004500.0
2013-02-01 15:40:00,21.32,21.33,21.3,21.32,1018200.0,15.2459,15.2531,15.2316,15.2459,1018200.0
2013-02-01 15:50:00,21.32,21.36,21.32,21.35,2638600.0,15.2459,15.2745,15.2459,15.2674,2638600.0
2013-02-04 09:30:00,21.33,21.33,21.25,21.32,1852900.0,15.2531,15.2531,15.1959,15.2459,1852900.0
2013-02-04 09:40:00,21.32,21.36,21.29,21.35,1067300.0,15.2459,15.2745,15.2245,15.2674,1067300.0
2013-02-04 09:50:00,21.36,21.38,21.33,21.33,808600.0,15.2745,15.2888,15.2531,15.2531,808600.0
2013-02-04 10:00:00,21.34,21.34,21.3,21.32,933700.0,15.2602,15.2602,15.2316,15.2459,933700.0
2013-02-04 10:10:00,21.33,21.34,21.3,21.31,809900.0,15.2531,15.2602,15.2316,15.2388,809900.0
2013-02-04 10:20:00,21.31,21.37,21.31,21.37,745500.0,15.2388,15.2817,15.2388,15.2817,745500.0
2013-02-04 10:30:00,21.37,21.37,21.35,21.35,692500.0,15.2817,15.2817,15.2674,15.2674,692500.0
2013-02-04 10:40:00,21.35,21.37,21.35,21.36,739700.0,15.2674,15.2817,15.2674,15.2745,739700.0
2013-02-04 10:50:00,21.36,21.36,21.35,21.35,512600.0,15.2745,15.2745,15.2674,15.2674,512600.0
2013-02-04 11:00:00,21.35,21.37,21.32,21.35,1025100.0,15.2674,15.2817,15.2459,15.2674,1025100.0
2013-02-04 11:10:00,21.35,21.35,21.31,21.32,659500.0,15.2674,15.2674,15.2388,15.2459,659500.0
2013-02-04 11:20:00,21.32,21.34,21.26,21.27,1099400.0,15.2459,15.2602,15.203,15.2102,1099400.0
2013-02-04 11:30:00,21.27,21.28,21.2,21.21,1737400.0,15.2102,15.2173,15.1601,15.1672,1737400.0
2013-02-04 11:40:00,21.22,21.25,21.2,21.25,646500.0,15.1744,15.1959,15.1601,15.1959,646500.0
2013-02-04 11:50:00,21.25,21.28,21.24,21.26,787500.0,15.1959,15.2173,15.1887,15.203,787500.0
2013-02-04 12:00:00,21.26,21.27,21.21,21.23,537200.0,15.203,15.2102,15.1672,15.1815,537200.0
2013-02-04 12:10:00,21.22,21.27,21.22,21.26,485000.0,15.1744,15.2102,15.1744,15.203,485000.0
2013-02-04 12:20:00,21.25,21.27,21.24,21.25,632000.0,15.1959,15.2102,15.1887,15.1959,632000.0
2013-02-04 12:30:00,21.25,21.3,21.25,21.3,435200.0,15.1959,15.2316,15.1959,15.2316,435200.0
2013-02-04 12:40:00,21.3,21.31,21.29,21.3,408200.0,15.2316,15.2388,15.2245,15.2316,408200.0
2013-02-04 12:50:00,21.3,21.3,21.25,21.26,333600.0,15.2316,15.2316,15.1959,15.203,333600.0
2013-02-04 13:00:00,21.26,21.31,21.26,21.31,634800.0,15.203,15.2388,15.203,15.2388,634800.0
2013-02-04 13:10:00,21.31,21.31,21.27,21.29,601400.0,15.2388,15.2388,15.2102,15.2245,601400.0
2013-02-04 13:20:00,21.29,21.29,21.27,21.29,533900.0,15.2245,15.2245,15.2102,15.2245,533900.0
2013-02-04 13:30:00,21.28,21.29,21.27,21.28,384300.0,15.2173,15.2245,15.2102,15.2173,384300.0
2013-02-04 13:40:00,21.27,21.29,21.26,21.29,1040300.0,15.2102,15.2245,15.203,15.2245,1040300.0
2013-02-04 13:50:00,21.28,21.32,21.28,21.32,602600.0,15.2173,15.2459,15.2173,15.2459,602600.0
2013-02-04 14:00:00,21.32,21.32,21.3,21.3,525800.0,15.2459,15.2459,15.2316,15.2316,525800.0
2013-02-04 14:10:00,21.3,21.35,21.3,21.31,742200.0,15.2316,15.2674,15.2316,15.2388,742200.0
2013-02-04 14:20:00,21.31,21.33,21.3,21.32,639300.0,15.2388,15.2531,15.2316,15.2459,639300.0
2013-02-04 14:30:00,21.32,21.33,21.3,21.32,495000.0,15.2459,15.2531,15.2316,15.2459,495000.0
2013-02-04 14:40:00,21.33,21.35,21.32,21.34,520100.0,15.2531,15.2674,15.2459,15.2602,520100.0
2013-02-04 14:50:00,21.34,21.35,21.31,21.34,547200.0,15.2602,15.2674,15.2388,15.2602,547200.0
2013-02-04 15:00:00,21.34,21.35,21.3,21.31,677300.0,15.2602,15.2674,15.2316,15.2388,677300.0
2013-02-04 15:10:00,21.3,21.31,21.27,21.28,615800.0,15.2316,15.2388,15.2102,15.2173,615800.0
2013-02-04 15:20:00,21.28,21.28,21.26,21.27,792300.0,15.2173,15.2173,15.203,15.2102,792300.0
2013-02-04 15:30:00,21.28,21.28,21.21,21.21,1127100.0,15.2173,15.2173,15.1672,15.1672,1127100.0
2013-02-04 15:40:00,21.21,21.22,21.18,21.19,1376900.0,15.1672,15.1744,15.1458,15.1529,1376900.0
2013-02-04 15:50:00,21.19,21.2,21.15,21.15,2395700.0,15.1529,15.1601,15.1243,15.1243,2395700.0
2013-02-05 09:30:00,21.13,21.25,21.06,21.19,2470900.0,15.2706,15.3573,15.22,15.3139,2470900.0
2013-02-05 09:40:00,21.18,21.19,21.11,21.14,853400.0,15.3067,15.3139,15.2561,15.2778,853400.0
2013-02-05 09:50:00,21.15,21.17,21.13,21.16,1107900.0,15.285,15.2995,15.2706,15.2922,1107900.0
2013-02-05 10:00:00,21.16,21.21,21.13,21.19,822200.0,15.2922,15.3284,15.2706,15.3139,822200.0
2013-02-05 10:10:00,21.2,21.21,21.15,21.16,758200.0,15.3212,15.3284,15.285,15.2922,758200.0
2013-02-05 10:20:00,21.15,21.16,21.12,21.12,550600.0,15.285,15.2922,15.2633,15.2633,550600.0
2013-02-05 10:30:00,21.12,21.16,21.1,21.14,905900.0,15.2633,15.2922,15.2489,15.2778,905900.0
2013-02-05 10:40:00,21.14,21.17,21.14,21.17,500600.0,15.2778,15.2995,15.2778,15.2995,500600.0
2013-02-05 10:50:00,21.17,21.18,21.15,21.16,625900.0,15.2995,15.3067,15.285,15.2922,625900.0
2013-02-05 11:00:00,21.15,21.18,21.14,21.17,784600.0,15.285,15.3067,15.2778,15.2995,784600.0
2013-02-05 11:10:00,21.17,21.19,21.16,21.17,469300.0,15.2995,15.3139,15.2922,15.2995,469300.0
2013-02-05 11:20:00,21.17,21.2,21.16,21.2,383100.0,15.2995,15.3212,15.2922,15.3212,383100.0
2013-02-05 11:30:00,21.2,21.2,21.19,21.19,194600.0,15.3212,15.3212,15.3139,15.3139,194600.0
2013-02-05 11:40:00,21.2,21.2,21.17,21.19,433300.0,15.3212,15.3212,15.2995,15.3139,433300.0
2013-02-05 11:50:00,21.19,21.2,21.17,21.18,289500.0,15.3139,15.3212,15.2995,15.3067,289500.0
2013-02-05 12:00:00,21.18,21.23,21.17,21.22,679300.0,15.3067,15.3428,15.2995,15.3356,679300.0
2013-02-05 12:10:00,21.21,21.24,21.2,21.24,559300.0,15.3284,15.3501,15.3212,15.3501,559300.0
2013-02-05 12:20:00,21.24,21.24,21.19,21.19,563600.0,15.3501,15.3501,15.3139,15.3139,563600.0
2013-02-05 12:30:00,21.19,21.22,21.18,21.18,559900.0,15.3139,15.3356,15.3067,15.3067,559900.0
2013-02-05 12:40:00,21.18,21.2,21.17,21.2,186800.0,15.3067,15.3212,15.2995,15.3212,186800.0
2013-02-05 12:50:00,21.2,21.22,21.18,21.21,380000.0,15.3212,15.3356,15.3067,15.3284,380000.0
2013-02-05 13:00:00,21.21,21.23,21.21,21.23,193400.0,15.3284,15.3428,15.3284,15.3428,193400.0
2013-02-05 13:10:00,21.23,21.24,21.2,21.21,336800.0,15.3428,15.3501,15.3212,15.3284,336800.0
2013-02-05 13:20:00,21.2,21.24,21.2,21.24,241200.0,15.3212,15.3501,15.3212,15.3501,241200.0
2013-02-05 13:30:00,21.24,21.25,21.23,21.24,324000.0,15.3501,15.3573,15.3428,15.3501,324000.0
2013-02-05 13:40:00,21.24,21.25,21.23,21.25,491300.0,15.3501,15.3573,15.3428,15.3573,491300.0
2013-02-05 13:50:00,21.25,21.25,21.23,21.25,212400.0,15.3573,15.3573,15.3428,15.3573,212400.0
2013-02-05 14:00:00,21.25,21.27,21.24,21.26,463300.0,15.3573,15.3717,15.3501,15.3645,463300.0
2013-02-05 14:10:00,21.26,21.28,21.26,21.28,461100.0,15.3645,15.379,15.3645,15.379,461100.0
2013-02-05 14:20:00,21.28,21.29,21.26,21.26,355700.0,15.379,15.3862,15.3645,15.3645,355700.0
2013-02-05 14:30:00,21.26,21.3,21.26,21.29,734600.0,15.3645,15.3934,15.3645,15.3862,734600.0
2013-02-05 14:40:00,21.29,21.33,21.28,21.29,1135300.0,15.3862,15.4151,15.379,15.3862,1135300.0
2013-02-05 14:50:00,21.28,21.28,21.25,21.27,403700.0,15.379,15.379,15.3573,15.3717,403700.0
2013-02-05 15:00:00,21.26,21.27,21.23,21.25,801900.0,15.3645,15.3717,15.3428,15.3573,801900.0
2013-02-05 15:10:00,21.25,21.25,21.24,21.25,369500.0,15.3573,15.3573,15.3501,15.3573,369500.0
2013-02-05 15:20:00,21.24,21.25,21.2,21.21,757000.0,15.3501,15.3573,15.3212,15.3284,757000.0
2013-02-05 15:30:00,21.21,21.24,21.19,21.21,1065000.0,15.3284,15.3501,15.3139,15.3284,1065000.0
2013-02-05 15:40:00,21.2,21.21,21.17,21.18,813100.0,15.3212,15.3284,15.2995,15.3067,813100.0
2013-02-05 15:50:00,21.18,21.2,21.15,21.18,2839800.0,15.3067,15.3212,15.285,15.3067,2839800.0
2013-02-06 09:30:00,21.15,21.2,21.1,21.1,1309600.0,15.285,15.3212,15.2489,15.2489,1309600.0
2013-02-06 09:40:00,21.11,21.16,21.1,21.11,820000.0,15.2561,15.2922,15.2489,15.2561,820000.0
2013-02-06 09:50:00,21.1,21.14,21.09,21.1,865900.0,15.2489,15.2778,15.2417,15.2489,865900.0
2013-02-06 10:00:00,21.1,21.11,21.05,21.06,1055800.0,15.2489,15.2561,15.2128,15.22,1055800.0
2013-02-06 10:10:00,21.05,21.07,21.03,21.04,922300.0,15.2128,15.2272,15.1983,15.2055,922300.0
2013-02-06 10:20:00,21.05,21.06,20.97,21.0,1949100.0,15.2128,15.22,15.1549,15.1766,1949100.0
2013-02-06 10:30:00,21.0,21.02,20.97,21.0,932400.0,15.1766,15.1911,15.1549,15.1766,932400.0
2013-02-06 10:40:00,21.0,21.01,20.98,21.01,882700.0,15.1766,15.1838,15.1622,15.1838,882700.0
2013-02-06 10:50:00,21.01,21.03,20.99,21.03,1786000.0,15.1838,15.1983,15.1694,15.1983,1786000.0
2013-02-06 11:00:00,21.03,21.05,21.02,21.03,856500.0,15.1983,15.2128,15.1911,15.1983,856500.0
2013-02-06 11:10:00,21.02,21.07,21.02,21.05,809200.0,15.1911,15.2272,15.1911,15.2128,809200.0
2013-02-06 11:20:00,21.06,21.06,21.03,21.04,814900.0,15.22,15.22,15.1983,15.2055,814900.0
2013-02-06 11:30:00,21.04,21.04,21.01,21.02,546200.0,15.2055,15.2055,15.1838,15.1911,546200.0
2013-02-06 11:40:00,21.02,21.02,21.0,21.01,612500.0,15.1911,15.1911,15.1766,15.1838,612500.0
2013-02-06 11:50:00,21.01,21.02,21.0,21.0,779500.0,15.1838,15.1911,15.1766,15.1766,779500.0
2013-02-06 12:00:00,21.0,21.02,21.0,21.01,512600.0,15.1766,15.1911,15.1766,15.1838,512600.0
2013-02-06 12:10:00,21.01,21.04,21.0,21.04,428200.0,15.1838,15.2055,15.1766,15.2055,428200.0
2013-02-06 12:20:00,21.04,21.04,21.01,21.02,522600.0,15.2055,15.2055,15.1838,15.1911,522600.0
2013-02-06 12:30:00,21.02,21.03,21.01,21.01,342500.0,15.1911,15.1983,15.1838,15.1838,342500.0
2013-02-06 12:40:00,21.01,21.04,21.0,21.03,370900.0,15.1838,15.2055,15.1766,15.1983,370900.0
2013-02-06 12:50:00,21.03,21.03,21.0,21.01,627600.0,15.1983,15.1983,15.1766,15.1838,627600.0
2013-02-06 13:00:00,21.01,21.01,20.98,20.98,441300.0,15.1838,15.1838,15.1622,15.1622,441300.0
2013-02-06 13:10:00,20.98,21.0,20.97,20.98,603000.0,15.1622,15.1766,15.1549,15.1622,603000.0
2013-02-06 13:20:00,20.98,20.99,20.95,20.96,938800.0,15.1622,15.1694,15.1405,15.1477,938800.0
2013-02-06 13:30:00,20.96,20.98,20.92,20.97,646400.0,15.1477,15.1622,15.1188,15.1549,646400.0
2013-02-06 13:40:00,20.96,20.99,20.95,20.98,405200.0,15.1477,15.1694,15.1405,15.1622,405200.0
2013-02-06 13:50:00,20.98,20.99,20.97,20.98,294200.0,15.1622,15.1694,15.1549,15.1622,294200.0
2013-02-06 14:00:00,20.98,20.98,20.95,20.96,390000.0,15.1622,15.1622,15.1405,15.1477,390000.0
2013-02-06 14:10:00,20.96,20.98,20.96,20.97,370200.0,15.1477,15.1622,15.1477,15.1549,370200.0
2013-02-06 14:20:00,20.97,20.97,20.92,20.93,814900.0,15.1549,15.1549,15.1188,15.126,814900.0
2013-02-06 14:30:00,20.92,20.94,20.91,20.93,867900.0,15.1188,15.1333,15.1116,15.126,867900.0
2013-02-06 14:40:00,20.93,20.94,20.92,20.93,644600.0,15.126,15.1333,15.1188,15.126,644600.0
2013-02-06 14:50:00,20.92,20.93,20.91,20.92,512500.0,15.1188,15.126,15.1116,15.1188,512500.0
2013-02-06 15:00:00,20.92,20.93,20.91,20.93,820200.0,15.1188,15.126,15.1116,15.126,820200.0
2013-02-06 15:10:00,20.93,20.94,20.91,20.94,560400.0,15.126,15.1333,15.1116,15.1333,560400.0
2013-02-06 15:20:00,20.94,20.95,20.92,20.95,511200.0,15.1333,15.1405,15.1188,15.1405,511200.0
2013-02-06 15:30:00,20.95,20.97,20.94,20.97,485100.0,15.1405,15.1549,15.1333,15.1549,485100.0
2013-02-06 15:40:00,20.97,21.0,20.96,21.0,673000.0,15.1549,15.1766,15.1477,15.1766,673000.0
2013-02-06 15:50:00,21.0,21.01,20.97,20.99,1958300.0,15.1766,15.1838,15.1549,15.1694,1958300.0
2013-02-07 09:30:00,20.96,20.97,20.85,20.92,1724500.0,15.1477,15.1549,15.0682,15.1188,1724500.0
2013-02-07 09:40:00,20.91,20.95,20.9,20.93,907400.0,15.1116,15.1405,15.1043,15.126,907400.0
2013-02-07 09:50:00,20.93,20.93,20.89,20.93,785000.0,15.126,15.126,15.0971,15.126,785000.0
2013-02-07 10:00:00,20.93,20.93,20.88,20.91,783600.0,15.126,15.126,15.0899,15.1116,783600.0
2013-02-07 10:10:00,20.91,20.93,20.87,20.87,1010500.0,15.1116,15.126,15.0827,15.0827,1010500.0
2013-02-07 10:20:00,20.87,20.89,20.76,20.82,2183900.0,15.0827,15.0971,15.0032,15.0465,2183900.0
2013-02-07 10:30:00,20.82,20.85,20.79,20.85,995200.0,15.0465,15.0682,15.0249,15.0682,995200.0
2013-02-07 10:40:00,20.84,20.85,20.75,20.78,952900.0,15.061,15.0682,14.9959,15.0176,952900.0
2013-02-07 10:50:00,20.78,20.79,20.71,20.75,1467800.0,15.0176,15.0249,14.967,14.9959,1467800.0
2013-02-07 11:00:00,20.73,20.8,20.73,20.78,1951800.0,14.9815,15.0321,14.9815,15.0176,1951800.0
2013-02-07 11:10:00,20.77,20.8,20.74,20.76,965600.0,15.0104,15.0321,14.9887,15.0032,965600.0
2013-02-07 11:20:00,20.76,20.77,20.71,20.74,1626200.0,15.0032,15.0104,14.967,14.9887,1626200.0
2013-02-07 11:30:00,20.74,20.75,20.71,20.71,854400.0,14.9887,14.9959,14.967,14.967,854400.0
2013-02-07 11:40:00,20.72,20.73,20.7,20.73,727900.0,14.9743,14.9815,14.9598,14.9815,727900.0
2013-02-07 11:50:00,20.73,20.74,20.7,20.74,832200.0,14.9815,14.9887,14.9598,14.9887,832200.0
2013-02-07 12:00:00,20.74,20.75,20.73,20.74,1009300.0,14.9887,14.9959,14.9815,14.9887,1009300.0
2013-02-07 12:10:00,20.73,20.76,20.72,20.76,815100.0,14.9815,15.0032,14.9743,15.0032,815100.0
2013-02-07 12:20:00,20.76,20.77,20.75,20.76,646200.0,15.0032,15.0104,14.9959,15.0032,646200.0
2013-02-07 12:30:00,20.75,20.84,20.75,20.84,877200.0,14.9959,15.061,14.9959,15.061,877200.0
2013-02-07 12:40:00,20.84,20.84,20.8,20.8,392800.0,15.061,15.061,15.0321,15.0321,392800.0
2013-02-07 12:50:00,20.8,20.83,20.8,20.8,657400.0,15.0321,15.0538,15.0321,15.0321,657400.0
2013-02-07 13:00:00,20.8,20.8,20.77,20.78,583100.0,15.0321,15.0321,15.0104,15.0176,583100.0
2013-02-07 13:10:00,20.77,20.79,20.77,20.79,301900.0,15.0104,15.0249,15.0104,15.0249,301900.0
2013-02-07 13:20:00,20.78,20.8,20.78,20.8,210400.0,15.0176,15.0321,15.0176,15.0321,210400.0
2013-02-07 13:30:00,20.79,20.8,20.77,20.79,546500.0,15.0249,15.0321,15.0104,15.0249,546500.0
2013-02-07 13:40:00,20.79,20.83,20.78,20.81,963700.0,15.0249,15.0538,15.0176,15.0393,963700.0
2013-02-07 13:50:00,20.81,20.83,20.8,20.81,539100.0,15.0393,15.0538,15.0321,15.0393,539100.0
2013-02-07 14:00:00,20.81,20.84,20.79,20.8,760700.0,15.0393,15.061,15.0249,15.0321,760700.0
2013-02-07 14:10:00,20.8,20.81,20.78,20.79,746700.0,15.0321,15.0393,15.0176,15.0249,746700.0
2013-02-07 14:20:00,20.79,20.8,20.77,20.78,582500.0,15.0249,15.0321,15.0104,15.0176,582500.0
2013-02-07 14:30:00,20.78,20.79,20.75,20.76,580600.0,15.0176,15.0249,14.9959,15.0032,580600.0
2013-02-07 14:40:00,20.76,20.77,20.75,20.76,522100.0,15.0032,15.0104,14.9959,15.0032,522100.0
2013-02-07 14:50:00,20.77,20.78,20.76,20.78,579200.0,15.0104,15.0176,15.0032,15.0176,579200.0
2013-02-07 15:00:00,20.78,20.79,20.75,20.76,596000.0,15.0176,15.0249,14.9959,15.0032,596000.0
2013-02-07 15:10:00,20.77,20.78,20.75,20.78,639100.0,15.0104,15.0176,14.9959,15.0176,639100.0
2013-02-07 15:20:00,20.78,20.78,20.76,20.76,474700.0,15.0176,15.0176,15.0032,15.0032,474700.0
2013-02-07 15:30:00,20.77,20.8,20.75,20.78,1018300.0,15.0104,15.0321,14.9959,15.0176,1018300.0
2013-02-07 15:40:00,20.79,20.81,20.77,20.79,1290900.0,15.0249,15.0393,15.0104,15.0249,1290900.0
2013-02-07 15:50:00,20.79,20.81,20.77,20.8,2440600.0,15.0249,15.0393,15.0104,15.0321,2440600.0
2013-02-08 09:30:00,20.94,20.97,20.88,20.97,1582800.0,15.1333,15.1549,15.0899,15.1549,1582800.0
2013-02-08 09:40:00,20.97,21.05,20.97,21.03,1365200.0,15.1549,15.2128,15.1549,15.1983,1365200.0
2013-02-08 09:50:00,21.03,21.09,21.02,21.04,1006600.0,15.1983,15.2417,15.1911,15.2055,1006600.0
2013-02-08 10:00:00,21.05,21.09,21.02,21.04,1200000.0,15.2128,15.2417,15.1911,15.2055,1200000.0
2013-02-08 10:10:00,21.04,21.08,21.02,21.05,614500.0,15.2055,15.2344,15.1911,15.2128,614500.0
2013-02-08 10:20:00,21.06,21.08,21.05,21.05,622100.0,15.22,15.2344,15.2128,15.2128,622100.0
2013-02-08 10:30:00,21.05,21.09,21.05,21.07,585800.0,15.2128,15.2417,15.2128,15.2272,585800.0
2013-02-08 10:40:00,21.08,21.08,21.06,21.07,390700.0,15.2344,15.2344,15.22,15.2272,390700.0
2013-02-08 10:50:00,21.07,21.08,21.05,21.05,489800.0,15.2272,15.2344,15.2128,15.2128,489800.0
2013-02-08 11:00:00,21.06,21.07,21.01,21.02,554600.0,15.22,15.2272,15.1838,15.1911,554600.0
2013-02-08 11:10:00,21.02,21.02,21.0,21.02,725700.0,15.1911,15.1911,15.1766,15.1911,725700.0
2013-02-08 11:20:00,21.02,21.02,20.99,21.0,1597400.0,15.1911,15.1911,15.1694,15.1766,1597400.0
2013-02-08 11:30:00,20.99,21.02,20.98,21.02,530700.0,15.1694,15.1911,15.1622,15.1911,530700.0
2013-02-08 11:40:00,21.02,21.04,21.01,21.02,434700.0,15.1911,15.2055,15.1838,15.1911,434700.0
2013-02-08 11:50:00,21.01,21.02,21.0,21.01,345900.0,15.1838,15.1911,15.1766,15.1838,345900.0
2013-02-08 12:00:00,21.0,21.04,21.0,21.02,533500.0,15.1766,15.2055,15.1766,15.1911,533500.0
2013-02-08 12:10:00,21.03,21.05,21.01,21.05,372500.0,15.1983,15.2128,15.1838,15.2128,372500.0
2013-02-08 12:20:00,21.05,21.05,21.03,21.04,293800.0,15.2128,15.2128,15.1983,15.2055,293800.0
2013-02-08 12:30:00,21.05,21.05,21.03,21.04,603300.0,15.2128,15.2128,15.1983,15.2055,603300.0
2013-02-08 12:40:00,21.03,21.04,21.02,21.02,244100.0,15.1983,15.2055,15.1911,15.1911,244100.0
2013-02-08 12:50:00,21.02,21.03,21.0,21.01,1039800.0,15.1911,15.1983,15.1766,15.1838,1039800.0
2013-02-08 13:00:00,21.01,21.04,21.01,21.03,500700.0,15.1838,15.2055,15.1838,15.1983,500700.0
2013-02-08 13:10:00,21.03,21.04,21.01,21.02,319400.0,15.1983,15.2055,15.1838,15.1911,319400.0
2013-02-08 13:20:00,21.03,21.04,21.02,21.03,219100.0,15.1983,15.2055,15.1911,15.1983,219100.0
2013-02-08 13:30:00,21.03,21.04,21.02,21.04,190800.0,15.1983,15.2055,15.1911,15.2055,190800.0
2013-02-08 13:40:00,21.04,21.05,21.03,21.05,302200.0,15.2055,15.2128,15.1983,15.2128,302200.0
2013-02-08 13:50:00,21.05,21.05,21.02,21.04,369500.0,15.2128,15.2128,15.1911,15.2055,369500.0
2013-02-08 14:00:00,21.04,21.04,21.03,21.04,151300.0,15.2055,15.2055,15.1983,15.2055,151300.0
2013-02-08 14:10:00,21.03,21.04,21.02,21.03,329100.0,15.1983,15.2055,15.1911,15.1983,329100.0
2013-02-08 14:20:00,21.02,21.03,21.01,21.03,338900.0,15.1911,15.1983,15.1838,15.1983,338900.0
2013-02-08 14:30:00,21.02,21.04,21.02,21.04,424000.0,15.1911,15.2055,15.1911,15.2055,424000.0
2013-02-08 14:40:00,21.04,21.04,21.02,21.02,272100.0,15.2055,15.2055,15.1911,15.1911,272100.0
2013-02-08 14:50:00,21.02,21.03,21.01,21.02,257900.0,15.1911,15.1983,15.1838,15.1911,257900.0
2013-02-08 15:00:00,21.02,21.03,21.01,21.03,264700.0,15.1911,15.1983,15.1838,15.1983,264700.0
2013-02-08 15:10:00,21.03,21.03,21.02,21.03,329200.0,15.1983,15.1983,15.1911,15.1983,329200.0
2013-02-08 15:20:00,21.03,21.03,21.02,21.03,315500.0,15.1983,15.1983,15.1911,15.1983,315500.0
2013-02-08 15:30:00,21.03,21.04,21.0,21.03,1007800.0,15.1983,15.2055,15.1766,15.1983,1007800.0
2013-02-08 15:40:00,21.02,21.04,21.02,21.04,689300.0,15.1911,15.2055,15.1911,15.2055,689300.0
2013-02-08 15:50:00,21.03,21.05,20.99,21.0,3290200.0,15.1983,15.2128,15.1694,15.1766,3290200.0
2013-02-11 09:30:00,21.0,21.05,20.96,20.97,1450700.0,15.1766,15.2128,15.1477,15.1549,1450700.0
2013-02-11 09:40:00,20.98,20.99,20.92,20.98,761600.0,15.1622,15.1694,15.1188,15.1622,761600.0
2013-02-11 09:50:00,20.98,20.99,20.95,20.96,635000.0,15.1622,15.1694,15.1405,15.1477,635000.0
2013-02-11 10:00:00,20.96,21.0,20.96,20.96,731000.0,15.1477,15.1766,15.1477,15.1477,731000.0
2013-02-11 10:10:00,20.97,21.0,20.93,20.98,732300.0,15.1549,15.1766,15.126,15.1622,732300.0
2013-02-11 10:20:00,20.97,21.03,20.97,21.01,580900.0,15.1549,15.1983,15.1549,15.1838,580900.0
2013-02-11 10:30:00,21.01,21.02,20.98,21.0,740400.0,15.1838,15.1911,15.1622,15.1766,740400.0
2013-02-11 10:40:00,21.0,21.03,20.99,21.03,711300.0,15.1766,15.1983,15.1694,15.1983,711300.0
2013-02-11 10:50:00,21.03,21.05,21.02,21.05,584900.0,15.1983,15.2128,15.1911,15.2128,584900.0
2013-02-11 11:00:00,21.05,21.05,21.01,21.02,429600.0,15.2128,15.2128,15.1838,15.1911,429600.0
2013-02-11 11:10:00,21.01,21.05,21.01,21.05,356200.0,15.1838,15.2128,15.1838,15.2128,356200.0
2013-02-11 11:20:00,21.05,21.06,21.02,21.03,430700.0,15.2128,15.22,15.1911,15.1983,430700.0
2013-02-11 11:30:00,21.03,21.03,21.02,21.02,206500.0,15.1983,15.1983,15.1911,15.1911,206500.0
2013-02-11 11:40:00,21.03,21.04,21.01,21.03,304700.0,15.1983,15.2055,15.1838,15.1983,304700.0
2013-02-11 11:50:00,21.02,21.03,21.02,21.03,160800.0,15.1911,15.1983,15.1911,15.1983,160800.0
2013-02-11 12:00:00,21.03,21.03,21.02,21.03,175400.0,15.1983,15.1983,15.1911,15.1983,175400.0
2013-02-11 12:10:00,21.02,21.03,21.01,21.02,182100.0,15.1911,15.1983,15.1838,15.1911,182100.0
2013-02-11 12:20:00,21.02,21.03,21.01,21.03,200500.0,15.1911,15.1983,15.1838,15.1983,200500.0
2013-02-11 12:30:00,21.02,21.03,21.01,21.03,291700.0,15.1911,15.1983,15.1838,15.1983,291700.0
2013-02-11 12:40:00,21.02,21.03,21.01,21.01,185300.0,15.1911,15.1983,15.1838,15.1838,185300.0
2013-02-11 12:50:00,21.01,21.02,21.0,21.02,328700.0,15.1838,15.1911,15.1766,15.1911,328700.0
2013-02-11 13:00:00,21.02,21.04,21.01,21.03,344000.0,15.1911,15.2055,15.1838,15.1983,344000.0
2013-02-11 13:10:00,21.04,21.04,21.02,21.03,322800.0,15.2055,15.2055,15.1911,15.1983,322800.0
2013-02-11 13:20:00,21.03,21.04,21.01,21.02,259000.0,15.1983,15.2055,15.1838,15.1911,259000.0
2013-02-11 13:30:00,21.02,21.02,21.01,21.01,175900.0,15.1911,15.1911,15.1838,15.1838,175900.0
2013-02-11 13:40:00,21.02,21.02,21.01,21.02,176900.0,15.1911,15.1911,15.1838,15.1911,176900.0
2013-02-11 13:50:00,21.02,21.03,21.01,21.03,304700.0,15.1911,15.1983,15.1838,15.1983,304700.0
2013-02-11 14:00:00,21.03,21.03,21.01,21.03,262200.0,15.1983,15.1983,15.1838,15.1983,262200.0
2013-02-11 14:10:00,21.02,21.04,21.02,21.02,359800.0,15.1911,15.2055,15.1911,15.1911,359800.0
2013-02-11 14:20:00,21.02,21.03,21.01,21.02,255400.0,15.1911,15.1983,15.1838,15.1911,255400.0
2013-02-11 14:30:00,21.03,21.03,21.02,21.03,161500.0,15.1983,15.1983,15.1911,15.1983,161500.0
2013-02-11 14:40:00,21.03,21.03,21.01,21.02,259500.0,15.1983,15.1983,15.1838,15.1911,259500.0
2013-02-11 14:50:00,21.02,21.02,21.0,21.01,475400.0,15.1911,15.1911,15.1766,15.1838,475400.0
2013-02-11 15:00:00,21.01,21.02,21.0,21.01,488600.0,15.1838,15.1911,15.1766,15.1838,488600.0
2013-02-11 15:10:00,21.0,21.03,21.0,21.03,457900.0,15.1766,15.1983,15.1766,15.1983,457900.0
2013-02-11 15:20:00,21.03,21.03,21.02,21.03,274300.0,15.1983,15.1983,15.1911,15.1983,274300.0
2013-02-11 15:30:00,21.03,21.04,21.02,21.03,627900.0,15.1983,15.2055,15.1911,15.1983,627900.0
2013-02-11 15:40:00,21.02,21.04,21.02,21.04,579200.0,15.1911,15.2055,15.1911,15.2055,579200.0
2013-02-11 15:50:00,21.04,21.04,21.01,21.02,1379900.0,15.2055,15.2055,15.1838,15.1911,1379900.0
2013-02-12 09:30:00,21.03,21.11,20.99,21.08,2198800.0,15.1983,15.2561,15.1694,15.2344,2198800.0
2013-02-12 09:40:00,21.07,21.11,21.04,21.06,1058800.0,15.2272,15.2561,15.2055,15.22,1058800.0
2013-02-12 09:50:00,21.06,21.07,21.02,21.04,627500.0,15.22,15.2272,15.1911,15.2055,627500.0
2013-02-12 10:00:00,21.03,21.1,21.03,21.1,642700.0,15.1983,15.2489,15.1983,15.2489,642700.0
2013-02-12 10:10:00,21.1,21.12,21.07,21.11,763800.0,15.2489,15.2633,15.2272,15.2561,763800.0
2013-02-12 10:20:00,21.11,21.15,21.1,21.13,999500.0,15.2561,15.285,15.2489,15.2706,999500.0
2013-02-12 10:30:00,21.12,21.14,21.05,21.05,852100.0,15.2633,15.2778,15.2128,15.2128,852100.0
2013-02-12 10:40:00,21.05,21.11,21.05,21.11,383800.0,15.2128,15.2561,15.2128,15.2561,383800.0
2013-02-12 10:50:00,21.11,21.15,21.1,21.15,744600.0,15.2561,15.285,15.2489,15.285,744600.0
2013-02-12 11:00:00,21.15,21.16,21.13,21.14,535100.0,15.285,15.2922,15.2706,15.2778,535100.0
2013-02-12 11:10:00,21.14,21.15,21.08,21.09,492600.0,15.2778,15.285,15.2344,15.2417,492600.0
2013-02-12 11:20:00,21.1,21.12,21.09,21.1,352000.0,15.2489,15.2633,15.2417,15.2489,352000.0
2013-02-12 11:30:00,21.1,21.13,21.09,21.1,395000.0,15.2489,15.2706,15.2417,15.2489,395000.0
2013-02-12 11:40:00,21.1,21.11,21.06,21.07,468500.0,15.2489,15.2561,15.22,15.2272,468500.0
2013-02-12 11:50:00,21.07,21.09,21.07,21.08,214500.0,15.2272,15.2417,15.2272,15.2344,214500.0
2013-02-12 12:00:00,21.08,21.08,21.07,21.08,195900.0,15.2344,15.2344,15.2272,15.2344,195900.0
2013-02-12 12:10:00,21.07,21.09,21.07,21.09,160800.0,15.2272,15.2417,15.2272,15.2417,160800.0
2013-02-12 12:20:00,21.09,21.12,21.08,21.1,335000.0,15.2417,15.2633,15.2344,15.2489,335000.0
2013-02-12 12:30:00,21.1,21.1,21.09,21.09,192400.0,15.2489,15.2489,15.2417,15.2417,192400.0
2013-02-12 12:40:00,21.1,21.11,21.1,21.11,171300.0,15.2489,15.2561,15.2489,15.2561,171300.0
2013-02-12 12:50:00,21.11,21.12,21.1,21.11,302500.0,15.2561,15.2633,15.2489,15.2561,302500.0
2013-02-12 13:00:00,21.11,21.13,21.1,21.11,224600.0,15.2561,15.2706,15.2489,15.2561,224600.0
2013-02-12 13:10:00,21.12,21.18,21.1,21.17,1813000.0,15.2633,15.3067,15.2489,15.2995,1813000.0
2013-02-12 13:20:00,21.18,21.22,21.17,21.22,1369500.0,15.3067,15.3356,15.2995,15.3356,1369500.0
2013-02-12 13:30:00,21.22,21.22,21.18,21.2,614600.0,15.3356,15.3356,15.3067,15.3212,614600.0
2013-02-12 13:40:00,21.2,21.2,21.19,21.19,278100.0,15.3212,15.3212,15.3139,15.3139,278100.0
2013-02-12 13:50:00,21.19,21.2,21.18,21.18,504200.0,15.3139,15.3212,15.3067,15.3067,504200.0
2013-02-12 14:00:00,21.18,21.25,21.18,21.23,1183200.0,15.3067,15.3573,15.3067,15.3428,1183200.0
2013-02-12 14:10:00,21.23,21.23,21.21,21.23,515500.0,15.3428,15.3428,15.3284,15.3428,515500.0
2013-02-12 14:20:00,21.23,21.24,21.21,21.24,677200.0,15.3428,15.3501,15.3284,15.3501,677200.0
2013-02-12 14:30:00,21.24,21.24,21.22,21.23,406600.0,15.3501,15.3501,15.3356,15.3428,406600.0
2013-02-12 14:40:00,21.23,21.24,21.22,21.24,256000.0,15.3428,15.3501,15.3356,15.3501,256000.0
2013-02-12 14:50:00,21.23,21.25,21.23,21.23,527400.0,15.3428,15.3573,15.3428,15.3428,527400.0
2013-02-12 15:00:00,21.23,21.24,21.2,21.21,551300.0,15.3428,15.3501,15.3212,15.3284,551300.0
2013-02-12 15:10:00,21.21,21.22,21.18,21.2,689000.0,15.3284,15.3356,15.3067,15.3212,689000.0
2013-02-12 15:20:00,21.2,21.21,21.19,21.2,442900.0,15.3212,15.3284,15.3139,15.3212,442900.0
2013-02-12 15:30:00,21.2,21.22,21.19,21.2,755500.0,15.3212,15.3356,15.3139,15.3212,755500.0
2013-02-12 15:40:00,21.21,21.21,21.17,21.19,1281000.0,15.3284,15.3284,15.2995,15.3139,1281000.0
2013-02-12 15:50:00,21.19,21.2,21.18,21.2,1484800.0,15.3139,15.3212,15.3067,15.3212,1484800.0
2013-02-13 09:30:00,21.21,21.28,21.2,21.28,1276500.0,15.3284,15.379,15.3212,15.379,1276500.0
2013-02-13 09:40:00,21.28,21.3,21.23,21.24,680600.0,15.379,15.3934,15.3428,15.3501,680600.0
2013-02-13 09:50:00,21.24,21.3,21.22,21.3,808900.0,15.3501,15.3934,15.3356,15.3934,808900.0
2013-02-13 10:00:00,21.3,21.3,21.24,21.28,885400.0,15.3934,15.3934,15.3501,15.379,885400.0
2013-02-13 10:10:00,21.29,21.3,21.27,21.29,689300.0,15.3862,15.3934,15.3717,15.3862,689300.0
2013-02-13 10:20:00,21.29,21.3,21.26,21.28,394800.0,15.3862,15.3934,15.3645,15.379,394800.0
2013-02-13 10:30:00,21.28,21.29,21.24,21.25,877400.0,15.379,15.3862,15.3501,15.3573,877400.0
2013-02-13 10:40:00,21.26,21.28,21.24,21.25,436200.0,15.3645,15.379,15.3501,15.3573,436200.0
2013-02-13 10:50:00,21.26,21.26,21.24,21.26,512000.0,15.3645,15.3645,15.3501,15.3645,512000.0
2013-02-13 11:00:00,21.26,21.28,21.24,21.28,595100.0,15.3645,15.379,15.3501,15.379,595100.0
2013-02-13 11:10:00,21.28,21.28,21.21,21.23,881000.0,15.379,15.379,15.3284,15.3428,881000.0
2013-02-13 11:20:00,21.23,21.23,21.16,21.19,613200.0,15.3428,15.3428,15.2922,15.3139,613200.0
2013-02-13 11:30:00,21.19,21.19,21.16,21.16,311400.0,15.3139,15.3139,15.2922,15.2922,311400.0
2013-02-13 11:40:00,21.17,21.18,21.15,21.17,460000.0,15.2995,15.3067,15.285,15.2995,460000.0
2013-02-13 11:50:00,21.17,21.21,21.14,21.2,763000.0,15.2995,15.3284,15.2778,15.3212,763000.0
2013-02-13 12:00:00,21.2,21.24,21.19,21.23,547500.0,15.3212,15.3501,15.3139,15.3428,547500.0
2013-02-13 12:10:00,21.23,21.23,21.21,21.22,289400.0,15.3428,15.3428,15.3284,15.3356,289400.0
2013-02-13 12:20:00,21.21,21.22,21.19,21.19,232000.0,15.3284,15.3356,15.3139,15.3139,232000.0
2013-02-13 12:30:00,21.19,21.23,21.19,21.22,365200.0,15.3139,15.3428,15.3139,15.3356,365200.0
2013-02-13 12:40:00,21.23,21.24,21.21,21.22,224900.0,15.3428,15.3501,15.3284,15.3356,224900.0
2013-02-13 12:50:00,21.22,21.24,21.22,21.23,249500.0,15.3356,15.3501,15.3356,15.3428,249500.0
2013-02-13 13:00:00,21.23,21.24,21.22,21.23,318400.0,15.3428,15.3501,15.3356,15.3428,318400.0
2013-02-13 13:10:00,21.22,21.23,21.2,21.22,263300.0,15.3356,15.3428,15.3212,15.3356,263300.0
2013-02-13 13:20:00,21.22,21.22,21.2,21.21,160900.0,15.3356,15.3356,15.3212,15.3284,160900.0
2013-02-13 13:30:00,21.21,21.23,21.21,21.22,349200.0,15.3284,15.3428,15.3284,15.3356,349200.0
2013-02-13 13:40:00,21.22,21.23,21.21,21.22,213700.0,15.3356,15.3428,15.3284,15.3356,213700.0
2013-02-13 13:50:00,21.22,21.23,21.22,21.22,350400.0,15.3356,15.3428,15.3356,15.3356,350400.0
2013-02-13 14:00:00,21.23,21.23,21.22,21.22,181000.0,15.3428,15.3428,15.3356,15.3356,181000.0
2013-02-13 14:10:00,21.22,21.23,21.21,21.21,195700.0,15.3356,15.3428,15.3284,15.3284,195700.0
2013-02-13 14:20:00,21.21,21.22,21.19,21.2,352300.0,15.3284,15.3356,15.3139,15.3212,352300.0
2013-02-13 14:30:00,21.21,21.21,21.17,21.19,460200.0,15.3284,15.3284,15.2995,15.3139,460200.0
2013-02-13 14:40:00,21.2,21.2,21.18,21.18,358400.0,15.3212,15.3212,15.3067,15.3067,358400.0
2013-02-13 14:50:00,21.19,21.2,21.17,21.17,390000.0,15.3139,15.3212,15.2995,15.2995,390000.0
2013-02-13 15:00:00,21.17,21.18,21.17,21.17,321100.0,15.2995,15.3067,15.2995,15.2995,321100.0
2013-02-13 15:10:00,21.17,21.18,21.16,21.16,432600.0,15.2995,15.3067,15.2922,15.2922,432600.0
2013-02-13 15:20:00,21.16,21.19,21.16,21.17,493000.0,15.2922,15.3139,15.2922,15.2995,493000.0
2013-02-13 15:30:00,21.17,21.19,21.17,21.19,465900.0,15.2995,15.3139,15.2995,15.3139,465900.0
2013-02-13 15:40:00,21.19,21.19,21.17,21.18,411100.0,15.3139,15.3139,15.2995,15.3067,411100.0
2013-02-13 15:50:00,21.18,21.25,21.18,21.25,1886000.0,15.3067,15.3573,15.3067,15.3573,1886000.0
2013-02-14 09:30:00,21.13,21.25,21.03,21.24,1281800.0,15.2706,15.3573,15.1983,15.3501,1281800.0
2013-02-14 09:40:00,21.23,21.24,21.14,21.18,798600.0,15.3428,15.3501,15.2778,15.3067,798600.0
2013-02-14 09:50:00,21.18,21.2,21.14,21.16,466200.0,15.3067,15.3212,15.2778,15.2922,466200.0
2013-02-14 10:00:00,21.15,21.18,21.13,21.16,548800.0,15.285,15.3067,15.2706,15.2922,548800.0
2013-02-14 10:10:00,21.17,21.17,21.11,21.14,595500.0,15.2995,15.2995,15.2561,15.2778,595500.0
2013-02-14 10:20:00,21.15,21.16,21.11,21.16,368400.0,15.285,15.2922,15.2561,15.2922,368400.0
2013-02-14 10:30:00,21.16,21.19,21.15,21.19,461400.0,15.2922,15.3139,15.285,15.3139,461400.0
2013-02-14 10:40:00,21.19,21.25,21.18,21.25,365800.0,15.3139,15.3573,15.3067,15.3573,365800.0
2013-02-14 10:50:00,21.25,21.25,21.21,21.22,661500.0,15.3573,15.3573,15.3284,15.3356,661500.0
2013-02-14 11:00:00,21.23,21.24,21.21,21.22,256000.0,15.3428,15.3501,15.3284,15.3356,256000.0
2013-02-14 11:10:00,21.21,21.22,21.2,21.2,189900.0,15.3284,15.3356,15.3212,15.3212,189900.0
2013-02-14 11:20:00,21.2,21.21,21.18,21.19,460500.0,15.3212,15.3284,15.3067,15.3139,460500.0
2013-02-14 11:30:00,21.19,21.2,21.16,21.16,281700.0,15.3139,15.3212,15.2922,15.2922,281700.0
2013-02-14 11:40:00,21.17,21.18,21.16,21.16,199200.0,15.2995,15.3067,15.2922,15.2922,199200.0
2013-02-14 11:50:00,21.17,21.19,21.15,21.19,481400.0,15.2995,15.3139,15.285,15.3139,481400.0
2013-02-14 12:00:00,21.19,21.2,21.18,21.2,226100.0,15.3139,15.3212,15.3067,15.3212,226100.0
2013-02-14 12:10:00,21.19,21.22,21.19,21.22,125700.0,15.3139,15.3356,15.3139,15.3356,125700.0
2013-02-14 12:20:00,21.22,21.22,21.2,21.22,185900.0,15.3356,15.3356,15.3212,15.3356,185900.0
2013-02-14 12:30:00,21.22,21.22,21.2,21.21,207900.0,15.3356,15.3356,15.3212,15.3284,207900.0
2013-02-14 12:40:00,21.21,21.23,21.2,21.21,223600.0,15.3284,15.3428,15.3212,15.3284,223600.0
2013-02-14 12:50:00,21.21,21.23,21.2,21.23,245800.0,15.3284,15.3428,15.3212,15.3428,245800.0
2013-02-14 13:00:00,21.23,21.24,21.21,21.23,347500.0,15.3428,15.3501,15.3284,15.3428,347500.0
2013-02-14 13:10:00,21.23,21.25,21.22,21.22,1132000.0,15.3428,15.3573,15.3356,15.3356,1132000.0
2013-02-14 13:20:00,21.22,21.23,21.21,21.22,199600.0,15.3356,15.3428,15.3284,15.3356,199600.0
2013-02-14 13:30:00,21.21,21.23,21.21,21.21,394100.0,15.3284,15.3428,15.3284,15.3284,394100.0
2013-02-14 13:40:00,21.21,21.22,21.19,21.21,1041000.0,15.3284,15.3356,15.3139,15.3284,1041000.0
2013-02-14 13:50:00,21.21,21.23,21.21,21.21,1891400.0,15.3284,15.3428,15.3284,15.3284,1891400.0
2013-02-14 14:00:00,21.21,21.24,21.21,21.24,566500.0,15.3284,15.3501,15.3284,15.3501,566500.0
2013-02-14 14:10:00,21.24,21.25,21.23,21.23,293700.0,15.3501,15.3573,15.3428,15.3428,293700.0
2013-02-14 14:20:00,21.24,21.24,21.23,21.23,233300.0,15.3501,15.3501,15.3428,15.3428,233300.0
2013-02-14 14:30:00,21.23,21.25,21.23,21.25,581100.0,15.3428,15.3573,15.3428,15.3573,581100.0
2013-02-14 14:40:00,21.25,21.26,21.23,21.26,1183800.0,15.3573,15.3645,15.3428,15.3645,1183800.0
2013-02-14 14:50:00,21.25,21.27,21.25,21.26,516200.0,15.3573,15.3717,15.3573,15.3645,516200.0
2013-02-14 15:00:00,21.26,21.27,21.25,21.26,1043500.0,15.3645,15.3717,15.3573,15.3645,1043500.0
2013-02-14 15:10:00,21.26,21.28,21.25,21.28,667800.0,15.3645,15.379,15.3573,15.379,667800.0
2013-02-14 15:20:00,21.27,21.28,21.26,21.27,472300.0,15.3717,15.379,15.3645,15.3717,472300.0
2013-02-14 15:30:00,21.27,21.28,21.26,21.27,471600.0,15.3717,15.379,15.3645,15.3717,471600.0
2013-02-14 15:40:00,21.27,21.28,21.23,21.26,1165800.0,15.3717,15.379,15.3428,15.3645,1165800.0
2013-02-14 15:50:00,21.27,21.27,21.22,21.23,2117300.0,15.3717,15.3717,15.3356,15.3428,2117300.0
2013-02-15 09:30:00,21.22,21.3,21.18,21.29,5335500.0,15.3356,15.3934,15.3067,15.3862,5335500.0
2013-02-15 09:40:00,21.3,21.3,21.27,21.29,1056200.0,15.3934,15.3934,15.3717,15.3862,1056200.0
2013-02-15 09:50:00,21.3,21.3,21.27,21.29,761700.0,15.3934,15.3934,15.3717,15.3862,761700.0
2013-02-15 10:00:00,21.29,21.3,21.27,21.29,847200.0,15.3862,15.3934,15.3717,15.3862,847200.0
2013-02-15 10:10:00,21.29,21.3,21.28,21.28,404800.0,15.3862,15.3934,15.379,15.379,404800.0
2013-02-15 10:20:00,21.29,21.29,21.27,21.27,595200.0,15.3862,15.3862,15.3717,15.3717,595200.0
2013-02-15 10:30:00,21.28,21.28,21.23,21.28,716000.0,15.379,15.379,15.3428,15.379,716000.0
2013-02-15 10:40:00,21.28,21.28,21.25,21.28,444800.0,15.379,15.379,15.3573,15.379,444800.0
2013-02-15 10:50:00,21.28,21.28,21.23,21.27,653200.0,15.379,15.379,15.3428,15.3717,653200.0
2013-02-15 11:00:00,21.27,21.29,21.26,21.29,429000.0,15.3717,15.3862,15.3645,15.3862,429000.0
2013-02-15 11:10:00,21.29,21.3,21.28,21.28,473200.0,15.3862,15.3934,15.379,15.379,473200.0
2013-02-15 11:20:00,21.28,21.29,21.24,21.25,481000.0,15.379,15.3862,15.3501,15.3573,481000.0
2013-02-15 11:30:00,21.26,21.27,21.23,21.24,415200.0,15.3645,15.3717,15.3428,15.3501,415200.0
2013-02-15 11:40:00,21.24,21.25,21.19,21.19,416200.0,15.3501,15.3573,15.3139,15.3139,416200.0
2013-02-15 11:50:00,21.19,21.2,21.16,21.18,513500.0,15.3139,15.3212,15.2922,15.3067,513500.0
2013-02-15 12:00:00,21.17,21.19,21.16,21.16,349100.0,15.2995,15.3139,15.2922,15.2922,349100.0
2013-02-15 12:10:00,21.16,21.17,21.14,21.16,352200.0,15.2922,15.2995,15.2778,15.2922,352200.0
2013-02-15 12:20:00,21.16,21.17,21.13,21.15,317100.0,15.2922,15.2995,15.2706,15.285,317100.0
2013-02-15 12:30:00,21.16,21.17,21.14,21.16,286800.0,15.2922,15.2995,15.2778,15.2922,286800.0
2013-02-15 12:40:00,21.15,21.17,21.15,21.17,164300.0,15.285,15.2995,15.285,15.2995,164300.0
2013-02-15 12:50:00,21.17,21.18,21.16,21.17,214000.0,15.2995,15.3067,15.2922,15.2995,214000.0
2013-02-15 13:00:00,21.18,21.19,21.17,21.19,247000.0,15.3067,15.3139,15.2995,15.3139,247000.0
2013-02-15 13:10:00,21.19,21.19,21.16,21.16,408900.0,15.3139,15.3139,15.2922,15.2922,408900.0
2013-02-15 13:20:00,21.17,21.17,21.12,21.13,207400.0,15.2995,15.2995,15.2633,15.2706,207400.0
2013-02-15 13:30:00,21.13,21.14,21.12,21.13,1023600.0,15.2706,15.2778,15.2633,15.2706,1023600.0
2013-02-15 13:40:00,21.13,21.14,21.12,21.14,323800.0,15.2706,15.2778,15.2633,15.2778,323800.0
2013-02-15 13:50:00,21.14,21.15,21.12,21.14,725000.0,15.2778,15.285,15.2633,15.2778,725000.0
2013-02-15 14:00:00,21.14,21.14,21.11,21.13,657600.0,15.2778,15.2778,15.2561,15.2706,657600.0
2013-02-15 14:10:00,21.13,21.14,21.08,21.1,725800.0,15.2706,15.2778,15.2344,15.2489,725800.0
2013-02-15 14:20:00,21.09,21.11,21.04,21.05,1059100.0,15.2417,15.2561,15.2055,15.2128,1059100.0
2013-02-15 14:30:00,21.05,21.06,21.03,21.04,694800.0,15.2128,15.22,15.1983,15.2055,694800.0
2013-02-15 14:40:00,21.05,21.06,20.99,21.01,1626200.0,15.2128,15.22,15.1694,15.1838,1626200.0
2013-02-15 14:50:00,21.0,21.02,21.0,21.0,446600.0,15.1766,15.1911,15.1766,15.1766,446600.0
2013-02-15 15:00:00,21.0,21.05,21.0,21.03,545600.0,15.1766,15.2128,15.1766,15.1983,545600.0
2013-02-15 15:10:00,21.04,21.06,21.03,21.05,324700.0,15.2055,15.22,15.1983,15.2128,324700.0
2013-02-15 15:20:00,21.05,21.08,21.05,21.06,594700.0,15.2128,15.2344,15.2128,15.22,594700.0
2013-02-15 15:30:00,21.07,21.11,21.05,21.06,2237500.0,15.2272,15.2561,15.2128,15.22,2237500.0
2013-02-15 15:40:00,21.07,21.09,21.06,21.08,1074300.0,15.2272,15.2417,15.22,15.2344,1074300.0
2013-02-15 15:50:00,21.07,21.12,21.07,21.11,1762200.0,15.2272,15.2633,15.2272,15.2561,1762200.0
2013-02-19 09:30:00,21.17,21.19,21.13,21.15,2015000.0,15.2995,15.3139,15.2706,15.285,2015000.0
2013-02-19 09:40:00,21.16,21.19,21.12,21.18,1267700.0,15.2922,15.3139,15.2633,15.3067,1267700.0
2013-02-19 09:50:00,21.17,21.21,21.17,21.19,1045000.0,15.2995,15.3284,15.2995,15.3139,1045000.0
2013-02-19 10:00:00,21.19,21.21,21.17,21.2,1014400.0,15.3139,15.3284,15.2995,15.3212,1014400.0
2013-02-19 10:10:00,21.2,21.21,21.13,21.15,1286200.0,15.3212,15.3284,15.2706,15.285,1286200.0
2013-02-19 10:20:00,21.15,21.16,21.09,21.09,1258300.0,15.285,15.2922,15.2417,15.2417,1258300.0
2013-02-19 10:30:00,21.1,21.12,21.06,21.12,1270900.0,15.2489,15.2633,15.22,15.2633,1270900.0
2013-02-19 10:40:00,21.12,21.12,21.09,21.1,904000.0,15.2633,15.2633,15.2417,15.2489,904000.0
2013-02-19 10:50:00,21.09,21.1,21.06,21.07,817200.0,15.2417,15.2489,15.22,15.2272,817200.0
2013-02-19 11:00:00,21.07,21.08,21.06,21.07,288300.0,15.2272,15.2344,15.22,15.2272,288300.0
2013-02-19 11:10:00,21.06,21.08,21.06,21.08,343700.0,15.22,15.2344,15.22,15.2344,343700.0
2013-02-19 11:20:00,21.07,21.14,21.07,21.14,1655000.0,15.2272,15.2778,15.2272,15.2778,1655000.0
2013-02-19 11:30:00,21.14,21.16,21.13,21.16,684700.0,15.2778,15.2922,15.2706,15.2922,684700.0
2013-02-19 11:40:00,21.16,21.18,21.15,21.17,444200.0,15.2922,15.3067,15.285,15.2995,444200.0
2013-02-19 11:50:00,21.16,21.18,21.16,21.17,394000.0,15.2922,15.3067,15.2922,15.2995,394000.0
2013-02-19 12:00:00,21.17,21.17,21.15,21.15,278000.0,15.2995,15.2995,15.285,15.285,278000.0
2013-02-19 12:10:00,21.15,21.16,21.13,21.14,604100.0,15.285,15.2922,15.2706,15.2778,604100.0
2013-02-19 12:20:00,21.14,21.15,21.11,21.14,628900.0,15.2778,15.285,15.2561,15.2778,628900.0
2013-02-19 12:30:00,21.15,21.15,21.1,21.12,832100.0,15.285,15.285,15.2489,15.2633,832100.0
2013-02-19 12:40:00,21.12,21.14,21.11,21.14,351700.0,15.2633,15.2778,15.2561,15.2778,351700.0
2013-02-19 12:50:00,21.13,21.14,21.13,21.14,145100.0,15.2706,15.2778,15.2706,15.2778,145100.0
2013-02-19 13:00:00,21.14,21.14,21.13,21.14,228300.0,15.2778,15.2778,15.2706,15.2778,228300.0
2013-02-19 13:10:00,21.13,21.14,21.09,21.11,633300.0,15.2706,15.2778,15.2417,15.2561,633300.0
2013-02-19 13:20:00,21.11,21.11,21.08,21.09,267800.0,15.2561,15.2561,15.2344,15.2417,267800.0
2013-02-19 13:30:00,21.09,21.11,21.09,21.11,189800.0,15.2417,15.2561,15.2417,15.2561,189800.0
2013-02-19 13:40:00,21.11,21.11,21.09,21.1,214900.0,15.2561,15.2561,15.2417,15.2489,214900.0
2013-02-19 13:50:00,21.1,21.1,21.08,21.09,279800.0,15.2489,15.2489,15.2344,15.2417,279800.0
2013-02-19 14:00:00,21.09,21.11,21.08,21.1,638100.0,15.2417,15.2561,15.2344,15.2489,638100.0
2013-02-19 14:10:00,21.1,21.1,21.08,21.1,424000.0,15.2489,15.2489,15.2344,15.2489,424000.0
2013-02-19 14:20:00,21.1,21.1,21.09,21.09,263600.0,15.2489,15.2489,15.2417,15.2417,263600.0
2013-02-19 14:30:00,21.1,21.11,21.08,21.09,506900.0,15.2489,15.2561,15.2344,15.2417,506900.0
2013-02-19 14:40:00,21.08,21.11,21.08,21.09,461000.0,15.2344,15.2561,15.2344,15.2417,461000.0
2013-02-19 14:50:00,21.1,21.1,21.09,21.1,300800.0,15.2489,15.2489,15.2417,15.2489,300800.0
2013-02-19 15:00:00,21.09,21.1,21.09,21.09,325500.0,15.2417,15.2489,15.2417,15.2417,325500.0
2013-02-19 15:10:00,21.09,21.11,21.09,21.11,436400.0,15.2417,15.2561,15.2417,15.2561,436400.0
2013-02-19 15:20:00,21.11,21.11,21.09,21.09,424600.0,15.2561,15.2561,15.2417,15.2417,424600.0
2013-02-19 15:30:00,21.09,21.1,21.09,21.09,434400.0,15.2417,15.2489,15.2417,15.2417,434400.0
2013-02-19 15:40:00,21.09,21.11,21.08,21.11,1267800.0,15.2417,15.2561,15.2344,15.2561,1267800.0
2013-02-19 15:50:00,21.11,21.11,21.08,21.08,2021100.0,15.2561,15.2561,15.2344,15.2344,2021100.0
2013-02-20 09:30:00,21.1,21.11,21.05,21.06,1631200.0,15.2489,15.2561,15.2128,15.22,1631200.0
2013-02-20 09:40:00,21.06,21.07,21.01,21.06,820300.0,15.22,15.2272,15.1838,15.22,820300.0
2013-02-20 09:50:00,21.06,21.07,21.0,21.01,787400.0,15.22,15.2272,15.1766,15.1838,787400.0
2013-02-20 10:00:00,21.01,21.02,20.99,21.0,1064200.0,15.1838,15.1911,15.1694,15.1766,1064200.0
2013-02-20 10:10:00,21.0,21.05,20.99,21.04,540400.0,15.1766,15.2128,15.1694,15.2055,540400.0
2013-02-20 10:20:00,21.04,21.06,21.03,21.05,577900.0,15.2055,15.22,15.1983,15.2128,577900.0
2013-02-20 10:30:00,21.05,21.05,21.0,21.04,588800.0,15.2128,15.2128,15.1766,15.2055,588800.0
2013-02-20 10:40:00,21.03,21.04,20.99,20.99,760200.0,15.1983,15.2055,15.1694,15.1694,760200.0
2013-02-20 10:50:00,20.99,21.0,20.91,20.92,2322800.0,15.1694,15.1766,15.1116,15.1188,2322800.0
2013-02-20 11:00:00,20.91,20.92,20.86,20.88,1619300.0,15.1116,15.1188,15.0754,15.0899,1619300.0
2013-02-20 11:10:00,20.87,20.88,20.83,20.88,1596200.0,15.0827,15.0899,15.0538,15.0899,1596200.0
2013-02-20 11:20:00,20.88,20.94,20.87,20.92,1110000.0,15.0899,15.1333,15.0827,15.1188,1110000.0
2013-02-20 11:30:00,20.91,20.94,20.86,20.87,1005100.0,15.1116,15.1333,15.0754,15.0827,1005100.0
2013-02-20 11:40:00,20.88,20.89,20.85,20.89,831700.0,15.0899,15.0971,15.0682,15.0971,831700.0
2013-02-20 11:50:00,20.89,20.94,20.85,20.87,1381100.0,15.0971,15.1333,15.0682,15.0827,1381100.0
2013-02-20 12:00:00,20.88,20.92,20.88,20.92,577300.0,15.0899,15.1188,15.0899,15.1188,577300.0
2013-02-20 12:10:00,20.91,20.92,20.9,20.91,496200.0,15.1116,15.1188,15.1043,15.1116,496200.0
2013-02-20 12:20:00,20.91,20.91,20.88,20.88,341600.0,15.1116,15.1116,15.0899,15.0899,341600.0
2013-02-20 12:30:00,20.88,20.89,20.85,20.87,570800.0,15.0899,15.0971,15.0682,15.0827,570800.0
2013-02-20 12:40:00,20.87,20.89,20.85,20.89,563700.0,15.0827,15.0971,15.0682,15.0971,563700.0
2013-02-20 12:50:00,20.89,20.89,20.86,20.87,320400.0,15.0971,15.0971,15.0754,15.0827,320400.0
2013-02-20 13:00:00,20.87,20.89,20.86,20.87,361700.0,15.0827,15.0971,15.0754,15.0827,361700.0
2013-02-20 13:10:00,20.87,20.87,20.85,20.86,464600.0,15.0827,15.0827,15.0682,15.0754,464600.0
2013-02-20 13:20:00,20.86,20.87,20.85,20.85,335600.0,15.0754,15.0827,15.0682,15.0682,335600.0
2013-02-20 13:30:00,20.86,20.88,20.85,20.87,2687600.0,15.0754,15.0899,15.0682,15.0827,2687600.0
2013-02-20 13:40:00,20.87,20.88,20.85,20.87,442300.0,15.0827,15.0899,15.0682,15.0827,442300.0
2013-02-20 13:50:00,20.86,20.88,20.85,20.88,515800.0,15.0754,15.0899,15.0682,15.0899,515800.0
2013-02-20 14:00:00,20.88,20.89,20.83,20.89,1113300.0,15.0899,15.0971,15.0538,15.0971,1113300.0
2013-02-20 14:10:00,20.89,20.89,20.85,20.88,644400.0,15.0971,15.0971,15.0682,15.0899,644400.0
2013-02-20 14:20:00,20.88,20.88,20.82,20.84,1045600.0,15.0899,15.0899,15.0465,15.061,1045600.0
2013-02-20 14:30:00,20.84,20.85,20.8,20.84,889400.0,15.061,15.0682,15.0321,15.061,889400.0
2013-02-20 14:40:00,20.84,20.85,20.77,20.79,1396000.0,15.061,15.0682,15.0104,15.0249,1396000.0
2013-02-20 14:50:00,20.78,20.8,20.75,20.79,1025100.0,15.0176,15.0321,14.9959,15.0249,1025100.0
2013-02-20 15:00:00,20.79,20.79,20.75,20.78,941600.0,15.0249,15.0249,14.9959,15.0176,941600.0
2013-02-20 15:10:00,20.78,20.79,20.75,20.75,1218500.0,15.0176,15.0249,14.9959,14.9959,1218500.0
2013-02-20 15:20:00,20.75,20.76,20.72,20.73,1366600.0,14.9959,15.0032,14.9743,14.9815,1366600.0
2013-02-20 15:30:00,20.72,20.79,20.72,20.78,1402600.0,14.9743,15.0249,14.9743,15.0176,1402600.0
2013-02-20 15:40:00,20.77,20.78,20.74,20.76,1116000.0,15.0104,15.0176,14.9887,15.0032,1116000.0
2013-02-20 15:50:00,20.76,20.77,20.7,20.71,5073300.0,15.0032,15.0104,14.9598,14.967,5073300.0
2013-02-21 09:30:00,20.76,20.76,20.59,20.63,2347200.0,15.0032,15.0032,14.8803,14.9092,2347200.0
2013-02-21 09:40:00,20.63,20.66,20.57,20.57,1411400.0,14.9092,14.9309,14.8659,14.8659,1411400.0
2013-02-21 09:50:00,20.58,20.58,20.47,20.51,2634100.0,14.8731,14.8731,14.7936,14.8225,2634100.0
2013-02-21 10:00:00,20.51,20.51,20.42,20.43,3103400.0,14.8225,14.8225,14.7575,14.7647,3103400.0
2013-02-21 10:10:00,20.44,20.44,20.32,20.32,2622800.0,14.7719,14.7719,14.6852,14.6852,2622800.0
2013-02-21 10:20:00,20.33,20.34,20.28,20.28,1832900.0,14.6924,14.6996,14.6563,14.6563,1832900.0
2013-02-21 10:30:00,20.29,20.35,20.24,20.27,2654600.0,14.6635,14.7069,14.6274,14.649,2654600.0
2013-02-21 10:40:00,20.27,20.33,20.26,20.29,1828300.0,14.649,14.6924,14.6418,14.6635,1828300.0
2013-02-21 10:50:00,20.29,20.32,20.25,20.27,1685900.0,14.6635,14.6852,14.6346,14.649,1685900.0
2013-02-21 11:00:00,20.28,20.28,20.26,20.27,1101700.0,14.6563,14.6563,14.6418,14.649,1101700.0
2013-02-21 11:10:00,20.27,20.27,20.22,20.23,1396800.0,14.649,14.649,14.6129,14.6201,1396800.0
2013-02-21 11:20:00,20.23,20.29,20.21,20.27,2026500.0,14.6201,14.6635,14.6057,14.649,2026500.0
2013-02-21 11:30:00,20.27,20.28,20.21,20.24,1578800.0,14.649,14.6563,14.6057,14.6274,1578800.0
2013-02-21 11:40:00,20.23,20.28,20.22,20.23,1150100.0,14.6201,14.6563,14.6129,14.6201,1150100.0
2013-02-21 11:50:00,20.23,20.24,20.2,20.21,983500.0,14.6201,14.6274,14.5985,14.6057,983500.0
2013-02-21 12:00:00,20.21,20.22,20.17,20.18,1140300.0,14.6057,14.6129,14.5768,14.584,1140300.0
2013-02-21 12:10:00,20.17,20.18,20.12,20.13,1363700.0,14.5768,14.584,14.5406,14.5479,1363700.0
2013-02-21 12:20:00,20.12,20.14,20.12,20.14,590300.0,14.5406,14.5551,14.5406,14.5551,590300.0
2013-02-21 12:30:00,20.13,20.17,20.13,20.16,926600.0,14.5479,14.5768,14.5479,14.5696,926600.0
2013-02-21 12:40:00,20.16,20.22,20.16,20.21,1206400.0,14.5696,14.6129,14.5696,14.6057,1206400.0
2013-02-21 12:50:00,20.21,20.28,20.21,20.25,1157700.0,14.6057,14.6563,14.6057,14.6346,1157700.0
2013-02-21 13:00:00,20.25,20.27,20.24,20.25,578300.0,14.6346,14.649,14.6274,14.6346,578300.0
2013-02-21 13:10:00,20.25,20.27,20.25,20.27,806100.0,14.6346,14.649,14.6346,14.649,806100.0
2013-02-21 13:20:00,20.27,20.27,20.2,20.22,851100.0,14.649,14.649,14.5985,14.6129,851100.0
2013-02-21 13:30:00,20.21,20.23,20.21,20.21,377800.0,14.6057,14.6201,14.6057,14.6057,377800.0
2013-02-21 13:40:00,20.21,20.22,20.2,20.2,499900.0,14.6057,14.6129,14.5985,14.5985,499900.0
2013-02-21 13:50:00,20.2,20.2,20.18,20.19,627500.0,14.5985,14.5985,14.584,14.5912,627500.0
2013-02-21 14:00:00,20.19,20.19,20.15,20.15,587300.0,14.5912,14.5912,14.5623,14.5623,587300.0
2013-02-21 14:10:00,20.15,20.17,20.14,20.16,635600.0,14.5623,14.5768,14.5551,14.5696,635600.0
2013-02-21 14:20:00,20.16,20.17,20.13,20.14,746800.0,14.5696,14.5768,14.5479,14.5551,746800.0
2013-02-21 14:30:00,20.14,20.16,20.14,20.15,823800.0,14.5551,14.5696,14.5551,14.5623,823800.0
2013-02-21 14:40:00,20.15,20.16,20.13,20.14,1010500.0,14.5623,14.5696,14.5479,14.5551,1010500.0
2013-02-21 14:50:00,20.14,20.2,20.14,20.2,1311200.0,14.5551,14.5985,14.5551,14.5985,1311200.0
2013-02-21 15:00:00,20.2,20.33,20.2,20.3,2395300.0,14.5985,14.6924,14.5985,14.6707,2395300.0
2013-02-21 15:10:00,20.3,20.32,20.26,20.27,1342600.0,14.6707,14.6852,14.6418,14.649,1342600.0
2013-02-21 15:20:00,20.27,20.31,20.26,20.29,1053000.0,14.649,14.678,14.6418,14.6635,1053000.0
2013-02-21 15:30:00,20.3,20.3,20.22,20.26,2080200.0,14.6707,14.6707,14.6129,14.6418,2080200.0
2013-02-21 15:40:00,20.26,20.28,20.23,20.25,1296800.0,14.6418,14.6563,14.6201,14.6346,1296800.0
2013-02-21 15:50:00,20.26,20.28,20.23,20.25,3366600.0,14.6418,14.6563,14.6201,14.6346,3366600.0
2013-02-22 09:30:00,20.31,20.41,20.21,20.23,3315800.0,14.678,14.7502,14.6057,14.6201,3315800.0
2013-02-22 09:40:00,20.23,20.25,20.1,20.14,2058500.0,14.6201,14.6346,14.5262,14.5551,2058500.0
2013-02-22 09:50:00,20.14,20.23,20.12,20.23,1018600.0,14.5551,14.6201,14.5406,14.6201,1018600.0
2013-02-22 10:00:00,20.24,20.28,20.19,20.27,1580600.0,14.6274,14.6563,14.5912,14.649,1580600.0
2013-02-22 10:10:00,20.27,20.29,20.23,20.28,1177600.0,14.649,14.6635,14.6201,14.6563,1177600.0
2013-02-22 10:20:00,20.28,20.36,20.28,20.3,1298600.0,14.6563,14.7141,14.6563,14.6707,1298600.0
2013-02-22 10:30:00,20.3,20.3,20.25,20.26,884700.0,14.6707,14.6707,14.6346,14.6418,884700.0
2013-02-22 10:40:00,20.25,20.32,20.25,20.29,1574500.0,14.6346,14.6852,14.6346,14.6635,1574500.0
2013-02-22 10:50:00,20.28,20.34,20.28,20.34,746300.0,14.6563,14.6996,14.6563,14.6996,746300.0
2013-02-22 11:00:00,20.34,20.34,20.29,20.3,1089500.0,14.6996,14.6996,14.6635,14.6707,1089500.0
2013-02-22 11:10:00,20.29,20.31,20.27,20.31,718300.0,14.6635,14.678,14.649,14.678,718300.0
2013-02-22 11:20:00,20.3,20.34,20.3,20.33,482300.0,14.6707,14.6996,14.6707,14.6924,482300.0
2013-02-22 11:30:00,20.34,20.34,20.31,20.34,437600.0,14.6996,14.6996,14.678,14.6996,437600.0
2013-02-22 11:40:00,20.35,20.36,20.34,20.35,420600.0,14.7069,14.7141,14.6996,14.7069,420600.0
2013-02-22 11:50:00,20.34,20.39,20.34,20.39,408100.0,14.6996,14.7358,14.6996,14.7358,408100.0
2013-02-22 12:00:00,20.39,20.43,20.38,20.43,729200.0,14.7358,14.7647,14.7285,14.7647,729200.0
2013-02-22 12:10:00,20.43,20.44,20.4,20.41,699000.0,14.7647,14.7719,14.743,14.7502,699000.0
2013-02-22 12:20:00,20.42,20.42,20.4,20.41,459400.0,14.7575,14.7575,14.743,14.7502,459400.0
2013-02-22 12:30:00,20.41,20.44,20.4,20.44,264400.0,14.7502,14.7719,14.743,14.7719,264400.0
2013-02-22 12:40:00,20.44,20.48,20.43,20.47,557000.0,14.7719,14.8008,14.7647,14.7936,557000.0
2013-02-22 12:50:00,20.47,20.49,20.47,20.48,317300.0,14.7936,14.808,14.7936,14.8008,317300.0
2013-02-22 13:00:00,20.49,20.49,20.45,20.46,443700.0,14.808,14.808,14.7791,14.7864,443700.0
2013-02-22 13:10:00,20.46,20.47,20.45,20.46,244600.0,14.7864,14.7936,14.7791,14.7864,244600.0
2013-02-22 13:20:00,20.46,20.48,20.44,20.46,460300.0,14.7864,14.8008,14.7719,14.7864,460300.0
2013-02-22 13:30:00,20.46,20.47,20.45,20.47,166700.0,14.7864,14.7936,14.7791,14.7936,166700.0
2013-02-22 13:40:00,20.47,20.48,20.45,20.45,309000.0,14.7936,14.8008,14.7791,14.7791,309000.0
2013-02-22 13:50:00,20.46,20.46,20.44,20.46,431900.0,14.7864,14.7864,14.7719,14.7864,431900.0
2013-02-22 14:00:00,20.46,20.46,20.41,20.41,339600.0,14.7864,14.7864,14.7502,14.7502,339600.0
2013-02-22 14:10:00,20.42,20.44,20.41,20.41,327000.0,14.7575,14.7719,14.7502,14.7502,327000.0
2013-02-22 14:20:00,20.42,20.43,20.41,20.42,227600.0,14.7575,14.7647,14.7502,14.7575,227600.0
2013-02-22 14:30:00,20.42,20.43,20.41,20.43,231400.0,14.7575,14.7647,14.7502,14.7647,231400.0
2013-02-22 14:40:00,20.43,20.43,20.4,20.4,374600.0,14.7647,14.7647,14.743,14.743,374600.0
2013-02-22 14:50:00,20.4,20.41,20.38,20.39,431000.0,14.743,14.7502,14.7285,14.7358,431000.0
2013-02-22 15:00:00,20.4,20.43,20.38,20.41,608600.0,14.743,14.7647,14.7285,14.7502,608600.0
2013-02-22 15:10:00,20.41,20.43,20.4,20.43,356700.0,14.7502,14.7647,14.743,14.7647,356700.0
2013-02-22 15:20:00,20.43,20.43,20.4,20.42,501700.0,14.7647,14.7647,14.743,14.7575,501700.0
2013-02-22 15:30:00,20.42,20.43,20.37,20.38,1600600.0,14.7575,14.7647,14.7213,14.7285,1600600.0
2013-02-22 15:40:00,20.39,20.41,20.38,20.39,1103800.0,14.7358,14.7502,14.7285,14.7358,1103800.0
2013-02-22 15:50:00,20.39,20.42,20.38,20.41,2830200.0,14.7358,14.7575,14.7285,14.7502,2830200.0
2013-02-25 09:30:00,20.57,20.65,20.51,20.55,2444100.0,14.8659,14.9237,14.8225,14.8514,2444100.0
2013-02-25 09:40:00,20.55,20.56,20.49,20.54,1223800.0,14.8514,14.8586,14.808,14.8442,1223800.0
2013-02-25 09:50:00,20.55,20.62,20.54,20.62,925300.0,14.8514,14.902,14.8442,14.902,925300.0
2013-02-25 10:00:00,20.62,20.65,20.61,20.62,1113900.0,14.902,14.9237,14.8948,14.902,1113900.0
2013-02-25 10:10:00,20.62,20.65,20.6,20.64,847400.0,14.902,14.9237,14.8875,14.9164,847400.0
2013-02-25 10:20:00,20.64,20.64,20.57,20.6,1067200.0,14.9164,14.9164,14.8659,14.8875,1067200.0
2013-02-25 10:30:00,20.59,20.62,20.56,20.57,997200.0,14.8803,14.902,14.8586,14.8659,997200.0
2013-02-25 10:40:00,20.57,20.58,20.5,20.53,1126200.0,14.8659,14.8731,14.8153,14.837,1126200.0
2013-02-25 10:50:00,20.53,20.53,20.47,20.5,733800.0,14.837,14.837,14.7936,14.8153,733800.0
2013-02-25 11:00:00,20.51,20.54,20.46,20.54,1301500.0,14.8225,14.8442,14.7864,14.8442,1301500.0
2013-02-25 11:10:00,20.54,20.57,20.51,20.54,830900.0,14.8442,14.8659,14.8225,14.8442,830900.0
2013-02-25 11:20:00,20.55,20.58,20.52,20.57,709900.0,14.8514,14.8731,14.8297,14.8659,709900.0
2013-02-25 11:30:00,20.56,20.58,20.5,20.51,760400.0,14.8586,14.8731,14.8153,14.8225,760400.0
2013-02-25 11:40:00,20.5,20.53,20.5,20.51,554500.0,14.8153,14.837,14.8153,14.8225,554500.0
2013-02-25 11:50:00,20.51,20.51,20.42,20.45,807400.0,14.8225,14.8225,14.7575,14.7791,807400.0
2013-02-25 12:00:00,20.44,20.47,20.43,20.46,580400.0,14.7719,14.7936,14.7647,14.7864,580400.0
2013-02-25 12:10:00,20.47,20.51,20.46,20.48,720500.0,14.7936,14.8225,14.7864,14.8008,720500.0
2013-02-25 12:20:00,20.48,20.54,20.47,20.53,645100.0,14.8008,14.8442,14.7936,14.837,645100.0
2013-02-25 12:30:00,20.53,20.55,20.5,20.53,1180000.0,14.837,14.8514,14.8153,14.837,1180000.0
2013-02-25 12:40:00,20.53,20.6,20.52,20.6,266400.0,14.837,14.8875,14.8297,14.8875,266400.0
2013-02-25 12:50:00,20.59,20.63,20.58,20.59,628800.0,14.8803,14.9092,14.8731,14.8803,628800.0
2013-02-25 13:00:00,20.6,20.6,20.53,20.55,514900.0,14.8875,14.8875,14.837,14.8514,514900.0
2013-02-25 13:10:00,20.55,20.58,20.53,20.54,428200.0,14.8514,14.8731,14.837,14.8442,428200.0
2013-02-25 13:20:00,20.54,20.55,20.52,20.54,378800.0,14.8442,14.8514,14.8297,14.8442,378800.0
2013-02-25 13:30:00,20.54,20.55,20.51,20.54,695100.0,14.8442,14.8514,14.8225,14.8442,695100.0
2013-02-25 13:40:00,20.53,20.54,20.48,20.51,681000.0,14.837,14.8442,14.8008,14.8225,681000.0
2013-02-25 13:50:00,20.52,20.53,20.46,20.49,720300.0,14.8297,14.837,14.7864,14.808,720300.0
2013-02-25 14:00:00,20.48,20.49,20.4,20.46,1023100.0,14.8008,14.808,14.743,14.7864,1023100.0
2013-02-25 14:10:00,20.46,20.48,20.43,20.46,615700.0,14.7864,14.8008,14.7647,14.7864,615700.0
2013-02-25 14:20:00,20.47,20.49,20.43,20.46,573800.0,14.7936,14.808,14.7647,14.7864,573800.0
2013-02-25 14:30:00,20.45,20.48,20.45,20.46,611100.0,14.7791,14.8008,14.7791,14.7864,611100.0
2013-02-25 14:40:00,20.46,20.48,20.43,20.44,1123200.0,14.7864,14.8008,14.7647,14.7719,1123200.0
2013-02-25 14:50:00,20.45,20.47,20.43,20.45,843900.0,14.7791,14.7936,14.7647,14.7791,843900.0
2013-02-25 15:00:00,20.45,20.47,20.42,20.44,963400.0,14.7791,14.7936,14.7575,14.7719,963400.0
2013-02-25 15:10:00,20.44,20.47,20.4,20.41,1147300.0,14.7719,14.7936,14.743,14.7502,1147300.0
2013-02-25 15:20:00,20.41,20.41,20.35,20.37,807700.0,14.7502,14.7502,14.7069,14.7213,807700.0
2013-02-25 15:30:00,20.37,20.39,20.34,20.37,1016200.0,14.7213,14.7358,14.6996,14.7213,1016200.0
2013-02-25 15:40:00,20.37,20.38,20.34,20.35,1799300.0,14.7213,14.7285,14.6996,14.7069,1799300.0
2013-02-25 15:50:00,20.35,20.36,20.23,20.24,3829800.0,14.7069,14.7141,14.6201,14.6274,3829800.0
2013-02-26 09:30:00,20.49,20.63,20.41,20.51,3557800.0,14.808,14.9092,14.7502,14.8225,3557800.0
2013-02-26 09:40:00,20.51,20.61,20.46,20.52,2495600.0,14.8225,14.8948,14.7864,14.8297,2495600.0
2013-02-26 09:50:00,20.51,20.6,20.51,20.6,1131900.0,14.8225,14.8875,14.8225,14.8875,1131900.0
2013-02-26 10:00:00,20.6,20.64,20.58,20.58,2184200.0,14.8875,14.9164,14.8731,14.8731,2184200.0
2013-02-26 10:10:00,20.58,20.64,20.58,20.64,1275600.0,14.8731,14.9164,14.8731,14.9164,1275600.0
2013-02-26 10:20:00,20.64,20.71,20.6,20.68,3044400.0,14.9164,14.967,14.8875,14.9454,3044400.0
2013-02-26 10:30:00,20.68,20.69,20.65,20.68,1721300.0,14.9454,14.9526,14.9237,14.9454,1721300.0
2013-02-26 10:40:00,20.68,20.73,20.66,20.72,3719300.0,14.9454,14.9815,14.9309,14.9743,3719300.0
2013-02-26 10:50:00,20.72,20.85,20.71,20.8,3512400.0,14.9743,15.0682,14.967,15.0321,3512400.0
2013-02-26 11:00:00,20.8,20.83,20.72,20.73,3459000.0,15.0321,15.0538,14.9743,14.9815,3459000.0
2013-02-26 11:10:00,20.73,20.81,20.73,20.81,1404100.0,14.9815,15.0393,14.9815,15.0393,1404100.0
2013-02-26 11:20:00,20.8,20.84,20.75,20.77,1703300.0,15.0321,15.061,14.9959,15.0104,1703300.0
2013-02-26 11:30:00,20.77,20.8,20.69,20.72,1515900.0,15.0104,15.0321,14.9526,14.9743,1515900.0
2013-02-26 11:40:00,20.71,20.72,20.62,20.66,1419400.0,14.967,14.9743,14.902,14.9309,1419400.0
2013-02-26 11:50:00,20.66,20.69,20.64,20.65,1264500.0,14.9309,14.9526,14.9164,14.9237,1264500.0
2013-02-26 12:00:00,20.66,20.68,20.63,20.67,936900.0,14.9309,14.9454,14.9092,14.9381,936900.0
2013-02-26 12:10:00,20.67,20.7,20.65,20.69,804900.0,14.9381,14.9598,14.9237,14.9526,804900.0
2013-02-26 12:20:00,20.69,20.75,20.68,20.73,558300.0,14.9526,14.9959,14.9454,14.9815,558300.0
2013-02-26 12:30:00,20.73,20.8,20.72,20.8,1202600.0,14.9815,15.0321,14.9743,15.0321,1202600.0
2013-02-26 12:40:00,20.8,20.82,20.77,20.78,504500.0,15.0321,15.0465,15.0104,15.0176,504500.0
2013-02-26 12:50:00,20.79,20.81,20.75,20.76,526500.0,15.0249,15.0393,14.9959,15.0032,526500.0
2013-02-26 13:00:00,20.76,20.78,20.75,20.78,823900.0,15.0032,15.0176,14.9959,15.0176,823900.0
2013-02-26 13:10:00,20.78,20.78,20.71,20.73,804300.0,15.0176,15.0176,14.967,14.9815,804300.0
2013-02-26 13:20:00,20.73,20.75,20.7,20.75,611300.0,14.9815,14.9959,14.9598,14.9959,611300.0
2013-02-26 13:30:00,20.75,20.79,20.74,20.77,782100.0,14.9959,15.0249,14.9887,15.0104,782100.0
2013-02-26 13:40:00,20.76,20.81,20.75,20.81,755400.0,15.0032,15.0393,14.9959,15.0393,755400.0
2013-02-26 13:50:00,20.8,20.82,20.76,20.78,1054800.0,15.0321,15.0465,15.0032,15.0176,1054800.0
2013-02-26 14:00:00,20.78,20.78,20.75,20.77,559000.0,15.0176,15.0176,14.9959,15.0104,559000.0
2013-02-26 14:10:00,20.77,20.77,20.72,20.72,658500.0,15.0104,15.0104,14.9743,14.9743,658500.0
2013-02-26 14:20:00,20.72,20.74,20.71,20.73,944500.0,14.9743,14.9887,14.967,14.9815,944500.0
2013-02-26 14:30:00,20.73,20.73,20.67,20.68,1434400.0,14.9815,14.9815,14.9381,14.9454,1434400.0
2013-02-26 14:40:00,20.68,20.68,20.63,20.63,641400.0,14.9454,14.9454,14.9092,14.9092,641400.0
2013-02-26 14:50:00,20.64,20.67,20.62,20.64,1409500.0,14.9164,14.9381,14.902,14.9164,1409500.0
2013-02-26 15:00:00,20.64,20.69,20.64,20.64,1139200.0,14.9164,14.9526,14.9164,14.9164,1139200.0
2013-02-26 15:10:00,20.64,20.65,20.53,20.53,2245800.0,14.9164,14.9237,14.837,14.837,2245800.0
2013-02-26 15:20:00,20.54,20.61,20.51,20.6,1990500.0,14.8442,14.8948,14.8225,14.8875,1990500.0
2013-02-26 15:30:00,20.6,20.62,20.54,20.57,2266800.0,14.8875,14.902,14.8442,14.8659,2266800.0
2013-02-26 15:40:00,20.57,20.63,20.56,20.62,2427900.0,14.8659,14.9092,14.8586,14.902,2427900.0
2013-02-26 15:50:00,20.61,20.62,20.56,20.58,3360000.0,14.8948,14.902,14.8586,14.8731,3360000.0
2013-02-27 09:30:00,20.62,20.63,20.51,20.55,1537700.0,14.902,14.9092,14.8225,14.8514,1537700.0
2013-02-27 09:40:00,20.56,20.65,20.56,20.63,1358700.0,14.8586,14.9237,14.8586,14.9092,1358700.0
2013-02-27 09:50:00,20.63,20.73,20.63,20.66,1202600.0,14.9092,14.9815,14.9092,14.9309,1202600.0
2013-02-27 10:00:00,20.66,20.71,20.65,20.66,1244000.0,14.9309,14.967,14.9237,14.9309,1244000.0
2013-02-27 10:10:00,20.67,20.71,20.65,20.68,606200.0,14.9381,14.967,14.9237,14.9454,606200.0
2013-02-27 10:20:00,20.68,20.74,20.67,20.7,878600.0,14.9454,14.9887,14.9381,14.9598,878600.0
2013-02-27 10:30:00,20.71,20.73,20.7,20.73,820200.0,14.967,14.9815,14.9598,14.9815,820200.0
2013-02-27 10:40:00,20.73,20.76,20.7,20.72,830600.0,14.9815,15.0032,14.9598,14.9743,830600.0
2013-02-27 10:50:00,20.71,20.73,20.69,20.7,679100.0,14.967,14.9815,14.9526,14.9598,679100.0
2013-02-27 11:00:00,20.71,20.81,20.7,20.8,1302800.0,14.967,15.0393,14.9598,15.0321,1302800.0
2013-02-27 11:10:00,20.8,20.85,20.8,20.85,1524000.0,15.0321,15.0682,15.0321,15.0682,1524000.0
2013-02-27 11:20:00,20.84,20.88,20.82,20.87,3487300.0,15.061,15.0899,15.0465,15.0827,3487300.0
2013-02-27 11:30:00,20.88,20.9,20.86,20.89,959700.0,15.0899,15.1043,15.0754,15.0971,959700.0
2013-02-27 11:40:00,20.89,20.92,20.89,20.91,465400.0,15.0971,15.1188,15.0971,15.1116,465400.0
2013-02-27 11:50:00,20.92,20.95,20.9,20.91,1269100.0,15.1188,15.1405,15.1043,15.1116,1269100.0
2013-02-27 12:00:00,20.9,20.93,20.87,20.93,1004800.0,15.1043,15.126,15.0827,15.126,1004800.0
2013-02-27 12:10:00,20.93,20.93,20.9,20.91,587400.0,15.126,15.126,15.1043,15.1116,587400.0
2013-02-27 12:20:00,20.9,20.95,20.9,20.95,833900.0,15.1043,15.1405,15.1043,15.1405,833900.0
2013-02-27 12:30:00,20.95,20.99,20.94,20.97,1110900.0,15.1405,15.1694,15.1333,15.1549,1110900.0
2013-02-27 12:40:00,20.97,21.01,20.96,20.99,1204600.0,15.1549,15.1838,15.1477,15.1694,1204600.0
2013-02-27 12:50:00,20.98,21.02,20.97,20.98,2619100.0,15.1622,15.1911,15.1549,15.1622,2619100.0
2013-02-27 13:00:00,20.98,20.99,20.95,20.96,913700.0,15.1622,15.1694,15.1405,15.1477,913700.0
2013-02-27 13:10:00,20.96,21.0,20.95,20.98,810800.0,15.1477,15.1766,15.1405,15.1622,810800.0
2013-02-27 13:20:00,20.99,21.0,20.97,20.99,417800.0,15.1694,15.1766,15.1549,15.1694,417800.0
2013-02-27 13:30:00,20.99,21.0,20.97,20.98,3591000.0,15.1694,15.1766,15.1549,15.1622,3591000.0
2013-02-27 13:40:00,20.99,21.0,20.95,20.95,1230100.0,15.1694,15.1766,15.1405,15.1405,1230100.0
2013-02-27 13:50:00,20.94,20.96,20.9,20.92,916100.0,15.1333,15.1477,15.1043,15.1188,916100.0
2013-02-27 14:00:00,20.92,20.94,20.9,20.93,618400.0,15.1188,15.1333,15.1043,15.126,618400.0
2013-02-27 14:10:00,20.94,20.97,20.93,20.95,438100.0,15.1333,15.1549,15.126,15.1405,438100.0
2013-02-27 14:20:00,20.95,20.97,20.94,20.94,671300.0,15.1405,15.1549,15.1333,15.1333,671300.0
2013-02-27 14:30:00,20.94,20.96,20.94,20.96,402700.0,15.1333,15.1477,15.1333,15.1477,402700.0
2013-02-27 14:40:00,20.96,21.0,20.95,21.0,773700.0,15.1477,15.1766,15.1405,15.1766,773700.0
2013-02-27 14:50:00,20.99,21.0,20.98,21.0,540000.0,15.1694,15.1766,15.1622,15.1766,540000.0
2013-02-27 15:00:00,20.99,21.0,20.97,20.97,539700.0,15.1694,15.1766,15.1549,15.1549,539700.0
2013-02-27 15:10:00,20.98,21.01,20.97,20.99,920200.0,15.1622,15.1838,15.1549,15.1694,920200.0
2013-02-27 15:20:00,21.0,21.01,20.98,20.99,982300.0,15.1766,15.1838,15.1622,15.1694,982300.0
2013-02-27 15:30:00,20.99,21.04,20.99,21.03,973900.0,15.1694,15.2055,15.1694,15.1983,973900.0
2013-02-27 15:40:00,21.04,21.04,20.96,20.96,1147800.0,15.2055,15.2055,15.1477,15.1477,1147800.0
2013-02-27 15:50:00,20.97,21.0,20.92,20.92,3377300.0,15.1549,15.1766,15.1188,15.1188,3377300.0
2013-02-28 09:30:00,20.91,20.99,20.82,20.96,1627500.0,15.1116,15.1694,15.0465,15.1477,1627500.0
2013-02-28 09:40:00,20.96,21.03,20.9,20.98,974500.0,15.1477,15.1983,15.1043,15.1622,974500.0
2013-02-28 09:50:00,20.98,20.99,20.95,20.98,770900.0,15.1622,15.1694,15.1405,15.1622,770900.0
2013-02-28 10:00:00,20.98,20.99,20.94,20.96,1413900.0,15.1622,15.1694,15.1333,15.1477,1413900.0
2013-02-28 10:10:00,20.96,21.01,20.95,21.01,1301500.0,15.1477,15.1838,15.1405,15.1838,1301500.0
2013-02-28 10:20:00,21.01,21.03,20.98,20.99,1079100.0,15.1838,15.1983,15.1622,15.1694,1079100.0
2013-02-28 10:30:00,20.99,21.05,20.98,21.02,1258800.0,15.1694,15.2128,15.1622,15.1911,1258800.0
2013-02-28 10:40:00,21.02,21.03,20.99,21.0,1042200.0,15.1911,15.1983,15.1694,15.1766,1042200.0
2013-02-28 10:50:00,21.0,21.01,20.95,20.98,808300.0,15.1766,15.1838,15.1405,15.1622,808300.0
2013-02-28 11:00:00,20.97,21.05,20.97,21.05,677500.0,15.1549,15.2128,15.1549,15.2128,677500.0
2013-02-28 11:10:00,21.05,21.08,21.02,21.04,853700.0,15.2128,15.2344,15.1911,15.2055,853700.0
2013-02-28 11:20:00,21.03,21.04,21.02,21.03,498100.0,15.1983,15.2055,15.1911,15.1983,498100.0
2013-02-28 11:30:00,21.04,21.04,20.98,20.99,493000.0,15.2055,15.2055,15.1622,15.1694,493000.0
2013-02-28 11:40:00,20.98,21.0,20.97,20.98,417100.0,15.1622,15.1766,15.1549,15.1622,417100.0
2013-02-28 11:50:00,20.98,20.99,20.97,20.98,340000.0,15.1622,15.1694,15.1549,15.1622,340000.0
2013-02-28 12:00:00,20.99,21.0,20.98,20.99,346000.0,15.1694,15.1766,15.1622,15.1694,346000.0
2013-02-28 12:10:00,20.99,20.99,20.92,20.92,507600.0,15.1694,15.1694,15.1188,15.1188,507600.0
2013-02-28 12:20:00,20.92,20.96,20.92,20.95,420400.0,15.1188,15.1477,15.1188,15.1405,420400.0
2013-02-28 12:30:00,20.95,20.97,20.94,20.95,301500.0,15.1405,15.1549,15.1333,15.1405,301500.0
2013-02-28 12:40:00,20.95,20.96,20.95,20.95,183500.0,15.1405,15.1477,15.1405,15.1405,183500.0
2013-02-28 12:50:00,20.95,20.96,20.93,20.95,408900.0,15.1405,15.1477,15.126,15.1405,408900.0
2013-02-28 13:00:00,20.94,20.97,20.94,20.96,413300.0,15.1333,15.1549,15.1333,15.1477,413300.0
2013-02-28 13:10:00,20.96,20.99,20.93,20.96,791700.0,15.1477,15.1694,15.126,15.1477,791700.0
2013-02-28 13:20:00,20.94,21.03,20.94,21.02,762500.0,15.1333,15.1983,15.1333,15.1911,762500.0
2013-02-28 13:30:00,21.01,21.03,21.0,21.0,415300.0,15.1838,15.1983,15.1766,15.1766,415300.0
2013-02-28 13:40:00,21.0,21.02,21.0,21.01,182400.0,15.1766,15.1911,15.1766,15.1838,182400.0
2013-02-28 13:50:00,21.01,21.02,20.99,20.99,280700.0,15.1838,15.1911,15.1694,15.1694,280700.0
2013-02-28 14:00:00,21.0,21.0,20.99,20.99,132600.0,15.1766,15.1766,15.1694,15.1694,132600.0
2013-02-28 14:10:00,20.99,21.02,20.99,21.01,416300.0,15.1694,15.1911,15.1694,15.1838,416300.0
2013-02-28 14:20:00,21.01,21.04,21.01,21.02,459000.0,15.1838,15.2055,15.1838,15.1911,459000.0
2013-02-28 14:30:00,21.03,21.05,20.99,21.01,673000.0,15.1983,15.2128,15.1694,15.1838,673000.0
2013-02-28 14:40:00,21.01,21.02,20.98,20.98,480200.0,15.1838,15.1911,15.1622,15.1622,480200.0
2013-02-28 14:50:00,20.98,20.99,20.96,20.98,569600.0,15.1622,15.1694,15.1477,15.1622,569600.0
2013-02-28 15:00:00,20.97,20.98,20.91,20.92,1215800.0,15.1549,15.1622,15.1116,15.1188,1215800.0
2013-02-28 15:10:00,20.93,20.93,20.9,20.93,866300.0,15.126,15.126,15.1043,15.126,866300.0
2013-02-28 15:20:00,20.92,20.96,20.91,20.95,773400.0,15.1188,15.1477,15.1116,15.1405,773400.0
2013-02-28 15:30:00,20.95,20.98,20.94,20.98,972100.0,15.1405,15.1622,15.1333,15.1622,972100.0
2013-02-28 15:40:00,20.98,20.98,20.93,20.93,850100.0,15.1622,15.1622,15.126,15.126,850100.0
2013-02-28 15:50:00,20.93,20.94,20.85,20.85,2667900.0,15.126,15.1333,15.0682,15.0682,2667900.0
2013-03-01 09:30:00,20.79,20.82,20.68,20.71,2612600.0,15.0249,15.0465,14.9454,14.967,2612600.0
2013-03-01 09:40:00,20.7,20.74,20.66,20.72,2028200.0,14.9598,14.9887,14.9309,14.9743,2028200.0
2013-03-01 09:50:00,20.73,20.82,20.72,20.8,1697800.0,14.9815,15.0465,14.9743,15.0321,1697800.0
2013-03-01 10:00:00,20.81,20.86,20.78,20.84,1569700.0,15.0393,15.0754,15.0176,15.061,1569700.0
2013-03-01 10:10:00,20.84,20.89,20.83,20.88,2297500.0,15.061,15.0971,15.0538,15.0899,2297500.0
2013-03-01 10:20:00,20.88,20.88,20.85,20.86,1724400.0,15.0899,15.0899,15.0682,15.0754,1724400.0
2013-03-01 10:30:00,20.86,20.97,20.85,20.95,1863700.0,15.0754,15.1549,15.0682,15.1405,1863700.0
2013-03-01 10:40:00,20.95,21.01,20.95,20.98,1294700.0,15.1405,15.1838,15.1405,15.1622,1294700.0
2013-03-01 10:50:00,20.99,21.02,20.98,21.02,907700.0,15.1694,15.1911,15.1622,15.1911,907700.0
2013-03-01 11:00:00,21.02,21.08,21.0,21.01,1588500.0,15.1911,15.2344,15.1766,15.1838,1588500.0
2013-03-01 11:10:00,21.02,21.04,21.0,21.03,1571200.0,15.1911,15.2055,15.1766,15.1983,1571200.0
2013-03-01 11:20:00,21.03,21.07,21.02,21.06,802400.0,15.1983,15.2272,15.1911,15.22,802400.0
2013-03-01 11:30:00,21.06,21.08,21.05,21.05,1150800.0,15.22,15.2344,15.2128,15.2128,1150800.0
2013-03-01 11:40:00,21.05,21.06,20.96,20.99,1734300.0,15.2128,15.22,15.1477,15.1694,1734300.0
2013-03-01 11:50:00,20.98,21.06,20.98,21.05,1157700.0,15.1622,15.22,15.1622,15.2128,1157700.0
2013-03-01 12:00:00,21.05,21.11,21.05,21.11,860500.0,15.2128,15.2561,15.2128,15.2561,860500.0
2013-03-01 12:10:00,21.11,21.15,21.1,21.15,691600.0,15.2561,15.285,15.2489,15.285,691600.0
2013-03-01 12:20:00,21.15,21.19,21.14,21.17,1223200.0,15.285,15.3139,15.2778,15.2995,1223200.0
2013-03-01 12:30:00,21.17,21.19,21.14,21.15,1200000.0,15.2995,15.3139,15.2778,15.285,1200000.0
2013-03-01 12:40:00,21.14,21.15,21.08,21.09,853600.0,15.2778,15.285,15.2344,15.2417,853600.0
2013-03-01 12:50:00,21.09,21.13,21.09,21.11,578400.0,15.2417,15.2706,15.2417,15.2561,578400.0
2013-03-01 13:00:00,21.12,21.14,21.1,21.1,364300.0,15.2633,15.2778,15.2489,15.2489,364300.0
2013-03-01 13:10:00,21.11,21.13,21.1,21.11,464000.0,15.2561,15.2706,15.2489,15.2561,464000.0
2013-03-01 13:20:00,21.11,21.13,21.1,21.12,383900.0,15.2561,15.2706,15.2489,15.2633,383900.0
2013-03-01 13:30:00,21.12,21.13,21.06,21.07,833200.0,15.2633,15.2706,15.22,15.2272,833200.0
2013-03-01 13:40:00,21.07,21.07,21.02,21.02,401600.0,15.2272,15.2272,15.1911,15.1911,401600.0
2013-03-01 13:50:00,21.03,21.04,21.02,21.04,377200.0,15.1983,15.2055,15.1911,15.2055,377200.0
2013-03-01 14:00:00,21.04,21.04,21.02,21.02,531100.0,15.2055,15.2055,15.1911,15.1911,531100.0
2013-03-01 14:10:00,21.02,21.03,20.98,21.0,1169900.0,15.1911,15.1983,15.1622,15.1766,1169900.0
2013-03-01 14:20:00,21.0,21.01,20.96,20.98,700700.0,15.1766,15.1838,15.1477,15.1622,700700.0
2013-03-01 14:30:00,20.98,21.01,20.98,21.0,803700.0,15.1622,15.1838,15.1622,15.1766,803700.0
2013-03-01 14:40:00,21.01,21.03,21.0,21.01,571300.0,15.1838,15.1983,15.1766,15.1838,571300.0
2013-03-01 14:50:00,21.0,21.03,20.99,21.03,551900.0,15.1766,15.1983,15.1694,15.1983,551900.0
2013-03-01 15:00:00,21.03,21.04,21.01,21.02,600600.0,15.1983,15.2055,15.1838,15.1911,600600.0
2013-03-01 15:10:00,21.02,21.05,21.02,21.04,431000.0,15.1911,15.2128,15.1911,15.2055,431000.0
2013-03-01 15:20:00,21.04,21.05,21.02,21.03,640900.0,15.2055,15.2128,15.1911,15.1983,640900.0
2013-03-01 15:30:00,21.03,21.05,21.03,21.03,533200.0,15.1983,15.2128,15.1983,15.1983,533200.0
2013-03-01 15:40:00,21.04,21.04,20.98,21.04,1219900.0,15.2055,15.2055,15.1622,15.2055,1219900.0
2013-03-01 15:50:00,21.04,21.05,21.0,21.02,2665100.0,15.2055,15.2128,15.1766,15.1911,2665100.0
2013-03-04 09:30:00,21.16,21.24,21.08,21.1,2587400.0,15.2922,15.3501,15.2344,15.2489,2587400.0
2013-03-04 09:40:00,21.11,21.15,21.0,21.02,2132700.0,15.2561,15.285,15.1766,15.1911,2132700.0
2013-03-04 09:50:00,21.01,21.04,20.96,21.0,2330600.0,15.1838,15.2055,15.1477,15.1766,2330600.0
2013-03-04 10:00:00,21.0,21.04,20.98,21.02,865300.0,15.1766,15.2055,15.1622,15.1911,865300.0
2013-03-04 10:10:00,21.02,21.05,21.0,21.05,832500.0,15.1911,15.2128,15.1766,15.2128,832500.0
2013-03-04 10:20:00,21.04,21.13,21.03,21.12,1775300.0,15.2055,15.2706,15.1983,15.2633,1775300.0
2013-03-04 10:30:00,21.12,21.12,20.96,20.98,1613800.0,15.2633,15.2633,15.1477,15.1622,1613800.0
2013-03-04 10:40:00,20.98,21.08,20.98,21.05,1143100.0,15.1622,15.2344,15.1622,15.2128,1143100.0
2013-03-04 10:50:00,21.05,21.09,21.02,21.04,790100.0,15.2128,15.2417,15.1911,15.2055,790100.0
2013-03-04 11:00:00,21.03,21.05,21.02,21.03,583800.0,15.1983,15.2128,15.1911,15.1983,583800.0
2013-03-04 11:10:00,21.04,21.09,21.02,21.08,531900.0,15.2055,15.2417,15.1911,15.2344,531900.0
2013-03-04 11:20:00,21.09,21.11,21.07,21.11,515800.0,15.2417,15.2561,15.2272,15.2561,515800.0
2013-03-04 11:30:00,21.1,21.12,21.1,21.12,456800.0,15.2489,15.2633,15.2489,15.2633,456800.0
2013-03-04 11:40:00,21.12,21.13,21.11,21.13,687700.0,15.2633,15.2706,15.2561,15.2706,687700.0
2013-03-04 11:50:00,21.13,21.14,21.12,21.14,375500.0,15.2706,15.2778,15.2633,15.2778,375500.0
2013-03-04 12:00:00,21.13,21.15,21.12,21.13,531200.0,15.2706,15.285,15.2633,15.2706,531200.0
2013-03-04 12:10:00,21.13,21.13,21.08,21.09,541600.0,15.2706,15.2706,15.2344,15.2417,541600.0
2013-03-04 12:20:00,21.09,21.09,21.02,21.02,762300.0,15.2417,15.2417,15.1911,15.1911,762300.0
2013-03-04 12:30:00,21.01,21.02,20.99,21.02,823600.0,15.1838,15.1911,15.1694,15.1911,823600.0
2013-03-04 12:40:00,21.01,21.05,21.01,21.03,546400.0,15.1838,15.2128,15.1838,15.1983,546400.0
2013-03-04 12:50:00,21.03,21.05,21.03,21.03,294800.0,15.1983,15.2128,15.1983,15.1983,294800.0
2013-03-04 13:00:00,21.03,21.04,20.98,21.0,683700.0,15.1983,15.2055,15.1622,15.1766,683700.0
2013-03-04 13:10:00,21.0,21.02,20.99,21.01,372500.0,15.1766,15.1911,15.1694,15.1838,372500.0
2013-03-04 13:20:00,21.01,21.07,21.0,21.06,2023700.0,15.1838,15.2272,15.1766,15.22,2023700.0
2013-03-04 13:30:00,21.07,21.09,21.04,21.06,815900.0,15.2272,15.2417,15.2055,15.22,815900.0
2013-03-04 13:40:00,21.05,21.08,21.05,21.08,240400.0,15.2128,15.2344,15.2128,15.2344,240400.0
2013-03-04 13:50:00,21.07,21.09,21.07,21.07,374700.0,15.2272,15.2417,15.2272,15.2272,374700.0
2013-03-04 14:00:00,21.07,21.11,21.07,21.1,681300.0,15.2272,15.2561,15.2272,15.2489,681300.0
2013-03-04 14:10:00,21.1,21.12,21.09,21.12,1316400.0,15.2489,15.2633,15.2417,15.2633,1316400.0
2013-03-04 14:20:00,21.12,21.24,21.11,21.23,2017200.0,15.2633,15.3501,15.2561,15.3428,2017200.0
2013-03-04 14:30:00,21.22,21.23,21.19,21.2,867000.0,15.3356,15.3428,15.3139,15.3212,867000.0
2013-03-04 14:40:00,21.2,21.24,21.19,21.23,816100.0,15.3212,15.3501,15.3139,15.3428,816100.0
2013-03-04 14:50:00,21.23,21.24,21.22,21.24,513000.0,15.3428,15.3501,15.3356,15.3501,513000.0
2013-03-04 15:00:00,21.23,21.24,21.23,21.23,557900.0,15.3428,15.3501,15.3428,15.3428,557900.0
2013-03-04 15:10:00,21.23,21.24,21.18,21.18,1089600.0,15.3428,15.3501,15.3067,15.3067,1089600.0
2013-03-04 15:20:00,21.18,21.2,21.18,21.19,707500.0,15.3067,15.3212,15.3067,15.3139,707500.0
2013-03-04 15:30:00,21.2,21.22,21.19,21.2,1467300.0,15.3212,15.3356,15.3139,15.3212,1467300.0
2013-03-04 15:40:00,21.19,21.22,21.18,21.21,1173100.0,15.3139,15.3356,15.3067,15.3284,1173100.0
2013-03-04 15:50:00,21.21,21.29,21.21,21.27,4072300.0,15.3284,15.3862,15.3284,15.3717,4072300.0
2013-03-05 09:30:00,21.35,21.42,21.3,21.39,2879100.0,15.4296,15.4801,15.3934,15.4585,2879100.0
2013-03-05 09:40:00,21.39,21.42,21.34,21.36,1481600.0,15.4585,15.4801,15.4223,15.4368,1481600.0
2013-03-05 09:50:00,21.35,21.39,21.32,21.34,1040700.0,15.4296,15.4585,15.4079,15.4223,1040700.0
2013-03-05 10:00:00,21.35,21.39,21.33,21.36,1458900.0,15.4296,15.4585,15.4151,15.4368,1458900.0
2013-03-05 10:10:00,21.36,21.43,21.34,21.43,1236800.0,15.4368,15.4874,15.4223,15.4874,1236800.0
2013-03-05 10:20:00,21.43,21.44,21.41,21.43,1686500.0,15.4874,15.4946,15.4729,15.4874,1686500.0
2013-03-05 10:30:00,21.43,21.48,21.43,21.47,1292900.0,15.4874,15.5235,15.4874,15.5163,1292900.0
2013-03-05 10:40:00,21.47,21.54,21.47,21.53,1806300.0,15.5163,15.5669,15.5163,15.5596,1806300.0
2013-03-05 10:50:00,21.54,21.55,21.5,21.51,1026100.0,15.5669,15.5741,15.538,15.5452,1026100.0
2013-03-05 11:00:00,21.5,21.53,21.48,21.51,720700.0,15.538,15.5596,15.5235,15.5452,720700.0
2013-03-05 11:10:00,21.51,21.55,21.51,21.54,620200.0,15.5452,15.5741,15.5452,15.5669,620200.0
2013-03-05 11:20:00,21.53,21.55,21.53,21.54,653900.0,15.5596,15.5741,15.5596,15.5669,653900.0
2013-03-05 11:30:00,21.55,21.55,21.5,21.5,617500.0,15.5741,15.5741,15.538,15.538,617500.0
2013-03-05 11:40:00,21.5,21.53,21.48,21.53,671500.0,15.538,15.5596,15.5235,15.5596,671500.0
2013-03-05 11:50:00,21.53,21.54,21.49,21.53,854300.0,15.5596,15.5669,15.5307,15.5596,854300.0
2013-03-05 12:00:00,21.54,21.55,21.53,21.55,505500.0,15.5669,15.5741,15.5596,15.5741,505500.0
2013-03-05 12:10:00,21.55,21.55,21.52,21.52,470000.0,15.5741,15.5741,15.5524,15.5524,470000.0
2013-03-05 12:20:00,21.53,21.53,21.5,21.52,533100.0,15.5596,15.5596,15.538,15.5524,533100.0
2013-03-05 12:30:00,21.52,21.53,21.51,21.53,344300.0,15.5524,15.5596,15.5452,15.5596,344300.0
2013-03-05 12:40:00,21.53,21.53,21.51,21.52,412000.0,15.5596,15.5596,15.5452,15.5524,412000.0
2013-03-05 12:50:00,21.53,21.53,21.52,21.53,340100.0,15.5596,15.5596,15.5524,15.5596,340100.0
2013-03-05 13:00:00,21.53,21.53,21.52,21.52,347300.0,15.5596,15.5596,15.5524,15.5524,347300.0
2013-03-05 13:10:00,21.52,21.54,21.48,21.54,875300.0,15.5524,15.5669,15.5235,15.5669,875300.0
2013-03-05 13:20:00,21.54,21.58,21.53,21.56,1325200.0,15.5669,15.5958,15.5596,15.5813,1325200.0
2013-03-05 13:30:00,21.56,21.59,21.55,21.58,860200.0,15.5813,15.603,15.5741,15.5958,860200.0
2013-03-05 13:40:00,21.57,21.59,21.55,21.55,412700.0,15.5886,15.603,15.5741,15.5741,412700.0
2013-03-05 13:50:00,21.55,21.56,21.52,21.54,492700.0,15.5741,15.5813,15.5524,15.5669,492700.0
2013-03-05 14:00:00,21.55,21.56,21.53,21.54,417200.0,15.5741,15.5813,15.5596,15.5669,417200.0
2013-03-05 14:10:00,21.55,21.56,21.54,21.56,382100.0,15.5741,15.5813,15.5669,15.5813,382100.0
2013-03-05 14:20:00,21.56,21.56,21.53,21.54,377100.0,15.5813,15.5813,15.5596,15.5669,377100.0
2013-03-05 14:30:00,21.54,21.54,21.49,21.5,799800.0,15.5669,15.5669,15.5307,15.538,799800.0
2013-03-05 14:40:00,21.49,21.52,21.49,21.5,605800.0,15.5307,15.5524,15.5307,15.538,605800.0
2013-03-05 14:50:00,21.5,21.5,21.47,21.49,727500.0,15.538,15.538,15.5163,15.5307,727500.0
2013-03-05 15:00:00,21.49,21.49,21.43,21.48,1208200.0,15.5307,15.5307,15.4874,15.5235,1208200.0
2013-03-05 15:10:00,21.49,21.52,21.47,21.47,826100.0,15.5307,15.5524,15.5163,15.5163,826100.0
2013-03-05 15:20:00,21.47,21.48,21.42,21.44,791800.0,15.5163,15.5235,15.4801,15.4946,791800.0
2013-03-05 15:30:00,21.43,21.51,21.42,21.48,1185400.0,15.4874,15.5452,15.4801,15.5235,1185400.0
2013-03-05 15:40:00,21.48,21.56,21.48,21.48,1169400.0,15.5235,15.5813,15.5235,15.5235,1169400.0
2013-03-05 15:50:00,21.48,21.51,21.44,21.51,2138100.0,15.5235,15.5452,15.4946,15.5452,2138100.0
2013-03-06 09:30:00,21.53,21.62,21.51,21.6,2070700.0,15.5596,15.6247,15.5452,15.6102,2070700.0
2013-03-06 09:40:00,21.59,21.7,21.57,21.69,1721200.0,15.603,15.6825,15.5886,15.6753,1721200.0
2013-03-06 09:50:00,21.69,21.72,21.67,21.69,1258700.0,15.6753,15.697,15.6608,15.6753,1258700.0
2013-03-06 10:00:00,21.69,21.7,21.62,21.7,1216000.0,15.6753,15.6825,15.6247,15.6825,1216000.0
2013-03-06 10:10:00,21.7,21.73,21.67,21.67,1134500.0,15.6825,15.7042,15.6608,15.6608,1134500.0
2013-03-06 10:20:00,21.67,21.78,21.65,21.76,1541000.0,15.6608,15.7403,15.6464,15.7259,1541000.0
2013-03-06 10:30:00,21.77,21.77,21.7,21.76,1191100.0,15.7331,15.7331,15.6825,15.7259,1191100.0
2013-03-06 10:40:00,21.77,21.79,21.72,21.75,1059700.0,15.7331,15.7475,15.697,15.7186,1059700.0
2013-03-06 10:50:00,21.76,21.77,21.72,21.73,1014700.0,15.7259,15.7331,15.697,15.7042,1014700.0
2013-03-06 11:00:00,21.73,21.74,21.7,21.7,1291600.0,15.7042,15.7114,15.6825,15.6825,1291600.0
2013-03-06 11:10:00,21.7,21.71,21.68,21.69,1211100.0,15.6825,15.6897,15.6681,15.6753,1211100.0
2013-03-06 11:20:00,21.7,21.71,21.65,21.65,395000.0,15.6825,15.6897,15.6464,15.6464,395000.0
2013-03-06 11:30:00,21.65,21.69,21.64,21.69,702900.0,15.6464,15.6753,15.6391,15.6753,702900.0
2013-03-06 11:40:00,21.68,21.7,21.65,21.68,859300.0,15.6681,15.6825,15.6464,15.6681,859300.0
2013-03-06 11:50:00,21.67,21.68,21.65,21.67,375400.0,15.6608,15.6681,15.6464,15.6608,375400.0
2013-03-06 12:00:00,21.67,21.67,21.61,21.63,887000.0,15.6608,15.6608,15.6175,15.6319,887000.0
2013-03-06 12:10:00,21.63,21.68,21.62,21.68,627800.0,15.6319,15.6681,15.6247,15.6681,627800.0
2013-03-06 12:20:00,21.68,21.69,21.66,21.69,582300.0,15.6681,15.6753,15.6536,15.6753,582300.0
2013-03-06 12:30:00,21.68,21.7,21.68,21.7,361000.0,15.6681,15.6825,15.6681,15.6825,361000.0
2013-03-06 12:40:00,21.7,21.72,21.69,21.71,500000.0,15.6825,15.697,15.6753,15.6897,500000.0
2013-03-06 12:50:00,21.72,21.74,21.7,21.71,550200.0,15.697,15.7114,15.6825,15.6897,550200.0
2013-03-06 13:00:00,21.71,21.74,21.7,21.73,659900.0,15.6897,15.7114,15.6825,15.7042,659900.0
2013-03-06 13:10:00,21.73,21.78,21.72,21.76,589000.0,15.7042,15.7403,15.697,15.7259,589000.0
2013-03-06 13:20:00,21.77,21.77,21.73,21.75,441800.0,15.7331,15.7331,15.7042,15.7186,441800.0
2013-03-06 13:30:00,21.75,21.78,21.74,21.77,878400.0,15.7186,15.7403,15.7114,15.7331,878400.0
2013-03-06 13:40:00,21.77,21.78,21.75,21.78,912800.0,15.7331,15.7403,15.7186,15.7403,912800.0
2013-03-06 13:50:00,21.78,21.78,21.74,21.75,363200.0,15.7403,15.7403,15.7114,15.7186,363200.0
2013-03-06 14:00:00,21.74,21.76,21.73,21.74,401500.0,15.7114,15.7259,15.7042,15.7114,401500.0
2013-03-06 14:10:00,21.75,21.75,21.72,21.74,532800.0,15.7186,15.7186,15.697,15.7114,532800.0
2013-03-06 14:20:00,21.73,21.74,21.73,21.74,310000.0,15.7042,15.7114,15.7042,15.7114,310000.0
2013-03-06 14:30:00,21.74,21.76,21.73,21.75,343100.0,15.7114,15.7259,15.7042,15.7186,343100.0
2013-03-06 14:40:00,21.75,21.76,21.74,21.75,581300.0,15.7186,15.7259,15.7114,15.7186,581300.0
2013-03-06 14:50:00,21.76,21.76,21.74,21.74,453300.0,15.7259,15.7259,15.7114,15.7114,453300.0
2013-03-06 15:00:00,21.74,21.76,21.73,21.74,523500.0,15.7114,15.7259,15.7042,15.7114,523500.0
2013-03-06 15:10:00,21.75,21.77,21.74,21.77,1146200.0,15.7186,15.7331,15.7114,15.7331,1146200.0
2013-03-06 15:20:00,21.77,21.78,21.76,21.77,782500.0,15.7331,15.7403,15.7259,15.7331,782500.0
2013-03-06 15:30:00,21.76,21.77,21.74,21.74,628300.0,15.7259,15.7331,15.7114,15.7114,628300.0
2013-03-06 15:40:00,21.74,21.75,21.72,21.75,982500.0,15.7114,15.7186,15.697,15.7186,982500.0
2013-03-06 15:50:00,21.75,21.78,21.71,21.77,2972600.0,15.7186,15.7403,15.6897,15.7331,2972600.0
2013-03-07 09:30:00,21.8,21.9,21.75,21.89,2969100.0,15.7548,15.827,15.7186,15.8198,2969100.0
2013-03-07 09:40:00,21.89,21.96,21.88,21.92,1632700.0,15.8198,15.8704,15.8126,15.8415,1632700.0
2013-03-07 09:50:00,21.92,21.98,21.92,21.98,1095800.0,15.8415,15.8849,15.8415,15.8849,1095800.0
2013-03-07 10:00:00,21.98,21.99,21.94,21.98,1607000.0,15.8849,15.8921,15.856,15.8849,1607000.0
2013-03-07 10:10:00,21.98,21.99,21.96,21.97,1043900.0,15.8849,15.8921,15.8704,15.8776,1043900.0
2013-03-07 10:20:00,21.96,21.97,21.8,21.81,2438000.0,15.8704,15.8776,15.7548,15.762,2438000.0
2013-03-07 10:30:00,21.82,21.93,21.8,21.91,1098200.0,15.7692,15.8487,15.7548,15.8343,1098200.0
2013-03-07 10:40:00,21.9,21.91,21.86,21.87,941000.0,15.827,15.8343,15.7981,15.8054,941000.0
2013-03-07 10:50:00,21.87,21.87,21.76,21.81,1209200.0,15.8054,15.8054,15.7259,15.762,1209200.0
2013-03-07 11:00:00,21.8,21.93,21.79,21.91,1605900.0,15.7548,15.8487,15.7475,15.8343,1605900.0
2013-03-07 11:10:00,21.91,21.92,21.87,21.9,1002200.0,15.8343,15.8415,15.8054,15.827,1002200.0
2013-03-07 11:20:00,21.91,21.91,21.86,21.88,597300.0,15.8343,15.8343,15.7981,15.8126,597300.0
2013-03-07 11:30:00,21.88,21.94,21.87,21.93,798800.0,15.8126,15.856,15.8054,15.8487,798800.0
2013-03-07 11:40:00,21.93,21.96,21.92,21.96,514800.0,15.8487,15.8704,15.8415,15.8704,514800.0
2013-03-07 11:50:00,21.96,21.99,21.95,21.96,873400.0,15.8704,15.8921,15.8632,15.8704,873400.0
2013-03-07 12:00:00,21.96,21.97,21.92,21.96,801700.0,15.8704,15.8776,15.8415,15.8704,801700.0
2013-03-07 12:10:00,21.96,21.96,21.92,21.93,703700.0,15.8704,15.8704,15.8415,15.8487,703700.0
2013-03-07 12:20:00,21.93,21.95,21.92,21.93,388500.0,15.8487,15.8632,15.8415,15.8487,388500.0
2013-03-07 12:30:00,21.93,21.93,21.92,21.93,191900.0,15.8487,15.8487,15.8415,15.8487,191900.0
2013-03-07 12:40:00,21.93,21.93,21.92,21.93,304700.0,15.8487,15.8487,15.8415,15.8487,304700.0
2013-03-07 12:50:00,21.92,21.96,21.92,21.95,609900.0,15.8415,15.8704,15.8415,15.8632,609900.0
2013-03-07 13:00:00,21.95,21.96,21.92,21.93,376200.0,15.8632,15.8704,15.8415,15.8487,376200.0
2013-03-07 13:10:00,21.93,21.96,21.92,21.94,388900.0,15.8487,15.8704,15.8415,15.856,388900.0
2013-03-07 13:20:00,21.94,21.96,21.91,21.92,671200.0,15.856,15.8704,15.8343,15.8415,671200.0
2013-03-07 13:30:00,21.92,21.93,21.88,21.91,535700.0,15.8415,15.8487,15.8126,15.8343,535700.0
2013-03-07 13:40:00,21.91,21.92,21.9,21.91,310000.0,15.8343,15.8415,15.827,15.8343,310000.0
2013-03-07 13:50:00,21.91,21.96,21.9,21.94,478200.0,15.8343,15.8704,15.827,15.856,478200.0
2013-03-07 14:00:00,21.94,21.97,21.91,21.91,644500.0,15.856,15.8776,15.8343,15.8343,644500.0
2013-03-07 14:10:00,21.91,21.92,21.89,21.92,516000.0,15.8343,15.8415,15.8198,15.8415,516000.0
2013-03-07 14:20:00,21.92,21.94,21.91,21.93,600900.0,15.8415,15.856,15.8343,15.8487,600900.0
2013-03-07 14:30:00,21.93,21.94,21.9,21.92,655500.0,15.8487,15.856,15.827,15.8415,655500.0
2013-03-07 14:40:00,21.92,21.94,21.91,21.94,438000.0,15.8415,15.856,15.8343,15.856,438000.0
2013-03-07 14:50:00,21.94,21.94,21.92,21.93,317200.0,15.856,15.856,15.8415,15.8487,317200.0
2013-03-07 15:00:00,21.93,21.95,21.92,21.94,514400.0,15.8487,15.8632,15.8415,15.856,514400.0
2013-03-07 15:10:00,21.93,21.95,21.92,21.92,637500.0,15.8487,15.8632,15.8415,15.8415,637500.0
2013-03-07 15:20:00,21.92,21.93,21.9,21.92,406000.0,15.8415,15.8487,15.827,15.8415,406000.0
2013-03-07 15:30:00,21.92,21.94,21.91,21.94,755900.0,15.8415,15.856,15.8343,15.856,755900.0
2013-03-07 15:40:00,21.94,21.95,21.9,21.9,825300.0,15.856,15.8632,15.827,15.827,825300.0
2013-03-07 15:50:00,21.9,21.92,21.87,21.91,1990800.0,15.827,15.8415,15.8054,15.8343,1990800.0
2013-03-08 09:30:00,21.95,22.04,21.9,21.91,4347100.0,15.8632,15.9282,15.827,15.8343,4347100.0
2013-03-08 09:40:00,21.91,21.91,21.72,21.73,1714600.0,15.8343,15.8343,15.697,15.7042,1714600.0
2013-03-08 09:50:00,21.72,21.76,21.64,21.69,2001100.0,15.697,15.7259,15.6391,15.6753,2001100.0
2013-03-08 10:00:00,21.69,21.72,21.58,21.62,2011600.0,15.6753,15.697,15.5958,15.6247,2011600.0
2013-03-08 10:10:00,21.62,21.66,21.58,21.58,1993300.0,15.6247,15.6536,15.5958,15.5958,1993300.0
2013-03-08 10:20:00,21.58,21.61,21.48,21.57,3235300.0,15.5958,15.6175,15.5235,15.5886,3235300.0
2013-03-08 10:30:00,21.58,21.68,21.57,21.62,2212300.0,15.5958,15.6681,15.5886,15.6247,2212300.0
2013-03-08 10:40:00,21.62,21.64,21.55,21.58,1129000.0,15.6247,15.6391,15.5741,15.5958,1129000.0
2013-03-08 10:50:00,21.58,21.59,21.46,21.49,2050100.0,15.5958,15.603,15.5091,15.5307,2050100.0
2013-03-08 11:00:00,21.49,21.54,21.47,21.49,1646000.0,15.5307,15.5669,15.5163,15.5307,1646000.0
2013-03-08 11:10:00,21.5,21.58,21.49,21.55,834200.0,15.538,15.5958,15.5307,15.5741,834200.0
2013-03-08 11:20:00,21.56,21.6,21.55,21.57,802700.0,15.5813,15.6102,15.5741,15.5886,802700.0
2013-03-08 11:30:00,21.57,21.61,21.56,21.58,1096900.0,15.5886,15.6175,15.5813,15.5958,1096900.0
2013-03-08 11:40:00,21.59,21.63,21.56,21.63,745800.0,15.603,15.6319,15.5813,15.6319,745800.0
2013-03-08 11:50:00,21.63,21.63,21.6,21.61,511400.0,15.6319,15.6319,15.6102,15.6175,511400.0
2013-03-08 12:00:00,21.6,21.63,21.6,21.61,464000.0,15.6102,15.6319,15.6102,15.6175,464000.0
2013-03-08 12:10:00,21.62,21.62,21.55,21.57,468000.0,15.6247,15.6247,15.5741,15.5886,468000.0
2013-03-08 12:20:00,21.57,21.58,21.55,21.56,357500.0,15.5886,15.5958,15.5741,15.5813,357500.0
2013-03-08 12:30:00,21.55,21.56,21.52,21.53,453900.0,15.5741,15.5813,15.5524,15.5596,453900.0
2013-03-08 12:40:00,21.54,21.61,21.53,21.61,327900.0,15.5669,15.6175,15.5596,15.6175,327900.0
2013-03-08 12:50:00,21.61,21.64,21.6,21.64,240800.0,15.6175,15.6391,15.6102,15.6391,240800.0
2013-03-08 13:00:00,21.64,21.64,21.61,21.62,466400.0,15.6391,15.6391,15.6175,15.6247,466400.0
2013-03-08 13:10:00,21.61,21.62,21.6,21.62,634700.0,15.6175,15.6247,15.6102,15.6247,634700.0
2013-03-08 13:20:00,21.62,21.62,21.59,21.62,468900.0,15.6247,15.6247,15.603,15.6247,468900.0
2013-03-08 13:30:00,21.62,21.62,21.6,21.62,550400.0,15.6247,15.6247,15.6102,15.6247,550400.0
2013-03-08 13:40:00,21.62,21.65,21.62,21.65,373700.0,15.6247,15.6464,15.6247,15.6464,373700.0
2013-03-08 13:50:00,21.65,21.65,21.61,21.62,440500.0,15.6464,15.6464,15.6175,15.6247,440500.0
2013-03-08 14:00:00,21.63,21.64,21.62,21.63,353400.0,15.6319,15.6391,15.6247,15.6319,353400.0
2013-03-08 14:10:00,21.62,21.64,21.6,21.6,413700.0,15.6247,15.6391,15.6102,15.6102,413700.0
2013-03-08 14:20:00,21.6,21.61,21.58,21.59,428900.0,15.6102,15.6175,15.5958,15.603,428900.0
2013-03-08 14:30:00,21.59,21.61,21.59,21.6,279100.0,15.603,15.6175,15.603,15.6102,279100.0
2013-03-08 14:40:00,21.6,21.61,21.55,21.57,788700.0,15.6102,15.6175,15.5741,15.5886,788700.0
2013-03-08 14:50:00,21.57,21.58,21.56,21.58,460000.0,15.5886,15.5958,15.5813,15.5958,460000.0
2013-03-08 15:00:00,21.58,21.6,21.57,21.58,1189000.0,15.5958,15.6102,15.5886,15.5958,1189000.0
2013-03-08 15:10:00,21.58,21.6,21.58,21.6,932400.0,15.5958,15.6102,15.5958,15.6102,932400.0
2013-03-08 15:20:00,21.59,21.6,21.58,21.6,517700.0,15.603,15.6102,15.5958,15.6102,517700.0
2013-03-08 15:30:00,21.6,21.61,21.58,21.59,900400.0,15.6102,15.6175,15.5958,15.603,900400.0
2013-03-08 15:40:00,21.59,21.62,21.58,21.61,1183300.0,15.603,15.6247,15.5958,15.6175,1183300.0
2013-03-08 15:50:00,21.62,21.64,21.57,21.58,2921600.0,15.6247,15.6391,15.5886,15.5958,2921600.0
2013-03-11 09:30:00,21.54,21.6,21.44,21.46,1721100.0,15.5669,15.6102,15.4946,15.5091,1721100.0
2013-03-11 09:40:00,21.47,21.47,21.36,21.39,1646900.0,15.5163,15.5163,15.4368,15.4585,1646900.0
2013-03-11 09:50:00,21.39,21.4,21.35,21.38,1170300.0,15.4585,15.4657,15.4296,15.4512,1170300.0
2013-03-11 10:00:00,21.38,21.38,21.34,21.35,899500.0,15.4512,15.4512,15.4223,15.4296,899500.0
2013-03-11 10:10:00,21.35,21.35,21.33,21.33,1113100.0,15.4296,15.4296,15.4151,15.4151,1113100.0
2013-03-11 10:20:00,21.33,21.36,21.28,21.3,1218200.0,15.4151,15.4368,15.379,15.3934,1218200.0
2013-03-11 10:30:00,21.3,21.34,21.28,21.33,1209000.0,15.3934,15.4223,15.379,15.4151,1209000.0
2013-03-11 10:40:00,21.33,21.39,21.32,21.35,1277300.0,15.4151,15.4585,15.4079,15.4296,1277300.0
2013-03-11 10:50:00,21.36,21.37,21.32,21.34,1202200.0,15.4368,15.444,15.4079,15.4223,1202200.0
2013-03-11 11:00:00,21.34,21.37,21.33,21.35,1573000.0,15.4223,15.444,15.4151,15.4296,1573000.0
2013-03-11 11:10:00,21.35,21.4,21.35,21.38,1001100.0,15.4296,15.4657,15.4296,15.4512,1001100.0
2013-03-11 11:20:00,21.38,21.42,21.37,21.42,474900.0,15.4512,15.4801,15.444,15.4801,474900.0
2013-03-11 11:30:00,21.42,21.46,21.41,21.43,1141300.0,15.4801,15.5091,15.4729,15.4874,1141300.0
2013-03-11 11:40:00,21.44,21.44,21.41,21.42,516400.0,15.4946,15.4946,15.4729,15.4801,516400.0
2013-03-11 11:50:00,21.41,21.44,21.41,21.43,385500.0,15.4729,15.4946,15.4729,15.4874,385500.0
2013-03-11 12:00:00,21.43,21.51,21.42,21.51,644200.0,15.4874,15.5452,15.4801,15.5452,644200.0
2013-03-11 12:10:00,21.51,21.52,21.5,21.52,460700.0,15.5452,15.5524,15.538,15.5524,460700.0
2013-03-11 12:20:00,21.52,21.58,21.51,21.58,458600.0,15.5524,15.5958,15.5452,15.5958,458600.0
2013-03-11 12:30:00,21.58,21.58,21.54,21.57,597500.0,15.5958,15.5958,15.5669,15.5886,597500.0
2013-03-11 12:40:00,21.57,21.57,21.54,21.54,599400.0,15.5886,15.5886,15.5669,15.5669,599400.0
2013-03-11 12:50:00,21.55,21.57,21.54,21.56,383700.0,15.5741,15.5886,15.5669,15.5813,383700.0
2013-03-11 13:00:00,21.57,21.6,21.56,21.6,686000.0,15.5886,15.6102,15.5813,15.6102,686000.0
2013-03-11 13:10:00,21.6,21.66,21.59,21.63,1189900.0,15.6102,15.6536,15.603,15.6319,1189900.0
2013-03-11 13:20:00,21.63,21.64,21.6,21.63,648800.0,15.6319,15.6391,15.6102,15.6319,648800.0
2013-03-11 13:30:00,21.63,21.65,21.62,21.65,418400.0,15.6319,15.6464,15.6247,15.6464,418400.0
2013-03-11 13:40:00,21.64,21.65,21.61,21.64,793100.0,15.6391,15.6464,15.6175,15.6391,793100.0
2013-03-11 13:50:00,21.64,21.67,21.63,21.66,718600.0,15.6391,15.6608,15.6319,15.6536,718600.0
2013-03-11 14:00:00,21.67,21.7,21.64,21.69,1161100.0,15.6608,15.6825,15.6391,15.6753,1161100.0
2013-03-11 14:10:00,21.69,21.72,21.66,21.68,1061900.0,15.6753,15.697,15.6536,15.6681,1061900.0
2013-03-11 14:20:00,21.68,21.7,21.67,21.69,735800.0,15.6681,15.6825,15.6608,15.6753,735800.0
2013-03-11 14:30:00,21.69,21.7,21.66,21.69,1078700.0,15.6753,15.6825,15.6536,15.6753,1078700.0
2013-03-11 14:40:00,21.69,21.7,21.65,21.65,701300.0,15.6753,15.6825,15.6464,15.6464,701300.0
2013-03-11 14:50:00,21.65,21.69,21.64,21.68,695300.0,15.6464,15.6753,15.6391,15.6681,695300.0
2013-03-11 15:00:00,21.68,21.69,21.66,21.67,835400.0,15.6681,15.6753,15.6536,15.6608,835400.0
2013-03-11 15:10:00,21.67,21.71,21.67,21.71,630900.0,15.6608,15.6897,15.6608,15.6897,630900.0
2013-03-11 15:20:00,21.71,21.71,21.69,21.7,596100.0,15.6897,15.6897,15.6753,15.6825,596100.0
2013-03-11 15:30:00,21.7,21.72,21.68,21.71,991700.0,15.6825,15.697,15.6681,15.6897,991700.0
2013-03-11 15:40:00,21.71,21.74,21.69,21.74,3037400.0,15.6897,15.7114,15.6753,15.7114,3037400.0
2013-03-11 15:50:00,21.74,21.74,21.67,21.69,3307100.0,15.7114,15.7114,15.6608,15.6753,3307100.0
2013-03-12 09:30:00,21.66,21.7,21.51,21.54,1260900.0,15.6536,15.6825,15.5452,15.5669,1260900.0
2013-03-12 09:40:00,21.54,21.66,21.53,21.64,712700.0,15.5669,15.6536,15.5596,15.6391,712700.0
2013-03-12 09:50:00,21.63,21.73,21.63,21.68,1194900.0,15.6319,15.7042,15.6319,15.6681,1194900.0
2013-03-12 10:00:00,21.67,21.7,21.64,21.64,1050000.0,15.6608,15.6825,15.6391,15.6391,1050000.0
2013-03-12 10:10:00,21.64,21.67,21.6,21.64,1075600.0,15.6391,15.6608,15.6102,15.6391,1075600.0
2013-03-12 10:20:00,21.64,21.65,21.62,21.64,389300.0,15.6391,15.6464,15.6247,15.6391,389300.0
2013-03-12 10:30:00,21.64,21.67,21.57,21.57,963400.0,15.6391,15.6608,15.5886,15.5886,963400.0
2013-03-12 10:40:00,21.57,21.58,21.51,21.57,1131500.0,15.5886,15.5958,15.5452,15.5886,1131500.0
2013-03-12 10:50:00,21.57,21.66,21.56,21.66,664000.0,15.5886,15.6536,15.5813,15.6536,664000.0
2013-03-12 11:00:00,21.66,21.66,21.53,21.54,1075800.0,15.6536,15.6536,15.5596,15.5669,1075800.0
2013-03-12 11:10:00,21.54,21.59,21.52,21.54,470300.0,15.5669,15.603,15.5524,15.5669,470300.0
2013-03-12 11:20:00,21.54,21.55,21.48,21.49,884900.0,15.5669,15.5741,15.5235,15.5307,884900.0
2013-03-12 11:30:00,21.5,21.6,21.48,21.6,493000.0,15.538,15.6102,15.5235,15.6102,493000.0
2013-03-12 11:40:00,21.6,21.6,21.53,21.57,710100.0,15.6102,15.6102,15.5596,15.5886,710100.0
2013-03-12 11:50:00,21.57,21.6,21.56,21.58,406700.0,15.5886,15.6102,15.5813,15.5958,406700.0
2013-03-12 12:00:00,21.59,21.59,21.54,21.57,465300.0,15.603,15.603,15.5669,15.5886,465300.0
2013-03-12 12:10:00,21.57,21.57,21.48,21.48,647200.0,15.5886,15.5886,15.5235,15.5235,647200.0
2013-03-12 12:20:00,21.48,21.49,21.45,21.49,768100.0,15.5235,15.5307,15.5018,15.5307,768100.0
2013-03-12 12:30:00,21.49,21.51,21.47,21.47,974900.0,15.5307,15.5452,15.5163,15.5163,974900.0
2013-03-12 12:40:00,21.47,21.51,21.45,21.5,495100.0,15.5163,15.5452,15.5018,15.538,495100.0
2013-03-12 12:50:00,21.5,21.51,21.47,21.49,590200.0,15.538,15.5452,15.5163,15.5307,590200.0
2013-03-12 13:00:00,21.49,21.5,21.48,21.5,290000.0,15.5307,15.538,15.5235,15.538,290000.0
2013-03-12 13:10:00,21.5,21.51,21.48,21.5,504800.0,15.538,15.5452,15.5235,15.538,504800.0
2013-03-12 13:20:00,21.5,21.51,21.48,21.5,378900.0,15.538,15.5452,15.5235,15.538,378900.0
2013-03-12 13:30:00,21.5,21.51,21.48,21.49,774000.0,15.538,15.5452,15.5235,15.5307,774000.0
2013-03-12 13:40:00,21.5,21.59,21.49,21.53,841700.0,15.538,15.603,15.5307,15.5596,841700.0
2013-03-12 13:50:00,21.53,21.54,21.49,21.51,616200.0,15.5596,15.5669,15.5307,15.5452,616200.0
2013-03-12 14:00:00,21.51,21.53,21.5,21.52,374300.0,15.5452,15.5596,15.538,15.5524,374300.0
2013-03-12 14:10:00,21.51,21.53,21.46,21.53,438200.0,15.5452,15.5596,15.5091,15.5596,438200.0
2013-03-12 14:20:00,21.53,21.54,21.5,21.51,354100.0,15.5596,15.5669,15.538,15.5452,354100.0
2013-03-12 14:30:00,21.5,21.52,21.49,21.51,235700.0,15.538,15.5524,15.5307,15.5452,235700.0
2013-03-12 14:40:00,21.52,21.54,21.51,21.52,449200.0,15.5524,15.5669,15.5452,15.5524,449200.0
2013-03-12 14:50:00,21.53,21.54,21.52,21.52,200500.0,15.5596,15.5669,15.5524,15.5524,200500.0
2013-03-12 15:00:00,21.53,21.57,21.52,21.57,237000.0,15.5596,15.5886,15.5524,15.5886,237000.0
2013-03-12 15:10:00,21.57,21.6,21.56,21.6,465300.0,15.5886,15.6102,15.5813,15.6102,465300.0
2013-03-12 15:20:00,21.6,21.63,21.59,21.59,513200.0,15.6102,15.6319,15.603,15.603,513200.0
2013-03-12 15:30:00,21.59,21.63,21.59,21.62,467100.0,15.603,15.6319,15.603,15.6247,467100.0
2013-03-12 15:40:00,21.61,21.64,21.59,21.59,855600.0,15.6175,15.6391,15.603,15.603,855600.0
2013-03-12 15:50:00,21.6,21.65,21.59,21.64,1984900.0,15.6102,15.6464,15.603,15.6391,1984900.0
2013-03-13 09:30:00,21.56,21.7,21.5,21.66,1118000.0,15.5813,15.6825,15.538,15.6536,1118000.0
2013-03-13 09:40:00,21.66,21.66,21.55,21.61,839200.0,15.6536,15.6536,15.5741,15.6175,839200.0
2013-03-13 09:50:00,21.61,21.66,21.57,21.57,547500.0,15.6175,15.6536,15.5886,15.5886,547500.0
2013-03-13 10:00:00,21.57,21.58,21.46,21.49,1053500.0,15.5886,15.5958,15.5091,15.5307,1053500.0
2013-03-13 10:10:00,21.49,21.51,21.47,21.51,1305100.0,15.5307,15.5452,15.5163,15.5452,1305100.0
2013-03-13 10:20:00,21.51,21.54,21.5,21.5,575800.0,15.5452,15.5669,15.538,15.538,575800.0
2013-03-13 10:30:00,21.51,21.58,21.5,21.57,457000.0,15.5452,15.5958,15.538,15.5886,457000.0
2013-03-13 10:40:00,21.57,21.61,21.56,21.6,561900.0,15.5886,15.6175,15.5813,15.6102,561900.0
2013-03-13 10:50:00,21.59,21.61,21.58,21.6,413500.0,15.603,15.6175,15.5958,15.6102,413500.0
2013-03-13 11:00:00,21.6,21.61,21.58,21.6,307600.0,15.6102,15.6175,15.5958,15.6102,307600.0
2013-03-13 11:10:00,21.61,21.66,21.6,21.63,476200.0,15.6175,15.6536,15.6102,15.6319,476200.0
2013-03-13 11:20:00,21.63,21.64,21.6,21.61,337200.0,15.6319,15.6391,15.6102,15.6175,337200.0
2013-03-13 11:30:00,21.61,21.61,21.57,21.59,290500.0,15.6175,15.6175,15.5886,15.603,290500.0
2013-03-13 11:40:00,21.58,21.61,21.55,21.57,324500.0,15.5958,15.6175,15.5741,15.5886,324500.0
2013-03-13 11:50:00,21.57,21.59,21.56,21.58,283300.0,15.5886,15.603,15.5813,15.5958,283300.0
2013-03-13 12:00:00,21.58,21.62,21.58,21.62,262000.0,15.5958,15.6247,15.5958,15.6247,262000.0
2013-03-13 12:10:00,21.61,21.65,21.61,21.64,275300.0,15.6175,15.6464,15.6175,15.6391,275300.0
2013-03-13 12:20:00,21.64,21.69,21.64,21.68,1144400.0,15.6391,15.6753,15.6391,15.6681,1144400.0
2013-03-13 12:30:00,21.69,21.69,21.66,21.69,474600.0,15.6753,15.6753,15.6536,15.6753,474600.0
2013-03-13 12:40:00,21.68,21.69,21.65,21.67,253700.0,15.6681,15.6753,15.6464,15.6608,253700.0
2013-03-13 12:50:00,21.67,21.67,21.61,21.64,506100.0,15.6608,15.6608,15.6175,15.6391,506100.0
2013-03-13 13:00:00,21.64,21.65,21.62,21.65,348300.0,15.6391,15.6464,15.6247,15.6464,348300.0
2013-03-13 13:10:00,21.65,21.66,21.62,21.65,461200.0,15.6464,15.6536,15.6247,15.6464,461200.0
2013-03-13 13:20:00,21.64,21.66,21.64,21.66,230200.0,15.6391,15.6536,15.6391,15.6536,230200.0
2013-03-13 13:30:00,21.66,21.66,21.62,21.62,291700.0,15.6536,15.6536,15.6247,15.6247,291700.0
2013-03-13 13:40:00,21.62,21.66,21.62,21.66,422100.0,15.6247,15.6536,15.6247,15.6536,422100.0
2013-03-13 13:50:00,21.66,21.66,21.64,21.65,298300.0,15.6536,15.6536,15.6391,15.6464,298300.0
2013-03-13 14:00:00,21.66,21.67,21.65,21.65,215400.0,15.6536,15.6608,15.6464,15.6464,215400.0
2013-03-13 14:10:00,21.66,21.67,21.65,21.67,232900.0,15.6536,15.6608,15.6464,15.6608,232900.0
2013-03-13 14:20:00,21.67,21.7,21.66,21.69,920900.0,15.6608,15.6825,15.6536,15.6753,920900.0
2013-03-13 14:30:00,21.69,21.7,21.68,21.69,181300.0,15.6753,15.6825,15.6681,15.6753,181300.0
2013-03-13 14:40:00,21.69,21.7,21.66,21.66,442100.0,15.6753,15.6825,15.6536,15.6536,442100.0
2013-03-13 14:50:00,21.66,21.69,21.65,21.66,338000.0,15.6536,15.6753,15.6464,15.6536,338000.0
2013-03-13 15:00:00,21.67,21.68,21.64,21.64,669100.0,15.6608,15.6681,15.6391,15.6391,669100.0
2013-03-13 15:10:00,21.64,21.68,21.64,21.67,473500.0,15.6391,15.6681,15.6391,15.6608,473500.0
2013-03-13 15:20:00,21.67,21.68,21.66,21.68,282300.0,15.6608,15.6681,15.6536,15.6681,282300.0
2013-03-13 15:30:00,21.68,21.69,21.65,21.65,571500.0,15.6681,15.6753,15.6464,15.6464,571500.0
2013-03-13 15:40:00,21.65,21.69,21.65,21.68,1384400.0,15.6464,15.6753,15.6464,15.6681,1384400.0
2013-03-13 15:50:00,21.68,21.7,21.65,21.66,2055500.0,15.6681,15.6825,15.6464,15.6536,2055500.0
2013-03-14 09:30:00,21.74,21.82,21.68,21.82,1565500.0,15.7114,15.7692,15.6681,15.7692,1565500.0
2013-03-14 09:40:00,21.82,21.84,21.69,21.78,948500.0,15.7692,15.7837,15.6753,15.7403,948500.0
2013-03-14 09:50:00,21.79,21.85,21.75,21.76,1119900.0,15.7475,15.7909,15.7186,15.7259,1119900.0
2013-03-14 10:00:00,21.76,21.77,21.7,21.72,707100.0,15.7259,15.7331,15.6825,15.697,707100.0
2013-03-14 10:10:00,21.72,21.72,21.57,21.61,1620200.0,15.697,15.697,15.5886,15.6175,1620200.0
2013-03-14 10:20:00,21.61,21.67,21.6,21.66,1185100.0,15.6175,15.6608,15.6102,15.6536,1185100.0
2013-03-14 10:30:00,21.67,21.67,21.63,21.66,967100.0,15.6608,15.6608,15.6319,15.6536,967100.0
2013-03-14 10:40:00,21.65,21.67,21.61,21.64,627500.0,15.6464,15.6608,15.6175,15.6391,627500.0
2013-03-14 10:50:00,21.64,21.64,21.6,21.62,486700.0,15.6391,15.6391,15.6102,15.6247,486700.0
2013-03-14 11:00:00,21.62,21.62,21.61,21.62,245000.0,15.6247,15.6247,15.6175,15.6247,245000.0
2013-03-14 11:10:00,21.62,21.62,21.55,21.57,1091300.0,15.6247,15.6247,15.5741,15.5886,1091300.0
2013-03-14 11:20:00,21.57,21.59,21.57,21.57,271400.0,15.5886,15.603,15.5886,15.5886,271400.0
2013-03-14 11:30:00,21.57,21.58,21.55,21.58,523900.0,15.5886,15.5958,15.5741,15.5958,523900.0
2013-03-14 11:40:00,21.57,21.58,21.56,21.57,486100.0,15.5886,15.5958,15.5813,15.5886,486100.0
2013-03-14 11:50:00,21.57,21.62,21.57,21.6,466600.0,15.5886,15.6247,15.5886,15.6102,466600.0
2013-03-14 12:00:00,21.61,21.62,21.6,21.61,214500.0,15.6175,15.6247,15.6102,15.6175,214500.0
2013-03-14 12:10:00,21.62,21.62,21.61,21.62,166400.0,15.6247,15.6247,15.6175,15.6247,166400.0
2013-03-14 12:20:00,21.62,21.62,21.6,21.61,458600.0,15.6247,15.6247,15.6102,15.6175,458600.0
2013-03-14 12:30:00,21.62,21.62,21.61,21.61,232900.0,15.6247,15.6247,15.6175,15.6175,232900.0
2013-03-14 12:40:00,21.61,21.63,21.61,21.63,465400.0,15.6175,15.6319,15.6175,15.6319,465400.0
2013-03-14 12:50:00,21.63,21.64,21.61,21.62,245000.0,15.6319,15.6391,15.6175,15.6247,245000.0
2013-03-14 13:00:00,21.62,21.63,21.61,21.61,496700.0,15.6247,15.6319,15.6175,15.6175,496700.0
2013-03-14 13:10:00,21.61,21.62,21.58,21.59,653900.0,15.6175,15.6247,15.5958,15.603,653900.0
2013-03-14 13:20:00,21.59,21.6,21.56,21.56,275200.0,15.603,15.6102,15.5813,15.5813,275200.0
2013-03-14 13:30:00,21.57,21.58,21.51,21.54,1194200.0,15.5886,15.5958,15.5452,15.5669,1194200.0
2013-03-14 13:40:00,21.54,21.56,21.53,21.55,451600.0,15.5669,15.5813,15.5596,15.5741,451600.0
2013-03-14 13:50:00,21.55,21.57,21.54,21.54,427600.0,15.5741,15.5886,15.5669,15.5669,427600.0
2013-03-14 14:00:00,21.54,21.58,21.53,21.55,422200.0,15.5669,15.5958,15.5596,15.5741,422200.0
2013-03-14 14:10:00,21.54,21.56,21.54,21.54,331800.0,15.5669,15.5813,15.5669,15.5669,331800.0
2013-03-14 14:20:00,21.54,21.56,21.54,21.54,254900.0,15.5669,15.5813,15.5669,15.5669,254900.0
2013-03-14 14:30:00,21.55,21.56,21.53,21.55,289400.0,15.5741,15.5813,15.5596,15.5741,289400.0
2013-03-14 14:40:00,21.56,21.56,21.53,21.55,636300.0,15.5813,15.5813,15.5596,15.5741,636300.0
2013-03-14 14:50:00,21.56,21.56,21.54,21.56,344100.0,15.5813,15.5813,15.5669,15.5813,344100.0
2013-03-14 15:00:00,21.56,21.61,21.55,21.61,631600.0,15.5813,15.6175,15.5741,15.6175,631600.0
2013-03-14 15:10:00,21.61,21.64,21.6,21.64,579600.0,15.6175,15.6391,15.6102,15.6391,579600.0
2013-03-14 15:20:00,21.63,21.64,21.61,21.61,367600.0,15.6319,15.6391,15.6175,15.6175,367600.0
2013-03-14 15:30:00,21.62,21.63,21.57,21.59,824900.0,15.6247,15.6319,15.5886,15.603,824900.0
2013-03-14 15:40:00,21.6,21.64,21.59,21.63,550400.0,15.6102,15.6391,15.603,15.6319,550400.0
2013-03-14 15:50:00,21.64,21.66,21.63,21.65,2571100.0,15.6391,15.6536,15.6319,15.6464,2571100.0
2013-03-15 09:30:00,21.61,21.7,21.43,21.44,13588000.0,15.6175,15.6825,15.4874,15.4946,13588000.0
2013-03-15 09:40:00,21.45,21.46,21.41,21.41,1053700.0,15.5018,15.5091,15.4729,15.4729,1053700.0
2013-03-15 09:50:00,21.41,21.43,21.35,21.39,1536500.0,15.4729,15.4874,15.4296,15.4585,1536500.0
2013-03-15 10:00:00,21.39,21.4,21.32,21.34,1680100.0,15.4585,15.4657,15.4079,15.4223,1680100.0
2013-03-15 10:10:00,21.35,21.37,21.32,21.34,981100.0,15.4296,15.444,15.4079,15.4223,981100.0
2013-03-15 10:20:00,21.34,21.4,21.33,21.37,976900.0,15.4223,15.4657,15.4151,15.444,976900.0
2013-03-15 10:30:00,21.37,21.38,21.35,21.38,717500.0,15.444,15.4512,15.4296,15.4512,717500.0
2013-03-15 10:40:00,21.37,21.45,21.37,21.4,833400.0,15.444,15.5018,15.444,15.4657,833400.0
2013-03-15 10:50:00,21.4,21.41,21.35,21.37,624600.0,15.4657,15.4729,15.4296,15.444,624600.0
2013-03-15 11:00:00,21.37,21.39,21.36,21.37,506300.0,15.444,15.4585,15.4368,15.444,506300.0
2013-03-15 11:10:00,21.37,21.39,21.36,21.39,583300.0,15.444,15.4585,15.4368,15.4585,583300.0
2013-03-15 11:20:00,21.38,21.45,21.36,21.43,808800.0,15.4512,15.5018,15.4368,15.4874,808800.0
2013-03-15 11:30:00,21.43,21.44,21.4,21.43,651400.0,15.4874,15.4946,15.4657,15.4874,651400.0
2013-03-15 11:40:00,21.43,21.43,21.38,21.38,410200.0,15.4874,15.4874,15.4512,15.4512,410200.0
2013-03-15 11:50:00,21.38,21.4,21.37,21.39,412300.0,15.4512,15.4657,15.444,15.4585,412300.0
2013-03-15 12:00:00,21.39,21.41,21.37,21.41,781900.0,15.4585,15.4729,15.444,15.4729,781900.0
2013-03-15 12:10:00,21.41,21.41,21.38,21.39,450800.0,15.4729,15.4729,15.4512,15.4585,450800.0
2013-03-15 12:20:00,21.39,21.39,21.38,21.38,168600.0,15.4585,15.4585,15.4512,15.4512,168600.0
2013-03-15 12:30:00,21.38,21.4,21.35,21.38,599100.0,15.4512,15.4657,15.4296,15.4512,599100.0
2013-03-15 12:40:00,21.39,21.4,21.38,21.39,199400.0,15.4585,15.4657,15.4512,15.4585,199400.0
2013-03-15 12:50:00,21.39,21.39,21.36,21.36,350200.0,15.4585,15.4585,15.4368,15.4368,350200.0
2013-03-15 13:00:00,21.36,21.37,21.35,21.36,575300.0,15.4368,15.444,15.4296,15.4368,575300.0
2013-03-15 13:10:00,21.35,21.37,21.35,21.37,362100.0,15.4296,15.444,15.4296,15.444,362100.0
2013-03-15 13:20:00,21.37,21.4,21.36,21.4,365100.0,15.444,15.4657,15.4368,15.4657,365100.0
2013-03-15 13:30:00,21.39,21.4,21.38,21.38,297000.0,15.4585,15.4657,15.4512,15.4512,297000.0
2013-03-15 13:40:00,21.39,21.4,21.37,21.39,361100.0,15.4585,15.4657,15.444,15.4585,361100.0
2013-03-15 13:50:00,21.4,21.41,21.39,21.39,316900.0,15.4657,15.4729,15.4585,15.4585,316900.0
2013-03-15 14:00:00,21.4,21.4,21.37,21.37,431200.0,15.4657,15.4657,15.444,15.444,431200.0
2013-03-15 14:10:00,21.37,21.37,21.36,21.37,202000.0,15.444,15.444,15.4368,15.444,202000.0
2013-03-15 14:20:00,21.37,21.39,21.34,21.36,1154800.0,15.444,15.4585,15.4223,15.4368,1154800.0
2013-03-15 14:30:00,21.35,21.36,21.32,21.33,589200.0,15.4296,15.4368,15.4079,15.4151,589200.0
2013-03-15 14:40:00,21.32,21.33,21.3,21.3,692900.0,15.4079,15.4151,15.3934,15.3934,692900.0
2013-03-15 14:50:00,21.3,21.31,21.27,21.29,1057500.0,15.3934,15.4007,15.3717,15.3862,1057500.0
2013-03-15 15:00:00,21.29,21.32,21.28,21.3,817300.0,15.3862,15.4079,15.379,15.3934,817300.0
2013-03-15 15:10:00,21.3,21.31,21.29,21.3,466600.0,15.3934,15.4007,15.3862,15.3934,466600.0
2013-03-15 15:20:00,21.31,21.32,21.3,21.3,426400.0,15.4007,15.4079,15.3934,15.3934,426400.0
2013-03-15 15:30:00,21.31,21.35,21.3,21.35,677000.0,15.4007,15.4296,15.3934,15.4296,677000.0
2013-03-15 15:40:00,21.35,21.35,21.32,21.35,956600.0,15.4296,15.4296,15.4079,15.4296,956600.0
2013-03-15 15:50:00,21.35,21.39,21.34,21.38,5176300.0,15.4296,15.4585,15.4223,15.4512,5176300.0
2013-03-18 09:30:00,21.24,21.33,21.19,21.25,2288400.0,15.3501,15.4151,15.3139,15.3573,2288400.0
2013-03-18 09:40:00,21.25,21.29,21.23,21.28,1074800.0,15.3573,15.3862,15.3428,15.379,1074800.0
2013-03-18 09:50:00,21.29,21.3,21.25,21.26,678700.0,15.3862,15.3934,15.3573,15.3645,678700.0
2013-03-18 10:00:00,21.26,21.32,21.24,21.25,1114000.0,15.3645,15.4079,15.3501,15.3573,1114000.0
2013-03-18 10:10:00,21.25,21.35,21.24,21.33,864300.0,15.3573,15.4296,15.3501,15.4151,864300.0
2013-03-18 10:20:00,21.33,21.45,21.33,21.4,797900.0,15.4151,15.5018,15.4151,15.4657,797900.0
2013-03-18 10:30:00,21.39,21.4,21.3,21.34,1028600.0,15.4585,15.4657,15.3934,15.4223,1028600.0
2013-03-18 10:40:00,21.34,21.36,21.3,21.33,811900.0,15.4223,15.4368,15.3934,15.4151,811900.0
2013-03-18 10:50:00,21.34,21.35,21.31,21.32,585800.0,15.4223,15.4296,15.4007,15.4079,585800.0
2013-03-18 11:00:00,21.32,21.35,21.31,21.34,490100.0,15.4079,15.4296,15.4007,15.4223,490100.0
2013-03-18 11:10:00,21.34,21.38,21.34,21.36,594000.0,15.4223,15.4512,15.4223,15.4368,594000.0
2013-03-18 11:20:00,21.35,21.38,21.33,21.37,327500.0,15.4296,15.4512,15.4151,15.444,327500.0
2013-03-18 11:30:00,21.37,21.38,21.32,21.38,494200.0,15.444,15.4512,15.4079,15.4512,494200.0
2013-03-18 11:40:00,21.38,21.41,21.36,21.4,1123200.0,15.4512,15.4729,15.4368,15.4657,1123200.0
2013-03-18 11:50:00,21.4,21.41,21.39,21.4,1269500.0,15.4657,15.4729,15.4585,15.4657,1269500.0
2013-03-18 12:00:00,21.41,21.46,21.4,21.44,1145100.0,15.4729,15.5091,15.4657,15.4946,1145100.0
2013-03-18 12:10:00,21.43,21.49,21.41,21.41,1627600.0,15.4874,15.5307,15.4729,15.4729,1627600.0
2013-03-18 12:20:00,21.42,21.44,21.4,21.42,636500.0,15.4801,15.4946,15.4657,15.4801,636500.0
2013-03-18 12:30:00,21.43,21.44,21.4,21.44,639400.0,15.4874,15.4946,15.4657,15.4946,639400.0
2013-03-18 12:40:00,21.44,21.44,21.4,21.42,408600.0,15.4946,15.4946,15.4657,15.4801,408600.0
2013-03-18 12:50:00,21.42,21.43,21.41,21.43,348300.0,15.4801,15.4874,15.4729,15.4874,348300.0
2013-03-18 13:00:00,21.43,21.43,21.39,21.4,549800.0,15.4874,15.4874,15.4585,15.4657,549800.0
2013-03-18 13:10:00,21.41,21.42,21.4,21.4,534600.0,15.4729,15.4801,15.4657,15.4657,534600.0
2013-03-18 13:20:00,21.41,21.41,21.38,21.38,274000.0,15.4729,15.4729,15.4512,15.4512,274000.0
2013-03-18 13:30:00,21.38,21.4,21.37,21.39,343600.0,15.4512,15.4657,15.444,15.4585,343600.0
2013-03-18 13:40:00,21.39,21.4,21.37,21.38,429800.0,15.4585,15.4657,15.444,15.4512,429800.0
2013-03-18 13:50:00,21.38,21.38,21.33,21.34,474900.0,15.4512,15.4512,15.4151,15.4223,474900.0
2013-03-18 14:00:00,21.33,21.37,21.33,21.35,411300.0,15.4151,15.444,15.4151,15.4296,411300.0
2013-03-18 14:10:00,21.35,21.35,21.34,21.34,315600.0,15.4296,15.4296,15.4223,15.4223,315600.0
2013-03-18 14:20:00,21.34,21.35,21.32,21.34,613700.0,15.4223,15.4296,15.4079,15.4223,613700.0
2013-03-18 14:30:00,21.34,21.34,21.3,21.32,465400.0,15.4223,15.4223,15.3934,15.4079,465400.0
2013-03-18 14:40:00,21.32,21.34,21.3,21.31,704700.0,15.4079,15.4223,15.3934,15.4007,704700.0
2013-03-18 14:50:00,21.31,21.31,21.27,21.27,563000.0,15.4007,15.4007,15.3717,15.3717,563000.0
2013-03-18 15:00:00,21.28,21.3,21.26,21.29,677900.0,15.379,15.3934,15.3645,15.3862,677900.0
2013-03-18 15:10:00,21.3,21.3,21.25,21.25,765400.0,15.3934,15.3934,15.3573,15.3573,765400.0
2013-03-18 15:20:00,21.26,21.27,21.23,21.25,989200.0,15.3645,15.3717,15.3428,15.3573,989200.0
2013-03-18 15:30:00,21.25,21.25,21.22,21.23,631500.0,15.3573,15.3573,15.3356,15.3428,631500.0
2013-03-18 15:40:00,21.23,21.27,21.23,21.25,1131400.0,15.3428,15.3717,15.3428,15.3573,1131400.0
2013-03-18 15:50:00,21.25,21.29,21.24,21.25,2723000.0,15.3573,15.3862,15.3501,15.3573,2723000.0
2013-03-19 09:30:00,21.27,21.32,21.2,21.2,2147500.0,15.3717,15.4079,15.3212,15.3212,2147500.0
2013-03-19 09:40:00,21.21,21.24,21.2,21.23,1111000.0,15.3284,15.3501,15.3212,15.3428,1111000.0
2013-03-19 09:50:00,21.23,21.29,21.23,21.28,865700.0,15.3428,15.3862,15.3428,15.379,865700.0
2013-03-19 10:00:00,21.28,21.29,21.25,21.28,705200.0,15.379,15.3862,15.3573,15.379,705200.0
2013-03-19 10:10:00,21.28,21.36,21.27,21.35,622900.0,15.379,15.4368,15.3717,15.4296,622900.0
2013-03-19 10:20:00,21.35,21.36,21.23,21.25,867600.0,15.4296,15.4368,15.3428,15.3573,867600.0
2013-03-19 10:30:00,21.25,21.27,21.22,21.26,771900.0,15.3573,15.3717,15.3356,15.3645,771900.0
2013-03-19 10:40:00,21.25,21.28,21.22,21.23,727100.0,15.3573,15.379,15.3356,15.3428,727100.0
2013-03-19 10:50:00,21.23,21.27,21.23,21.24,771000.0,15.3428,15.3717,15.3428,15.3501,771000.0
2013-03-19 11:00:00,21.23,21.26,21.2,21.24,1127600.0,15.3428,15.3645,15.3212,15.3501,1127600.0
2013-03-19 11:10:00,21.25,21.26,21.22,21.22,949000.0,15.3573,15.3645,15.3356,15.3356,949000.0
2013-03-19 11:20:00,21.23,21.25,21.22,21.24,577400.0,15.3428,15.3573,15.3356,15.3501,577400.0
2013-03-19 11:30:00,21.25,21.26,21.21,21.23,523700.0,15.3573,15.3645,15.3284,15.3428,523700.0
2013-03-19 11:40:00,21.23,21.24,21.19,21.2,865900.0,15.3428,15.3501,15.3139,15.3212,865900.0
2013-03-19 11:50:00,21.19,21.21,21.11,21.13,1117300.0,15.3139,15.3284,15.2561,15.2706,1117300.0
2013-03-19 12:00:00,21.13,21.18,21.11,21.15,988200.0,15.2706,15.3067,15.2561,15.285,988200.0
2013-03-19 12:10:00,21.15,21.18,21.13,21.16,832300.0,15.285,15.3067,15.2706,15.2922,832300.0
2013-03-19 12:20:00,21.16,21.24,21.16,21.22,796500.0,15.2922,15.3501,15.2922,15.3356,796500.0
2013-03-19 12:30:00,21.23,21.23,21.18,21.2,806200.0,15.3428,15.3428,15.3067,15.3212,806200.0
2013-03-19 12:40:00,21.19,21.21,21.17,21.17,602700.0,15.3139,15.3284,15.2995,15.2995,602700.0
2013-03-19 12:50:00,21.18,21.18,21.12,21.13,649000.0,15.3067,15.3067,15.2633,15.2706,649000.0
2013-03-19 13:00:00,21.12,21.13,21.1,21.11,684300.0,15.2633,15.2706,15.2489,15.2561,684300.0
2013-03-19 13:10:00,21.12,21.12,21.07,21.08,1722300.0,15.2633,15.2633,15.2272,15.2344,1722300.0
2013-03-19 13:20:00,21.08,21.08,21.02,21.05,1924300.0,15.2344,15.2344,15.1911,15.2128,1924300.0
2013-03-19 13:30:00,21.05,21.08,21.01,21.04,1104400.0,15.2128,15.2344,15.1838,15.2055,1104400.0
2013-03-19 13:40:00,21.04,21.1,21.02,21.1,720100.0,15.2055,15.2489,15.1911,15.2489,720100.0
2013-03-19 13:50:00,21.09,21.09,21.03,21.04,1348400.0,15.2417,15.2417,15.1983,15.2055,1348400.0
2013-03-19 14:00:00,21.05,21.09,21.04,21.09,774200.0,15.2128,15.2417,15.2055,15.2417,774200.0
2013-03-19 14:10:00,21.08,21.09,21.04,21.05,902400.0,15.2344,15.2417,15.2055,15.2128,902400.0
2013-03-19 14:20:00,21.04,21.09,21.04,21.08,801500.0,15.2055,15.2417,15.2055,15.2344,801500.0
2013-03-19 14:30:00,21.07,21.12,21.07,21.09,716500.0,15.2272,15.2633,15.2272,15.2417,716500.0
2013-03-19 14:40:00,21.09,21.11,21.07,21.07,657900.0,15.2417,15.2561,15.2272,15.2272,657900.0
2013-03-19 14:50:00,21.07,21.08,21.05,21.05,668200.0,15.2272,15.2344,15.2128,15.2128,668200.0
2013-03-19 15:00:00,21.05,21.09,21.03,21.05,766700.0,15.2128,15.2417,15.1983,15.2128,766700.0
2013-03-19 15:10:00,21.05,21.14,21.04,21.13,2525500.0,15.2128,15.2778,15.2055,15.2706,2525500.0
2013-03-19 15:20:00,21.12,21.13,21.08,21.09,1259800.0,15.2633,15.2706,15.2344,15.2417,1259800.0
2013-03-19 15:30:00,21.1,21.11,21.07,21.1,932300.0,15.2489,15.2561,15.2272,15.2489,932300.0
2013-03-19 15:40:00,21.1,21.11,21.07,21.1,1035400.0,15.2489,15.2561,15.2272,15.2489,1035400.0
2013-03-19 15:50:00,21.1,21.14,21.09,21.13,2686100.0,15.2489,15.2778,15.2417,15.2706,2686100.0
2013-03-20 09:30:00,21.32,21.36,21.26,21.29,1351400.0,15.4079,15.4368,15.3645,15.3862,1351400.0
2013-03-20 09:40:00,21.29,21.31,21.21,21.23,900800.0,15.3862,15.4007,15.3284,15.3428,900800.0
2013-03-20 09:50:00,21.23,21.33,21.23,21.27,791300.0,15.3428,15.4151,15.3428,15.3717,791300.0
2013-03-20 10:00:00,21.26,21.27,21.21,21.26,698500.0,15.3645,15.3717,15.3284,15.3645,698500.0
2013-03-20 10:10:00,21.26,21.29,21.22,21.23,686800.0,15.3645,15.3862,15.3356,15.3428,686800.0
2013-03-20 10:20:00,21.22,21.25,21.2,21.25,685400.0,15.3356,15.3573,15.3212,15.3573,685400.0
2013-03-20 10:30:00,21.25,21.27,21.22,21.26,956300.0,15.3573,15.3717,15.3356,15.3645,956300.0
2013-03-20 10:40:00,21.26,21.26,21.22,21.25,463000.0,15.3645,15.3645,15.3356,15.3573,463000.0
2013-03-20 10:50:00,21.25,21.28,21.22,21.28,679300.0,15.3573,15.379,15.3356,15.379,679300.0
2013-03-20 11:00:00,21.27,21.28,21.24,21.24,559000.0,15.3717,15.379,15.3501,15.3501,559000.0
2013-03-20 11:10:00,21.24,21.24,21.17,21.17,632400.0,15.3501,15.3501,15.2995,15.2995,632400.0
2013-03-20 11:20:00,21.17,21.18,21.16,21.17,428200.0,15.2995,15.3067,15.2922,15.2995,428200.0
2013-03-20 11:30:00,21.17,21.2,21.16,21.18,701600.0,15.2995,15.3212,15.2922,15.3067,701600.0
2013-03-20 11:40:00,21.17,21.18,21.12,21.14,996700.0,15.2995,15.3067,15.2633,15.2778,996700.0
2013-03-20 11:50:00,21.15,21.16,21.12,21.12,673900.0,15.285,15.2922,15.2633,15.2633,673900.0
2013-03-20 12:00:00,21.13,21.14,21.11,21.13,498800.0,15.2706,15.2778,15.2561,15.2706,498800.0
2013-03-20 12:10:00,21.13,21.15,21.12,21.14,332900.0,15.2706,15.285,15.2633,15.2778,332900.0
2013-03-20 12:20:00,21.14,21.19,21.14,21.17,518700.0,15.2778,15.3139,15.2778,15.2995,518700.0
2013-03-20 12:30:00,21.17,21.18,21.14,21.15,656000.0,15.2995,15.3067,15.2778,15.285,656000.0
2013-03-20 12:40:00,21.14,21.17,21.14,21.17,497300.0,15.2778,15.2995,15.2778,15.2995,497300.0
2013-03-20 12:50:00,21.17,21.18,21.15,21.16,411900.0,15.2995,15.3067,15.285,15.2922,411900.0
2013-03-20 13:00:00,21.16,21.18,21.15,21.18,381300.0,15.2922,15.3067,15.285,15.3067,381300.0
2013-03-20 13:10:00,21.18,21.2,21.17,21.2,419800.0,15.3067,15.3212,15.2995,15.3212,419800.0
2013-03-20 13:20:00,21.2,21.23,21.19,21.22,369000.0,15.3212,15.3428,15.3139,15.3356,369000.0
2013-03-20 13:30:00,21.21,21.22,21.18,21.19,356900.0,15.3284,15.3356,15.3067,15.3139,356900.0
2013-03-20 13:40:00,21.19,21.22,21.18,21.21,328800.0,15.3139,15.3356,15.3067,15.3284,328800.0
2013-03-20 13:50:00,21.21,21.21,21.19,21.19,261700.0,15.3284,15.3284,15.3139,15.3139,261700.0
2013-03-20 14:00:00,21.19,21.21,21.17,21.17,542100.0,15.3139,15.3284,15.2995,15.2995,542100.0
2013-03-20 14:10:00,21.17,21.21,21.17,21.2,458900.0,15.2995,15.3284,15.2995,15.3212,458900.0
2013-03-20 14:20:00,21.2,21.26,21.19,21.26,766200.0,15.3212,15.3645,15.3139,15.3645,766200.0
2013-03-20 14:30:00,21.25,21.28,21.23,21.27,456600.0,15.3573,15.379,15.3428,15.3717,456600.0
2013-03-20 14:40:00,21.28,21.28,21.25,21.27,429400.0,15.379,15.379,15.3573,15.3717,429400.0
2013-03-20 14:50:00,21.26,21.28,21.2,21.2,907700.0,15.3645,15.379,15.3212,15.3212,907700.0
2013-03-20 15:00:00,21.2,21.21,21.17,21.18,813800.0,15.3212,15.3284,15.2995,15.3067,813800.0
2013-03-20 15:10:00,21.18,21.2,21.17,21.19,587100.0,15.3067,15.3212,15.2995,15.3139,587100.0
2013-03-20 15:20:00,21.2,21.2,21.17,21.18,412700.0,15.3212,15.3212,15.2995,15.3067,412700.0
2013-03-20 15:30:00,21.19,21.21,21.18,21.21,605500.0,15.3139,15.3284,15.3067,15.3284,605500.0
2013-03-20 15:40:00,21.21,21.25,21.2,21.25,939300.0,15.3284,15.3573,15.3212,15.3573,939300.0
2013-03-20 15:50:00,21.25,21.25,21.16,21.17,3515600.0,15.3573,15.3573,15.2922,15.2995,3515600.0
2013-03-21 09:30:00,21.0,21.08,20.99,21.04,2457600.0,15.1766,15.2344,15.1694,15.2055,2457600.0
2013-03-21 09:40:00,21.03,21.08,20.95,21.06,1504300.0,15.1983,15.2344,15.1405,15.22,1504300.0
2013-03-21 09:50:00,21.06,21.07,20.98,21.03,839800.0,15.22,15.2272,15.1622,15.1983,839800.0
2013-03-21 10:00:00,21.03,21.05,21.0,21.03,1107700.0,15.1983,15.2128,15.1766,15.1983,1107700.0
2013-03-21 10:10:00,21.03,21.04,20.97,20.98,825400.0,15.1983,15.2055,15.1549,15.1622,825400.0
2013-03-21 10:20:00,20.98,21.0,20.97,21.0,592300.0,15.1622,15.1766,15.1549,15.1766,592300.0
2013-03-21 10:30:00,21.0,21.02,20.97,20.97,743800.0,15.1766,15.1911,15.1549,15.1549,743800.0
2013-03-21 10:40:00,20.98,21.05,20.97,21.02,558500.0,15.1622,15.2128,15.1549,15.1911,558500.0
2013-03-21 10:50:00,21.02,21.02,20.98,21.0,812700.0,15.1911,15.1911,15.1622,15.1766,812700.0
2013-03-21 11:00:00,20.99,21.01,20.95,20.96,688500.0,15.1694,15.1838,15.1405,15.1477,688500.0
2013-03-21 11:10:00,20.96,21.0,20.93,21.0,816400.0,15.1477,15.1766,15.126,15.1766,816400.0
2013-03-21 11:20:00,21.01,21.03,21.0,21.02,478100.0,15.1838,15.1983,15.1766,15.1911,478100.0
2013-03-21 11:30:00,21.02,21.07,21.01,21.06,524700.0,15.1911,15.2272,15.1838,15.22,524700.0
2013-03-21 11:40:00,21.07,21.07,21.05,21.05,305100.0,15.2272,15.2272,15.2128,15.2128,305100.0
2013-03-21 11:50:00,21.05,21.07,21.04,21.04,362500.0,15.2128,15.2272,15.2055,15.2055,362500.0
2013-03-21 12:00:00,21.04,21.07,21.04,21.06,447100.0,15.2055,15.2272,15.2055,15.22,447100.0
2013-03-21 12:10:00,21.06,21.06,21.03,21.04,314100.0,15.22,15.22,15.1983,15.2055,314100.0
2013-03-21 12:20:00,21.04,21.05,21.02,21.03,424900.0,15.2055,15.2128,15.1911,15.1983,424900.0
2013-03-21 12:30:00,21.03,21.06,21.02,21.05,428500.0,15.1983,15.22,15.1911,15.2128,428500.0
2013-03-21 12:40:00,21.05,21.08,21.04,21.07,496700.0,15.2128,15.2344,15.2055,15.2272,496700.0
2013-03-21 12:50:00,21.07,21.09,21.06,21.08,311500.0,15.2272,15.2417,15.22,15.2344,311500.0
2013-03-21 13:00:00,21.08,21.09,21.04,21.05,405400.0,15.2344,15.2417,15.2055,15.2128,405400.0
2013-03-21 13:10:00,21.05,21.06,21.02,21.04,384700.0,15.2128,15.22,15.1911,15.2055,384700.0
2013-03-21 13:20:00,21.04,21.05,21.01,21.02,518200.0,15.2055,15.2128,15.1838,15.1911,518200.0
2013-03-21 13:30:00,21.02,21.03,20.98,21.01,482200.0,15.1911,15.1983,15.1622,15.1838,482200.0
2013-03-21 13:40:00,21.01,21.01,20.96,20.96,868500.0,15.1838,15.1838,15.1477,15.1477,868500.0
2013-03-21 13:50:00,20.96,20.97,20.93,20.95,641400.0,15.1477,15.1549,15.126,15.1405,641400.0
2013-03-21 14:00:00,20.95,20.95,20.9,20.95,1026500.0,15.1405,15.1405,15.1043,15.1405,1026500.0
2013-03-21 14:10:00,20.95,21.0,20.94,20.98,814700.0,15.1405,15.1766,15.1333,15.1622,814700.0
2013-03-21 14:20:00,20.98,21.0,20.97,20.98,491200.0,15.1622,15.1766,15.1549,15.1622,491200.0
2013-03-21 14:30:00,20.98,21.0,20.96,20.99,682200.0,15.1622,15.1766,15.1477,15.1694,682200.0
2013-03-21 14:40:00,20.98,21.02,20.98,21.01,313700.0,15.1622,15.1911,15.1622,15.1838,313700.0
2013-03-21 14:50:00,21.01,21.03,21.01,21.03,398800.0,15.1838,15.1983,15.1838,15.1983,398800.0
2013-03-21 15:00:00,21.03,21.09,21.02,21.07,915300.0,15.1983,15.2417,15.1911,15.2272,915300.0
2013-03-21 15:10:00,21.07,21.09,21.06,21.07,683400.0,15.2272,15.2417,15.22,15.2272,683400.0
2013-03-21 15:20:00,21.07,21.1,21.05,21.08,825400.0,15.2272,15.2489,15.2128,15.2344,825400.0
2013-03-21 15:30:00,21.09,21.14,21.07,21.12,1759000.0,15.2417,15.2778,15.2272,15.2633,1759000.0
2013-03-21 15:40:00,21.11,21.12,21.06,21.07,1307800.0,15.2561,15.2633,15.22,15.2272,1307800.0
2013-03-21 15:50:00,21.08,21.09,21.03,21.03,2147900.0,15.2344,15.2417,15.1983,15.1983,2147900.0
2013-03-22 09:30:00,21.13,21.22,21.11,21.17,1410600.0,15.2706,15.3356,15.2561,15.2995,1410600.0
2013-03-22 09:40:00,21.17,21.17,21.08,21.11,894600.0,15.2995,15.2995,15.2344,15.2561,894600.0
2013-03-22 09:50:00,21.12,21.17,21.11,21.14,576000.0,15.2633,15.2995,15.2561,15.2778,576000.0
2013-03-22 10:00:00,21.15,21.17,21.13,21.17,781900.0,15.285,15.2995,15.2706,15.2995,781900.0
2013-03-22 10:10:00,21.17,21.22,21.16,21.18,567800.0,15.2995,15.3356,15.2922,15.3067,567800.0
2013-03-22 10:20:00,21.18,21.21,21.15,21.2,789400.0,15.3067,15.3284,15.285,15.3212,789400.0
2013-03-22 10:30:00,21.21,21.24,21.08,21.22,1040700.0,15.3284,15.3501,15.2344,15.3356,1040700.0
2013-03-22 10:40:00,21.21,21.23,21.19,21.21,867200.0,15.3284,15.3428,15.3139,15.3284,867200.0
2013-03-22 10:50:00,21.22,21.22,21.17,21.22,811400.0,15.3356,15.3356,15.2995,15.3356,811400.0
2013-03-22 11:00:00,21.21,21.24,21.21,21.22,483700.0,15.3284,15.3501,15.3284,15.3356,483700.0
2013-03-22 11:10:00,21.22,21.24,21.19,21.21,579400.0,15.3356,15.3501,15.3139,15.3284,579400.0
2013-03-22 11:20:00,21.21,21.25,21.2,21.25,584100.0,15.3284,15.3573,15.3212,15.3573,584100.0
2013-03-22 11:30:00,21.24,21.29,21.24,21.28,735300.0,15.3501,15.3862,15.3501,15.379,735300.0
2013-03-22 11:40:00,21.28,21.28,21.21,21.23,652900.0,15.379,15.379,15.3284,15.3428,652900.0
2013-03-22 11:50:00,21.23,21.29,21.22,21.27,957000.0,15.3428,15.3862,15.3356,15.3717,957000.0
2013-03-22 12:00:00,21.27,21.29,21.26,21.27,556200.0,15.3717,15.3862,15.3645,15.3717,556200.0
2013-03-22 12:10:00,21.27,21.29,21.22,21.26,479800.0,15.3717,15.3862,15.3356,15.3645,479800.0
2013-03-22 12:20:00,21.25,21.26,21.22,21.22,319900.0,15.3573,15.3645,15.3356,15.3356,319900.0
2013-03-22 12:30:00,21.22,21.26,21.21,21.24,523000.0,15.3356,15.3645,15.3284,15.3501,523000.0
2013-03-22 12:40:00,21.25,21.26,21.23,21.23,262600.0,15.3573,15.3645,15.3428,15.3428,262600.0
2013-03-22 12:50:00,21.24,21.26,21.23,21.26,223600.0,15.3501,15.3645,15.3428,15.3645,223600.0
2013-03-22 13:00:00,21.26,21.28,21.23,21.27,427700.0,15.3645,15.379,15.3428,15.3717,427700.0
2013-03-22 13:10:00,21.27,21.29,21.26,21.28,293000.0,15.3717,15.3862,15.3645,15.379,293000.0
2013-03-22 13:20:00,21.29,21.33,21.28,21.33,594500.0,15.3862,15.4151,15.379,15.4151,594500.0
2013-03-22 13:30:00,21.33,21.34,21.29,21.29,390300.0,15.4151,15.4223,15.3862,15.3862,390300.0
2013-03-22 13:40:00,21.3,21.31,21.28,21.28,289500.0,15.3934,15.4007,15.379,15.379,289500.0
2013-03-22 13:50:00,21.29,21.3,21.26,21.27,203500.0,15.3862,15.3934,15.3645,15.3717,203500.0
2013-03-22 14:00:00,21.28,21.29,21.25,21.26,277900.0,15.379,15.3862,15.3573,15.3645,277900.0
2013-03-22 14:10:00,21.25,21.27,21.25,21.26,289000.0,15.3573,15.3717,15.3573,15.3645,289000.0
2013-03-22 14:20:00,21.26,21.28,21.25,21.28,367400.0,15.3645,15.379,15.3573,15.379,367400.0
2013-03-22 14:30:00,21.27,21.28,21.24,21.28,1022000.0,15.3717,15.379,15.3501,15.379,1022000.0
2013-03-22 14:40:00,21.28,21.28,21.26,21.27,275200.0,15.379,15.379,15.3645,15.3717,275200.0
2013-03-22 14:50:00,21.28,21.28,21.26,21.27,308200.0,15.379,15.379,15.3645,15.3717,308200.0
2013-03-22 15:00:00,21.27,21.28,21.25,21.28,460000.0,15.3717,15.379,15.3573,15.379,460000.0
2013-03-22 15:10:00,21.28,21.28,21.25,21.26,370600.0,15.379,15.379,15.3573,15.3645,370600.0
2013-03-22 15:20:00,21.25,21.26,21.23,21.26,796200.0,15.3573,15.3645,15.3428,15.3645,796200.0
2013-03-22 15:30:00,21.26,21.29,21.25,21.28,921000.0,15.3645,15.3862,15.3573,15.379,921000.0
2013-03-22 15:40:00,21.27,21.28,21.25,21.27,459100.0,15.3717,15.379,15.3573,15.3717,459100.0
2013-03-22 15:50:00,21.27,21.34,21.25,21.33,2651500.0,15.3717,15.4223,15.3573,15.4151,2651500.0
2013-03-25 09:30:00,21.39,21.4,21.32,21.35,1971900.0,15.4585,15.4657,15.4079,15.4296,1971900.0
2013-03-25 09:40:00,21.36,21.41,21.34,21.41,1044100.0,15.4368,15.4729,15.4223,15.4729,1044100.0
2013-03-25 09:50:00,21.41,21.41,21.37,21.41,679400.0,15.4729,15.4729,15.444,15.4729,679400.0
2013-03-25 10:00:00,21.41,21.42,21.37,21.41,725600.0,15.4729,15.4801,15.444,15.4729,725600.0
2013-03-25 10:10:00,21.4,21.41,21.37,21.39,453000.0,15.4657,15.4729,15.444,15.4585,453000.0
2013-03-25 10:20:00,21.39,21.39,21.26,21.3,1091900.0,15.4585,15.4585,15.3645,15.3934,1091900.0
2013-03-25 10:30:00,21.29,21.32,21.27,21.29,653600.0,15.3862,15.4079,15.3717,15.3862,653600.0
2013-03-25 10:40:00,21.29,21.29,21.2,21.24,888400.0,15.3862,15.3862,15.3212,15.3501,888400.0
2013-03-25 10:50:00,21.23,21.26,21.21,21.21,851100.0,15.3428,15.3645,15.3284,15.3284,851100.0
2013-03-25 11:00:00,21.21,21.25,21.18,21.24,886600.0,15.3284,15.3573,15.3067,15.3501,886600.0
2013-03-25 11:10:00,21.25,21.26,21.14,21.15,747500.0,15.3573,15.3645,15.2778,15.285,747500.0
2013-03-25 11:20:00,21.14,21.25,21.14,21.21,908300.0,15.2778,15.3573,15.2778,15.3284,908300.0
2013-03-25 11:30:00,21.21,21.27,21.2,21.26,579500.0,15.3284,15.3717,15.3212,15.3645,579500.0
2013-03-25 11:40:00,21.26,21.29,21.23,21.28,597600.0,15.3645,15.3862,15.3428,15.379,597600.0
2013-03-25 11:50:00,21.29,21.29,21.25,21.26,492800.0,15.3862,15.3862,15.3573,15.3645,492800.0
2013-03-25 12:00:00,21.26,21.27,21.23,21.24,389100.0,15.3645,15.3717,15.3428,15.3501,389100.0
2013-03-25 12:10:00,21.24,21.25,21.21,21.23,505300.0,15.3501,15.3573,15.3284,15.3428,505300.0
2013-03-25 12:20:00,21.23,21.24,21.15,21.16,1041100.0,15.3428,15.3501,15.285,15.2922,1041100.0
2013-03-25 12:30:00,21.16,21.18,21.15,21.18,802100.0,15.2922,15.3067,15.285,15.3067,802100.0
2013-03-25 12:40:00,21.18,21.18,21.14,21.17,598300.0,15.3067,15.3067,15.2778,15.2995,598300.0
2013-03-25 12:50:00,21.16,21.17,21.11,21.12,1079500.0,15.2922,15.2995,15.2561,15.2633,1079500.0
2013-03-25 13:00:00,21.13,21.14,21.1,21.11,747800.0,15.2706,15.2778,15.2489,15.2561,747800.0
2013-03-25 13:10:00,21.11,21.14,21.08,21.13,595900.0,15.2561,15.2778,15.2344,15.2706,595900.0
2013-03-25 13:20:00,21.13,21.19,21.13,21.19,479500.0,15.2706,15.3139,15.2706,15.3139,479500.0
2013-03-25 13:30:00,21.19,21.19,21.12,21.13,623300.0,15.3139,15.3139,15.2633,15.2706,623300.0
2013-03-25 13:40:00,21.13,21.16,21.11,21.14,975800.0,15.2706,15.2922,15.2561,15.2778,975800.0
2013-03-25 13:50:00,21.14,21.22,21.14,21.18,936400.0,15.2778,15.3356,15.2778,15.3067,936400.0
2013-03-25 14:00:00,21.18,21.21,21.17,21.21,485200.0,15.3067,15.3284,15.2995,15.3284,485200.0
2013-03-25 14:10:00,21.2,21.22,21.17,21.19,560600.0,15.3212,15.3356,15.2995,15.3139,560600.0
2013-03-25 14:20:00,21.18,21.21,21.17,21.18,378700.0,15.3067,15.3284,15.2995,15.3067,378700.0
2013-03-25 14:30:00,21.17,21.19,21.16,21.18,488500.0,15.2995,15.3139,15.2922,15.3067,488500.0
2013-03-25 14:40:00,21.18,21.19,21.17,21.18,294100.0,15.3067,15.3139,15.2995,15.3067,294100.0
2013-03-25 14:50:00,21.18,21.2,21.17,21.19,405300.0,15.3067,15.3212,15.2995,15.3139,405300.0
2013-03-25 15:00:00,21.19,21.19,21.12,21.13,622000.0,15.3139,15.3139,15.2633,15.2706,622000.0
2013-03-25 15:10:00,21.13,21.16,21.12,21.13,448000.0,15.2706,15.2922,15.2633,15.2706,448000.0
2013-03-25 15:20:00,21.13,21.14,21.09,21.1,999700.0,15.2706,15.2778,15.2417,15.2489,999700.0
2013-03-25 15:30:00,21.1,21.14,21.09,21.14,631800.0,15.2489,15.2778,15.2417,15.2778,631800.0
2013-03-25 15:40:00,21.14,21.15,21.12,21.13,983500.0,15.2778,15.285,15.2633,15.2706,983500.0
2013-03-25 15:50:00,21.13,21.18,21.1,21.15,2101400.0,15.2706,15.3067,15.2489,15.285,2101400.0
2013-03-26 09:30:00,21.28,21.39,21.25,21.33,1466000.0,15.379,15.4585,15.3573,15.4151,1466000.0
2013-03-26 09:40:00,21.32,21.4,21.32,21.39,942900.0,15.4079,15.4657,15.4079,15.4585,942900.0
2013-03-26 09:50:00,21.39,21.44,21.38,21.44,1410600.0,15.4585,15.4946,15.4512,15.4946,1410600.0
2013-03-26 10:00:00,21.43,21.44,21.39,21.43,1230600.0,15.4874,15.4946,15.4585,15.4874,1230600.0
2013-03-26 10:10:00,21.44,21.47,21.43,21.47,1079800.0,15.4946,15.5163,15.4874,15.5163,1079800.0
2013-03-26 10:20:00,21.47,21.49,21.45,21.48,892200.0,15.5163,15.5307,15.5018,15.5235,892200.0
2013-03-26 10:30:00,21.48,21.54,21.47,21.48,1495800.0,15.5235,15.5669,15.5163,15.5235,1495800.0
2013-03-26 10:40:00,21.48,21.5,21.46,21.49,1036400.0,15.5235,15.538,15.5091,15.5307,1036400.0
2013-03-26 10:50:00,21.49,21.54,21.48,21.52,870900.0,15.5307,15.5669,15.5235,15.5524,870900.0
2013-03-26 11:00:00,21.52,21.54,21.49,21.5,858100.0,15.5524,15.5669,15.5307,15.538,858100.0
2013-03-26 11:10:00,21.51,21.52,21.48,21.49,746600.0,15.5452,15.5524,15.5235,15.5307,746600.0
2013-03-26 11:20:00,21.49,21.52,21.48,21.51,450300.0,15.5307,15.5524,15.5235,15.5452,450300.0
2013-03-26 11:30:00,21.52,21.52,21.5,21.51,320600.0,15.5524,15.5524,15.538,15.5452,320600.0
2013-03-26 11:40:00,21.52,21.53,21.51,21.53,496500.0,15.5524,15.5596,15.5452,15.5596,496500.0
2013-03-26 11:50:00,21.53,21.53,21.46,21.46,1087700.0,15.5596,15.5596,15.5091,15.5091,1087700.0
2013-03-26 12:00:00,21.46,21.48,21.45,21.45,527600.0,15.5091,15.5235,15.5018,15.5018,527600.0
2013-03-26 12:10:00,21.45,21.47,21.42,21.42,492700.0,15.5018,15.5163,15.4801,15.4801,492700.0
2013-03-26 12:20:00,21.43,21.44,21.4,21.44,523700.0,15.4874,15.4946,15.4657,15.4946,523700.0
2013-03-26 12:30:00,21.44,21.45,21.43,21.45,312000.0,15.4946,15.5018,15.4874,15.5018,312000.0
2013-03-26 12:40:00,21.45,21.48,21.44,21.48,524500.0,15.5018,15.5235,15.4946,15.5235,524500.0
2013-03-26 12:50:00,21.48,21.49,21.46,21.48,433000.0,15.5235,15.5307,15.5091,15.5235,433000.0
2013-03-26 13:00:00,21.48,21.52,21.47,21.52,591100.0,15.5235,15.5524,15.5163,15.5524,591100.0
2013-03-26 13:10:00,21.52,21.53,21.51,21.53,369100.0,15.5524,15.5596,15.5452,15.5596,369100.0
2013-03-26 13:20:00,21.53,21.58,21.52,21.57,1200900.0,15.5596,15.5958,15.5524,15.5886,1200900.0
2013-03-26 13:30:00,21.57,21.59,21.56,21.57,528800.0,15.5886,15.603,15.5813,15.5886,528800.0
2013-03-26 13:40:00,21.57,21.57,21.55,21.57,332700.0,15.5886,15.5886,15.5741,15.5886,332700.0
2013-03-26 13:50:00,21.57,21.59,21.56,21.58,337000.0,15.5886,15.603,15.5813,15.5958,337000.0
2013-03-26 14:00:00,21.57,21.58,21.56,21.57,401300.0,15.5886,15.5958,15.5813,15.5886,401300.0
2013-03-26 14:10:00,21.57,21.58,21.55,21.58,488600.0,15.5886,15.5958,15.5741,15.5958,488600.0
2013-03-26 14:20:00,21.57,21.6,21.57,21.6,758100.0,15.5886,15.6102,15.5886,15.6102,758100.0
2013-03-26 14:30:00,21.6,21.61,21.59,21.6,565300.0,15.6102,15.6175,15.603,15.6102,565300.0
2013-03-26 14:40:00,21.6,21.6,21.58,21.58,463400.0,15.6102,15.6102,15.5958,15.5958,463400.0
2013-03-26 14:50:00,21.58,21.62,21.58,21.62,950100.0,15.5958,15.6247,15.5958,15.6247,950100.0
2013-03-26 15:00:00,21.62,21.64,21.61,21.62,1023700.0,15.6247,15.6391,15.6175,15.6247,1023700.0
2013-03-26 15:10:00,21.63,21.68,21.6,21.68,1421200.0,15.6319,15.6681,15.6102,15.6681,1421200.0
2013-03-26 15:20:00,21.68,21.71,21.67,21.69,1577300.0,15.6681,15.6897,15.6608,15.6753,1577300.0
2013-03-26 15:30:00,21.68,21.76,21.68,21.71,2516400.0,15.6681,15.7259,15.6681,15.6897,2516400.0
2013-03-26 15:40:00,21.71,21.76,21.7,21.76,1869900.0,15.6897,15.7259,15.6825,15.7259,1869900.0
2013-03-26 15:50:00,21.76,21.77,21.71,21.76,4307500.0,15.7259,15.7331,15.6897,15.7259,4307500.0
2013-03-27 09:30:00,21.6,21.63,21.51,21.54,2230200.0,15.6102,15.6319,15.5452,15.5669,2230200.0
2013-03-27 09:40:00,21.54,21.7,21.53,21.68,990200.0,15.5669,15.6825,15.5596,15.6681,990200.0
2013-03-27 09:50:00,21.68,21.8,21.64,21.78,2239600.0,15.6681,15.7548,15.6391,15.7403,2239600.0
2013-03-27 10:00:00,21.79,21.8,21.66,21.69,1446300.0,15.7475,15.7548,15.6536,15.6753,1446300.0
2013-03-27 10:10:00,21.7,21.7,21.64,21.66,982000.0,15.6825,15.6825,15.6391,15.6536,982000.0
2013-03-27 10:20:00,21.66,21.85,21.65,21.83,1282700.0,15.6536,15.7909,15.6464,15.7765,1282700.0
2013-03-27 10:30:00,21.83,21.85,21.78,21.84,1307900.0,15.7765,15.7909,15.7403,15.7837,1307900.0
2013-03-27 10:40:00,21.84,21.94,21.83,21.9,2390600.0,15.7837,15.856,15.7765,15.827,2390600.0
2013-03-27 10:50:00,21.89,21.92,21.86,21.92,1890800.0,15.8198,15.8415,15.7981,15.8415,1890800.0
2013-03-27 11:00:00,21.91,21.92,21.82,21.86,1425900.0,15.8343,15.8415,15.7692,15.7981,1425900.0
2013-03-27 11:10:00,21.86,21.88,21.83,21.87,935700.0,15.7981,15.8126,15.7765,15.8054,935700.0
2013-03-27 11:20:00,21.87,21.9,21.85,21.9,840900.0,15.8054,15.827,15.7909,15.827,840900.0
2013-03-27 11:30:00,21.9,21.94,21.88,21.94,1276400.0,15.827,15.856,15.8126,15.856,1276400.0
2013-03-27 11:40:00,21.94,21.95,21.9,21.91,1434100.0,15.856,15.8632,15.827,15.8343,1434100.0
2013-03-27 11:50:00,21.91,21.93,21.9,21.93,846000.0,15.8343,15.8487,15.827,15.8487,846000.0
2013-03-27 12:00:00,21.93,21.95,21.92,21.92,804600.0,15.8487,15.8632,15.8415,15.8415,804600.0
2013-03-27 12:10:00,21.93,21.95,21.9,21.94,865300.0,15.8487,15.8632,15.827,15.856,865300.0
2013-03-27 12:20:00,21.94,21.95,21.93,21.94,593900.0,15.856,15.8632,15.8487,15.856,593900.0
2013-03-27 12:30:00,21.94,21.96,21.93,21.96,982000.0,15.856,15.8704,15.8487,15.8704,982000.0
2013-03-27 12:40:00,21.96,21.97,21.94,21.96,1290000.0,15.8704,15.8776,15.856,15.8704,1290000.0
2013-03-27 12:50:00,21.96,21.98,21.94,21.96,806400.0,15.8704,15.8849,15.856,15.8704,806400.0
2013-03-27 13:00:00,21.95,21.96,21.93,21.93,527500.0,15.8632,15.8704,15.8487,15.8487,527500.0
2013-03-27 13:10:00,21.93,21.95,21.92,21.94,583500.0,15.8487,15.8632,15.8415,15.856,583500.0
2013-03-27 13:20:00,21.94,21.96,21.93,21.93,746300.0,15.856,15.8704,15.8487,15.8487,746300.0
2013-03-27 13:30:00,21.93,21.95,21.92,21.94,702700.0,15.8487,15.8632,15.8415,15.856,702700.0
2013-03-27 13:40:00,21.93,21.97,21.93,21.96,498100.0,15.8487,15.8776,15.8487,15.8704,498100.0
2013-03-27 13:50:00,21.96,21.97,21.92,21.93,1175100.0,15.8704,15.8776,15.8415,15.8487,1175100.0
2013-03-27 14:00:00,21.93,21.96,21.91,21.92,1003600.0,15.8487,15.8704,15.8343,15.8415,1003600.0
2013-03-27 14:10:00,21.92,21.93,21.88,21.88,1110100.0,15.8415,15.8487,15.8126,15.8126,1110100.0
2013-03-27 14:20:00,21.89,21.92,21.86,21.92,658100.0,15.8198,15.8415,15.7981,15.8415,658100.0
2013-03-27 14:30:00,21.92,21.92,21.88,21.88,543700.0,15.8415,15.8415,15.8126,15.8126,543700.0
2013-03-27 14:40:00,21.88,21.9,21.86,21.86,392300.0,15.8126,15.827,15.7981,15.7981,392300.0
2013-03-27 14:50:00,21.86,21.87,21.85,21.87,632600.0,15.7981,15.8054,15.7909,15.8054,632600.0
2013-03-27 15:00:00,21.87,21.87,21.84,21.84,977000.0,15.8054,15.8054,15.7837,15.7837,977000.0
2013-03-27 15:10:00,21.85,21.86,21.84,21.85,522700.0,15.7909,15.7981,15.7837,15.7909,522700.0
2013-03-27 15:20:00,21.85,21.86,21.81,21.84,938900.0,15.7909,15.7981,15.762,15.7837,938900.0
2013-03-27 15:30:00,21.84,21.86,21.83,21.84,731700.0,15.7837,15.7981,15.7765,15.7837,731700.0
2013-03-27 15:40:00,21.84,21.87,21.83,21.83,655500.0,15.7837,15.8054,15.7765,15.7765,655500.0
2013-03-27 15:50:00,21.84,21.86,21.82,21.83,2165500.0,15.7837,15.7981,15.7692,15.7765,2165500.0
2013-03-28 09:30:00,21.85,21.91,21.73,21.73,2113500.0,15.7909,15.8343,15.7042,15.7042,2113500.0
2013-03-28 09:40:00,21.73,21.73,21.63,21.71,1624300.0,15.7042,15.7042,15.6319,15.6897,1624300.0
2013-03-28 09:50:00,21.71,21.71,21.6,21.7,1522300.0,15.6897,15.6897,15.6102,15.6825,1522300.0
2013-03-28 10:00:00,21.71,21.76,21.69,21.7,1327500.0,15.6897,15.7259,15.6753,15.6825,1327500.0
2013-03-28 10:10:00,21.71,21.76,21.7,21.73,628300.0,15.6897,15.7259,15.6825,15.7042,628300.0
2013-03-28 10:20:00,21.73,21.79,21.69,21.78,1001900.0,15.7042,15.7475,15.6753,15.7403,1001900.0
2013-03-28 10:30:00,21.79,21.83,21.77,21.81,964900.0,15.7475,15.7765,15.7331,15.762,964900.0
2013-03-28 10:40:00,21.81,21.82,21.8,21.8,688300.0,15.762,15.7692,15.7548,15.7548,688300.0
2013-03-28 10:50:00,21.8,21.83,21.77,21.8,979700.0,15.7548,15.7765,15.7331,15.7548,979700.0
2013-03-28 11:00:00,21.8,21.82,21.78,21.8,454200.0,15.7548,15.7692,15.7403,15.7548,454200.0
2013-03-28 11:10:00,21.8,21.8,21.73,21.75,808800.0,15.7548,15.7548,15.7042,15.7186,808800.0
2013-03-28 11:20:00,21.75,21.8,21.74,21.8,614800.0,15.7186,15.7548,15.7114,15.7548,614800.0
2013-03-28 11:30:00,21.8,21.82,21.78,21.78,364600.0,15.7548,15.7692,15.7403,15.7403,364600.0
2013-03-28 11:40:00,21.79,21.8,21.75,21.79,674100.0,15.7475,15.7548,15.7186,15.7475,674100.0
2013-03-28 11:50:00,21.79,21.83,21.77,21.83,381600.0,15.7475,15.7765,15.7331,15.7765,381600.0
2013-03-28 12:00:00,21.83,21.83,21.8,21.8,427000.0,15.7765,15.7765,15.7548,15.7548,427000.0
2013-03-28 12:10:00,21.81,21.81,21.77,21.78,223600.0,15.762,15.762,15.7331,15.7403,223600.0
2013-03-28 12:20:00,21.77,21.78,21.74,21.74,480000.0,15.7331,15.7403,15.7114,15.7114,480000.0
2013-03-28 12:30:00,21.75,21.77,21.74,21.76,430500.0,15.7186,15.7331,15.7114,15.7259,430500.0
2013-03-28 12:40:00,21.76,21.79,21.75,21.77,340300.0,15.7259,15.7475,15.7186,15.7331,340300.0
2013-03-28 12:50:00,21.78,21.8,21.77,21.78,107200.0,15.7403,15.7548,15.7331,15.7403,107200.0
2013-03-28 13:00:00,21.77,21.78,21.74,21.76,316500.0,15.7331,15.7403,15.7114,15.7259,316500.0
2013-03-28 13:10:00,21.76,21.77,21.75,21.77,141500.0,15.7259,15.7331,15.7186,15.7331,141500.0
2013-03-28 13:20:00,21.76,21.79,21.75,21.79,498000.0,15.7259,15.7475,15.7186,15.7475,498000.0
2013-03-28 13:30:00,21.8,21.81,21.78,21.8,377700.0,15.7548,15.762,15.7403,15.7548,377700.0
2013-03-28 13:40:00,21.8,21.8,21.78,21.79,123000.0,15.7548,15.7548,15.7403,15.7475,123000.0
2013-03-28 13:50:00,21.78,21.8,21.78,21.8,327400.0,15.7403,15.7548,15.7403,15.7548,327400.0
2013-03-28 14:00:00,21.8,21.82,21.79,21.8,515500.0,15.7548,15.7692,15.7475,15.7548,515500.0
2013-03-28 14:10:00,21.8,21.81,21.78,21.8,259700.0,15.7548,15.762,15.7403,15.7548,259700.0
2013-03-28 14:20:00,21.8,21.81,21.78,21.8,656800.0,15.7548,15.762,15.7403,15.7548,656800.0
2013-03-28 14:30:00,21.8,21.81,21.78,21.78,216000.0,15.7548,15.762,15.7403,15.7403,216000.0
2013-03-28 14:40:00,21.79,21.79,21.78,21.78,233500.0,15.7475,15.7475,15.7403,15.7403,233500.0
2013-03-28 14:50:00,21.79,21.8,21.78,21.8,331900.0,15.7475,15.7548,15.7403,15.7548,331900.0
2013-03-28 15:00:00,21.8,21.81,21.78,21.8,629500.0,15.7548,15.762,15.7403,15.7548,629500.0
2013-03-28 15:10:00,21.8,21.81,21.79,21.8,314600.0,15.7548,15.762,15.7475,15.7548,314600.0
2013-03-28 15:20:00,21.8,21.84,21.8,21.82,675900.0,15.7548,15.7837,15.7548,15.7692,675900.0
2013-03-28 15:30:00,21.82,21.87,21.82,21.86,1015800.0,15.7692,15.8054,15.7692,15.7981,1015800.0
2013-03-28 15:40:00,21.85,21.86,21.81,21.82,858800.0,15.7909,15.7981,15.762,15.7692,858800.0
2013-03-28 15:50:00,21.82,21.88,21.82,21.84,3817300.0,15.7692,15.8126,15.7692,15.7837,3817300.0
2013-04-01 09:30:00,21.68,21.7,21.53,21.64,2583200.0,15.6681,15.6825,15.5596,15.6391,2583200.0
2013-04-01 09:40:00,21.64,21.66,21.53,21.54,985800.0,15.6391,15.6536,15.5596,15.5669,985800.0
2013-04-01 09:50:00,21.55,21.57,21.52,21.53,790100.0,15.5741,15.5886,15.5524,15.5596,790100.0
2013-04-01 10:00:00,21.53,21.54,21.45,21.51,1756700.0,15.5596,15.5669,15.5018,15.5452,1756700.0
2013-04-01 10:10:00,21.51,21.52,21.49,21.51,621500.0,15.5452,15.5524,15.5307,15.5452,621500.0
2013-04-01 10:20:00,21.51,21.52,21.47,21.5,961700.0,15.5452,15.5524,15.5163,15.538,961700.0
2013-04-01 10:30:00,21.5,21.5,21.46,21.47,504800.0,15.538,15.538,15.5091,15.5163,504800.0
2013-04-01 10:40:00,21.46,21.47,21.42,21.42,1043700.0,15.5091,15.5163,15.4801,15.4801,1043700.0
2013-04-01 10:50:00,21.43,21.46,21.41,21.44,557700.0,15.4874,15.5091,15.4729,15.4946,557700.0
2013-04-01 11:00:00,21.43,21.45,21.39,21.42,1181600.0,15.4874,15.5018,15.4585,15.4801,1181600.0
2013-04-01 11:10:00,21.43,21.43,21.4,21.41,550900.0,15.4874,15.4874,15.4657,15.4729,550900.0
2013-04-01 11:20:00,21.41,21.42,21.39,21.39,564500.0,15.4729,15.4801,15.4585,15.4585,564500.0
2013-04-01 11:30:00,21.39,21.43,21.39,21.41,716000.0,15.4585,15.4874,15.4585,15.4729,716000.0
2013-04-01 11:40:00,21.41,21.43,21.39,21.43,559300.0,15.4729,15.4874,15.4585,15.4874,559300.0
2013-04-01 11:50:00,21.43,21.44,21.41,21.42,545200.0,15.4874,15.4946,15.4729,15.4801,545200.0
2013-04-01 12:00:00,21.42,21.43,21.41,21.42,328700.0,15.4801,15.4874,15.4729,15.4801,328700.0
2013-04-01 12:10:00,21.42,21.45,21.41,21.41,435200.0,15.4801,15.5018,15.4729,15.4729,435200.0
2013-04-01 12:20:00,21.41,21.42,21.38,21.4,541100.0,15.4729,15.4801,15.4512,15.4657,541100.0
2013-04-01 12:30:00,21.4,21.41,21.35,21.37,735600.0,15.4657,15.4729,15.4296,15.444,735600.0
2013-04-01 12:40:00,21.37,21.37,21.32,21.34,860400.0,15.444,15.444,15.4079,15.4223,860400.0
2013-04-01 12:50:00,21.35,21.36,21.34,21.35,636300.0,15.4296,15.4368,15.4223,15.4296,636300.0
2013-04-01 13:00:00,21.36,21.4,21.34,21.39,555600.0,15.4368,15.4657,15.4223,15.4585,555600.0
2013-04-01 13:10:00,21.4,21.4,21.36,21.36,391700.0,15.4657,15.4657,15.4368,15.4368,391700.0
2013-04-01 13:20:00,21.36,21.43,21.35,21.42,717600.0,15.4368,15.4874,15.4296,15.4801,717600.0
2013-04-01 13:30:00,21.42,21.42,21.38,21.41,551300.0,15.4801,15.4801,15.4512,15.4729,551300.0
2013-04-01 13:40:00,21.42,21.42,21.39,21.39,381200.0,15.4801,15.4801,15.4585,15.4585,381200.0
2013-04-01 13:50:00,21.39,21.42,21.37,21.37,556400.0,15.4585,15.4801,15.444,15.444,556400.0
2013-04-01 14:00:00,21.37,21.4,21.36,21.4,430100.0,15.444,15.4657,15.4368,15.4657,430100.0
2013-04-01 14:10:00,21.39,21.4,21.37,21.38,464800.0,15.4585,15.4657,15.444,15.4512,464800.0
2013-04-01 14:20:00,21.38,21.39,21.36,21.38,390600.0,15.4512,15.4585,15.4368,15.4512,390600.0
2013-04-01 14:30:00,21.38,21.39,21.34,21.35,455700.0,15.4512,15.4585,15.4223,15.4296,455700.0
2013-04-01 14:40:00,21.34,21.38,21.34,21.37,435900.0,15.4223,15.4512,15.4223,15.444,435900.0
2013-04-01 14:50:00,21.38,21.43,21.37,21.4,932000.0,15.4512,15.4874,15.444,15.4657,932000.0
2013-04-01 15:00:00,21.39,21.41,21.37,21.4,645100.0,15.4585,15.4729,15.444,15.4657,645100.0
2013-04-01 15:10:00,21.39,21.4,21.37,21.37,661100.0,15.4585,15.4657,15.444,15.444,661100.0
2013-04-01 15:20:00,21.38,21.38,21.32,21.36,768700.0,15.4512,15.4512,15.4079,15.4368,768700.0
2013-04-01 15:30:00,21.36,21.39,21.34,21.39,796200.0,15.4368,15.4585,15.4223,15.4585,796200.0
2013-04-01 15:40:00,21.39,21.42,21.35,21.4,1169900.0,15.4585,15.4801,15.4296,15.4657,1169900.0
2013-04-01 15:50:00,21.41,21.44,21.4,21.42,2740700.0,15.4729,15.4946,15.4657,15.4801,2740700.0
2013-04-02 09:30:00,21.52,21.55,21.43,21.46,1592300.0,15.5524,15.5741,15.4874,15.5091,1592300.0
2013-04-02 09:40:00,21.46,21.55,21.45,21.52,865500.0,15.5091,15.5741,15.5018,15.5524,865500.0
2013-04-02 09:50:00,21.52,21.57,21.51,21.57,925800.0,15.5524,15.5886,15.5452,15.5886,925800.0
2013-04-02 10:00:00,21.57,21.58,21.5,21.5,907100.0,15.5886,15.5958,15.538,15.538,907100.0
2013-04-02 10:10:00,21.5,21.51,21.47,21.5,744900.0,15.538,15.5452,15.5163,15.538,744900.0
2013-04-02 10:20:00,21.5,21.55,21.49,21.54,567800.0,15.538,15.5741,15.5307,15.5669,567800.0
2013-04-02 10:30:00,21.54,21.54,21.49,21.53,812000.0,15.5669,15.5669,15.5307,15.5596,812000.0
2013-04-02 10:40:00,21.53,21.55,21.51,21.55,633800.0,15.5596,15.5741,15.5452,15.5741,633800.0
2013-04-02 10:50:00,21.55,21.55,21.53,21.54,433300.0,15.5741,15.5741,15.5596,15.5669,433300.0
2013-04-02 11:00:00,21.54,21.55,21.51,21.51,533900.0,15.5669,15.5741,15.5452,15.5452,533900.0
2013-04-02 11:10:00,21.52,21.53,21.49,21.52,917500.0,15.5524,15.5596,15.5307,15.5524,917500.0
2013-04-02 11:20:00,21.52,21.54,21.51,21.52,343500.0,15.5524,15.5669,15.5452,15.5524,343500.0
2013-04-02 11:30:00,21.52,21.54,21.51,21.52,420900.0,15.5524,15.5669,15.5452,15.5524,420900.0
2013-04-02 11:40:00,21.52,21.52,21.48,21.5,452800.0,15.5524,15.5524,15.5235,15.538,452800.0
2013-04-02 11:50:00,21.5,21.53,21.49,21.53,366200.0,15.538,15.5596,15.5307,15.5596,366200.0
2013-04-02 12:00:00,21.53,21.53,21.5,21.51,494000.0,15.5596,15.5596,15.538,15.5452,494000.0
2013-04-02 12:10:00,21.51,21.52,21.5,21.5,465000.0,15.5452,15.5524,15.538,15.538,465000.0
2013-04-02 12:20:00,21.51,21.51,21.48,21.48,246300.0,15.5452,15.5452,15.5235,15.5235,246300.0
2013-04-02 12:30:00,21.49,21.5,21.48,21.49,316600.0,15.5307,15.538,15.5235,15.5307,316600.0
2013-04-02 12:40:00,21.5,21.52,21.48,21.52,331700.0,15.538,15.5524,15.5235,15.5524,331700.0
2013-04-02 12:50:00,21.52,21.52,21.49,21.5,464600.0,15.5524,15.5524,15.5307,15.538,464600.0
2013-04-02 13:00:00,21.5,21.5,21.49,21.5,212600.0,15.538,15.538,15.5307,15.538,212600.0
2013-04-02 13:10:00,21.5,21.5,21.47,21.48,431800.0,15.538,15.538,15.5163,15.5235,431800.0
2013-04-02 13:20:00,21.48,21.48,21.45,21.46,429700.0,15.5235,15.5235,15.5018,15.5091,429700.0
2013-04-02 13:30:00,21.46,21.49,21.45,21.48,383500.0,15.5091,15.5307,15.5018,15.5235,383500.0
2013-04-02 13:40:00,21.49,21.5,21.47,21.47,304000.0,15.5307,15.538,15.5163,15.5163,304000.0
2013-04-02 13:50:00,21.48,21.48,21.45,21.45,809000.0,15.5235,15.5235,15.5018,15.5018,809000.0
2013-04-02 14:00:00,21.46,21.46,21.43,21.45,519200.0,15.5091,15.5091,15.4874,15.5018,519200.0
2013-04-02 14:10:00,21.46,21.47,21.42,21.42,476300.0,15.5091,15.5163,15.4801,15.4801,476300.0
2013-04-02 14:20:00,21.42,21.44,21.4,21.42,689200.0,15.4801,15.4946,15.4657,15.4801,689200.0
2013-04-02 14:30:00,21.42,21.43,21.39,21.41,774100.0,15.4801,15.4874,15.4585,15.4729,774100.0
2013-04-02 14:40:00,21.41,21.42,21.38,21.39,719200.0,15.4729,15.4801,15.4512,15.4585,719200.0
2013-04-02 14:50:00,21.39,21.41,21.38,21.4,639300.0,15.4585,15.4729,15.4512,15.4657,639300.0
2013-04-02 15:00:00,21.39,21.42,21.38,21.41,469000.0,15.4585,15.4801,15.4512,15.4729,469000.0
2013-04-02 15:10:00,21.4,21.43,21.38,21.39,664000.0,15.4657,15.4874,15.4512,15.4585,664000.0
2013-04-02 15:20:00,21.38,21.39,21.37,21.38,608200.0,15.4512,15.4585,15.444,15.4512,608200.0
2013-04-02 15:30:00,21.38,21.39,21.36,21.38,601800.0,15.4512,15.4585,15.4368,15.4512,601800.0
2013-04-02 15:40:00,21.38,21.39,21.32,21.38,1322300.0,15.4512,15.4585,15.4079,15.4512,1322300.0
2013-04-02 15:50:00,21.39,21.46,21.38,21.46,2326800.0,15.4585,15.5091,15.4512,15.5091,2326800.0
2013-04-03 09:30:00,21.45,21.5,21.39,21.44,1258500.0,15.5018,15.538,15.4585,15.4946,1258500.0
2013-04-03 09:40:00,21.44,21.45,21.4,21.43,756500.0,15.4946,15.5018,15.4657,15.4874,756500.0
2013-04-03 09:50:00,21.44,21.44,21.39,21.44,609100.0,15.4946,15.4946,15.4585,15.4946,609100.0
2013-04-03 10:00:00,21.43,21.44,21.33,21.37,910700.0,15.4874,15.4946,15.4151,15.444,910700.0
2013-04-03 10:10:00,21.38,21.39,21.35,21.35,625200.0,15.4512,15.4585,15.4296,15.4296,625200.0
2013-04-03 10:20:00,21.35,21.39,21.34,21.38,730300.0,15.4296,15.4585,15.4223,15.4512,730300.0
2013-04-03 10:30:00,21.37,21.38,21.31,21.33,810000.0,15.444,15.4512,15.4007,15.4151,810000.0
2013-04-03 10:40:00,21.33,21.37,21.33,21.34,651900.0,15.4151,15.444,15.4151,15.4223,651900.0
2013-04-03 10:50:00,21.34,21.35,21.31,21.31,597700.0,15.4223,15.4296,15.4007,15.4007,597700.0
2013-04-03 11:00:00,21.31,21.34,21.31,21.31,552600.0,15.4007,15.4223,15.4007,15.4007,552600.0
2013-04-03 11:10:00,21.31,21.35,21.3,21.33,604900.0,15.4007,15.4296,15.3934,15.4151,604900.0
2013-04-03 11:20:00,21.33,21.36,21.32,21.32,766500.0,15.4151,15.4368,15.4079,15.4079,766500.0
2013-04-03 11:30:00,21.32,21.33,21.3,21.32,389300.0,15.4079,15.4151,15.3934,15.4079,389300.0
2013-04-03 11:40:00,21.32,21.34,21.3,21.32,593500.0,15.4079,15.4223,15.3934,15.4079,593500.0
2013-04-03 11:50:00,21.32,21.34,21.31,21.34,378700.0,15.4079,15.4223,15.4007,15.4223,378700.0
2013-04-03 12:00:00,21.34,21.34,21.29,21.29,487200.0,15.4223,15.4223,15.3862,15.3862,487200.0
2013-04-03 12:10:00,21.3,21.33,21.28,21.3,521000.0,15.3934,15.4151,15.379,15.3934,521000.0
2013-04-03 12:20:00,21.29,21.3,21.26,21.26,519000.0,15.3862,15.3934,15.3645,15.3645,519000.0
2013-04-03 12:30:00,21.26,21.29,21.25,21.26,536100.0,15.3645,15.3862,15.3573,15.3645,536100.0
2013-04-03 12:40:00,21.26,21.26,21.16,21.19,1068300.0,15.3645,15.3645,15.2922,15.3139,1068300.0
2013-04-03 12:50:00,21.19,21.19,21.15,21.15,964800.0,15.3139,15.3139,15.285,15.285,964800.0
2013-04-03 13:00:00,21.15,21.17,21.14,21.14,778500.0,15.285,15.2995,15.2778,15.2778,778500.0
2013-04-03 13:10:00,21.15,21.17,21.14,21.14,765600.0,15.285,15.2995,15.2778,15.2778,765600.0
2013-04-03 13:20:00,21.14,21.17,21.12,21.14,751800.0,15.2778,15.2995,15.2633,15.2778,751800.0
2013-04-03 13:30:00,21.14,21.16,21.06,21.07,2103100.0,15.2778,15.2922,15.22,15.2272,2103100.0
2013-04-03 13:40:00,21.07,21.08,21.04,21.04,1246400.0,15.2272,15.2344,15.2055,15.2055,1246400.0
2013-04-03 13:50:00,21.05,21.07,21.02,21.05,819600.0,15.2128,15.2272,15.1911,15.2128,819600.0
2013-04-03 14:00:00,21.05,21.11,21.03,21.1,1033200.0,15.2128,15.2561,15.1983,15.2489,1033200.0
2013-04-03 14:10:00,21.09,21.12,21.08,21.08,680300.0,15.2417,15.2633,15.2344,15.2344,680300.0
2013-04-03 14:20:00,21.08,21.09,21.02,21.05,751100.0,15.2344,15.2417,15.1911,15.2128,751100.0
2013-04-03 14:30:00,21.05,21.07,21.04,21.05,475900.0,15.2128,15.2272,15.2055,15.2128,475900.0
2013-04-03 14:40:00,21.05,21.09,21.03,21.09,793100.0,15.2128,15.2417,15.1983,15.2417,793100.0
2013-04-03 14:50:00,21.08,21.1,21.06,21.07,870700.0,15.2344,15.2489,15.22,15.2272,870700.0
2013-04-03 15:00:00,21.07,21.07,21.05,21.05,529900.0,15.2272,15.2272,15.2128,15.2128,529900.0
2013-04-03 15:10:00,21.05,21.06,21.03,21.05,798600.0,15.2128,15.22,15.1983,15.2128,798600.0
2013-04-03 15:20:00,21.05,21.06,21.03,21.05,642900.0,15.2128,15.22,15.1983,15.2128,642900.0
2013-04-03 15:30:00,21.06,21.06,21.01,21.01,944500.0,15.22,15.22,15.1838,15.1838,944500.0
2013-04-03 15:40:00,21.01,21.09,21.01,21.09,1494300.0,15.1838,15.2417,15.1838,15.2417,1494300.0
2013-04-03 15:50:00,21.09,21.1,21.04,21.04,2520200.0,15.2417,15.2489,15.2055,15.2055,2520200.0
2013-04-04 09:30:00,21.06,21.16,21.03,21.12,1342000.0,15.22,15.2922,15.1983,15.2633,1342000.0
2013-04-04 09:40:00,21.12,21.19,21.11,21.14,810900.0,15.2633,15.3139,15.2561,15.2778,810900.0
2013-04-04 09:50:00,21.13,21.17,21.12,21.14,437900.0,15.2706,15.2995,15.2633,15.2778,437900.0
2013-04-04 10:00:00,21.14,21.19,21.14,21.16,640700.0,15.2778,15.3139,15.2778,15.2922,640700.0
2013-04-04 10:10:00,21.16,21.17,21.09,21.1,853400.0,15.2922,15.2995,15.2417,15.2489,853400.0
2013-04-04 10:20:00,21.1,21.11,21.02,21.04,1255000.0,15.2489,15.2561,15.1911,15.2055,1255000.0
2013-04-04 10:30:00,21.04,21.07,21.0,21.01,1226800.0,15.2055,15.2272,15.1766,15.1838,1226800.0
2013-04-04 10:40:00,21.01,21.04,21.0,21.03,813600.0,15.1838,15.2055,15.1766,15.1983,813600.0
2013-04-04 10:50:00,21.03,21.05,21.0,21.01,1326100.0,15.1983,15.2128,15.1766,15.1838,1326100.0
2013-04-04 11:00:00,21.0,21.03,20.96,20.98,1466200.0,15.1766,15.1983,15.1477,15.1622,1466200.0
2013-04-04 11:10:00,20.98,21.01,20.98,21.0,619100.0,15.1622,15.1838,15.1622,15.1766,619100.0
2013-04-04 11:20:00,21.0,21.08,20.98,21.06,839300.0,15.1766,15.2344,15.1622,15.22,839300.0
2013-04-04 11:30:00,21.06,21.11,21.03,21.07,741700.0,15.22,15.2561,15.1983,15.2272,741700.0
2013-04-04 11:40:00,21.07,21.11,21.07,21.09,301800.0,15.2272,15.2561,15.2272,15.2417,301800.0
2013-04-04 11:50:00,21.1,21.1,21.07,21.08,386100.0,15.2489,15.2489,15.2272,15.2344,386100.0
2013-04-04 12:00:00,21.09,21.09,21.01,21.04,700000.0,15.2417,15.2417,15.1838,15.2055,700000.0
2013-04-04 12:10:00,21.04,21.07,21.02,21.06,357600.0,15.2055,15.2272,15.1911,15.22,357600.0
2013-04-04 12:20:00,21.06,21.07,21.02,21.04,594800.0,15.22,15.2272,15.1911,15.2055,594800.0
2013-04-04 12:30:00,21.04,21.07,21.03,21.06,604900.0,15.2055,15.2272,15.1983,15.22,604900.0
2013-04-04 12:40:00,21.06,21.08,21.04,21.08,276900.0,15.22,15.2344,15.2055,15.2344,276900.0
2013-04-04 12:50:00,21.08,21.08,21.05,21.07,308600.0,15.2344,15.2344,15.2128,15.2272,308600.0
2013-04-04 13:00:00,21.07,21.07,21.04,21.05,204800.0,15.2272,15.2272,15.2055,15.2128,204800.0
2013-04-04 13:10:00,21.05,21.05,21.02,21.05,565800.0,15.2128,15.2128,15.1911,15.2128,565800.0
2013-04-04 13:20:00,21.05,21.08,21.04,21.07,194100.0,15.2128,15.2344,15.2055,15.2272,194100.0
2013-04-04 13:30:00,21.07,21.11,21.06,21.07,271700.0,15.2272,15.2561,15.22,15.2272,271700.0
2013-04-04 13:40:00,21.08,21.12,21.08,21.11,409900.0,15.2344,15.2633,15.2344,15.2561,409900.0
2013-04-04 13:50:00,21.11,21.12,21.1,21.12,144900.0,15.2561,15.2633,15.2489,15.2633,144900.0
2013-04-04 14:00:00,21.12,21.12,21.09,21.11,236700.0,15.2633,15.2633,15.2417,15.2561,236700.0
2013-04-04 14:10:00,21.11,21.12,21.09,21.12,211700.0,15.2561,15.2633,15.2417,15.2633,211700.0
2013-04-04 14:20:00,21.12,21.13,21.08,21.12,693800.0,15.2633,15.2706,15.2344,15.2633,693800.0
2013-04-04 14:30:00,21.12,21.13,21.09,21.09,297400.0,15.2633,15.2706,15.2417,15.2417,297400.0
2013-04-04 14:40:00,21.09,21.12,21.09,21.1,224700.0,15.2417,15.2633,15.2417,15.2489,224700.0
2013-04-04 14:50:00,21.11,21.12,21.1,21.11,245800.0,15.2561,15.2633,15.2489,15.2561,245800.0
2013-04-04 15:00:00,21.1,21.15,21.1,21.11,564100.0,15.2489,15.285,15.2489,15.2561,564100.0
2013-04-04 15:10:00,21.11,21.13,21.1,21.11,375500.0,15.2561,15.2706,15.2489,15.2561,375500.0
2013-04-04 15:20:00,21.1,21.11,21.08,21.09,654400.0,15.2489,15.2561,15.2344,15.2417,654400.0
2013-04-04 15:30:00,21.09,21.12,21.08,21.09,482400.0,15.2417,15.2633,15.2344,15.2417,482400.0
2013-04-04 15:40:00,21.09,21.14,21.09,21.11,696400.0,15.2417,15.2778,15.2417,15.2561,696400.0
2013-04-04 15:50:00,21.12,21.14,21.1,21.13,1547900.0,15.2633,15.2778,15.2489,15.2706,1547900.0
2013-04-05 09:30:00,20.94,20.97,20.78,20.85,2745000.0,15.1333,15.1549,15.0176,15.0682,2745000.0
2013-04-05 09:40:00,20.85,20.85,20.8,20.82,1018900.0,15.0682,15.0682,15.0321,15.0465,1018900.0
2013-04-05 09:50:00,20.82,20.82,20.76,20.78,1357600.0,15.0465,15.0465,15.0032,15.0176,1357600.0
2013-04-05 10:00:00,20.78,20.79,20.75,20.79,1174100.0,15.0176,15.0249,14.9959,15.0249,1174100.0
2013-04-05 10:10:00,20.79,20.79,20.75,20.76,1166400.0,15.0249,15.0249,14.9959,15.0032,1166400.0
2013-04-05 10:20:00,20.77,20.84,20.76,20.82,1152500.0,15.0104,15.061,15.0032,15.0465,1152500.0
2013-04-05 10:30:00,20.83,20.88,20.82,20.87,913700.0,15.0538,15.0899,15.0465,15.0827,913700.0
2013-04-05 10:40:00,20.87,20.88,20.83,20.85,708500.0,15.0827,15.0899,15.0538,15.0682,708500.0
2013-04-05 10:50:00,20.85,20.9,20.83,20.86,774900.0,15.0682,15.1043,15.0538,15.0754,774900.0
2013-04-05 11:00:00,20.87,20.92,20.86,20.9,805600.0,15.0827,15.1188,15.0754,15.1043,805600.0
2013-04-05 11:10:00,20.91,20.94,20.88,20.89,695700.0,15.1116,15.1333,15.0899,15.0971,695700.0
2013-04-05 11:20:00,20.88,20.89,20.85,20.86,421200.0,15.0899,15.0971,15.0682,15.0754,421200.0
2013-04-05 11:30:00,20.86,20.87,20.83,20.84,652500.0,15.0754,15.0827,15.0538,15.061,652500.0
2013-04-05 11:40:00,20.85,20.85,20.82,20.84,504900.0,15.0682,15.0682,15.0465,15.061,504900.0
2013-04-05 11:50:00,20.84,20.85,20.81,20.82,510900.0,15.061,15.0682,15.0393,15.0465,510900.0
2013-04-05 12:00:00,20.82,20.85,20.8,20.85,477400.0,15.0465,15.0682,15.0321,15.0682,477400.0
2013-04-05 12:10:00,20.85,20.85,20.82,20.82,400900.0,15.0682,15.0682,15.0465,15.0465,400900.0
2013-04-05 12:20:00,20.82,20.85,20.81,20.81,751300.0,15.0465,15.0682,15.0393,15.0393,751300.0
2013-04-05 12:30:00,20.81,20.84,20.81,20.82,683400.0,15.0393,15.061,15.0393,15.0465,683400.0
2013-04-05 12:40:00,20.82,20.83,20.79,20.81,1351100.0,15.0465,15.0538,15.0249,15.0393,1351100.0
2013-04-05 12:50:00,20.82,20.82,20.78,20.79,385700.0,15.0465,15.0465,15.0176,15.0249,385700.0
2013-04-05 13:00:00,20.8,20.81,20.78,20.81,241800.0,15.0321,15.0393,15.0176,15.0393,241800.0
2013-04-05 13:10:00,20.8,20.82,20.8,20.81,339300.0,15.0321,15.0465,15.0321,15.0393,339300.0
2013-04-05 13:20:00,20.81,20.82,20.79,20.81,710200.0,15.0393,15.0465,15.0249,15.0393,710200.0
2013-04-05 13:30:00,20.81,20.84,20.8,20.81,1083100.0,15.0393,15.061,15.0321,15.0393,1083100.0
2013-04-05 13:40:00,20.81,20.83,20.8,20.82,656500.0,15.0393,15.0538,15.0321,15.0465,656500.0
2013-04-05 13:50:00,20.82,20.84,20.8,20.81,661500.0,15.0465,15.061,15.0321,15.0393,661500.0
2013-04-05 14:00:00,20.81,20.81,20.79,20.79,455200.0,15.0393,15.0393,15.0249,15.0249,455200.0
2013-04-05 14:10:00,20.79,20.8,20.77,20.79,576000.0,15.0249,15.0321,15.0104,15.0249,576000.0
2013-04-05 14:20:00,20.79,20.82,20.78,20.8,569900.0,15.0249,15.0465,15.0176,15.0321,569900.0
2013-04-05 14:30:00,20.81,20.83,20.8,20.81,848100.0,15.0393,15.0538,15.0321,15.0393,848100.0
2013-04-05 14:40:00,20.82,20.82,20.79,20.82,700200.0,15.0465,15.0465,15.0249,15.0465,700200.0
2013-04-05 14:50:00,20.82,20.83,20.8,20.81,745200.0,15.0465,15.0538,15.0321,15.0393,745200.0
2013-04-05 15:00:00,20.82,20.83,20.8,20.82,853000.0,15.0465,15.0538,15.0321,15.0465,853000.0
2013-04-05 15:10:00,20.82,20.84,20.81,20.82,704500.0,15.0465,15.061,15.0393,15.0465,704500.0
2013-04-05 15:20:00,20.82,20.83,20.8,20.82,641200.0,15.0465,15.0538,15.0321,15.0465,641200.0
2013-04-05 15:30:00,20.82,20.84,20.8,20.84,776800.0,15.0465,15.061,15.0321,15.061,776800.0
2013-04-05 15:40:00,20.84,20.89,20.83,20.89,1160400.0,15.061,15.0971,15.0538,15.0971,1160400.0
2013-04-05 15:50:00,20.89,20.97,20.88,20.94,2768500.0,15.0971,15.1549,15.0899,15.1333,2768500.0
2013-04-08 09:30:00,20.91,20.97,20.8,20.87,1680600.0,15.1116,15.1549,15.0321,15.0827,1680600.0
2013-04-08 09:40:00,20.87,20.93,20.86,20.89,1037500.0,15.0827,15.126,15.0754,15.0971,1037500.0
2013-04-08 09:50:00,20.89,20.91,20.87,20.91,693100.0,15.0971,15.1116,15.0827,15.1116,693100.0
2013-04-08 10:00:00,20.9,20.91,20.86,20.89,1129300.0,15.1043,15.1116,15.0754,15.0971,1129300.0
2013-04-08 10:10:00,20.88,20.91,20.85,20.85,928200.0,15.0899,15.1116,15.0682,15.0682,928200.0
2013-04-08 10:20:00,20.86,20.89,20.85,20.88,596100.0,15.0754,15.0971,15.0682,15.0899,596100.0
2013-04-08 10:30:00,20.89,20.92,20.88,20.91,476800.0,15.0971,15.1188,15.0899,15.1116,476800.0
2013-04-08 10:40:00,20.91,20.92,20.86,20.89,1519500.0,15.1116,15.1188,15.0754,15.0971,1519500.0
2013-04-08 10:50:00,20.89,20.9,20.86,20.89,603700.0,15.0971,15.1043,15.0754,15.0971,603700.0
2013-04-08 11:00:00,20.89,20.89,20.85,20.87,489200.0,15.0971,15.0971,15.0682,15.0827,489200.0
2013-04-08 11:10:00,20.87,20.88,20.84,20.85,584300.0,15.0827,15.0899,15.061,15.0682,584300.0
2013-04-08 11:20:00,20.84,20.86,20.82,20.84,472000.0,15.061,15.0754,15.0465,15.061,472000.0
2013-04-08 11:30:00,20.84,20.84,20.8,20.83,599500.0,15.061,15.061,15.0321,15.0538,599500.0
2013-04-08 11:40:00,20.84,20.87,20.83,20.86,534300.0,15.061,15.0827,15.0538,15.0754,534300.0
2013-04-08 11:50:00,20.86,20.87,20.84,20.84,507600.0,15.0754,15.0827,15.061,15.061,507600.0
2013-04-08 12:00:00,20.85,20.86,20.84,20.86,376000.0,15.0682,15.0754,15.061,15.0754,376000.0
2013-04-08 12:10:00,20.86,20.87,20.84,20.85,588400.0,15.0754,15.0827,15.061,15.0682,588400.0
2013-04-08 12:20:00,20.85,20.87,20.84,20.87,675200.0,15.0682,15.0827,15.061,15.0827,675200.0
2013-04-08 12:30:00,20.87,20.89,20.85,20.86,695300.0,15.0827,15.0971,15.0682,15.0754,695300.0
2013-04-08 12:40:00,20.86,20.86,20.85,20.86,138400.0,15.0754,15.0754,15.0682,15.0754,138400.0
2013-04-08 12:50:00,20.85,20.87,20.85,20.86,338700.0,15.0682,15.0827,15.0682,15.0754,338700.0
2013-04-08 13:00:00,20.85,20.88,20.85,20.86,348500.0,15.0682,15.0899,15.0682,15.0754,348500.0
2013-04-08 13:10:00,20.86,20.87,20.85,20.87,259500.0,15.0754,15.0827,15.0682,15.0827,259500.0
2013-04-08 13:20:00,20.87,20.87,20.85,20.87,348300.0,15.0827,15.0827,15.0682,15.0827,348300.0
2013-04-08 13:30:00,20.87,20.88,20.86,20.87,488400.0,15.0827,15.0899,15.0754,15.0827,488400.0
2013-04-08 13:40:00,20.87,20.92,20.86,20.9,794300.0,15.0827,15.1188,15.0754,15.1043,794300.0
2013-04-08 13:50:00,20.89,20.91,20.89,20.9,1791300.0,15.0971,15.1116,15.0971,15.1043,1791300.0
2013-04-08 14:00:00,20.9,20.91,20.89,20.91,519000.0,15.1043,15.1116,15.0971,15.1116,519000.0
2013-04-08 14:10:00,20.91,20.92,20.9,20.91,743400.0,15.1116,15.1188,15.1043,15.1116,743400.0
2013-04-08 14:20:00,20.9,20.91,20.89,20.89,629700.0,15.1043,15.1116,15.0971,15.0971,629700.0
2013-04-08 14:30:00,20.89,20.93,20.87,20.92,622700.0,15.0971,15.126,15.0827,15.1188,622700.0
2013-04-08 14:40:00,20.92,20.94,20.91,20.94,412200.0,15.1188,15.1333,15.1116,15.1333,412200.0
2013-04-08 14:50:00,20.94,20.96,20.93,20.93,503800.0,15.1333,15.1477,15.126,15.126,503800.0
2013-04-08 15:00:00,20.93,20.96,20.93,20.96,260200.0,15.126,15.1477,15.126,15.1477,260200.0
2013-04-08 15:10:00,20.96,21.0,20.95,20.98,773500.0,15.1477,15.1766,15.1405,15.1622,773500.0
2013-04-08 15:20:00,20.98,21.0,20.98,20.99,441400.0,15.1622,15.1766,15.1622,15.1694,441400.0
2013-04-08 15:30:00,21.0,21.01,20.98,21.0,1103400.0,15.1766,15.1838,15.1622,15.1766,1103400.0
2013-04-08 15:40:00,21.0,21.05,20.99,21.05,946000.0,15.1766,15.2128,15.1694,15.2128,946000.0
2013-04-08 15:50:00,21.05,21.09,21.02,21.09,2522300.0,15.2128,15.2417,15.1911,15.2417,2522300.0
2013-04-09 09:30:00,21.12,21.28,21.06,21.28,2212500.0,15.2633,15.379,15.22,15.379,2212500.0
2013-04-09 09:40:00,21.28,21.28,21.22,21.25,798400.0,15.379,15.379,15.3356,15.3573,798400.0
2013-04-09 09:50:00,21.25,21.28,21.21,21.26,1134100.0,15.3573,15.379,15.3284,15.3645,1134100.0
2013-04-09 10:00:00,21.26,21.27,21.23,21.25,855300.0,15.3645,15.3717,15.3428,15.3573,855300.0
2013-04-09 10:10:00,21.24,21.3,21.24,21.28,827500.0,15.3501,15.3934,15.3501,15.379,827500.0
2013-04-09 10:20:00,21.28,21.46,21.28,21.45,2337500.0,15.379,15.5091,15.379,15.5018,2337500.0
2013-04-09 10:30:00,21.45,21.5,21.4,21.48,1997000.0,15.5018,15.538,15.4657,15.5235,1997000.0
2013-04-09 10:40:00,21.48,21.58,21.45,21.57,2193800.0,15.5235,15.5958,15.5018,15.5886,2193800.0
2013-04-09 10:50:00,21.57,21.57,21.45,21.52,2047000.0,15.5886,15.5886,15.5018,15.5524,2047000.0
2013-04-09 11:00:00,21.52,21.53,21.45,21.48,1125400.0,15.5524,15.5596,15.5018,15.5235,1125400.0
2013-04-09 11:10:00,21.47,21.5,21.4,21.4,1105000.0,15.5163,15.538,15.4657,15.4657,1105000.0
2013-04-09 11:20:00,21.41,21.49,21.4,21.47,1296400.0,15.4729,15.5307,15.4657,15.5163,1296400.0
2013-04-09 11:30:00,21.46,21.48,21.45,21.48,626900.0,15.5091,15.5235,15.5018,15.5235,626900.0
2013-04-09 11:40:00,21.48,21.54,21.47,21.54,678300.0,15.5235,15.5669,15.5163,15.5669,678300.0
2013-04-09 11:50:00,21.53,21.55,21.52,21.54,962400.0,15.5596,15.5741,15.5524,15.5669,962400.0
2013-04-09 12:00:00,21.53,21.54,21.52,21.52,527100.0,15.5596,15.5669,15.5524,15.5524,527100.0
2013-04-09 12:10:00,21.53,21.56,21.52,21.55,880800.0,15.5596,15.5813,15.5524,15.5741,880800.0
2013-04-09 12:20:00,21.55,21.59,21.54,21.58,728200.0,15.5741,15.603,15.5669,15.5958,728200.0
2013-04-09 12:30:00,21.59,21.61,21.58,21.61,1199100.0,15.603,15.6175,15.5958,15.6175,1199100.0
2013-04-09 12:40:00,21.61,21.67,21.61,21.66,1406800.0,15.6175,15.6608,15.6175,15.6536,1406800.0
2013-04-09 12:50:00,21.66,21.66,21.59,21.62,864700.0,15.6536,15.6536,15.603,15.6247,864700.0
2013-04-09 13:00:00,21.62,21.65,21.61,21.65,890400.0,15.6247,15.6464,15.6175,15.6464,890400.0
2013-04-09 13:10:00,21.65,21.71,21.63,21.71,1838500.0,15.6464,15.6897,15.6319,15.6897,1838500.0
2013-04-09 13:20:00,21.71,21.78,21.68,21.77,2093100.0,15.6897,15.7403,15.6681,15.7331,2093100.0
2013-04-09 13:30:00,21.77,21.83,21.76,21.82,1610800.0,15.7331,15.7765,15.7259,15.7692,1610800.0
2013-04-09 13:40:00,21.83,21.85,21.77,21.84,1811800.0,15.7765,15.7909,15.7331,15.7837,1811800.0
2013-04-09 13:50:00,21.83,21.84,21.8,21.8,1282600.0,15.7765,15.7837,15.7548,15.7548,1282600.0
2013-04-09 14:00:00,21.81,21.84,21.78,21.8,853000.0,15.762,15.7837,15.7403,15.7548,853000.0
2013-04-09 14:10:00,21.81,21.83,21.78,21.79,963900.0,15.762,15.7765,15.7403,15.7475,963900.0
2013-04-09 14:20:00,21.8,21.84,21.79,21.82,768400.0,15.7548,15.7837,15.7475,15.7692,768400.0
2013-04-09 14:30:00,21.83,21.83,21.8,21.81,705300.0,15.7765,15.7765,15.7548,15.762,705300.0
2013-04-09 14:40:00,21.82,21.86,21.8,21.85,1625400.0,15.7692,15.7981,15.7548,15.7909,1625400.0
2013-04-09 14:50:00,21.86,21.88,21.85,21.86,965000.0,15.7981,15.8126,15.7909,15.7981,965000.0
2013-04-09 15:00:00,21.87,21.89,21.82,21.83,1943400.0,15.8054,15.8198,15.7692,15.7765,1943400.0
2013-04-09 15:10:00,21.84,21.88,21.81,21.84,2049800.0,15.7837,15.8126,15.762,15.7837,2049800.0
2013-04-09 15:20:00,21.85,21.86,21.76,21.79,1463400.0,15.7909,15.7981,15.7259,15.7475,1463400.0
2013-04-09 15:30:00,21.79,21.84,21.78,21.82,1436900.0,15.7475,15.7837,15.7403,15.7692,1436900.0
2013-04-09 15:40:00,21.81,21.84,21.75,21.75,2820900.0,15.762,15.7837,15.7186,15.7186,2820900.0
2013-04-09 15:50:00,21.75,21.79,21.7,21.76,5435200.0,15.7186,15.7475,15.6825,15.7259,5435200.0
2013-04-10 09:30:00,21.72,21.91,21.71,21.91,2782200.0,15.697,15.8343,15.6897,15.8343,2782200.0
2013-04-10 09:40:00,21.91,21.98,21.9,21.98,2041700.0,15.8343,15.8849,15.827,15.8849,2041700.0
2013-04-10 09:50:00,21.98,22.0,21.95,21.96,2469300.0,15.8849,15.8993,15.8632,15.8704,2469300.0
2013-04-10 10:00:00,21.96,22.23,21.95,22.23,5136100.0,15.8704,16.0655,15.8632,16.0655,5136100.0
2013-04-10 10:10:00,22.23,22.24,22.12,22.14,2525800.0,16.0655,16.0728,15.986,16.0005,2525800.0
2013-04-10 10:20:00,22.14,22.27,22.13,22.23,3200300.0,16.0005,16.0944,15.9933,16.0655,3200300.0
2013-04-10 10:30:00,22.22,22.24,22.13,22.14,2390100.0,16.0583,16.0728,15.9933,16.0005,2390100.0
2013-04-10 10:40:00,22.14,22.29,22.13,22.29,1990300.0,16.0005,16.1089,15.9933,16.1089,1990300.0
2013-04-10 10:50:00,22.29,22.34,22.26,22.33,1787400.0,16.1089,16.145,16.0872,16.1378,1787400.0
2013-04-10 11:00:00,22.33,22.42,22.31,22.38,3261500.0,16.1378,16.2028,16.1233,16.1739,3261500.0
2013-04-10 11:10:00,22.38,22.38,22.3,22.3,1524300.0,16.1739,16.1739,16.1161,16.1161,1524300.0
2013-04-10 11:20:00,22.29,22.42,22.29,22.41,1320800.0,16.1089,16.2028,16.1089,16.1956,1320800.0
2013-04-10 11:30:00,22.41,22.41,22.35,22.37,1596200.0,16.1956,16.1956,16.1523,16.1667,1596200.0
2013-04-10 11:40:00,22.37,22.42,22.36,22.36,2131500.0,16.1667,16.2028,16.1595,16.1595,2131500.0
2013-04-10 11:50:00,22.36,22.38,22.33,22.35,1179200.0,16.1595,16.1739,16.1378,16.1523,1179200.0
2013-04-10 12:00:00,22.35,22.37,22.33,22.37,1240000.0,16.1523,16.1667,16.1378,16.1667,1240000.0
2013-04-10 12:10:00,22.37,22.42,22.36,22.39,1406000.0,16.1667,16.2028,16.1595,16.1812,1406000.0
2013-04-10 12:20:00,22.39,22.4,22.31,22.34,988000.0,16.1812,16.1884,16.1233,16.145,988000.0
2013-04-10 12:30:00,22.33,22.39,22.32,22.38,993500.0,16.1378,16.1812,16.1306,16.1739,993500.0
2013-04-10 12:40:00,22.39,22.39,22.34,22.36,1100600.0,16.1812,16.1812,16.145,16.1595,1100600.0
2013-04-10 12:50:00,22.36,22.4,22.35,22.35,760200.0,16.1595,16.1884,16.1523,16.1523,760200.0
2013-04-10 13:00:00,22.35,22.39,22.34,22.36,628700.0,16.1523,16.1812,16.145,16.1595,628700.0
2013-04-10 13:10:00,22.36,22.38,22.35,22.37,475800.0,16.1595,16.1739,16.1523,16.1667,475800.0
2013-04-10 13:20:00,22.37,22.4,22.35,22.39,867500.0,16.1667,16.1884,16.1523,16.1812,867500.0
2013-04-10 13:30:00,22.4,22.41,22.39,22.41,1120900.0,16.1884,16.1956,16.1812,16.1956,1120900.0
2013-04-10 13:40:00,22.41,22.41,22.36,22.37,922200.0,16.1956,16.1956,16.1595,16.1667,922200.0
2013-04-10 13:50:00,22.38,22.38,22.31,22.31,635400.0,16.1739,16.1739,16.1233,16.1233,635400.0
2013-04-10 14:00:00,22.31,22.36,22.31,22.35,597900.0,16.1233,16.1595,16.1233,16.1523,597900.0
2013-04-10 14:10:00,22.35,22.39,22.35,22.39,1284100.0,16.1523,16.1812,16.1523,16.1812,1284100.0
2013-04-10 14:20:00,22.38,22.4,22.35,22.35,651500.0,16.1739,16.1884,16.1523,16.1523,651500.0
2013-04-10 14:30:00,22.36,22.36,22.24,22.33,1306100.0,16.1595,16.1595,16.0728,16.1378,1306100.0
2013-04-10 14:40:00,22.32,22.34,22.3,22.32,842200.0,16.1306,16.145,16.1161,16.1306,842200.0
2013-04-10 14:50:00,22.33,22.38,22.33,22.35,871100.0,16.1378,16.1739,16.1378,16.1523,871100.0
2013-04-10 15:00:00,22.35,22.35,22.32,22.33,696100.0,16.1523,16.1523,16.1306,16.1378,696100.0
2013-04-10 15:10:00,22.34,22.34,22.28,22.3,808900.0,16.145,16.145,16.1017,16.1161,808900.0
2013-04-10 15:20:00,22.29,22.37,22.29,22.37,896500.0,16.1089,16.1667,16.1089,16.1667,896500.0
2013-04-10 15:30:00,22.36,22.37,22.31,22.34,1368900.0,16.1595,16.1667,16.1233,16.145,1368900.0
2013-04-10 15:40:00,22.34,22.39,22.33,22.38,1382800.0,16.145,16.1812,16.1378,16.1739,1382800.0
2013-04-10 15:50:00,22.38,22.38,22.19,22.25,5481500.0,16.1739,16.1739,16.0366,16.08,5481500.0
2013-04-11 09:30:00,21.71,21.82,21.62,21.64,4378400.0,15.6897,15.7692,15.6247,15.6391,4378400.0
2013-04-11 09:40:00,21.64,21.65,21.49,21.64,3257700.0,15.6391,15.6464,15.5307,15.6391,3257700.0
2013-04-11 09:50:00,21.64,21.76,21.63,21.69,2944600.0,15.6391,15.7259,15.6319,15.6753,2944600.0
2013-04-11 10:00:00,21.69,21.78,21.68,21.72,2128100.0,15.6753,15.7403,15.6681,15.697,2128100.0
2013-04-11 10:10:00,21.73,21.75,21.65,21.73,1430300.0,15.7042,15.7186,15.6464,15.7042,1430300.0
2013-04-11 10:20:00,21.73,21.75,21.71,21.72,1301000.0,15.7042,15.7186,15.6897,15.697,1301000.0
2013-04-11 10:30:00,21.73,21.73,21.68,21.73,1447300.0,15.7042,15.7042,15.6681,15.7042,1447300.0
2013-04-11 10:40:00,21.73,21.73,21.7,21.71,1050500.0,15.7042,15.7042,15.6825,15.6897,1050500.0
2013-04-11 10:50:00,21.7,21.71,21.62,21.7,2064000.0,15.6825,15.6897,15.6247,15.6825,2064000.0
2013-04-11 11:00:00,21.7,21.73,21.68,21.73,1062400.0,15.6825,15.7042,15.6681,15.7042,1062400.0
2013-04-11 11:10:00,21.73,21.8,21.71,21.77,1337700.0,15.7042,15.7548,15.6897,15.7331,1337700.0
2013-04-11 11:20:00,21.77,21.79,21.74,21.76,686100.0,15.7331,15.7475,15.7114,15.7259,686100.0
2013-04-11 11:30:00,21.76,21.8,21.67,21.68,1720500.0,15.7259,15.7548,15.6608,15.6681,1720500.0
2013-04-11 11:40:00,21.68,21.72,21.63,21.69,1080500.0,15.6681,15.697,15.6319,15.6753,1080500.0
2013-04-11 11:50:00,21.7,21.77,21.69,21.73,1067800.0,15.6825,15.7331,15.6753,15.7042,1067800.0
2013-04-11 12:00:00,21.74,21.76,21.68,21.71,931100.0,15.7114,15.7259,15.6681,15.6897,931100.0
2013-04-11 12:10:00,21.71,21.75,21.69,21.7,656400.0,15.6897,15.7186,15.6753,15.6825,656400.0
2013-04-11 12:20:00,21.7,21.7,21.61,21.62,1307300.0,15.6825,15.6825,15.6175,15.6247,1307300.0
2013-04-11 12:30:00,21.62,21.7,21.61,21.7,557700.0,15.6247,15.6825,15.6175,15.6825,557700.0
2013-04-11 12:40:00,21.7,21.7,21.64,21.64,603100.0,15.6825,15.6825,15.6391,15.6391,603100.0
2013-04-11 12:50:00,21.64,21.68,21.62,21.63,913500.0,15.6391,15.6681,15.6247,15.6319,913500.0
2013-04-11 13:00:00,21.63,21.69,21.61,21.69,879300.0,15.6319,15.6753,15.6175,15.6753,879300.0
2013-04-11 13:10:00,21.68,21.69,21.64,21.66,748400.0,15.6681,15.6753,15.6391,15.6536,748400.0
2013-04-11 13:20:00,21.66,21.68,21.65,21.67,452900.0,15.6536,15.6681,15.6464,15.6608,452900.0
2013-04-11 13:30:00,21.67,21.68,21.63,21.65,746100.0,15.6608,15.6681,15.6319,15.6464,746100.0
2013-04-11 13:40:00,21.65,21.67,21.61,21.62,931100.0,15.6464,15.6608,15.6175,15.6247,931100.0
2013-04-11 13:50:00,21.62,21.66,21.62,21.63,481700.0,15.6247,15.6536,15.6247,15.6319,481700.0
2013-04-11 14:00:00,21.63,21.64,21.6,21.61,824100.0,15.6319,15.6391,15.6102,15.6175,824100.0
2013-04-11 14:10:00,21.62,21.62,21.6,21.62,333700.0,15.6247,15.6247,15.6102,15.6247,333700.0
2013-04-11 14:20:00,21.62,21.68,21.61,21.68,692500.0,15.6247,15.6681,15.6175,15.6681,692500.0
2013-04-11 14:30:00,21.67,21.69,21.66,21.68,586600.0,15.6608,15.6753,15.6536,15.6681,586600.0
2013-04-11 14:40:00,21.69,21.7,21.68,21.68,574200.0,15.6753,15.6825,15.6681,15.6681,574200.0
2013-04-11 14:50:00,21.69,21.72,21.67,21.71,869400.0,15.6753,15.697,15.6608,15.6897,869400.0
2013-04-11 15:00:00,21.7,21.75,21.69,21.75,988000.0,15.6825,15.7186,15.6753,15.7186,988000.0
2013-04-11 15:10:00,21.75,21.78,21.74,21.76,863900.0,15.7186,15.7403,15.7114,15.7259,863900.0
2013-04-11 15:20:00,21.76,21.82,21.75,21.82,925900.0,15.7259,15.7692,15.7186,15.7692,925900.0
2013-04-11 15:30:00,21.82,21.82,21.76,21.81,1964800.0,15.7692,15.7692,15.7259,15.762,1964800.0
2013-04-11 15:40:00,21.8,21.85,21.75,21.82,1975700.0,15.7548,15.7909,15.7186,15.7692,1975700.0
2013-04-11 15:50:00,21.82,21.91,21.82,21.82,6870700.0,15.7692,15.8343,15.7692,15.7692,6870700.0
2013-04-12 09:30:00,21.74,21.8,21.68,21.73,2173100.0,15.7114,15.7548,15.6681,15.7042,2173100.0
2013-04-12 09:40:00,21.73,21.77,21.65,21.66,1291400.0,15.7042,15.7331,15.6464,15.6536,1291400.0
2013-04-12 09:50:00,21.65,21.69,21.61,21.65,1237800.0,15.6464,15.6753,15.6175,15.6464,1237800.0
2013-04-12 10:00:00,21.65,21.66,21.55,21.58,1114000.0,15.6464,15.6536,15.5741,15.5958,1114000.0
2013-04-12 10:10:00,21.59,21.63,21.53,21.53,1082600.0,15.603,15.6319,15.5596,15.5596,1082600.0
2013-04-12 10:20:00,21.53,21.59,21.52,21.59,717400.0,15.5596,15.603,15.5524,15.603,717400.0
2013-04-12 10:30:00,21.58,21.59,21.55,21.58,641400.0,15.5958,15.603,15.5741,15.5958,641400.0
2013-04-12 10:40:00,21.57,21.59,21.5,21.52,943900.0,15.5886,15.603,15.538,15.5524,943900.0
2013-04-12 10:50:00,21.53,21.59,21.52,21.57,954200.0,15.5596,15.603,15.5524,15.5886,954200.0
2013-04-12 11:00:00,21.56,21.6,21.54,21.58,753800.0,15.5813,15.6102,15.5669,15.5958,753800.0
2013-04-12 11:10:00,21.59,21.63,21.55,21.6,897900.0,15.603,15.6319,15.5741,15.6102,897900.0
2013-04-12 11:20:00,21.6,21.61,21.56,21.57,752300.0,15.6102,15.6175,15.5813,15.5886,752300.0
2013-04-12 11:30:00,21.57,21.58,21.51,21.52,1141600.0,15.5886,15.5958,15.5452,15.5524,1141600.0
2013-04-12 11:40:00,21.51,21.52,21.47,21.48,1197300.0,15.5452,15.5524,15.5163,15.5235,1197300.0
2013-04-12 11:50:00,21.49,21.6,21.48,21.55,1254900.0,15.5307,15.6102,15.5235,15.5741,1254900.0
2013-04-12 12:00:00,21.55,21.63,21.54,21.62,635500.0,15.5741,15.6319,15.5669,15.6247,635500.0
2013-04-12 12:10:00,21.63,21.65,21.6,21.61,1064900.0,15.6319,15.6464,15.6102,15.6175,1064900.0
2013-04-12 12:20:00,21.61,21.62,21.53,21.55,548200.0,15.6175,15.6247,15.5596,15.5741,548200.0
2013-04-12 12:30:00,21.54,21.62,21.54,21.61,782300.0,15.5669,15.6247,15.5669,15.6175,782300.0
2013-04-12 12:40:00,21.61,21.61,21.55,21.56,501100.0,15.6175,15.6175,15.5741,15.5813,501100.0
2013-04-12 12:50:00,21.56,21.61,21.55,21.55,536800.0,15.5813,15.6175,15.5741,15.5741,536800.0
2013-04-12 13:00:00,21.55,21.64,21.55,21.63,471700.0,15.5741,15.6391,15.5741,15.6319,471700.0
2013-04-12 13:10:00,21.63,21.63,21.56,21.57,307200.0,15.6319,15.6319,15.5813,15.5886,307200.0
2013-04-12 13:20:00,21.57,21.62,21.56,21.62,470500.0,15.5886,15.6247,15.5813,15.6247,470500.0
2013-04-12 13:30:00,21.62,21.62,21.56,21.59,396600.0,15.6247,15.6247,15.5813,15.603,396600.0
2013-04-12 13:40:00,21.58,21.63,21.58,21.61,466800.0,15.5958,15.6319,15.5958,15.6175,466800.0
2013-04-12 13:50:00,21.61,21.64,21.59,21.64,655600.0,15.6175,15.6391,15.603,15.6391,655600.0
2013-04-12 14:00:00,21.63,21.64,21.61,21.63,394200.0,15.6319,15.6391,15.6175,15.6319,394200.0
2013-04-12 14:10:00,21.62,21.63,21.61,21.61,209100.0,15.6247,15.6319,15.6175,15.6175,209100.0
2013-04-12 14:20:00,21.62,21.62,21.59,21.6,374400.0,15.6247,15.6247,15.603,15.6102,374400.0
2013-04-12 14:30:00,21.6,21.6,21.58,21.6,387600.0,15.6102,15.6102,15.5958,15.6102,387600.0
2013-04-12 14:40:00,21.6,21.62,21.59,21.61,319700.0,15.6102,15.6247,15.603,15.6175,319700.0
2013-04-12 14:50:00,21.61,21.63,21.57,21.62,803300.0,15.6175,15.6319,15.5886,15.6247,803300.0
2013-04-12 15:00:00,21.63,21.65,21.61,21.64,504900.0,15.6319,15.6464,15.6175,15.6391,504900.0
2013-04-12 15:10:00,21.64,21.69,21.62,21.68,724900.0,15.6391,15.6753,15.6247,15.6681,724900.0
2013-04-12 15:20:00,21.67,21.7,21.65,21.66,794900.0,15.6608,15.6825,15.6464,15.6536,794900.0
2013-04-12 15:30:00,21.66,21.67,21.63,21.67,731900.0,15.6536,15.6608,15.6319,15.6608,731900.0
2013-04-12 15:40:00,21.67,21.69,21.65,21.66,663300.0,15.6608,15.6753,15.6464,15.6536,663300.0
2013-04-12 15:50:00,21.66,21.68,21.65,21.67,1881600.0,15.6536,15.6681,15.6464,15.6608,1881600.0
2013-04-15 09:30:00,21.53,21.65,21.47,21.63,1562300.0,15.5596,15.6464,15.5163,15.6319,1562300.0
2013-04-15 09:40:00,21.63,21.71,21.55,21.56,1052500.0,15.6319,15.6897,15.5741,15.5813,1052500.0
2013-04-15 09:50:00,21.57,21.59,21.51,21.55,1091100.0,15.5886,15.603,15.5452,15.5741,1091100.0
2013-04-15 10:00:00,21.55,21.56,21.45,21.48,1691100.0,15.5741,15.5813,15.5018,15.5235,1691100.0
2013-04-15 10:10:00,21.48,21.57,21.47,21.56,1070900.0,15.5235,15.5886,15.5163,15.5813,1070900.0
2013-04-15 10:20:00,21.55,21.56,21.48,21.51,1004600.0,15.5741,15.5813,15.5235,15.5452,1004600.0
2013-04-15 10:30:00,21.51,21.55,21.5,21.55,833800.0,15.5452,15.5741,15.538,15.5741,833800.0
2013-04-15 10:40:00,21.55,21.61,21.52,21.59,941600.0,15.5741,15.6175,15.5524,15.603,941600.0
2013-04-15 10:50:00,21.6,21.61,21.56,21.59,546900.0,15.6102,15.6175,15.5813,15.603,546900.0
2013-04-15 11:00:00,21.58,21.6,21.55,21.57,496500.0,15.5958,15.6102,15.5741,15.5886,496500.0
2013-04-15 11:10:00,21.56,21.58,21.53,21.53,380200.0,15.5813,15.5958,15.5596,15.5596,380200.0
2013-04-15 11:20:00,21.53,21.57,21.5,21.54,733700.0,15.5596,15.5886,15.538,15.5669,733700.0
2013-04-15 11:30:00,21.54,21.62,21.52,21.59,798300.0,15.5669,15.6247,15.5524,15.603,798300.0
2013-04-15 11:40:00,21.59,21.63,21.55,21.55,450500.0,15.603,15.6319,15.5741,15.5741,450500.0
2013-04-15 11:50:00,21.55,21.56,21.48,21.5,691900.0,15.5741,15.5813,15.5235,15.538,691900.0
2013-04-15 12:00:00,21.5,21.51,21.45,21.51,691800.0,15.538,15.5452,15.5018,15.5452,691800.0
2013-04-15 12:10:00,21.51,21.55,21.5,21.54,512300.0,15.5452,15.5741,15.538,15.5669,512300.0
2013-04-15 12:20:00,21.54,21.55,21.48,21.51,470300.0,15.5669,15.5741,15.5235,15.5452,470300.0
2013-04-15 12:30:00,21.51,21.51,21.46,21.48,540500.0,15.5452,15.5452,15.5091,15.5235,540500.0
2013-04-15 12:40:00,21.48,21.51,21.45,21.47,467500.0,15.5235,15.5452,15.5018,15.5163,467500.0
2013-04-15 12:50:00,21.48,21.54,21.47,21.54,801900.0,15.5235,15.5669,15.5163,15.5669,801900.0
2013-04-15 13:00:00,21.54,21.56,21.52,21.55,545000.0,15.5669,15.5813,15.5524,15.5741,545000.0
2013-04-15 13:10:00,21.55,21.56,21.5,21.53,551000.0,15.5741,15.5813,15.538,15.5596,551000.0
2013-04-15 13:20:00,21.53,21.57,21.51,21.56,571400.0,15.5596,15.5886,15.5452,15.5813,571400.0
2013-04-15 13:30:00,21.56,21.57,21.54,21.55,287400.0,15.5813,15.5886,15.5669,15.5741,287400.0
2013-04-15 13:40:00,21.56,21.56,21.49,21.53,603500.0,15.5813,15.5813,15.5307,15.5596,603500.0
2013-04-15 13:50:00,21.53,21.53,21.5,21.51,310100.0,15.5596,15.5596,15.538,15.5452,310100.0
2013-04-15 14:00:00,21.51,21.52,21.46,21.49,755600.0,15.5452,15.5524,15.5091,15.5307,755600.0
2013-04-15 14:10:00,21.48,21.5,21.45,21.48,509100.0,15.5235,15.538,15.5018,15.5235,509100.0
2013-04-15 14:20:00,21.47,21.5,21.44,21.45,733400.0,15.5163,15.538,15.4946,15.5018,733400.0
2013-04-15 14:30:00,21.45,21.53,21.45,21.53,748400.0,15.5018,15.5596,15.5018,15.5596,748400.0
2013-04-15 14:40:00,21.52,21.6,21.52,21.59,845700.0,15.5524,15.6102,15.5524,15.603,845700.0
2013-04-15 14:50:00,21.59,21.6,21.46,21.49,1011600.0,15.603,15.6102,15.5091,15.5307,1011600.0
2013-04-15 15:00:00,21.49,21.52,21.43,21.46,1383900.0,15.5307,15.5524,15.4874,15.5091,1383900.0
2013-04-15 15:10:00,21.46,21.54,21.43,21.52,1100100.0,15.5091,15.5669,15.4874,15.5524,1100100.0
2013-04-15 15:20:00,21.52,21.55,21.47,21.49,1019400.0,15.5524,15.5741,15.5163,15.5307,1019400.0
2013-04-15 15:30:00,21.5,21.51,21.41,21.44,1278800.0,15.538,15.5452,15.4729,15.4946,1278800.0
2013-04-15 15:40:00,21.45,21.52,21.44,21.45,1582300.0,15.5018,15.5524,15.4946,15.5018,1582300.0
2013-04-15 15:50:00,21.45,21.49,21.36,21.38,3774100.0,15.5018,15.5307,15.4368,15.4512,3774100.0
2013-04-16 09:30:00,21.46,21.57,21.42,21.54,2946000.0,15.5091,15.5886,15.4801,15.5669,2946000.0
2013-04-16 09:40:00,21.55,21.57,21.5,21.55,1392000.0,15.5741,15.5886,15.538,15.5741,1392000.0
2013-04-16 09:50:00,21.56,21.61,21.54,21.57,2542600.0,15.5813,15.6175,15.5669,15.5886,2542600.0
2013-04-16 10:00:00,21.57,21.62,21.53,21.57,1573400.0,15.5886,15.6247,15.5596,15.5886,1573400.0
2013-04-16 10:10:00,21.56,21.58,21.54,21.56,941300.0,15.5813,15.5958,15.5669,15.5813,941300.0
2013-04-16 10:20:00,21.56,21.62,21.55,21.6,1139200.0,15.5813,15.6247,15.5741,15.6102,1139200.0
2013-04-16 10:30:00,21.61,21.68,21.6,21.62,1528300.0,15.6175,15.6681,15.6102,15.6247,1528300.0
2013-04-16 10:40:00,21.62,21.62,21.55,21.59,1601300.0,15.6247,15.6247,15.5741,15.603,1601300.0
2013-04-16 10:50:00,21.59,21.63,21.58,21.62,1195100.0,15.603,15.6319,15.5958,15.6247,1195100.0
2013-04-16 11:00:00,21.63,21.64,21.58,21.61,920300.0,15.6319,15.6391,15.5958,15.6175,920300.0
2013-04-16 11:10:00,21.6,21.68,21.59,21.68,1015700.0,15.6102,15.6681,15.603,15.6681,1015700.0
2013-04-16 11:20:00,21.68,21.71,21.65,21.69,1507700.0,15.6681,15.6897,15.6464,15.6753,1507700.0
2013-04-16 11:30:00,21.68,21.7,21.66,21.69,994700.0,15.6681,15.6825,15.6536,15.6753,994700.0
2013-04-16 11:40:00,21.7,21.79,21.68,21.75,1247500.0,15.6825,15.7475,15.6681,15.7186,1247500.0
2013-04-16 11:50:00,21.76,21.84,21.71,21.76,1375600.0,15.7259,15.7837,15.6897,15.7259,1375600.0
2013-04-16 12:00:00,21.75,21.77,21.73,21.75,796900.0,15.7186,15.7331,15.7042,15.7186,796900.0
2013-04-16 12:10:00,21.75,21.75,21.67,21.68,1281100.0,15.7186,15.7186,15.6608,15.6681,1281100.0
2013-04-16 12:20:00,21.69,21.73,21.67,21.7,1451200.0,15.6753,15.7042,15.6608,15.6825,1451200.0
2013-04-16 12:30:00,21.7,21.74,21.68,21.69,1074600.0,15.6825,15.7114,15.6681,15.6753,1074600.0
2013-04-16 12:40:00,21.68,21.7,21.67,21.68,1127800.0,15.6681,15.6825,15.6608,15.6681,1127800.0
2013-04-16 12:50:00,21.68,21.74,21.68,21.7,863700.0,15.6681,15.7114,15.6681,15.6825,863700.0
2013-04-16 13:00:00,21.7,21.7,21.67,21.69,446600.0,15.6825,15.6825,15.6608,15.6753,446600.0
2013-04-16 13:10:00,21.69,21.7,21.67,21.69,501300.0,15.6753,15.6825,15.6608,15.6753,501300.0
2013-04-16 13:20:00,21.7,21.73,21.69,21.73,692000.0,15.6825,15.7042,15.6753,15.7042,692000.0
2013-04-16 13:30:00,21.73,21.82,21.72,21.81,1379400.0,15.7042,15.7692,15.697,15.762,1379400.0
2013-04-16 13:40:00,21.8,21.82,21.77,21.79,1248300.0,15.7548,15.7692,15.7331,15.7475,1248300.0
2013-04-16 13:50:00,21.8,21.81,21.78,21.8,797000.0,15.7548,15.762,15.7403,15.7548,797000.0
2013-04-16 14:00:00,21.8,21.82,21.78,21.81,1089900.0,15.7548,15.7692,15.7403,15.762,1089900.0
2013-04-16 14:10:00,21.82,21.82,21.78,21.8,1298000.0,15.7692,15.7692,15.7403,15.7548,1298000.0
2013-04-16 14:20:00,21.8,21.8,21.72,21.76,699200.0,15.7548,15.7548,15.697,15.7259,699200.0
2013-04-16 14:30:00,21.76,21.78,21.73,21.77,968900.0,15.7259,15.7403,15.7042,15.7331,968900.0
2013-04-16 14:40:00,21.76,21.82,21.76,21.81,833600.0,15.7259,15.7692,15.7259,15.762,833600.0
2013-04-16 14:50:00,21.8,21.83,21.79,21.8,1676300.0,15.7548,15.7765,15.7475,15.7548,1676300.0
2013-04-16 15:00:00,21.8,21.83,21.78,21.82,1471300.0,15.7548,15.7765,15.7403,15.7692,1471300.0
2013-04-16 15:10:00,21.82,21.85,21.79,21.83,1414300.0,15.7692,15.7909,15.7475,15.7765,1414300.0
2013-04-16 15:20:00,21.84,21.88,21.82,21.88,1586500.0,15.7837,15.8126,15.7692,15.8126,1586500.0
2013-04-16 15:30:00,21.88,21.9,21.86,21.9,1624700.0,15.8126,15.827,15.7981,15.827,1624700.0
2013-04-16 15:40:00,21.9,21.92,21.87,21.9,1655600.0,15.827,15.8415,15.8054,15.827,1655600.0
2013-04-16 15:50:00,21.9,21.93,21.87,21.92,4076600.0,15.827,15.8487,15.8054,15.8415,4076600.0
2013-04-17 09:30:00,21.79,21.82,21.57,21.57,4557500.0,15.7475,15.7692,15.5886,15.5886,4557500.0
2013-04-17 09:40:00,21.57,21.68,21.57,21.63,4189000.0,15.5886,15.6681,15.5886,15.6319,4189000.0
2013-04-17 09:50:00,21.63,21.79,21.63,21.73,3214100.0,15.6319,15.7475,15.6319,15.7042,3214100.0
2013-04-17 10:00:00,21.74,21.78,21.7,21.77,1896100.0,15.7114,15.7403,15.6825,15.7331,1896100.0
2013-04-17 10:10:00,21.78,21.87,21.72,21.73,3553000.0,15.7403,15.8054,15.697,15.7042,3553000.0
2013-04-17 10:20:00,21.73,21.82,21.7,21.79,1950700.0,15.7042,15.7692,15.6825,15.7475,1950700.0
2013-04-17 10:30:00,21.78,21.8,21.7,21.71,1631600.0,15.7403,15.7548,15.6825,15.6897,1631600.0
2013-04-17 10:40:00,21.71,21.76,21.67,21.68,2656200.0,15.6897,15.7259,15.6608,15.6681,2656200.0
2013-04-17 10:50:00,21.68,21.68,21.61,21.63,2168400.0,15.6681,15.6681,15.6175,15.6319,2168400.0
2013-04-17 11:00:00,21.63,21.65,21.6,21.63,2198400.0,15.6319,15.6464,15.6102,15.6319,2198400.0
2013-04-17 11:10:00,21.64,21.68,21.62,21.65,1780800.0,15.6391,15.6681,15.6247,15.6464,1780800.0
2013-04-17 11:20:00,21.66,21.69,21.63,21.67,1915400.0,15.6536,15.6753,15.6319,15.6608,1915400.0
2013-04-17 11:30:00,21.67,21.67,21.62,21.66,817100.0,15.6608,15.6608,15.6247,15.6536,817100.0
2013-04-17 11:40:00,21.66,21.69,21.62,21.65,615900.0,15.6536,15.6753,15.6247,15.6464,615900.0
2013-04-17 11:50:00,21.65,21.67,21.63,21.65,921100.0,15.6464,15.6608,15.6319,15.6464,921100.0
2013-04-17 12:00:00,21.65,21.68,21.63,21.64,946700.0,15.6464,15.6681,15.6319,15.6391,946700.0
2013-04-17 12:10:00,21.64,21.68,21.63,21.66,2061200.0,15.6391,15.6681,15.6319,15.6536,2061200.0
2013-04-17 12:20:00,21.66,21.69,21.63,21.67,2964300.0,15.6536,15.6753,15.6319,15.6608,2964300.0
2013-04-17 12:30:00,21.66,21.74,21.66,21.7,1527500.0,15.6536,15.7114,15.6536,15.6825,1527500.0
2013-04-17 12:40:00,21.7,21.73,21.68,21.7,1420400.0,15.6825,15.7042,15.6681,15.6825,1420400.0
2013-04-17 12:50:00,21.7,21.76,21.68,21.75,1103400.0,15.6825,15.7259,15.6681,15.7186,1103400.0
2013-04-17 13:00:00,21.75,21.87,21.74,21.84,1636900.0,15.7186,15.8054,15.7114,15.7837,1636900.0
2013-04-17 13:10:00,21.84,21.85,21.79,21.81,1150600.0,15.7837,15.7909,15.7475,15.762,1150600.0
2013-04-17 13:20:00,21.81,21.84,21.78,21.78,980100.0,15.762,15.7837,15.7403,15.7403,980100.0
2013-04-17 13:30:00,21.78,21.86,21.75,21.86,1655000.0,15.7403,15.7981,15.7186,15.7981,1655000.0
2013-04-17 13:40:00,21.86,21.93,21.84,21.91,1434400.0,15.7981,15.8487,15.7837,15.8343,1434400.0
2013-04-17 13:50:00,21.91,21.95,21.89,21.94,1949800.0,15.8343,15.8632,15.8198,15.856,1949800.0
2013-04-17 14:00:00,21.94,22.08,21.93,22.06,2827100.0,15.856,15.9571,15.8487,15.9427,2827100.0
2013-04-17 14:10:00,22.03,22.14,22.0,22.0,1935500.0,15.921,16.0005,15.8993,15.8993,1935500.0
2013-04-17 14:20:00,22.0,22.05,21.99,22.02,1176100.0,15.8993,15.9354,15.8921,15.9138,1176100.0
2013-04-17 14:30:00,22.02,22.03,21.97,21.99,913900.0,15.9138,15.921,15.8776,15.8921,913900.0
2013-04-17 14:40:00,21.98,22.02,21.93,22.01,1591200.0,15.8849,15.9138,15.8487,15.9065,1591200.0
2013-04-17 14:50:00,22.01,22.1,22.0,22.08,1313600.0,15.9065,15.9716,15.8993,15.9571,1313600.0
2013-04-17 15:00:00,22.08,22.09,22.01,22.03,1261700.0,15.9571,15.9644,15.9065,15.921,1261700.0
2013-04-17 15:10:00,22.04,22.09,22.04,22.05,1445700.0,15.9282,15.9644,15.9282,15.9354,1445700.0
2013-04-17 15:20:00,22.05,22.06,21.99,22.0,1687900.0,15.9354,15.9427,15.8921,15.8993,1687900.0
2013-04-17 15:30:00,22.0,22.03,21.98,22.0,1799700.0,15.8993,15.921,15.8849,15.8993,1799700.0
2013-04-17 15:40:00,21.99,22.0,21.95,22.0,1688300.0,15.8921,15.8993,15.8632,15.8993,1688300.0
2013-04-17 15:50:00,22.0,22.01,21.92,21.93,3004800.0,15.8993,15.9065,15.8415,15.8487,3004800.0
2013-04-18 09:30:00,22.05,22.16,22.0,22.06,3250600.0,15.9354,16.0149,15.8993,15.9427,3250600.0
2013-04-18 09:40:00,22.06,22.11,22.02,22.04,1949600.0,15.9427,15.9788,15.9138,15.9282,1949600.0
2013-04-18 09:50:00,22.04,22.05,21.95,21.96,2506000.0,15.9282,15.9354,15.8632,15.8704,2506000.0
2013-04-18 10:00:00,21.96,21.98,21.9,21.9,2873800.0,15.8704,15.8849,15.827,15.827,2873800.0
2013-04-18 10:10:00,21.9,22.12,21.9,22.04,3062500.0,15.827,15.986,15.827,15.9282,3062500.0
2013-04-18 10:20:00,22.04,22.12,22.0,22.09,1793200.0,15.9282,15.986,15.8993,15.9644,1793200.0
2013-04-18 10:30:00,22.09,22.13,22.07,22.11,1553100.0,15.9644,15.9933,15.9499,15.9788,1553100.0
2013-04-18 10:40:00,22.11,22.22,22.1,22.2,2418000.0,15.9788,16.0583,15.9716,16.0439,2418000.0
2013-04-18 10:50:00,22.21,22.33,22.2,22.31,2338300.0,16.0511,16.1378,16.0439,16.1233,2338300.0
2013-04-18 11:00:00,22.31,22.38,22.29,22.33,2348100.0,16.1233,16.1739,16.1089,16.1378,2348100.0
2013-04-18 11:10:00,22.34,22.4,22.28,22.3,2076500.0,16.145,16.1884,16.1017,16.1161,2076500.0
2013-04-18 11:20:00,22.29,22.32,22.24,22.25,1587300.0,16.1089,16.1306,16.0728,16.08,1587300.0
2013-04-18 11:30:00,22.25,22.29,22.24,22.25,1769800.0,16.08,16.1089,16.0728,16.08,1769800.0
2013-04-18 11:40:00,22.26,22.28,22.2,22.26,2620300.0,16.0872,16.1017,16.0439,16.0872,2620300.0
2013-04-18 11:50:00,22.26,22.3,22.24,22.27,927100.0,16.0872,16.1161,16.0728,16.0944,927100.0
2013-04-18 12:00:00,22.27,22.29,22.22,22.24,1390300.0,16.0944,16.1089,16.0583,16.0728,1390300.0
2013-04-18 12:10:00,22.25,22.26,22.21,22.23,927200.0,16.08,16.0872,16.0511,16.0655,927200.0
2013-04-18 12:20:00,22.22,22.23,22.17,22.2,1199700.0,16.0583,16.0655,16.0222,16.0439,1199700.0
2013-04-18 12:30:00,22.2,22.21,22.17,22.2,648700.0,16.0439,16.0511,16.0222,16.0439,648700.0
2013-04-18 12:40:00,22.2,22.25,22.2,22.24,676300.0,16.0439,16.08,16.0439,16.0728,676300.0
2013-04-18 12:50:00,22.25,22.26,22.23,22.25,529200.0,16.08,16.0872,16.0655,16.08,529200.0
2013-04-18 13:00:00,22.24,22.31,22.24,22.28,1168800.0,16.0728,16.1233,16.0728,16.1017,1168800.0
2013-04-18 13:10:00,22.29,22.31,22.27,22.3,960800.0,16.1089,16.1233,16.0944,16.1161,960800.0
2013-04-18 13:20:00,22.3,22.32,22.3,22.3,568100.0,16.1161,16.1306,16.1161,16.1161,568100.0
2013-04-18 13:30:00,22.3,22.32,22.28,22.31,844800.0,16.1161,16.1306,16.1017,16.1233,844800.0
2013-04-18 13:40:00,22.31,22.33,22.29,22.33,1081100.0,16.1233,16.1378,16.1089,16.1378,1081100.0
2013-04-18 13:50:00,22.33,22.35,22.31,22.34,725600.0,16.1378,16.1523,16.1233,16.145,725600.0
2013-04-18 14:00:00,22.34,22.35,22.31,22.31,1590700.0,16.145,16.1523,16.1233,16.1233,1590700.0
2013-04-18 14:10:00,22.31,22.38,22.3,22.36,2999500.0,16.1233,16.1739,16.1161,16.1595,2999500.0
2013-04-18 14:20:00,22.35,22.36,22.29,22.33,2164800.0,16.1523,16.1595,16.1089,16.1378,2164800.0
2013-04-18 14:30:00,22.33,22.35,22.31,22.34,1891200.0,16.1378,16.1523,16.1233,16.145,1891200.0
2013-04-18 14:40:00,22.35,22.35,22.3,22.32,1424100.0,16.1523,16.1523,16.1161,16.1306,1424100.0
2013-04-18 14:50:00,22.32,22.32,22.25,22.28,1488900.0,16.1306,16.1306,16.08,16.1017,1488900.0
2013-04-18 15:00:00,22.27,22.31,22.26,22.3,1864100.0,16.0944,16.1233,16.0872,16.1161,1864100.0
2013-04-18 15:10:00,22.29,22.33,22.28,22.31,2181500.0,16.1089,16.1378,16.1017,16.1233,2181500.0
2013-04-18 15:20:00,22.31,22.32,22.28,22.28,1815400.0,16.1233,16.1306,16.1017,16.1017,1815400.0
2013-04-18 15:30:00,22.28,22.3,22.25,22.28,2251800.0,16.1017,16.1161,16.08,16.1017,2251800.0
2013-04-18 15:40:00,22.28,22.29,22.23,22.25,2455300.0,16.1017,16.1089,16.0655,16.08,2455300.0
2013-04-18 15:50:00,22.25,22.31,22.21,22.24,6111000.0,16.08,16.1233,16.0511,16.0728,6111000.0
2013-04-19 09:30:00,22.28,22.4,22.25,22.32,6392300.0,16.1017,16.1884,16.08,16.1306,6392300.0
2013-04-19 09:40:00,22.32,22.32,22.21,22.21,1988300.0,16.1306,16.1306,16.0511,16.0511,1988300.0
2013-04-19 09:50:00,22.22,22.29,22.21,22.29,1511000.0,16.0583,16.1089,16.0511,16.1089,1511000.0
2013-04-19 10:00:00,22.29,22.35,22.27,22.3,1828200.0,16.1089,16.1523,16.0944,16.1161,1828200.0
2013-04-19 10:10:00,22.31,22.39,22.28,22.39,1418700.0,16.1233,16.1812,16.1017,16.1812,1418700.0
2013-04-19 10:20:00,22.38,22.39,22.31,22.31,1269400.0,16.1739,16.1812,16.1233,16.1233,1269400.0
2013-04-19 10:30:00,22.31,22.33,22.28,22.31,1330100.0,16.1233,16.1378,16.1017,16.1233,1330100.0
2013-04-19 10:40:00,22.31,22.33,22.28,22.29,1471600.0,16.1233,16.1378,16.1017,16.1089,1471600.0
2013-04-19 10:50:00,22.3,22.32,22.28,22.31,1051100.0,16.1161,16.1306,16.1017,16.1233,1051100.0
2013-04-19 11:00:00,22.3,22.36,22.29,22.33,1206100.0,16.1161,16.1595,16.1089,16.1378,1206100.0
2013-04-19 11:10:00,22.34,22.4,22.33,22.39,907000.0,16.145,16.1884,16.1378,16.1812,907000.0
2013-04-19 11:20:00,22.38,22.4,22.37,22.38,723500.0,16.1739,16.1884,16.1667,16.1739,723500.0
2013-04-19 11:30:00,22.39,22.4,22.36,22.38,741400.0,16.1812,16.1884,16.1595,16.1739,741400.0
2013-04-19 11:40:00,22.38,22.38,22.32,22.34,676800.0,16.1739,16.1739,16.1306,16.145,676800.0
2013-04-19 11:50:00,22.34,22.36,22.32,22.35,469400.0,16.145,16.1595,16.1306,16.1523,469400.0
2013-04-19 12:00:00,22.35,22.38,22.34,22.36,419200.0,16.1523,16.1739,16.145,16.1595,419200.0
2013-04-19 12:10:00,22.36,22.36,22.32,22.33,634800.0,16.1595,16.1595,16.1306,16.1378,634800.0
2013-04-19 12:20:00,22.34,22.35,22.3,22.33,618000.0,16.145,16.1523,16.1161,16.1378,618000.0
2013-04-19 12:30:00,22.33,22.35,22.3,22.3,761700.0,16.1378,16.1523,16.1161,16.1161,761700.0
2013-04-19 12:40:00,22.3,22.32,22.29,22.31,853100.0,16.1161,16.1306,16.1089,16.1233,853100.0
2013-04-19 12:50:00,22.3,22.33,22.3,22.32,1401900.0,16.1161,16.1378,16.1161,16.1306,1401900.0
2013-04-19 13:00:00,22.32,22.35,22.31,22.34,873500.0,16.1306,16.1523,16.1233,16.145,873500.0
2013-04-19 13:10:00,22.34,22.34,22.31,22.33,277400.0,16.145,16.145,16.1233,16.1378,277400.0
2013-04-19 13:20:00,22.32,22.38,22.31,22.38,491200.0,16.1306,16.1739,16.1233,16.1739,491200.0
2013-04-19 13:30:00,22.38,22.4,22.36,22.36,749000.0,16.1739,16.1884,16.1595,16.1595,749000.0
2013-04-19 13:40:00,22.37,22.37,22.35,22.35,435300.0,16.1667,16.1667,16.1523,16.1523,435300.0
2013-04-19 13:50:00,22.35,22.37,22.34,22.35,475700.0,16.1523,16.1667,16.145,16.1523,475700.0
2013-04-19 14:00:00,22.34,22.39,22.34,22.37,1313400.0,16.145,16.1812,16.145,16.1667,1313400.0
2013-04-19 14:10:00,22.37,22.39,22.36,22.37,561700.0,16.1667,16.1812,16.1595,16.1667,561700.0
2013-04-19 14:20:00,22.37,22.39,22.36,22.38,425400.0,16.1667,16.1812,16.1595,16.1739,425400.0
2013-04-19 14:30:00,22.38,22.39,22.36,22.37,727500.0,16.1739,16.1812,16.1595,16.1667,727500.0
2013-04-19 14:40:00,22.37,22.39,22.35,22.36,439500.0,16.1667,16.1812,16.1523,16.1595,439500.0
2013-04-19 14:50:00,22.37,22.38,22.36,22.37,458300.0,16.1667,16.1739,16.1595,16.1667,458300.0
2013-04-19 15:00:00,22.37,22.38,22.33,22.36,839200.0,16.1667,16.1739,16.1378,16.1595,839200.0
2013-04-19 15:10:00,22.37,22.38,22.35,22.37,661500.0,16.1667,16.1739,16.1523,16.1667,661500.0
2013-04-19 15:20:00,22.36,22.4,22.36,22.4,806900.0,16.1595,16.1884,16.1595,16.1884,806900.0
2013-04-19 15:30:00,22.39,22.4,22.35,22.37,1113000.0,16.1812,16.1884,16.1523,16.1667,1113000.0
2013-04-19 15:40:00,22.36,22.39,22.35,22.37,1357000.0,16.1595,16.1812,16.1523,16.1667,1357000.0
2013-04-19 15:50:00,22.36,22.45,22.36,22.43,5244900.0,16.1595,16.2245,16.1595,16.2101,5244900.0
2013-04-22 09:30:00,22.48,22.81,22.46,22.65,5274600.0,16.2462,16.4847,16.2318,16.3691,5274600.0
2013-04-22 09:40:00,22.65,22.66,22.44,22.44,2590900.0,16.3691,16.3763,16.2173,16.2173,2590900.0
2013-04-22 09:50:00,22.44,22.54,22.41,22.45,1351100.0,16.2173,16.2896,16.1956,16.2245,1351100.0
2013-04-22 10:00:00,22.45,22.46,22.36,22.38,1410000.0,16.2245,16.2318,16.1595,16.1739,1410000.0
2013-04-22 10:10:00,22.38,22.48,22.35,22.46,1236900.0,16.1739,16.2462,16.1523,16.2318,1236900.0
2013-04-22 10:20:00,22.45,22.46,22.37,22.43,1304600.0,16.2245,16.2318,16.1667,16.2101,1304600.0
2013-04-22 10:30:00,22.43,22.46,22.35,22.45,1231900.0,16.2101,16.2318,16.1523,16.2245,1231900.0
2013-04-22 10:40:00,22.46,22.6,22.43,22.59,1619200.0,16.2318,16.3329,16.2101,16.3257,1619200.0
2013-04-22 10:50:00,22.59,22.63,22.54,22.62,1440100.0,16.3257,16.3546,16.2896,16.3474,1440100.0
2013-04-22 11:00:00,22.62,22.67,22.61,22.65,1373500.0,16.3474,16.3835,16.3402,16.3691,1373500.0
2013-04-22 11:10:00,22.65,22.66,22.58,22.62,920300.0,16.3691,16.3763,16.3185,16.3474,920300.0
2013-04-22 11:20:00,22.62,22.64,22.59,22.63,815700.0,16.3474,16.3618,16.3257,16.3546,815700.0
2013-04-22 11:30:00,22.63,22.68,22.61,22.67,904500.0,16.3546,16.3907,16.3402,16.3835,904500.0
2013-04-22 11:40:00,22.68,22.7,22.59,22.61,777900.0,16.3907,16.4052,16.3257,16.3402,777900.0
2013-04-22 11:50:00,22.61,22.69,22.6,22.67,678400.0,16.3402,16.398,16.3329,16.3835,678400.0
2013-04-22 12:00:00,22.68,22.75,22.67,22.73,1202600.0,16.3907,16.4413,16.3835,16.4269,1202600.0
2013-04-22 12:10:00,22.73,22.75,22.7,22.71,1561800.0,16.4269,16.4413,16.4052,16.4124,1561800.0
2013-04-22 12:20:00,22.71,22.73,22.69,22.71,646300.0,16.4124,16.4269,16.398,16.4124,646300.0
2013-04-22 12:30:00,22.72,22.79,22.71,22.78,1352900.0,16.4197,16.4702,16.4124,16.463,1352900.0
2013-04-22 12:40:00,22.77,22.79,22.74,22.75,844900.0,16.4558,16.4702,16.4341,16.4413,844900.0
2013-04-22 12:50:00,22.76,22.76,22.7,22.71,683000.0,16.4486,16.4486,16.4052,16.4124,683000.0
2013-04-22 13:00:00,22.71,22.72,22.65,22.71,716600.0,16.4124,16.4197,16.3691,16.4124,716600.0
2013-04-22 13:10:00,22.71,22.76,22.71,22.75,831900.0,16.4124,16.4486,16.4124,16.4413,831900.0
2013-04-22 13:20:00,22.75,22.81,22.73,22.77,1322700.0,16.4413,16.4847,16.4269,16.4558,1322700.0
2013-04-22 13:30:00,22.77,22.8,22.76,22.78,674200.0,16.4558,16.4775,16.4486,16.463,674200.0
2013-04-22 13:40:00,22.78,22.81,22.77,22.8,658800.0,16.463,16.4847,16.4558,16.4775,658800.0
2013-04-22 13:50:00,22.81,22.83,22.79,22.79,826300.0,16.4847,16.4992,16.4702,16.4702,826300.0
2013-04-22 14:00:00,22.8,22.84,22.79,22.82,434700.0,16.4775,16.5064,16.4702,16.4919,434700.0
2013-04-22 14:10:00,22.83,22.91,22.81,22.91,1107700.0,16.4992,16.557,16.4847,16.557,1107700.0
2013-04-22 14:20:00,22.91,22.94,22.86,22.86,1256600.0,16.557,16.5786,16.5208,16.5208,1256600.0
2013-04-22 14:30:00,22.87,22.88,22.83,22.86,1180600.0,16.5281,16.5353,16.4992,16.5208,1180600.0
2013-04-22 14:40:00,22.85,22.89,22.84,22.86,1343300.0,16.5136,16.5425,16.5064,16.5208,1343300.0
2013-04-22 14:50:00,22.87,22.9,22.85,22.85,1397700.0,16.5281,16.5497,16.5136,16.5136,1397700.0
2013-04-22 15:00:00,22.85,22.89,22.84,22.85,901300.0,16.5136,16.5425,16.5064,16.5136,901300.0
2013-04-22 15:10:00,22.86,22.9,22.84,22.87,960500.0,16.5208,16.5497,16.5064,16.5281,960500.0
2013-04-22 15:20:00,22.87,22.88,22.85,22.86,689000.0,16.5281,16.5353,16.5136,16.5208,689000.0
2013-04-22 15:30:00,22.86,22.9,22.85,22.89,1633200.0,16.5208,16.5497,16.5136,16.5425,1633200.0
2013-04-22 15:40:00,22.89,22.89,22.83,22.85,1655800.0,16.5425,16.5425,16.4992,16.5136,1655800.0
2013-04-22 15:50:00,22.85,22.9,22.82,22.88,3762300.0,16.5136,16.5497,16.4919,16.5353,3762300.0
2013-04-23 09:30:00,22.98,23.03,22.93,22.96,2982400.0,16.6076,16.6437,16.5714,16.5931,2982400.0
2013-04-23 09:40:00,22.97,23.04,22.94,23.01,1678000.0,16.6003,16.6509,16.5786,16.6292,1678000.0
2013-04-23 09:50:00,23.01,23.05,22.94,22.97,1782000.0,16.6292,16.6581,16.5786,16.6003,1782000.0
2013-04-23 10:00:00,22.98,23.0,22.93,22.95,2212900.0,16.6076,16.622,16.5714,16.5859,2212900.0
2013-04-23 10:10:00,22.95,22.99,22.93,22.95,1235000.0,16.5859,16.6148,16.5714,16.5859,1235000.0
2013-04-23 10:20:00,22.96,22.99,22.95,22.97,1645500.0,16.5931,16.6148,16.5859,16.6003,1645500.0
2013-04-23 10:30:00,22.98,23.04,22.94,23.01,1858200.0,16.6076,16.6509,16.5786,16.6292,1858200.0
2013-04-23 10:40:00,23.02,23.04,23.0,23.02,972300.0,16.6365,16.6509,16.622,16.6365,972300.0
2013-04-23 10:50:00,23.01,23.02,23.0,23.0,555200.0,16.6292,16.6365,16.622,16.622,555200.0
2013-04-23 11:00:00,23.01,23.08,22.99,23.06,1541000.0,16.6292,16.6798,16.6148,16.6654,1541000.0
2013-04-23 11:10:00,23.06,23.14,23.04,23.12,1851100.0,16.6654,16.7232,16.6509,16.7087,1851100.0
2013-04-23 11:20:00,23.13,23.15,23.09,23.14,1538900.0,16.716,16.7304,16.6871,16.7232,1538900.0
2013-04-23 11:30:00,23.13,23.23,23.13,23.23,2108800.0,16.716,16.7882,16.716,16.7882,2108800.0
2013-04-23 11:40:00,23.23,23.33,23.21,23.31,1989300.0,16.7882,16.8605,16.7738,16.846,1989300.0
2013-04-23 11:50:00,23.32,23.38,23.31,23.38,1678500.0,16.8533,16.8966,16.846,16.8966,1678500.0
2013-04-23 12:00:00,23.38,23.45,23.35,23.37,3737000.0,16.8966,16.9472,16.875,16.8894,3737000.0
2013-04-23 12:10:00,23.38,23.39,23.34,23.38,1647800.0,16.8966,16.9039,16.8677,16.8966,1647800.0
2013-04-23 12:20:00,23.38,23.42,23.35,23.35,1576200.0,16.8966,16.9255,16.875,16.875,1576200.0
2013-04-23 12:30:00,23.36,23.38,23.34,23.37,1018200.0,16.8822,16.8966,16.8677,16.8894,1018200.0
2013-04-23 12:40:00,23.37,23.38,23.31,23.32,1398100.0,16.8894,16.8966,16.846,16.8533,1398100.0
2013-04-23 12:50:00,23.31,23.33,23.29,23.29,512400.0,16.846,16.8605,16.8316,16.8316,512400.0
2013-04-23 13:00:00,23.3,23.32,23.01,23.01,2320700.0,16.8388,16.8533,16.6292,16.6292,2320700.0
2013-04-23 13:10:00,23.02,23.32,23.0,23.3,3364500.0,16.6365,16.8533,16.622,16.8388,3364500.0
2013-04-23 13:20:00,23.29,23.32,23.26,23.29,692000.0,16.8316,16.8533,16.8099,16.8316,692000.0
2013-04-23 13:30:00,23.28,23.3,23.19,23.21,1048400.0,16.8244,16.8388,16.7593,16.7738,1048400.0
2013-04-23 13:40:00,23.21,23.27,23.19,23.24,795000.0,16.7738,16.8171,16.7593,16.7955,795000.0
2013-04-23 13:50:00,23.24,23.25,23.21,23.23,583400.0,16.7955,16.8027,16.7738,16.7882,583400.0
2013-04-23 14:00:00,23.23,23.24,23.2,23.23,573700.0,16.7882,16.7955,16.7665,16.7882,573700.0
2013-04-23 14:10:00,23.23,23.27,23.21,23.21,1323000.0,16.7882,16.8171,16.7738,16.7738,1323000.0
2013-04-23 14:20:00,23.21,23.22,23.17,23.18,611700.0,16.7738,16.781,16.7449,16.7521,611700.0
2013-04-23 14:30:00,23.18,23.24,23.15,23.23,711900.0,16.7521,16.7955,16.7304,16.7882,711900.0
2013-04-23 14:40:00,23.23,23.27,23.21,23.25,427000.0,16.7882,16.8171,16.7738,16.8027,427000.0
2013-04-23 14:50:00,23.25,23.3,23.25,23.28,799000.0,16.8027,16.8388,16.8027,16.8244,799000.0
2013-04-23 15:00:00,23.28,23.32,23.26,23.3,1282800.0,16.8244,16.8533,16.8099,16.8388,1282800.0
2013-04-23 15:10:00,23.29,23.31,23.26,23.29,787200.0,16.8316,16.846,16.8099,16.8316,787200.0
2013-04-23 15:20:00,23.29,23.33,23.28,23.32,928500.0,16.8316,16.8605,16.8244,16.8533,928500.0
2013-04-23 15:30:00,23.32,23.34,23.31,23.34,830800.0,16.8533,16.8677,16.846,16.8677,830800.0
2013-04-23 15:40:00,23.33,23.35,23.29,23.31,1887100.0,16.8605,16.875,16.8316,16.846,1887100.0
2013-04-23 15:50:00,23.32,23.38,23.31,23.37,3750200.0,16.8533,16.8966,16.846,16.8894,3750200.0
2013-04-24 09:30:00,23.31,23.48,23.28,23.34,2313400.0,16.846,16.9689,16.8244,16.8677,2313400.0
2013-04-24 09:40:00,23.34,23.38,23.29,23.34,2337000.0,16.8677,16.8966,16.8316,16.8677,2337000.0
2013-04-24 09:50:00,23.34,23.37,23.26,23.26,1795600.0,16.8677,16.8894,16.8099,16.8099,1795600.0
2013-04-24 10:00:00,23.26,23.33,23.25,23.27,1532300.0,16.8099,16.8605,16.8027,16.8171,1532300.0
2013-04-24 10:10:00,23.26,23.33,23.25,23.31,1651600.0,16.8099,16.8605,16.8027,16.846,1651600.0
2013-04-24 10:20:00,23.3,23.33,23.25,23.29,1539500.0,16.8388,16.8605,16.8027,16.8316,1539500.0
2013-04-24 10:30:00,23.3,23.35,23.28,23.33,1461600.0,16.8388,16.875,16.8244,16.8605,1461600.0
2013-04-24 10:40:00,23.32,23.38,23.31,23.37,951400.0,16.8533,16.8966,16.846,16.8894,951400.0
2013-04-24 10:50:00,23.36,23.41,23.34,23.38,2038300.0,16.8822,16.9183,16.8677,16.8966,2038300.0
2013-04-24 11:00:00,23.39,23.41,23.36,23.37,688100.0,16.9039,16.9183,16.8822,16.8894,688100.0
2013-04-24 11:10:00,23.36,23.41,23.35,23.39,827100.0,16.8822,16.9183,16.875,16.9039,827100.0
2013-04-24 11:20:00,23.39,23.48,23.39,23.46,876000.0,16.9039,16.9689,16.9039,16.9544,876000.0
2013-04-24 11:30:00,23.46,23.46,23.41,23.42,684700.0,16.9544,16.9544,16.9183,16.9255,684700.0
2013-04-24 11:40:00,23.42,23.49,23.42,23.48,935400.0,16.9255,16.9761,16.9255,16.9689,935400.0
2013-04-24 11:50:00,23.47,23.49,23.46,23.46,790500.0,16.9617,16.9761,16.9544,16.9544,790500.0
2013-04-24 12:00:00,23.46,23.48,23.46,23.46,415900.0,16.9544,16.9689,16.9544,16.9544,415900.0
2013-04-24 12:10:00,23.46,23.47,23.44,23.44,530100.0,16.9544,16.9617,16.94,16.94,530100.0
2013-04-24 12:20:00,23.44,23.48,23.44,23.47,577900.0,16.94,16.9689,16.94,16.9617,577900.0
2013-04-24 12:30:00,23.48,23.49,23.44,23.47,750700.0,16.9689,16.9761,16.94,16.9617,750700.0
2013-04-24 12:40:00,23.47,23.5,23.46,23.5,550400.0,16.9617,16.9834,16.9544,16.9834,550400.0
2013-04-24 12:50:00,23.5,23.56,23.48,23.54,1229000.0,16.9834,17.0267,16.9689,17.0123,1229000.0
2013-04-24 13:00:00,23.55,23.6,23.54,23.6,627800.0,17.0195,17.0556,17.0123,17.0556,627800.0
2013-04-24 13:10:00,23.59,23.67,23.58,23.66,1323000.0,17.0484,17.1062,17.0412,17.099,1323000.0
2013-04-24 13:20:00,23.67,23.71,23.65,23.69,1361300.0,17.1062,17.1351,17.0918,17.1207,1361300.0
2013-04-24 13:30:00,23.69,23.69,23.64,23.65,517400.0,17.1207,17.1207,17.0845,17.0918,517400.0
2013-04-24 13:40:00,23.66,23.67,23.64,23.66,384500.0,17.099,17.1062,17.0845,17.099,384500.0
2013-04-24 13:50:00,23.65,23.69,23.64,23.68,804800.0,17.0918,17.1207,17.0845,17.1134,804800.0
2013-04-24 14:00:00,23.68,23.73,23.67,23.72,1053300.0,17.1134,17.1496,17.1062,17.1424,1053300.0
2013-04-24 14:10:00,23.72,23.74,23.69,23.72,947200.0,17.1424,17.1568,17.1207,17.1424,947200.0
2013-04-24 14:20:00,23.72,23.74,23.71,23.73,551000.0,17.1424,17.1568,17.1351,17.1496,551000.0
2013-04-24 14:30:00,23.73,23.76,23.73,23.74,863800.0,17.1496,17.1713,17.1496,17.1568,863800.0
2013-04-24 14:40:00,23.75,23.76,23.72,23.73,1032200.0,17.164,17.1713,17.1424,17.1496,1032200.0
2013-04-24 14:50:00,23.73,23.76,23.68,23.76,1049400.0,17.1496,17.1713,17.1134,17.1713,1049400.0
2013-04-24 15:00:00,23.76,23.78,23.75,23.78,685100.0,17.1713,17.1857,17.164,17.1857,685100.0
2013-04-24 15:10:00,23.78,23.79,23.75,23.75,1055700.0,17.1857,17.1929,17.164,17.164,1055700.0
2013-04-24 15:20:00,23.75,23.76,23.73,23.75,818300.0,17.164,17.1713,17.1496,17.164,818300.0
2013-04-24 15:30:00,23.75,23.76,23.72,23.74,1267400.0,17.164,17.1713,17.1424,17.1568,1267400.0
2013-04-24 15:40:00,23.74,23.76,23.73,23.73,1109300.0,17.1568,17.1713,17.1496,17.1496,1109300.0
2013-04-24 15:50:00,23.73,23.73,23.65,23.66,2491500.0,17.1496,17.1496,17.0918,17.099,2491500.0
2013-04-25 09:30:00,23.65,23.8,23.57,23.79,1979900.0,17.0918,17.2002,17.0339,17.1929,1979900.0
2013-04-25 09:40:00,23.8,23.86,23.74,23.78,1325900.0,17.2002,17.2435,17.1568,17.1857,1325900.0
2013-04-25 09:50:00,23.79,23.87,23.78,23.8,1161300.0,17.1929,17.2508,17.1857,17.2002,1161300.0
2013-04-25 10:00:00,23.81,23.81,23.64,23.66,2690400.0,17.2074,17.2074,17.0845,17.099,2690400.0
2013-04-25 10:10:00,23.66,23.68,23.52,23.56,2910300.0,17.099,17.1134,16.9978,17.0267,2910300.0
2013-04-25 10:20:00,23.56,23.64,23.56,23.6,1135500.0,17.0267,17.0845,17.0267,17.0556,1135500.0
2013-04-25 10:30:00,23.59,23.65,23.59,23.62,996600.0,17.0484,17.0918,17.0484,17.0701,996600.0
2013-04-25 10:40:00,23.63,23.69,23.62,23.69,779700.0,17.0773,17.1207,17.0701,17.1207,779700.0
2013-04-25 10:50:00,23.68,23.72,23.65,23.65,721600.0,17.1134,17.1424,17.0918,17.0918,721600.0
2013-04-25 11:00:00,23.65,23.66,23.59,23.61,856500.0,17.0918,17.099,17.0484,17.0629,856500.0
2013-04-25 11:10:00,23.61,23.65,23.6,23.63,923400.0,17.0629,17.0918,17.0556,17.0773,923400.0
2013-04-25 11:20:00,23.63,23.68,23.62,23.67,695500.0,17.0773,17.1134,17.0701,17.1062,695500.0
2013-04-25 11:30:00,23.66,23.71,23.66,23.69,995300.0,17.099,17.1351,17.099,17.1207,995300.0
2013-04-25 11:40:00,23.68,23.69,23.65,23.66,559700.0,17.1134,17.1207,17.0918,17.099,559700.0
2013-04-25 11:50:00,23.66,23.68,23.6,23.61,515200.0,17.099,17.1134,17.0556,17.0629,515200.0
2013-04-25 12:00:00,23.61,23.63,23.59,23.62,584100.0,17.0629,17.0773,17.0484,17.0701,584100.0
2013-04-25 12:10:00,23.63,23.65,23.6,23.6,603300.0,17.0773,17.0918,17.0556,17.0556,603300.0
2013-04-25 12:20:00,23.61,23.62,23.58,23.6,413300.0,17.0629,17.0701,17.0412,17.0556,413300.0
2013-04-25 12:30:00,23.61,23.64,23.56,23.57,909200.0,17.0629,17.0845,17.0267,17.0339,909200.0
2013-04-25 12:40:00,23.57,23.61,23.56,23.6,408900.0,17.0339,17.0629,17.0267,17.0556,408900.0
2013-04-25 12:50:00,23.59,23.6,23.56,23.56,454800.0,17.0484,17.0556,17.0267,17.0267,454800.0
2013-04-25 13:00:00,23.56,23.57,23.52,23.54,894100.0,17.0267,17.0339,16.9978,17.0123,894100.0
2013-04-25 13:10:00,23.54,23.59,23.54,23.58,430000.0,17.0123,17.0484,17.0123,17.0412,430000.0
2013-04-25 13:20:00,23.58,23.6,23.56,23.58,323400.0,17.0412,17.0556,17.0267,17.0412,323400.0
2013-04-25 13:30:00,23.58,23.59,23.58,23.58,163600.0,17.0412,17.0484,17.0412,17.0412,163600.0
2013-04-25 13:40:00,23.58,23.62,23.58,23.62,550500.0,17.0412,17.0701,17.0412,17.0701,550500.0
2013-04-25 13:50:00,23.62,23.65,23.61,23.63,525200.0,17.0701,17.0918,17.0629,17.0773,525200.0
2013-04-25 14:00:00,23.64,23.67,23.62,23.65,511500.0,17.0845,17.1062,17.0701,17.0918,511500.0
2013-04-25 14:10:00,23.65,23.66,23.6,23.6,362000.0,17.0918,17.099,17.0556,17.0556,362000.0
2013-04-25 14:20:00,23.6,23.63,23.58,23.62,515100.0,17.0556,17.0773,17.0412,17.0701,515100.0
2013-04-25 14:30:00,23.62,23.63,23.56,23.59,551500.0,17.0701,17.0773,17.0267,17.0484,551500.0
2013-04-25 14:40:00,23.6,23.62,23.59,23.59,735400.0,17.0556,17.0701,17.0484,17.0484,735400.0
2013-04-25 14:50:00,23.59,23.6,23.55,23.56,710100.0,17.0484,17.0556,17.0195,17.0267,710100.0
2013-04-25 15:00:00,23.56,23.57,23.44,23.45,2110700.0,17.0267,17.0339,16.94,16.9472,2110700.0
2013-04-25 15:10:00,23.44,23.46,23.36,23.42,2139800.0,16.94,16.9544,16.8822,16.9255,2139800.0
2013-04-25 15:20:00,23.43,23.46,23.42,23.43,863700.0,16.9328,16.9544,16.9255,16.9328,863700.0
2013-04-25 15:30:00,23.43,23.43,23.38,23.4,1941500.0,16.9328,16.9328,16.8966,16.9111,1941500.0
2013-04-25 15:40:00,23.4,23.46,23.39,23.46,1071900.0,16.9111,16.9544,16.9039,16.9544,1071900.0
2013-04-25 15:50:00,23.46,23.46,23.32,23.38,3717500.0,16.9544,16.9544,16.8533,16.8966,3717500.0
2013-04-26 09:30:00,23.3,23.33,23.16,23.25,2271400.0,16.8388,16.8605,16.7376,16.8027,2271400.0
2013-04-26 09:40:00,23.26,23.3,23.23,23.24,1021900.0,16.8099,16.8388,16.7882,16.7955,1021900.0
2013-04-26 09:50:00,23.24,23.35,23.23,23.33,1027700.0,16.7955,16.875,16.7882,16.8605,1027700.0
2013-04-26 10:00:00,23.33,23.34,23.24,23.24,804000.0,16.8605,16.8677,16.7955,16.7955,804000.0
2013-04-26 10:10:00,23.24,23.29,23.2,23.23,1099800.0,16.7955,16.8316,16.7665,16.7882,1099800.0
2013-04-26 10:20:00,23.23,23.28,23.2,23.24,1190300.0,16.7882,16.8244,16.7665,16.7955,1190300.0
2013-04-26 10:30:00,23.23,23.28,23.23,23.25,827100.0,16.7882,16.8244,16.7882,16.8027,827100.0
2013-04-26 10:40:00,23.25,23.29,23.22,23.28,1068700.0,16.8027,16.8316,16.781,16.8244,1068700.0
2013-04-26 10:50:00,23.27,23.29,23.24,23.27,885500.0,16.8171,16.8316,16.7955,16.8171,885500.0
2013-04-26 11:00:00,23.28,23.33,23.26,23.3,596000.0,16.8244,16.8605,16.8099,16.8388,596000.0
2013-04-26 11:10:00,23.31,23.35,23.3,23.31,592300.0,16.846,16.875,16.8388,16.846,592300.0
2013-04-26 11:20:00,23.31,23.37,23.28,23.29,1115700.0,16.846,16.8894,16.8244,16.8316,1115700.0
2013-04-26 11:30:00,23.29,23.3,23.2,23.24,1388600.0,16.8316,16.8388,16.7665,16.7955,1388600.0
2013-04-26 11:40:00,23.24,23.26,23.21,23.25,1313500.0,16.7955,16.8099,16.7738,16.8027,1313500.0
2013-04-26 11:50:00,23.25,23.25,23.2,23.22,954800.0,16.8027,16.8027,16.7665,16.781,954800.0
2013-04-26 12:00:00,23.23,23.23,23.15,23.16,1139400.0,16.7882,16.7882,16.7304,16.7376,1139400.0
2013-04-26 12:10:00,23.16,23.24,23.14,23.22,890500.0,16.7376,16.7955,16.7232,16.781,890500.0
2013-04-26 12:20:00,23.22,23.25,23.21,23.23,310400.0,16.781,16.8027,16.7738,16.7882,310400.0
2013-04-26 12:30:00,23.23,23.28,23.23,23.26,519700.0,16.7882,16.8244,16.7882,16.8099,519700.0
2013-04-26 12:40:00,23.27,23.32,23.25,23.31,645300.0,16.8171,16.8533,16.8027,16.846,645300.0
2013-04-26 12:50:00,23.31,23.34,23.31,23.33,328300.0,16.846,16.8677,16.846,16.8605,328300.0
2013-04-26 13:00:00,23.33,23.39,23.32,23.39,670500.0,16.8605,16.9039,16.8533,16.9039,670500.0
2013-04-26 13:10:00,23.39,23.4,23.38,23.4,233800.0,16.9039,16.9111,16.8966,16.9111,233800.0
2013-04-26 13:20:00,23.4,23.45,23.39,23.43,583200.0,16.9111,16.9472,16.9039,16.9328,583200.0
2013-04-26 13:30:00,23.44,23.46,23.42,23.42,445500.0,16.94,16.9544,16.9255,16.9255,445500.0
2013-04-26 13:40:00,23.42,23.46,23.42,23.45,291900.0,16.9255,16.9544,16.9255,16.9472,291900.0
2013-04-26 13:50:00,23.45,23.46,23.43,23.45,386300.0,16.9472,16.9544,16.9328,16.9472,386300.0
2013-04-26 14:00:00,23.45,23.45,23.42,23.43,442400.0,16.9472,16.9472,16.9255,16.9328,442400.0
2013-04-26 14:10:00,23.43,23.45,23.4,23.4,334800.0,16.9328,16.9472,16.9111,16.9111,334800.0
2013-04-26 14:20:00,23.4,23.42,23.4,23.4,256800.0,16.9111,16.9255,16.9111,16.9111,256800.0
2013-04-26 14:30:00,23.41,23.41,23.39,23.39,219400.0,16.9183,16.9183,16.9039,16.9039,219400.0
2013-04-26 14:40:00,23.4,23.42,23.38,23.42,538100.0,16.9111,16.9255,16.8966,16.9255,538100.0
2013-04-26 14:50:00,23.42,23.43,23.4,23.41,518200.0,16.9255,16.9328,16.9111,16.9183,518200.0
2013-04-26 15:00:00,23.42,23.5,23.41,23.5,914900.0,16.9255,16.9834,16.9183,16.9834,914900.0
2013-04-26 15:10:00,23.49,23.55,23.49,23.54,1034000.0,16.9761,17.0195,16.9761,17.0123,1034000.0
2013-04-26 15:20:00,23.54,23.56,23.52,23.53,1096900.0,17.0123,17.0267,16.9978,17.005,1096900.0
2013-04-26 15:30:00,23.53,23.54,23.47,23.47,807500.0,17.005,17.0123,16.9617,16.9617,807500.0
2013-04-26 15:40:00,23.47,23.51,23.46,23.47,686000.0,16.9617,16.9906,16.9544,16.9617,686000.0
2013-04-26 15:50:00,23.46,23.46,23.4,23.4,1569500.0,16.9544,16.9544,16.9111,16.9111,1569500.0
2013-04-29 09:30:00,23.44,23.49,23.4,23.47,1667000.0,16.94,16.9761,16.9111,16.9617,1667000.0
2013-04-29 09:40:00,23.47,23.54,23.45,23.49,835700.0,16.9617,17.0123,16.9472,16.9761,835700.0
2013-04-29 09:50:00,23.5,23.64,23.48,23.58,1228100.0,16.9834,17.0845,16.9689,17.0412,1228100.0
2013-04-29 10:00:00,23.58,23.64,23.55,23.55,1202900.0,17.0412,17.0845,17.0195,17.0195,1202900.0
2013-04-29 10:10:00,23.56,23.57,23.48,23.55,916000.0,17.0267,17.0339,16.9689,17.0195,916000.0
2013-04-29 10:20:00,23.55,23.64,23.54,23.64,580400.0,17.0195,17.0845,17.0123,17.0845,580400.0
2013-04-29 10:30:00,23.64,23.66,23.6,23.64,1379700.0,17.0845,17.099,17.0556,17.0845,1379700.0
2013-04-29 10:40:00,23.64,23.67,23.64,23.65,831100.0,17.0845,17.1062,17.0845,17.0918,831100.0
2013-04-29 10:50:00,23.65,23.66,23.64,23.66,657600.0,17.0918,17.099,17.0845,17.099,657600.0
2013-04-29 11:00:00,23.66,23.69,23.65,23.69,806000.0,17.099,17.1207,17.0918,17.1207,806000.0
2013-04-29 11:10:00,23.69,23.7,23.65,23.66,1153300.0,17.1207,17.1279,17.0918,17.099,1153300.0
2013-04-29 11:20:00,23.66,23.7,23.65,23.68,909900.0,17.099,17.1279,17.0918,17.1134,909900.0
2013-04-29 11:30:00,23.68,23.7,23.67,23.68,794200.0,17.1134,17.1279,17.1062,17.1134,794200.0
2013-04-29 11:40:00,23.69,23.7,23.68,23.69,743500.0,17.1207,17.1279,17.1134,17.1207,743500.0
2013-04-29 11:50:00,23.69,23.74,23.68,23.73,636000.0,17.1207,17.1568,17.1134,17.1496,636000.0
2013-04-29 12:00:00,23.73,23.78,23.73,23.75,861500.0,17.1496,17.1857,17.1496,17.164,861500.0
2013-04-29 12:10:00,23.74,23.76,23.74,23.75,619100.0,17.1568,17.1713,17.1568,17.164,619100.0
2013-04-29 12:20:00,23.75,23.75,23.71,23.73,655100.0,17.164,17.164,17.1351,17.1496,655100.0
2013-04-29 12:30:00,23.73,23.74,23.72,23.73,624800.0,17.1496,17.1568,17.1424,17.1496,624800.0
2013-04-29 12:40:00,23.73,23.75,23.72,23.75,284400.0,17.1496,17.164,17.1424,17.164,284400.0
2013-04-29 12:50:00,23.75,23.78,23.74,23.75,612900.0,17.164,17.1857,17.1568,17.164,612900.0
2013-04-29 13:00:00,23.76,23.76,23.74,23.74,528300.0,17.1713,17.1713,17.1568,17.1568,528300.0
2013-04-29 13:10:00,23.75,23.75,23.73,23.74,774800.0,17.164,17.164,17.1496,17.1568,774800.0
2013-04-29 13:20:00,23.75,23.75,23.71,23.71,554000.0,17.164,17.164,17.1351,17.1351,554000.0
2013-04-29 13:30:00,23.71,23.72,23.68,23.69,996000.0,17.1351,17.1424,17.1134,17.1207,996000.0
2013-04-29 13:40:00,23.7,23.73,23.69,23.73,766500.0,17.1279,17.1496,17.1207,17.1496,766500.0
2013-04-29 13:50:00,23.73,23.79,23.72,23.77,831800.0,17.1496,17.1929,17.1424,17.1785,831800.0
2013-04-29 14:00:00,23.76,23.81,23.75,23.8,394300.0,17.1713,17.2074,17.164,17.2002,394300.0
2013-04-29 14:10:00,23.81,23.81,23.78,23.79,273900.0,17.2074,17.2074,17.1857,17.1929,273900.0
2013-04-29 14:20:00,23.79,23.81,23.77,23.81,431800.0,17.1929,17.2074,17.1785,17.2074,431800.0
2013-04-29 14:30:00,23.81,23.81,23.79,23.8,533500.0,17.2074,17.2074,17.1929,17.2002,533500.0
2013-04-29 14:40:00,23.8,23.81,23.79,23.81,606700.0,17.2002,17.2074,17.1929,17.2074,606700.0
2013-04-29 14:50:00,23.81,23.83,23.8,23.8,363600.0,17.2074,17.2218,17.2002,17.2002,363600.0
2013-04-29 15:00:00,23.8,23.83,23.75,23.76,838900.0,17.2002,17.2218,17.164,17.1713,838900.0
2013-04-29 15:10:00,23.75,23.78,23.75,23.78,673300.0,17.164,17.1857,17.164,17.1857,673300.0
2013-04-29 15:20:00,23.78,23.79,23.75,23.79,593500.0,17.1857,17.1929,17.164,17.1929,593500.0
2013-04-29 15:30:00,23.79,23.81,23.78,23.81,444800.0,17.1929,17.2074,17.1857,17.2074,444800.0
2013-04-29 15:40:00,23.81,23.82,23.76,23.78,1214300.0,17.2074,17.2146,17.1713,17.1857,1214300.0
2013-04-29 15:50:00,23.78,23.79,23.72,23.75,2045200.0,17.1857,17.1929,17.1424,17.164,2045200.0
2013-04-30 09:30:00,23.72,23.74,23.64,23.7,2713900.0,17.1424,17.1568,17.0845,17.1279,2713900.0
2013-04-30 09:40:00,23.69,23.74,23.65,23.69,2181200.0,17.1207,17.1568,17.0918,17.1207,2181200.0
2013-04-30 09:50:00,23.69,23.75,23.66,23.68,1013600.0,17.1207,17.164,17.099,17.1134,1013600.0
2013-04-30 10:00:00,23.67,23.75,23.65,23.74,1501000.0,17.1062,17.164,17.0918,17.1568,1501000.0
2013-04-30 10:10:00,23.74,23.8,23.73,23.77,757800.0,17.1568,17.2002,17.1496,17.1785,757800.0
2013-04-30 10:20:00,23.77,23.82,23.73,23.76,1759800.0,17.1785,17.2146,17.1496,17.1713,1759800.0
2013-04-30 10:30:00,23.77,23.81,23.74,23.8,872100.0,17.1785,17.2074,17.1568,17.2002,872100.0
2013-04-30 10:40:00,23.8,23.9,23.79,23.87,965700.0,17.2002,17.2724,17.1929,17.2508,965700.0
2013-04-30 10:50:00,23.87,23.87,23.78,23.79,959900.0,17.2508,17.2508,17.1857,17.1929,959900.0
2013-04-30 11:00:00,23.8,23.85,23.78,23.82,1196300.0,17.2002,17.2363,17.1857,17.2146,1196300.0
2013-04-30 11:10:00,23.83,23.85,23.8,23.84,935100.0,17.2218,17.2363,17.2002,17.2291,935100.0
2013-04-30 11:20:00,23.83,23.89,23.83,23.88,878000.0,17.2218,17.2652,17.2218,17.258,878000.0
2013-04-30 11:30:00,23.87,23.9,23.85,23.89,805100.0,17.2508,17.2724,17.2363,17.2652,805100.0
2013-04-30 11:40:00,23.89,23.9,23.87,23.88,378900.0,17.2652,17.2724,17.2508,17.258,378900.0
2013-04-30 11:50:00,23.89,23.91,23.88,23.89,1313800.0,17.2652,17.2797,17.258,17.2652,1313800.0
2013-04-30 12:00:00,23.89,23.92,23.88,23.91,420200.0,17.2652,17.2869,17.258,17.2797,420200.0
2013-04-30 12:10:00,23.92,23.94,23.9,23.92,494800.0,17.2869,17.3013,17.2724,17.2869,494800.0
2013-04-30 12:20:00,23.93,23.94,23.91,23.92,516700.0,17.2941,17.3013,17.2797,17.2869,516700.0
2013-04-30 12:30:00,23.92,23.93,23.91,23.92,313300.0,17.2869,17.2941,17.2797,17.2869,313300.0
2013-04-30 12:40:00,23.93,23.98,23.91,23.98,646700.0,17.2941,17.3303,17.2797,17.3303,646700.0
2013-04-30 12:50:00,23.98,24.0,23.97,23.99,1702300.0,17.3303,17.3447,17.323,17.3375,1702300.0
2013-04-30 13:00:00,23.98,23.98,23.94,23.95,600600.0,17.3303,17.3303,17.3013,17.3086,600600.0
2013-04-30 13:10:00,23.95,23.96,23.93,23.94,422100.0,17.3086,17.3158,17.2941,17.3013,422100.0
2013-04-30 13:20:00,23.93,23.94,23.87,23.87,510600.0,17.2941,17.3013,17.2508,17.2508,510600.0
2013-04-30 13:30:00,23.86,23.91,23.86,23.89,294900.0,17.2435,17.2797,17.2435,17.2652,294900.0
2013-04-30 13:40:00,23.9,23.92,23.87,23.92,589200.0,17.2724,17.2869,17.2508,17.2869,589200.0
2013-04-30 13:50:00,23.91,23.94,23.9,23.91,448900.0,17.2797,17.3013,17.2724,17.2797,448900.0
2013-04-30 14:00:00,23.9,23.91,23.86,23.88,567300.0,17.2724,17.2797,17.2435,17.258,567300.0
2013-04-30 14:10:00,23.88,23.92,23.87,23.88,695400.0,17.258,17.2869,17.2508,17.258,695400.0
2013-04-30 14:20:00,23.87,23.89,23.86,23.88,488900.0,17.2508,17.2652,17.2435,17.258,488900.0
2013-04-30 14:30:00,23.88,23.92,23.85,23.91,1609400.0,17.258,17.2869,17.2363,17.2797,1609400.0
2013-04-30 14:40:00,23.91,23.92,23.89,23.9,584900.0,17.2797,17.2869,17.2652,17.2724,584900.0
2013-04-30 14:50:00,23.9,23.94,23.89,23.93,631000.0,17.2724,17.3013,17.2652,17.2941,631000.0
2013-04-30 15:00:00,23.93,23.96,23.91,23.93,759000.0,17.2941,17.3158,17.2797,17.2941,759000.0
2013-04-30 15:10:00,23.92,23.93,23.89,23.89,374900.0,17.2869,17.2941,17.2652,17.2652,374900.0
2013-04-30 15:20:00,23.89,23.94,23.89,23.94,689700.0,17.2652,17.3013,17.2652,17.3013,689700.0
2013-04-30 15:30:00,23.94,23.96,23.92,23.95,717800.0,17.3013,17.3158,17.2869,17.3086,717800.0
2013-04-30 15:40:00,23.95,23.97,23.93,23.94,772400.0,17.3086,17.323,17.2941,17.3013,772400.0
2013-04-30 15:50:00,23.95,23.97,23.92,23.95,2492800.0,17.3086,17.323,17.2869,17.3086,2492800.0
2013-05-01 09:30:00,23.82,24.04,23.81,24.02,2029200.0,17.2146,17.3736,17.2074,17.3592,2029200.0
2013-05-01 09:40:00,24.02,24.12,23.96,24.04,1713300.0,17.3592,17.4314,17.3158,17.3736,1713300.0
2013-05-01 09:50:00,24.03,24.04,23.87,23.88,2403500.0,17.3664,17.3736,17.2508,17.258,2403500.0
2013-05-01 10:00:00,23.89,23.94,23.85,23.91,1751900.0,17.2652,17.3013,17.2363,17.2797,1751900.0
2013-05-01 10:10:00,23.91,23.97,23.88,23.89,764700.0,17.2797,17.323,17.258,17.2652,764700.0
2013-05-01 10:20:00,23.88,23.93,23.88,23.92,999600.0,17.258,17.2941,17.258,17.2869,999600.0
2013-05-01 10:30:00,23.93,24.1,23.91,24.08,1507500.0,17.2941,17.417,17.2797,17.4025,1507500.0
2013-05-01 10:40:00,24.08,24.1,24.05,24.08,1896400.0,17.4025,17.417,17.3808,17.4025,1896400.0
2013-05-01 10:50:00,24.07,24.17,24.07,24.1,1834500.0,17.3953,17.4676,17.3953,17.417,1834500.0
2013-05-01 11:00:00,24.1,24.11,24.02,24.02,790000.0,17.417,17.4242,17.3592,17.3592,790000.0
2013-05-01 11:10:00,24.02,24.08,24.0,24.05,795400.0,17.3592,17.4025,17.3447,17.3808,795400.0
2013-05-01 11:20:00,24.06,24.07,24.04,24.06,717500.0,17.3881,17.3953,17.3736,17.3881,717500.0
2013-05-01 11:30:00,24.07,24.1,24.02,24.03,815700.0,17.3953,17.417,17.3592,17.3664,815700.0
2013-05-01 11:40:00,24.02,24.04,23.98,24.02,517900.0,17.3592,17.3736,17.3303,17.3592,517900.0
2013-05-01 11:50:00,24.03,24.09,24.01,24.09,505500.0,17.3664,17.4097,17.3519,17.4097,505500.0
2013-05-01 12:00:00,24.09,24.09,24.05,24.06,331700.0,17.4097,17.4097,17.3808,17.3881,331700.0
2013-05-01 12:10:00,24.06,24.06,24.02,24.02,528100.0,17.3881,17.3881,17.3592,17.3592,528100.0
2013-05-01 12:20:00,24.02,24.04,23.99,24.0,310200.0,17.3592,17.3736,17.3375,17.3447,310200.0
2013-05-01 12:30:00,23.99,24.0,23.97,23.98,381200.0,17.3375,17.3447,17.323,17.3303,381200.0
2013-05-01 12:40:00,23.99,24.0,23.97,23.99,383800.0,17.3375,17.3447,17.323,17.3375,383800.0
2013-05-01 12:50:00,24.0,24.0,23.96,23.97,512100.0,17.3447,17.3447,17.3158,17.323,512100.0
2013-05-01 13:00:00,23.98,24.01,23.97,24.0,550800.0,17.3303,17.3519,17.323,17.3447,550800.0
2013-05-01 13:10:00,24.0,24.01,23.93,23.94,571500.0,17.3447,17.3519,17.2941,17.3013,571500.0
2013-05-01 13:20:00,23.95,23.99,23.93,23.96,597100.0,17.3086,17.3375,17.2941,17.3158,597100.0
2013-05-01 13:30:00,23.96,24.0,23.95,23.98,680400.0,17.3158,17.3447,17.3086,17.3303,680400.0
2013-05-01 13:40:00,23.98,24.0,23.95,24.0,674800.0,17.3303,17.3447,17.3086,17.3447,674800.0
2013-05-01 13:50:00,23.99,24.0,23.94,23.97,415100.0,17.3375,17.3447,17.3013,17.323,415100.0
2013-05-01 14:00:00,23.96,24.01,23.96,23.98,898700.0,17.3158,17.3519,17.3158,17.3303,898700.0
2013-05-01 14:10:00,23.98,24.02,23.97,23.98,926100.0,17.3303,17.3592,17.323,17.3303,926100.0
2013-05-01 14:20:00,23.98,24.05,23.98,24.02,722000.0,17.3303,17.3808,17.3303,17.3592,722000.0
2013-05-01 14:30:00,24.02,24.1,24.02,24.08,1299200.0,17.3592,17.417,17.3592,17.4025,1299200.0
2013-05-01 14:40:00,24.08,24.09,24.03,24.07,527700.0,17.4025,17.4097,17.3664,17.3953,527700.0
2013-05-01 14:50:00,24.07,24.1,24.06,24.07,542200.0,17.3953,17.417,17.3881,17.3953,542200.0
2013-05-01 15:00:00,24.06,24.13,24.03,24.03,1134700.0,17.3881,17.4387,17.3664,17.3664,1134700.0
2013-05-01 15:10:00,24.03,24.06,24.01,24.05,690300.0,17.3664,17.3881,17.3519,17.3808,690300.0
2013-05-01 15:20:00,24.05,24.05,23.99,24.0,708300.0,17.3808,17.3808,17.3375,17.3447,708300.0
2013-05-01 15:30:00,24.0,24.04,23.99,24.0,625400.0,17.3447,17.3736,17.3375,17.3447,625400.0
2013-05-01 15:40:00,24.0,24.02,23.97,24.0,684600.0,17.3447,17.3592,17.323,17.3447,684600.0
2013-05-01 15:50:00,24.0,24.0,23.96,23.99,1582700.0,17.3447,17.3447,17.3158,17.3375,1582700.0
2013-05-02 09:30:00,23.74,24.08,23.67,24.07,3508400.0,17.1568,17.4025,17.1062,17.3953,3508400.0
2013-05-02 09:40:00,24.06,24.07,23.9,23.97,1273100.0,17.3881,17.3953,17.2724,17.323,1273100.0
2013-05-02 09:50:00,23.97,23.98,23.88,23.88,672200.0,17.323,17.3303,17.258,17.258,672200.0
2013-05-02 10:00:00,23.89,23.92,23.82,23.91,861200.0,17.2652,17.2869,17.2146,17.2797,861200.0
2013-05-02 10:10:00,23.9,23.99,23.89,23.93,889600.0,17.2724,17.3375,17.2652,17.2941,889600.0
2013-05-02 10:20:00,23.92,23.98,23.92,23.95,505300.0,17.2869,17.3303,17.2869,17.3086,505300.0
2013-05-02 10:30:00,23.94,23.95,23.91,23.93,626200.0,17.3013,17.3086,17.2797,17.2941,626200.0
2013-05-02 10:40:00,23.93,23.95,23.9,23.92,785900.0,17.2941,17.3086,17.2724,17.2869,785900.0
2013-05-02 10:50:00,23.91,23.96,23.91,23.96,775300.0,17.2797,17.3158,17.2797,17.3158,775300.0
2013-05-02 11:00:00,23.95,23.96,23.91,23.93,673100.0,17.3086,17.3158,17.2797,17.2941,673100.0
2013-05-02 11:10:00,23.93,24.01,23.92,23.96,769500.0,17.2941,17.3519,17.2869,17.3158,769500.0
2013-05-02 11:20:00,23.96,24.0,23.96,23.99,933500.0,17.3158,17.3447,17.3158,17.3375,933500.0
2013-05-02 11:30:00,23.99,24.0,23.97,23.97,628300.0,17.3375,17.3447,17.323,17.323,628300.0
2013-05-02 11:40:00,23.98,24.04,23.97,24.02,479900.0,17.3303,17.3736,17.323,17.3592,479900.0
2013-05-02 11:50:00,24.03,24.05,24.0,24.01,490000.0,17.3664,17.3808,17.3447,17.3519,490000.0
2013-05-02 12:00:00,24.01,24.03,23.98,24.0,420100.0,17.3519,17.3664,17.3303,17.3447,420100.0
2013-05-02 12:10:00,24.01,24.01,23.98,24.0,242700.0,17.3519,17.3519,17.3303,17.3447,242700.0
2013-05-02 12:20:00,24.0,24.0,23.98,24.0,332800.0,17.3447,17.3447,17.3303,17.3447,332800.0
2013-05-02 12:30:00,23.99,24.0,23.97,23.98,408500.0,17.3375,17.3447,17.323,17.3303,408500.0
2013-05-02 12:40:00,23.98,24.02,23.97,24.02,1020600.0,17.3303,17.3592,17.323,17.3592,1020600.0
2013-05-02 12:50:00,24.02,24.04,24.02,24.03,460400.0,17.3592,17.3736,17.3592,17.3664,460400.0
2013-05-02 13:00:00,24.04,24.07,24.03,24.04,788400.0,17.3736,17.3953,17.3664,17.3736,788400.0
2013-05-02 13:10:00,24.05,24.06,24.03,24.04,387300.0,17.3808,17.3881,17.3664,17.3736,387300.0
2013-05-02 13:20:00,24.05,24.08,24.03,24.06,543400.0,17.3808,17.4025,17.3664,17.3881,543400.0
2013-05-02 13:30:00,24.06,24.07,24.04,24.05,659600.0,17.3881,17.3953,17.3736,17.3808,659600.0
2013-05-02 13:40:00,24.06,24.09,24.05,24.07,291200.0,17.3881,17.4097,17.3808,17.3953,291200.0
2013-05-02 13:50:00,24.07,24.1,24.06,24.1,601800.0,17.3953,17.417,17.3881,17.417,601800.0
2013-05-02 14:00:00,24.09,24.1,24.07,24.08,506300.0,17.4097,17.417,17.3953,17.4025,506300.0
2013-05-02 14:10:00,24.08,24.12,24.06,24.11,780300.0,17.4025,17.4314,17.3881,17.4242,780300.0
2013-05-02 14:20:00,24.12,24.13,24.1,24.12,229700.0,17.4314,17.4387,17.417,17.4314,229700.0
2013-05-02 14:30:00,24.13,24.14,24.12,24.14,546700.0,17.4387,17.4459,17.4314,17.4459,546700.0
2013-05-02 14:40:00,24.13,24.15,24.1,24.11,1279700.0,17.4387,17.4531,17.417,17.4242,1279700.0
2013-05-02 14:50:00,24.1,24.13,24.09,24.13,716000.0,17.417,17.4387,17.4097,17.4387,716000.0
2013-05-02 15:00:00,24.13,24.13,24.07,24.08,715600.0,17.4387,17.4387,17.3953,17.4025,715600.0
2013-05-02 15:10:00,24.08,24.1,24.07,24.09,393500.0,17.4025,17.417,17.3953,17.4097,393500.0
2013-05-02 15:20:00,24.1,24.11,24.08,24.1,524800.0,17.417,17.4242,17.4025,17.417,524800.0
2013-05-02 15:30:00,24.11,24.14,24.1,24.12,1075200.0,17.4242,17.4459,17.417,17.4314,1075200.0
2013-05-02 15:40:00,24.12,24.13,24.09,24.11,911600.0,17.4314,17.4387,17.4097,17.4242,911600.0
2013-05-02 15:50:00,24.11,24.12,24.07,24.11,1757800.0,17.4242,17.4314,17.3953,17.4242,1757800.0
2013-05-03 09:30:00,24.22,24.22,24.03,24.06,2726900.0,17.6681,17.6681,17.5295,17.5514,2726900.0
2013-05-03 09:40:00,24.08,24.14,24.06,24.08,1583400.0,17.5659,17.6097,17.5514,17.5659,1583400.0
2013-05-03 09:50:00,24.07,24.09,24.05,24.05,740900.0,17.5586,17.5732,17.5441,17.5441,740900.0
2013-05-03 10:00:00,24.06,24.07,23.96,24.04,968000.0,17.5514,17.5586,17.4784,17.5368,968000.0
2013-05-03 10:10:00,24.04,24.1,24.01,24.02,1062300.0,17.5368,17.5805,17.5149,17.5222,1062300.0
2013-05-03 10:20:00,24.02,24.1,24.02,24.1,923400.0,17.5222,17.5805,17.5222,17.5805,923400.0
2013-05-03 10:30:00,24.09,24.11,24.04,24.04,1006700.0,17.5732,17.5878,17.5368,17.5368,1006700.0
2013-05-03 10:40:00,24.04,24.06,24.01,24.06,733100.0,17.5368,17.5514,17.5149,17.5514,733100.0
2013-05-03 10:50:00,24.05,24.06,24.03,24.05,408000.0,17.5441,17.5514,17.5295,17.5441,408000.0
2013-05-03 11:00:00,24.04,24.05,24.01,24.04,563100.0,17.5368,17.5441,17.5149,17.5368,563100.0
2013-05-03 11:10:00,24.05,24.06,24.04,24.05,760400.0,17.5441,17.5514,17.5368,17.5441,760400.0
2013-05-03 11:20:00,24.05,24.07,24.04,24.06,495100.0,17.5441,17.5586,17.5368,17.5514,495100.0
2013-05-03 11:30:00,24.05,24.08,24.02,24.02,586300.0,17.5441,17.5659,17.5222,17.5222,586300.0
2013-05-03 11:40:00,24.03,24.07,24.02,24.05,430200.0,17.5295,17.5586,17.5222,17.5441,430200.0
2013-05-03 11:50:00,24.05,24.07,24.01,24.01,626800.0,17.5441,17.5586,17.5149,17.5149,626800.0
2013-05-03 12:00:00,24.02,24.04,24.01,24.02,459400.0,17.5222,17.5368,17.5149,17.5222,459400.0
2013-05-03 12:10:00,24.03,24.05,24.01,24.04,437400.0,17.5295,17.5441,17.5149,17.5368,437400.0
2013-05-03 12:20:00,24.04,24.06,24.03,24.04,290200.0,17.5368,17.5514,17.5295,17.5368,290200.0
2013-05-03 12:30:00,24.05,24.05,24.02,24.03,204200.0,17.5441,17.5441,17.5222,17.5295,204200.0
2013-05-03 12:40:00,24.03,24.04,24.01,24.03,397900.0,17.5295,17.5368,17.5149,17.5295,397900.0
2013-05-03 12:50:00,24.03,24.06,24.03,24.05,355000.0,17.5295,17.5514,17.5295,17.5441,355000.0
2013-05-03 13:00:00,24.05,24.08,24.04,24.05,718800.0,17.5441,17.5659,17.5368,17.5441,718800.0
2013-05-03 13:10:00,24.05,24.07,24.04,24.04,312000.0,17.5441,17.5586,17.5368,17.5368,312000.0
2013-05-03 13:20:00,24.04,24.05,24.02,24.04,345000.0,17.5368,17.5441,17.5222,17.5368,345000.0
2013-05-03 13:30:00,24.03,24.05,24.02,24.03,308000.0,17.5295,17.5441,17.5222,17.5295,308000.0
2013-05-03 13:40:00,24.02,24.04,24.0,24.01,382300.0,17.5222,17.5368,17.5076,17.5149,382300.0
2013-05-03 13:50:00,24.02,24.02,24.0,24.01,589600.0,17.5222,17.5222,17.5076,17.5149,589600.0
2013-05-03 14:00:00,24.01,24.02,24.0,24.01,427200.0,17.5149,17.5222,17.5076,17.5149,427200.0
2013-05-03 14:10:00,24.01,24.02,24.0,24.01,310200.0,17.5149,17.5222,17.5076,17.5149,310200.0
2013-05-03 14:20:00,24.01,24.02,24.0,24.01,266200.0,17.5149,17.5222,17.5076,17.5149,266200.0
2013-05-03 14:30:00,24.01,24.03,23.99,23.99,425000.0,17.5149,17.5295,17.5003,17.5003,425000.0
2013-05-03 14:40:00,23.99,24.0,23.95,23.97,835500.0,17.5003,17.5076,17.4711,17.4857,835500.0
2013-05-03 14:50:00,23.97,23.98,23.95,23.98,403200.0,17.4857,17.493,17.4711,17.493,403200.0
2013-05-03 15:00:00,23.97,23.98,23.95,23.96,465200.0,17.4857,17.493,17.4711,17.4784,465200.0
2013-05-03 15:10:00,23.96,24.0,23.95,23.99,656200.0,17.4784,17.5076,17.4711,17.5003,656200.0
2013-05-03 15:20:00,23.98,24.01,23.97,24.0,429300.0,17.493,17.5149,17.4857,17.5076,429300.0
2013-05-03 15:30:00,24.01,24.02,23.99,24.0,866900.0,17.5149,17.5222,17.5003,17.5076,866900.0
2013-05-03 15:40:00,23.99,24.02,23.98,24.0,864300.0,17.5003,17.5222,17.493,17.5076,864300.0
2013-05-03 15:50:00,24.0,24.01,23.95,23.96,2435100.0,17.5076,17.5149,17.4711,17.4784,2435100.0
2013-05-06 09:30:00,24.18,24.21,24.1,24.13,3023800.0,17.6389,17.6608,17.5805,17.6024,3023800.0
2013-05-06 09:40:00,24.13,24.14,23.98,24.01,1318300.0,17.6024,17.6097,17.493,17.5149,1318300.0
2013-05-06 09:50:00,24.01,24.01,23.91,23.99,2003100.0,17.5149,17.5149,17.4419,17.5003,2003100.0
2013-05-06 10:00:00,23.99,24.06,23.9,23.95,2363800.0,17.5003,17.5514,17.4346,17.4711,2363800.0
2013-05-06 10:10:00,23.96,24.03,23.95,24.01,1024500.0,17.4784,17.5295,17.4711,17.5149,1024500.0
2013-05-06 10:20:00,24.0,24.04,24.0,24.04,768200.0,17.5076,17.5368,17.5076,17.5368,768200.0
2013-05-06 10:30:00,24.04,24.04,23.99,24.01,822800.0,17.5368,17.5368,17.5003,17.5149,822800.0
2013-05-06 10:40:00,24.0,24.02,23.95,24.0,633300.0,17.5076,17.5222,17.4711,17.5076,633300.0
2013-05-06 10:50:00,24.0,24.0,23.92,23.95,723600.0,17.5076,17.5076,17.4492,17.4711,723600.0
2013-05-06 11:00:00,23.96,24.0,23.94,23.98,674600.0,17.4784,17.5076,17.4638,17.493,674600.0
2013-05-06 11:10:00,23.98,23.99,23.92,23.92,509300.0,17.493,17.5003,17.4492,17.4492,509300.0
2013-05-06 11:20:00,23.92,23.96,23.89,23.91,954500.0,17.4492,17.4784,17.4273,17.4419,954500.0
2013-05-06 11:30:00,23.9,23.94,23.9,23.91,471800.0,17.4346,17.4638,17.4346,17.4419,471800.0
2013-05-06 11:40:00,23.92,23.97,23.91,23.97,558300.0,17.4492,17.4857,17.4419,17.4857,558300.0
2013-05-06 11:50:00,23.97,23.97,23.93,23.95,602300.0,17.4857,17.4857,17.4565,17.4711,602300.0
2013-05-06 12:00:00,23.95,23.97,23.91,23.97,446700.0,17.4711,17.4857,17.4419,17.4857,446700.0
2013-05-06 12:10:00,23.97,23.98,23.94,23.95,525600.0,17.4857,17.493,17.4638,17.4711,525600.0
2013-05-06 12:20:00,23.95,23.97,23.93,23.96,427500.0,17.4711,17.4857,17.4565,17.4784,427500.0
2013-05-06 12:30:00,23.96,23.98,23.94,23.95,347500.0,17.4784,17.493,17.4638,17.4711,347500.0
2013-05-06 12:40:00,23.95,23.95,23.92,23.93,237600.0,17.4711,17.4711,17.4492,17.4565,237600.0
2013-05-06 12:50:00,23.94,23.94,23.89,23.91,353600.0,17.4638,17.4638,17.4273,17.4419,353600.0
2013-05-06 13:00:00,23.92,23.94,23.91,23.94,293500.0,17.4492,17.4638,17.4419,17.4638,293500.0
2013-05-06 13:10:00,23.94,23.96,23.93,23.94,549300.0,17.4638,17.4784,17.4565,17.4638,549300.0
2013-05-06 13:20:00,23.95,23.95,23.93,23.95,320600.0,17.4711,17.4711,17.4565,17.4711,320600.0
2013-05-06 13:30:00,23.95,23.95,23.91,23.93,387300.0,17.4711,17.4711,17.4419,17.4565,387300.0
2013-05-06 13:40:00,23.93,23.95,23.89,23.89,770000.0,17.4565,17.4711,17.4273,17.4273,770000.0
2013-05-06 13:50:00,23.9,23.91,23.89,23.91,293400.0,17.4346,17.4419,17.4273,17.4419,293400.0
2013-05-06 14:00:00,23.91,23.92,23.89,23.92,325600.0,17.4419,17.4492,17.4273,17.4492,325600.0
2013-05-06 14:10:00,23.92,23.93,23.9,23.91,434100.0,17.4492,17.4565,17.4346,17.4419,434100.0
2013-05-06 14:20:00,23.9,23.91,23.89,23.89,566100.0,17.4346,17.4419,17.4273,17.4273,566100.0
2013-05-06 14:30:00,23.89,23.9,23.86,23.87,439800.0,17.4273,17.4346,17.4055,17.4128,439800.0
2013-05-06 14:40:00,23.87,23.89,23.85,23.87,596200.0,17.4128,17.4273,17.3982,17.4128,596200.0
2013-05-06 14:50:00,23.87,23.89,23.86,23.88,365300.0,17.4128,17.4273,17.4055,17.42,365300.0
2013-05-06 15:00:00,23.89,23.89,23.86,23.89,652400.0,17.4273,17.4273,17.4055,17.4273,652400.0
2013-05-06 15:10:00,23.89,23.9,23.88,23.88,375900.0,17.4273,17.4346,17.42,17.42,375900.0
2013-05-06 15:20:00,23.89,23.89,23.87,23.89,500200.0,17.4273,17.4273,17.4128,17.4273,500200.0
2013-05-06 15:30:00,23.89,23.9,23.88,23.9,310900.0,17.4273,17.4346,17.42,17.4346,310900.0
2013-05-06 15:40:00,23.9,23.91,23.89,23.89,800700.0,17.4346,17.4419,17.4273,17.4273,800700.0
2013-05-06 15:50:00,23.9,23.91,23.89,23.9,1797000.0,17.4346,17.4419,17.4273,17.4346,1797000.0
2013-05-07 09:30:00,23.98,24.15,23.96,24.09,2737300.0,17.493,17.617,17.4784,17.5732,2737300.0
2013-05-07 09:40:00,24.08,24.15,24.07,24.14,1228700.0,17.5659,17.617,17.5586,17.6097,1228700.0
2013-05-07 09:50:00,24.14,24.25,24.12,24.23,1954300.0,17.6097,17.69,17.5951,17.6754,1954300.0
2013-05-07 10:00:00,24.23,24.25,24.1,24.11,1959200.0,17.6754,17.69,17.5805,17.5878,1959200.0
2013-05-07 10:10:00,24.1,24.11,24.02,24.07,1647100.0,17.5805,17.5878,17.5222,17.5586,1647100.0
2013-05-07 10:20:00,24.06,24.13,24.03,24.08,947900.0,17.5514,17.6024,17.5295,17.5659,947900.0
2013-05-07 10:30:00,24.09,24.1,24.05,24.07,946100.0,17.5732,17.5805,17.5441,17.5586,946100.0
2013-05-07 10:40:00,24.07,24.1,24.05,24.09,772300.0,17.5586,17.5805,17.5441,17.5732,772300.0
2013-05-07 10:50:00,24.09,24.09,24.02,24.05,546400.0,17.5732,17.5732,17.5222,17.5441,546400.0
2013-05-07 11:00:00,24.05,24.07,24.04,24.07,597200.0,17.5441,17.5586,17.5368,17.5586,597200.0
2013-05-07 11:10:00,24.07,24.1,24.05,24.1,772700.0,17.5586,17.5805,17.5441,17.5805,772700.0
2013-05-07 11:20:00,24.1,24.1,24.06,24.08,691200.0,17.5805,17.5805,17.5514,17.5659,691200.0
2013-05-07 11:30:00,24.08,24.1,24.06,24.09,379000.0,17.5659,17.5805,17.5514,17.5732,379000.0
2013-05-07 11:40:00,24.09,24.11,24.06,24.06,576800.0,17.5732,17.5878,17.5514,17.5514,576800.0
2013-05-07 11:50:00,24.06,24.07,23.95,23.98,833500.0,17.5514,17.5586,17.4711,17.493,833500.0
2013-05-07 12:00:00,23.98,24.03,23.97,24.02,448500.0,17.493,17.5295,17.4857,17.5222,448500.0
2013-05-07 12:10:00,24.02,24.04,24.01,24.02,364900.0,17.5222,17.5368,17.5149,17.5222,364900.0
2013-05-07 12:20:00,24.02,24.03,23.98,23.98,621100.0,17.5222,17.5295,17.493,17.493,621100.0
2013-05-07 12:30:00,23.98,24.02,23.94,24.01,577800.0,17.493,17.5222,17.4638,17.5149,577800.0
2013-05-07 12:40:00,24.02,24.07,24.02,24.04,656200.0,17.5222,17.5586,17.5222,17.5368,656200.0
2013-05-07 12:50:00,24.04,24.07,24.02,24.05,254500.0,17.5368,17.5586,17.5222,17.5441,254500.0
2013-05-07 13:00:00,24.05,24.08,24.05,24.07,357300.0,17.5441,17.5659,17.5441,17.5586,357300.0
2013-05-07 13:10:00,24.07,24.11,24.05,24.08,654400.0,17.5586,17.5878,17.5441,17.5659,654400.0
2013-05-07 13:20:00,24.08,24.1,24.06,24.06,456200.0,17.5659,17.5805,17.5514,17.5514,456200.0
2013-05-07 13:30:00,24.06,24.09,24.04,24.08,544500.0,17.5514,17.5732,17.5368,17.5659,544500.0
2013-05-07 13:40:00,24.07,24.08,24.06,24.08,342000.0,17.5586,17.5659,17.5514,17.5659,342000.0
2013-05-07 13:50:00,24.07,24.1,24.07,24.1,360700.0,17.5586,17.5805,17.5586,17.5805,360700.0
2013-05-07 14:00:00,24.09,24.1,24.07,24.1,451800.0,17.5732,17.5805,17.5586,17.5805,451800.0
2013-05-07 14:10:00,24.1,24.14,24.09,24.11,597100.0,17.5805,17.6097,17.5732,17.5878,597100.0
2013-05-07 14:20:00,24.11,24.16,24.11,24.16,727600.0,17.5878,17.6243,17.5878,17.6243,727600.0
2013-05-07 14:30:00,24.16,24.16,24.11,24.11,571600.0,17.6243,17.6243,17.5878,17.5878,571600.0
2013-05-07 14:40:00,24.12,24.15,24.11,24.15,479400.0,17.5951,17.617,17.5878,17.617,479400.0
2013-05-07 14:50:00,24.14,24.16,24.13,24.15,489800.0,17.6097,17.6243,17.6024,17.617,489800.0
2013-05-07 15:00:00,24.15,24.17,24.14,24.16,557800.0,17.617,17.6316,17.6097,17.6243,557800.0
2013-05-07 15:10:00,24.16,24.16,24.12,24.14,693000.0,17.6243,17.6243,17.5951,17.6097,693000.0
2013-05-07 15:20:00,24.15,24.15,24.13,24.14,441900.0,17.617,17.617,17.6024,17.6097,441900.0
2013-05-07 15:30:00,24.14,24.16,24.11,24.14,842600.0,17.6097,17.6243,17.5878,17.6097,842600.0
2013-05-07 15:40:00,24.14,24.14,24.09,24.09,948400.0,17.6097,17.6097,17.5732,17.5732,948400.0
2013-05-07 15:50:00,24.1,24.15,24.08,24.15,2154400.0,17.5805,17.617,17.5659,17.617,2154400.0
2013-05-08 09:30:00,24.02,24.13,23.96,24.02,1651700.0,17.5222,17.6024,17.4784,17.5222,1651700.0
2013-05-08 09:40:00,24.01,24.03,24.0,24.0,810700.0,17.5149,17.5295,17.5076,17.5076,810700.0
2013-05-08 09:50:00,24.0,24.04,23.98,24.04,1045100.0,17.5076,17.5368,17.493,17.5368,1045100.0
2013-05-08 10:00:00,24.04,24.04,24.0,24.01,623600.0,17.5368,17.5368,17.5076,17.5149,623600.0
2013-05-08 10:10:00,24.01,24.1,24.0,24.09,1239100.0,17.5149,17.5805,17.5076,17.5732,1239100.0
2013-05-08 10:20:00,24.09,24.09,24.05,24.06,427700.0,17.5732,17.5732,17.5441,17.5514,427700.0
2013-05-08 10:30:00,24.07,24.12,24.06,24.11,586700.0,17.5586,17.5951,17.5514,17.5878,586700.0
2013-05-08 10:40:00,24.11,24.15,24.11,24.13,607300.0,17.5878,17.617,17.5878,17.6024,607300.0
2013-05-08 10:50:00,24.12,24.16,24.08,24.09,839400.0,17.5951,17.6243,17.5659,17.5732,839400.0
2013-05-08 11:00:00,24.09,24.14,24.09,24.13,568900.0,17.5732,17.6097,17.5732,17.6024,568900.0
2013-05-08 11:10:00,24.14,24.16,24.13,24.15,814000.0,17.6097,17.6243,17.6024,17.617,814000.0
2013-05-08 11:20:00,24.15,24.19,24.14,24.19,636900.0,17.617,17.6462,17.6097,17.6462,636900.0
2013-05-08 11:30:00,24.19,24.21,24.18,24.2,536700.0,17.6462,17.6608,17.6389,17.6535,536700.0
2013-05-08 11:40:00,24.2,24.21,24.16,24.17,477200.0,17.6535,17.6608,17.6243,17.6316,477200.0
2013-05-08 11:50:00,24.16,24.2,24.16,24.2,379300.0,17.6243,17.6535,17.6243,17.6535,379300.0
2013-05-08 12:00:00,24.19,24.22,24.19,24.22,210000.0,17.6462,17.6681,17.6462,17.6681,210000.0
2013-05-08 12:10:00,24.21,24.25,24.21,24.24,386900.0,17.6608,17.69,17.6608,17.6827,386900.0
2013-05-08 12:20:00,24.25,24.25,24.23,24.24,398100.0,17.69,17.69,17.6754,17.6827,398100.0
2013-05-08 12:30:00,24.24,24.24,24.19,24.24,370000.0,17.6827,17.6827,17.6462,17.6827,370000.0
2013-05-08 12:40:00,24.23,24.25,24.23,24.24,214800.0,17.6754,17.69,17.6754,17.6827,214800.0
2013-05-08 12:50:00,24.23,24.25,24.22,24.24,373500.0,17.6754,17.69,17.6681,17.6827,373500.0
2013-05-08 13:00:00,24.24,24.29,24.23,24.26,781500.0,17.6827,17.7191,17.6754,17.6972,781500.0
2013-05-08 13:10:00,24.27,24.28,24.23,24.25,303400.0,17.7045,17.7118,17.6754,17.69,303400.0
2013-05-08 13:20:00,24.25,24.25,24.2,24.22,304000.0,17.69,17.69,17.6535,17.6681,304000.0
2013-05-08 13:30:00,24.21,24.24,24.21,24.22,329900.0,17.6608,17.6827,17.6608,17.6681,329900.0
2013-05-08 13:40:00,24.22,24.22,24.2,24.22,203600.0,17.6681,17.6681,17.6535,17.6681,203600.0
2013-05-08 13:50:00,24.22,24.26,24.21,24.25,371700.0,17.6681,17.6972,17.6608,17.69,371700.0
2013-05-08 14:00:00,24.25,24.26,24.24,24.24,606000.0,17.69,17.6972,17.6827,17.6827,606000.0
2013-05-08 14:10:00,24.24,24.28,24.24,24.28,372900.0,17.6827,17.7118,17.6827,17.7118,372900.0
2013-05-08 14:20:00,24.28,24.29,24.26,24.28,453500.0,17.7118,17.7191,17.6972,17.7118,453500.0
2013-05-08 14:30:00,24.29,24.29,24.21,24.25,499500.0,17.7191,17.7191,17.6608,17.69,499500.0
2013-05-08 14:40:00,24.25,24.25,24.2,24.21,593700.0,17.69,17.69,17.6535,17.6608,593700.0
2013-05-08 14:50:00,24.22,24.24,24.21,24.23,198700.0,17.6681,17.6827,17.6608,17.6754,198700.0
2013-05-08 15:00:00,24.23,24.24,24.21,24.24,242300.0,17.6754,17.6827,17.6608,17.6827,242300.0
2013-05-08 15:10:00,24.23,24.27,24.23,24.27,327600.0,17.6754,17.7045,17.6754,17.7045,327600.0
2013-05-08 15:20:00,24.26,24.28,24.25,24.26,516400.0,17.6972,17.7118,17.69,17.6972,516400.0
2013-05-08 15:30:00,24.27,24.29,24.26,24.29,408800.0,17.7045,17.7191,17.6972,17.7191,408800.0
2013-05-08 15:40:00,24.28,24.29,24.25,24.28,720900.0,17.7118,17.7191,17.69,17.7118,720900.0
2013-05-08 15:50:00,24.27,24.28,24.24,24.26,2183400.0,17.7045,17.7118,17.6827,17.6972,2183400.0
2013-05-09 09:30:00,24.19,24.29,24.1,24.27,1546300.0,17.6462,17.7191,17.5805,17.7045,1546300.0
2013-05-09 09:40:00,24.28,24.28,24.2,24.23,581000.0,17.7118,17.7118,17.6535,17.6754,581000.0
2013-05-09 09:50:00,24.23,24.35,24.22,24.33,1072300.0,17.6754,17.7629,17.6681,17.7483,1072300.0
2013-05-09 10:00:00,24.33,24.35,24.26,24.26,798600.0,17.7483,17.7629,17.6972,17.6972,798600.0
2013-05-09 10:10:00,24.26,24.3,24.24,24.26,735300.0,17.6972,17.7264,17.6827,17.6972,735300.0
2013-05-09 10:20:00,24.26,24.34,24.26,24.34,717300.0,17.6972,17.7556,17.6972,17.7556,717300.0
2013-05-09 10:30:00,24.34,24.38,24.3,24.37,811700.0,17.7556,17.7848,17.7264,17.7775,811700.0
2013-05-09 10:40:00,24.37,24.38,24.34,24.37,511400.0,17.7775,17.7848,17.7556,17.7775,511400.0
2013-05-09 10:50:00,24.38,24.4,24.36,24.38,519900.0,17.7848,17.7994,17.7702,17.7848,519900.0
2013-05-09 11:00:00,24.38,24.4,24.36,24.39,634600.0,17.7848,17.7994,17.7702,17.7921,634600.0
2013-05-09 11:10:00,24.39,24.44,24.37,24.37,875400.0,17.7921,17.8286,17.7775,17.7775,875400.0
2013-05-09 11:20:00,24.38,24.42,24.36,24.42,487800.0,17.7848,17.814,17.7702,17.814,487800.0
2013-05-09 11:30:00,24.42,24.43,24.39,24.41,271700.0,17.814,17.8213,17.7921,17.8067,271700.0
2013-05-09 11:40:00,24.41,24.44,24.4,24.44,411400.0,17.8067,17.8286,17.7994,17.8286,411400.0
2013-05-09 11:50:00,24.44,24.44,24.39,24.4,338900.0,17.8286,17.8286,17.7921,17.7994,338900.0
2013-05-09 12:00:00,24.41,24.42,24.39,24.42,267400.0,17.8067,17.814,17.7921,17.814,267400.0
2013-05-09 12:10:00,24.41,24.42,24.35,24.36,551100.0,17.8067,17.814,17.7629,17.7702,551100.0
2013-05-09 12:20:00,24.35,24.36,24.3,24.32,368700.0,17.7629,17.7702,17.7264,17.741,368700.0
2013-05-09 12:30:00,24.32,24.36,24.32,24.32,266100.0,17.741,17.7702,17.741,17.741,266100.0
2013-05-09 12:40:00,24.33,24.38,24.33,24.36,721200.0,17.7483,17.7848,17.7483,17.7702,721200.0
2013-05-09 12:50:00,24.37,24.42,24.36,24.42,438000.0,17.7775,17.814,17.7702,17.814,438000.0
2013-05-09 13:00:00,24.42,24.49,24.42,24.47,2216000.0,17.814,17.865,17.814,17.8504,2216000.0
2013-05-09 13:10:00,24.46,24.48,24.44,24.46,531200.0,17.8431,17.8577,17.8286,17.8431,531200.0
2013-05-09 13:20:00,24.45,24.47,24.44,24.46,266300.0,17.8359,17.8504,17.8286,17.8431,266300.0
2013-05-09 13:30:00,24.46,24.49,24.45,24.47,690100.0,17.8431,17.865,17.8359,17.8504,690100.0
2013-05-09 13:40:00,24.48,24.56,24.47,24.55,1410100.0,17.8577,17.9161,17.8504,17.9088,1410100.0
2013-05-09 13:50:00,24.55,24.57,24.52,24.54,594000.0,17.9088,17.9234,17.8869,17.9015,594000.0
2013-05-09 14:00:00,24.55,24.57,24.47,24.47,728300.0,17.9088,17.9234,17.8504,17.8504,728300.0
2013-05-09 14:10:00,24.47,24.48,24.46,24.48,340000.0,17.8504,17.8577,17.8431,17.8577,340000.0
2013-05-09 14:20:00,24.48,24.49,24.45,24.46,516100.0,17.8577,17.865,17.8359,17.8431,516100.0
2013-05-09 14:30:00,24.47,24.48,24.42,24.43,548700.0,17.8504,17.8577,17.814,17.8213,548700.0
2013-05-09 14:40:00,24.42,24.42,24.37,24.38,639900.0,17.814,17.814,17.7775,17.7848,639900.0
2013-05-09 14:50:00,24.37,24.39,24.27,24.28,994900.0,17.7775,17.7921,17.7045,17.7118,994900.0
2013-05-09 15:00:00,24.28,24.37,24.24,24.35,919900.0,17.7118,17.7775,17.6827,17.7629,919900.0
2013-05-09 15:10:00,24.34,24.38,24.31,24.35,507400.0,17.7556,17.7848,17.7337,17.7629,507400.0
2013-05-09 15:20:00,24.35,24.38,24.33,24.36,602500.0,17.7629,17.7848,17.7483,17.7702,602500.0
2013-05-09 15:30:00,24.36,24.38,24.32,24.33,668100.0,17.7702,17.7848,17.741,17.7483,668100.0
2013-05-09 15:40:00,24.33,24.35,24.29,24.32,769000.0,17.7483,17.7629,17.7191,17.741,769000.0
2013-05-09 15:50:00,24.32,24.36,24.29,24.36,2398800.0,17.741,17.7702,17.7191,17.7702,2398800.0
2013-05-10 09:30:00,24.4,24.54,24.35,24.47,1337500.0,17.7994,17.9015,17.7629,17.8504,1337500.0
2013-05-10 09:40:00,24.47,24.49,24.41,24.44,958900.0,17.8504,17.865,17.8067,17.8286,958900.0
2013-05-10 09:50:00,24.44,24.46,24.38,24.44,1137000.0,17.8286,17.8431,17.7848,17.8286,1137000.0
2013-05-10 10:00:00,24.43,24.49,24.42,24.47,795500.0,17.8213,17.865,17.814,17.8504,795500.0
2013-05-10 10:10:00,24.47,24.52,24.46,24.48,647600.0,17.8504,17.8869,17.8431,17.8577,647600.0
2013-05-10 10:20:00,24.48,24.52,24.47,24.48,762300.0,17.8577,17.8869,17.8504,17.8577,762300.0
2013-05-10 10:30:00,24.48,24.49,24.42,24.42,942700.0,17.8577,17.865,17.814,17.814,942700.0
2013-05-10 10:40:00,24.42,24.47,24.4,24.46,555000.0,17.814,17.8504,17.7994,17.8431,555000.0
2013-05-10 10:50:00,24.46,24.47,24.41,24.44,575300.0,17.8431,17.8504,17.8067,17.8286,575300.0
2013-05-10 11:00:00,24.44,24.46,24.4,24.44,355100.0,17.8286,17.8431,17.7994,17.8286,355100.0
2013-05-10 11:10:00,24.44,24.47,24.42,24.45,472500.0,17.8286,17.8504,17.814,17.8359,472500.0
2013-05-10 11:20:00,24.44,24.45,24.38,24.41,588500.0,17.8286,17.8359,17.7848,17.8067,588500.0
2013-05-10 11:30:00,24.41,24.44,24.4,24.43,366700.0,17.8067,17.8286,17.7994,17.8213,366700.0
2013-05-10 11:40:00,24.43,24.45,24.41,24.45,516400.0,17.8213,17.8359,17.8067,17.8359,516400.0
2013-05-10 11:50:00,24.44,24.46,24.42,24.42,562300.0,17.8286,17.8431,17.814,17.814,562300.0
2013-05-10 12:00:00,24.42,24.42,24.38,24.39,559600.0,17.814,17.814,17.7848,17.7921,559600.0
2013-05-10 12:10:00,24.39,24.43,24.39,24.42,184000.0,17.7921,17.8213,17.7921,17.814,184000.0
2013-05-10 12:20:00,24.41,24.43,24.41,24.41,134100.0,17.8067,17.8213,17.8067,17.8067,134100.0
2013-05-10 12:30:00,24.42,24.45,24.41,24.44,302700.0,17.814,17.8359,17.8067,17.8286,302700.0
2013-05-10 12:40:00,24.44,24.47,24.41,24.42,400700.0,17.8286,17.8504,17.8067,17.814,400700.0
2013-05-10 12:50:00,24.43,24.43,24.41,24.42,151800.0,17.8213,17.8213,17.8067,17.814,151800.0
2013-05-10 13:00:00,24.43,24.45,24.41,24.43,323100.0,17.8213,17.8359,17.8067,17.8213,323100.0
2013-05-10 13:10:00,24.43,24.45,24.42,24.45,167300.0,17.8213,17.8359,17.814,17.8359,167300.0
2013-05-10 13:20:00,24.44,24.48,24.44,24.47,248500.0,17.8286,17.8577,17.8286,17.8504,248500.0
2013-05-10 13:30:00,24.47,24.48,24.41,24.41,225500.0,17.8504,17.8577,17.8067,17.8067,225500.0
2013-05-10 13:40:00,24.41,24.44,24.41,24.43,229600.0,17.8067,17.8286,17.8067,17.8213,229600.0
2013-05-10 13:50:00,24.42,24.43,24.41,24.43,187800.0,17.814,17.8213,17.8067,17.8213,187800.0
2013-05-10 14:00:00,24.43,24.45,24.42,24.44,236600.0,17.8213,17.8359,17.814,17.8286,236600.0
2013-05-10 14:10:00,24.45,24.46,24.43,24.45,484000.0,17.8359,17.8431,17.8213,17.8359,484000.0
2013-05-10 14:20:00,24.45,24.45,24.43,24.44,293900.0,17.8359,17.8359,17.8213,17.8286,293900.0
2013-05-10 14:30:00,24.44,24.44,24.42,24.43,182100.0,17.8286,17.8286,17.814,17.8213,182100.0
2013-05-10 14:40:00,24.43,24.44,24.42,24.43,184200.0,17.8213,17.8286,17.814,17.8213,184200.0
2013-05-10 14:50:00,24.43,24.44,24.41,24.42,304000.0,17.8213,17.8286,17.8067,17.814,304000.0
2013-05-10 15:00:00,24.42,24.43,24.4,24.42,311700.0,17.814,17.8213,17.7994,17.814,311700.0
2013-05-10 15:10:00,24.41,24.43,24.41,24.42,260700.0,17.8067,17.8213,17.8067,17.814,260700.0
2013-05-10 15:20:00,24.42,24.44,24.41,24.41,317300.0,17.814,17.8286,17.8067,17.8067,317300.0
2013-05-10 15:30:00,24.41,24.43,24.41,24.42,273800.0,17.8067,17.8213,17.8067,17.814,273800.0
2013-05-10 15:40:00,24.42,24.47,24.41,24.47,563400.0,17.814,17.8504,17.8067,17.8504,563400.0
2013-05-10 15:50:00,24.46,24.5,24.46,24.5,2050900.0,17.8431,17.8723,17.8431,17.8723,2050900.0
2013-05-13 09:30:00,24.41,24.49,24.3,24.45,1254700.0,17.8067,17.865,17.7264,17.8359,1254700.0
2013-05-13 09:40:00,24.45,24.49,24.39,24.44,826900.0,17.8359,17.865,17.7921,17.8286,826900.0
2013-05-13 09:50:00,24.44,24.45,24.32,24.38,820200.0,17.8286,17.8359,17.741,17.7848,820200.0
2013-05-13 10:00:00,24.38,24.38,24.28,24.3,967100.0,17.7848,17.7848,17.7118,17.7264,967100.0
2013-05-13 10:10:00,24.3,24.4,24.27,24.39,909700.0,17.7264,17.7994,17.7045,17.7921,909700.0
2013-05-13 10:20:00,24.39,24.4,24.31,24.35,610000.0,17.7921,17.7994,17.7337,17.7629,610000.0
2013-05-13 10:30:00,24.35,24.37,24.32,24.36,549200.0,17.7629,17.7775,17.741,17.7702,549200.0
2013-05-13 10:40:00,24.37,24.38,24.3,24.34,715300.0,17.7775,17.7848,17.7264,17.7556,715300.0
2013-05-13 10:50:00,24.34,24.34,24.22,24.23,950900.0,17.7556,17.7556,17.6681,17.6754,950900.0
2013-05-13 11:00:00,24.22,24.28,24.22,24.26,588200.0,17.6681,17.7118,17.6681,17.6972,588200.0
2013-05-13 11:10:00,24.26,24.28,24.25,24.26,437200.0,17.6972,17.7118,17.69,17.6972,437200.0
2013-05-13 11:20:00,24.26,24.26,24.16,24.19,1144900.0,17.6972,17.6972,17.6243,17.6462,1144900.0
2013-05-13 11:30:00,24.19,24.2,24.17,24.19,683400.0,17.6462,17.6535,17.6316,17.6462,683400.0
2013-05-13 11:40:00,24.19,24.21,24.17,24.21,459100.0,17.6462,17.6608,17.6316,17.6608,459100.0
2013-05-13 11:50:00,24.21,24.24,24.18,24.2,886500.0,17.6608,17.6827,17.6389,17.6535,886500.0
2013-05-13 12:00:00,24.2,24.23,24.19,24.19,535800.0,17.6535,17.6754,17.6462,17.6462,535800.0
2013-05-13 12:10:00,24.19,24.2,24.18,24.19,361700.0,17.6462,17.6535,17.6389,17.6462,361700.0
2013-05-13 12:20:00,24.18,24.2,24.17,24.17,358400.0,17.6389,17.6535,17.6316,17.6316,358400.0
2013-05-13 12:30:00,24.17,24.18,24.16,24.16,205500.0,17.6316,17.6389,17.6243,17.6243,205500.0
2013-05-13 12:40:00,24.16,24.18,24.15,24.18,421600.0,17.6243,17.6389,17.617,17.6389,421600.0
2013-05-13 12:50:00,24.18,24.18,24.15,24.16,232100.0,17.6389,17.6389,17.617,17.6243,232100.0
2013-05-13 13:00:00,24.16,24.2,24.15,24.19,338800.0,17.6243,17.6535,17.617,17.6462,338800.0
2013-05-13 13:10:00,24.19,24.2,24.18,24.19,210100.0,17.6462,17.6535,17.6389,17.6462,210100.0
2013-05-13 13:20:00,24.19,24.19,24.15,24.17,459100.0,17.6462,17.6462,17.617,17.6316,459100.0
2013-05-13 13:30:00,24.17,24.17,24.13,24.14,577500.0,17.6316,17.6316,17.6024,17.6097,577500.0
2013-05-13 13:40:00,24.14,24.14,24.1,24.13,606000.0,17.6097,17.6097,17.5805,17.6024,606000.0
2013-05-13 13:50:00,24.13,24.18,24.12,24.17,538700.0,17.6024,17.6389,17.5951,17.6316,538700.0
2013-05-13 14:00:00,24.17,24.17,24.14,24.16,380300.0,17.6316,17.6316,17.6097,17.6243,380300.0
2013-05-13 14:10:00,24.15,24.16,24.12,24.14,389200.0,17.617,17.6243,17.5951,17.6097,389200.0
2013-05-13 14:20:00,24.14,24.15,24.12,24.14,375200.0,17.6097,17.617,17.5951,17.6097,375200.0
2013-05-13 14:30:00,24.14,24.16,24.13,24.13,289000.0,17.6097,17.6243,17.6024,17.6024,289000.0
2013-05-13 14:40:00,24.14,24.14,24.11,24.14,702800.0,17.6097,17.6097,17.5878,17.6097,702800.0
2013-05-13 14:50:00,24.13,24.15,24.12,24.14,453900.0,17.6024,17.617,17.5951,17.6097,453900.0
2013-05-13 15:00:00,24.14,24.17,24.1,24.12,755500.0,17.6097,17.6316,17.5805,17.5951,755500.0
2013-05-13 15:10:00,24.12,24.12,24.04,24.08,1343200.0,17.5951,17.5951,17.5368,17.5659,1343200.0
2013-05-13 15:20:00,24.09,24.1,24.08,24.09,743900.0,17.5732,17.5805,17.5659,17.5732,743900.0
2013-05-13 15:30:00,24.1,24.1,24.08,24.1,517000.0,17.5805,17.5805,17.5659,17.5805,517000.0
2013-05-13 15:40:00,24.1,24.11,24.08,24.08,1053200.0,17.5805,17.5878,17.5659,17.5659,1053200.0
2013-05-13 15:50:00,24.08,24.09,24.03,24.08,2450800.0,17.5659,17.5732,17.5295,17.5659,2450800.0
2013-05-14 09:30:00,24.08,24.17,23.98,24.08,2255200.0,17.5659,17.6316,17.493,17.5659,2255200.0
2013-05-14 09:40:00,24.07,24.11,23.98,23.98,843200.0,17.5586,17.5878,17.493,17.493,843200.0
2013-05-14 09:50:00,23.98,24.01,23.87,23.88,1611300.0,17.493,17.5149,17.4128,17.42,1611300.0
2013-05-14 10:00:00,23.88,23.94,23.87,23.89,1070500.0,17.42,17.4638,17.4128,17.4273,1070500.0
2013-05-14 10:10:00,23.89,23.9,23.78,23.84,2634200.0,17.4273,17.4346,17.3471,17.3909,2634200.0
2013-05-14 10:20:00,23.85,23.89,23.78,23.83,1422900.0,17.3982,17.4273,17.3471,17.3836,1422900.0
2013-05-14 10:30:00,23.84,23.92,23.82,23.92,2183500.0,17.3909,17.4492,17.3763,17.4492,2183500.0
2013-05-14 10:40:00,23.91,23.97,23.9,23.95,739700.0,17.4419,17.4857,17.4346,17.4711,739700.0
2013-05-14 10:50:00,23.95,23.96,23.91,23.95,997100.0,17.4711,17.4784,17.4419,17.4711,997100.0
2013-05-14 11:00:00,23.95,23.96,23.91,23.91,650600.0,17.4711,17.4784,17.4419,17.4419,650600.0
2013-05-14 11:10:00,23.91,23.93,23.85,23.88,1223500.0,17.4419,17.4565,17.3982,17.42,1223500.0
2013-05-14 11:20:00,23.87,23.91,23.86,23.91,565600.0,17.4128,17.4419,17.4055,17.4419,565600.0
2013-05-14 11:30:00,23.91,23.93,23.89,23.91,636400.0,17.4419,17.4565,17.4273,17.4419,636400.0
2013-05-14 11:40:00,23.92,23.93,23.9,23.91,699800.0,17.4492,17.4565,17.4346,17.4419,699800.0
2013-05-14 11:50:00,23.91,23.93,23.9,23.92,376400.0,17.4419,17.4565,17.4346,17.4492,376400.0
2013-05-14 12:00:00,23.92,23.93,23.9,23.9,278300.0,17.4492,17.4565,17.4346,17.4346,278300.0
2013-05-14 12:10:00,23.91,23.96,23.9,23.94,464600.0,17.4419,17.4784,17.4346,17.4638,464600.0
2013-05-14 12:20:00,23.94,23.95,23.86,23.87,760400.0,17.4638,17.4711,17.4055,17.4128,760400.0
2013-05-14 12:30:00,23.87,23.91,23.86,23.89,412200.0,17.4128,17.4419,17.4055,17.4273,412200.0
2013-05-14 12:40:00,23.9,23.91,23.88,23.9,403300.0,17.4346,17.4419,17.42,17.4346,403300.0
2013-05-14 12:50:00,23.89,23.9,23.87,23.88,430600.0,17.4273,17.4346,17.4128,17.42,430600.0
2013-05-14 13:00:00,23.87,23.91,23.87,23.89,291800.0,17.4128,17.4419,17.4128,17.4273,291800.0
2013-05-14 13:10:00,23.89,23.91,23.86,23.91,561800.0,17.4273,17.4419,17.4055,17.4419,561800.0
2013-05-14 13:20:00,23.9,23.91,23.86,23.86,228300.0,17.4346,17.4419,17.4055,17.4055,228300.0
2013-05-14 13:30:00,23.87,23.91,23.86,23.89,480500.0,17.4128,17.4419,17.4055,17.4273,480500.0
2013-05-14 13:40:00,23.89,23.9,23.87,23.88,262800.0,17.4273,17.4346,17.4128,17.42,262800.0
2013-05-14 13:50:00,23.89,23.89,23.85,23.87,709300.0,17.4273,17.4273,17.3982,17.4128,709300.0
2013-05-14 14:00:00,23.87,23.9,23.86,23.87,430700.0,17.4128,17.4346,17.4055,17.4128,430700.0
2013-05-14 14:10:00,23.87,23.9,23.86,23.87,264000.0,17.4128,17.4346,17.4055,17.4128,264000.0
2013-05-14 14:20:00,23.87,23.88,23.86,23.87,425500.0,17.4128,17.42,17.4055,17.4128,425500.0
2013-05-14 14:30:00,23.87,23.9,23.86,23.89,636400.0,17.4128,17.4346,17.4055,17.4273,636400.0
2013-05-14 14:40:00,23.9,23.9,23.86,23.87,377000.0,17.4346,17.4346,17.4055,17.4128,377000.0
2013-05-14 14:50:00,23.86,23.87,23.82,23.83,655400.0,17.4055,17.4128,17.3763,17.3836,655400.0
2013-05-14 15:00:00,23.83,23.84,23.8,23.81,1360500.0,17.3836,17.3909,17.3617,17.369,1360500.0
2013-05-14 15:10:00,23.8,23.84,23.8,23.83,956100.0,17.3617,17.3909,17.3617,17.3836,956100.0
2013-05-14 15:20:00,23.84,23.85,23.81,23.83,629300.0,17.3909,17.3982,17.369,17.3836,629300.0
2013-05-14 15:30:00,23.83,23.84,23.81,23.83,945600.0,17.3836,17.3909,17.369,17.3836,945600.0
2013-05-14 15:40:00,23.83,23.86,23.82,23.86,1018400.0,17.3836,17.4055,17.3763,17.4055,1018400.0
2013-05-14 15:50:00,23.86,23.87,23.82,23.84,2601000.0,17.4055,17.4128,17.3763,17.3909,2601000.0
2013-05-15 09:30:00,23.88,24.08,23.81,23.95,3704400.0,17.42,17.5659,17.369,17.4711,3704400.0
2013-05-15 09:40:00,23.95,24.04,23.92,24.04,1417100.0,17.4711,17.5368,17.4492,17.5368,1417100.0
2013-05-15 09:50:00,24.03,24.19,24.02,24.12,1534600.0,17.5295,17.6462,17.5222,17.5951,1534600.0
2013-05-15 10:00:00,24.13,24.13,24.07,24.09,1329700.0,17.6024,17.6024,17.5586,17.5732,1329700.0
2013-05-15 10:10:00,24.1,24.15,24.06,24.14,1119500.0,17.5805,17.617,17.5514,17.6097,1119500.0
2013-05-15 10:20:00,24.14,24.17,24.09,24.1,790900.0,17.6097,17.6316,17.5732,17.5805,790900.0
2013-05-15 10:30:00,24.1,24.14,24.09,24.12,714000.0,17.5805,17.6097,17.5732,17.5951,714000.0
2013-05-15 10:40:00,24.12,24.12,24.02,24.04,1268000.0,17.5951,17.5951,17.5222,17.5368,1268000.0
2013-05-15 10:50:00,24.04,24.1,24.03,24.08,974600.0,17.5368,17.5805,17.5295,17.5659,974600.0
2013-05-15 11:00:00,24.07,24.12,24.05,24.05,1117700.0,17.5586,17.5951,17.5441,17.5441,1117700.0
2013-05-15 11:10:00,24.06,24.11,24.06,24.09,638700.0,17.5514,17.5878,17.5514,17.5732,638700.0
2013-05-15 11:20:00,24.08,24.1,24.06,24.08,678800.0,17.5659,17.5805,17.5514,17.5659,678800.0
2013-05-15 11:30:00,24.08,24.09,24.07,24.08,387300.0,17.5659,17.5732,17.5586,17.5659,387300.0
2013-05-15 11:40:00,24.07,24.08,24.05,24.07,386900.0,17.5586,17.5659,17.5441,17.5586,386900.0
2013-05-15 11:50:00,24.06,24.11,24.06,24.1,408100.0,17.5514,17.5878,17.5514,17.5805,408100.0
2013-05-15 12:00:00,24.11,24.13,24.1,24.12,557100.0,17.5878,17.6024,17.5805,17.5951,557100.0
2013-05-15 12:10:00,24.12,24.14,24.09,24.11,489400.0,17.5951,17.6097,17.5732,17.5878,489400.0
2013-05-15 12:20:00,24.12,24.15,24.11,24.13,265500.0,17.5951,17.617,17.5878,17.6024,265500.0
2013-05-15 12:30:00,24.14,24.2,24.14,24.18,604000.0,17.6097,17.6535,17.6097,17.6389,604000.0
2013-05-15 12:40:00,24.18,24.19,24.16,24.16,394900.0,17.6389,17.6462,17.6243,17.6243,394900.0
2013-05-15 12:50:00,24.16,24.18,24.14,24.14,676700.0,17.6243,17.6389,17.6097,17.6097,676700.0
2013-05-15 13:00:00,24.14,24.15,24.1,24.11,340000.0,17.6097,17.617,17.5805,17.5878,340000.0
2013-05-15 13:10:00,24.11,24.11,24.07,24.07,321600.0,17.5878,17.5878,17.5586,17.5586,321600.0
2013-05-15 13:20:00,24.07,24.08,24.0,24.02,745300.0,17.5586,17.5659,17.5076,17.5222,745300.0
2013-05-15 13:30:00,24.02,24.07,24.01,24.05,634400.0,17.5222,17.5586,17.5149,17.5441,634400.0
2013-05-15 13:40:00,24.05,24.07,24.04,24.05,324800.0,17.5441,17.5586,17.5368,17.5441,324800.0
2013-05-15 13:50:00,24.05,24.07,24.03,24.03,345300.0,17.5441,17.5586,17.5295,17.5295,345300.0
2013-05-15 14:00:00,24.03,24.06,24.03,24.05,371700.0,17.5295,17.5514,17.5295,17.5441,371700.0
2013-05-15 14:10:00,24.06,24.06,24.01,24.02,516200.0,17.5514,17.5514,17.5149,17.5222,516200.0
2013-05-15 14:20:00,24.02,24.04,24.0,24.04,314800.0,17.5222,17.5368,17.5076,17.5368,314800.0
2013-05-15 14:30:00,24.04,24.07,24.03,24.05,408200.0,17.5368,17.5586,17.5295,17.5441,408200.0
2013-05-15 14:40:00,24.05,24.07,24.01,24.06,544600.0,17.5441,17.5586,17.5149,17.5514,544600.0
2013-05-15 14:50:00,24.05,24.09,24.03,24.08,459500.0,17.5441,17.5732,17.5295,17.5659,459500.0
2013-05-15 15:00:00,24.07,24.12,24.05,24.12,487900.0,17.5586,17.5951,17.5441,17.5951,487900.0
2013-05-15 15:10:00,24.12,24.15,24.09,24.11,675200.0,17.5951,17.617,17.5732,17.5878,675200.0
2013-05-15 15:20:00,24.11,24.14,24.1,24.12,432100.0,17.5878,17.6097,17.5805,17.5951,432100.0
2013-05-15 15:30:00,24.13,24.19,24.12,24.18,773500.0,17.6024,17.6462,17.5951,17.6389,773500.0
2013-05-15 15:40:00,24.17,24.2,24.16,24.17,897500.0,17.6316,17.6535,17.6243,17.6316,897500.0
2013-05-15 15:50:00,24.17,24.2,24.17,24.19,2100700.0,17.6316,17.6535,17.6316,17.6462,2100700.0
2013-05-16 09:30:00,24.1,24.4,24.06,24.38,2656300.0,17.5805,17.7994,17.5514,17.7848,2656300.0
2013-05-16 09:40:00,24.38,24.4,24.23,24.27,1314800.0,17.7848,17.7994,17.6754,17.7045,1314800.0
2013-05-16 09:50:00,24.28,24.37,24.27,24.34,644300.0,17.7118,17.7775,17.7045,17.7556,644300.0
2013-05-16 10:00:00,24.34,24.35,24.25,24.25,785100.0,17.7556,17.7629,17.69,17.69,785100.0
2013-05-16 10:10:00,24.25,24.31,24.23,24.29,727000.0,17.69,17.7337,17.6754,17.7191,727000.0
2013-05-16 10:20:00,24.28,24.29,24.19,24.24,830900.0,17.7118,17.7191,17.6462,17.6827,830900.0
2013-05-16 10:30:00,24.24,24.29,24.22,24.25,687200.0,17.6827,17.7191,17.6681,17.69,687200.0
2013-05-16 10:40:00,24.25,24.27,24.19,24.2,550000.0,17.69,17.7045,17.6462,17.6535,550000.0
2013-05-16 10:50:00,24.2,24.22,24.18,24.19,481600.0,17.6535,17.6681,17.6389,17.6462,481600.0
2013-05-16 11:00:00,24.2,24.23,24.2,24.2,464500.0,17.6535,17.6754,17.6535,17.6535,464500.0
2013-05-16 11:10:00,24.21,24.23,24.18,24.19,441000.0,17.6608,17.6754,17.6389,17.6462,441000.0
2013-05-16 11:20:00,24.19,24.23,24.18,24.2,474500.0,17.6462,17.6754,17.6389,17.6535,474500.0
2013-05-16 11:30:00,24.2,24.29,24.2,24.28,461900.0,17.6535,17.7191,17.6535,17.7118,461900.0
2013-05-16 11:40:00,24.28,24.29,24.23,24.24,276600.0,17.7118,17.7191,17.6754,17.6827,276600.0
2013-05-16 11:50:00,24.24,24.27,24.23,24.26,304400.0,17.6827,17.7045,17.6754,17.6972,304400.0
2013-05-16 12:00:00,24.27,24.29,24.26,24.29,161200.0,17.7045,17.7191,17.6972,17.7191,161200.0
2013-05-16 12:10:00,24.29,24.3,24.28,24.3,319300.0,17.7191,17.7264,17.7118,17.7264,319300.0
2013-05-16 12:20:00,24.3,24.3,24.27,24.28,340500.0,17.7264,17.7264,17.7045,17.7118,340500.0
2013-05-16 12:30:00,24.29,24.29,24.26,24.27,403000.0,17.7191,17.7191,17.6972,17.7045,403000.0
2013-05-16 12:40:00,24.28,24.3,24.27,24.3,308000.0,17.7118,17.7264,17.7045,17.7264,308000.0
2013-05-16 12:50:00,24.29,24.32,24.29,24.32,252700.0,17.7191,17.741,17.7191,17.741,252700.0
2013-05-16 13:00:00,24.32,24.35,24.31,24.35,252600.0,17.741,17.7629,17.7337,17.7629,252600.0
2013-05-16 13:10:00,24.35,24.35,24.26,24.26,633700.0,17.7629,17.7629,17.6972,17.6972,633700.0
2013-05-16 13:20:00,24.26,24.28,24.26,24.28,196500.0,17.6972,17.7118,17.6972,17.7118,196500.0
2013-05-16 13:30:00,24.28,24.28,24.25,24.26,300400.0,17.7118,17.7118,17.69,17.6972,300400.0
2013-05-16 13:40:00,24.25,24.26,24.25,24.26,225500.0,17.69,17.6972,17.69,17.6972,225500.0
2013-05-16 13:50:00,24.26,24.26,24.25,24.26,175000.0,17.6972,17.6972,17.69,17.6972,175000.0
2013-05-16 14:00:00,24.26,24.27,24.21,24.22,796000.0,17.6972,17.7045,17.6608,17.6681,796000.0
2013-05-16 14:10:00,24.23,24.27,24.21,24.25,589900.0,17.6754,17.7045,17.6608,17.69,589900.0
2013-05-16 14:20:00,24.24,24.26,24.21,24.22,836000.0,17.6827,17.6972,17.6608,17.6681,836000.0
2013-05-16 14:30:00,24.23,24.24,24.2,24.2,498300.0,17.6754,17.6827,17.6535,17.6535,498300.0
2013-05-16 14:40:00,24.2,24.2,24.15,24.17,642600.0,17.6535,17.6535,17.617,17.6316,642600.0
2013-05-16 14:50:00,24.17,24.17,24.12,24.12,943800.0,17.6316,17.6316,17.5951,17.5951,943800.0
2013-05-16 15:00:00,24.13,24.15,24.1,24.11,846700.0,17.6024,17.617,17.5805,17.5878,846700.0
2013-05-16 15:10:00,24.12,24.12,24.03,24.03,886300.0,17.5951,17.5951,17.5295,17.5295,886300.0
2013-05-16 15:20:00,24.04,24.06,23.99,24.03,1002800.0,17.5368,17.5514,17.5003,17.5295,1002800.0
2013-05-16 15:30:00,24.03,24.03,23.95,23.95,637600.0,17.5295,17.5295,17.4711,17.4711,637600.0
2013-05-16 15:40:00,23.95,24.02,23.94,23.96,1671700.0,17.4711,17.5222,17.4638,17.4784,1671700.0
2013-05-16 15:50:00,23.96,24.02,23.93,23.93,2557600.0,17.4784,17.5222,17.4565,17.4565,2557600.0
2013-05-17 09:30:00,24.11,24.17,24.06,24.11,4877600.0,17.5878,17.6316,17.5514,17.5878,4877600.0
2013-05-17 09:40:00,24.11,24.16,24.02,24.09,815800.0,17.5878,17.6243,17.5222,17.5732,815800.0
2013-05-17 09:50:00,24.1,24.2,24.1,24.15,874400.0,17.5805,17.6535,17.5805,17.617,874400.0
2013-05-17 10:00:00,24.16,24.22,24.11,24.14,855300.0,17.6243,17.6681,17.5878,17.6097,855300.0
2013-05-17 10:10:00,24.14,24.15,24.1,24.13,1250600.0,17.6097,17.617,17.5805,17.6024,1250600.0
2013-05-17 10:20:00,24.13,24.15,24.12,24.15,539900.0,17.6024,17.617,17.5951,17.617,539900.0
2013-05-17 10:30:00,24.14,24.17,24.14,24.15,472900.0,17.6097,17.6316,17.6097,17.617,472900.0
2013-05-17 10:40:00,24.16,24.17,24.13,24.14,544300.0,17.6243,17.6316,17.6024,17.6097,544300.0
2013-05-17 10:50:00,24.15,24.15,24.08,24.1,843400.0,17.617,17.617,17.5659,17.5805,843400.0
2013-05-17 11:00:00,24.11,24.13,24.05,24.05,554700.0,17.5878,17.6024,17.5441,17.5441,554700.0
2013-05-17 11:10:00,24.05,24.06,23.99,24.02,1454700.0,17.5441,17.5514,17.5003,17.5222,1454700.0
2013-05-17 11:20:00,24.02,24.05,24.01,24.03,532500.0,17.5222,17.5441,17.5149,17.5295,532500.0
2013-05-17 11:30:00,24.04,24.06,24.03,24.05,757100.0,17.5368,17.5514,17.5295,17.5441,757100.0
2013-05-17 11:40:00,24.05,24.05,24.03,24.04,269400.0,17.5441,17.5441,17.5295,17.5368,269400.0
2013-05-17 11:50:00,24.04,24.04,24.01,24.03,330100.0,17.5368,17.5368,17.5149,17.5295,330100.0
2013-05-17 12:00:00,24.03,24.04,23.99,24.0,466100.0,17.5295,17.5368,17.5003,17.5076,466100.0
2013-05-17 12:10:00,24.0,24.0,23.94,23.95,444500.0,17.5076,17.5076,17.4638,17.4711,444500.0
2013-05-17 12:20:00,23.94,23.95,23.9,23.93,731400.0,17.4638,17.4711,17.4346,17.4565,731400.0
2013-05-17 12:30:00,23.92,23.94,23.91,23.92,462200.0,17.4492,17.4638,17.4419,17.4492,462200.0
2013-05-17 12:40:00,23.92,23.93,23.91,23.92,292600.0,17.4492,17.4565,17.4419,17.4492,292600.0
2013-05-17 12:50:00,23.92,23.95,23.91,23.95,330300.0,17.4492,17.4711,17.4419,17.4711,330300.0
2013-05-17 13:00:00,23.95,23.96,23.9,23.91,405600.0,17.4711,17.4784,17.4346,17.4419,405600.0
2013-05-17 13:10:00,23.91,23.95,23.9,23.94,577000.0,17.4419,17.4711,17.4346,17.4638,577000.0
2013-05-17 13:20:00,23.94,23.99,23.94,23.98,855300.0,17.4638,17.5003,17.4638,17.493,855300.0
2013-05-17 13:30:00,23.99,24.0,23.98,24.0,280700.0,17.5003,17.5076,17.493,17.5076,280700.0
2013-05-17 13:40:00,24.0,24.0,23.98,23.99,203500.0,17.5076,17.5076,17.493,17.5003,203500.0
2013-05-17 13:50:00,23.99,24.0,23.96,23.96,353600.0,17.5003,17.5076,17.4784,17.4784,353600.0
2013-05-17 14:00:00,23.96,23.98,23.96,23.97,363500.0,17.4784,17.493,17.4784,17.4857,363500.0
2013-05-17 14:10:00,23.98,23.99,23.97,23.99,282900.0,17.493,17.5003,17.4857,17.5003,282900.0
2013-05-17 14:20:00,23.98,24.0,23.97,24.0,327300.0,17.493,17.5076,17.4857,17.5076,327300.0
2013-05-17 14:30:00,24.0,24.01,23.99,24.01,431000.0,17.5076,17.5149,17.5003,17.5149,431000.0
2013-05-17 14:40:00,24.01,24.07,24.0,24.06,770700.0,17.5149,17.5586,17.5076,17.5514,770700.0
2013-05-17 14:50:00,24.06,24.09,24.06,24.08,1102100.0,17.5514,17.5732,17.5514,17.5659,1102100.0
2013-05-17 15:00:00,24.08,24.09,24.06,24.07,1200300.0,17.5659,17.5732,17.5514,17.5586,1200300.0
2013-05-17 15:10:00,24.07,24.08,24.06,24.08,660400.0,17.5586,17.5659,17.5514,17.5659,660400.0
2013-05-17 15:20:00,24.08,24.09,24.05,24.06,1265900.0,17.5659,17.5732,17.5441,17.5514,1265900.0
2013-05-17 15:30:00,24.06,24.08,24.06,24.06,1326600.0,17.5514,17.5659,17.5514,17.5514,1326600.0
2013-05-17 15:40:00,24.06,24.08,24.05,24.06,1000000.0,17.5514,17.5659,17.5441,17.5514,1000000.0
2013-05-17 15:50:00,24.07,24.07,24.02,24.05,3306300.0,17.5586,17.5586,17.5222,17.5441,3306300.0
2013-05-20 09:30:00,24.07,24.25,24.05,24.23,2705400.0,17.5586,17.69,17.5441,17.6754,2705400.0
2013-05-20 09:40:00,24.23,24.24,24.05,24.08,1048900.0,17.6754,17.6827,17.5441,17.5659,1048900.0
2013-05-20 09:50:00,24.08,24.12,24.07,24.11,653800.0,17.5659,17.5951,17.5586,17.5878,653800.0
2013-05-20 10:00:00,24.11,24.13,24.06,24.09,1037100.0,17.5878,17.6024,17.5514,17.5732,1037100.0
2013-05-20 10:10:00,24.09,24.1,24.04,24.08,1767200.0,17.5732,17.5805,17.5368,17.5659,1767200.0
2013-05-20 10:20:00,24.08,24.09,24.04,24.05,1172900.0,17.5659,17.5732,17.5368,17.5441,1172900.0
2013-05-20 10:30:00,24.05,24.08,24.02,24.03,546800.0,17.5441,17.5659,17.5222,17.5295,546800.0
2013-05-20 10:40:00,24.03,24.05,24.02,24.05,396800.0,17.5295,17.5441,17.5222,17.5441,396800.0
2013-05-20 10:50:00,24.05,24.05,24.02,24.05,552900.0,17.5441,17.5441,17.5222,17.5441,552900.0
2013-05-20 11:00:00,24.05,24.13,24.05,24.1,961200.0,17.5441,17.6024,17.5441,17.5805,961200.0
2013-05-20 11:10:00,24.1,24.1,24.05,24.09,939100.0,17.5805,17.5805,17.5441,17.5732,939100.0
2013-05-20 11:20:00,24.09,24.1,24.08,24.1,372100.0,17.5732,17.5805,17.5659,17.5805,372100.0
2013-05-20 11:30:00,24.1,24.1,24.08,24.08,894600.0,17.5805,17.5805,17.5659,17.5659,894600.0
2013-05-20 11:40:00,24.08,24.08,24.05,24.07,505100.0,17.5659,17.5659,17.5441,17.5586,505100.0
2013-05-20 11:50:00,24.07,24.09,24.06,24.09,263500.0,17.5586,17.5732,17.5514,17.5732,263500.0
2013-05-20 12:00:00,24.09,24.09,24.05,24.05,393400.0,17.5732,17.5732,17.5441,17.5441,393400.0
2013-05-20 12:10:00,24.05,24.07,24.05,24.05,393200.0,17.5441,17.5586,17.5441,17.5441,393200.0
2013-05-20 12:20:00,24.06,24.08,24.05,24.07,326800.0,17.5514,17.5659,17.5441,17.5586,326800.0
2013-05-20 12:30:00,24.07,24.08,24.05,24.05,440500.0,17.5586,17.5659,17.5441,17.5441,440500.0
2013-05-20 12:40:00,24.05,24.08,24.04,24.07,450200.0,17.5441,17.5659,17.5368,17.5586,450200.0
2013-05-20 12:50:00,24.07,24.1,24.06,24.08,319700.0,17.5586,17.5805,17.5514,17.5659,319700.0
2013-05-20 13:00:00,24.08,24.09,24.07,24.08,400000.0,17.5659,17.5732,17.5586,17.5659,400000.0
2013-05-20 13:10:00,24.07,24.08,24.02,24.03,461600.0,17.5586,17.5659,17.5222,17.5295,461600.0
2013-05-20 13:20:00,24.03,24.04,24.01,24.03,486300.0,17.5295,17.5368,17.5149,17.5295,486300.0
2013-05-20 13:30:00,24.03,24.03,24.01,24.01,250200.0,17.5295,17.5295,17.5149,17.5149,250200.0
2013-05-20 13:40:00,24.01,24.04,24.0,24.04,354500.0,17.5149,17.5368,17.5076,17.5368,354500.0
2013-05-20 13:50:00,24.04,24.06,24.02,24.03,486800.0,17.5368,17.5514,17.5222,17.5295,486800.0
2013-05-20 14:00:00,24.03,24.04,24.0,24.03,622800.0,17.5295,17.5368,17.5076,17.5295,622800.0
2013-05-20 14:10:00,24.02,24.04,24.02,24.03,278600.0,17.5222,17.5368,17.5222,17.5295,278600.0
2013-05-20 14:20:00,24.02,24.05,24.02,24.05,366900.0,17.5222,17.5441,17.5222,17.5441,366900.0
2013-05-20 14:30:00,24.05,24.06,24.01,24.02,372600.0,17.5441,17.5514,17.5149,17.5222,372600.0
2013-05-20 14:40:00,24.03,24.03,24.0,24.02,316400.0,17.5295,17.5295,17.5076,17.5222,316400.0
2013-05-20 14:50:00,24.01,24.05,24.01,24.02,453700.0,17.5149,17.5441,17.5149,17.5222,453700.0
2013-05-20 15:00:00,24.03,24.05,24.02,24.05,384500.0,17.5295,17.5441,17.5222,17.5441,384500.0
2013-05-20 15:10:00,24.05,24.05,24.02,24.04,447600.0,17.5441,17.5441,17.5222,17.5368,447600.0
2013-05-20 15:20:00,24.04,24.06,24.01,24.06,631100.0,17.5368,17.5514,17.5149,17.5514,631100.0
2013-05-20 15:30:00,24.05,24.06,24.02,24.03,705800.0,17.5441,17.5514,17.5222,17.5295,705800.0
2013-05-20 15:40:00,24.03,24.07,24.02,24.07,1205300.0,17.5295,17.5586,17.5222,17.5586,1205300.0
2013-05-20 15:50:00,24.07,24.09,24.05,24.08,3280000.0,17.5586,17.5732,17.5441,17.5659,3280000.0
2013-05-21 09:30:00,24.14,24.15,24.0,24.09,1331200.0,17.6097,17.617,17.5076,17.5732,1331200.0
2013-05-21 09:40:00,24.09,24.09,24.0,24.06,549900.0,17.5732,17.5732,17.5076,17.5514,549900.0
2013-05-21 09:50:00,24.07,24.13,24.07,24.11,977800.0,17.5586,17.6024,17.5586,17.5878,977800.0
2013-05-21 10:00:00,24.11,24.21,24.1,24.21,1691300.0,17.5878,17.6608,17.5805,17.6608,1691300.0
2013-05-21 10:10:00,24.21,24.21,24.15,24.19,1306000.0,17.6608,17.6608,17.617,17.6462,1306000.0
2013-05-21 10:20:00,24.19,24.19,24.11,24.15,1442900.0,17.6462,17.6462,17.5878,17.617,1442900.0
2013-05-21 10:30:00,24.15,24.18,24.14,24.16,1389200.0,17.617,17.6389,17.6097,17.6243,1389200.0
2013-05-21 10:40:00,24.17,24.18,24.13,24.17,1246300.0,17.6316,17.6389,17.6024,17.6316,1246300.0
2013-05-21 10:50:00,24.17,24.22,24.16,24.18,1007800.0,17.6316,17.6681,17.6243,17.6389,1007800.0
2013-05-21 11:00:00,24.18,24.21,24.16,24.2,2789700.0,17.6389,17.6608,17.6243,17.6535,2789700.0
2013-05-21 11:10:00,24.19,24.21,24.17,24.2,1778900.0,17.6462,17.6608,17.6316,17.6535,1778900.0
2013-05-21 11:20:00,24.2,24.22,24.19,24.19,696900.0,17.6535,17.6681,17.6462,17.6462,696900.0
2013-05-21 11:30:00,24.19,24.25,24.19,24.23,2030800.0,17.6462,17.69,17.6462,17.6754,2030800.0
2013-05-21 11:40:00,24.24,24.25,24.21,24.23,779200.0,17.6827,17.69,17.6608,17.6754,779200.0
2013-05-21 11:50:00,24.24,24.25,24.21,24.23,500700.0,17.6827,17.69,17.6608,17.6754,500700.0
2013-05-21 12:00:00,24.23,24.24,24.19,24.19,705100.0,17.6754,17.6827,17.6462,17.6462,705100.0
2013-05-21 12:10:00,24.19,24.21,24.18,24.19,608500.0,17.6462,17.6608,17.6389,17.6462,608500.0
2013-05-21 12:20:00,24.19,24.22,24.18,24.2,311200.0,17.6462,17.6681,17.6389,17.6535,311200.0
2013-05-21 12:30:00,24.2,24.21,24.18,24.19,275900.0,17.6535,17.6608,17.6389,17.6462,275900.0
2013-05-21 12:40:00,24.19,24.19,24.13,24.14,604200.0,17.6462,17.6462,17.6024,17.6097,604200.0
2013-05-21 12:50:00,24.14,24.15,24.12,24.13,419500.0,17.6097,17.617,17.5951,17.6024,419500.0
2013-05-21 13:00:00,24.12,24.15,24.1,24.11,947600.0,17.5951,17.617,17.5805,17.5878,947600.0
2013-05-21 13:10:00,24.12,24.12,24.1,24.12,295400.0,17.5951,17.5951,17.5805,17.5951,295400.0
2013-05-21 13:20:00,24.12,24.12,24.08,24.1,354300.0,17.5951,17.5951,17.5659,17.5805,354300.0
2013-05-21 13:30:00,24.1,24.13,24.09,24.13,213000.0,17.5805,17.6024,17.5732,17.6024,213000.0
2013-05-21 13:40:00,24.13,24.13,24.11,24.12,205600.0,17.6024,17.6024,17.5878,17.5951,205600.0
2013-05-21 13:50:00,24.11,24.14,24.11,24.14,339200.0,17.5878,17.6097,17.5878,17.6097,339200.0
2013-05-21 14:00:00,24.14,24.14,24.11,24.12,312000.0,17.6097,17.6097,17.5878,17.5951,312000.0
2013-05-21 14:10:00,24.12,24.14,24.11,24.13,426900.0,17.5951,17.6097,17.5878,17.6024,426900.0
2013-05-21 14:20:00,24.13,24.15,24.1,24.11,461300.0,17.6024,17.617,17.5805,17.5878,461300.0
2013-05-21 14:30:00,24.1,24.12,24.1,24.12,457600.0,17.5805,17.5951,17.5805,17.5951,457600.0
2013-05-21 14:40:00,24.12,24.12,24.09,24.1,319400.0,17.5951,17.5951,17.5732,17.5805,319400.0
2013-05-21 14:50:00,24.1,24.11,24.08,24.1,503100.0,17.5805,17.5878,17.5659,17.5805,503100.0
2013-05-21 15:00:00,24.09,24.11,24.08,24.11,375100.0,17.5732,17.5878,17.5659,17.5878,375100.0
2013-05-21 15:10:00,24.11,24.12,24.08,24.08,545800.0,17.5878,17.5951,17.5659,17.5659,545800.0
2013-05-21 15:20:00,24.09,24.11,24.08,24.11,360300.0,17.5732,17.5878,17.5659,17.5878,360300.0
2013-05-21 15:30:00,24.11,24.11,24.08,24.09,565000.0,17.5878,17.5878,17.5659,17.5732,565000.0
2013-05-21 15:40:00,24.09,24.1,24.08,24.09,544300.0,17.5732,17.5805,17.5659,17.5732,544300.0
2013-05-21 15:50:00,24.08,24.15,24.08,24.15,2655900.0,17.5659,17.617,17.5659,17.617,2655900.0
2013-05-22 09:30:00,24.13,24.19,24.03,24.17,1981000.0,17.6024,17.6462,17.5295,17.6316,1981000.0
2013-05-22 09:40:00,24.17,24.45,24.15,24.44,2279500.0,17.6316,17.8359,17.617,17.8286,2279500.0
2013-05-22 09:50:00,24.44,24.45,24.3,24.3,1417500.0,17.8286,17.8359,17.7264,17.7264,1417500.0
2013-05-22 10:00:00,24.3,24.44,24.3,24.42,1476500.0,17.7264,17.8286,17.7264,17.814,1476500.0
2013-05-22 10:10:00,24.43,24.49,24.41,24.47,1382600.0,17.8213,17.865,17.8067,17.8504,1382600.0
2013-05-22 10:20:00,24.48,24.53,24.47,24.52,2083800.0,17.8577,17.8942,17.8504,17.8869,2083800.0
2013-05-22 10:30:00,24.51,24.53,24.27,24.29,2147700.0,17.8796,17.8942,17.7045,17.7191,2147700.0
2013-05-22 10:40:00,24.28,24.42,24.27,24.3,1432500.0,17.7118,17.814,17.7045,17.7264,1432500.0
2013-05-22 10:50:00,24.31,24.34,24.27,24.32,980100.0,17.7337,17.7556,17.7045,17.741,980100.0
2013-05-22 11:00:00,24.33,24.37,24.3,24.37,820700.0,17.7483,17.7775,17.7264,17.7775,820700.0
2013-05-22 11:10:00,24.37,24.45,24.36,24.42,983200.0,17.7775,17.8359,17.7702,17.814,983200.0
2013-05-22 11:20:00,24.43,24.46,24.4,24.46,514300.0,17.8213,17.8431,17.7994,17.8431,514300.0
2013-05-22 11:30:00,24.45,24.48,24.42,24.42,551500.0,17.8359,17.8577,17.814,17.814,551500.0
2013-05-22 11:40:00,24.42,24.5,24.42,24.48,494300.0,17.814,17.8723,17.814,17.8577,494300.0
2013-05-22 11:50:00,24.49,24.49,24.44,24.44,602400.0,17.865,17.865,17.8286,17.8286,602400.0
2013-05-22 12:00:00,24.44,24.47,24.44,24.46,393200.0,17.8286,17.8504,17.8286,17.8431,393200.0
2013-05-22 12:10:00,24.46,24.48,24.44,24.47,536300.0,17.8431,17.8577,17.8286,17.8504,536300.0
2013-05-22 12:20:00,24.47,24.49,24.43,24.43,622900.0,17.8504,17.865,17.8213,17.8213,622900.0
2013-05-22 12:30:00,24.43,24.44,24.35,24.4,921200.0,17.8213,17.8286,17.7629,17.7994,921200.0
2013-05-22 12:40:00,24.4,24.44,24.39,24.44,326500.0,17.7994,17.8286,17.7921,17.8286,326500.0
2013-05-22 12:50:00,24.44,24.49,24.43,24.48,510900.0,17.8286,17.865,17.8213,17.8577,510900.0
2013-05-22 13:00:00,24.48,24.5,24.46,24.48,746900.0,17.8577,17.8723,17.8431,17.8577,746900.0
2013-05-22 13:10:00,24.47,24.48,24.42,24.44,854600.0,17.8504,17.8577,17.814,17.8286,854600.0
2013-05-22 13:20:00,24.44,24.44,24.38,24.38,789900.0,17.8286,17.8286,17.7848,17.7848,789900.0
2013-05-22 13:30:00,24.39,24.39,24.32,24.34,1069200.0,17.7921,17.7921,17.741,17.7556,1069200.0
2013-05-22 13:40:00,24.34,24.35,24.25,24.28,1598700.0,17.7556,17.7629,17.69,17.7118,1598700.0
2013-05-22 13:50:00,24.28,24.3,24.24,24.25,686500.0,17.7118,17.7264,17.6827,17.69,686500.0
2013-05-22 14:00:00,24.25,24.33,24.15,24.19,1717000.0,17.69,17.7483,17.617,17.6462,1717000.0
2013-05-22 14:10:00,24.18,24.19,24.12,24.17,1558000.0,17.6389,17.6462,17.5951,17.6316,1558000.0
2013-05-22 14:20:00,24.17,24.2,24.14,24.15,1131500.0,17.6316,17.6535,17.6097,17.617,1131500.0
2013-05-22 14:30:00,24.16,24.19,24.1,24.11,1137400.0,17.6243,17.6462,17.5805,17.5878,1137400.0
2013-05-22 14:40:00,24.12,24.13,24.08,24.12,1031300.0,17.5951,17.6024,17.5659,17.5951,1031300.0
2013-05-22 14:50:00,24.13,24.15,24.09,24.14,1526100.0,17.6024,17.617,17.5732,17.6097,1526100.0
2013-05-22 15:00:00,24.14,24.14,24.03,24.05,977100.0,17.6097,17.6097,17.5295,17.5441,977100.0
2013-05-22 15:10:00,24.05,24.06,24.01,24.02,653400.0,17.5441,17.5514,17.5149,17.5222,653400.0
2013-05-22 15:20:00,24.01,24.03,23.96,23.97,1053200.0,17.5149,17.5295,17.4784,17.4857,1053200.0
2013-05-22 15:30:00,23.98,24.0,23.94,23.96,1020200.0,17.493,17.5076,17.4638,17.4784,1020200.0
2013-05-22 15:40:00,23.97,24.02,23.96,23.98,1276600.0,17.4857,17.5222,17.4784,17.493,1276600.0
2013-05-22 15:50:00,23.98,24.07,23.98,24.06,3162800.0,17.493,17.5586,17.493,17.5514,3162800.0
2013-05-23 09:30:00,23.89,24.09,23.84,23.98,3645000.0,17.4273,17.5732,17.3909,17.493,3645000.0
2013-05-23 09:40:00,23.98,24.02,23.9,23.94,1728400.0,17.493,17.5222,17.4346,17.4638,1728400.0
2013-05-23 09:50:00,23.94,23.99,23.94,23.98,2232600.0,17.4638,17.5003,17.4638,17.493,2232600.0
2013-05-23 10:00:00,23.98,24.09,23.95,24.05,2253100.0,17.493,17.5732,17.4711,17.5441,2253100.0
2013-05-23 10:10:00,24.04,24.12,24.02,24.08,1856100.0,17.5368,17.5951,17.5222,17.5659,1856100.0
2013-05-23 10:20:00,24.08,24.1,24.05,24.06,1306300.0,17.5659,17.5805,17.5441,17.5514,1306300.0
2013-05-23 10:30:00,24.06,24.07,23.99,23.99,693600.0,17.5514,17.5586,17.5003,17.5003,693600.0
2013-05-23 10:40:00,23.99,24.0,23.9,23.9,1099400.0,17.5003,17.5076,17.4346,17.4346,1099400.0
2013-05-23 10:50:00,23.91,23.95,23.9,23.92,1015900.0,17.4419,17.4711,17.4346,17.4492,1015900.0
2013-05-23 11:00:00,23.93,24.0,23.92,23.97,646600.0,17.4565,17.5076,17.4492,17.4857,646600.0
2013-05-23 11:10:00,23.98,23.99,23.96,23.97,647600.0,17.493,17.5003,17.4784,17.4857,647600.0
2013-05-23 11:20:00,23.98,24.01,23.95,23.95,696200.0,17.493,17.5149,17.4711,17.4711,696200.0
2013-05-23 11:30:00,23.96,24.02,23.96,24.01,426800.0,17.4784,17.5222,17.4784,17.5149,426800.0
2013-05-23 11:40:00,24.02,24.02,23.97,23.99,437500.0,17.5222,17.5222,17.4857,17.5003,437500.0
2013-05-23 11:50:00,24.0,24.02,23.96,23.99,345600.0,17.5076,17.5222,17.4784,17.5003,345600.0
2013-05-23 12:00:00,23.99,24.02,23.96,23.98,406500.0,17.5003,17.5222,17.4784,17.493,406500.0
2013-05-23 12:10:00,23.98,24.0,23.95,23.96,528500.0,17.493,17.5076,17.4711,17.4784,528500.0
2013-05-23 12:20:00,23.96,23.97,23.94,23.94,447500.0,17.4784,17.4857,17.4638,17.4638,447500.0
2013-05-23 12:30:00,23.94,23.96,23.93,23.93,419400.0,17.4638,17.4784,17.4565,17.4565,419400.0
2013-05-23 12:40:00,23.93,23.95,23.91,23.95,477800.0,17.4565,17.4711,17.4419,17.4711,477800.0
2013-05-23 12:50:00,23.94,23.97,23.93,23.96,395800.0,17.4638,17.4857,17.4565,17.4784,395800.0
2013-05-23 13:00:00,23.95,23.96,23.93,23.94,477600.0,17.4711,17.4784,17.4565,17.4638,477600.0
2013-05-23 13:10:00,23.94,23.95,23.93,23.93,198700.0,17.4638,17.4711,17.4565,17.4565,198700.0
2013-05-23 13:20:00,23.93,23.94,23.9,23.9,625700.0,17.4565,17.4638,17.4346,17.4346,625700.0
2013-05-23 13:30:00,23.91,23.92,23.88,23.92,318900.0,17.4419,17.4492,17.42,17.4492,318900.0
2013-05-23 13:40:00,23.92,23.92,23.89,23.92,482500.0,17.4492,17.4492,17.4273,17.4492,482500.0
2013-05-23 13:50:00,23.91,23.97,23.9,23.97,514400.0,17.4419,17.4857,17.4346,17.4857,514400.0
2013-05-23 14:00:00,23.97,23.99,23.94,23.99,861200.0,17.4857,17.5003,17.4638,17.5003,861200.0
2013-05-23 14:10:00,23.99,24.0,23.97,24.0,540800.0,17.5003,17.5076,17.4857,17.5076,540800.0
2013-05-23 14:20:00,24.0,24.0,23.97,23.98,367800.0,17.5076,17.5076,17.4857,17.493,367800.0
2013-05-23 14:30:00,23.99,23.99,23.96,23.96,486000.0,17.5003,17.5003,17.4784,17.4784,486000.0
2013-05-23 14:40:00,23.96,24.02,23.96,24.01,968100.0,17.4784,17.5222,17.4784,17.5149,968100.0
2013-05-23 14:50:00,24.01,24.05,24.01,24.03,431800.0,17.5149,17.5441,17.5149,17.5295,431800.0
2013-05-23 15:00:00,24.03,24.04,24.0,24.03,359200.0,17.5295,17.5368,17.5076,17.5295,359200.0
2013-05-23 15:10:00,24.02,24.09,24.02,24.04,737900.0,17.5222,17.5732,17.5222,17.5368,737900.0
2013-05-23 15:20:00,24.03,24.05,24.02,24.04,503500.0,17.5295,17.5441,17.5222,17.5368,503500.0
2013-05-23 15:30:00,24.03,24.06,24.01,24.03,520400.0,17.5295,17.5514,17.5149,17.5295,520400.0
2013-05-23 15:40:00,24.02,24.05,24.02,24.03,880000.0,17.5222,17.5441,17.5222,17.5295,880000.0
2013-05-23 15:50:00,24.03,24.09,24.01,24.04,1758600.0,17.5295,17.5732,17.5149,17.5368,1758600.0
2013-05-24 09:30:00,23.92,24.04,23.88,23.94,1585100.0,17.4492,17.5368,17.42,17.4638,1585100.0
2013-05-24 09:40:00,23.93,23.96,23.83,23.86,1081500.0,17.4565,17.4784,17.3836,17.4055,1081500.0
2013-05-24 09:50:00,23.86,23.86,23.7,23.75,1952300.0,17.4055,17.4055,17.2887,17.3252,1952300.0
2013-05-24 10:00:00,23.74,23.77,23.67,23.7,1439400.0,17.3179,17.3398,17.2669,17.2887,1439400.0
2013-05-24 10:10:00,23.71,23.73,23.64,23.67,1682200.0,17.296,17.3106,17.245,17.2669,1682200.0
2013-05-24 10:20:00,23.66,23.69,23.58,23.63,1601000.0,17.2596,17.2814,17.2012,17.2377,1601000.0
2013-05-24 10:30:00,23.64,23.7,23.62,23.69,948000.0,17.245,17.2887,17.2304,17.2814,948000.0
2013-05-24 10:40:00,23.7,23.7,23.62,23.63,969900.0,17.2887,17.2887,17.2304,17.2377,969900.0
2013-05-24 10:50:00,23.64,23.65,23.63,23.64,772300.0,17.245,17.2523,17.2377,17.245,772300.0
2013-05-24 11:00:00,23.64,23.65,23.62,23.64,602900.0,17.245,17.2523,17.2304,17.245,602900.0
2013-05-24 11:10:00,23.64,23.67,23.61,23.65,652700.0,17.245,17.2669,17.2231,17.2523,652700.0
2013-05-24 11:20:00,23.64,23.65,23.61,23.62,1095500.0,17.245,17.2523,17.2231,17.2304,1095500.0
2013-05-24 11:30:00,23.63,23.66,23.61,23.66,534100.0,17.2377,17.2596,17.2231,17.2596,534100.0
2013-05-24 11:40:00,23.65,23.7,23.65,23.7,547100.0,17.2523,17.2887,17.2523,17.2887,547100.0
2013-05-24 11:50:00,23.7,23.73,23.69,23.73,557100.0,17.2887,17.3106,17.2814,17.3106,557100.0
2013-05-24 12:00:00,23.73,23.75,23.7,23.75,774400.0,17.3106,17.3252,17.2887,17.3252,774400.0
2013-05-24 12:10:00,23.75,23.75,23.71,23.73,387400.0,17.3252,17.3252,17.296,17.3106,387400.0
2013-05-24 12:20:00,23.73,23.76,23.72,23.75,425300.0,17.3106,17.3325,17.3033,17.3252,425300.0
2013-05-24 12:30:00,23.76,23.77,23.73,23.75,324500.0,17.3325,17.3398,17.3106,17.3252,324500.0
2013-05-24 12:40:00,23.76,23.8,23.75,23.8,189500.0,17.3325,17.3617,17.3252,17.3617,189500.0
2013-05-24 12:50:00,23.79,23.83,23.79,23.81,314500.0,17.3544,17.3836,17.3544,17.369,314500.0
2013-05-24 13:00:00,23.81,23.82,23.8,23.82,148700.0,17.369,17.3763,17.3617,17.3763,148700.0
2013-05-24 13:10:00,23.82,23.84,23.8,23.83,254700.0,17.3763,17.3909,17.3617,17.3836,254700.0
2013-05-24 13:20:00,23.83,23.83,23.82,23.83,156600.0,17.3836,17.3836,17.3763,17.3836,156600.0
2013-05-24 13:30:00,23.83,23.84,23.8,23.83,355900.0,17.3836,17.3909,17.3617,17.3836,355900.0
2013-05-24 13:40:00,23.83,23.84,23.81,23.83,221200.0,17.3836,17.3909,17.369,17.3836,221200.0
2013-05-24 13:50:00,23.82,23.84,23.79,23.8,385400.0,17.3763,17.3909,17.3544,17.3617,385400.0
2013-05-24 14:00:00,23.79,23.82,23.79,23.82,361900.0,17.3544,17.3763,17.3544,17.3763,361900.0
2013-05-24 14:10:00,23.82,23.85,23.81,23.84,253500.0,17.3763,17.3982,17.369,17.3909,253500.0
2013-05-24 14:20:00,23.84,23.84,23.82,23.84,211300.0,17.3909,17.3909,17.3763,17.3909,211300.0
2013-05-24 14:30:00,23.84,23.85,23.8,23.84,989600.0,17.3909,17.3982,17.3617,17.3909,989600.0
2013-05-24 14:40:00,23.84,23.85,23.82,23.84,461100.0,17.3909,17.3982,17.3763,17.3909,461100.0
2013-05-24 14:50:00,23.84,23.85,23.83,23.85,481300.0,17.3909,17.3982,17.3836,17.3982,481300.0
2013-05-24 15:00:00,23.85,23.88,23.84,23.87,733700.0,17.3982,17.42,17.3909,17.4128,733700.0
2013-05-24 15:10:00,23.87,23.89,23.86,23.88,494700.0,17.4128,17.4273,17.4055,17.42,494700.0
2013-05-24 15:20:00,23.88,23.89,23.85,23.86,496300.0,17.42,17.4273,17.3982,17.4055,496300.0
2013-05-24 15:30:00,23.86,23.86,23.82,23.82,692300.0,17.4055,17.4055,17.3763,17.3763,692300.0
2013-05-24 15:40:00,23.82,23.83,23.81,23.83,431500.0,17.3763,17.3836,17.369,17.3836,431500.0
2013-05-24 15:50:00,23.83,23.93,23.82,23.93,2381200.0,17.3836,17.4565,17.3763,17.4565,2381200.0
2013-05-28 09:30:00,24.16,24.25,24.05,24.14,2025100.0,17.6243,17.69,17.5441,17.6097,2025100.0
2013-05-28 09:40:00,24.13,24.19,24.07,24.18,1199900.0,17.6024,17.6462,17.5586,17.6389,1199900.0
2013-05-28 09:50:00,24.18,24.23,24.17,24.22,1007500.0,17.6389,17.6754,17.6316,17.6681,1007500.0
2013-05-28 10:00:00,24.23,24.24,24.17,24.24,1180200.0,17.6754,17.6827,17.6316,17.6827,1180200.0
2013-05-28 10:10:00,24.24,24.28,24.21,24.28,864700.0,17.6827,17.7118,17.6608,17.7118,864700.0
2013-05-28 10:20:00,24.27,24.3,24.26,24.29,654200.0,17.7045,17.7264,17.6972,17.7191,654200.0
2013-05-28 10:30:00,24.28,24.3,24.26,24.26,788800.0,17.7118,17.7264,17.6972,17.6972,788800.0
2013-05-28 10:40:00,24.26,24.3,24.23,24.3,679600.0,17.6972,17.7264,17.6754,17.7264,679600.0
2013-05-28 10:50:00,24.3,24.3,24.25,24.26,516500.0,17.7264,17.7264,17.69,17.6972,516500.0
2013-05-28 11:00:00,24.27,24.29,24.26,24.29,716900.0,17.7045,17.7191,17.6972,17.7191,716900.0
2013-05-28 11:10:00,24.29,24.38,24.28,24.38,755600.0,17.7191,17.7848,17.7118,17.7848,755600.0
2013-05-28 11:20:00,24.37,24.4,24.31,24.34,1473200.0,17.7775,17.7994,17.7337,17.7556,1473200.0
2013-05-28 11:30:00,24.34,24.34,24.21,24.25,872000.0,17.7556,17.7556,17.6608,17.69,872000.0
2013-05-28 11:40:00,24.25,24.34,24.24,24.3,650900.0,17.69,17.7556,17.6827,17.7264,650900.0
2013-05-28 11:50:00,24.3,24.31,24.2,24.2,964800.0,17.7264,17.7337,17.6535,17.6535,964800.0
2013-05-28 12:00:00,24.21,24.26,24.19,24.25,444600.0,17.6608,17.6972,17.6462,17.69,444600.0
2013-05-28 12:10:00,24.25,24.25,24.18,24.18,339700.0,17.69,17.69,17.6389,17.6389,339700.0
2013-05-28 12:20:00,24.18,24.21,24.18,24.19,213000.0,17.6389,17.6608,17.6389,17.6462,213000.0
2013-05-28 12:30:00,24.18,24.19,24.15,24.18,635700.0,17.6389,17.6462,17.617,17.6389,635700.0
2013-05-28 12:40:00,24.18,24.2,24.16,24.17,305300.0,17.6389,17.6535,17.6243,17.6316,305300.0
2013-05-28 12:50:00,24.17,24.18,24.13,24.17,425800.0,17.6316,17.6389,17.6024,17.6316,425800.0
2013-05-28 13:00:00,24.17,24.24,24.16,24.21,480100.0,17.6316,17.6827,17.6243,17.6608,480100.0
2013-05-28 13:10:00,24.21,24.23,24.19,24.2,225900.0,17.6608,17.6754,17.6462,17.6535,225900.0
2013-05-28 13:20:00,24.19,24.2,24.13,24.14,436200.0,17.6462,17.6535,17.6024,17.6097,436200.0
2013-05-28 13:30:00,24.15,24.15,24.1,24.11,719900.0,17.617,17.617,17.5805,17.5878,719900.0
2013-05-28 13:40:00,24.11,24.12,24.06,24.07,588900.0,17.5878,17.5951,17.5514,17.5586,588900.0
2013-05-28 13:50:00,24.08,24.1,24.03,24.08,709600.0,17.5659,17.5805,17.5295,17.5659,709600.0
2013-05-28 14:00:00,24.08,24.1,24.06,24.1,320600.0,17.5659,17.5805,17.5514,17.5805,320600.0
2013-05-28 14:10:00,24.09,24.1,24.06,24.09,615400.0,17.5732,17.5805,17.5514,17.5732,615400.0
2013-05-28 14:20:00,24.09,24.09,24.05,24.08,487700.0,17.5732,17.5732,17.5441,17.5659,487700.0
2013-05-28 14:30:00,24.07,24.08,24.02,24.03,396200.0,17.5586,17.5659,17.5222,17.5295,396200.0
2013-05-28 14:40:00,24.02,24.06,24.02,24.05,447400.0,17.5222,17.5514,17.5222,17.5441,447400.0
2013-05-28 14:50:00,24.05,24.08,24.04,24.05,347200.0,17.5441,17.5659,17.5368,17.5441,347200.0
2013-05-28 15:00:00,24.05,24.06,24.02,24.04,491100.0,17.5441,17.5514,17.5222,17.5368,491100.0
2013-05-28 15:10:00,24.04,24.06,24.01,24.05,491000.0,17.5368,17.5514,17.5149,17.5441,491000.0
2013-05-28 15:20:00,24.05,24.05,24.0,24.01,559700.0,17.5441,17.5441,17.5076,17.5149,559700.0
2013-05-28 15:30:00,24.01,24.1,24.01,24.1,527600.0,17.5149,17.5805,17.5149,17.5805,527600.0
2013-05-28 15:40:00,24.1,24.13,24.08,24.1,848900.0,17.5805,17.6024,17.5659,17.5805,848900.0
2013-05-28 15:50:00,24.11,24.12,24.07,24.07,1765100.0,17.5878,17.5951,17.5586,17.5586,1765100.0
2013-05-29 09:30:00,23.99,24.05,23.89,23.99,1416300.0,17.5003,17.5441,17.4273,17.5003,1416300.0
2013-05-29 09:40:00,23.99,24.01,23.92,23.99,1311800.0,17.5003,17.5149,17.4492,17.5003,1311800.0
2013-05-29 09:50:00,23.99,24.04,23.95,24.0,703300.0,17.5003,17.5368,17.4711,17.5076,703300.0
2013-05-29 10:00:00,24.0,24.08,23.98,24.01,755500.0,17.5076,17.5659,17.493,17.5149,755500.0
2013-05-29 10:10:00,24.01,24.1,24.01,24.08,1476700.0,17.5149,17.5805,17.5149,17.5659,1476700.0
2013-05-29 10:20:00,24.07,24.08,24.0,24.04,989800.0,17.5586,17.5659,17.5076,17.5368,989800.0
2013-05-29 10:30:00,24.03,24.2,24.02,24.18,1169300.0,17.5295,17.6535,17.5222,17.6389,1169300.0
2013-05-29 10:40:00,24.18,24.18,24.07,24.15,1448400.0,17.6389,17.6389,17.5586,17.617,1448400.0
2013-05-29 10:50:00,24.15,24.18,24.12,24.12,668400.0,17.617,17.6389,17.5951,17.5951,668400.0
2013-05-29 11:00:00,24.12,24.13,24.08,24.12,1135500.0,17.5951,17.6024,17.5659,17.5951,1135500.0
2013-05-29 11:10:00,24.13,24.21,24.12,24.17,768400.0,17.6024,17.6608,17.5951,17.6316,768400.0
2013-05-29 11:20:00,24.17,24.21,24.15,24.2,634800.0,17.6316,17.6608,17.617,17.6535,634800.0
2013-05-29 11:30:00,24.2,24.29,24.19,24.28,538700.0,17.6535,17.7191,17.6462,17.7118,538700.0
2013-05-29 11:40:00,24.28,24.34,24.25,24.34,1080500.0,17.7118,17.7556,17.69,17.7556,1080500.0
2013-05-29 11:50:00,24.34,24.37,24.33,24.34,734300.0,17.7556,17.7775,17.7483,17.7556,734300.0
2013-05-29 12:00:00,24.34,24.36,24.27,24.28,665500.0,17.7556,17.7702,17.7045,17.7118,665500.0
2013-05-29 12:10:00,24.28,24.32,24.26,24.3,524500.0,17.7118,17.741,17.6972,17.7264,524500.0
2013-05-29 12:20:00,24.3,24.3,24.2,24.2,544000.0,17.7264,17.7264,17.6535,17.6535,544000.0
2013-05-29 12:30:00,24.2,24.23,24.16,24.18,515300.0,17.6535,17.6754,17.6243,17.6389,515300.0
2013-05-29 12:40:00,24.19,24.21,24.15,24.16,593900.0,17.6462,17.6608,17.617,17.6243,593900.0
2013-05-29 12:50:00,24.17,24.18,24.15,24.17,360800.0,17.6316,17.6389,17.617,17.6316,360800.0
2013-05-29 13:00:00,24.16,24.2,24.15,24.19,572900.0,17.6243,17.6535,17.617,17.6462,572900.0
2013-05-29 13:10:00,24.19,24.19,24.14,24.18,286000.0,17.6462,17.6462,17.6097,17.6389,286000.0
2013-05-29 13:20:00,24.18,24.22,24.15,24.22,509100.0,17.6389,17.6681,17.617,17.6681,509100.0
2013-05-29 13:30:00,24.21,24.24,24.18,24.23,619600.0,17.6608,17.6827,17.6389,17.6754,619600.0
2013-05-29 13:40:00,24.24,24.29,24.22,24.28,516000.0,17.6827,17.7191,17.6681,17.7118,516000.0
2013-05-29 13:50:00,24.28,24.36,24.28,24.34,790400.0,17.7118,17.7702,17.7118,17.7556,790400.0
2013-05-29 14:00:00,24.33,24.38,24.32,24.37,596500.0,17.7483,17.7848,17.741,17.7775,596500.0
2013-05-29 14:10:00,24.36,24.37,24.32,24.33,601800.0,17.7702,17.7775,17.741,17.7483,601800.0
2013-05-29 14:20:00,24.34,24.35,24.3,24.33,334200.0,17.7556,17.7629,17.7264,17.7483,334200.0
2013-05-29 14:30:00,24.32,24.33,24.28,24.31,456900.0,17.741,17.7483,17.7118,17.7337,456900.0
2013-05-29 14:40:00,24.31,24.33,24.29,24.32,299400.0,17.7337,17.7483,17.7191,17.741,299400.0
2013-05-29 14:50:00,24.31,24.34,24.29,24.31,282100.0,17.7337,17.7556,17.7191,17.7337,282100.0
2013-05-29 15:00:00,24.3,24.35,24.29,24.35,684300.0,17.7264,17.7629,17.7191,17.7629,684300.0
2013-05-29 15:10:00,24.35,24.37,24.31,24.32,462000.0,17.7629,17.7775,17.7337,17.741,462000.0
2013-05-29 15:20:00,24.32,24.35,24.29,24.31,597100.0,17.741,17.7629,17.7191,17.7337,597100.0
2013-05-29 15:30:00,24.31,24.32,24.29,24.3,546100.0,17.7337,17.741,17.7191,17.7264,546100.0
2013-05-29 15:40:00,24.29,24.3,24.26,24.29,679200.0,17.7191,17.7264,17.6972,17.7191,679200.0
2013-05-29 15:50:00,24.29,24.3,24.26,24.28,1990100.0,17.7191,17.7264,17.6972,17.7118,1990100.0
2013-05-30 09:30:00,24.28,24.35,24.21,24.23,1369500.0,17.7118,17.7629,17.6608,17.6754,1369500.0
2013-05-30 09:40:00,24.23,24.43,24.22,24.43,1757100.0,17.6754,17.8213,17.6681,17.8213,1757100.0
2013-05-30 09:50:00,24.42,24.44,24.36,24.42,690300.0,17.814,17.8286,17.7702,17.814,690300.0
2013-05-30 10:00:00,24.41,24.44,24.36,24.39,1358600.0,17.8067,17.8286,17.7702,17.7921,1358600.0
2013-05-30 10:10:00,24.39,24.41,24.33,24.33,811800.0,17.7921,17.8067,17.7483,17.7483,811800.0
2013-05-30 10:20:00,24.33,24.36,24.3,24.34,875200.0,17.7483,17.7702,17.7264,17.7556,875200.0
2013-05-30 10:30:00,24.34,24.37,24.3,24.32,1038700.0,17.7556,17.7775,17.7264,17.741,1038700.0
2013-05-30 10:40:00,24.32,24.39,24.31,24.36,711200.0,17.741,17.7921,17.7337,17.7702,711200.0
2013-05-30 10:50:00,24.37,24.42,24.34,24.41,388000.0,17.7775,17.814,17.7556,17.8067,388000.0
2013-05-30 11:00:00,24.42,24.46,24.33,24.33,1241100.0,17.814,17.8431,17.7483,17.7483,1241100.0
2013-05-30 11:10:00,24.33,24.38,24.33,24.37,669700.0,17.7483,17.7848,17.7483,17.7775,669700.0
2013-05-30 11:20:00,24.37,24.43,24.37,24.43,524500.0,17.7775,17.8213,17.7775,17.8213,524500.0
2013-05-30 11:30:00,24.42,24.47,24.42,24.46,360000.0,17.814,17.8504,17.814,17.8431,360000.0
2013-05-30 11:40:00,24.46,24.5,24.46,24.49,532200.0,17.8431,17.8723,17.8431,17.865,532200.0
2013-05-30 11:50:00,24.48,24.5,24.48,24.49,467600.0,17.8577,17.8723,17.8577,17.865,467600.0
2013-05-30 12:00:00,24.49,24.5,24.47,24.47,397900.0,17.865,17.8723,17.8504,17.8504,397900.0
2013-05-30 12:10:00,24.48,24.49,24.45,24.48,507900.0,17.8577,17.865,17.8359,17.8577,507900.0
2013-05-30 12:20:00,24.48,24.48,24.46,24.48,200100.0,17.8577,17.8577,17.8431,17.8577,200100.0
2013-05-30 12:30:00,24.48,24.48,24.47,24.47,214600.0,17.8577,17.8577,17.8504,17.8504,214600.0
2013-05-30 12:40:00,24.48,24.5,24.47,24.5,295400.0,17.8577,17.8723,17.8504,17.8723,295400.0
2013-05-30 12:50:00,24.5,24.5,24.47,24.49,550300.0,17.8723,17.8723,17.8504,17.865,550300.0
2013-05-30 13:00:00,24.49,24.49,24.44,24.44,271200.0,17.865,17.865,17.8286,17.8286,271200.0
2013-05-30 13:10:00,24.44,24.45,24.42,24.44,219500.0,17.8286,17.8359,17.814,17.8286,219500.0
2013-05-30 13:20:00,24.43,24.45,24.43,24.45,124700.0,17.8213,17.8359,17.8213,17.8359,124700.0
2013-05-30 13:30:00,24.45,24.5,24.44,24.49,362400.0,17.8359,17.8723,17.8286,17.865,362400.0
2013-05-30 13:40:00,24.48,24.49,24.47,24.48,150100.0,17.8577,17.865,17.8504,17.8577,150100.0
2013-05-30 13:50:00,24.47,24.48,24.41,24.42,472400.0,17.8504,17.8577,17.8067,17.814,472400.0
2013-05-30 14:00:00,24.41,24.46,24.41,24.42,389600.0,17.8067,17.8431,17.8067,17.814,389600.0
2013-05-30 14:10:00,24.42,24.43,24.41,24.42,264600.0,17.814,17.8213,17.8067,17.814,264600.0
2013-05-30 14:20:00,24.42,24.43,24.41,24.42,198400.0,17.814,17.8213,17.8067,17.814,198400.0
2013-05-30 14:30:00,24.43,24.44,24.41,24.42,307400.0,17.8213,17.8286,17.8067,17.814,307400.0
2013-05-30 14:40:00,24.42,24.42,24.38,24.39,507400.0,17.814,17.814,17.7848,17.7921,507400.0
2013-05-30 14:50:00,24.39,24.41,24.39,24.4,255700.0,17.7921,17.8067,17.7921,17.7994,255700.0
2013-05-30 15:00:00,24.4,24.4,24.37,24.38,326600.0,17.7994,17.7994,17.7775,17.7848,326600.0
2013-05-30 15:10:00,24.39,24.39,24.38,24.39,133900.0,17.7921,17.7921,17.7848,17.7921,133900.0
2013-05-30 15:20:00,24.38,24.4,24.36,24.36,584400.0,17.7848,17.7994,17.7702,17.7702,584400.0
2013-05-30 15:30:00,24.36,24.37,24.33,24.36,527300.0,17.7702,17.7775,17.7483,17.7702,527300.0
2013-05-30 15:40:00,24.37,24.38,24.34,24.34,627200.0,17.7775,17.7848,17.7556,17.7556,627200.0
2013-05-30 15:50:00,24.34,24.35,24.21,24.21,2797900.0,17.7556,17.7629,17.6608,17.6608,2797900.0
2013-05-31 09:30:00,24.25,24.27,24.13,24.19,1963000.0,17.69,17.7045,17.6024,17.6462,1963000.0
2013-05-31 09:40:00,24.2,24.3,24.17,24.3,907600.0,17.6535,17.7264,17.6316,17.7264,907600.0
2013-05-31 09:50:00,24.3,24.37,24.29,24.36,918500.0,17.7264,17.7775,17.7191,17.7702,918500.0
2013-05-31 10:00:00,24.37,24.47,24.35,24.41,1756500.0,17.7775,17.8504,17.7629,17.8067,1756500.0
2013-05-31 10:10:00,24.41,24.42,24.37,24.4,868400.0,17.8067,17.814,17.7775,17.7994,868400.0
2013-05-31 10:20:00,24.4,24.45,24.38,24.42,981000.0,17.7994,17.8359,17.7848,17.814,981000.0
2013-05-31 10:30:00,24.42,24.5,24.41,24.49,1186100.0,17.814,17.8723,17.8067,17.865,1186100.0
2013-05-31 10:40:00,24.49,24.49,24.45,24.46,753000.0,17.865,17.865,17.8359,17.8431,753000.0
2013-05-31 10:50:00,24.46,24.48,24.44,24.48,672100.0,17.8431,17.8577,17.8286,17.8577,672100.0
2013-05-31 11:00:00,24.48,24.49,24.46,24.48,748900.0,17.8577,17.865,17.8431,17.8577,748900.0
2013-05-31 11:10:00,24.48,24.6,24.48,24.6,2342600.0,17.8577,17.9453,17.8577,17.9453,2342600.0
2013-05-31 11:20:00,24.59,24.66,24.59,24.64,1492800.0,17.938,17.989,17.938,17.9745,1492800.0
2013-05-31 11:30:00,24.64,24.65,24.6,24.64,1000500.0,17.9745,17.9817,17.9453,17.9745,1000500.0
2013-05-31 11:40:00,24.63,24.65,24.62,24.64,780800.0,17.9672,17.9817,17.9599,17.9745,780800.0
2013-05-31 11:50:00,24.64,24.71,24.62,24.68,890900.0,17.9745,18.0255,17.9599,18.0036,890900.0
2013-05-31 12:00:00,24.69,24.69,24.58,24.6,1075600.0,18.0109,18.0109,17.9307,17.9453,1075600.0
2013-05-31 12:10:00,24.61,24.61,24.53,24.55,513600.0,17.9526,17.9526,17.8942,17.9088,513600.0
2013-05-31 12:20:00,24.55,24.61,24.53,24.61,434400.0,17.9088,17.9526,17.8942,17.9526,434400.0
2013-05-31 12:30:00,24.61,24.65,24.6,24.6,531500.0,17.9526,17.9817,17.9453,17.9453,531500.0
2013-05-31 12:40:00,24.61,24.64,24.6,24.64,491000.0,17.9526,17.9745,17.9453,17.9745,491000.0
2013-05-31 12:50:00,24.64,24.65,24.62,24.62,533100.0,17.9745,17.9817,17.9599,17.9599,533100.0
2013-05-31 13:00:00,24.63,24.66,24.62,24.66,395200.0,17.9672,17.989,17.9599,17.989,395200.0
2013-05-31 13:10:00,24.66,24.66,24.62,24.63,417900.0,17.989,17.989,17.9599,17.9672,417900.0
2013-05-31 13:20:00,24.63,24.65,24.62,24.65,369900.0,17.9672,17.9817,17.9599,17.9817,369900.0
2013-05-31 13:30:00,24.65,24.65,24.62,24.65,399800.0,17.9817,17.9817,17.9599,17.9817,399800.0
2013-05-31 13:40:00,24.64,24.65,24.63,24.64,281700.0,17.9745,17.9817,17.9672,17.9745,281700.0
2013-05-31 13:50:00,24.64,24.64,24.55,24.55,772100.0,17.9745,17.9745,17.9088,17.9088,772100.0
2013-05-31 14:00:00,24.55,24.56,24.52,24.55,671500.0,17.9088,17.9161,17.8869,17.9088,671500.0
2013-05-31 14:10:00,24.56,24.56,24.46,24.53,993400.0,17.9161,17.9161,17.8431,17.8942,993400.0
2013-05-31 14:20:00,24.54,24.54,24.51,24.52,338800.0,17.9015,17.9015,17.8796,17.8869,338800.0
2013-05-31 14:30:00,24.52,24.53,24.44,24.45,1416100.0,17.8869,17.8942,17.8286,17.8359,1416100.0
2013-05-31 14:40:00,24.44,24.49,24.41,24.48,1889100.0,17.8286,17.865,17.8067,17.8577,1889100.0
2013-05-31 14:50:00,24.48,24.48,24.42,24.44,932500.0,17.8577,17.8577,17.814,17.8286,932500.0
2013-05-31 15:00:00,24.45,24.51,24.42,24.51,1028700.0,17.8359,17.8796,17.814,17.8796,1028700.0
2013-05-31 15:10:00,24.51,24.53,24.48,24.5,788800.0,17.8796,17.8942,17.8577,17.8723,788800.0
2013-05-31 15:20:00,24.5,24.56,24.5,24.51,1028400.0,17.8723,17.9161,17.8723,17.8796,1028400.0
2013-05-31 15:30:00,24.51,24.52,24.46,24.49,1675700.0,17.8796,17.8869,17.8431,17.865,1675700.0
2013-05-31 15:40:00,24.48,24.5,24.43,24.44,1758200.0,17.8577,17.8723,17.8213,17.8286,1758200.0
2013-05-31 15:50:00,24.44,24.44,24.28,24.28,4751500.0,17.8286,17.8286,17.7118,17.7118,4751500.0
2013-06-03 09:30:00,24.89,25.35,24.82,25.26,9805500.0,18.1568,18.4924,18.1058,18.4267,9805500.0
2013-06-03 09:40:00,25.27,25.28,25.15,25.28,4433200.0,18.434,18.4413,18.3465,18.4413,4433200.0
2013-06-03 09:50:00,25.27,25.45,25.25,25.32,3802200.0,18.434,18.5653,18.4194,18.4705,3802200.0
2013-06-03 10:00:00,25.32,25.43,25.25,25.41,4463600.0,18.4705,18.5507,18.4194,18.5362,4463600.0
2013-06-03 10:10:00,25.4,25.42,25.3,25.4,2443400.0,18.5289,18.5434,18.4559,18.5289,2443400.0
2013-06-03 10:20:00,25.4,25.42,25.33,25.35,2154200.0,18.5289,18.5434,18.4778,18.4924,2154200.0
2013-06-03 10:30:00,25.36,25.36,25.14,25.18,4734700.0,18.4997,18.4997,18.3392,18.3684,4734700.0
2013-06-03 10:40:00,25.17,25.2,25.05,25.19,2592100.0,18.3611,18.383,18.2735,18.3757,2592100.0
2013-06-03 10:50:00,25.19,25.23,25.18,25.23,1420500.0,18.3757,18.4048,18.3684,18.4048,1420500.0
2013-06-03 11:00:00,25.23,25.28,25.21,25.26,1933600.0,18.4048,18.4413,18.3903,18.4267,1933600.0
2013-06-03 11:10:00,25.26,25.3,25.19,25.27,1510100.0,18.4267,18.4559,18.3757,18.434,1510100.0
2013-06-03 11:20:00,25.28,25.28,25.17,25.21,1238300.0,18.4413,18.4413,18.3611,18.3903,1238300.0
2013-06-03 11:30:00,25.2,25.24,25.19,25.21,1437200.0,18.383,18.4121,18.3757,18.3903,1437200.0
2013-06-03 11:40:00,25.21,25.33,25.19,25.33,1314600.0,18.3903,18.4778,18.3757,18.4778,1314600.0
2013-06-03 11:50:00,25.33,25.35,25.17,25.17,1664700.0,18.4778,18.4924,18.3611,18.3611,1664700.0
2013-06-03 12:00:00,25.17,25.24,25.06,25.24,1638300.0,18.3611,18.4121,18.2808,18.4121,1638300.0
2013-06-03 12:10:00,25.23,25.31,25.22,25.27,1728600.0,18.4048,18.4632,18.3976,18.434,1728600.0
2013-06-03 12:20:00,25.27,25.35,25.23,25.34,964000.0,18.434,18.4924,18.4048,18.4851,964000.0
2013-06-03 12:30:00,25.34,25.34,25.22,25.22,940900.0,18.4851,18.4851,18.3976,18.3976,940900.0
2013-06-03 12:40:00,25.23,25.29,25.19,25.26,1353000.0,18.4048,18.4486,18.3757,18.4267,1353000.0
2013-06-03 12:50:00,25.27,25.27,25.2,25.22,659600.0,18.434,18.434,18.383,18.3976,659600.0
2013-06-03 13:00:00,25.21,25.23,25.18,25.21,719100.0,18.3903,18.4048,18.3684,18.3903,719100.0
2013-06-03 13:10:00,25.2,25.21,25.15,25.18,629600.0,18.383,18.3903,18.3465,18.3684,629600.0
2013-06-03 13:20:00,25.17,25.19,25.03,25.1,1565200.0,18.3611,18.3757,18.259,18.31,1565200.0
2013-06-03 13:30:00,25.1,25.1,25.01,25.03,1303500.0,18.31,18.31,18.2444,18.259,1303500.0
2013-06-03 13:40:00,25.04,25.08,25.02,25.07,633500.0,18.2662,18.2954,18.2517,18.2881,633500.0
2013-06-03 13:50:00,25.07,25.13,25.05,25.06,930500.0,18.2881,18.3319,18.2735,18.2808,930500.0
2013-06-03 14:00:00,25.06,25.14,25.03,25.13,1016800.0,18.2808,18.3392,18.259,18.3319,1016800.0
2013-06-03 14:10:00,25.13,25.15,25.05,25.06,566800.0,18.3319,18.3465,18.2735,18.2808,566800.0
2013-06-03 14:20:00,25.05,25.06,25.02,25.03,595600.0,18.2735,18.2808,18.2517,18.259,595600.0
2013-06-03 14:30:00,25.04,25.07,24.97,25.07,1056200.0,18.2662,18.2881,18.2152,18.2881,1056200.0
2013-06-03 14:40:00,25.06,25.15,25.06,25.09,698300.0,18.2808,18.3465,18.2808,18.3027,698300.0
2013-06-03 14:50:00,25.08,25.12,25.07,25.09,552200.0,18.2954,18.3246,18.2881,18.3027,552200.0
2013-06-03 15:00:00,25.1,25.12,25.07,25.08,524700.0,18.31,18.3246,18.2881,18.2954,524700.0
2013-06-03 15:10:00,25.09,25.1,25.03,25.04,812600.0,18.3027,18.31,18.259,18.2662,812600.0
2013-06-03 15:20:00,25.03,25.09,25.03,25.06,686700.0,18.259,18.3027,18.259,18.2808,686700.0
2013-06-03 15:30:00,25.06,25.13,25.04,25.11,980600.0,18.2808,18.3319,18.2662,18.3173,980600.0
2013-06-03 15:40:00,25.11,25.17,25.1,25.17,1434700.0,18.3173,18.3611,18.31,18.3611,1434700.0
2013-06-03 15:50:00,25.16,25.29,25.15,25.24,4325000.0,18.3538,18.4486,18.3465,18.4121,4325000.0
2013-06-04 09:30:00,25.55,25.61,25.43,25.47,4833500.0,18.6383,18.6821,18.5507,18.5799,4833500.0
2013-06-04 09:40:00,25.48,25.53,25.35,25.38,2448100.0,18.5872,18.6237,18.4924,18.5143,2448100.0
2013-06-04 09:50:00,25.38,25.48,25.38,25.46,1229900.0,18.5143,18.5872,18.5143,18.5726,1229900.0
2013-06-04 10:00:00,25.45,25.6,25.42,25.5,2132200.0,18.5653,18.6748,18.5434,18.6018,2132200.0
2013-06-04 10:10:00,25.51,25.75,25.5,25.74,3465300.0,18.6091,18.7842,18.6018,18.7769,3465300.0
2013-06-04 10:20:00,25.74,25.75,25.66,25.7,1480000.0,18.7769,18.7842,18.7185,18.7477,1480000.0
2013-06-04 10:30:00,25.7,25.84,25.67,25.81,1899500.0,18.7477,18.8498,18.7258,18.8279,1899500.0
2013-06-04 10:40:00,25.82,25.96,25.81,25.94,2737300.0,18.8352,18.9374,18.8279,18.9228,2737300.0
2013-06-04 10:50:00,25.95,25.98,25.85,25.86,3648100.0,18.9301,18.952,18.8571,18.8644,3648100.0
2013-06-04 11:00:00,25.85,25.86,25.74,25.79,2641700.0,18.8571,18.8644,18.7769,18.8134,2641700.0
2013-06-04 11:10:00,25.8,25.91,25.79,25.85,2151800.0,18.8207,18.9009,18.8134,18.8571,2151800.0
2013-06-04 11:20:00,25.85,25.86,25.76,25.77,1488400.0,18.8571,18.8644,18.7915,18.7988,1488400.0
2013-06-04 11:30:00,25.77,25.8,25.74,25.79,1082800.0,18.7988,18.8207,18.7769,18.8134,1082800.0
2013-06-04 11:40:00,25.79,25.9,25.78,25.8,1432400.0,18.8134,18.8936,18.8061,18.8207,1432400.0
2013-06-04 11:50:00,25.8,25.87,25.79,25.83,786900.0,18.8207,18.8717,18.8134,18.8425,786900.0
2013-06-04 12:00:00,25.82,25.84,25.75,25.76,1233900.0,18.8352,18.8498,18.7842,18.7915,1233900.0
2013-06-04 12:10:00,25.76,25.78,25.67,25.71,1041500.0,18.7915,18.8061,18.7258,18.755,1041500.0
2013-06-04 12:20:00,25.71,25.73,25.68,25.7,811000.0,18.755,18.7696,18.7331,18.7477,811000.0
2013-06-04 12:30:00,25.7,25.74,25.67,25.74,783100.0,18.7477,18.7769,18.7258,18.7769,783100.0
2013-06-04 12:40:00,25.73,25.76,25.7,25.71,753300.0,18.7696,18.7915,18.7477,18.755,753300.0
2013-06-04 12:50:00,25.72,25.75,25.7,25.74,819300.0,18.7623,18.7842,18.7477,18.7769,819300.0
2013-06-04 13:00:00,25.74,25.79,25.72,25.75,1236400.0,18.7769,18.8134,18.7623,18.7842,1236400.0
2013-06-04 13:10:00,25.75,25.79,25.75,25.79,533300.0,18.7842,18.8134,18.7842,18.8134,533300.0
2013-06-04 13:20:00,25.78,25.79,25.67,25.67,1971800.0,18.8061,18.8134,18.7258,18.7258,1971800.0
2013-06-04 13:30:00,25.68,25.71,25.65,25.68,1262000.0,18.7331,18.755,18.7112,18.7331,1262000.0
2013-06-04 13:40:00,25.68,25.7,25.55,25.56,1427500.0,18.7331,18.7477,18.6383,18.6456,1427500.0
2013-06-04 13:50:00,25.57,25.66,25.56,25.65,1063700.0,18.6529,18.7185,18.6456,18.7112,1063700.0
2013-06-04 14:00:00,25.64,25.64,25.57,25.58,1381600.0,18.7039,18.7039,18.6529,18.6602,1381600.0
2013-06-04 14:10:00,25.57,25.58,25.45,25.47,1564500.0,18.6529,18.6602,18.5653,18.5799,1564500.0
2013-06-04 14:20:00,25.46,25.55,25.45,25.53,1555400.0,18.5726,18.6383,18.5653,18.6237,1555400.0
2013-06-04 14:30:00,25.52,25.55,25.5,25.55,743300.0,18.6164,18.6383,18.6018,18.6383,743300.0
2013-06-04 14:40:00,25.55,25.58,25.53,25.56,998700.0,18.6383,18.6602,18.6237,18.6456,998700.0
2013-06-04 14:50:00,25.57,25.58,25.52,25.52,1408100.0,18.6529,18.6602,18.6164,18.6164,1408100.0
2013-06-04 15:00:00,25.52,25.54,25.46,25.52,864100.0,18.6164,18.631,18.5726,18.6164,864100.0
2013-06-04 15:10:00,25.52,25.54,25.4,25.42,899500.0,18.6164,18.631,18.5289,18.5434,899500.0
2013-06-04 15:20:00,25.41,25.46,25.4,25.43,1108700.0,18.5362,18.5726,18.5289,18.5507,1108700.0
2013-06-04 15:30:00,25.43,25.53,25.42,25.52,1498500.0,18.5507,18.6237,18.5434,18.6164,1498500.0
2013-06-04 15:40:00,25.51,25.54,25.49,25.51,1234400.0,18.6091,18.631,18.5945,18.6091,1234400.0
2013-06-04 15:50:00,25.51,25.51,25.36,25.37,3957100.0,18.6091,18.6091,18.4997,18.507,3957100.0
2013-06-05 09:30:00,25.11,25.24,25.02,25.11,3610100.0,18.3173,18.4121,18.2517,18.3173,3610100.0
2013-06-05 09:40:00,25.1,25.24,25.04,25.17,1944000.0,18.31,18.4121,18.2662,18.3611,1944000.0
2013-06-05 09:50:00,25.18,25.28,25.14,25.19,1673600.0,18.3684,18.4413,18.3392,18.3757,1673600.0
2013-06-05 10:00:00,25.19,25.23,25.1,25.11,1807600.0,18.3757,18.4048,18.31,18.3173,1807600.0
2013-06-05 10:10:00,25.11,25.17,25.05,25.06,1632800.0,18.3173,18.3611,18.2735,18.2808,1632800.0
2013-06-05 10:20:00,25.06,25.14,25.06,25.13,1349500.0,18.2808,18.3392,18.2808,18.3319,1349500.0
2013-06-05 10:30:00,25.14,25.16,25.06,25.1,1078200.0,18.3392,18.3538,18.2808,18.31,1078200.0
2013-06-05 10:40:00,25.09,25.14,25.05,25.05,1638300.0,18.3027,18.3392,18.2735,18.2735,1638300.0
2013-06-05 10:50:00,25.05,25.07,24.92,25.03,2093800.0,18.2735,18.2881,18.1787,18.259,2093800.0
2013-06-05 11:00:00,25.02,25.03,24.94,24.94,1389400.0,18.2517,18.259,18.1933,18.1933,1389400.0
2013-06-05 11:10:00,24.95,25.0,24.91,24.98,1131800.0,18.2006,18.2371,18.1714,18.2225,1131800.0
2013-06-05 11:20:00,24.98,25.02,24.96,24.98,1094600.0,18.2225,18.2517,18.2079,18.2225,1094600.0
2013-06-05 11:30:00,24.99,24.99,24.89,24.93,1415100.0,18.2298,18.2298,18.1568,18.186,1415100.0
2013-06-05 11:40:00,24.93,24.98,24.91,24.96,762200.0,18.186,18.2225,18.1714,18.2079,762200.0
2013-06-05 11:50:00,24.96,24.96,24.9,24.9,902700.0,18.2079,18.2079,18.1641,18.1641,902700.0
2013-06-05 12:00:00,24.9,24.91,24.8,24.86,1731700.0,18.1641,18.1714,18.0912,18.1349,1731700.0
2013-06-05 12:10:00,24.85,24.89,24.81,24.82,1064000.0,18.1276,18.1568,18.0985,18.1058,1064000.0
2013-06-05 12:20:00,24.83,24.87,24.78,24.85,832000.0,18.1131,18.1422,18.0766,18.1276,832000.0
2013-06-05 12:30:00,24.86,24.92,24.84,24.86,1004800.0,18.1349,18.1787,18.1203,18.1349,1004800.0
2013-06-05 12:40:00,24.85,24.9,24.83,24.85,702600.0,18.1276,18.1641,18.1131,18.1276,702600.0
2013-06-05 12:50:00,24.85,24.85,24.78,24.81,842400.0,18.1276,18.1276,18.0766,18.0985,842400.0
2013-06-05 13:00:00,24.82,24.89,24.78,24.89,717500.0,18.1058,18.1568,18.0766,18.1568,717500.0
2013-06-05 13:10:00,24.89,24.96,24.88,24.95,786200.0,18.1568,18.2079,18.1495,18.2006,786200.0
2013-06-05 13:20:00,24.94,24.98,24.92,24.93,734500.0,18.1933,18.2225,18.1787,18.186,734500.0
2013-06-05 13:30:00,24.92,24.95,24.9,24.93,434700.0,18.1787,18.2006,18.1641,18.186,434700.0
2013-06-05 13:40:00,24.92,24.96,24.83,24.85,1092200.0,18.1787,18.2079,18.1131,18.1276,1092200.0
2013-06-05 13:50:00,24.85,24.9,24.84,24.88,1132500.0,18.1276,18.1641,18.1203,18.1495,1132500.0
2013-06-05 14:00:00,24.88,24.89,24.85,24.89,762800.0,18.1495,18.1568,18.1276,18.1568,762800.0
2013-06-05 14:10:00,24.88,24.89,24.83,24.86,606600.0,18.1495,18.1568,18.1131,18.1349,606600.0
2013-06-05 14:20:00,24.87,24.88,24.76,24.77,1088600.0,18.1422,18.1495,18.062,18.0693,1088600.0
2013-06-05 14:30:00,24.77,24.84,24.74,24.81,1038200.0,18.0693,18.1203,18.0474,18.0985,1038200.0
2013-06-05 14:40:00,24.82,24.85,24.79,24.8,653200.0,18.1058,18.1276,18.0839,18.0912,653200.0
2013-06-05 14:50:00,24.81,24.84,24.78,24.82,673400.0,18.0985,18.1203,18.0766,18.1058,673400.0
2013-06-05 15:00:00,24.83,24.83,24.72,24.73,1204300.0,18.1131,18.1131,18.0328,18.0401,1204300.0
2013-06-05 15:10:00,24.73,24.86,24.72,24.79,1078600.0,18.0401,18.1349,18.0328,18.0839,1078600.0
2013-06-05 15:20:00,24.8,24.81,24.72,24.79,1147400.0,18.0912,18.0985,18.0328,18.0839,1147400.0
2013-06-05 15:30:00,24.79,24.86,24.79,24.84,1254900.0,18.0839,18.1349,18.0839,18.1203,1254900.0
2013-06-05 15:40:00,24.84,24.84,24.76,24.77,1536400.0,18.1203,18.1203,18.062,18.0693,1536400.0
2013-06-05 15:50:00,24.77,24.77,24.65,24.71,4758400.0,18.0693,18.0693,17.9817,18.0255,4758400.0
2013-06-06 09:30:00,24.76,24.88,24.66,24.86,2024100.0,18.062,18.1495,17.989,18.1349,2024100.0
2013-06-06 09:40:00,24.86,24.94,24.84,24.91,1290600.0,18.1349,18.1933,18.1203,18.1714,1290600.0
2013-06-06 09:50:00,24.91,24.91,24.77,24.82,859200.0,18.1714,18.1714,18.0693,18.1058,859200.0
2013-06-06 10:00:00,24.82,24.89,24.81,24.83,842800.0,18.1058,18.1568,18.0985,18.1131,842800.0
2013-06-06 10:10:00,24.83,24.84,24.75,24.76,753800.0,18.1131,18.1203,18.0547,18.062,753800.0
2013-06-06 10:20:00,24.76,24.8,24.73,24.73,645800.0,18.062,18.0912,18.0401,18.0401,645800.0
2013-06-06 10:30:00,24.74,24.77,24.62,24.65,675200.0,18.0474,18.0693,17.9599,17.9817,675200.0
2013-06-06 10:40:00,24.65,24.68,24.6,24.61,913800.0,17.9817,18.0036,17.9453,17.9526,913800.0
2013-06-06 10:50:00,24.61,24.62,24.54,24.61,1261300.0,17.9526,17.9599,17.9015,17.9526,1261300.0
2013-06-06 11:00:00,24.6,24.61,24.54,24.59,941500.0,17.9453,17.9526,17.9015,17.938,941500.0
2013-06-06 11:10:00,24.59,24.64,24.58,24.58,613900.0,17.938,17.9745,17.9307,17.9307,613900.0
2013-06-06 11:20:00,24.59,24.63,24.58,24.61,810100.0,17.938,17.9672,17.9307,17.9526,810100.0
2013-06-06 11:30:00,24.61,24.64,24.58,24.62,565000.0,17.9526,17.9745,17.9307,17.9599,565000.0
2013-06-06 11:40:00,24.61,24.62,24.54,24.55,456900.0,17.9526,17.9599,17.9015,17.9088,456900.0
2013-06-06 11:50:00,24.55,24.56,24.4,24.44,1554300.0,17.9088,17.9161,17.7994,17.8286,1554300.0
2013-06-06 12:00:00,24.45,24.45,24.39,24.41,754800.0,17.8359,17.8359,17.7921,17.8067,754800.0
2013-06-06 12:10:00,24.4,24.44,24.37,24.37,628600.0,17.7994,17.8286,17.7775,17.7775,628600.0
2013-06-06 12:20:00,24.37,24.44,24.3,24.35,1195500.0,17.7775,17.8286,17.7264,17.7629,1195500.0
2013-06-06 12:30:00,24.35,24.4,24.31,24.39,777000.0,17.7629,17.7994,17.7337,17.7921,777000.0
2013-06-06 12:40:00,24.39,24.4,24.32,24.35,474100.0,17.7921,17.7994,17.741,17.7629,474100.0
2013-06-06 12:50:00,24.34,24.35,24.28,24.29,652700.0,17.7556,17.7629,17.7118,17.7191,652700.0
2013-06-06 13:00:00,24.29,24.36,24.28,24.33,1103000.0,17.7191,17.7702,17.7118,17.7483,1103000.0
2013-06-06 13:10:00,24.33,24.37,24.32,24.33,820700.0,17.7483,17.7775,17.741,17.7483,820700.0
2013-06-06 13:20:00,24.34,24.35,24.28,24.3,746000.0,17.7556,17.7629,17.7118,17.7264,746000.0
2013-06-06 13:30:00,24.3,24.31,24.27,24.29,520600.0,17.7264,17.7337,17.7045,17.7191,520600.0
2013-06-06 13:40:00,24.3,24.42,24.29,24.4,863600.0,17.7264,17.814,17.7191,17.7994,863600.0
2013-06-06 13:50:00,24.4,24.45,24.36,24.43,1248400.0,17.7994,17.8359,17.7702,17.8213,1248400.0
2013-06-06 14:00:00,24.43,24.48,24.42,24.43,1150700.0,17.8213,17.8577,17.814,17.8213,1150700.0
2013-06-06 14:10:00,24.43,24.48,24.43,24.46,736400.0,17.8213,17.8577,17.8213,17.8431,736400.0
2013-06-06 14:20:00,24.47,24.56,24.46,24.56,504100.0,17.8504,17.9161,17.8431,17.9161,504100.0
2013-06-06 14:30:00,24.56,24.57,24.51,24.53,889000.0,17.9161,17.9234,17.8796,17.8942,889000.0
2013-06-06 14:40:00,24.53,24.61,24.53,24.61,820900.0,17.8942,17.9526,17.8942,17.9526,820900.0
2013-06-06 14:50:00,24.6,24.64,24.6,24.64,897300.0,17.9453,17.9745,17.9453,17.9745,897300.0
2013-06-06 15:00:00,24.64,24.7,24.62,24.68,1515600.0,17.9745,18.0182,17.9599,18.0036,1515600.0
2013-06-06 15:10:00,24.68,24.69,24.59,24.6,723700.0,18.0036,18.0109,17.938,17.9453,723700.0
2013-06-06 15:20:00,24.59,24.65,24.59,24.6,809100.0,17.938,17.9817,17.938,17.9453,809100.0
2013-06-06 15:30:00,24.6,24.64,24.59,24.6,820300.0,17.9453,17.9745,17.938,17.9453,820300.0
2013-06-06 15:40:00,24.6,24.61,24.54,24.55,867600.0,17.9453,17.9526,17.9015,17.9088,867600.0
2013-06-06 15:50:00,24.56,24.66,24.56,24.66,2653700.0,17.9161,17.989,17.9161,17.989,2653700.0
2013-06-07 09:30:00,24.4,24.46,24.24,24.35,5258100.0,17.7994,17.8431,17.6827,17.7629,5258100.0
2013-06-07 09:40:00,24.34,24.41,24.21,24.4,1980000.0,17.7556,17.8067,17.6608,17.7994,1980000.0
2013-06-07 09:50:00,24.4,24.57,24.35,24.57,1252500.0,17.7994,17.9234,17.7629,17.9234,1252500.0
2013-06-07 10:00:00,24.57,24.61,24.46,24.52,1468000.0,17.9234,17.9526,17.8431,17.8869,1468000.0
2013-06-07 10:10:00,24.52,24.58,24.5,24.52,1040600.0,17.8869,17.9307,17.8723,17.8869,1040600.0
2013-06-07 10:20:00,24.52,24.54,24.48,24.48,1188000.0,17.8869,17.9015,17.8577,17.8577,1188000.0
2013-06-07 10:30:00,24.48,24.49,24.4,24.43,1233000.0,17.8577,17.865,17.7994,17.8213,1233000.0
2013-06-07 10:40:00,24.44,24.48,24.39,24.47,810400.0,17.8286,17.8577,17.7921,17.8504,810400.0
2013-06-07 10:50:00,24.46,24.5,24.45,24.48,507200.0,17.8431,17.8723,17.8359,17.8577,507200.0
2013-06-07 11:00:00,24.48,24.5,24.47,24.47,419500.0,17.8577,17.8723,17.8504,17.8504,419500.0
2013-06-07 11:10:00,24.47,24.55,24.46,24.55,576000.0,17.8504,17.9088,17.8431,17.9088,576000.0
2013-06-07 11:20:00,24.54,24.66,24.54,24.66,719500.0,17.9015,17.989,17.9015,17.989,719500.0
2013-06-07 11:30:00,24.66,24.68,24.63,24.63,810300.0,17.989,18.0036,17.9672,17.9672,810300.0
2013-06-07 11:40:00,24.64,24.65,24.54,24.57,583000.0,17.9745,17.9817,17.9015,17.9234,583000.0
2013-06-07 11:50:00,24.57,24.63,24.57,24.61,331700.0,17.9234,17.9672,17.9234,17.9526,331700.0
2013-06-07 12:00:00,24.61,24.63,24.59,24.63,309900.0,17.9526,17.9672,17.938,17.9672,309900.0
2013-06-07 12:10:00,24.63,24.69,24.62,24.69,293800.0,17.9672,18.0109,17.9599,18.0109,293800.0
2013-06-07 12:20:00,24.69,24.7,24.66,24.69,558600.0,18.0109,18.0182,17.989,18.0109,558600.0
2013-06-07 12:30:00,24.69,24.7,24.66,24.69,319200.0,18.0109,18.0182,17.989,18.0109,319200.0
2013-06-07 12:40:00,24.69,24.69,24.64,24.66,273100.0,18.0109,18.0109,17.9745,17.989,273100.0
2013-06-07 12:50:00,24.66,24.7,24.65,24.67,272400.0,17.989,18.0182,17.9817,17.9963,272400.0
2013-06-07 13:00:00,24.68,24.68,24.65,24.66,231700.0,18.0036,18.0036,17.9817,17.989,231700.0
2013-06-07 13:10:00,24.66,24.68,24.65,24.67,261400.0,17.989,18.0036,17.9817,17.9963,261400.0
2013-06-07 13:20:00,24.67,24.68,24.64,24.68,283000.0,17.9963,18.0036,17.9745,18.0036,283000.0
2013-06-07 13:30:00,24.69,24.69,24.64,24.64,571500.0,18.0109,18.0109,17.9745,17.9745,571500.0
2013-06-07 13:40:00,24.64,24.66,24.63,24.63,333000.0,17.9745,17.989,17.9672,17.9672,333000.0
2013-06-07 13:50:00,24.64,24.68,24.63,24.66,350100.0,17.9745,18.0036,17.9672,17.989,350100.0
2013-06-07 14:00:00,24.65,24.66,24.57,24.6,576800.0,17.9817,17.989,17.9234,17.9453,576800.0
2013-06-07 14:10:00,24.6,24.61,24.58,24.61,268500.0,17.9453,17.9526,17.9307,17.9526,268500.0
2013-06-07 14:20:00,24.61,24.61,24.55,24.56,456200.0,17.9526,17.9526,17.9088,17.9161,456200.0
2013-06-07 14:30:00,24.57,24.58,24.54,24.55,371500.0,17.9234,17.9307,17.9015,17.9088,371500.0
2013-06-07 14:40:00,24.54,24.56,24.52,24.55,437800.0,17.9015,17.9161,17.8869,17.9088,437800.0
2013-06-07 14:50:00,24.55,24.58,24.55,24.56,386300.0,17.9088,17.9307,17.9088,17.9161,386300.0
2013-06-07 15:00:00,24.55,24.57,24.53,24.54,554400.0,17.9088,17.9234,17.8942,17.9015,554400.0
2013-06-07 15:10:00,24.54,24.56,24.52,24.55,559800.0,17.9015,17.9161,17.8869,17.9088,559800.0
2013-06-07 15:20:00,24.56,24.56,24.52,24.54,517100.0,17.9161,17.9161,17.8869,17.9015,517100.0
2013-06-07 15:30:00,24.54,24.58,24.53,24.55,573100.0,17.9015,17.9307,17.8942,17.9088,573100.0
2013-06-07 15:40:00,24.55,24.59,24.55,24.59,831300.0,17.9088,17.938,17.9088,17.938,831300.0
2013-06-07 15:50:00,24.59,24.65,24.58,24.58,2755000.0,17.938,17.9817,17.9307,17.9307,2755000.0
2013-06-10 09:30:00,24.71,24.8,24.64,24.77,1672400.0,18.0255,18.0912,17.9745,18.0693,1672400.0
2013-06-10 09:40:00,24.76,24.96,24.75,24.87,1675000.0,18.062,18.2079,18.0547,18.1422,1675000.0
2013-06-10 09:50:00,24.87,24.97,24.85,24.95,1481700.0,18.1422,18.2152,18.1276,18.2006,1481700.0
2013-06-10 10:00:00,24.94,24.95,24.87,24.89,862800.0,18.1933,18.2006,18.1422,18.1568,862800.0
2013-06-10 10:10:00,24.88,24.91,24.85,24.91,647600.0,18.1495,18.1714,18.1276,18.1714,647600.0
2013-06-10 10:20:00,24.9,24.94,24.88,24.92,520300.0,18.1641,18.1933,18.1495,18.1787,520300.0
2013-06-10 10:30:00,24.92,24.95,24.9,24.95,498600.0,18.1787,18.2006,18.1641,18.2006,498600.0
2013-06-10 10:40:00,24.95,25.04,24.94,25.02,1020000.0,18.2006,18.2662,18.1933,18.2517,1020000.0
2013-06-10 10:50:00,25.03,25.04,24.95,24.97,603900.0,18.259,18.2662,18.2006,18.2152,603900.0
2013-06-10 11:00:00,24.97,25.02,24.95,25.0,582100.0,18.2152,18.2517,18.2006,18.2371,582100.0
2013-06-10 11:10:00,25.0,25.09,25.0,25.05,715800.0,18.2371,18.3027,18.2371,18.2735,715800.0
2013-06-10 11:20:00,25.05,25.07,25.0,25.06,636300.0,18.2735,18.2881,18.2371,18.2808,636300.0
2013-06-10 11:30:00,25.05,25.07,24.99,24.99,589600.0,18.2735,18.2881,18.2298,18.2298,589600.0
2013-06-10 11:40:00,24.99,25.03,24.98,25.0,858300.0,18.2298,18.259,18.2225,18.2371,858300.0
2013-06-10 11:50:00,25.0,25.01,24.96,24.98,550700.0,18.2371,18.2444,18.2079,18.2225,550700.0
2013-06-10 12:00:00,24.99,25.01,24.96,24.96,443200.0,18.2298,18.2444,18.2079,18.2079,443200.0
2013-06-10 12:10:00,24.97,24.99,24.94,24.95,303100.0,18.2152,18.2298,18.1933,18.2006,303100.0
2013-06-10 12:20:00,24.95,24.97,24.94,24.96,299000.0,18.2006,18.2152,18.1933,18.2079,299000.0
2013-06-10 12:30:00,24.96,24.98,24.94,24.96,357400.0,18.2079,18.2225,18.1933,18.2079,357400.0
2013-06-10 12:40:00,24.96,24.97,24.93,24.94,399400.0,18.2079,18.2152,18.186,18.1933,399400.0
2013-06-10 12:50:00,24.94,24.95,24.88,24.91,617400.0,18.1933,18.2006,18.1495,18.1714,617400.0
2013-06-10 13:00:00,24.91,24.93,24.89,24.93,388400.0,18.1714,18.186,18.1568,18.186,388400.0
2013-06-10 13:10:00,24.93,24.94,24.89,24.91,418300.0,18.186,18.1933,18.1568,18.1714,418300.0
2013-06-10 13:20:00,24.92,24.94,24.91,24.94,306400.0,18.1787,18.1933,18.1714,18.1933,306400.0
2013-06-10 13:30:00,24.94,24.94,24.91,24.94,339800.0,18.1933,18.1933,18.1714,18.1933,339800.0
2013-06-10 13:40:00,24.94,24.95,24.92,24.94,217200.0,18.1933,18.2006,18.1787,18.1933,217200.0
2013-06-10 13:50:00,24.94,25.03,24.94,25.02,605100.0,18.1933,18.259,18.1933,18.2517,605100.0
2013-06-10 14:00:00,25.03,25.04,24.96,24.99,658000.0,18.259,18.2662,18.2079,18.2298,658000.0
2013-06-10 14:10:00,24.98,24.99,24.91,24.92,415900.0,18.2225,18.2298,18.1714,18.1787,415900.0
2013-06-10 14:20:00,24.91,24.99,24.9,24.99,484500.0,18.1714,18.2298,18.1641,18.2298,484500.0
2013-06-10 14:30:00,24.99,25.04,24.98,25.04,563000.0,18.2298,18.2662,18.2225,18.2662,563000.0
2013-06-10 14:40:00,25.04,25.06,25.0,25.05,399300.0,18.2662,18.2808,18.2371,18.2735,399300.0
2013-06-10 14:50:00,25.06,25.09,25.05,25.08,587300.0,18.2808,18.3027,18.2735,18.2954,587300.0
2013-06-10 15:00:00,25.08,25.09,25.04,25.09,554200.0,18.2954,18.3027,18.2662,18.3027,554200.0
2013-06-10 15:10:00,25.09,25.09,25.02,25.07,728600.0,18.3027,18.3027,18.2517,18.2881,728600.0
2013-06-10 15:20:00,25.08,25.08,25.02,25.05,536500.0,18.2954,18.2954,18.2517,18.2735,536500.0
2013-06-10 15:30:00,25.05,25.07,25.03,25.07,569200.0,18.2735,18.2881,18.259,18.2881,569200.0
2013-06-10 15:40:00,25.07,25.09,25.02,25.04,774600.0,18.2881,18.3027,18.2517,18.2662,774600.0
2013-06-10 15:50:00,25.04,25.05,24.98,25.0,1870100.0,18.2662,18.2735,18.2225,18.2371,1870100.0
2013-06-11 09:30:00,24.85,24.86,24.63,24.74,1921100.0,18.1276,18.1349,17.9672,18.0474,1921100.0
2013-06-11 09:40:00,24.74,24.78,24.73,24.76,838800.0,18.0474,18.0766,18.0401,18.062,838800.0
2013-06-11 09:50:00,24.76,24.84,24.74,24.81,730100.0,18.062,18.1203,18.0474,18.0985,730100.0
2013-06-11 10:00:00,24.82,24.85,24.78,24.81,1081000.0,18.1058,18.1276,18.0766,18.0985,1081000.0
2013-06-11 10:10:00,24.82,24.82,24.72,24.74,771800.0,18.1058,18.1058,18.0328,18.0474,771800.0
2013-06-11 10:20:00,24.73,24.83,24.72,24.82,680500.0,18.0401,18.1131,18.0328,18.1058,680500.0
2013-06-11 10:30:00,24.83,24.91,24.83,24.91,498600.0,18.1131,18.1714,18.1131,18.1714,498600.0
2013-06-11 10:40:00,24.91,24.99,24.9,24.98,867700.0,18.1714,18.2298,18.1641,18.2225,867700.0
2013-06-11 10:50:00,24.99,25.03,24.93,24.97,960800.0,18.2298,18.259,18.186,18.2152,960800.0
2013-06-11 11:00:00,24.97,24.98,24.92,24.94,393300.0,18.2152,18.2225,18.1787,18.1933,393300.0
2013-06-11 11:10:00,24.93,24.97,24.93,24.94,317400.0,18.186,18.2152,18.186,18.1933,317400.0
2013-06-11 11:20:00,24.94,25.03,24.93,25.02,577300.0,18.1933,18.259,18.186,18.2517,577300.0
2013-06-11 11:30:00,25.02,25.04,25.0,25.03,627200.0,18.2517,18.2662,18.2371,18.259,627200.0
2013-06-11 11:40:00,25.03,25.04,25.0,25.02,467400.0,18.259,18.2662,18.2371,18.2517,467400.0
2013-06-11 11:50:00,25.02,25.05,24.99,25.0,537300.0,18.2517,18.2735,18.2298,18.2371,537300.0
2013-06-11 12:00:00,25.0,25.06,25.0,25.05,296500.0,18.2371,18.2808,18.2371,18.2735,296500.0
2013-06-11 12:10:00,25.04,25.08,25.04,25.04,387900.0,18.2662,18.2954,18.2662,18.2662,387900.0
2013-06-11 12:20:00,25.04,25.07,25.03,25.06,273700.0,18.2662,18.2881,18.259,18.2808,273700.0
2013-06-11 12:30:00,25.06,25.08,25.04,25.05,315300.0,18.2808,18.2954,18.2662,18.2735,315300.0
2013-06-11 12:40:00,25.05,25.07,25.01,25.01,323800.0,18.2735,18.2881,18.2444,18.2444,323800.0
2013-06-11 12:50:00,25.01,25.02,24.93,24.98,756400.0,18.2444,18.2517,18.186,18.2225,756400.0
2013-06-11 13:00:00,24.98,25.04,24.97,25.04,432500.0,18.2225,18.2662,18.2152,18.2662,432500.0
2013-06-11 13:10:00,25.03,25.04,24.97,24.98,576200.0,18.259,18.2662,18.2152,18.2225,576200.0
2013-06-11 13:20:00,24.98,24.99,24.9,24.92,547400.0,18.2225,18.2298,18.1641,18.1787,547400.0
2013-06-11 13:30:00,24.92,24.92,24.84,24.87,651800.0,18.1787,18.1787,18.1203,18.1422,651800.0
2013-06-11 13:40:00,24.87,24.88,24.82,24.84,553800.0,18.1422,18.1495,18.1058,18.1203,553800.0
2013-06-11 13:50:00,24.84,24.86,24.75,24.75,385000.0,18.1203,18.1349,18.0547,18.0547,385000.0
2013-06-11 14:00:00,24.75,24.8,24.73,24.78,523500.0,18.0547,18.0912,18.0401,18.0766,523500.0
2013-06-11 14:10:00,24.78,24.83,24.77,24.83,407300.0,18.0766,18.1131,18.0693,18.1131,407300.0
2013-06-11 14:20:00,24.83,24.87,24.8,24.87,371800.0,18.1131,18.1422,18.0912,18.1422,371800.0
2013-06-11 14:30:00,24.87,24.88,24.84,24.88,485000.0,18.1422,18.1495,18.1203,18.1495,485000.0
2013-06-11 14:40:00,24.88,24.89,24.85,24.85,370900.0,18.1495,18.1568,18.1276,18.1276,370900.0
2013-06-11 14:50:00,24.86,24.91,24.82,24.91,260100.0,18.1349,18.1714,18.1058,18.1714,260100.0
2013-06-11 15:00:00,24.91,24.94,24.88,24.92,450400.0,18.1714,18.1933,18.1495,18.1787,450400.0
2013-06-11 15:10:00,24.91,24.92,24.86,24.89,626000.0,18.1714,18.1787,18.1349,18.1568,626000.0
2013-06-11 15:20:00,24.88,24.91,24.85,24.87,456900.0,18.1495,18.1714,18.1276,18.1422,456900.0
2013-06-11 15:30:00,24.88,24.88,24.8,24.81,515400.0,18.1495,18.1495,18.0912,18.0985,515400.0
2013-06-11 15:40:00,24.81,24.81,24.69,24.72,1486100.0,18.0985,18.0985,18.0109,18.0328,1486100.0
2013-06-11 15:50:00,24.72,24.75,24.7,24.72,1501600.0,18.0328,18.0547,18.0182,18.0328,1501600.0
2013-06-12 09:30:00,24.98,25.0,24.87,24.9,1057500.0,18.2225,18.2371,18.1422,18.1641,1057500.0
2013-06-12 09:40:00,24.9,24.93,24.81,24.87,743900.0,18.1641,18.186,18.0985,18.1422,743900.0
2013-06-12 09:50:00,24.86,24.94,24.85,24.87,712800.0,18.1349,18.1933,18.1276,18.1422,712800.0
2013-06-12 10:00:00,24.87,24.87,24.76,24.78,786100.0,18.1422,18.1422,18.062,18.0766,786100.0
2013-06-12 10:10:00,24.77,24.85,24.75,24.82,582400.0,18.0693,18.1276,18.0547,18.1058,582400.0
2013-06-12 10:20:00,24.82,24.9,24.81,24.89,417200.0,18.1058,18.1641,18.0985,18.1568,417200.0
2013-06-12 10:30:00,24.89,24.94,24.88,24.89,599000.0,18.1568,18.1933,18.1495,18.1568,599000.0
2013-06-12 10:40:00,24.88,24.89,24.83,24.88,408800.0,18.1495,18.1568,18.1131,18.1495,408800.0
2013-06-12 10:50:00,24.88,24.88,24.78,24.8,578700.0,18.1495,18.1495,18.0766,18.0912,578700.0
2013-06-12 11:00:00,24.8,24.83,24.77,24.82,599300.0,18.0912,18.1131,18.0693,18.1058,599300.0
2013-06-12 11:10:00,24.82,24.83,24.76,24.8,407800.0,18.1058,18.1131,18.062,18.0912,407800.0
2013-06-12 11:20:00,24.8,24.84,24.79,24.84,368400.0,18.0912,18.1203,18.0839,18.1203,368400.0
2013-06-12 11:30:00,24.84,24.89,24.81,24.82,522400.0,18.1203,18.1568,18.0985,18.1058,522400.0
2013-06-12 11:40:00,24.82,24.84,24.71,24.73,574400.0,18.1058,18.1203,18.0255,18.0401,574400.0
2013-06-12 11:50:00,24.74,24.75,24.65,24.7,646600.0,18.0474,18.0547,17.9817,18.0182,646600.0
2013-06-12 12:00:00,24.7,24.71,24.67,24.69,472000.0,18.0182,18.0255,17.9963,18.0109,472000.0
2013-06-12 12:10:00,24.69,24.69,24.58,24.62,755000.0,18.0109,18.0109,17.9307,17.9599,755000.0
2013-06-12 12:20:00,24.63,24.64,24.6,24.62,492700.0,17.9672,17.9745,17.9453,17.9599,492700.0
2013-06-12 12:30:00,24.62,24.66,24.58,24.63,587000.0,17.9599,17.989,17.9307,17.9672,587000.0
2013-06-12 12:40:00,24.63,24.69,24.61,24.68,635300.0,17.9672,18.0109,17.9526,18.0036,635300.0
2013-06-12 12:50:00,24.68,24.72,24.66,24.71,317800.0,18.0036,18.0328,17.989,18.0255,317800.0
2013-06-12 13:00:00,24.71,24.75,24.68,24.74,399700.0,18.0255,18.0547,18.0036,18.0474,399700.0
2013-06-12 13:10:00,24.74,24.75,24.71,24.71,310300.0,18.0474,18.0547,18.0255,18.0255,310300.0
2013-06-12 13:20:00,24.72,24.72,24.65,24.67,378500.0,18.0328,18.0328,17.9817,17.9963,378500.0
2013-06-12 13:30:00,24.68,24.69,24.62,24.63,334700.0,18.0036,18.0109,17.9599,17.9672,334700.0
2013-06-12 13:40:00,24.63,24.67,24.61,24.66,217200.0,17.9672,17.9963,17.9526,17.989,217200.0
2013-06-12 13:50:00,24.66,24.66,24.61,24.62,502400.0,17.989,17.989,17.9526,17.9599,502400.0
2013-06-12 14:00:00,24.62,24.62,24.57,24.59,620300.0,17.9599,17.9599,17.9234,17.938,620300.0
2013-06-12 14:10:00,24.59,24.6,24.5,24.51,815700.0,17.938,17.9453,17.8723,17.8796,815700.0
2013-06-12 14:20:00,24.51,24.58,24.51,24.54,416200.0,17.8796,17.9307,17.8796,17.9015,416200.0
2013-06-12 14:30:00,24.53,24.54,24.5,24.52,319400.0,17.8942,17.9015,17.8723,17.8869,319400.0
2013-06-12 14:40:00,24.52,24.55,24.51,24.52,500400.0,17.8869,17.9088,17.8796,17.8869,500400.0
2013-06-12 14:50:00,24.53,24.56,24.51,24.52,564800.0,17.8942,17.9161,17.8796,17.8869,564800.0
2013-06-12 15:00:00,24.52,24.53,24.46,24.49,790500.0,17.8869,17.8942,17.8431,17.865,790500.0
2013-06-12 15:10:00,24.48,24.5,24.41,24.42,693700.0,17.8577,17.8723,17.8067,17.814,693700.0
2013-06-12 15:20:00,24.42,24.49,24.41,24.49,613600.0,17.814,17.865,17.8067,17.865,613600.0
2013-06-12 15:30:00,24.48,24.49,24.45,24.47,469300.0,17.8577,17.865,17.8359,17.8504,469300.0
2013-06-12 15:40:00,24.47,24.5,24.46,24.49,578900.0,17.8504,17.8723,17.8431,17.865,578900.0
2013-06-12 15:50:00,24.5,24.5,24.45,24.46,2089700.0,17.8723,17.8723,17.8359,17.8431,2089700.0
2013-06-13 09:30:00,24.46,24.63,24.4,24.55,1651900.0,17.8431,17.9672,17.7994,17.9088,1651900.0
2013-06-13 09:40:00,24.55,24.6,24.51,24.57,829200.0,17.9088,17.9453,17.8796,17.9234,829200.0
2013-06-13 09:50:00,24.57,24.72,24.55,24.71,856600.0,17.9234,18.0328,17.9088,18.0255,856600.0
2013-06-13 10:00:00,24.71,24.77,24.7,24.74,1067600.0,18.0255,18.0693,18.0182,18.0474,1067600.0
2013-06-13 10:10:00,24.73,24.74,24.68,24.73,701300.0,18.0401,18.0474,18.0036,18.0401,701300.0
2013-06-13 10:20:00,24.74,24.74,24.7,24.73,690800.0,18.0474,18.0474,18.0182,18.0401,690800.0
2013-06-13 10:30:00,24.73,24.81,24.72,24.81,785700.0,18.0401,18.0985,18.0328,18.0985,785700.0
2013-06-13 10:40:00,24.81,24.85,24.8,24.82,613100.0,18.0985,18.1276,18.0912,18.1058,613100.0
2013-06-13 10:50:00,24.82,24.86,24.81,24.83,766900.0,18.1058,18.1349,18.0985,18.1131,766900.0
2013-06-13 11:00:00,24.83,24.85,24.79,24.82,580400.0,18.1131,18.1276,18.0839,18.1058,580400.0
2013-06-13 11:10:00,24.82,24.82,24.79,24.81,511300.0,18.1058,18.1058,18.0839,18.0985,511300.0
2013-06-13 11:20:00,24.81,24.86,24.8,24.86,522100.0,18.0985,18.1349,18.0912,18.1349,522100.0
2013-06-13 11:30:00,24.85,24.86,24.8,24.84,567800.0,18.1276,18.1349,18.0912,18.1203,567800.0
2013-06-13 11:40:00,24.85,24.87,24.83,24.84,462100.0,18.1276,18.1422,18.1131,18.1203,462100.0
2013-06-13 11:50:00,24.84,24.84,24.82,24.83,424100.0,18.1203,18.1203,18.1058,18.1131,424100.0
2013-06-13 12:00:00,24.82,24.84,24.8,24.8,484600.0,18.1058,18.1203,18.0912,18.0912,484600.0
2013-06-13 12:10:00,24.8,24.83,24.8,24.83,352200.0,18.0912,18.1131,18.0912,18.1131,352200.0
2013-06-13 12:20:00,24.83,24.83,24.82,24.82,195700.0,18.1131,18.1131,18.1058,18.1058,195700.0
2013-06-13 12:30:00,24.82,24.83,24.77,24.82,709100.0,18.1058,18.1131,18.0693,18.1058,709100.0
2013-06-13 12:40:00,24.81,24.82,24.8,24.82,262100.0,18.0985,18.1058,18.0912,18.1058,262100.0
2013-06-13 12:50:00,24.82,24.87,24.8,24.87,469800.0,18.1058,18.1422,18.0912,18.1422,469800.0
2013-06-13 13:00:00,24.87,24.87,24.81,24.81,334700.0,18.1422,18.1422,18.0985,18.0985,334700.0
2013-06-13 13:10:00,24.81,24.84,24.81,24.83,263400.0,18.0985,18.1203,18.0985,18.1131,263400.0
2013-06-13 13:20:00,24.82,24.83,24.81,24.82,194600.0,18.1058,18.1131,18.0985,18.1058,194600.0
2013-06-13 13:30:00,24.82,24.83,24.81,24.81,329000.0,18.1058,18.1131,18.0985,18.0985,329000.0
2013-06-13 13:40:00,24.81,24.83,24.81,24.83,271900.0,18.0985,18.1131,18.0985,18.1131,271900.0
2013-06-13 13:50:00,24.83,24.87,24.82,24.86,252100.0,18.1131,18.1422,18.1058,18.1349,252100.0
2013-06-13 14:00:00,24.86,24.92,24.86,24.92,381100.0,18.1349,18.1787,18.1349,18.1787,381100.0
2013-06-13 14:10:00,24.92,24.94,24.89,24.91,601900.0,18.1787,18.1933,18.1568,18.1714,601900.0
2013-06-13 14:20:00,24.91,24.95,24.89,24.89,638800.0,18.1714,18.2006,18.1568,18.1568,638800.0
2013-06-13 14:30:00,24.89,24.93,24.89,24.91,480000.0,18.1568,18.186,18.1568,18.1714,480000.0
2013-06-13 14:40:00,24.9,24.91,24.8,24.8,454000.0,18.1641,18.1714,18.0912,18.0912,454000.0
2013-06-13 14:50:00,24.8,24.84,24.8,24.84,416700.0,18.0912,18.1203,18.0912,18.1203,416700.0
2013-06-13 15:00:00,24.84,24.9,24.84,24.89,469400.0,18.1203,18.1641,18.1203,18.1568,469400.0
2013-06-13 15:10:00,24.88,24.93,24.88,24.92,671600.0,18.1495,18.186,18.1495,18.1787,671600.0
2013-06-13 15:20:00,24.92,24.94,24.91,24.94,591400.0,18.1787,18.1933,18.1714,18.1933,591400.0
2013-06-13 15:30:00,24.94,24.94,24.91,24.94,628900.0,18.1933,18.1933,18.1714,18.1933,628900.0
2013-06-13 15:40:00,24.94,25.01,24.93,24.98,1289700.0,18.1933,18.2444,18.186,18.2225,1289700.0
2013-06-13 15:50:00,24.97,24.99,24.94,24.96,2588600.0,18.2152,18.2298,18.1933,18.2079,2588600.0
2013-06-14 09:30:00,25.02,25.02,24.9,24.91,1003300.0,18.2517,18.2517,18.1641,18.1714,1003300.0
2013-06-14 09:40:00,24.91,25.07,24.89,25.07,591800.0,18.1714,18.2881,18.1568,18.2881,591800.0
2013-06-14 09:50:00,25.07,25.09,25.02,25.08,763100.0,18.2881,18.3027,18.2517,18.2954,763100.0
2013-06-14 10:00:00,25.08,25.12,25.07,25.09,965300.0,18.2954,18.3246,18.2881,18.3027,965300.0
2013-06-14 10:10:00,25.1,25.12,25.05,25.12,1002200.0,18.31,18.3246,18.2735,18.3246,1002200.0
2013-06-14 10:20:00,25.12,25.14,25.0,25.01,1117500.0,18.3246,18.3392,18.2371,18.2444,1117500.0
2013-06-14 10:30:00,25.0,25.02,24.98,25.01,826100.0,18.2371,18.2517,18.2225,18.2444,826100.0
2013-06-14 10:40:00,25.0,25.03,24.99,25.0,642900.0,18.2371,18.259,18.2298,18.2371,642900.0
2013-06-14 10:50:00,25.01,25.02,24.96,24.98,755100.0,18.2444,18.2517,18.2079,18.2225,755100.0
2013-06-14 11:00:00,24.97,24.99,24.93,24.97,648600.0,18.2152,18.2298,18.186,18.2152,648600.0
2013-06-14 11:10:00,24.96,24.97,24.92,24.93,465800.0,18.2079,18.2152,18.1787,18.186,465800.0
2013-06-14 11:20:00,24.93,24.97,24.92,24.96,340700.0,18.186,18.2152,18.1787,18.2079,340700.0
2013-06-14 11:30:00,24.96,24.98,24.92,24.94,412900.0,18.2079,18.2225,18.1787,18.1933,412900.0
2013-06-14 11:40:00,24.95,24.96,24.88,24.89,540200.0,18.2006,18.2079,18.1495,18.1568,540200.0
2013-06-14 11:50:00,24.88,24.93,24.87,24.92,439000.0,18.1495,18.186,18.1422,18.1787,439000.0
2013-06-14 12:00:00,24.92,24.96,24.89,24.95,439300.0,18.1787,18.2079,18.1568,18.2006,439300.0
2013-06-14 12:10:00,24.95,24.99,24.93,24.99,346900.0,18.2006,18.2298,18.186,18.2298,346900.0
2013-06-14 12:20:00,24.98,25.01,24.98,25.01,298400.0,18.2225,18.2444,18.2225,18.2444,298400.0
2013-06-14 12:30:00,25.01,25.02,24.99,25.02,180900.0,18.2444,18.2517,18.2298,18.2517,180900.0
2013-06-14 12:40:00,25.02,25.02,24.97,24.97,282400.0,18.2517,18.2517,18.2152,18.2152,282400.0
2013-06-14 12:50:00,24.98,24.98,24.88,24.91,577200.0,18.2225,18.2225,18.1495,18.1714,577200.0
2013-06-14 13:00:00,24.9,24.91,24.87,24.89,588700.0,18.1641,18.1714,18.1422,18.1568,588700.0
2013-06-14 13:10:00,24.9,24.92,24.89,24.91,358700.0,18.1641,18.1787,18.1568,18.1714,358700.0
2013-06-14 13:20:00,24.91,24.93,24.85,24.86,669900.0,18.1714,18.186,18.1276,18.1349,669900.0
2013-06-14 13:30:00,24.85,24.88,24.84,24.87,592000.0,18.1276,18.1495,18.1203,18.1422,592000.0
2013-06-14 13:40:00,24.87,24.91,24.87,24.89,263300.0,18.1422,18.1714,18.1422,18.1568,263300.0
2013-06-14 13:50:00,24.9,24.92,24.88,24.92,291900.0,18.1641,18.1787,18.1495,18.1787,291900.0
2013-06-14 14:00:00,24.91,24.96,24.88,24.96,365700.0,18.1714,18.2079,18.1495,18.2079,365700.0
2013-06-14 14:10:00,24.96,24.97,24.94,24.97,380600.0,18.2079,18.2152,18.1933,18.2152,380600.0
2013-06-14 14:20:00,24.97,25.01,24.96,25.0,316300.0,18.2152,18.2444,18.2079,18.2371,316300.0
2013-06-14 14:30:00,25.0,25.03,24.98,25.02,380800.0,18.2371,18.259,18.2225,18.2517,380800.0
2013-06-14 14:40:00,25.02,25.02,25.0,25.01,271200.0,18.2517,18.2517,18.2371,18.2444,271200.0
2013-06-14 14:50:00,25.01,25.02,24.94,24.96,461300.0,18.2444,18.2517,18.1933,18.2079,461300.0
2013-06-14 15:00:00,24.96,25.01,24.95,25.0,343700.0,18.2079,18.2444,18.2006,18.2371,343700.0
2013-06-14 15:10:00,25.0,25.03,24.97,25.01,408400.0,18.2371,18.259,18.2152,18.2444,408400.0
2013-06-14 15:20:00,25.0,25.03,24.99,24.99,524700.0,18.2371,18.259,18.2298,18.2298,524700.0
2013-06-14 15:30:00,24.99,25.01,24.97,24.97,508400.0,18.2298,18.2444,18.2152,18.2152,508400.0
2013-06-14 15:40:00,24.98,24.98,24.9,24.94,647900.0,18.2225,18.2225,18.1641,18.1933,647900.0
2013-06-14 15:50:00,24.93,24.98,24.91,24.92,1234600.0,18.186,18.2225,18.1714,18.1787,1234600.0
2013-06-17 09:30:00,25.13,25.25,25.11,25.17,1616000.0,18.3319,18.4194,18.3173,18.3611,1616000.0
2013-06-17 09:40:00,25.18,25.35,25.15,25.26,1429500.0,18.3684,18.4924,18.3465,18.4267,1429500.0
2013-06-17 09:50:00,25.26,25.31,25.22,25.29,913300.0,18.4267,18.4632,18.3976,18.4486,913300.0
2013-06-17 10:00:00,25.3,25.35,25.27,25.3,1073200.0,18.4559,18.4924,18.434,18.4559,1073200.0
2013-06-17 10:10:00,25.3,25.32,25.22,25.24,874000.0,18.4559,18.4705,18.3976,18.4121,874000.0
2013-06-17 10:20:00,25.24,25.28,25.22,25.24,634400.0,18.4121,18.4413,18.3976,18.4121,634400.0
2013-06-17 10:30:00,25.24,25.29,25.23,25.29,550800.0,18.4121,18.4486,18.4048,18.4486,550800.0
2013-06-17 10:40:00,25.28,25.31,25.27,25.3,708500.0,18.4413,18.4632,18.434,18.4559,708500.0
2013-06-17 10:50:00,25.3,25.32,25.29,25.31,523200.0,18.4559,18.4705,18.4486,18.4632,523200.0
2013-06-17 11:00:00,25.31,25.34,25.3,25.33,758200.0,18.4632,18.4851,18.4559,18.4778,758200.0
2013-06-17 11:10:00,25.33,25.35,25.32,25.34,691900.0,18.4778,18.4924,18.4705,18.4851,691900.0
2013-06-17 11:20:00,25.34,25.35,25.31,25.32,683300.0,18.4851,18.4924,18.4632,18.4705,683300.0
2013-06-17 11:30:00,25.31,25.34,25.28,25.29,800100.0,18.4632,18.4851,18.4413,18.4486,800100.0
2013-06-17 11:40:00,25.28,25.31,25.27,25.27,419800.0,18.4413,18.4632,18.434,18.434,419800.0
2013-06-17 11:50:00,25.28,25.31,25.26,25.3,510800.0,18.4413,18.4632,18.4267,18.4559,510800.0
2013-06-17 12:00:00,25.3,25.32,25.29,25.29,14879400.0,18.4559,18.4705,18.4486,18.4486,14879400.0
2013-06-17 12:10:00,25.3,25.3,25.29,25.3,367300.0,18.4559,18.4559,18.4486,18.4559,367300.0
2013-06-17 12:20:00,25.3,25.32,25.3,25.3,298700.0,18.4559,18.4705,18.4559,18.4559,298700.0
2013-06-17 12:30:00,25.31,25.31,25.28,25.3,451900.0,18.4632,18.4632,18.4413,18.4559,451900.0
2013-06-17 12:40:00,25.3,25.31,25.28,25.29,366300.0,18.4559,18.4632,18.4413,18.4486,366300.0
2013-06-17 12:50:00,25.28,25.28,25.19,25.25,774000.0,18.4413,18.4413,18.3757,18.4194,774000.0
2013-06-17 13:00:00,25.25,25.29,25.25,25.29,330500.0,18.4194,18.4486,18.4194,18.4486,330500.0
2013-06-17 13:10:00,25.29,25.29,25.25,25.27,337400.0,18.4486,18.4486,18.4194,18.434,337400.0
2013-06-17 13:20:00,25.27,25.3,25.26,25.27,671500.0,18.434,18.4559,18.4267,18.434,671500.0
2013-06-17 13:30:00,25.28,25.29,25.27,25.28,285500.0,18.4413,18.4486,18.434,18.4413,285500.0
2013-06-17 13:40:00,25.28,25.29,25.25,25.27,409400.0,18.4413,18.4486,18.4194,18.434,409400.0
2013-06-17 13:50:00,25.28,25.28,25.24,25.24,323000.0,18.4413,18.4413,18.4121,18.4121,323000.0
2013-06-17 14:00:00,25.24,25.27,25.16,25.18,407200.0,18.4121,18.434,18.3538,18.3684,407200.0
2013-06-17 14:10:00,25.18,25.2,25.13,25.17,588300.0,18.3684,18.383,18.3319,18.3611,588300.0
2013-06-17 14:20:00,25.17,25.2,25.12,25.15,505100.0,18.3611,18.383,18.3246,18.3465,505100.0
2013-06-17 14:30:00,25.15,25.17,25.08,25.09,682600.0,18.3465,18.3611,18.2954,18.3027,682600.0
2013-06-17 14:40:00,25.09,25.11,24.98,24.99,862300.0,18.3027,18.3173,18.2225,18.2298,862300.0
2013-06-17 14:50:00,24.99,25.01,24.91,24.95,790000.0,18.2298,18.2444,18.1714,18.2006,790000.0
2013-06-17 15:00:00,24.96,25.06,24.93,25.04,608400.0,18.2079,18.2808,18.186,18.2662,608400.0
2013-06-17 15:10:00,25.04,25.04,24.99,25.01,489300.0,18.2662,18.2662,18.2298,18.2444,489300.0
2013-06-17 15:20:00,25.01,25.03,24.97,24.99,450100.0,18.2444,18.259,18.2152,18.2298,450100.0
2013-06-17 15:30:00,25.0,25.14,25.0,25.12,832200.0,18.2371,18.3392,18.2371,18.3246,832200.0
2013-06-17 15:40:00,25.12,25.13,25.06,25.08,650900.0,18.3246,18.3319,18.2808,18.2954,650900.0
2013-06-17 15:50:00,25.08,25.11,25.02,25.1,1734100.0,18.2954,18.3173,18.2517,18.31,1734100.0
2013-06-18 09:30:00,25.07,25.27,25.07,25.22,1323000.0,18.2881,18.434,18.2881,18.3976,1323000.0
2013-06-18 09:40:00,25.22,25.27,25.19,25.22,641900.0,18.3976,18.434,18.3757,18.3976,641900.0
2013-06-18 09:50:00,25.22,25.27,25.2,25.24,622800.0,18.3976,18.434,18.383,18.4121,622800.0
2013-06-18 10:00:00,25.24,25.32,25.24,25.29,994800.0,18.4121,18.4705,18.4121,18.4486,994800.0
2013-06-18 10:10:00,25.3,25.38,25.28,25.37,885100.0,18.4559,18.5143,18.4413,18.507,885100.0
2013-06-18 10:20:00,25.36,25.43,25.36,25.41,736700.0,18.4997,18.5507,18.4997,18.5362,736700.0
2013-06-18 10:30:00,25.4,25.49,25.4,25.49,1186500.0,18.5289,18.5945,18.5289,18.5945,1186500.0
2013-06-18 10:40:00,25.48,25.51,25.43,25.48,1434900.0,18.5872,18.6091,18.5507,18.5872,1434900.0
2013-06-18 10:50:00,25.49,25.56,25.48,25.54,974200.0,18.5945,18.6456,18.5872,18.631,974200.0
2013-06-18 11:00:00,25.55,25.59,25.48,25.51,1368100.0,18.6383,18.6675,18.5872,18.6091,1368100.0
2013-06-18 11:10:00,25.5,25.51,25.48,25.49,464500.0,18.6018,18.6091,18.5872,18.5945,464500.0
2013-06-18 11:20:00,25.49,25.55,25.48,25.55,780500.0,18.5945,18.6383,18.5872,18.6383,780500.0
2013-06-18 11:30:00,25.54,25.64,25.54,25.64,1089700.0,18.631,18.7039,18.631,18.7039,1089700.0
2013-06-18 11:40:00,25.64,25.65,25.55,25.55,1131300.0,18.7039,18.7112,18.6383,18.6383,1131300.0
2013-06-18 11:50:00,25.56,25.57,25.46,25.46,632700.0,18.6456,18.6529,18.5726,18.5726,632700.0
2013-06-18 12:00:00,25.46,25.5,25.44,25.47,445800.0,18.5726,18.6018,18.558,18.5799,445800.0
2013-06-18 12:10:00,25.46,25.53,25.46,25.51,409800.0,18.5726,18.6237,18.5726,18.6091,409800.0
2013-06-18 12:20:00,25.51,25.52,25.5,25.52,334600.0,18.6091,18.6164,18.6018,18.6164,334600.0
2013-06-18 12:30:00,25.52,25.53,25.49,25.52,407200.0,18.6164,18.6237,18.5945,18.6164,407200.0
2013-06-18 12:40:00,25.52,25.56,25.5,25.52,563400.0,18.6164,18.6456,18.6018,18.6164,563400.0
2013-06-18 12:50:00,25.51,25.51,25.44,25.45,416100.0,18.6091,18.6091,18.558,18.5653,416100.0
2013-06-18 13:00:00,25.46,25.46,25.4,25.4,300300.0,18.5726,18.5726,18.5289,18.5289,300300.0
2013-06-18 13:10:00,25.4,25.45,25.4,25.45,353200.0,18.5289,18.5653,18.5289,18.5653,353200.0
2013-06-18 13:20:00,25.45,25.48,25.43,25.46,277400.0,18.5653,18.5872,18.5507,18.5726,277400.0
2013-06-18 13:30:00,25.46,25.46,25.39,25.4,422800.0,18.5726,18.5726,18.5216,18.5289,422800.0
2013-06-18 13:40:00,25.4,25.43,25.39,25.42,490500.0,18.5289,18.5507,18.5216,18.5434,490500.0
2013-06-18 13:50:00,25.42,25.46,25.42,25.46,173400.0,18.5434,18.5726,18.5434,18.5726,173400.0
2013-06-18 14:00:00,25.46,25.47,25.41,25.47,374000.0,18.5726,18.5799,18.5362,18.5799,374000.0
2013-06-18 14:10:00,25.46,25.49,25.45,25.48,491600.0,18.5726,18.5945,18.5653,18.5872,491600.0
2013-06-18 14:20:00,25.48,25.53,25.47,25.5,740400.0,18.5872,18.6237,18.5799,18.6018,740400.0
2013-06-18 14:30:00,25.49,25.5,25.47,25.48,301300.0,18.5945,18.6018,18.5799,18.5872,301300.0
2013-06-18 14:40:00,25.48,25.56,25.48,25.56,574600.0,18.5872,18.6456,18.5872,18.6456,574600.0
2013-06-18 14:50:00,25.55,25.62,25.55,25.61,904600.0,18.6383,18.6893,18.6383,18.6821,904600.0
2013-06-18 15:00:00,25.62,25.62,25.45,25.46,715700.0,18.6893,18.6893,18.5653,18.5726,715700.0
2013-06-18 15:10:00,25.45,25.49,25.44,25.47,610100.0,18.5653,18.5945,18.558,18.5799,610100.0
2013-06-18 15:20:00,25.46,25.49,25.43,25.45,584700.0,18.5726,18.5945,18.5507,18.5653,584700.0
2013-06-18 15:30:00,25.46,25.46,25.41,25.42,443300.0,18.5726,18.5726,18.5362,18.5434,443300.0
2013-06-18 15:40:00,25.41,25.45,25.39,25.39,831600.0,18.5362,18.5653,18.5216,18.5216,831600.0
2013-06-18 15:50:00,25.39,25.47,25.38,25.47,3566200.0,18.5216,18.5799,18.5143,18.5799,3566200.0
2013-06-19 09:30:00,25.49,25.68,25.48,25.63,1205000.0,18.5945,18.7331,18.5872,18.6966,1205000.0
2013-06-19 09:40:00,25.63,25.67,25.48,25.48,641100.0,18.6966,18.7258,18.5872,18.5872,641100.0
2013-06-19 09:50:00,25.47,25.49,25.39,25.46,678200.0,18.5799,18.5945,18.5216,18.5726,678200.0
2013-06-19 10:00:00,25.45,25.55,25.43,25.52,470000.0,18.5653,18.6383,18.5507,18.6164,470000.0
2013-06-19 10:10:00,25.52,25.56,25.49,25.54,528300.0,18.6164,18.6456,18.5945,18.631,528300.0
2013-06-19 10:20:00,25.55,25.62,25.54,25.57,393200.0,18.6383,18.6893,18.631,18.6529,393200.0
2013-06-19 10:30:00,25.58,25.59,25.54,25.55,395500.0,18.6602,18.6675,18.631,18.6383,395500.0
2013-06-19 10:40:00,25.55,25.56,25.5,25.5,496000.0,18.6383,18.6456,18.6018,18.6018,496000.0
2013-06-19 10:50:00,25.51,25.54,25.5,25.53,620600.0,18.6091,18.631,18.6018,18.6237,620600.0
2013-06-19 11:00:00,25.53,25.53,25.46,25.49,371000.0,18.6237,18.6237,18.5726,18.5945,371000.0
2013-06-19 11:10:00,25.5,25.57,25.49,25.57,344300.0,18.6018,18.6529,18.5945,18.6529,344300.0
2013-06-19 11:20:00,25.57,25.57,25.5,25.52,538800.0,18.6529,18.6529,18.6018,18.6164,538800.0
2013-06-19 11:30:00,25.52,25.56,25.5,25.55,360600.0,18.6164,18.6456,18.6018,18.6383,360600.0
2013-06-19 11:40:00,25.54,25.56,25.5,25.52,415200.0,18.631,18.6456,18.6018,18.6164,415200.0
2013-06-19 11:50:00,25.52,25.52,25.47,25.48,309500.0,18.6164,18.6164,18.5799,18.5872,309500.0
2013-06-19 12:00:00,25.49,25.49,25.46,25.48,196600.0,18.5945,18.5945,18.5726,18.5872,196600.0
2013-06-19 12:10:00,25.47,25.49,25.47,25.47,274700.0,18.5799,18.5945,18.5799,18.5799,274700.0
2013-06-19 12:20:00,25.48,25.48,25.42,25.45,364900.0,18.5872,18.5872,18.5434,18.5653,364900.0
2013-06-19 12:30:00,25.46,25.46,25.42,25.44,184600.0,18.5726,18.5726,18.5434,18.558,184600.0
2013-06-19 12:40:00,25.44,25.48,25.43,25.48,256200.0,18.558,18.5872,18.5507,18.5872,256200.0
2013-06-19 12:50:00,25.48,25.48,25.39,25.39,290200.0,18.5872,18.5872,18.5216,18.5216,290200.0
2013-06-19 13:00:00,25.39,25.4,25.35,25.37,492900.0,18.5216,18.5289,18.4924,18.507,492900.0
2013-06-19 13:10:00,25.38,25.4,25.37,25.39,241500.0,18.5143,18.5289,18.507,18.5216,241500.0
2013-06-19 13:20:00,25.39,25.4,25.37,25.38,235900.0,18.5216,18.5289,18.507,18.5143,235900.0
2013-06-19 13:30:00,25.38,25.38,25.37,25.37,149300.0,18.5143,18.5143,18.507,18.507,149300.0
2013-06-19 13:40:00,25.38,25.38,25.36,25.37,209600.0,18.5143,18.5143,18.4997,18.507,209600.0
2013-06-19 13:50:00,25.38,25.38,25.33,25.36,378400.0,18.5143,18.5143,18.4778,18.4997,378400.0
2013-06-19 14:00:00,25.37,25.41,25.2,25.29,1071800.0,18.507,18.5362,18.383,18.4486,1071800.0
2013-06-19 14:10:00,25.3,25.47,25.26,25.42,999700.0,18.4559,18.5799,18.4267,18.5434,999700.0
2013-06-19 14:20:00,25.42,25.44,25.32,25.38,621800.0,18.5434,18.558,18.4705,18.5143,621800.0
2013-06-19 14:30:00,25.37,25.42,25.24,25.35,1295700.0,18.507,18.5434,18.4121,18.4924,1295700.0
2013-06-19 14:40:00,25.34,25.42,25.28,25.3,723500.0,18.4851,18.5434,18.4413,18.4559,723500.0
2013-06-19 14:50:00,25.3,25.3,25.04,25.1,1758400.0,18.4559,18.4559,18.2662,18.31,1758400.0
2013-06-19 15:00:00,25.1,25.2,25.05,25.17,1131400.0,18.31,18.383,18.2735,18.3611,1131400.0
2013-06-19 15:10:00,25.17,25.21,25.12,25.14,852500.0,18.3611,18.3903,18.3246,18.3392,852500.0
2013-06-19 15:20:00,25.14,25.24,25.12,25.21,1051200.0,18.3392,18.4121,18.3246,18.3903,1051200.0
2013-06-19 15:30:00,25.21,25.23,25.14,25.16,901700.0,18.3903,18.4048,18.3392,18.3538,901700.0
2013-06-19 15:40:00,25.16,25.17,25.02,25.08,1647000.0,18.3538,18.3611,18.2517,18.2954,1647000.0
2013-06-19 15:50:00,25.08,25.09,25.01,25.01,2962500.0,18.2954,18.3027,18.2444,18.2444,2962500.0
2013-06-20 09:30:00,24.73,24.75,24.42,24.57,3093100.0,18.0401,18.0547,17.814,17.9234,3093100.0
2013-06-20 09:40:00,24.58,24.6,24.49,24.6,2126800.0,17.9307,17.9453,17.865,17.9453,2126800.0
2013-06-20 09:50:00,24.59,24.62,24.51,24.52,1499100.0,17.938,17.9599,17.8796,17.8869,1499100.0
2013-06-20 10:00:00,24.52,24.61,24.47,24.49,2040800.0,17.8869,17.9526,17.8504,17.865,2040800.0
2013-06-20 10:10:00,24.5,24.51,24.36,24.39,1611300.0,17.8723,17.8796,17.7702,17.7921,1611300.0
2013-06-20 10:20:00,24.39,24.46,24.34,24.35,1515800.0,17.7921,17.8431,17.7556,17.7629,1515800.0
2013-06-20 10:30:00,24.35,24.39,24.32,24.33,1498600.0,17.7629,17.7921,17.741,17.7483,1498600.0
2013-06-20 10:40:00,24.32,24.4,24.3,24.39,1597100.0,17.741,17.7994,17.7264,17.7921,1597100.0
2013-06-20 10:50:00,24.39,24.44,24.38,24.42,1479700.0,17.7921,17.8286,17.7848,17.814,1479700.0
2013-06-20 11:00:00,24.42,24.43,24.39,24.39,1296400.0,17.814,17.8213,17.7921,17.7921,1296400.0
2013-06-20 11:10:00,24.4,24.43,24.33,24.35,1095600.0,17.7994,17.8213,17.7483,17.7629,1095600.0
2013-06-20 11:20:00,24.35,24.44,24.34,24.44,428700.0,17.7629,17.8286,17.7556,17.8286,428700.0
2013-06-20 11:30:00,24.44,24.5,24.43,24.5,1147000.0,17.8286,17.8723,17.8213,17.8723,1147000.0
2013-06-20 11:40:00,24.5,24.5,24.43,24.46,905500.0,17.8723,17.8723,17.8213,17.8431,905500.0
2013-06-20 11:50:00,24.46,24.49,24.42,24.43,545000.0,17.8431,17.865,17.814,17.8213,545000.0
2013-06-20 12:00:00,24.43,24.46,24.39,24.41,1498900.0,17.8213,17.8431,17.7921,17.8067,1498900.0
2013-06-20 12:10:00,24.41,24.45,24.4,24.44,725600.0,17.8067,17.8359,17.7994,17.8286,725600.0
2013-06-20 12:20:00,24.43,24.48,24.42,24.44,541200.0,17.8213,17.8577,17.814,17.8286,541200.0
2013-06-20 12:30:00,24.43,24.47,24.39,24.39,1371100.0,17.8213,17.8504,17.7921,17.7921,1371100.0
2013-06-20 12:40:00,24.39,24.41,24.35,24.36,900800.0,17.7921,17.8067,17.7629,17.7702,900800.0
2013-06-20 12:50:00,24.35,24.38,24.33,24.35,967300.0,17.7629,17.7848,17.7483,17.7629,967300.0
2013-06-20 13:00:00,24.35,24.38,24.34,24.38,1036700.0,17.7629,17.7848,17.7556,17.7848,1036700.0
2013-06-20 13:10:00,24.38,24.4,24.3,24.33,624800.0,17.7848,17.7994,17.7264,17.7483,624800.0
2013-06-20 13:20:00,24.33,24.38,24.31,24.37,548800.0,17.7483,17.7848,17.7337,17.7775,548800.0
2013-06-20 13:30:00,24.36,24.37,24.32,24.35,1170700.0,17.7702,17.7775,17.741,17.7629,1170700.0
2013-06-20 13:40:00,24.35,24.37,24.3,24.37,1128200.0,17.7629,17.7775,17.7264,17.7775,1128200.0
2013-06-20 13:50:00,24.37,24.37,24.33,24.36,569500.0,17.7775,17.7775,17.7483,17.7702,569500.0
2013-06-20 14:00:00,24.36,24.37,24.3,24.32,713000.0,17.7702,17.7775,17.7264,17.741,713000.0
2013-06-20 14:10:00,24.32,24.33,24.27,24.28,1912300.0,17.741,17.7483,17.7045,17.7118,1912300.0
2013-06-20 14:20:00,24.29,24.29,24.19,24.19,1973400.0,17.7191,17.7191,17.6462,17.6462,1973400.0
2013-06-20 14:30:00,24.19,24.26,24.18,24.25,1368800.0,17.6462,17.6972,17.6389,17.69,1368800.0
2013-06-20 14:40:00,24.25,24.25,24.22,24.23,510900.0,17.69,17.69,17.6681,17.6754,510900.0
2013-06-20 14:50:00,24.23,24.23,24.14,24.14,1665200.0,17.6754,17.6754,17.6097,17.6097,1665200.0
2013-06-20 15:00:00,24.14,24.2,24.1,24.2,1685700.0,17.6097,17.6535,17.5805,17.6535,1685700.0
2013-06-20 15:10:00,24.2,24.22,24.18,24.21,1911700.0,17.6535,17.6681,17.6389,17.6608,1911700.0
2013-06-20 15:20:00,24.21,24.23,24.18,24.23,1720800.0,17.6608,17.6754,17.6389,17.6754,1720800.0
2013-06-20 15:30:00,24.23,24.24,24.15,24.17,2114700.0,17.6754,17.6827,17.617,17.6316,2114700.0
2013-06-20 15:40:00,24.17,24.21,24.14,24.17,1914700.0,17.6316,17.6608,17.6097,17.6316,1914700.0
2013-06-20 15:50:00,24.17,24.29,24.16,24.18,5221300.0,17.6316,17.7191,17.6243,17.6389,5221300.0
2013-06-21 09:30:00,24.3,24.35,24.18,24.18,15811900.0,17.7264,17.7629,17.6389,17.6389,15811900.0
2013-06-21 09:40:00,24.19,24.28,24.15,24.26,1370400.0,17.6462,17.7118,17.617,17.6972,1370400.0
2013-06-21 09:50:00,24.26,24.3,24.22,24.23,817000.0,17.6972,17.7264,17.6681,17.6754,817000.0
2013-06-21 10:00:00,24.24,24.29,24.23,24.24,886800.0,17.6827,17.7191,17.6754,17.6827,886800.0
2013-06-21 10:10:00,24.25,24.25,24.17,24.21,764900.0,17.69,17.69,17.6316,17.6608,764900.0
2013-06-21 10:20:00,24.21,24.22,24.16,24.2,768700.0,17.6608,17.6681,17.6243,17.6535,768700.0
2013-06-21 10:30:00,24.2,24.25,24.17,24.24,686800.0,17.6535,17.69,17.6316,17.6827,686800.0
2013-06-21 10:40:00,24.24,24.29,24.21,24.27,1353100.0,17.6827,17.7191,17.6608,17.7045,1353100.0
2013-06-21 10:50:00,24.26,24.28,24.22,24.25,819500.0,17.6972,17.7118,17.6681,17.69,819500.0
2013-06-21 11:00:00,24.24,24.27,24.21,24.24,757700.0,17.6827,17.7045,17.6608,17.6827,757700.0
2013-06-21 11:10:00,24.24,24.26,24.16,24.24,814200.0,17.6827,17.6972,17.6243,17.6827,814200.0
2013-06-21 11:20:00,24.24,24.24,24.13,24.17,816700.0,17.6827,17.6827,17.6024,17.6316,816700.0
2013-06-21 11:30:00,24.17,24.17,24.09,24.11,1021900.0,17.6316,17.6316,17.5732,17.5878,1021900.0
2013-06-21 11:40:00,24.12,24.16,24.09,24.14,1133600.0,17.5951,17.6243,17.5732,17.6097,1133600.0
2013-06-21 11:50:00,24.14,24.16,24.09,24.11,2341700.0,17.6097,17.6243,17.5732,17.5878,2341700.0
2013-06-21 12:00:00,24.11,24.2,24.11,24.17,1233500.0,17.5878,17.6535,17.5878,17.6316,1233500.0
2013-06-21 12:10:00,24.16,24.2,24.15,24.17,478100.0,17.6243,17.6535,17.617,17.6316,478100.0
2013-06-21 12:20:00,24.17,24.18,24.09,24.12,455100.0,17.6316,17.6389,17.5732,17.5951,455100.0
2013-06-21 12:30:00,24.12,24.14,24.1,24.11,649800.0,17.5951,17.6097,17.5805,17.5878,649800.0
2013-06-21 12:40:00,24.11,24.2,24.09,24.16,1334800.0,17.5878,17.6535,17.5732,17.6243,1334800.0
2013-06-21 12:50:00,24.16,24.21,24.12,24.19,797100.0,17.6243,17.6608,17.5951,17.6462,797100.0
2013-06-21 13:00:00,24.2,24.23,24.16,24.23,1078200.0,17.6535,17.6754,17.6243,17.6754,1078200.0
2013-06-21 13:10:00,24.23,24.28,24.19,24.22,1058800.0,17.6754,17.7118,17.6462,17.6681,1058800.0
2013-06-21 13:20:00,24.22,24.25,24.21,24.25,658100.0,17.6681,17.69,17.6608,17.69,658100.0
2013-06-21 13:30:00,24.25,24.27,24.22,24.24,809900.0,17.69,17.7045,17.6681,17.6827,809900.0
2013-06-21 13:40:00,24.24,24.25,24.21,24.21,477700.0,17.6827,17.69,17.6608,17.6608,477700.0
2013-06-21 13:50:00,24.21,24.22,24.09,24.11,541600.0,17.6608,17.6681,17.5732,17.5878,541600.0
2013-06-21 14:00:00,24.12,24.14,24.09,24.11,472200.0,17.5951,17.6097,17.5732,17.5878,472200.0
2013-06-21 14:10:00,24.11,24.17,24.11,24.16,372700.0,17.5878,17.6316,17.5878,17.6243,372700.0
2013-06-21 14:20:00,24.17,24.17,24.11,24.14,578700.0,17.6316,17.6316,17.5878,17.6097,578700.0
2013-06-21 14:30:00,24.15,24.22,24.13,24.15,783700.0,17.617,17.6681,17.6024,17.617,783700.0
2013-06-21 14:40:00,24.15,24.16,24.11,24.12,424100.0,17.617,17.6243,17.5878,17.5951,424100.0
2013-06-21 14:50:00,24.12,24.14,24.1,24.14,525800.0,17.5951,17.6097,17.5805,17.6097,525800.0
2013-06-21 15:00:00,24.14,24.26,24.13,24.23,868500.0,17.6097,17.6972,17.6024,17.6754,868500.0
2013-06-21 15:10:00,24.24,24.26,24.17,24.18,708700.0,17.6827,17.6972,17.6316,17.6389,708700.0
2013-06-21 15:20:00,24.17,24.21,24.17,24.19,901100.0,17.6316,17.6608,17.6316,17.6462,901100.0
2013-06-21 15:30:00,24.19,24.21,24.15,24.16,1205300.0,17.6462,17.6608,17.617,17.6243,1205300.0
2013-06-21 15:40:00,24.17,24.18,24.11,24.17,1775200.0,17.6316,17.6389,17.5878,17.6316,1775200.0
2013-06-21 15:50:00,24.17,24.2,24.16,24.2,3809800.0,17.6316,17.6535,17.6243,17.6535,3809800.0
2013-06-24 09:30:00,24.08,24.22,24.05,24.11,2164200.0,17.5659,17.6681,17.5441,17.5878,2164200.0
2013-06-24 09:40:00,24.1,24.15,24.06,24.07,1811200.0,17.5805,17.617,17.5514,17.5586,1811200.0
2013-06-24 09:50:00,24.07,24.07,23.72,23.73,3841400.0,17.5586,17.5586,17.3033,17.3106,3841400.0
2013-06-24 10:00:00,23.74,23.88,23.62,23.81,2019400.0,17.3179,17.42,17.2304,17.369,2019400.0
2013-06-24 10:10:00,23.81,23.88,23.75,23.77,1346400.0,17.369,17.42,17.3252,17.3398,1346400.0
2013-06-24 10:20:00,23.76,23.77,23.63,23.63,1180300.0,17.3325,17.3398,17.2377,17.2377,1180300.0
2013-06-24 10:30:00,23.63,23.67,23.51,23.66,1860600.0,17.2377,17.2669,17.1501,17.2596,1860600.0
2013-06-24 10:40:00,23.65,23.71,23.61,23.67,1146900.0,17.2523,17.296,17.2231,17.2669,1146900.0
2013-06-24 10:50:00,23.67,23.74,23.59,23.64,1131900.0,17.2669,17.3179,17.2085,17.245,1131900.0
2013-06-24 11:00:00,23.63,23.67,23.6,23.65,740000.0,17.2377,17.2669,17.2158,17.2523,740000.0
2013-06-24 11:10:00,23.65,23.66,23.57,23.6,532000.0,17.2523,17.2596,17.1939,17.2158,532000.0
2013-06-24 11:20:00,23.59,23.6,23.44,23.47,1867800.0,17.2085,17.2158,17.0991,17.121,1867800.0
2013-06-24 11:30:00,23.47,23.58,23.46,23.58,769200.0,17.121,17.2012,17.1137,17.2012,769200.0
2013-06-24 11:40:00,23.58,23.6,23.47,23.5,878400.0,17.2012,17.2158,17.121,17.1428,878400.0
2013-06-24 11:50:00,23.5,23.52,23.45,23.49,989400.0,17.1428,17.1574,17.1064,17.1355,989400.0
2013-06-24 12:00:00,23.49,23.54,23.41,23.44,931000.0,17.1355,17.172,17.0772,17.0991,931000.0
2013-06-24 12:10:00,23.43,23.5,23.41,23.48,715600.0,17.0918,17.1428,17.0772,17.1283,715600.0
2013-06-24 12:20:00,23.48,23.6,23.46,23.59,1146700.0,17.1283,17.2158,17.1137,17.2085,1146700.0
2013-06-24 12:30:00,23.59,23.67,23.59,23.62,1076900.0,17.2085,17.2669,17.2085,17.2304,1076900.0
2013-06-24 12:40:00,23.62,23.66,23.61,23.65,772000.0,17.2304,17.2596,17.2231,17.2523,772000.0
2013-06-24 12:50:00,23.64,23.65,23.6,23.63,529400.0,17.245,17.2523,17.2158,17.2377,529400.0
2013-06-24 13:00:00,23.63,23.65,23.57,23.59,489200.0,17.2377,17.2523,17.1939,17.2085,489200.0
2013-06-24 13:10:00,23.59,23.64,23.58,23.62,695100.0,17.2085,17.245,17.2012,17.2304,695100.0
2013-06-24 13:20:00,23.62,23.63,23.55,23.6,650800.0,17.2304,17.2377,17.1793,17.2158,650800.0
2013-06-24 13:30:00,23.6,23.68,23.6,23.66,579900.0,17.2158,17.2741,17.2158,17.2596,579900.0
2013-06-24 13:40:00,23.67,23.7,23.62,23.63,698200.0,17.2669,17.2887,17.2304,17.2377,698200.0
2013-06-24 13:50:00,23.63,23.66,23.6,23.66,517300.0,17.2377,17.2596,17.2158,17.2596,517300.0
2013-06-24 14:00:00,23.65,23.77,23.63,23.76,846500.0,17.2523,17.3398,17.2377,17.3325,846500.0
2013-06-24 14:10:00,23.76,23.8,23.74,23.76,689500.0,17.3325,17.3617,17.3179,17.3325,689500.0
2013-06-24 14:20:00,23.76,23.78,23.72,23.75,691700.0,17.3325,17.3471,17.3033,17.3252,691700.0
2013-06-24 14:30:00,23.75,23.79,23.73,23.77,663200.0,17.3252,17.3544,17.3106,17.3398,663200.0
2013-06-24 14:40:00,23.77,23.78,23.71,23.76,727300.0,17.3398,17.3471,17.296,17.3325,727300.0
2013-06-24 14:50:00,23.76,23.79,23.66,23.66,564800.0,17.3325,17.3544,17.2596,17.2596,564800.0
2013-06-24 15:00:00,23.66,23.75,23.65,23.72,712900.0,17.2596,17.3252,17.2523,17.3033,712900.0
2013-06-24 15:10:00,23.72,23.73,23.62,23.66,613100.0,17.3033,17.3106,17.2304,17.2596,613100.0
2013-06-24 15:20:00,23.66,23.72,23.63,23.63,660200.0,17.2596,17.3033,17.2377,17.2377,660200.0
2013-06-24 15:30:00,23.64,23.71,23.64,23.69,694200.0,17.245,17.296,17.245,17.2814,694200.0
2013-06-24 15:40:00,23.7,23.72,23.6,23.64,1241100.0,17.2887,17.3033,17.2158,17.245,1241100.0
2013-06-24 15:50:00,23.64,23.65,23.56,23.56,2796100.0,17.245,17.2523,17.1866,17.1866,2796100.0
2013-06-25 09:30:00,23.83,23.91,23.66,23.78,2438000.0,17.3836,17.4419,17.2596,17.3471,2438000.0
2013-06-25 09:40:00,23.78,23.94,23.78,23.83,1821500.0,17.3471,17.4638,17.3471,17.3836,1821500.0
2013-06-25 09:50:00,23.83,23.83,23.67,23.78,1392100.0,17.3836,17.3836,17.2669,17.3471,1392100.0
2013-06-25 10:00:00,23.78,23.85,23.71,23.77,889600.0,17.3471,17.3982,17.296,17.3398,889600.0
2013-06-25 10:10:00,23.77,23.77,23.67,23.67,764200.0,17.3398,17.3398,17.2669,17.2669,764200.0
2013-06-25 10:20:00,23.68,23.77,23.63,23.74,1198400.0,17.2741,17.3398,17.2377,17.3179,1198400.0
2013-06-25 10:30:00,23.74,23.75,23.67,23.72,1071100.0,17.3179,17.3252,17.2669,17.3033,1071100.0
2013-06-25 10:40:00,23.72,23.75,23.7,23.75,862200.0,17.3033,17.3252,17.2887,17.3252,862200.0
2013-06-25 10:50:00,23.75,23.75,23.66,23.69,716500.0,17.3252,17.3252,17.2596,17.2814,716500.0
2013-06-25 11:00:00,23.69,23.71,23.64,23.71,645100.0,17.2814,17.296,17.245,17.296,645100.0
2013-06-25 11:10:00,23.71,23.71,23.66,23.66,657600.0,17.296,17.296,17.2596,17.2596,657600.0
2013-06-25 11:20:00,23.65,23.66,23.59,23.6,677400.0,17.2523,17.2596,17.2085,17.2158,677400.0
2013-06-25 11:30:00,23.6,23.66,23.59,23.64,574700.0,17.2158,17.2596,17.2085,17.245,574700.0
2013-06-25 11:40:00,23.64,23.66,23.57,23.59,532200.0,17.245,17.2596,17.1939,17.2085,532200.0
2013-06-25 11:50:00,23.59,23.64,23.58,23.63,417900.0,17.2085,17.245,17.2012,17.2377,417900.0
2013-06-25 12:00:00,23.62,23.68,23.61,23.66,335600.0,17.2304,17.2741,17.2231,17.2596,335600.0
2013-06-25 12:10:00,23.66,23.69,23.66,23.68,356600.0,17.2596,17.2814,17.2596,17.2741,356600.0
2013-06-25 12:20:00,23.67,23.68,23.62,23.64,719100.0,17.2669,17.2741,17.2304,17.245,719100.0
2013-06-25 12:30:00,23.63,23.69,23.63,23.65,391800.0,17.2377,17.2814,17.2377,17.2523,391800.0
2013-06-25 12:40:00,23.65,23.67,23.64,23.64,449100.0,17.2523,17.2669,17.245,17.245,449100.0
2013-06-25 12:50:00,23.64,23.68,23.64,23.68,369300.0,17.245,17.2741,17.245,17.2741,369300.0
2013-06-25 13:00:00,23.68,23.69,23.63,23.64,467900.0,17.2741,17.2814,17.2377,17.245,467900.0
2013-06-25 13:10:00,23.64,23.66,23.59,23.6,637300.0,17.245,17.2596,17.2085,17.2158,637300.0
2013-06-25 13:20:00,23.6,23.63,23.59,23.63,444100.0,17.2158,17.2377,17.2085,17.2377,444100.0
2013-06-25 13:30:00,23.63,23.66,23.6,23.66,394800.0,17.2377,17.2596,17.2158,17.2596,394800.0
2013-06-25 13:40:00,23.65,23.7,23.64,23.7,404600.0,17.2523,17.2887,17.245,17.2887,404600.0
2013-06-25 13:50:00,23.7,23.77,23.69,23.77,605500.0,17.2887,17.3398,17.2814,17.3398,605500.0
2013-06-25 14:00:00,23.77,23.8,23.73,23.73,899400.0,17.3398,17.3617,17.3106,17.3106,899400.0
2013-06-25 14:10:00,23.73,23.77,23.72,23.77,495600.0,17.3106,17.3398,17.3033,17.3398,495600.0
2013-06-25 14:20:00,23.77,23.77,23.71,23.73,471600.0,17.3398,17.3398,17.296,17.3106,471600.0
2013-06-25 14:30:00,23.72,23.76,23.71,23.73,655500.0,17.3033,17.3325,17.296,17.3106,655500.0
2013-06-25 14:40:00,23.73,23.74,23.71,23.73,376200.0,17.3106,17.3179,17.296,17.3106,376200.0
2013-06-25 14:50:00,23.72,23.73,23.68,23.69,364400.0,17.3033,17.3106,17.2741,17.2814,364400.0
2013-06-25 15:00:00,23.69,23.72,23.67,23.71,797600.0,17.2814,17.3033,17.2669,17.296,797600.0
2013-06-25 15:10:00,23.71,23.72,23.7,23.71,448100.0,17.296,17.3033,17.2887,17.296,448100.0
2013-06-25 15:20:00,23.71,23.79,23.71,23.79,408600.0,17.296,17.3544,17.296,17.3544,408600.0
2013-06-25 15:30:00,23.79,23.88,23.79,23.87,934600.0,17.3544,17.42,17.3544,17.4128,934600.0
2013-06-25 15:40:00,23.87,23.91,23.86,23.89,2013900.0,17.4128,17.4419,17.4055,17.4273,2013900.0
2013-06-25 15:50:00,23.89,23.93,23.83,23.88,3332500.0,17.4273,17.4565,17.3836,17.42,3332500.0
2013-06-26 09:30:00,24.2,24.24,24.05,24.09,2924900.0,17.6535,17.6827,17.5441,17.5732,2924900.0
2013-06-26 09:40:00,24.09,24.15,24.03,24.13,1491900.0,17.5732,17.617,17.5295,17.6024,1491900.0
2013-06-26 09:50:00,24.13,24.17,24.06,24.16,1313400.0,17.6024,17.6316,17.5514,17.6243,1313400.0
2013-06-26 10:00:00,24.16,24.2,24.01,24.03,1886100.0,17.6243,17.6535,17.5149,17.5295,1886100.0
2013-06-26 10:10:00,24.04,24.05,23.92,23.98,1082700.0,17.5368,17.5441,17.4492,17.493,1082700.0
2013-06-26 10:20:00,23.97,24.01,23.96,23.96,1238700.0,17.4857,17.5149,17.4784,17.4784,1238700.0
2013-06-26 10:30:00,23.96,24.0,23.96,24.0,570900.0,17.4784,17.5076,17.4784,17.5076,570900.0
2013-06-26 10:40:00,24.0,24.05,23.99,24.01,1025800.0,17.5076,17.5441,17.5003,17.5149,1025800.0
2013-06-26 10:50:00,24.01,24.02,23.97,23.99,604000.0,17.5149,17.5222,17.4857,17.5003,604000.0
2013-06-26 11:00:00,23.98,24.0,23.94,23.96,618600.0,17.493,17.5076,17.4638,17.4784,618600.0
2013-06-26 11:10:00,23.96,24.01,23.95,23.99,583700.0,17.4784,17.5149,17.4711,17.5003,583700.0
2013-06-26 11:20:00,23.99,24.0,23.93,23.95,494000.0,17.5003,17.5076,17.4565,17.4711,494000.0
2013-06-26 11:30:00,23.94,23.97,23.89,23.91,552100.0,17.4638,17.4857,17.4273,17.4419,552100.0
2013-06-26 11:40:00,23.91,23.96,23.89,23.95,569400.0,17.4419,17.4784,17.4273,17.4711,569400.0
2013-06-26 11:50:00,23.95,23.95,23.92,23.93,329400.0,17.4711,17.4711,17.4492,17.4565,329400.0
2013-06-26 12:00:00,23.93,24.01,23.92,23.98,781400.0,17.4565,17.5149,17.4492,17.493,781400.0
2013-06-26 12:10:00,23.99,24.01,23.98,24.0,304200.0,17.5003,17.5149,17.493,17.5076,304200.0
2013-06-26 12:20:00,24.0,24.0,23.96,23.96,255200.0,17.5076,17.5076,17.4784,17.4784,255200.0
2013-06-26 12:30:00,23.96,23.97,23.92,23.96,339100.0,17.4784,17.4857,17.4492,17.4784,339100.0
2013-06-26 12:40:00,23.96,23.98,23.95,23.97,309100.0,17.4784,17.493,17.4711,17.4857,309100.0
2013-06-26 12:50:00,23.96,23.99,23.95,23.95,726900.0,17.4784,17.5003,17.4711,17.4711,726900.0
2013-06-26 13:00:00,23.95,23.96,23.93,23.94,470600.0,17.4711,17.4784,17.4565,17.4638,470600.0
2013-06-26 13:10:00,23.93,24.01,23.93,23.99,1445400.0,17.4565,17.5149,17.4565,17.5003,1445400.0
2013-06-26 13:20:00,24.0,24.01,23.98,23.99,394600.0,17.5076,17.5149,17.493,17.5003,394600.0
2013-06-26 13:30:00,24.0,24.01,23.99,23.99,1246000.0,17.5076,17.5149,17.5003,17.5003,1246000.0
2013-06-26 13:40:00,23.99,24.0,23.95,23.97,589600.0,17.5003,17.5076,17.4711,17.4857,589600.0
2013-06-26 13:50:00,23.97,23.98,23.95,23.98,479000.0,17.4857,17.493,17.4711,17.493,479000.0
2013-06-26 14:00:00,23.98,24.0,23.96,24.0,469900.0,17.493,17.5076,17.4784,17.5076,469900.0
2013-06-26 14:10:00,24.0,24.0,23.98,23.99,364100.0,17.5076,17.5076,17.493,17.5003,364100.0
2013-06-26 14:20:00,23.98,23.99,23.97,23.98,466600.0,17.493,17.5003,17.4857,17.493,466600.0
2013-06-26 14:30:00,23.98,23.99,23.97,23.99,339500.0,17.493,17.5003,17.4857,17.5003,339500.0
2013-06-26 14:40:00,23.99,24.0,23.97,23.98,380300.0,17.5003,17.5076,17.4857,17.493,380300.0
2013-06-26 14:50:00,23.98,24.0,23.97,23.97,493500.0,17.493,17.5076,17.4857,17.4857,493500.0
2013-06-26 15:00:00,23.98,24.02,23.97,24.0,731000.0,17.493,17.5222,17.4857,17.5076,731000.0
2013-06-26 15:10:00,24.01,24.01,23.97,24.0,579600.0,17.5149,17.5149,17.4857,17.5076,579600.0
2013-06-26 15:20:00,24.0,24.03,23.98,24.03,756800.0,17.5076,17.5295,17.493,17.5295,756800.0
2013-06-26 15:30:00,24.02,24.03,24.01,24.02,514400.0,17.5222,17.5295,17.5149,17.5222,514400.0
2013-06-26 15:40:00,24.02,24.03,23.99,24.03,1032700.0,17.5222,17.5295,17.5003,17.5295,1032700.0
2013-06-26 15:50:00,24.03,24.05,24.0,24.0,2151400.0,17.5295,17.5441,17.5076,17.5076,2151400.0
2013-06-27 09:30:00,24.09,24.28,24.02,24.19,1776800.0,17.5732,17.7118,17.5222,17.6462,1776800.0
2013-06-27 09:40:00,24.19,24.27,24.19,24.23,785500.0,17.6462,17.7045,17.6462,17.6754,785500.0
2013-06-27 09:50:00,24.22,24.26,24.17,24.2,1041300.0,17.6681,17.6972,17.6316,17.6535,1041300.0
2013-06-27 10:00:00,24.2,24.25,24.13,24.24,901700.0,17.6535,17.69,17.6024,17.6827,901700.0
2013-06-27 10:10:00,24.24,24.25,24.19,24.23,746500.0,17.6827,17.69,17.6462,17.6754,746500.0
2013-06-27 10:20:00,24.23,24.25,24.2,24.22,623500.0,17.6754,17.69,17.6535,17.6681,623500.0
2013-06-27 10:30:00,24.23,24.27,24.2,24.2,945100.0,17.6754,17.7045,17.6535,17.6535,945100.0
2013-06-27 10:40:00,24.2,24.25,24.19,24.22,705200.0,17.6535,17.69,17.6462,17.6681,705200.0
2013-06-27 10:50:00,24.23,24.24,24.19,24.2,509500.0,17.6754,17.6827,17.6462,17.6535,509500.0
2013-06-27 11:00:00,24.2,24.27,24.2,24.21,462500.0,17.6535,17.7045,17.6535,17.6608,462500.0
2013-06-27 11:10:00,24.22,24.22,24.17,24.22,554500.0,17.6681,17.6681,17.6316,17.6681,554500.0
2013-06-27 11:20:00,24.22,24.24,24.18,24.21,452300.0,17.6681,17.6827,17.6389,17.6608,452300.0
2013-06-27 11:30:00,24.21,24.22,24.08,24.11,575000.0,17.6608,17.6681,17.5659,17.5878,575000.0
2013-06-27 11:40:00,24.12,24.17,24.11,24.17,413100.0,17.5951,17.6316,17.5878,17.6316,413100.0
2013-06-27 11:50:00,24.17,24.18,24.13,24.13,314700.0,17.6316,17.6389,17.6024,17.6024,314700.0
2013-06-27 12:00:00,24.13,24.16,24.09,24.11,751500.0,17.6024,17.6243,17.5732,17.5878,751500.0
2013-06-27 12:10:00,24.11,24.11,24.01,24.04,699500.0,17.5878,17.5878,17.5149,17.5368,699500.0
2013-06-27 12:20:00,24.04,24.08,24.04,24.06,447000.0,17.5368,17.5659,17.5368,17.5514,447000.0
2013-06-27 12:30:00,24.06,24.12,24.05,24.12,354000.0,17.5514,17.5951,17.5441,17.5951,354000.0
2013-06-27 12:40:00,24.12,24.18,24.11,24.14,578900.0,17.5951,17.6389,17.5878,17.6097,578900.0
2013-06-27 12:50:00,24.15,24.2,24.14,24.2,401000.0,17.617,17.6535,17.6097,17.6535,401000.0
2013-06-27 13:00:00,24.19,24.27,24.18,24.27,721200.0,17.6462,17.7045,17.6389,17.7045,721200.0
2013-06-27 13:10:00,24.27,24.3,24.24,24.28,815000.0,17.7045,17.7264,17.6827,17.7118,815000.0
2013-06-27 13:20:00,24.27,24.28,24.23,24.25,317100.0,17.7045,17.7118,17.6754,17.69,317100.0
2013-06-27 13:30:00,24.24,24.3,24.23,24.28,319900.0,17.6827,17.7264,17.6754,17.7118,319900.0
2013-06-27 13:40:00,24.28,24.34,24.27,24.34,404900.0,17.7118,17.7556,17.7045,17.7556,404900.0
2013-06-27 13:50:00,24.34,24.35,24.23,24.24,501300.0,17.7556,17.7629,17.6754,17.6827,501300.0
2013-06-27 14:00:00,24.24,24.25,24.18,24.18,429400.0,17.6827,17.69,17.6389,17.6389,429400.0
2013-06-27 14:10:00,24.18,24.19,24.16,24.16,283000.0,17.6389,17.6462,17.6243,17.6243,283000.0
2013-06-27 14:20:00,24.17,24.21,24.16,24.21,355400.0,17.6316,17.6608,17.6243,17.6608,355400.0
2013-06-27 14:30:00,24.21,24.23,24.17,24.18,269000.0,17.6608,17.6754,17.6316,17.6389,269000.0
2013-06-27 14:40:00,24.18,24.2,24.14,24.15,373400.0,17.6389,17.6535,17.6097,17.617,373400.0
2013-06-27 14:50:00,24.15,24.17,24.14,24.14,213200.0,17.617,17.6316,17.6097,17.6097,213200.0
2013-06-27 15:00:00,24.14,24.15,24.1,24.14,353300.0,17.6097,17.617,17.5805,17.6097,353300.0
2013-06-27 15:10:00,24.14,24.16,24.12,24.12,298600.0,17.6097,17.6243,17.5951,17.5951,298600.0
2013-06-27 15:20:00,24.12,24.15,24.12,24.14,342900.0,17.5951,17.617,17.5951,17.6097,342900.0
2013-06-27 15:30:00,24.15,24.16,24.12,24.13,492200.0,17.617,17.6243,17.5951,17.6024,492200.0
2013-06-27 15:40:00,24.13,24.14,24.11,24.12,501000.0,17.6024,17.6097,17.5878,17.5951,501000.0
2013-06-27 15:50:00,24.12,24.13,24.05,24.05,1742000.0,17.5951,17.6024,17.5441,17.5441,1742000.0
2013-06-28 09:30:00,23.93,23.99,23.8,23.89,2609400.0,17.4565,17.5003,17.3617,17.4273,2609400.0
2013-06-28 09:40:00,23.88,23.89,23.75,23.83,1884800.0,17.42,17.4273,17.3252,17.3836,1884800.0
2013-06-28 09:50:00,23.82,23.85,23.77,23.77,1006100.0,17.3763,17.3982,17.3398,17.3398,1006100.0
2013-06-28 10:00:00,23.77,23.84,23.75,23.78,957600.0,17.3398,17.3909,17.3252,17.3471,957600.0
2013-06-28 10:10:00,23.78,23.8,23.73,23.78,688200.0,17.3471,17.3617,17.3106,17.3471,688200.0
2013-06-28 10:20:00,23.78,23.79,23.74,23.79,879700.0,17.3471,17.3544,17.3179,17.3544,879700.0
2013-06-28 10:30:00,23.78,24.03,23.78,24.03,1292200.0,17.3471,17.5295,17.3471,17.5295,1292200.0
2013-06-28 10:40:00,24.02,24.06,23.98,24.04,1362200.0,17.5222,17.5514,17.493,17.5368,1362200.0
2013-06-28 10:50:00,24.05,24.15,24.02,24.09,495800.0,17.5441,17.617,17.5222,17.5732,495800.0
2013-06-28 11:00:00,24.09,24.14,24.08,24.11,987100.0,17.5732,17.6097,17.5659,17.5878,987100.0
2013-06-28 11:10:00,24.1,24.15,24.1,24.14,339100.0,17.5805,17.617,17.5805,17.6097,339100.0
2013-06-28 11:20:00,24.14,24.15,24.09,24.09,519100.0,17.6097,17.617,17.5732,17.5732,519100.0
2013-06-28 11:30:00,24.09,24.13,24.08,24.1,428900.0,17.5732,17.6024,17.5659,17.5805,428900.0
2013-06-28 11:40:00,24.1,24.14,24.04,24.13,378600.0,17.5805,17.6097,17.5368,17.6024,378600.0
2013-06-28 11:50:00,24.13,24.13,24.1,24.11,289800.0,17.6024,17.6024,17.5805,17.5878,289800.0
2013-06-28 12:00:00,24.12,24.13,24.04,24.06,553200.0,17.5951,17.6024,17.5368,17.5514,553200.0
2013-06-28 12:10:00,24.06,24.07,24.02,24.04,425500.0,17.5514,17.5586,17.5222,17.5368,425500.0
2013-06-28 12:20:00,24.04,24.05,24.01,24.02,419900.0,17.5368,17.5441,17.5149,17.5222,419900.0
2013-06-28 12:30:00,24.02,24.11,24.0,24.1,352600.0,17.5222,17.5878,17.5076,17.5805,352600.0
2013-06-28 12:40:00,24.1,24.13,24.07,24.13,280300.0,17.5805,17.6024,17.5586,17.6024,280300.0
2013-06-28 12:50:00,24.13,24.16,24.11,24.14,481500.0,17.6024,17.6243,17.5878,17.6097,481500.0
2013-06-28 13:00:00,24.13,24.18,24.12,24.15,585600.0,17.6024,17.6389,17.5951,17.617,585600.0
2013-06-28 13:10:00,24.14,24.2,24.12,24.18,540900.0,17.6097,17.6535,17.5951,17.6389,540900.0
2013-06-28 13:20:00,24.19,24.2,24.15,24.15,653600.0,17.6462,17.6535,17.617,17.617,653600.0
2013-06-28 13:30:00,24.15,24.26,24.15,24.26,681600.0,17.617,17.6972,17.617,17.6972,681600.0
2013-06-28 13:40:00,24.26,24.29,24.21,24.26,820800.0,17.6972,17.7191,17.6608,17.6972,820800.0
2013-06-28 13:50:00,24.26,24.32,24.25,24.32,783600.0,17.6972,17.741,17.69,17.741,783600.0
2013-06-28 14:00:00,24.32,24.37,24.31,24.36,845500.0,17.741,17.7775,17.7337,17.7702,845500.0
2013-06-28 14:10:00,24.36,24.39,24.34,24.34,724300.0,17.7702,17.7921,17.7556,17.7556,724300.0
2013-06-28 14:20:00,24.35,24.37,24.31,24.37,559300.0,17.7629,17.7775,17.7337,17.7775,559300.0
2013-06-28 14:30:00,24.36,24.4,24.35,24.4,564900.0,17.7702,17.7994,17.7629,17.7994,564900.0
2013-06-28 14:40:00,24.4,24.41,24.34,24.38,940200.0,17.7994,17.8067,17.7556,17.7848,940200.0
2013-06-28 14:50:00,24.39,24.4,24.29,24.3,733400.0,17.7921,17.7994,17.7191,17.7264,733400.0
2013-06-28 15:00:00,24.3,24.31,24.18,24.18,914800.0,17.7264,17.7337,17.6389,17.6389,914800.0
2013-06-28 15:10:00,24.19,24.22,24.17,24.22,1223300.0,17.6462,17.6681,17.6316,17.6681,1223300.0
2013-06-28 15:20:00,24.22,24.33,24.21,24.33,812300.0,17.6681,17.7483,17.6608,17.7483,812300.0
2013-06-28 15:30:00,24.33,24.38,24.32,24.34,942900.0,17.7483,17.7848,17.741,17.7556,942900.0
2013-06-28 15:40:00,24.34,24.36,24.3,24.3,932000.0,17.7556,17.7702,17.7264,17.7264,932000.0
2013-06-28 15:50:00,24.3,24.3,24.22,24.22,3611800.0,17.7264,17.7264,17.6681,17.6681,3611800.0
2013-07-01 09:30:00,24.32,24.42,24.25,24.25,1781400.0,17.741,17.814,17.69,17.69,1781400.0
2013-07-01 09:40:00,24.25,24.31,24.12,24.19,1285200.0,17.69,17.7337,17.5951,17.6462,1285200.0
2013-07-01 09:50:00,24.18,24.23,24.15,24.18,847200.0,17.6389,17.6754,17.617,17.6389,847200.0
2013-07-01 10:00:00,24.18,24.21,24.13,24.18,934000.0,17.6389,17.6608,17.6024,17.6389,934000.0
2013-07-01 10:10:00,24.18,24.21,24.15,24.18,804900.0,17.6389,17.6608,17.617,17.6389,804900.0
2013-07-01 10:20:00,24.18,24.18,24.09,24.14,813100.0,17.6389,17.6389,17.5732,17.6097,813100.0
2013-07-01 10:30:00,24.13,24.18,24.1,24.11,608300.0,17.6024,17.6389,17.5805,17.5878,608300.0
2013-07-01 10:40:00,24.12,24.14,24.1,24.12,491500.0,17.5951,17.6097,17.5805,17.5951,491500.0
2013-07-01 10:50:00,24.13,24.17,24.11,24.14,694000.0,17.6024,17.6316,17.5878,17.6097,694000.0
2013-07-01 11:00:00,24.13,24.19,24.12,24.17,812600.0,17.6024,17.6462,17.5951,17.6316,812600.0
2013-07-01 11:10:00,24.17,24.17,24.13,24.15,621900.0,17.6316,17.6316,17.6024,17.617,621900.0
2013-07-01 11:20:00,24.14,24.17,24.1,24.12,597600.0,17.6097,17.6316,17.5805,17.5951,597600.0
2013-07-01 11:30:00,24.13,24.15,24.12,24.12,389200.0,17.6024,17.617,17.5951,17.5951,389200.0
2013-07-01 11:40:00,24.13,24.14,24.11,24.12,391800.0,17.6024,17.6097,17.5878,17.5951,391800.0
2013-07-01 11:50:00,24.13,24.13,24.08,24.09,437800.0,17.6024,17.6024,17.5659,17.5732,437800.0
2013-07-01 12:00:00,24.09,24.09,24.04,24.05,404900.0,17.5732,17.5732,17.5368,17.5441,404900.0
2013-07-01 12:10:00,24.04,24.09,24.04,24.04,736300.0,17.5368,17.5732,17.5368,17.5368,736300.0
2013-07-01 12:20:00,24.04,24.05,23.94,23.94,612800.0,17.5368,17.5441,17.4638,17.4638,612800.0
2013-07-01 12:30:00,23.94,23.96,23.89,23.96,1024700.0,17.4638,17.4784,17.4273,17.4784,1024700.0
2013-07-01 12:40:00,23.96,24.01,23.95,23.95,523700.0,17.4784,17.5149,17.4711,17.4711,523700.0
2013-07-01 12:50:00,23.96,23.98,23.94,23.95,475100.0,17.4784,17.493,17.4638,17.4711,475100.0
2013-07-01 13:00:00,23.94,23.95,23.9,23.92,776800.0,17.4638,17.4711,17.4346,17.4492,776800.0
2013-07-01 13:10:00,23.92,23.99,23.92,23.98,371300.0,17.4492,17.5003,17.4492,17.493,371300.0
2013-07-01 13:20:00,23.99,24.0,23.97,23.98,404400.0,17.5003,17.5076,17.4857,17.493,404400.0
2013-07-01 13:30:00,23.97,24.0,23.96,23.98,360800.0,17.4857,17.5076,17.4784,17.493,360800.0
2013-07-01 13:40:00,23.98,24.0,23.92,23.92,377200.0,17.493,17.5076,17.4492,17.4492,377200.0
2013-07-01 13:50:00,23.92,23.93,23.9,23.9,430900.0,17.4492,17.4565,17.4346,17.4346,430900.0
2013-07-01 14:00:00,23.9,23.94,23.9,23.92,438600.0,17.4346,17.4638,17.4346,17.4492,438600.0
2013-07-01 14:10:00,23.92,23.94,23.9,23.9,372700.0,17.4492,17.4638,17.4346,17.4346,372700.0
2013-07-01 14:20:00,23.9,23.96,23.9,23.95,598900.0,17.4346,17.4784,17.4346,17.4711,598900.0
2013-07-01 14:30:00,23.95,23.98,23.94,23.94,421000.0,17.4711,17.493,17.4638,17.4638,421000.0
2013-07-01 14:40:00,23.94,24.0,23.93,23.96,354300.0,17.4638,17.5076,17.4565,17.4784,354300.0
2013-07-01 14:50:00,23.96,24.01,23.95,23.96,359600.0,17.4784,17.5149,17.4711,17.4784,359600.0
2013-07-01 15:00:00,23.96,24.01,23.95,23.97,559700.0,17.4784,17.5149,17.4711,17.4857,559700.0
2013-07-01 15:10:00,23.98,23.98,23.91,23.91,449900.0,17.493,17.493,17.4419,17.4419,449900.0
2013-07-01 15:20:00,23.91,23.94,23.89,23.89,512800.0,17.4419,17.4638,17.4273,17.4273,512800.0
2013-07-01 15:30:00,23.9,23.9,23.85,23.85,1029400.0,17.4346,17.4346,17.3982,17.3982,1029400.0
2013-07-01 15:40:00,23.86,23.89,23.84,23.88,1203900.0,17.4055,17.4273,17.3909,17.42,1203900.0
2013-07-01 15:50:00,23.88,23.9,23.85,23.89,2137600.0,17.42,17.4346,17.3982,17.4273,2137600.0
2013-07-02 09:30:00,23.87,23.95,23.78,23.93,1500600.0,17.4128,17.4711,17.3471,17.4565,1500600.0
2013-07-02 09:40:00,23.93,24.0,23.91,23.98,1638900.0,17.4565,17.5076,17.4419,17.493,1638900.0
2013-07-02 09:50:00,23.99,24.01,23.89,23.99,842900.0,17.5003,17.5149,17.4273,17.5003,842900.0
2013-07-02 10:00:00,23.99,24.04,23.97,24.0,978000.0,17.5003,17.5368,17.4857,17.5076,978000.0
2013-07-02 10:10:00,23.99,24.0,23.89,23.94,887800.0,17.5003,17.5076,17.4273,17.4638,887800.0
2013-07-02 10:20:00,23.93,23.95,23.84,23.88,770000.0,17.4565,17.4711,17.3909,17.42,770000.0
2013-07-02 10:30:00,23.88,23.94,23.88,23.92,889800.0,17.42,17.4638,17.42,17.4492,889800.0
2013-07-02 10:40:00,23.92,23.96,23.91,23.91,549500.0,17.4492,17.4784,17.4419,17.4419,549500.0
2013-07-02 10:50:00,23.92,23.99,23.9,23.98,372000.0,17.4492,17.5003,17.4346,17.493,372000.0
2013-07-02 11:00:00,23.98,23.99,23.92,23.92,644000.0,17.493,17.5003,17.4492,17.4492,644000.0
2013-07-02 11:10:00,23.92,23.94,23.9,23.91,608300.0,17.4492,17.4638,17.4346,17.4419,608300.0
2013-07-02 11:20:00,23.9,23.95,23.88,23.91,300000.0,17.4346,17.4711,17.42,17.4419,300000.0
2013-07-02 11:30:00,23.91,23.94,23.89,23.92,427700.0,17.4419,17.4638,17.4273,17.4492,427700.0
2013-07-02 11:40:00,23.91,23.95,23.89,23.92,326200.0,17.4419,17.4711,17.4273,17.4492,326200.0
2013-07-02 11:50:00,23.92,23.94,23.89,23.9,286500.0,17.4492,17.4638,17.4273,17.4346,286500.0
2013-07-02 12:00:00,23.89,23.9,23.85,23.85,344700.0,17.4273,17.4346,17.3982,17.3982,344700.0
2013-07-02 12:10:00,23.85,23.86,23.8,23.84,367100.0,17.3982,17.4055,17.3617,17.3909,367100.0
2013-07-02 12:20:00,23.84,23.86,23.79,23.85,528600.0,17.3909,17.4055,17.3544,17.3982,528600.0
2013-07-02 12:30:00,23.86,23.88,23.84,23.87,245500.0,17.4055,17.42,17.3909,17.4128,245500.0
2013-07-02 12:40:00,23.87,23.88,23.8,23.84,259900.0,17.4128,17.42,17.3617,17.3909,259900.0
2013-07-02 12:50:00,23.85,23.86,23.82,23.86,214800.0,17.3982,17.4055,17.3763,17.4055,214800.0
2013-07-02 13:00:00,23.85,23.86,23.81,23.83,189200.0,17.3982,17.4055,17.369,17.3836,189200.0
2013-07-02 13:10:00,23.83,23.83,23.75,23.76,457800.0,17.3836,17.3836,17.3252,17.3325,457800.0
2013-07-02 13:20:00,23.76,23.78,23.75,23.75,209900.0,17.3325,17.3471,17.3252,17.3252,209900.0
2013-07-02 13:30:00,23.75,23.76,23.7,23.71,479800.0,17.3252,17.3325,17.2887,17.296,479800.0
2013-07-02 13:40:00,23.72,23.73,23.69,23.72,432600.0,17.3033,17.3106,17.2814,17.3033,432600.0
2013-07-02 13:50:00,23.71,23.75,23.71,23.74,288000.0,17.296,17.3252,17.296,17.3179,288000.0
2013-07-02 14:00:00,23.73,23.75,23.67,23.67,375300.0,17.3106,17.3252,17.2669,17.2669,375300.0
2013-07-02 14:10:00,23.67,23.68,23.62,23.64,885500.0,17.2669,17.2741,17.2304,17.245,885500.0
2013-07-02 14:20:00,23.64,23.65,23.59,23.6,801700.0,17.245,17.2523,17.2085,17.2158,801700.0
2013-07-02 14:30:00,23.6,23.63,23.58,23.58,535200.0,17.2158,17.2377,17.2012,17.2012,535200.0
2013-07-02 14:40:00,23.58,23.6,23.54,23.59,682900.0,17.2012,17.2158,17.172,17.2085,682900.0
2013-07-02 14:50:00,23.6,23.67,23.59,23.62,631500.0,17.2158,17.2669,17.2085,17.2304,631500.0
2013-07-02 15:00:00,23.62,23.64,23.6,23.6,420500.0,17.2304,17.245,17.2158,17.2158,420500.0
2013-07-02 15:10:00,23.6,23.67,23.59,23.67,714300.0,17.2158,17.2669,17.2085,17.2669,714300.0
2013-07-02 15:20:00,23.67,23.68,23.62,23.63,584600.0,17.2669,17.2741,17.2304,17.2377,584600.0
2013-07-02 15:30:00,23.63,23.68,23.61,23.68,704600.0,17.2377,17.2741,17.2231,17.2741,704600.0
2013-07-02 15:40:00,23.68,23.71,23.64,23.69,1194300.0,17.2741,17.296,17.245,17.2814,1194300.0
2013-07-02 15:50:00,23.69,23.75,23.68,23.7,2807600.0,17.2814,17.3252,17.2741,17.2887,2807600.0
2013-07-03 09:30:00,23.7,23.72,23.6,23.66,1446600.0,17.2887,17.3033,17.2158,17.2596,1446600.0
2013-07-03 09:40:00,23.67,23.7,23.6,23.61,794700.0,17.2669,17.2887,17.2158,17.2231,794700.0
2013-07-03 09:50:00,23.6,23.64,23.53,23.6,1252800.0,17.2158,17.245,17.1647,17.2158,1252800.0
2013-07-03 10:00:00,23.6,23.6,23.45,23.49,1746900.0,17.2158,17.2158,17.1064,17.1355,1746900.0
2013-07-03 10:10:00,23.48,23.66,23.45,23.66,1376500.0,17.1283,17.2596,17.1064,17.2596,1376500.0
2013-07-03 10:20:00,23.65,23.74,23.65,23.68,759500.0,17.2523,17.3179,17.2523,17.2741,759500.0
2013-07-03 10:30:00,23.68,23.7,23.61,23.63,748000.0,17.2741,17.2887,17.2231,17.2377,748000.0
2013-07-03 10:40:00,23.62,23.67,23.61,23.66,644900.0,17.2304,17.2669,17.2231,17.2596,644900.0
2013-07-03 10:50:00,23.66,23.7,23.63,23.64,478100.0,17.2596,17.2887,17.2377,17.245,478100.0
2013-07-03 11:00:00,23.65,23.67,23.6,23.6,369800.0,17.2523,17.2669,17.2158,17.2158,369800.0
2013-07-03 11:10:00,23.6,23.68,23.6,23.67,682600.0,17.2158,17.2741,17.2158,17.2669,682600.0
2013-07-03 11:20:00,23.67,23.67,23.61,23.66,554900.0,17.2669,17.2669,17.2231,17.2596,554900.0
2013-07-03 11:30:00,23.65,23.75,23.65,23.72,746300.0,17.2523,17.3252,17.2523,17.3033,746300.0
2013-07-03 11:40:00,23.71,23.74,23.69,23.71,567300.0,17.296,17.3179,17.2814,17.296,567300.0
2013-07-03 11:50:00,23.7,23.8,23.7,23.78,728700.0,17.2887,17.3617,17.2887,17.3471,728700.0
2013-07-03 12:00:00,23.78,23.82,23.77,23.8,515500.0,17.3471,17.3763,17.3398,17.3617,515500.0
2013-07-03 12:10:00,23.8,23.89,23.8,23.89,549700.0,17.3617,17.4273,17.3617,17.4273,549700.0
2013-07-03 12:20:00,23.89,23.9,23.83,23.83,506100.0,17.4273,17.4346,17.3836,17.3836,506100.0
2013-07-03 12:30:00,23.83,23.84,23.75,23.77,538500.0,17.3836,17.3909,17.3252,17.3398,538500.0
2013-07-03 12:40:00,23.78,23.79,23.77,23.79,365700.0,17.3471,17.3544,17.3398,17.3544,365700.0
2013-07-03 12:50:00,23.79,23.83,23.76,23.77,1578600.0,17.3544,17.3836,17.3325,17.3398,1578600.0
2013-07-05 09:30:00,23.95,24.01,23.9,23.96,1365700.0,17.4711,17.5149,17.4346,17.4784,1365700.0
2013-07-05 09:40:00,23.97,23.99,23.91,23.93,1000000.0,17.4857,17.5003,17.4419,17.4565,1000000.0
2013-07-05 09:50:00,23.93,23.94,23.85,23.85,740900.0,17.4565,17.4638,17.3982,17.3982,740900.0
2013-07-05 10:00:00,23.86,23.89,23.81,23.82,782700.0,17.4055,17.4273,17.369,17.3763,782700.0
2013-07-05 10:10:00,23.82,23.82,23.72,23.74,522800.0,17.3763,17.3763,17.3033,17.3179,522800.0
2013-07-05 10:20:00,23.74,23.8,23.68,23.79,542100.0,17.3179,17.3617,17.2741,17.3544,542100.0
2013-07-05 10:30:00,23.8,23.83,23.72,23.73,388500.0,17.3617,17.3836,17.3033,17.3106,388500.0
2013-07-05 10:40:00,23.73,23.79,23.72,23.75,375500.0,17.3106,17.3544,17.3033,17.3252,375500.0
2013-07-05 10:50:00,23.74,23.85,23.73,23.85,339200.0,17.3179,17.3982,17.3106,17.3982,339200.0
2013-07-05 11:00:00,23.85,23.87,23.81,23.84,305900.0,17.3982,17.4128,17.369,17.3909,305900.0
2013-07-05 11:10:00,23.84,23.86,23.8,23.85,250300.0,17.3909,17.4055,17.3617,17.3982,250300.0
2013-07-05 11:20:00,23.85,23.88,23.82,23.84,278600.0,17.3982,17.42,17.3763,17.3909,278600.0
2013-07-05 11:30:00,23.83,23.85,23.79,23.85,333200.0,17.3836,17.3982,17.3544,17.3982,333200.0
2013-07-05 11:40:00,23.84,23.87,23.81,23.87,184100.0,17.3909,17.4128,17.369,17.4128,184100.0
2013-07-05 11:50:00,23.87,23.9,23.82,23.9,249100.0,17.4128,17.4346,17.3763,17.4346,249100.0
2013-07-05 12:00:00,23.9,23.98,23.9,23.98,309000.0,17.4346,17.493,17.4346,17.493,309000.0
2013-07-05 12:10:00,23.98,23.99,23.96,23.96,308900.0,17.493,17.5003,17.4784,17.4784,308900.0
2013-07-05 12:20:00,23.96,24.0,23.96,23.98,247200.0,17.4784,17.5076,17.4784,17.493,247200.0
2013-07-05 12:30:00,23.98,24.0,23.93,23.93,312000.0,17.493,17.5076,17.4565,17.4565,312000.0
2013-07-05 12:40:00,23.94,23.97,23.93,23.97,225200.0,17.4638,17.4857,17.4565,17.4857,225200.0
2013-07-05 12:50:00,23.96,23.99,23.95,23.98,163000.0,17.4784,17.5003,17.4711,17.493,163000.0
2013-07-05 13:00:00,23.98,23.99,23.93,23.97,299700.0,17.493,17.5003,17.4565,17.4857,299700.0
2013-07-05 13:10:00,23.96,24.0,23.95,23.99,416400.0,17.4784,17.5076,17.4711,17.5003,416400.0
2013-07-05 13:20:00,23.99,23.99,23.95,23.98,259500.0,17.5003,17.5003,17.4711,17.493,259500.0
2013-07-05 13:30:00,23.98,24.0,23.97,23.98,202600.0,17.493,17.5076,17.4857,17.493,202600.0
2013-07-05 13:40:00,23.98,24.0,23.97,24.0,207200.0,17.493,17.5076,17.4857,17.5076,207200.0
2013-07-05 13:50:00,24.0,24.01,23.99,23.99,341900.0,17.5076,17.5149,17.5003,17.5003,341900.0
2013-07-05 14:00:00,24.0,24.03,23.99,24.03,352900.0,17.5076,17.5295,17.5003,17.5295,352900.0
2013-07-05 14:10:00,24.02,24.05,24.0,24.02,387900.0,17.5222,17.5441,17.5076,17.5222,387900.0
2013-07-05 14:20:00,24.03,24.05,24.02,24.05,492700.0,17.5295,17.5441,17.5222,17.5441,492700.0
2013-07-05 14:30:00,24.04,24.08,24.04,24.08,442600.0,17.5368,17.5659,17.5368,17.5659,442600.0
2013-07-05 14:40:00,24.08,24.08,24.01,24.04,347800.0,17.5659,17.5659,17.5149,17.5368,347800.0
2013-07-05 14:50:00,24.03,24.06,24.03,24.05,188600.0,17.5295,17.5514,17.5295,17.5441,188600.0
2013-07-05 15:00:00,24.05,24.05,24.03,24.04,210200.0,17.5441,17.5441,17.5295,17.5368,210200.0
2013-07-05 15:10:00,24.04,24.04,23.98,24.0,339200.0,17.5368,17.5368,17.493,17.5076,339200.0
2013-07-05 15:20:00,24.0,24.01,23.95,23.96,326200.0,17.5076,17.5149,17.4711,17.4784,326200.0
2013-07-05 15:30:00,23.96,23.99,23.95,23.99,338400.0,17.4784,17.5003,17.4711,17.5003,338400.0
2013-07-05 15:40:00,23.99,24.04,23.99,24.01,544600.0,17.5003,17.5368,17.5003,17.5149,544600.0
2013-07-05 15:50:00,24.0,24.06,24.0,24.05,1203700.0,17.5076,17.5514,17.5076,17.5441,1203700.0
2013-07-08 09:30:00,23.85,23.91,23.5,23.53,3931600.0,17.3982,17.4419,17.1428,17.1647,3931600.0
2013-07-08 09:40:00,23.52,23.58,23.46,23.47,3542200.0,17.1574,17.2012,17.1137,17.121,3542200.0
2013-07-08 09:50:00,23.48,23.51,23.2,23.35,5578400.0,17.1283,17.1501,16.924,17.0334,5578400.0
2013-07-08 10:00:00,23.35,23.42,23.26,23.28,2495500.0,17.0334,17.0845,16.9678,16.9824,2495500.0
2013-07-08 10:10:00,23.28,23.39,23.25,23.34,1555500.0,16.9824,17.0626,16.9605,17.0261,1555500.0
2013-07-08 10:20:00,23.34,23.45,23.3,23.44,1764000.0,17.0261,17.1064,16.9969,17.0991,1764000.0
2013-07-08 10:30:00,23.43,23.48,23.4,23.4,1024700.0,17.0918,17.1283,17.0699,17.0699,1024700.0
2013-07-08 10:40:00,23.4,23.43,23.35,23.35,1093700.0,17.0699,17.0918,17.0334,17.0334,1093700.0
2013-07-08 10:50:00,23.35,23.36,23.21,23.29,1847300.0,17.0334,17.0407,16.9313,16.9897,1847300.0
2013-07-08 11:00:00,23.29,23.29,23.22,23.23,1138200.0,16.9897,16.9897,16.9386,16.9459,1138200.0
2013-07-08 11:10:00,23.23,23.25,23.16,23.17,1525800.0,16.9459,16.9605,16.8948,16.9021,1525800.0
2013-07-08 11:20:00,23.18,23.19,23.12,23.13,1603600.0,16.9094,16.9167,16.8656,16.8729,1603600.0
2013-07-08 11:30:00,23.14,23.25,23.14,23.25,1519900.0,16.8802,16.9605,16.8802,16.9605,1519900.0
2013-07-08 11:40:00,23.25,23.27,23.21,23.21,857500.0,16.9605,16.9751,16.9313,16.9313,857500.0
2013-07-08 11:50:00,23.21,23.22,23.18,23.2,582800.0,16.9313,16.9386,16.9094,16.924,582800.0
2013-07-08 12:00:00,23.2,23.2,23.13,23.13,618200.0,16.924,16.924,16.8729,16.8729,618200.0
2013-07-08 12:10:00,23.13,23.18,23.1,23.18,1404300.0,16.8729,16.9094,16.851,16.9094,1404300.0
2013-07-08 12:20:00,23.18,23.2,23.11,23.12,818300.0,16.9094,16.924,16.8583,16.8656,818300.0
2013-07-08 12:30:00,23.13,23.25,23.12,23.24,704200.0,16.8729,16.9605,16.8656,16.9532,704200.0
2013-07-08 12:40:00,23.23,23.24,23.12,23.14,745100.0,16.9459,16.9532,16.8656,16.8802,745100.0
2013-07-08 12:50:00,23.15,23.19,23.13,23.15,532000.0,16.8875,16.9167,16.8729,16.8875,532000.0
2013-07-08 13:00:00,23.15,23.16,23.11,23.11,481700.0,16.8875,16.8948,16.8583,16.8583,481700.0
2013-07-08 13:10:00,23.11,23.15,23.1,23.15,1066400.0,16.8583,16.8875,16.851,16.8875,1066400.0
2013-07-08 13:20:00,23.14,23.15,23.1,23.12,595200.0,16.8802,16.8875,16.851,16.8656,595200.0
2013-07-08 13:30:00,23.11,23.18,23.11,23.16,609000.0,16.8583,16.9094,16.8583,16.8948,609000.0
2013-07-08 13:40:00,23.16,23.2,23.14,23.17,596400.0,16.8948,16.924,16.8802,16.9021,596400.0
2013-07-08 13:50:00,23.18,23.18,23.13,23.13,573700.0,16.9094,16.9094,16.8729,16.8729,573700.0
2013-07-08 14:00:00,23.13,23.14,23.11,23.12,614600.0,16.8729,16.8802,16.8583,16.8656,614600.0
2013-07-08 14:10:00,23.12,23.13,23.08,23.09,830700.0,16.8656,16.8729,16.8365,16.8438,830700.0
2013-07-08 14:20:00,23.09,23.12,23.08,23.09,609800.0,16.8438,16.8656,16.8365,16.8438,609800.0
2013-07-08 14:30:00,23.09,23.13,23.08,23.11,571200.0,16.8438,16.8729,16.8365,16.8583,571200.0
2013-07-08 14:40:00,23.11,23.12,23.08,23.12,890400.0,16.8583,16.8656,16.8365,16.8656,890400.0
2013-07-08 14:50:00,23.11,23.18,23.1,23.17,810400.0,16.8583,16.9094,16.851,16.9021,810400.0
2013-07-08 15:00:00,23.17,23.18,23.1,23.1,833200.0,16.9021,16.9094,16.851,16.851,833200.0
2013-07-08 15:10:00,23.11,23.13,23.08,23.11,989300.0,16.8583,16.8729,16.8365,16.8583,989300.0
2013-07-08 15:20:00,23.11,23.11,23.05,23.09,1201400.0,16.8583,16.8583,16.8146,16.8438,1201400.0
2013-07-08 15:30:00,23.09,23.1,23.03,23.08,2272400.0,16.8438,16.851,16.8,16.8365,2272400.0
2013-07-08 15:40:00,23.07,23.16,23.03,23.16,2060000.0,16.8292,16.8948,16.8,16.8948,2060000.0
2013-07-08 15:50:00,23.16,23.19,23.13,23.19,6284900.0,16.8948,16.9167,16.8729,16.9167,6284900.0
2013-07-09 09:30:00,23.3,23.37,23.11,23.13,2470100.0,16.9969,17.048,16.8583,16.8729,2470100.0
2013-07-09 09:40:00,23.13,23.25,23.11,23.25,1266100.0,16.8729,16.9605,16.8583,16.9605,1266100.0
2013-07-09 09:50:00,23.24,23.3,23.18,23.27,1101300.0,16.9532,16.9969,16.9094,16.9751,1101300.0
2013-07-09 10:00:00,23.27,23.28,23.2,23.26,1516800.0,16.9751,16.9824,16.924,16.9678,1516800.0
2013-07-09 10:10:00,23.26,23.34,23.25,23.32,1062100.0,16.9678,17.0261,16.9605,17.0115,1062100.0
2013-07-09 10:20:00,23.33,23.4,23.29,23.38,1080300.0,17.0188,17.0699,16.9897,17.0553,1080300.0
2013-07-09 10:30:00,23.37,23.42,23.33,23.33,891400.0,17.048,17.0845,17.0188,17.0188,891400.0
2013-07-09 10:40:00,23.33,23.39,23.31,23.38,749300.0,17.0188,17.0626,17.0042,17.0553,749300.0
2013-07-09 10:50:00,23.38,23.39,23.3,23.35,775900.0,17.0553,17.0626,16.9969,17.0334,775900.0
2013-07-09 11:00:00,23.34,23.4,23.33,23.37,857400.0,17.0261,17.0699,17.0188,17.048,857400.0
2013-07-09 11:10:00,23.37,23.38,23.34,23.36,488500.0,17.048,17.0553,17.0261,17.0407,488500.0
2013-07-09 11:20:00,23.37,23.37,23.27,23.31,767400.0,17.048,17.048,16.9751,17.0042,767400.0
2013-07-09 11:30:00,23.31,23.34,23.3,23.3,348100.0,17.0042,17.0261,16.9969,16.9969,348100.0
2013-07-09 11:40:00,23.3,23.32,23.29,23.31,408300.0,16.9969,17.0115,16.9897,17.0042,408300.0
2013-07-09 11:50:00,23.31,23.31,23.24,23.26,354700.0,17.0042,17.0042,16.9532,16.9678,354700.0
2013-07-09 12:00:00,23.27,23.27,23.21,23.22,270500.0,16.9751,16.9751,16.9313,16.9386,270500.0
2013-07-09 12:10:00,23.21,23.27,23.21,23.21,488300.0,16.9313,16.9751,16.9313,16.9313,488300.0
2013-07-09 12:20:00,23.21,23.25,23.2,23.21,408500.0,16.9313,16.9605,16.924,16.9313,408500.0
2013-07-09 12:30:00,23.21,23.25,23.19,23.24,460400.0,16.9313,16.9605,16.9167,16.9532,460400.0
2013-07-09 12:40:00,23.24,23.28,23.23,23.23,299300.0,16.9532,16.9824,16.9459,16.9459,299300.0
2013-07-09 12:50:00,23.23,23.24,23.2,23.2,259800.0,16.9459,16.9532,16.924,16.924,259800.0
2013-07-09 13:00:00,23.2,23.21,23.14,23.18,658300.0,16.924,16.9313,16.8802,16.9094,658300.0
2013-07-09 13:10:00,23.18,23.18,23.13,23.13,473100.0,16.9094,16.9094,16.8729,16.8729,473100.0
2013-07-09 13:20:00,23.14,23.15,23.12,23.14,1019800.0,16.8802,16.8875,16.8656,16.8802,1019800.0
2013-07-09 13:30:00,23.14,23.15,23.13,23.14,407600.0,16.8802,16.8875,16.8729,16.8802,407600.0
2013-07-09 13:40:00,23.13,23.23,23.12,23.22,939500.0,16.8729,16.9459,16.8656,16.9386,939500.0
2013-07-09 13:50:00,23.21,23.23,23.21,23.21,296700.0,16.9313,16.9459,16.9313,16.9313,296700.0
2013-07-09 14:00:00,23.22,23.28,23.21,23.26,476900.0,16.9386,16.9824,16.9313,16.9678,476900.0
2013-07-09 14:10:00,23.26,23.33,23.26,23.31,683300.0,16.9678,17.0188,16.9678,17.0042,683300.0
2013-07-09 14:20:00,23.31,23.32,23.27,23.29,395400.0,17.0042,17.0115,16.9751,16.9897,395400.0
2013-07-09 14:30:00,23.29,23.29,23.25,23.25,296600.0,16.9897,16.9897,16.9605,16.9605,296600.0
2013-07-09 14:40:00,23.25,23.29,23.24,23.25,460100.0,16.9605,16.9897,16.9532,16.9605,460100.0
2013-07-09 14:50:00,23.25,23.25,23.22,23.23,307100.0,16.9605,16.9605,16.9386,16.9459,307100.0
2013-07-09 15:00:00,23.22,23.23,23.19,23.2,721300.0,16.9386,16.9459,16.9167,16.924,721300.0
2013-07-09 15:10:00,23.2,23.22,23.18,23.22,1135300.0,16.924,16.9386,16.9094,16.9386,1135300.0
2013-07-09 15:20:00,23.21,23.24,23.2,23.23,583200.0,16.9313,16.9532,16.924,16.9459,583200.0
2013-07-09 15:30:00,23.23,23.25,23.19,23.21,961700.0,16.9459,16.9605,16.9167,16.9313,961700.0
2013-07-09 15:40:00,23.21,23.22,23.16,23.18,1468900.0,16.9313,16.9386,16.8948,16.9094,1468900.0
2013-07-09 15:50:00,23.18,23.18,23.12,23.14,3132600.0,16.9094,16.9094,16.8656,16.8802,3132600.0
2013-07-10 09:30:00,23.13,23.15,22.83,23.0,4009200.0,16.8729,16.8875,16.6541,16.7781,4009200.0
2013-07-10 09:40:00,23.0,23.06,22.98,23.0,1125600.0,16.7781,16.8219,16.7635,16.7781,1125600.0
2013-07-10 09:50:00,23.0,23.01,22.9,22.94,1563500.0,16.7781,16.7854,16.7052,16.7343,1563500.0
2013-07-10 10:00:00,22.93,23.0,22.91,22.95,1361700.0,16.727,16.7781,16.7124,16.7416,1361700.0
2013-07-10 10:10:00,22.95,23.02,22.89,22.97,2141500.0,16.7416,16.7927,16.6979,16.7562,2141500.0
2013-07-10 10:20:00,22.96,22.97,22.86,22.86,1123900.0,16.7489,16.7562,16.676,16.676,1123900.0
2013-07-10 10:30:00,22.87,22.9,22.78,22.82,2584200.0,16.6833,16.7052,16.6176,16.6468,2584200.0
2013-07-10 10:40:00,22.81,22.82,22.65,22.67,2112100.0,16.6395,16.6468,16.5228,16.5374,2112100.0
2013-07-10 10:50:00,22.66,22.78,22.65,22.75,2048400.0,16.5301,16.6176,16.5228,16.5957,2048400.0
2013-07-10 11:00:00,22.74,22.75,22.64,22.67,1789800.0,16.5884,16.5957,16.5155,16.5374,1789800.0
2013-07-10 11:10:00,22.68,22.74,22.67,22.73,2115000.0,16.5447,16.5884,16.5374,16.5811,2115000.0
2013-07-10 11:20:00,22.73,22.85,22.71,22.85,2026400.0,16.5811,16.6687,16.5666,16.6687,2026400.0
2013-07-10 11:30:00,22.85,22.99,22.82,22.93,2514500.0,16.6687,16.7708,16.6468,16.727,2514500.0
2013-07-10 11:40:00,22.93,22.96,22.88,22.88,788000.0,16.727,16.7489,16.6906,16.6906,788000.0
2013-07-10 11:50:00,22.89,22.98,22.85,22.94,1081400.0,16.6979,16.7635,16.6687,16.7343,1081400.0
2013-07-10 12:00:00,22.94,23.0,22.94,22.98,681300.0,16.7343,16.7781,16.7343,16.7635,681300.0
2013-07-10 12:10:00,22.98,23.0,22.95,22.95,721700.0,16.7635,16.7781,16.7416,16.7416,721700.0
2013-07-10 12:20:00,22.96,22.96,22.95,22.95,368400.0,16.7489,16.7489,16.7416,16.7416,368400.0
2013-07-10 12:30:00,22.95,23.01,22.95,22.99,636000.0,16.7416,16.7854,16.7416,16.7708,636000.0
2013-07-10 12:40:00,23.0,23.0,22.97,23.0,802200.0,16.7781,16.7781,16.7562,16.7781,802200.0
2013-07-10 12:50:00,23.0,23.0,22.97,22.98,482700.0,16.7781,16.7781,16.7562,16.7635,482700.0
2013-07-10 13:00:00,22.98,22.98,22.97,22.97,180400.0,16.7635,16.7635,16.7562,16.7562,180400.0
2013-07-10 13:10:00,22.98,22.98,22.91,22.92,773300.0,16.7635,16.7635,16.7124,16.7197,773300.0
2013-07-10 13:20:00,22.93,22.97,22.89,22.96,404900.0,16.727,16.7562,16.6979,16.7489,404900.0
2013-07-10 13:30:00,22.97,23.0,22.96,22.99,275100.0,16.7562,16.7781,16.7489,16.7708,275100.0
2013-07-10 13:40:00,23.0,23.0,22.96,23.0,411200.0,16.7781,16.7781,16.7489,16.7781,411200.0
2013-07-10 13:50:00,23.0,23.01,22.98,22.98,432700.0,16.7781,16.7854,16.7635,16.7635,432700.0
2013-07-10 14:00:00,22.98,23.17,22.98,23.12,1627300.0,16.7635,16.9021,16.7635,16.8656,1627300.0
2013-07-10 14:10:00,23.12,23.25,23.1,23.25,1463500.0,16.8656,16.9605,16.851,16.9605,1463500.0
2013-07-10 14:20:00,23.25,23.29,23.16,23.18,905100.0,16.9605,16.9897,16.8948,16.9094,905100.0
2013-07-10 14:30:00,23.18,23.23,23.16,23.18,676600.0,16.9094,16.9459,16.8948,16.9094,676600.0
2013-07-10 14:40:00,23.18,23.21,23.1,23.11,622800.0,16.9094,16.9313,16.851,16.8583,622800.0
2013-07-10 14:50:00,23.11,23.19,23.08,23.18,664600.0,16.8583,16.9167,16.8365,16.9094,664600.0
2013-07-10 15:00:00,23.17,23.24,23.17,23.21,616200.0,16.9021,16.9532,16.9021,16.9313,616200.0
2013-07-10 15:10:00,23.2,23.22,23.15,23.19,795500.0,16.924,16.9386,16.8875,16.9167,795500.0
2013-07-10 15:20:00,23.19,23.28,23.19,23.27,963000.0,16.9167,16.9824,16.9167,16.9751,963000.0
2013-07-10 15:30:00,23.27,23.3,23.25,23.28,1042600.0,16.9751,16.9969,16.9605,16.9824,1042600.0
2013-07-10 15:40:00,23.28,23.28,23.22,23.24,950100.0,16.9824,16.9824,16.9386,16.9532,950100.0
2013-07-10 15:50:00,23.23,23.27,23.23,23.23,2087300.0,16.9459,16.9751,16.9459,16.9459,2087300.0
2013-07-11 09:30:00,23.57,23.62,23.5,23.6,2972000.0,17.1939,17.2304,17.1428,17.2158,2972000.0
2013-07-11 09:40:00,23.61,23.68,23.6,23.66,1947300.0,17.2231,17.2741,17.2158,17.2596,1947300.0
2013-07-11 09:50:00,23.65,23.69,23.62,23.62,1563700.0,17.2523,17.2814,17.2304,17.2304,1563700.0
2013-07-11 10:00:00,23.63,23.63,23.47,23.52,2027400.0,17.2377,17.2377,17.121,17.1574,2027400.0
2013-07-11 10:10:00,23.51,23.57,23.5,23.55,1262100.0,17.1501,17.1939,17.1428,17.1793,1262100.0
2013-07-11 10:20:00,23.55,23.59,23.54,23.57,1129800.0,17.1793,17.2085,17.172,17.1939,1129800.0
2013-07-11 10:30:00,23.58,23.58,23.51,23.51,645400.0,17.2012,17.2012,17.1501,17.1501,645400.0
2013-07-11 10:40:00,23.52,23.66,23.5,23.65,717200.0,17.1574,17.2596,17.1428,17.2523,717200.0
2013-07-11 10:50:00,23.66,23.69,23.63,23.65,1078500.0,17.2596,17.2814,17.2377,17.2523,1078500.0
2013-07-11 11:00:00,23.65,23.66,23.63,23.65,821200.0,17.2523,17.2596,17.2377,17.2523,821200.0
2013-07-11 11:10:00,23.64,23.68,23.61,23.62,454400.0,17.245,17.2741,17.2231,17.2304,454400.0
2013-07-11 11:20:00,23.63,23.7,23.62,23.66,733700.0,17.2377,17.2887,17.2304,17.2596,733700.0
2013-07-11 11:30:00,23.67,23.69,23.66,23.67,526600.0,17.2669,17.2814,17.2596,17.2669,526600.0
2013-07-11 11:40:00,23.68,23.7,23.66,23.68,451800.0,17.2741,17.2887,17.2596,17.2741,451800.0
2013-07-11 11:50:00,23.69,23.7,23.67,23.7,369600.0,17.2814,17.2887,17.2669,17.2887,369600.0
2013-07-11 12:00:00,23.69,23.75,23.68,23.74,1419700.0,17.2814,17.3252,17.2741,17.3179,1419700.0
2013-07-11 12:10:00,23.73,23.77,23.72,23.77,757300.0,17.3106,17.3398,17.3033,17.3398,757300.0
2013-07-11 12:20:00,23.77,23.8,23.76,23.76,373400.0,17.3398,17.3617,17.3325,17.3325,373400.0
2013-07-11 12:30:00,23.76,23.79,23.75,23.77,378100.0,17.3325,17.3544,17.3252,17.3398,378100.0
2013-07-11 12:40:00,23.77,23.85,23.75,23.85,918000.0,17.3398,17.3982,17.3252,17.3982,918000.0
2013-07-11 12:50:00,23.84,23.88,23.83,23.88,703400.0,17.3909,17.42,17.3836,17.42,703400.0
2013-07-11 13:00:00,23.88,23.9,23.85,23.87,977400.0,17.42,17.4346,17.3982,17.4128,977400.0
2013-07-11 13:10:00,23.86,23.87,23.8,23.81,651400.0,17.4055,17.4128,17.3617,17.369,651400.0
2013-07-11 13:20:00,23.8,23.84,23.78,23.84,356000.0,17.3617,17.3909,17.3471,17.3909,356000.0
2013-07-11 13:30:00,23.84,23.87,23.8,23.87,425600.0,17.3909,17.4128,17.3617,17.4128,425600.0
2013-07-11 13:40:00,23.87,23.88,23.83,23.88,393500.0,17.4128,17.42,17.3836,17.42,393500.0
2013-07-11 13:50:00,23.88,23.89,23.87,23.88,529500.0,17.42,17.4273,17.4128,17.42,529500.0
2013-07-11 14:00:00,23.89,23.89,23.82,23.85,647600.0,17.4273,17.4273,17.3763,17.3982,647600.0
2013-07-11 14:10:00,23.85,23.9,23.84,23.89,648500.0,17.3982,17.4346,17.3909,17.4273,648500.0
2013-07-11 14:20:00,23.9,23.97,23.89,23.96,1138000.0,17.4346,17.4857,17.4273,17.4784,1138000.0
2013-07-11 14:30:00,23.96,23.99,23.95,23.97,1102100.0,17.4784,17.5003,17.4711,17.4857,1102100.0
2013-07-11 14:40:00,23.97,23.98,23.93,23.95,659300.0,17.4857,17.493,17.4565,17.4711,659300.0
2013-07-11 14:50:00,23.95,23.97,23.91,23.94,784000.0,17.4711,17.4857,17.4419,17.4638,784000.0
2013-07-11 15:00:00,23.94,23.97,23.93,23.97,468200.0,17.4638,17.4857,17.4565,17.4857,468200.0
2013-07-11 15:10:00,23.97,23.97,23.89,23.95,1005100.0,17.4857,17.4857,17.4273,17.4711,1005100.0
2013-07-11 15:20:00,23.94,23.98,23.94,23.96,824000.0,17.4638,17.493,17.4638,17.4784,824000.0
2013-07-11 15:30:00,23.96,23.98,23.94,23.98,831900.0,17.4784,17.493,17.4638,17.493,831900.0
2013-07-11 15:40:00,23.98,24.0,23.96,24.0,1310000.0,17.493,17.5076,17.4784,17.5076,1310000.0
2013-07-11 15:50:00,24.0,24.0,23.95,23.98,3158800.0,17.5076,17.5076,17.4711,17.493,3158800.0
2013-07-12 09:30:00,23.94,24.0,23.86,23.93,1284900.0,17.4638,17.5076,17.4055,17.4565,1284900.0
2013-07-12 09:40:00,23.93,24.0,23.87,23.9,1022900.0,17.4565,17.5076,17.4128,17.4346,1022900.0
2013-07-12 09:50:00,23.9,23.93,23.8,23.86,931800.0,17.4346,17.4565,17.3617,17.4055,931800.0
2013-07-12 10:00:00,23.86,23.94,23.76,23.76,1372300.0,17.4055,17.4638,17.3325,17.3325,1372300.0
2013-07-12 10:10:00,23.77,23.83,23.65,23.81,2096300.0,17.3398,17.3836,17.2523,17.369,2096300.0
2013-07-12 10:20:00,23.82,23.84,23.76,23.83,997900.0,17.3763,17.3909,17.3325,17.3836,997900.0
2013-07-12 10:30:00,23.83,23.85,23.75,23.77,957700.0,17.3836,17.3982,17.3252,17.3398,957700.0
2013-07-12 10:40:00,23.76,23.8,23.73,23.74,620400.0,17.3325,17.3617,17.3106,17.3179,620400.0
2013-07-12 10:50:00,23.75,23.81,23.72,23.79,538500.0,17.3252,17.369,17.3033,17.3544,538500.0
2013-07-12 11:00:00,23.78,23.86,23.77,23.85,653400.0,17.3471,17.4055,17.3398,17.3982,653400.0
2013-07-12 11:10:00,23.85,23.9,23.84,23.89,699900.0,17.3982,17.4346,17.3909,17.4273,699900.0
2013-07-12 11:20:00,23.89,23.95,23.85,23.87,822900.0,17.4273,17.4711,17.3982,17.4128,822900.0
2013-07-12 11:30:00,23.86,23.87,23.78,23.78,447200.0,17.4055,17.4128,17.3471,17.3471,447200.0
2013-07-12 11:40:00,23.78,23.81,23.7,23.7,575100.0,17.3471,17.369,17.2887,17.2887,575100.0
2013-07-12 11:50:00,23.7,23.73,23.67,23.7,623900.0,17.2887,17.3106,17.2669,17.2887,623900.0
2013-07-12 12:00:00,23.7,23.76,23.7,23.75,743200.0,17.2887,17.3325,17.2887,17.3252,743200.0
2013-07-12 12:10:00,23.75,23.76,23.7,23.71,308400.0,17.3252,17.3325,17.2887,17.296,308400.0
2013-07-12 12:20:00,23.71,23.77,23.71,23.74,507700.0,17.296,17.3398,17.296,17.3179,507700.0
2013-07-12 12:30:00,23.73,23.79,23.73,23.79,408700.0,17.3106,17.3544,17.3106,17.3544,408700.0
2013-07-12 12:40:00,23.79,23.8,23.75,23.76,318600.0,17.3544,17.3617,17.3252,17.3325,318600.0
2013-07-12 12:50:00,23.76,23.8,23.75,23.8,289700.0,17.3325,17.3617,17.3252,17.3617,289700.0
2013-07-12 13:00:00,23.8,23.8,23.75,23.77,304900.0,17.3617,17.3617,17.3252,17.3398,304900.0
2013-07-12 13:10:00,23.77,23.8,23.76,23.79,221400.0,17.3398,17.3617,17.3325,17.3544,221400.0
2013-07-12 13:20:00,23.8,23.82,23.79,23.8,217500.0,17.3617,17.3763,17.3544,17.3617,217500.0
2013-07-12 13:30:00,23.79,23.8,23.77,23.78,200300.0,17.3544,17.3617,17.3398,17.3471,200300.0
2013-07-12 13:40:00,23.78,23.83,23.77,23.82,225900.0,17.3471,17.3836,17.3398,17.3763,225900.0
2013-07-12 13:50:00,23.82,23.82,23.78,23.79,179900.0,17.3763,17.3763,17.3471,17.3544,179900.0
2013-07-12 14:00:00,23.78,23.8,23.73,23.74,473200.0,17.3471,17.3617,17.3106,17.3179,473200.0
2013-07-12 14:10:00,23.74,23.74,23.68,23.69,585300.0,17.3179,17.3179,17.2741,17.2814,585300.0
2013-07-12 14:20:00,23.69,23.72,23.68,23.71,387300.0,17.2814,17.3033,17.2741,17.296,387300.0
2013-07-12 14:30:00,23.71,23.72,23.68,23.68,292700.0,17.296,17.3033,17.2741,17.2741,292700.0
2013-07-12 14:40:00,23.69,23.69,23.67,23.67,507400.0,17.2814,17.2814,17.2669,17.2669,507400.0
2013-07-12 14:50:00,23.67,23.68,23.65,23.68,572800.0,17.2669,17.2741,17.2523,17.2741,572800.0
2013-07-12 15:00:00,23.68,23.71,23.67,23.71,430700.0,17.2741,17.296,17.2669,17.296,430700.0
2013-07-12 15:10:00,23.71,23.72,23.67,23.71,703700.0,17.296,17.3033,17.2669,17.296,703700.0
2013-07-12 15:20:00,23.72,23.78,23.71,23.75,555700.0,17.3033,17.3471,17.296,17.3252,555700.0
2013-07-12 15:30:00,23.76,23.76,23.74,23.76,595500.0,17.3325,17.3325,17.3179,17.3325,595500.0
2013-07-12 15:40:00,23.76,23.81,23.75,23.81,1088700.0,17.3325,17.369,17.3252,17.369,1088700.0
2013-07-12 15:50:00,23.8,23.9,23.8,23.9,5068500.0,17.3617,17.4346,17.3617,17.4346,5068500.0
2013-07-15 09:30:00,23.84,23.91,23.82,23.83,1120200.0,17.3909,17.4419,17.3763,17.3836,1120200.0
2013-07-15 09:40:00,23.82,23.89,23.82,23.85,652100.0,17.3763,17.4273,17.3763,17.3982,652100.0
2013-07-15 09:50:00,23.86,23.89,23.84,23.87,625600.0,17.4055,17.4273,17.3909,17.4128,625600.0
2013-07-15 10:00:00,23.86,23.92,23.86,23.89,405400.0,17.4055,17.4492,17.4055,17.4273,405400.0
2013-07-15 10:10:00,23.89,23.96,23.88,23.93,509100.0,17.4273,17.4784,17.42,17.4565,509100.0
2013-07-15 10:20:00,23.93,23.94,23.85,23.87,521000.0,17.4565,17.4638,17.3982,17.4128,521000.0
2013-07-15 10:30:00,23.86,23.87,23.83,23.86,600900.0,17.4055,17.4128,17.3836,17.4055,600900.0
2013-07-15 10:40:00,23.86,23.88,23.84,23.88,727300.0,17.4055,17.42,17.3909,17.42,727300.0
2013-07-15 10:50:00,23.88,23.89,23.85,23.85,649500.0,17.42,17.4273,17.3982,17.3982,649500.0
2013-07-15 11:00:00,23.86,23.86,23.78,23.82,975300.0,17.4055,17.4055,17.3471,17.3763,975300.0
2013-07-15 11:10:00,23.82,23.83,23.77,23.83,1045400.0,17.3763,17.3836,17.3398,17.3836,1045400.0
2013-07-15 11:20:00,23.83,23.88,23.81,23.85,1129200.0,17.3836,17.42,17.369,17.3982,1129200.0
2013-07-15 11:30:00,23.85,23.87,23.84,23.85,629300.0,17.3982,17.4128,17.3909,17.3982,629300.0
2013-07-15 11:40:00,23.85,23.85,23.8,23.81,751500.0,17.3982,17.3982,17.3617,17.369,751500.0
2013-07-15 11:50:00,23.81,23.83,23.8,23.8,583500.0,17.369,17.3836,17.3617,17.3617,583500.0
2013-07-15 12:00:00,23.81,23.84,23.8,23.84,560400.0,17.369,17.3909,17.3617,17.3909,560400.0
2013-07-15 12:10:00,23.83,23.84,23.8,23.8,336300.0,17.3836,17.3909,17.3617,17.3617,336300.0
2013-07-15 12:20:00,23.81,23.83,23.8,23.83,343000.0,17.369,17.3836,17.3617,17.3836,343000.0
2013-07-15 12:30:00,23.83,23.83,23.8,23.8,292200.0,17.3836,17.3836,17.3617,17.3617,292200.0
2013-07-15 12:40:00,23.8,23.82,23.78,23.8,384200.0,17.3617,17.3763,17.3471,17.3617,384200.0
2013-07-15 12:50:00,23.79,23.8,23.76,23.78,370800.0,17.3544,17.3617,17.3325,17.3471,370800.0
2013-07-15 13:00:00,23.78,23.8,23.77,23.8,246100.0,17.3471,17.3617,17.3398,17.3617,246100.0
2013-07-15 13:10:00,23.79,23.82,23.79,23.82,303700.0,17.3544,17.3763,17.3544,17.3763,303700.0
2013-07-15 13:20:00,23.82,23.83,23.8,23.82,279700.0,17.3763,17.3836,17.3617,17.3763,279700.0
2013-07-15 13:30:00,23.82,23.83,23.81,23.82,191700.0,17.3763,17.3836,17.369,17.3763,191700.0
2013-07-15 13:40:00,23.81,23.84,23.81,23.83,309800.0,17.369,17.3909,17.369,17.3836,309800.0
2013-07-15 13:50:00,23.84,23.85,23.82,23.83,437500.0,17.3909,17.3982,17.3763,17.3836,437500.0
2013-07-15 14:00:00,23.84,23.84,23.83,23.83,138500.0,17.3909,17.3909,17.3836,17.3836,138500.0
2013-07-15 14:10:00,23.84,23.85,23.82,23.84,411400.0,17.3909,17.3982,17.3763,17.3909,411400.0
2013-07-15 14:20:00,23.84,23.85,23.83,23.83,381400.0,17.3909,17.3982,17.3836,17.3836,381400.0
2013-07-15 14:30:00,23.84,23.84,23.83,23.83,134700.0,17.3909,17.3909,17.3836,17.3836,134700.0
2013-07-15 14:40:00,23.83,23.85,23.83,23.84,306500.0,17.3836,17.3982,17.3836,17.3909,306500.0
2013-07-15 14:50:00,23.85,23.88,23.84,23.88,416900.0,17.3982,17.42,17.3909,17.42,416900.0
2013-07-15 15:00:00,23.88,23.93,23.87,23.91,968000.0,17.42,17.4565,17.4128,17.4419,968000.0
2013-07-15 15:10:00,23.92,23.94,23.91,23.93,529700.0,17.4492,17.4638,17.4419,17.4565,529700.0
2013-07-15 15:20:00,23.93,23.95,23.92,23.94,456500.0,17.4565,17.4711,17.4492,17.4638,456500.0
2013-07-15 15:30:00,23.94,23.97,23.93,23.94,787900.0,17.4638,17.4857,17.4565,17.4638,787900.0
2013-07-15 15:40:00,23.95,23.96,23.93,23.93,978600.0,17.4711,17.4784,17.4565,17.4565,978600.0
2013-07-15 15:50:00,23.93,23.95,23.93,23.95,1708700.0,17.4565,17.4711,17.4565,17.4711,1708700.0
2013-07-16 09:30:00,24.0,24.11,23.9,24.08,1773200.0,17.5076,17.5878,17.4346,17.5659,1773200.0
2013-07-16 09:40:00,24.09,24.27,24.08,24.23,1697300.0,17.5732,17.7045,17.5659,17.6754,1697300.0
2013-07-16 09:50:00,24.23,24.24,24.15,24.18,1857000.0,17.6754,17.6827,17.617,17.6389,1857000.0
2013-07-16 10:00:00,24.18,24.21,24.16,24.19,1197100.0,17.6389,17.6608,17.6243,17.6462,1197100.0
2013-07-16 10:10:00,24.19,24.24,24.15,24.17,805600.0,17.6462,17.6827,17.617,17.6316,805600.0
2013-07-16 10:20:00,24.18,24.19,24.08,24.1,783300.0,17.6389,17.6462,17.5659,17.5805,783300.0
2013-07-16 10:30:00,24.11,24.13,24.07,24.12,890600.0,17.5878,17.6024,17.5586,17.5951,890600.0
2013-07-16 10:40:00,24.12,24.19,24.1,24.14,590200.0,17.5951,17.6462,17.5805,17.6097,590200.0
2013-07-16 10:50:00,24.14,24.17,24.13,24.14,716700.0,17.6097,17.6316,17.6024,17.6097,716700.0
2013-07-16 11:00:00,24.14,24.15,24.11,24.13,566300.0,17.6097,17.617,17.5878,17.6024,566300.0
2013-07-16 11:10:00,24.13,24.17,24.12,24.16,893600.0,17.6024,17.6316,17.5951,17.6243,893600.0
2013-07-16 11:20:00,24.16,24.19,24.13,24.16,545200.0,17.6243,17.6462,17.6024,17.6243,545200.0
2013-07-16 11:30:00,24.16,24.19,24.15,24.17,698700.0,17.6243,17.6462,17.617,17.6316,698700.0
2013-07-16 11:40:00,24.16,24.16,24.12,24.12,870200.0,17.6243,17.6243,17.5951,17.5951,870200.0
2013-07-16 11:50:00,24.12,24.18,24.1,24.17,520000.0,17.5951,17.6389,17.5805,17.6316,520000.0
2013-07-16 12:00:00,24.17,24.2,24.15,24.18,509900.0,17.6316,17.6535,17.617,17.6389,509900.0
2013-07-16 12:10:00,24.19,24.22,24.15,24.17,752200.0,17.6462,17.6681,17.617,17.6316,752200.0
2013-07-16 12:20:00,24.17,24.18,24.13,24.13,351600.0,17.6316,17.6389,17.6024,17.6024,351600.0
2013-07-16 12:30:00,24.13,24.14,24.07,24.07,603900.0,17.6024,17.6097,17.5586,17.5586,603900.0
2013-07-16 12:40:00,24.07,24.13,24.07,24.11,515600.0,17.5586,17.6024,17.5586,17.5878,515600.0
2013-07-16 12:50:00,24.11,24.17,24.11,24.15,482300.0,17.5878,17.6316,17.5878,17.617,482300.0
2013-07-16 13:00:00,24.15,24.2,24.14,24.17,430000.0,17.617,17.6535,17.6097,17.6316,430000.0
2013-07-16 13:10:00,24.18,24.19,24.14,24.18,481500.0,17.6389,17.6462,17.6097,17.6389,481500.0
2013-07-16 13:20:00,24.19,24.19,24.15,24.15,151100.0,17.6462,17.6462,17.617,17.617,151100.0
2013-07-16 13:30:00,24.15,24.23,24.14,24.21,673000.0,17.617,17.6754,17.6097,17.6608,673000.0
2013-07-16 13:40:00,24.21,24.23,24.19,24.21,512600.0,17.6608,17.6754,17.6462,17.6608,512600.0
2013-07-16 13:50:00,24.21,24.22,24.2,24.21,357200.0,17.6608,17.6681,17.6535,17.6608,357200.0
2013-07-16 14:00:00,24.21,24.23,24.21,24.22,702200.0,17.6608,17.6754,17.6608,17.6681,702200.0
2013-07-16 14:10:00,24.22,24.3,24.22,24.26,1218200.0,17.6681,17.7264,17.6681,17.6972,1218200.0
2013-07-16 14:20:00,24.26,24.27,24.23,24.25,425600.0,17.6972,17.7045,17.6754,17.69,425600.0
2013-07-16 14:30:00,24.25,24.26,24.22,24.22,971100.0,17.69,17.6972,17.6681,17.6681,971100.0
2013-07-16 14:40:00,24.23,24.23,24.17,24.19,612400.0,17.6754,17.6754,17.6316,17.6462,612400.0
2013-07-16 14:50:00,24.19,24.2,24.14,24.14,607100.0,17.6462,17.6535,17.6097,17.6097,607100.0
2013-07-16 15:00:00,24.14,24.16,24.11,24.15,710200.0,17.6097,17.6243,17.5878,17.617,710200.0
2013-07-16 15:10:00,24.16,24.16,24.11,24.13,596500.0,17.6243,17.6243,17.5878,17.6024,596500.0
2013-07-16 15:20:00,24.13,24.19,24.11,24.19,709100.0,17.6024,17.6462,17.5878,17.6462,709100.0
2013-07-16 15:30:00,24.18,24.23,24.18,24.19,1075600.0,17.6389,17.6754,17.6389,17.6462,1075600.0
2013-07-16 15:40:00,24.19,24.2,24.14,24.17,1034700.0,17.6462,17.6535,17.6097,17.6316,1034700.0
2013-07-16 15:50:00,24.18,24.25,24.17,24.24,2226700.0,17.6389,17.69,17.6316,17.6827,2226700.0
2013-07-17 09:30:00,24.3,24.43,24.27,24.29,2690400.0,17.7264,17.8213,17.7045,17.7191,2690400.0
2013-07-17 09:40:00,24.3,24.3,24.16,24.17,1507900.0,17.7264,17.7264,17.6243,17.6316,1507900.0
2013-07-17 09:50:00,24.16,24.21,24.11,24.13,1562700.0,17.6243,17.6608,17.5878,17.6024,1562700.0
2013-07-17 10:00:00,24.13,24.16,24.06,24.06,1483200.0,17.6024,17.6243,17.5514,17.5514,1483200.0
2013-07-17 10:10:00,24.07,24.22,24.05,24.19,1563600.0,17.5586,17.6681,17.5441,17.6462,1563600.0
2013-07-17 10:20:00,24.2,24.21,24.12,24.19,1300900.0,17.6535,17.6608,17.5951,17.6462,1300900.0
2013-07-17 10:30:00,24.19,24.3,24.17,24.21,937600.0,17.6462,17.7264,17.6316,17.6608,937600.0
2013-07-17 10:40:00,24.21,24.24,24.15,24.18,1061500.0,17.6608,17.6827,17.617,17.6389,1061500.0
2013-07-17 10:50:00,24.18,24.23,24.14,24.23,552200.0,17.6389,17.6754,17.6097,17.6754,552200.0
2013-07-17 11:00:00,24.24,24.25,24.2,24.24,627700.0,17.6827,17.69,17.6535,17.6827,627700.0
2013-07-17 11:10:00,24.23,24.24,24.19,24.23,818200.0,17.6754,17.6827,17.6462,17.6754,818200.0
2013-07-17 11:20:00,24.22,24.23,24.13,24.17,440400.0,17.6681,17.6754,17.6024,17.6316,440400.0
2013-07-17 11:30:00,24.17,24.18,24.14,24.18,321900.0,17.6316,17.6389,17.6097,17.6389,321900.0
2013-07-17 11:40:00,24.17,24.22,24.15,24.18,568200.0,17.6316,17.6681,17.617,17.6389,568200.0
2013-07-17 11:50:00,24.17,24.2,24.14,24.17,661200.0,17.6316,17.6535,17.6097,17.6316,661200.0
2013-07-17 12:00:00,24.17,24.26,24.16,24.22,905500.0,17.6316,17.6972,17.6243,17.6681,905500.0
2013-07-17 12:10:00,24.22,24.29,24.22,24.24,910100.0,17.6681,17.7191,17.6681,17.6827,910100.0
2013-07-17 12:20:00,24.24,24.26,24.16,24.17,818000.0,17.6827,17.6972,17.6243,17.6316,818000.0
2013-07-17 12:30:00,24.17,24.28,24.16,24.25,721100.0,17.6316,17.7118,17.6243,17.69,721100.0
2013-07-17 12:40:00,24.26,24.26,24.21,24.23,490400.0,17.6972,17.6972,17.6608,17.6754,490400.0
2013-07-17 12:50:00,24.23,24.25,24.2,24.22,415400.0,17.6754,17.69,17.6535,17.6681,415400.0
2013-07-17 13:00:00,24.22,24.25,24.19,24.25,530300.0,17.6681,17.69,17.6462,17.69,530300.0
2013-07-17 13:10:00,24.24,24.25,24.17,24.21,518500.0,17.6827,17.69,17.6316,17.6608,518500.0
2013-07-17 13:20:00,24.22,24.26,24.17,24.19,544600.0,17.6681,17.6972,17.6316,17.6462,544600.0
2013-07-17 13:30:00,24.19,24.21,24.16,24.21,418200.0,17.6462,17.6608,17.6243,17.6608,418200.0
2013-07-17 13:40:00,24.21,24.24,24.19,24.2,528500.0,17.6608,17.6827,17.6462,17.6535,528500.0
2013-07-17 13:50:00,24.2,24.23,24.17,24.17,857600.0,17.6535,17.6754,17.6316,17.6316,857600.0
2013-07-17 14:00:00,24.18,24.23,24.17,24.18,944300.0,17.6389,17.6754,17.6316,17.6389,944300.0
2013-07-17 14:10:00,24.19,24.2,24.14,24.18,592100.0,17.6462,17.6535,17.6097,17.6389,592100.0
2013-07-17 14:20:00,24.18,24.23,24.17,24.17,648000.0,17.6389,17.6754,17.6316,17.6316,648000.0
2013-07-17 14:30:00,24.17,24.18,24.12,24.12,512900.0,17.6316,17.6389,17.5951,17.5951,512900.0
2013-07-17 14:40:00,24.12,24.13,24.07,24.09,660300.0,17.5951,17.6024,17.5586,17.5732,660300.0
2013-07-17 14:50:00,24.09,24.17,24.09,24.15,799800.0,17.5732,17.6316,17.5732,17.617,799800.0
2013-07-17 15:00:00,24.14,24.17,24.09,24.17,1246500.0,17.6097,17.6316,17.5732,17.6316,1246500.0
2013-07-17 15:10:00,24.17,24.17,24.1,24.13,691900.0,17.6316,17.6316,17.5805,17.6024,691900.0
2013-07-17 15:20:00,24.12,24.15,24.09,24.11,770700.0,17.5951,17.617,17.5732,17.5878,770700.0
2013-07-17 15:30:00,24.11,24.12,24.04,24.08,1388100.0,17.5878,17.5951,17.5368,17.5659,1388100.0
2013-07-17 15:40:00,24.08,24.15,24.05,24.1,1656500.0,17.5659,17.617,17.5441,17.5805,1656500.0
2013-07-17 15:50:00,24.1,24.17,24.1,24.16,3313400.0,17.5805,17.6316,17.5805,17.6243,3313400.0
2013-07-18 09:30:00,23.46,23.52,23.27,23.4,6719000.0,17.1137,17.1574,16.9751,17.0699,6719000.0
2013-07-18 09:40:00,23.4,23.59,23.37,23.59,3546000.0,17.0699,17.2085,17.048,17.2085,3546000.0
2013-07-18 09:50:00,23.59,23.61,23.42,23.5,3069100.0,17.2085,17.2231,17.0845,17.1428,3069100.0
2013-07-18 10:00:00,23.51,23.55,23.38,23.42,2907600.0,17.1501,17.1793,17.0553,17.0845,2907600.0
2013-07-18 10:10:00,23.44,23.46,23.34,23.34,3447700.0,17.0991,17.1137,17.0261,17.0261,3447700.0
2013-07-18 10:20:00,23.34,23.43,23.27,23.3,3980900.0,17.0261,17.0918,16.9751,16.9969,3980900.0
2013-07-18 10:30:00,23.3,23.32,23.25,23.27,4248900.0,16.9969,17.0115,16.9605,16.9751,4248900.0
2013-07-18 10:40:00,23.26,23.35,23.26,23.32,2288600.0,16.9678,17.0334,16.9678,17.0115,2288600.0
2013-07-18 10:50:00,23.32,23.4,23.3,23.35,2094500.0,17.0115,17.0699,16.9969,17.0334,2094500.0
2013-07-18 11:00:00,23.34,23.36,23.28,23.34,2304800.0,17.0261,17.0407,16.9824,17.0261,2304800.0
2013-07-18 11:10:00,23.34,23.35,23.29,23.3,2373300.0,17.0261,17.0334,16.9897,16.9969,2373300.0
2013-07-18 11:20:00,23.3,23.33,23.26,23.29,1857000.0,16.9969,17.0188,16.9678,16.9897,1857000.0
2013-07-18 11:30:00,23.29,23.32,23.25,23.32,2056000.0,16.9897,17.0115,16.9605,17.0115,2056000.0
2013-07-18 11:40:00,23.32,23.34,23.28,23.31,1250700.0,17.0115,17.0261,16.9824,17.0042,1250700.0
2013-07-18 11:50:00,23.31,23.32,23.2,23.24,2094400.0,17.0042,17.0115,16.924,16.9532,2094400.0
2013-07-18 12:00:00,23.23,23.29,23.22,23.28,1162000.0,16.9459,16.9897,16.9386,16.9824,1162000.0
2013-07-18 12:10:00,23.28,23.28,23.18,23.19,2027400.0,16.9824,16.9824,16.9094,16.9167,2027400.0
2013-07-18 12:20:00,23.18,23.23,23.17,23.2,1660200.0,16.9094,16.9459,16.9021,16.924,1660200.0
2013-07-18 12:30:00,23.21,23.22,23.17,23.2,1227000.0,16.9313,16.9386,16.9021,16.924,1227000.0
2013-07-18 12:40:00,23.21,23.21,23.16,23.17,1117500.0,16.9313,16.9313,16.8948,16.9021,1117500.0
2013-07-18 12:50:00,23.18,23.2,23.16,23.17,755400.0,16.9094,16.924,16.8948,16.9021,755400.0
2013-07-18 13:00:00,23.18,23.25,23.16,23.22,1003600.0,16.9094,16.9605,16.8948,16.9386,1003600.0
2013-07-18 13:10:00,23.23,23.26,23.22,23.24,867000.0,16.9459,16.9678,16.9386,16.9532,867000.0
2013-07-18 13:20:00,23.24,23.25,23.19,23.2,848500.0,16.9532,16.9605,16.9167,16.924,848500.0
2013-07-18 13:30:00,23.21,23.22,23.17,23.21,838200.0,16.9313,16.9386,16.9021,16.9313,838200.0
2013-07-18 13:40:00,23.22,23.23,23.21,23.21,468900.0,16.9386,16.9459,16.9313,16.9313,468900.0
2013-07-18 13:50:00,23.21,23.26,23.21,23.23,878100.0,16.9313,16.9678,16.9313,16.9459,878100.0
2013-07-18 14:00:00,23.23,23.27,23.23,23.25,608400.0,16.9459,16.9751,16.9459,16.9605,608400.0
2013-07-18 14:10:00,23.25,23.29,23.25,23.26,953600.0,16.9605,16.9897,16.9605,16.9678,953600.0
2013-07-18 14:20:00,23.26,23.29,23.26,23.27,514500.0,16.9678,16.9897,16.9678,16.9751,514500.0
2013-07-18 14:30:00,23.27,23.3,23.26,23.26,973300.0,16.9751,16.9969,16.9678,16.9678,973300.0
2013-07-18 14:40:00,23.27,23.3,23.26,23.29,946800.0,16.9751,16.9969,16.9678,16.9897,946800.0
2013-07-18 14:50:00,23.28,23.29,23.21,23.26,983900.0,16.9824,16.9897,16.9313,16.9678,983900.0
2013-07-18 15:00:00,23.26,23.26,23.2,23.22,802100.0,16.9678,16.9678,16.924,16.9386,802100.0
2013-07-18 15:10:00,23.22,23.22,23.2,23.22,591000.0,16.9386,16.9386,16.924,16.9386,591000.0
2013-07-18 15:20:00,23.22,23.26,23.21,23.26,687800.0,16.9386,16.9678,16.9313,16.9678,687800.0
2013-07-18 15:30:00,23.26,23.26,23.18,23.23,1193100.0,16.9678,16.9678,16.9094,16.9459,1193100.0
2013-07-18 15:40:00,23.23,23.28,23.22,23.27,1452200.0,16.9459,16.9824,16.9386,16.9751,1452200.0
2013-07-18 15:50:00,23.27,23.29,23.23,23.25,3909400.0,16.9751,16.9897,16.9459,16.9605,3909400.0
2013-07-19 09:30:00,23.1,23.15,22.96,22.98,7783600.0,16.851,16.8875,16.7489,16.7635,7783600.0
2013-07-19 09:40:00,22.98,23.03,22.96,22.97,2815600.0,16.7635,16.8,16.7489,16.7562,2815600.0
2013-07-19 09:50:00,22.97,22.98,22.88,22.89,2329600.0,16.7562,16.7635,16.6906,16.6979,2329600.0
2013-07-19 10:00:00,22.89,22.97,22.89,22.96,1320800.0,16.6979,16.7562,16.6979,16.7489,1320800.0
2013-07-19 10:10:00,22.96,23.0,22.94,22.98,1149900.0,16.7489,16.7781,16.7343,16.7635,1149900.0
2013-07-19 10:20:00,22.97,22.98,22.88,22.89,1467700.0,16.7562,16.7635,16.6906,16.6979,1467700.0
2013-07-19 10:30:00,22.89,22.93,22.88,22.89,1202700.0,16.6979,16.727,16.6906,16.6979,1202700.0
2013-07-19 10:40:00,22.89,22.91,22.86,22.88,981000.0,16.6979,16.7124,16.676,16.6906,981000.0
2013-07-19 10:50:00,22.87,22.89,22.84,22.84,1042300.0,16.6833,16.6979,16.6614,16.6614,1042300.0
2013-07-19 11:00:00,22.84,22.93,22.84,22.92,1151900.0,16.6614,16.727,16.6614,16.7197,1151900.0
2013-07-19 11:10:00,22.93,22.96,22.88,22.9,1001400.0,16.727,16.7489,16.6906,16.7052,1001400.0
2013-07-19 11:20:00,22.9,22.95,22.89,22.93,745600.0,16.7052,16.7416,16.6979,16.727,745600.0
2013-07-19 11:30:00,22.94,22.96,22.9,22.91,843900.0,16.7343,16.7489,16.7052,16.7124,843900.0
2013-07-19 11:40:00,22.9,22.91,22.87,22.89,589400.0,16.7052,16.7124,16.6833,16.6979,589400.0
2013-07-19 11:50:00,22.89,22.9,22.87,22.88,486000.0,16.6979,16.7052,16.6833,16.6906,486000.0
2013-07-19 12:00:00,22.89,22.9,22.85,22.87,834200.0,16.6979,16.7052,16.6687,16.6833,834200.0
2013-07-19 12:10:00,22.86,22.87,22.82,22.82,568300.0,16.676,16.6833,16.6468,16.6468,568300.0
2013-07-19 12:20:00,22.83,22.87,22.81,22.86,626300.0,16.6541,16.6833,16.6395,16.676,626300.0
2013-07-19 12:30:00,22.85,22.88,22.84,22.88,293200.0,16.6687,16.6906,16.6614,16.6906,293200.0
2013-07-19 12:40:00,22.87,22.89,22.85,22.85,363200.0,16.6833,16.6979,16.6687,16.6687,363200.0
2013-07-19 12:50:00,22.85,22.87,22.84,22.87,295100.0,16.6687,16.6833,16.6614,16.6833,295100.0
2013-07-19 13:00:00,22.87,22.88,22.86,22.87,275300.0,16.6833,16.6906,16.676,16.6833,275300.0
2013-07-19 13:10:00,22.88,22.88,22.85,22.86,389600.0,16.6906,16.6906,16.6687,16.676,389600.0
2013-07-19 13:20:00,22.86,22.86,22.81,22.85,596500.0,16.676,16.676,16.6395,16.6687,596500.0
2013-07-19 13:30:00,22.85,22.88,22.84,22.86,313400.0,16.6687,16.6906,16.6614,16.676,313400.0
2013-07-19 13:40:00,22.86,22.9,22.85,22.88,528600.0,16.676,16.7052,16.6687,16.6906,528600.0
2013-07-19 13:50:00,22.89,22.9,22.87,22.89,356300.0,16.6979,16.7052,16.6833,16.6979,356300.0
2013-07-19 14:00:00,22.89,22.91,22.88,22.89,475600.0,16.6979,16.7124,16.6906,16.6979,475600.0
2013-07-19 14:10:00,22.89,22.94,22.89,22.91,775800.0,16.6979,16.7343,16.6979,16.7124,775800.0
2013-07-19 14:20:00,22.92,22.93,22.91,22.91,449900.0,16.7197,16.727,16.7124,16.7124,449900.0
2013-07-19 14:30:00,22.92,22.92,22.88,22.88,723200.0,16.7197,16.7197,16.6906,16.6906,723200.0
2013-07-19 14:40:00,22.88,22.89,22.86,22.87,660400.0,16.6906,16.6979,16.676,16.6833,660400.0
2013-07-19 14:50:00,22.87,22.9,22.86,22.89,412300.0,16.6833,16.7052,16.676,16.6979,412300.0
2013-07-19 15:00:00,22.89,22.89,22.88,22.89,214000.0,16.6979,16.6979,16.6906,16.6979,214000.0
2013-07-19 15:10:00,22.88,22.89,22.86,22.86,361300.0,16.6906,16.6979,16.676,16.676,361300.0
2013-07-19 15:20:00,22.87,22.95,22.84,22.95,1247100.0,16.6833,16.7416,16.6614,16.7416,1247100.0
2013-07-19 15:30:00,22.94,23.0,22.94,22.95,985400.0,16.7343,16.7781,16.7343,16.7416,985400.0
2013-07-19 15:40:00,22.95,23.0,22.94,22.97,1503100.0,16.7416,16.7781,16.7343,16.7562,1503100.0
2013-07-19 15:50:00,22.96,23.04,22.96,23.04,4525500.0,16.7489,16.8073,16.7489,16.8073,4525500.0
2013-07-22 09:30:00,23.05,23.12,22.85,22.93,3227700.0,16.8146,16.8656,16.6687,16.727,3227700.0
2013-07-22 09:40:00,22.92,22.95,22.85,22.87,1126500.0,16.7197,16.7416,16.6687,16.6833,1126500.0
2013-07-22 09:50:00,22.87,22.9,22.86,22.87,1038100.0,16.6833,16.7052,16.676,16.6833,1038100.0
2013-07-22 10:00:00,22.88,22.91,22.85,22.88,1310900.0,16.6906,16.7124,16.6687,16.6906,1310900.0
2013-07-22 10:10:00,22.88,22.9,22.83,22.9,987900.0,16.6906,16.7052,16.6541,16.7052,987900.0
2013-07-22 10:20:00,22.89,22.95,22.89,22.9,1083500.0,16.6979,16.7416,16.6979,16.7052,1083500.0
2013-07-22 10:30:00,22.91,22.94,22.87,22.91,736600.0,16.7124,16.7343,16.6833,16.7124,736600.0
2013-07-22 10:40:00,22.91,22.97,22.91,22.94,666100.0,16.7124,16.7562,16.7124,16.7343,666100.0
2013-07-22 10:50:00,22.94,22.94,22.85,22.85,1008100.0,16.7343,16.7343,16.6687,16.6687,1008100.0
2013-07-22 11:00:00,22.85,22.87,22.81,22.84,1417700.0,16.6687,16.6833,16.6395,16.6614,1417700.0
2013-07-22 11:10:00,22.84,22.89,22.83,22.86,623600.0,16.6614,16.6979,16.6541,16.676,623600.0
2013-07-22 11:20:00,22.85,22.92,22.85,22.92,481900.0,16.6687,16.7197,16.6687,16.7197,481900.0
2013-07-22 11:30:00,22.91,22.94,22.89,22.93,567100.0,16.7124,16.7343,16.6979,16.727,567100.0
2013-07-22 11:40:00,22.93,22.94,22.91,22.92,592800.0,16.727,16.7343,16.7124,16.7197,592800.0
2013-07-22 11:50:00,22.93,22.93,22.89,22.89,226300.0,16.727,16.727,16.6979,16.6979,226300.0
2013-07-22 12:00:00,22.9,22.9,22.87,22.87,481900.0,16.7052,16.7052,16.6833,16.6833,481900.0
2013-07-22 12:10:00,22.88,22.91,22.86,22.88,565500.0,16.6906,16.7124,16.676,16.6906,565500.0
2013-07-22 12:20:00,22.88,22.93,22.87,22.92,568100.0,16.6906,16.727,16.6833,16.7197,568100.0
2013-07-22 12:30:00,22.92,22.93,22.89,22.91,260200.0,16.7197,16.727,16.6979,16.7124,260200.0
2013-07-22 12:40:00,22.92,22.92,22.89,22.9,234300.0,16.7197,16.7197,16.6979,16.7052,234300.0
2013-07-22 12:50:00,22.89,22.9,22.83,22.83,942100.0,16.6979,16.7052,16.6541,16.6541,942100.0
2013-07-22 13:00:00,22.83,22.83,22.81,22.81,589200.0,16.6541,16.6541,16.6395,16.6395,589200.0
2013-07-22 13:10:00,22.82,22.83,22.77,22.77,1030900.0,16.6468,16.6541,16.6103,16.6103,1030900.0
2013-07-22 13:20:00,22.77,22.8,22.76,22.78,848400.0,16.6103,16.6322,16.603,16.6176,848400.0
2013-07-22 13:30:00,22.78,22.79,22.75,22.78,631500.0,16.6176,16.6249,16.5957,16.6176,631500.0
2013-07-22 13:40:00,22.78,22.78,22.73,22.73,1033900.0,16.6176,16.6176,16.5811,16.5811,1033900.0
2013-07-22 13:50:00,22.73,22.77,22.73,22.77,606800.0,16.5811,16.6103,16.5811,16.6103,606800.0
2013-07-22 14:00:00,22.77,22.79,22.76,22.78,447200.0,16.6103,16.6249,16.603,16.6176,447200.0
2013-07-22 14:10:00,22.79,22.79,22.75,22.75,552100.0,16.6249,16.6249,16.5957,16.5957,552100.0
2013-07-22 14:20:00,22.76,22.76,22.73,22.75,826100.0,16.603,16.603,16.5811,16.5957,826100.0
2013-07-22 14:30:00,22.75,22.78,22.74,22.76,496200.0,16.5957,16.6176,16.5884,16.603,496200.0
2013-07-22 14:40:00,22.76,22.83,22.75,22.8,793900.0,16.603,16.6541,16.5957,16.6322,793900.0
2013-07-22 14:50:00,22.8,22.81,22.79,22.81,593800.0,16.6322,16.6395,16.6249,16.6395,593800.0
2013-07-22 15:00:00,22.8,22.81,22.77,22.78,587300.0,16.6322,16.6395,16.6103,16.6176,587300.0
2013-07-22 15:10:00,22.78,22.78,22.77,22.78,432700.0,16.6176,16.6176,16.6103,16.6176,432700.0
2013-07-22 15:20:00,22.77,22.79,22.77,22.78,640400.0,16.6103,16.6249,16.6103,16.6176,640400.0
2013-07-22 15:30:00,22.78,22.79,22.74,22.74,852200.0,16.6176,16.6249,16.5884,16.5884,852200.0
2013-07-22 15:40:00,22.75,22.78,22.74,22.76,1181400.0,16.5957,16.6176,16.5884,16.603,1181400.0
2013-07-22 15:50:00,22.76,22.77,22.74,22.77,2525300.0,16.603,16.6103,16.5884,16.6103,2525300.0
2013-07-23 09:30:00,22.85,22.9,22.81,22.88,1378800.0,16.6687,16.7052,16.6395,16.6906,1378800.0
2013-07-23 09:40:00,22.87,22.98,22.86,22.98,1019500.0,16.6833,16.7635,16.676,16.7635,1019500.0
2013-07-23 09:50:00,22.97,22.99,22.8,22.81,1391800.0,16.7562,16.7708,16.6322,16.6395,1391800.0
2013-07-23 10:00:00,22.81,22.84,22.74,22.75,1581100.0,16.6395,16.6614,16.5884,16.5957,1581100.0
2013-07-23 10:10:00,22.75,22.78,22.71,22.77,1070100.0,16.5957,16.6176,16.5666,16.6103,1070100.0
2013-07-23 10:20:00,22.77,22.78,22.67,22.68,1170900.0,16.6103,16.6176,16.5374,16.5447,1170900.0
2013-07-23 10:30:00,22.68,22.7,22.64,22.67,915800.0,16.5447,16.5593,16.5155,16.5374,915800.0
2013-07-23 10:40:00,22.67,22.77,22.66,22.73,592100.0,16.5374,16.6103,16.5301,16.5811,592100.0
2013-07-23 10:50:00,22.73,22.77,22.73,22.73,484800.0,16.5811,16.6103,16.5811,16.5811,484800.0
2013-07-23 11:00:00,22.73,22.75,22.72,22.73,471500.0,16.5811,16.5957,16.5738,16.5811,471500.0
2013-07-23 11:10:00,22.73,22.8,22.73,22.8,666400.0,16.5811,16.6322,16.5811,16.6322,666400.0
2013-07-23 11:20:00,22.8,22.89,22.79,22.89,660700.0,16.6322,16.6979,16.6249,16.6979,660700.0
2013-07-23 11:30:00,22.88,22.89,22.82,22.84,575800.0,16.6906,16.6979,16.6468,16.6614,575800.0
2013-07-23 11:40:00,22.84,22.87,22.83,22.85,444600.0,16.6614,16.6833,16.6541,16.6687,444600.0
2013-07-23 11:50:00,22.86,22.86,22.8,22.84,353700.0,16.676,16.676,16.6322,16.6614,353700.0
2013-07-23 12:00:00,22.83,22.88,22.82,22.88,287200.0,16.6541,16.6906,16.6468,16.6906,287200.0
2013-07-23 12:10:00,22.87,22.88,22.85,22.86,269400.0,16.6833,16.6906,16.6687,16.676,269400.0
2013-07-23 12:20:00,22.85,22.86,22.82,22.83,465200.0,16.6687,16.676,16.6468,16.6541,465200.0
2013-07-23 12:30:00,22.83,22.85,22.81,22.85,257300.0,16.6541,16.6687,16.6395,16.6687,257300.0
2013-07-23 12:40:00,22.85,22.88,22.84,22.88,214500.0,16.6687,16.6906,16.6614,16.6906,214500.0
2013-07-23 12:50:00,22.88,22.88,22.86,22.88,204200.0,16.6906,16.6906,16.676,16.6906,204200.0
2013-07-23 13:00:00,22.88,22.94,22.87,22.94,374900.0,16.6906,16.7343,16.6833,16.7343,374900.0
2013-07-23 13:10:00,22.94,22.95,22.9,22.92,434800.0,16.7343,16.7416,16.7052,16.7197,434800.0
2013-07-23 13:20:00,22.92,22.93,22.9,22.91,335400.0,16.7197,16.727,16.7052,16.7124,335400.0
2013-07-23 13:30:00,22.92,22.94,22.89,22.94,248800.0,16.7197,16.7343,16.6979,16.7343,248800.0
2013-07-23 13:40:00,22.93,22.94,22.92,22.92,319700.0,16.727,16.7343,16.7197,16.7197,319700.0
2013-07-23 13:50:00,22.92,22.93,22.92,22.93,204300.0,16.7197,16.727,16.7197,16.727,204300.0
2013-07-23 14:00:00,22.92,22.94,22.89,22.89,518500.0,16.7197,16.7343,16.6979,16.6979,518500.0
2013-07-23 14:10:00,22.89,22.91,22.87,22.89,269300.0,16.6979,16.7124,16.6833,16.6979,269300.0
2013-07-23 14:20:00,22.89,22.9,22.86,22.88,327000.0,16.6979,16.7052,16.676,16.6906,327000.0
2013-07-23 14:30:00,22.89,22.94,22.87,22.93,661300.0,16.6979,16.7343,16.6833,16.727,661300.0
2013-07-23 14:40:00,22.94,22.94,22.91,22.92,577500.0,16.7343,16.7343,16.7124,16.7197,577500.0
2013-07-23 14:50:00,22.92,22.96,22.91,22.95,446700.0,16.7197,16.7489,16.7124,16.7416,446700.0
2013-07-23 15:00:00,22.94,22.95,22.87,22.88,684800.0,16.7343,16.7416,16.6833,16.6906,684800.0
2013-07-23 15:10:00,22.88,22.89,22.82,22.87,598100.0,16.6906,16.6979,16.6468,16.6833,598100.0
2013-07-23 15:20:00,22.87,22.89,22.85,22.87,472800.0,16.6833,16.6979,16.6687,16.6833,472800.0
2013-07-23 15:30:00,22.87,22.88,22.85,22.86,429900.0,16.6833,16.6906,16.6687,16.676,429900.0
2013-07-23 15:40:00,22.87,22.87,22.73,22.74,2081600.0,16.6833,16.6833,16.5811,16.5884,2081600.0
2013-07-23 15:50:00,22.74,22.76,22.7,22.75,2909300.0,16.5884,16.603,16.5593,16.5957,2909300.0
2013-07-24 09:30:00,22.92,22.96,22.82,22.85,2614100.0,16.7197,16.7489,16.6468,16.6687,2614100.0
2013-07-24 09:40:00,22.84,22.86,22.8,22.82,835400.0,16.6614,16.676,16.6322,16.6468,835400.0
2013-07-24 09:50:00,22.82,22.82,22.77,22.79,799700.0,16.6468,16.6468,16.6103,16.6249,799700.0
2013-07-24 10:00:00,22.79,22.79,22.63,22.66,2148900.0,16.6249,16.6249,16.5082,16.5301,2148900.0
2013-07-24 10:10:00,22.67,22.74,22.65,22.69,1574200.0,16.5374,16.5884,16.5228,16.552,1574200.0
2013-07-24 10:20:00,22.69,22.71,22.67,22.7,891800.0,16.552,16.5666,16.5374,16.5593,891800.0
2013-07-24 10:30:00,22.7,22.79,22.69,22.77,1037700.0,16.5593,16.6249,16.552,16.6103,1037700.0
2013-07-24 10:40:00,22.77,22.81,22.76,22.8,603900.0,16.6103,16.6395,16.603,16.6322,603900.0
2013-07-24 10:50:00,22.81,22.82,22.79,22.8,423600.0,16.6395,16.6468,16.6249,16.6322,423600.0
2013-07-24 11:00:00,22.79,22.86,22.79,22.84,907800.0,16.6249,16.676,16.6249,16.6614,907800.0
2013-07-24 11:10:00,22.83,22.86,22.81,22.85,692800.0,16.6541,16.676,16.6395,16.6687,692800.0
2013-07-24 11:20:00,22.86,22.94,22.85,22.94,1249500.0,16.676,16.7343,16.6687,16.7343,1249500.0
2013-07-24 11:30:00,22.93,22.98,22.92,22.95,804200.0,16.727,16.7635,16.7197,16.7416,804200.0
2013-07-24 11:40:00,22.95,23.0,22.94,22.97,614900.0,16.7416,16.7781,16.7343,16.7562,614900.0
2013-07-24 11:50:00,22.98,22.99,22.94,22.95,308500.0,16.7635,16.7708,16.7343,16.7416,308500.0
2013-07-24 12:00:00,22.95,22.97,22.92,22.95,575000.0,16.7416,16.7562,16.7197,16.7416,575000.0
2013-07-24 12:10:00,22.92,22.94,22.87,22.9,396500.0,16.7197,16.7343,16.6833,16.7052,396500.0
2013-07-24 12:20:00,22.91,22.95,22.89,22.94,523300.0,16.7124,16.7416,16.6979,16.7343,523300.0
2013-07-24 12:30:00,22.94,22.95,22.9,22.93,735600.0,16.7343,16.7416,16.7052,16.727,735600.0
2013-07-24 12:40:00,22.93,22.94,22.91,22.93,342200.0,16.727,16.7343,16.7124,16.727,342200.0
2013-07-24 12:50:00,22.93,22.95,22.91,22.94,427800.0,16.727,16.7416,16.7124,16.7343,427800.0
2013-07-24 13:00:00,22.95,22.96,22.92,22.92,566800.0,16.7416,16.7489,16.7197,16.7197,566800.0
2013-07-24 13:10:00,22.93,22.93,22.89,22.92,1095500.0,16.727,16.727,16.6979,16.7197,1095500.0
2013-07-24 13:20:00,22.91,22.95,22.89,22.93,721400.0,16.7124,16.7416,16.6979,16.727,721400.0
2013-07-24 13:30:00,22.92,22.93,22.86,22.89,685100.0,16.7197,16.727,16.676,16.6979,685100.0
2013-07-24 13:40:00,22.88,22.91,22.86,22.91,619000.0,16.6906,16.7124,16.676,16.7124,619000.0
2013-07-24 13:50:00,22.91,22.93,22.9,22.93,303400.0,16.7124,16.727,16.7052,16.727,303400.0
2013-07-24 14:00:00,22.93,22.96,22.92,22.96,526300.0,16.727,16.7489,16.7197,16.7489,526300.0
2013-07-24 14:10:00,22.96,22.96,22.93,22.93,361000.0,16.7489,16.7489,16.727,16.727,361000.0
2013-07-24 14:20:00,22.93,22.93,22.88,22.89,422000.0,16.727,16.727,16.6906,16.6979,422000.0
2013-07-24 14:30:00,22.89,22.94,22.88,22.92,681800.0,16.6979,16.7343,16.6906,16.7197,681800.0
2013-07-24 14:40:00,22.91,22.94,22.91,22.93,503100.0,16.7124,16.7343,16.7124,16.727,503100.0
2013-07-24 14:50:00,22.94,22.94,22.92,22.94,436800.0,16.7343,16.7343,16.7197,16.7343,436800.0
2013-07-24 15:00:00,22.94,22.95,22.92,22.92,573300.0,16.7343,16.7416,16.7197,16.7197,573300.0
2013-07-24 15:10:00,22.93,22.95,22.91,22.92,441400.0,16.727,16.7416,16.7124,16.7197,441400.0
2013-07-24 15:20:00,22.92,23.0,22.92,22.98,995500.0,16.7197,16.7781,16.7197,16.7635,995500.0
2013-07-24 15:30:00,22.98,22.99,22.92,22.92,648400.0,16.7635,16.7708,16.7197,16.7197,648400.0
2013-07-24 15:40:00,22.92,22.97,22.92,22.94,903500.0,16.7197,16.7562,16.7197,16.7343,903500.0
2013-07-24 15:50:00,22.95,22.95,22.9,22.93,1833100.0,16.7416,16.7416,16.7052,16.727,1833100.0
2013-07-25 09:30:00,22.85,22.93,22.82,22.9,1067500.0,16.6687,16.727,16.6468,16.7052,1067500.0
2013-07-25 09:40:00,22.9,22.91,22.83,22.88,817600.0,16.7052,16.7124,16.6541,16.6906,817600.0
2013-07-25 09:50:00,22.88,22.94,22.86,22.88,992200.0,16.6906,16.7343,16.676,16.6906,992200.0
2013-07-25 10:00:00,22.88,22.97,22.87,22.96,967600.0,16.6906,16.7562,16.6833,16.7489,967600.0
2013-07-25 10:10:00,22.96,23.04,22.93,23.04,1714400.0,16.7489,16.8073,16.727,16.8073,1714400.0
2013-07-25 10:20:00,23.03,23.05,23.01,23.01,555400.0,16.8,16.8146,16.7854,16.7854,555400.0
2013-07-25 10:30:00,23.02,23.03,23.0,23.01,485500.0,16.7927,16.8,16.7781,16.7854,485500.0
2013-07-25 10:40:00,23.0,23.03,22.98,23.02,388600.0,16.7781,16.8,16.7635,16.7927,388600.0
2013-07-25 10:50:00,23.01,23.05,22.99,23.01,956700.0,16.7854,16.8146,16.7708,16.7854,956700.0
2013-07-25 11:00:00,23.01,23.01,22.87,22.89,1239000.0,16.7854,16.7854,16.6833,16.6979,1239000.0
2013-07-25 11:10:00,22.89,22.89,22.86,22.89,775400.0,16.6979,16.6979,16.676,16.6979,775400.0
2013-07-25 11:20:00,22.88,22.92,22.86,22.89,427500.0,16.6906,16.7197,16.676,16.6979,427500.0
2013-07-25 11:30:00,22.89,22.92,22.86,22.86,346400.0,16.6979,16.7197,16.676,16.676,346400.0
2013-07-25 11:40:00,22.86,22.88,22.85,22.87,322800.0,16.676,16.6906,16.6687,16.6833,322800.0
2013-07-25 11:50:00,22.86,22.87,22.84,22.86,543800.0,16.676,16.6833,16.6614,16.676,543800.0
2013-07-25 12:00:00,22.85,22.89,22.85,22.89,415900.0,16.6687,16.6979,16.6687,16.6979,415900.0
2013-07-25 12:10:00,22.89,22.95,22.89,22.95,615300.0,16.6979,16.7416,16.6979,16.7416,615300.0
2013-07-25 12:20:00,22.95,23.01,22.93,22.97,844000.0,16.7416,16.7854,16.727,16.7562,844000.0
2013-07-25 12:30:00,22.96,23.01,22.96,22.98,510200.0,16.7489,16.7854,16.7489,16.7635,510200.0
2013-07-25 12:40:00,22.99,23.01,22.97,22.99,612800.0,16.7708,16.7854,16.7562,16.7708,612800.0
2013-07-25 12:50:00,22.99,23.01,22.98,23.0,263700.0,16.7708,16.7854,16.7635,16.7781,263700.0
2013-07-25 13:00:00,23.0,23.01,22.96,22.97,371800.0,16.7781,16.7854,16.7489,16.7562,371800.0
2013-07-25 13:10:00,22.98,22.98,22.96,22.97,121400.0,16.7635,16.7635,16.7489,16.7562,121400.0
2013-07-25 13:20:00,22.97,22.98,22.96,22.98,185000.0,16.7562,16.7635,16.7489,16.7635,185000.0
2013-07-25 13:30:00,22.97,22.98,22.96,22.98,161800.0,16.7562,16.7635,16.7489,16.7635,161800.0
2013-07-25 13:40:00,22.97,23.0,22.97,22.99,563100.0,16.7562,16.7781,16.7562,16.7708,563100.0
2013-07-25 13:50:00,22.98,22.99,22.98,22.99,201700.0,16.7635,16.7708,16.7635,16.7708,201700.0
2013-07-25 14:00:00,22.98,23.0,22.98,23.0,323900.0,16.7635,16.7781,16.7635,16.7781,323900.0
2013-07-25 14:10:00,23.0,23.0,22.99,23.0,304200.0,16.7781,16.7781,16.7708,16.7781,304200.0
2013-07-25 14:20:00,23.0,23.0,22.97,22.97,517500.0,16.7781,16.7781,16.7562,16.7562,517500.0
2013-07-25 14:30:00,22.97,22.98,22.96,22.97,398800.0,16.7562,16.7635,16.7489,16.7562,398800.0
2013-07-25 14:40:00,22.97,22.99,22.96,22.98,564700.0,16.7562,16.7708,16.7489,16.7635,564700.0
2013-07-25 14:50:00,22.98,23.0,22.92,22.93,552200.0,16.7635,16.7781,16.7197,16.727,552200.0
2013-07-25 15:00:00,22.92,23.0,22.92,23.0,795700.0,16.7197,16.7781,16.7197,16.7781,795700.0
2013-07-25 15:10:00,23.0,23.04,22.99,23.03,757100.0,16.7781,16.8073,16.7708,16.8,757100.0
2013-07-25 15:20:00,23.02,23.03,23.01,23.01,543500.0,16.7927,16.8,16.7854,16.7854,543500.0
2013-07-25 15:30:00,23.01,23.05,23.01,23.02,756200.0,16.7854,16.8146,16.7854,16.7927,756200.0
2013-07-25 15:40:00,23.02,23.05,23.02,23.04,1157800.0,16.7927,16.8146,16.7927,16.8073,1157800.0
2013-07-25 15:50:00,23.04,23.06,23.03,23.06,1823900.0,16.8073,16.8219,16.8,16.8219,1823900.0
2013-07-26 09:30:00,22.93,23.02,22.9,23.01,1267600.0,16.727,16.7927,16.7052,16.7854,1267600.0
2013-07-26 09:40:00,23.01,23.04,22.99,23.03,923700.0,16.7854,16.8073,16.7708,16.8,923700.0
2013-07-26 09:50:00,23.03,23.03,22.98,23.01,340100.0,16.8,16.8,16.7635,16.7854,340100.0
2013-07-26 10:00:00,23.0,23.05,22.98,23.05,559400.0,16.7781,16.8146,16.7635,16.8146,559400.0
2013-07-26 10:10:00,23.04,23.06,23.0,23.05,1072200.0,16.8073,16.8219,16.7781,16.8146,1072200.0
2013-07-26 10:20:00,23.05,23.1,23.04,23.07,656800.0,16.8146,16.851,16.8073,16.8292,656800.0
2013-07-26 10:30:00,23.07,23.08,23.04,23.05,505300.0,16.8292,16.8365,16.8073,16.8146,505300.0
2013-07-26 10:40:00,23.05,23.07,22.98,23.0,627600.0,16.8146,16.8292,16.7635,16.7781,627600.0
2013-07-26 10:50:00,23.0,23.01,22.96,22.99,1091900.0,16.7781,16.7854,16.7489,16.7708,1091900.0
2013-07-26 11:00:00,23.0,23.0,22.97,23.0,251800.0,16.7781,16.7781,16.7562,16.7781,251800.0
2013-07-26 11:10:00,23.0,23.03,22.98,23.03,660400.0,16.7781,16.8,16.7635,16.8,660400.0
2013-07-26 11:20:00,23.03,23.04,23.02,23.04,247600.0,16.8,16.8073,16.7927,16.8073,247600.0
2013-07-26 11:30:00,23.04,23.06,23.02,23.06,696200.0,16.8073,16.8219,16.7927,16.8219,696200.0
2013-07-26 11:40:00,23.06,23.09,23.05,23.08,307300.0,16.8219,16.8438,16.8146,16.8365,307300.0
2013-07-26 11:50:00,23.08,23.08,23.05,23.05,310400.0,16.8365,16.8365,16.8146,16.8146,310400.0
2013-07-26 12:00:00,23.05,23.06,23.05,23.06,122900.0,16.8146,16.8219,16.8146,16.8219,122900.0
2013-07-26 12:10:00,23.06,23.09,23.05,23.07,410000.0,16.8219,16.8438,16.8146,16.8292,410000.0
2013-07-26 12:20:00,23.08,23.1,23.07,23.09,476100.0,16.8365,16.851,16.8292,16.8438,476100.0
2013-07-26 12:30:00,23.1,23.11,23.09,23.1,292600.0,16.851,16.8583,16.8438,16.851,292600.0
2013-07-26 12:40:00,23.11,23.11,23.09,23.1,245100.0,16.8583,16.8583,16.8438,16.851,245100.0
2013-07-26 12:50:00,23.1,23.1,23.09,23.09,138400.0,16.851,16.851,16.8438,16.8438,138400.0
2013-07-26 13:00:00,23.09,23.1,23.08,23.09,287000.0,16.8438,16.851,16.8365,16.8438,287000.0
2013-07-26 13:10:00,23.1,23.11,23.08,23.11,384300.0,16.851,16.8583,16.8365,16.8583,384300.0
2013-07-26 13:20:00,23.11,23.17,23.1,23.16,569000.0,16.8583,16.9021,16.851,16.8948,569000.0
2013-07-26 13:30:00,23.16,23.16,23.14,23.16,337700.0,16.8948,16.8948,16.8802,16.8948,337700.0
2013-07-26 13:40:00,23.16,23.16,23.14,23.16,274800.0,16.8948,16.8948,16.8802,16.8948,274800.0
2013-07-26 13:50:00,23.16,23.16,23.15,23.16,310900.0,16.8948,16.8948,16.8875,16.8948,310900.0
2013-07-26 14:00:00,23.16,23.18,23.15,23.17,357800.0,16.8948,16.9094,16.8875,16.9021,357800.0
2013-07-26 14:10:00,23.18,23.21,23.15,23.15,667800.0,16.9094,16.9313,16.8875,16.8875,667800.0
2013-07-26 14:20:00,23.15,23.16,23.14,23.14,260200.0,16.8875,16.8948,16.8802,16.8802,260200.0
2013-07-26 14:30:00,23.14,23.15,23.14,23.15,201400.0,16.8802,16.8875,16.8802,16.8875,201400.0
2013-07-26 14:40:00,23.14,23.19,23.14,23.19,482200.0,16.8802,16.9167,16.8802,16.9167,482200.0
2013-07-26 14:50:00,23.18,23.2,23.18,23.19,450100.0,16.9094,16.924,16.9094,16.9167,450100.0
2013-07-26 15:00:00,23.19,23.19,23.17,23.19,464300.0,16.9167,16.9167,16.9021,16.9167,464300.0
2013-07-26 15:10:00,23.18,23.21,23.18,23.21,476200.0,16.9094,16.9313,16.9094,16.9313,476200.0
2013-07-26 15:20:00,23.2,23.23,23.2,23.23,529100.0,16.924,16.9459,16.924,16.9459,529100.0
2013-07-26 15:30:00,23.22,23.24,23.22,23.23,368000.0,16.9386,16.9532,16.9386,16.9459,368000.0
2013-07-26 15:40:00,23.23,23.25,23.2,23.21,1190400.0,16.9459,16.9605,16.924,16.9313,1190400.0
2013-07-26 15:50:00,23.2,23.25,23.2,23.25,2206800.0,16.924,16.9605,16.924,16.9605,2206800.0
2013-07-29 09:30:00,23.13,23.25,23.12,23.23,1136800.0,16.8729,16.9605,16.8656,16.9459,1136800.0
2013-07-29 09:40:00,23.23,23.3,23.22,23.27,760800.0,16.9459,16.9969,16.9386,16.9751,760800.0
2013-07-29 09:50:00,23.26,23.28,23.19,23.25,910400.0,16.9678,16.9824,16.9167,16.9605,910400.0
2013-07-29 10:00:00,23.24,23.27,23.22,23.23,571000.0,16.9532,16.9751,16.9386,16.9459,571000.0
2013-07-29 10:10:00,23.22,23.25,23.18,23.22,557600.0,16.9386,16.9605,16.9094,16.9386,557600.0
2013-07-29 10:20:00,23.22,23.28,23.21,23.28,444600.0,16.9386,16.9824,16.9313,16.9824,444600.0
2013-07-29 10:30:00,23.27,23.28,23.2,23.26,396500.0,16.9751,16.9824,16.924,16.9678,396500.0
2013-07-29 10:40:00,23.26,23.26,23.21,23.21,363300.0,16.9678,16.9678,16.9313,16.9313,363300.0
2013-07-29 10:50:00,23.21,23.22,23.19,23.2,507200.0,16.9313,16.9386,16.9167,16.924,507200.0
2013-07-29 11:00:00,23.2,23.21,23.14,23.14,423600.0,16.924,16.9313,16.8802,16.8802,423600.0
2013-07-29 11:10:00,23.14,23.16,23.1,23.11,690200.0,16.8802,16.8948,16.851,16.8583,690200.0
2013-07-29 11:20:00,23.11,23.13,23.07,23.08,856700.0,16.8583,16.8729,16.8292,16.8365,856700.0
2013-07-29 11:30:00,23.08,23.12,23.07,23.11,517900.0,16.8365,16.8656,16.8292,16.8583,517900.0
2013-07-29 11:40:00,23.11,23.14,23.1,23.13,407000.0,16.8583,16.8802,16.851,16.8729,407000.0
2013-07-29 11:50:00,23.13,23.16,23.12,23.15,342600.0,16.8729,16.8948,16.8656,16.8875,342600.0
2013-07-29 12:00:00,23.14,23.2,23.14,23.19,320700.0,16.8802,16.924,16.8802,16.9167,320700.0
2013-07-29 12:10:00,23.18,23.22,23.17,23.22,353100.0,16.9094,16.9386,16.9021,16.9386,353100.0
2013-07-29 12:20:00,23.21,23.23,23.2,23.21,255700.0,16.9313,16.9459,16.924,16.9313,255700.0
2013-07-29 12:30:00,23.21,23.22,23.2,23.2,191000.0,16.9313,16.9386,16.924,16.924,191000.0
2013-07-29 12:40:00,23.21,23.23,23.2,23.23,280800.0,16.9313,16.9459,16.924,16.9459,280800.0
2013-07-29 12:50:00,23.23,23.24,23.19,23.2,255100.0,16.9459,16.9532,16.9167,16.924,255100.0
2013-07-29 13:00:00,23.21,23.25,23.2,23.22,495000.0,16.9313,16.9605,16.924,16.9386,495000.0
2013-07-29 13:10:00,23.22,23.24,23.2,23.22,252100.0,16.9386,16.9532,16.924,16.9386,252100.0
2013-07-29 13:20:00,23.22,23.23,23.17,23.19,340200.0,16.9386,16.9459,16.9021,16.9167,340200.0
2013-07-29 13:30:00,23.18,23.19,23.15,23.17,246100.0,16.9094,16.9167,16.8875,16.9021,246100.0
2013-07-29 13:40:00,23.16,23.2,23.16,23.18,356000.0,16.8948,16.924,16.8948,16.9094,356000.0
2013-07-29 13:50:00,23.18,23.2,23.17,23.19,280900.0,16.9094,16.924,16.9021,16.9167,280900.0
2013-07-29 14:00:00,23.19,23.24,23.19,23.21,375800.0,16.9167,16.9532,16.9167,16.9313,375800.0
2013-07-29 14:10:00,23.21,23.25,23.21,23.23,248000.0,16.9313,16.9605,16.9313,16.9459,248000.0
2013-07-29 14:20:00,23.23,23.24,23.23,23.23,159500.0,16.9459,16.9532,16.9459,16.9459,159500.0
2013-07-29 14:30:00,23.23,23.24,23.19,23.19,255700.0,16.9459,16.9532,16.9167,16.9167,255700.0
2013-07-29 14:40:00,23.2,23.24,23.19,23.22,448200.0,16.924,16.9532,16.9167,16.9386,448200.0
2013-07-29 14:50:00,23.21,23.22,23.2,23.2,201000.0,16.9313,16.9386,16.924,16.924,201000.0
2013-07-29 15:00:00,23.19,23.22,23.19,23.22,340000.0,16.9167,16.9386,16.9167,16.9386,340000.0
2013-07-29 15:10:00,23.22,23.24,23.2,23.23,356900.0,16.9386,16.9532,16.924,16.9459,356900.0
2013-07-29 15:20:00,23.24,23.26,23.23,23.26,305900.0,16.9532,16.9678,16.9459,16.9678,305900.0
2013-07-29 15:30:00,23.26,23.27,23.25,23.26,381700.0,16.9678,16.9751,16.9605,16.9678,381700.0
2013-07-29 15:40:00,23.25,23.26,23.22,23.22,856300.0,16.9605,16.9678,16.9386,16.9386,856300.0
2013-07-29 15:50:00,23.23,23.24,23.19,23.23,1188600.0,16.9459,16.9532,16.9167,16.9459,1188600.0
2013-07-30 09:30:00,23.3,23.39,23.29,23.37,1253000.0,16.9969,17.0626,16.9897,17.048,1253000.0
2013-07-30 09:40:00,23.38,23.38,23.32,23.33,666900.0,17.0553,17.0553,17.0115,17.0188,666900.0
2013-07-30 09:50:00,23.34,23.36,23.3,23.32,741300.0,17.0261,17.0407,16.9969,17.0115,741300.0
2013-07-30 10:00:00,23.32,23.39,23.3,23.39,797700.0,17.0115,17.0626,16.9969,17.0626,797700.0
2013-07-30 10:10:00,23.38,23.44,23.36,23.44,1227500.0,17.0553,17.0991,17.0407,17.0991,1227500.0
2013-07-30 10:20:00,23.44,23.49,23.43,23.43,1125100.0,17.0991,17.1355,17.0918,17.0918,1125100.0
2013-07-30 10:30:00,23.43,23.44,23.39,23.42,560100.0,17.0918,17.0991,17.0626,17.0845,560100.0
2013-07-30 10:40:00,23.42,23.45,23.39,23.45,724600.0,17.0845,17.1064,17.0626,17.1064,724600.0
2013-07-30 10:50:00,23.44,23.45,23.38,23.39,458900.0,17.0991,17.1064,17.0553,17.0626,458900.0
2013-07-30 11:00:00,23.41,23.41,23.37,23.4,551000.0,17.0772,17.0772,17.048,17.0699,551000.0
2013-07-30 11:10:00,23.4,23.41,23.37,23.41,586600.0,17.0699,17.0772,17.048,17.0772,586600.0
2013-07-30 11:20:00,23.4,23.44,23.39,23.44,509500.0,17.0699,17.0991,17.0626,17.0991,509500.0
2013-07-30 11:30:00,23.44,23.48,23.41,23.46,976800.0,17.0991,17.1283,17.0772,17.1137,976800.0
2013-07-30 11:40:00,23.46,23.5,23.45,23.5,968700.0,17.1137,17.1428,17.1064,17.1428,968700.0
2013-07-30 11:50:00,23.49,23.5,23.43,23.43,627900.0,17.1355,17.1428,17.0918,17.0918,627900.0
2013-07-30 12:00:00,23.44,23.45,23.41,23.43,443300.0,17.0991,17.1064,17.0772,17.0918,443300.0
2013-07-30 12:10:00,23.42,23.43,23.36,23.36,310300.0,17.0845,17.0918,17.0407,17.0407,310300.0
2013-07-30 12:20:00,23.37,23.43,23.36,23.43,595300.0,17.048,17.0918,17.0407,17.0918,595300.0
2013-07-30 12:30:00,23.43,23.44,23.4,23.41,355300.0,17.0918,17.0991,17.0699,17.0772,355300.0
2013-07-30 12:40:00,23.4,23.44,23.4,23.42,573700.0,17.0699,17.0991,17.0699,17.0845,573700.0
2013-07-30 12:50:00,23.42,23.44,23.41,23.44,293700.0,17.0845,17.0991,17.0772,17.0991,293700.0
2013-07-30 13:00:00,23.44,23.44,23.41,23.44,194300.0,17.0991,17.0991,17.0772,17.0991,194300.0
2013-07-30 13:10:00,23.44,23.44,23.37,23.38,611200.0,17.0991,17.0991,17.048,17.0553,611200.0
2013-07-30 13:20:00,23.38,23.38,23.32,23.33,437500.0,17.0553,17.0553,17.0115,17.0188,437500.0
2013-07-30 13:30:00,23.33,23.36,23.3,23.33,489300.0,17.0188,17.0407,16.9969,17.0188,489300.0
2013-07-30 13:40:00,23.33,23.34,23.28,23.32,647800.0,17.0188,17.0261,16.9824,17.0115,647800.0
2013-07-30 13:50:00,23.32,23.35,23.3,23.33,372500.0,17.0115,17.0334,16.9969,17.0188,372500.0
2013-07-30 14:00:00,23.32,23.33,23.3,23.32,402100.0,17.0115,17.0188,16.9969,17.0115,402100.0
2013-07-30 14:10:00,23.32,23.33,23.29,23.33,342900.0,17.0115,17.0188,16.9897,17.0188,342900.0
2013-07-30 14:20:00,23.33,23.34,23.31,23.34,368400.0,17.0188,17.0261,17.0042,17.0261,368400.0
2013-07-30 14:30:00,23.34,23.39,23.33,23.38,309200.0,17.0261,17.0626,17.0188,17.0553,309200.0
2013-07-30 14:40:00,23.38,23.4,23.35,23.36,416300.0,17.0553,17.0699,17.0334,17.0407,416300.0
2013-07-30 14:50:00,23.35,23.39,23.35,23.39,371500.0,17.0334,17.0626,17.0334,17.0626,371500.0
2013-07-30 15:00:00,23.38,23.42,23.36,23.42,789000.0,17.0553,17.0845,17.0407,17.0845,789000.0
2013-07-30 15:10:00,23.42,23.45,23.42,23.44,467900.0,17.0845,17.1064,17.0845,17.0991,467900.0
2013-07-30 15:20:00,23.44,23.44,23.4,23.42,716300.0,17.0991,17.0991,17.0699,17.0845,716300.0
2013-07-30 15:30:00,23.42,23.43,23.39,23.41,572800.0,17.0845,17.0918,17.0626,17.0772,572800.0
2013-07-30 15:40:00,23.41,23.44,23.4,23.42,747600.0,17.0772,17.0991,17.0699,17.0845,747600.0
2013-07-30 15:50:00,23.41,23.42,23.36,23.37,2553800.0,17.0772,17.0845,17.0407,17.048,2553800.0
2013-07-31 09:30:00,23.38,23.46,23.32,23.44,1088300.0,17.0553,17.1137,17.0115,17.0991,1088300.0
2013-07-31 09:40:00,23.43,23.44,23.32,23.41,581400.0,17.0918,17.0991,17.0115,17.0772,581400.0
2013-07-31 09:50:00,23.41,23.41,23.29,23.31,891100.0,17.0772,17.0772,16.9897,17.0042,891100.0
2013-07-31 10:00:00,23.31,23.32,23.28,23.28,680100.0,17.0042,17.0115,16.9824,16.9824,680100.0
2013-07-31 10:10:00,23.29,23.37,23.26,23.34,938600.0,16.9897,17.048,16.9678,17.0261,938600.0
2013-07-31 10:20:00,23.34,23.39,23.3,23.38,684400.0,17.0261,17.0626,16.9969,17.0553,684400.0
2013-07-31 10:30:00,23.38,23.43,23.37,23.4,543100.0,17.0553,17.0918,17.048,17.0699,543100.0
2013-07-31 10:40:00,23.41,23.43,23.35,23.42,669500.0,17.0772,17.0918,17.0334,17.0845,669500.0
2013-07-31 10:50:00,23.43,23.46,23.4,23.42,468400.0,17.0918,17.1137,17.0699,17.0845,468400.0
2013-07-31 11:00:00,23.42,23.46,23.4,23.45,481700.0,17.0845,17.1137,17.0699,17.1064,481700.0
2013-07-31 11:10:00,23.45,23.45,23.39,23.39,464000.0,17.1064,17.1064,17.0626,17.0626,464000.0
2013-07-31 11:20:00,23.39,23.4,23.33,23.33,454900.0,17.0626,17.0699,17.0188,17.0188,454900.0
2013-07-31 11:30:00,23.33,23.4,23.33,23.38,415000.0,17.0188,17.0699,17.0188,17.0553,415000.0
2013-07-31 11:40:00,23.38,23.4,23.37,23.37,415100.0,17.0553,17.0699,17.048,17.048,415100.0
2013-07-31 11:50:00,23.38,23.4,23.36,23.38,333900.0,17.0553,17.0699,17.0407,17.0553,333900.0
2013-07-31 12:00:00,23.37,23.39,23.36,23.38,148900.0,17.048,17.0626,17.0407,17.0553,148900.0
2013-07-31 12:10:00,23.38,23.4,23.36,23.4,296800.0,17.0553,17.0699,17.0407,17.0699,296800.0
2013-07-31 12:20:00,23.4,23.4,23.36,23.39,267300.0,17.0699,17.0699,17.0407,17.0626,267300.0
2013-07-31 12:30:00,23.39,23.39,23.34,23.34,326500.0,17.0626,17.0626,17.0261,17.0261,326500.0
2013-07-31 12:40:00,23.35,23.36,23.32,23.35,371500.0,17.0334,17.0407,17.0115,17.0334,371500.0
2013-07-31 12:50:00,23.35,23.35,23.33,23.33,143800.0,17.0334,17.0334,17.0188,17.0188,143800.0
2013-07-31 13:00:00,23.33,23.35,23.3,23.32,439500.0,17.0188,17.0334,16.9969,17.0115,439500.0
2013-07-31 13:10:00,23.31,23.34,23.31,23.34,332200.0,17.0042,17.0261,17.0042,17.0261,332200.0
2013-07-31 13:20:00,23.34,23.36,23.32,23.35,311400.0,17.0261,17.0407,17.0115,17.0334,311400.0
2013-07-31 13:30:00,23.35,23.39,23.35,23.37,181200.0,17.0334,17.0626,17.0334,17.048,181200.0
2013-07-31 13:40:00,23.36,23.37,23.33,23.34,268900.0,17.0407,17.048,17.0188,17.0261,268900.0
2013-07-31 13:50:00,23.34,23.37,23.33,23.37,321300.0,17.0261,17.048,17.0188,17.048,321300.0
2013-07-31 14:00:00,23.36,23.42,23.34,23.37,774800.0,17.0407,17.0845,17.0261,17.048,774800.0
2013-07-31 14:10:00,23.37,23.39,23.29,23.33,645800.0,17.048,17.0626,16.9897,17.0188,645800.0
2013-07-31 14:20:00,23.32,23.37,23.3,23.35,493100.0,17.0115,17.048,16.9969,17.0334,493100.0
2013-07-31 14:30:00,23.36,23.41,23.36,23.39,483900.0,17.0407,17.0772,17.0407,17.0626,483900.0
2013-07-31 14:40:00,23.39,23.42,23.38,23.41,467400.0,17.0626,17.0845,17.0553,17.0772,467400.0
2013-07-31 14:50:00,23.4,23.44,23.4,23.44,421300.0,17.0699,17.0991,17.0699,17.0991,421300.0
2013-07-31 15:00:00,23.44,23.45,23.4,23.42,625000.0,17.0991,17.1064,17.0699,17.0845,625000.0
2013-07-31 15:10:00,23.42,23.43,23.36,23.36,592300.0,17.0845,17.0918,17.0407,17.0407,592300.0
2013-07-31 15:20:00,23.37,23.41,23.35,23.4,475100.0,17.048,17.0772,17.0334,17.0699,475100.0
2013-07-31 15:30:00,23.4,23.4,23.34,23.38,639000.0,17.0699,17.0699,17.0261,17.0553,639000.0
2013-07-31 15:40:00,23.37,23.38,23.29,23.33,1089900.0,17.048,17.0553,16.9897,17.0188,1089900.0
2013-07-31 15:50:00,23.33,23.35,23.26,23.31,4252800.0,17.0188,17.0334,16.9678,17.0042,4252800.0
2013-08-01 09:30:00,23.41,23.49,23.31,23.32,1467600.0,17.0772,17.1355,17.0042,17.0115,1467600.0
2013-08-01 09:40:00,23.33,23.36,23.31,23.35,663700.0,17.0188,17.0407,17.0042,17.0334,663700.0
2013-08-01 09:50:00,23.34,23.35,23.2,23.21,794800.0,17.0261,17.0334,16.924,16.9313,794800.0
2013-08-01 10:00:00,23.22,23.27,23.18,23.23,1201600.0,16.9386,16.9751,16.9094,16.9459,1201600.0
2013-08-01 10:10:00,23.23,23.25,23.2,23.21,927000.0,16.9459,16.9605,16.924,16.9313,927000.0
2013-08-01 10:20:00,23.21,23.27,23.17,23.17,1161500.0,16.9313,16.9751,16.9021,16.9021,1161500.0
2013-08-01 10:30:00,23.18,23.24,23.12,23.22,1575200.0,16.9094,16.9532,16.8656,16.9386,1575200.0
2013-08-01 10:40:00,23.21,23.25,23.15,23.17,696900.0,16.9313,16.9605,16.8875,16.9021,696900.0
2013-08-01 10:50:00,23.18,23.21,23.13,23.2,896300.0,16.9094,16.9313,16.8729,16.924,896300.0
2013-08-01 11:00:00,23.2,23.21,23.15,23.17,670300.0,16.924,16.9313,16.8875,16.9021,670300.0
2013-08-01 11:10:00,23.17,23.19,23.14,23.15,601100.0,16.9021,16.9167,16.8802,16.8875,601100.0
2013-08-01 11:20:00,23.14,23.16,23.11,23.12,815400.0,16.8802,16.8948,16.8583,16.8656,815400.0
2013-08-01 11:30:00,23.13,23.16,23.12,23.16,606700.0,16.8729,16.8948,16.8656,16.8948,606700.0
2013-08-01 11:40:00,23.16,23.16,23.11,23.12,982800.0,16.8948,16.8948,16.8583,16.8656,982800.0
2013-08-01 11:50:00,23.13,23.25,23.09,23.11,637900.0,16.8729,16.9605,16.8438,16.8583,637900.0
2013-08-01 12:00:00,23.12,23.15,23.06,23.07,1234000.0,16.8656,16.8875,16.8219,16.8292,1234000.0
2013-08-01 12:10:00,23.08,23.12,23.05,23.11,703700.0,16.8365,16.8656,16.8146,16.8583,703700.0
2013-08-01 12:20:00,23.11,23.12,23.06,23.09,589000.0,16.8583,16.8656,16.8219,16.8438,589000.0
2013-08-01 12:30:00,23.09,23.12,23.09,23.09,864300.0,16.8438,16.8656,16.8438,16.8438,864300.0
2013-08-01 12:40:00,23.09,23.1,23.05,23.05,471100.0,16.8438,16.851,16.8146,16.8146,471100.0
2013-08-01 12:50:00,23.05,23.07,23.02,23.06,1063500.0,16.8146,16.8292,16.7927,16.8219,1063500.0
2013-08-01 13:00:00,23.06,23.11,23.05,23.11,437400.0,16.8219,16.8583,16.8146,16.8583,437400.0
2013-08-01 13:10:00,23.11,23.15,23.09,23.13,552000.0,16.8583,16.8875,16.8438,16.8729,552000.0
2013-08-01 13:20:00,23.14,23.14,23.12,23.14,575200.0,16.8802,16.8802,16.8656,16.8802,575200.0
2013-08-01 13:30:00,23.14,23.17,23.13,23.16,445300.0,16.8802,16.9021,16.8729,16.8948,445300.0
2013-08-01 13:40:00,23.16,23.16,23.09,23.11,518300.0,16.8948,16.8948,16.8438,16.8583,518300.0
2013-08-01 13:50:00,23.11,23.18,23.09,23.17,843200.0,16.8583,16.9094,16.8438,16.9021,843200.0
2013-08-01 14:00:00,23.17,23.23,23.15,23.23,1222100.0,16.9021,16.9459,16.8875,16.9459,1222100.0
2013-08-01 14:10:00,23.22,23.24,23.22,23.23,433900.0,16.9386,16.9532,16.9386,16.9459,433900.0
2013-08-01 14:20:00,23.22,23.23,23.19,23.2,492900.0,16.9386,16.9459,16.9167,16.924,492900.0
2013-08-01 14:30:00,23.19,23.21,23.18,23.19,335200.0,16.9167,16.9313,16.9094,16.9167,335200.0
2013-08-01 14:40:00,23.19,23.2,23.15,23.16,549600.0,16.9167,16.924,16.8875,16.8948,549600.0
2013-08-01 14:50:00,23.15,23.2,23.14,23.2,425700.0,16.8875,16.924,16.8802,16.924,425700.0
2013-08-01 15:00:00,23.2,23.2,23.14,23.16,760600.0,16.924,16.924,16.8802,16.8948,760600.0
2013-08-01 15:10:00,23.16,23.17,23.12,23.15,934400.0,16.8948,16.9021,16.8656,16.8875,934400.0
2013-08-01 15:20:00,23.15,23.18,23.12,23.15,899000.0,16.8875,16.9094,16.8656,16.8875,899000.0
2013-08-01 15:30:00,23.16,23.21,23.14,23.21,966100.0,16.8948,16.9313,16.8802,16.9313,966100.0
2013-08-01 15:40:00,23.21,23.23,23.18,23.22,1119400.0,16.9313,16.9459,16.9094,16.9386,1119400.0
2013-08-01 15:50:00,23.23,23.24,23.19,23.2,3513900.0,16.9459,16.9532,16.9167,16.924,3513900.0
2013-08-02 09:30:00,23.19,23.2,23.07,23.09,1364400.0,16.9167,16.924,16.8292,16.8438,1364400.0
2013-08-02 09:40:00,23.09,23.11,23.04,23.05,2360000.0,16.8438,16.8583,16.8073,16.8146,2360000.0
2013-08-02 09:50:00,23.05,23.09,23.04,23.06,1485100.0,16.8146,16.8438,16.8073,16.8219,1485100.0
2013-08-02 10:00:00,23.06,23.08,23.04,23.07,803200.0,16.8219,16.8365,16.8073,16.8292,803200.0
2013-08-02 10:10:00,23.07,23.09,23.05,23.08,1185500.0,16.8292,16.8438,16.8146,16.8365,1185500.0
2013-08-02 10:20:00,23.08,23.12,23.06,23.08,1059400.0,16.8365,16.8656,16.8219,16.8365,1059400.0
2013-08-02 10:30:00,23.09,23.11,23.05,23.06,891200.0,16.8438,16.8583,16.8146,16.8219,891200.0
2013-08-02 10:40:00,23.07,23.08,23.02,23.04,794400.0,16.8292,16.8365,16.7927,16.8073,794400.0
2013-08-02 10:50:00,23.04,23.07,23.03,23.03,672600.0,16.8073,16.8292,16.8,16.8,672600.0
2013-08-02 11:00:00,23.03,23.07,23.01,23.04,729800.0,16.8,16.8292,16.7854,16.8073,729800.0
2013-08-02 11:10:00,23.04,23.05,23.02,23.04,594300.0,16.8073,16.8146,16.7927,16.8073,594300.0
2013-08-02 11:20:00,23.03,23.04,23.0,23.02,1009500.0,16.8,16.8073,16.7781,16.7927,1009500.0
2013-08-02 11:30:00,23.01,23.06,23.01,23.04,371500.0,16.7854,16.8219,16.7854,16.8073,371500.0
2013-08-02 11:40:00,23.05,23.07,23.03,23.05,707300.0,16.8146,16.8292,16.8,16.8146,707300.0
2013-08-02 11:50:00,23.05,23.07,23.03,23.05,773700.0,16.8146,16.8292,16.8,16.8146,773700.0
2013-08-02 12:00:00,23.05,23.06,23.03,23.04,648600.0,16.8146,16.8219,16.8,16.8073,648600.0
2013-08-02 12:10:00,23.05,23.06,23.04,23.05,404600.0,16.8146,16.8219,16.8073,16.8146,404600.0
2013-08-02 12:20:00,23.05,23.07,23.04,23.05,311600.0,16.8146,16.8292,16.8073,16.8146,311600.0
2013-08-02 12:30:00,23.05,23.07,23.03,23.07,808500.0,16.8146,16.8292,16.8,16.8292,808500.0
2013-08-02 12:40:00,23.06,23.09,23.06,23.09,702000.0,16.8219,16.8438,16.8219,16.8438,702000.0
2013-08-02 12:50:00,23.09,23.1,23.07,23.07,500400.0,16.8438,16.851,16.8292,16.8292,500400.0
2013-08-02 13:00:00,23.08,23.08,23.04,23.05,376300.0,16.8365,16.8365,16.8073,16.8146,376300.0
2013-08-02 13:10:00,23.05,23.08,23.04,23.05,815600.0,16.8146,16.8365,16.8073,16.8146,815600.0
2013-08-02 13:20:00,23.05,23.08,23.05,23.05,528800.0,16.8146,16.8365,16.8146,16.8146,528800.0
2013-08-02 13:30:00,23.05,23.06,23.03,23.03,531100.0,16.8146,16.8219,16.8,16.8,531100.0
2013-08-02 13:40:00,23.03,23.07,23.03,23.06,333600.0,16.8,16.8292,16.8,16.8219,333600.0
2013-08-02 13:50:00,23.06,23.08,23.05,23.05,300000.0,16.8219,16.8365,16.8146,16.8146,300000.0
2013-08-02 14:00:00,23.05,23.08,23.05,23.07,293400.0,16.8146,16.8365,16.8146,16.8292,293400.0
2013-08-02 14:10:00,23.08,23.09,23.06,23.08,355700.0,16.8365,16.8438,16.8219,16.8365,355700.0
2013-08-02 14:20:00,23.07,23.08,23.04,23.04,765000.0,16.8292,16.8365,16.8073,16.8073,765000.0
2013-08-02 14:30:00,23.04,23.07,23.03,23.07,574600.0,16.8073,16.8292,16.8,16.8292,574600.0
2013-08-02 14:40:00,23.07,23.1,23.06,23.09,625100.0,16.8292,16.851,16.8219,16.8438,625100.0
2013-08-02 14:50:00,23.08,23.1,23.05,23.06,684200.0,16.8365,16.851,16.8146,16.8219,684200.0
2013-08-02 15:00:00,23.06,23.1,23.06,23.09,657300.0,16.8219,16.851,16.8219,16.8438,657300.0
2013-08-02 15:10:00,23.09,23.12,23.08,23.11,738600.0,16.8438,16.8656,16.8365,16.8583,738600.0
2013-08-02 15:20:00,23.11,23.12,23.09,23.1,753800.0,16.8583,16.8656,16.8438,16.851,753800.0
2013-08-02 15:30:00,23.11,23.17,23.11,23.17,1256900.0,16.8583,16.9021,16.8583,16.9021,1256900.0
2013-08-02 15:40:00,23.17,23.2,23.14,23.2,1567700.0,16.9021,16.924,16.8802,16.924,1567700.0
2013-08-02 15:50:00,23.2,23.22,23.19,23.22,2991100.0,16.924,16.9386,16.9167,16.9386,2991100.0
2013-08-05 09:30:00,23.0,23.02,22.96,22.98,1176500.0,16.9428,16.9575,16.9133,16.928,1176500.0
2013-08-05 09:40:00,22.97,22.99,22.9,22.92,721000.0,16.9207,16.9354,16.8691,16.8838,721000.0
2013-08-05 09:50:00,22.91,22.92,22.88,22.9,721200.0,16.8765,16.8838,16.8544,16.8691,721200.0
2013-08-05 10:00:00,22.9,22.93,22.88,22.91,702800.0,16.8691,16.8912,16.8544,16.8765,702800.0
2013-08-05 10:10:00,22.92,22.97,22.91,22.96,685400.0,16.8838,16.9207,16.8765,16.9133,685400.0
2013-08-05 10:20:00,22.96,22.97,22.91,22.93,541100.0,16.9133,16.9207,16.8765,16.8912,541100.0
2013-08-05 10:30:00,22.94,22.95,22.91,22.94,597600.0,16.8986,16.9059,16.8765,16.8986,597600.0
2013-08-05 10:40:00,22.94,22.97,22.92,22.93,537100.0,16.8986,16.9207,16.8838,16.8912,537100.0
2013-08-05 10:50:00,22.93,22.95,22.92,22.94,348600.0,16.8912,16.9059,16.8838,16.8986,348600.0
2013-08-05 11:00:00,22.93,22.94,22.9,22.9,329100.0,16.8912,16.8986,16.8691,16.8691,329100.0
2013-08-05 11:10:00,22.9,22.92,22.89,22.9,691200.0,16.8691,16.8838,16.8617,16.8691,691200.0
2013-08-05 11:20:00,22.91,22.92,22.89,22.9,405300.0,16.8765,16.8838,16.8617,16.8691,405300.0
2013-08-05 11:30:00,22.89,22.89,22.85,22.86,726400.0,16.8617,16.8617,16.8323,16.8396,726400.0
2013-08-05 11:40:00,22.86,22.87,22.85,22.86,354700.0,16.8396,16.847,16.8323,16.8396,354700.0
2013-08-05 11:50:00,22.86,22.87,22.86,22.86,201400.0,16.8396,16.847,16.8396,16.8396,201400.0
2013-08-05 12:00:00,22.87,22.9,22.86,22.89,371900.0,16.847,16.8691,16.8396,16.8617,371900.0
2013-08-05 12:10:00,22.89,22.9,22.88,22.88,171400.0,16.8617,16.8691,16.8544,16.8544,171400.0
2013-08-05 12:20:00,22.88,22.89,22.86,22.87,627200.0,16.8544,16.8617,16.8396,16.847,627200.0
2013-08-05 12:30:00,22.87,22.89,22.86,22.89,299000.0,16.847,16.8617,16.8396,16.8617,299000.0
2013-08-05 12:40:00,22.89,22.9,22.87,22.89,302800.0,16.8617,16.8691,16.847,16.8617,302800.0
2013-08-05 12:50:00,22.89,22.93,22.89,22.92,260400.0,16.8617,16.8912,16.8617,16.8838,260400.0
2013-08-05 13:00:00,22.91,22.92,22.88,22.89,357900.0,16.8765,16.8838,16.8544,16.8617,357900.0
2013-08-05 13:10:00,22.88,22.92,22.88,22.92,206900.0,16.8544,16.8838,16.8544,16.8838,206900.0
2013-08-05 13:20:00,22.91,22.95,22.91,22.94,278700.0,16.8765,16.9059,16.8765,16.8986,278700.0
2013-08-05 13:30:00,22.94,22.94,22.92,22.92,175600.0,16.8986,16.8986,16.8838,16.8838,175600.0
2013-08-05 13:40:00,22.92,22.95,22.92,22.94,169300.0,16.8838,16.9059,16.8838,16.8986,169300.0
2013-08-05 13:50:00,22.94,22.95,22.91,22.91,459200.0,16.8986,16.9059,16.8765,16.8765,459200.0
2013-08-05 14:00:00,22.91,22.93,22.89,22.89,360300.0,16.8765,16.8912,16.8617,16.8617,360300.0
2013-08-05 14:10:00,22.89,22.91,22.88,22.89,385500.0,16.8617,16.8765,16.8544,16.8617,385500.0
2013-08-05 14:20:00,22.9,22.91,22.89,22.9,437600.0,16.8691,16.8765,16.8617,16.8691,437600.0
2013-08-05 14:30:00,22.9,22.92,22.89,22.89,493100.0,16.8691,16.8838,16.8617,16.8617,493100.0
2013-08-05 14:40:00,22.89,22.91,22.89,22.9,495100.0,16.8617,16.8765,16.8617,16.8691,495100.0
2013-08-05 14:50:00,22.9,22.91,22.88,22.9,217100.0,16.8691,16.8765,16.8544,16.8691,217100.0
2013-08-05 15:00:00,22.91,22.91,22.89,22.89,242100.0,16.8765,16.8765,16.8617,16.8617,242100.0
2013-08-05 15:10:00,22.89,22.93,22.88,22.89,691300.0,16.8617,16.8912,16.8544,16.8617,691300.0
2013-08-05 15:20:00,22.89,22.92,22.88,22.92,510700.0,16.8617,16.8838,16.8544,16.8838,510700.0
2013-08-05 15:30:00,22.92,22.92,22.89,22.89,558700.0,16.8838,16.8838,16.8617,16.8617,558700.0
2013-08-05 15:40:00,22.89,22.92,22.89,22.91,479000.0,16.8617,16.8838,16.8617,16.8765,479000.0
2013-08-05 15:50:00,22.91,22.94,22.9,22.93,1866300.0,16.8765,16.8986,16.8691,16.8912,1866300.0
2013-08-06 09:30:00,22.89,22.93,22.8,22.87,1741200.0,16.8617,16.8912,16.7955,16.847,1741200.0
2013-08-06 09:40:00,22.87,22.91,22.8,22.87,1252300.0,16.847,16.8765,16.7955,16.847,1252300.0
2013-08-06 09:50:00,22.87,22.89,22.8,22.82,1247500.0,16.847,16.8617,16.7955,16.8102,1247500.0
2013-08-06 10:00:00,22.82,22.83,22.78,22.8,877900.0,16.8102,16.8175,16.7807,16.7955,877900.0
2013-08-06 10:10:00,22.8,22.84,22.79,22.79,1478500.0,16.7955,16.8249,16.7881,16.7881,1478500.0
2013-08-06 10:20:00,22.79,22.81,22.78,22.8,1098800.0,16.7881,16.8028,16.7807,16.7955,1098800.0
2013-08-06 10:30:00,22.8,22.81,22.75,22.76,1228500.0,16.7955,16.8028,16.7586,16.766,1228500.0
2013-08-06 10:40:00,22.75,22.78,22.74,22.76,1022600.0,16.7586,16.7807,16.7513,16.766,1022600.0
2013-08-06 10:50:00,22.77,22.77,22.73,22.73,1214700.0,16.7734,16.7734,16.7439,16.7439,1214700.0
2013-08-06 11:00:00,22.73,22.75,22.71,22.75,539000.0,16.7439,16.7586,16.7292,16.7586,539000.0
2013-08-06 11:10:00,22.75,22.79,22.74,22.78,511000.0,16.7586,16.7881,16.7513,16.7807,511000.0
2013-08-06 11:20:00,22.78,22.82,22.77,22.82,513700.0,16.7807,16.8102,16.7734,16.8102,513700.0
2013-08-06 11:30:00,22.82,22.82,22.78,22.81,591700.0,16.8102,16.8102,16.7807,16.8028,591700.0
2013-08-06 11:40:00,22.82,22.89,22.81,22.88,512100.0,16.8102,16.8617,16.8028,16.8544,512100.0
2013-08-06 11:50:00,22.88,22.89,22.83,22.85,734900.0,16.8544,16.8617,16.8175,16.8323,734900.0
2013-08-06 12:00:00,22.85,22.87,22.84,22.87,185000.0,16.8323,16.847,16.8249,16.847,185000.0
2013-08-06 12:10:00,22.87,22.88,22.84,22.85,828600.0,16.847,16.8544,16.8249,16.8323,828600.0
2013-08-06 12:20:00,22.85,22.86,22.81,22.82,404500.0,16.8323,16.8396,16.8028,16.8102,404500.0
2013-08-06 12:30:00,22.82,22.83,22.81,22.83,181300.0,16.8102,16.8175,16.8028,16.8175,181300.0
2013-08-06 12:40:00,22.83,22.84,22.81,22.82,352000.0,16.8175,16.8249,16.8028,16.8102,352000.0
2013-08-06 12:50:00,22.82,22.82,22.8,22.8,251400.0,16.8102,16.8102,16.7955,16.7955,251400.0
2013-08-06 13:00:00,22.8,22.81,22.79,22.8,369800.0,16.7955,16.8028,16.7881,16.7955,369800.0
2013-08-06 13:10:00,22.79,22.82,22.79,22.8,487600.0,16.7881,16.8102,16.7881,16.7955,487600.0
2013-08-06 13:20:00,22.8,22.81,22.8,22.81,150800.0,16.7955,16.8028,16.7955,16.8028,150800.0
2013-08-06 13:30:00,22.8,22.81,22.78,22.78,335000.0,16.7955,16.8028,16.7807,16.7807,335000.0
2013-08-06 13:40:00,22.78,22.79,22.76,22.77,293000.0,16.7807,16.7881,16.766,16.7734,293000.0
2013-08-06 13:50:00,22.76,22.77,22.76,22.77,217500.0,16.766,16.7734,16.766,16.7734,217500.0
2013-08-06 14:00:00,22.76,22.77,22.75,22.76,396600.0,16.766,16.7734,16.7586,16.766,396600.0
2013-08-06 14:10:00,22.76,22.77,22.74,22.74,287400.0,16.766,16.7734,16.7513,16.7513,287400.0
2013-08-06 14:20:00,22.74,22.75,22.74,22.75,258800.0,16.7513,16.7586,16.7513,16.7586,258800.0
2013-08-06 14:30:00,22.75,22.75,22.74,22.74,216400.0,16.7586,16.7586,16.7513,16.7513,216400.0
2013-08-06 14:40:00,22.74,22.75,22.71,22.71,441100.0,16.7513,16.7586,16.7292,16.7292,441100.0
2013-08-06 14:50:00,22.71,22.73,22.71,22.73,455000.0,16.7292,16.7439,16.7292,16.7439,455000.0
2013-08-06 15:00:00,22.73,22.75,22.72,22.74,508100.0,16.7439,16.7586,16.7365,16.7513,508100.0
2013-08-06 15:10:00,22.74,22.75,22.73,22.75,619300.0,16.7513,16.7586,16.7439,16.7586,619300.0
2013-08-06 15:20:00,22.75,22.76,22.74,22.75,643800.0,16.7586,16.766,16.7513,16.7586,643800.0
2013-08-06 15:30:00,22.75,22.77,22.74,22.77,826000.0,16.7586,16.7734,16.7513,16.7734,826000.0
2013-08-06 15:40:00,22.77,22.8,22.76,22.79,879400.0,16.7734,16.7955,16.766,16.7881,879400.0
2013-08-06 15:50:00,22.79,22.81,22.79,22.8,2271900.0,16.7881,16.8028,16.7881,16.7955,2271900.0
2013-08-07 09:30:00,22.71,22.79,22.68,22.74,947100.0,16.7292,16.7881,16.7071,16.7513,947100.0
2013-08-07 09:40:00,22.74,22.75,22.71,22.73,776600.0,16.7513,16.7586,16.7292,16.7439,776600.0
2013-08-07 09:50:00,22.73,22.74,22.62,22.64,931000.0,16.7439,16.7513,16.6629,16.6776,931000.0
2013-08-07 10:00:00,22.64,22.65,22.61,22.63,892400.0,16.6776,16.685,16.6555,16.6702,892400.0
2013-08-07 10:10:00,22.63,22.64,22.6,22.63,994900.0,16.6702,16.6776,16.6481,16.6702,994900.0
2013-08-07 10:20:00,22.63,22.64,22.57,22.57,781600.0,16.6702,16.6776,16.626,16.626,781600.0
2013-08-07 10:30:00,22.58,22.6,22.56,22.59,834500.0,16.6334,16.6481,16.6187,16.6408,834500.0
2013-08-07 10:40:00,22.6,22.64,22.58,22.62,588100.0,16.6481,16.6776,16.6334,16.6629,588100.0
2013-08-07 10:50:00,22.61,22.66,22.6,22.64,540200.0,16.6555,16.6923,16.6481,16.6776,540200.0
2013-08-07 11:00:00,22.65,22.66,22.6,22.6,551600.0,16.685,16.6923,16.6481,16.6481,551600.0
2013-08-07 11:10:00,22.6,22.62,22.58,22.58,308800.0,16.6481,16.6629,16.6334,16.6334,308800.0
2013-08-07 11:20:00,22.59,22.6,22.57,22.57,288200.0,16.6408,16.6481,16.626,16.626,288200.0
2013-08-07 11:30:00,22.58,22.58,22.56,22.56,301300.0,16.6334,16.6334,16.6187,16.6187,301300.0
2013-08-07 11:40:00,22.57,22.57,22.55,22.55,210500.0,16.626,16.626,16.6113,16.6113,210500.0
2013-08-07 11:50:00,22.55,22.63,22.55,22.62,881600.0,16.6113,16.6702,16.6113,16.6629,881600.0
2013-08-07 12:00:00,22.62,22.66,22.61,22.64,498100.0,16.6629,16.6923,16.6555,16.6776,498100.0
2013-08-07 12:10:00,22.64,22.66,22.63,22.64,234400.0,16.6776,16.6923,16.6702,16.6776,234400.0
2013-08-07 12:20:00,22.64,22.65,22.61,22.62,264000.0,16.6776,16.685,16.6555,16.6629,264000.0
2013-08-07 12:30:00,22.62,22.63,22.59,22.63,657200.0,16.6629,16.6702,16.6408,16.6702,657200.0
2013-08-07 12:40:00,22.62,22.64,22.6,22.61,383100.0,16.6629,16.6776,16.6481,16.6555,383100.0
2013-08-07 12:50:00,22.61,22.62,22.59,22.6,454100.0,16.6555,16.6629,16.6408,16.6481,454100.0
2013-08-07 13:00:00,22.6,22.62,22.57,22.62,475300.0,16.6481,16.6629,16.626,16.6629,475300.0
2013-08-07 13:10:00,22.61,22.63,22.6,22.62,238000.0,16.6555,16.6702,16.6481,16.6629,238000.0
2013-08-07 13:20:00,22.61,22.64,22.61,22.62,242300.0,16.6555,16.6776,16.6555,16.6629,242300.0
2013-08-07 13:30:00,22.63,22.64,22.61,22.61,212400.0,16.6702,16.6776,16.6555,16.6555,212400.0
2013-08-07 13:40:00,22.62,22.62,22.57,22.58,385900.0,16.6629,16.6629,16.626,16.6334,385900.0
2013-08-07 13:50:00,22.59,22.61,22.58,22.6,433700.0,16.6408,16.6555,16.6334,16.6481,433700.0
2013-08-07 14:00:00,22.61,22.63,22.6,22.61,478900.0,16.6555,16.6702,16.6481,16.6555,478900.0
2013-08-07 14:10:00,22.6,22.63,22.6,22.61,336000.0,16.6481,16.6702,16.6481,16.6555,336000.0
2013-08-07 14:20:00,22.62,22.63,22.59,22.62,648500.0,16.6629,16.6702,16.6408,16.6629,648500.0
2013-08-07 14:30:00,22.62,22.64,22.61,22.63,696900.0,16.6629,16.6776,16.6555,16.6702,696900.0
2013-08-07 14:40:00,22.63,22.63,22.6,22.62,245900.0,16.6702,16.6702,16.6481,16.6629,245900.0
2013-08-07 14:50:00,22.62,22.65,22.61,22.64,388400.0,16.6629,16.685,16.6555,16.6776,388400.0
2013-08-07 15:00:00,22.63,22.66,22.63,22.66,588500.0,16.6702,16.6923,16.6702,16.6923,588500.0
2013-08-07 15:10:00,22.67,22.71,22.66,22.7,536300.0,16.6997,16.7292,16.6923,16.7218,536300.0
2013-08-07 15:20:00,22.7,22.7,22.66,22.68,715700.0,16.7218,16.7218,16.6923,16.7071,715700.0
2013-08-07 15:30:00,22.68,22.7,22.67,22.7,542200.0,16.7071,16.7218,16.6997,16.7218,542200.0
2013-08-07 15:40:00,22.7,22.7,22.69,22.7,473500.0,16.7218,16.7218,16.7144,16.7218,473500.0
2013-08-07 15:50:00,22.7,22.72,22.67,22.7,1595300.0,16.7218,16.7365,16.6997,16.7218,1595300.0
2013-08-08 09:30:00,22.75,22.78,22.61,22.62,1644700.0,16.7586,16.7807,16.6555,16.6629,1644700.0
2013-08-08 09:40:00,22.61,22.64,22.57,22.57,1074400.0,16.6555,16.6776,16.626,16.626,1074400.0
2013-08-08 09:50:00,22.58,22.6,22.51,22.52,1443200.0,16.6334,16.6481,16.5818,16.5892,1443200.0
2013-08-08 10:00:00,22.52,22.53,22.42,22.47,2105600.0,16.5892,16.5966,16.5155,16.5524,2105600.0
2013-08-08 10:10:00,22.47,22.5,22.43,22.45,1102700.0,16.5524,16.5745,16.5229,16.5376,1102700.0
2013-08-08 10:20:00,22.45,22.5,22.43,22.49,681500.0,16.5376,16.5745,16.5229,16.5671,681500.0
2013-08-08 10:30:00,22.48,22.49,22.41,22.44,1049600.0,16.5597,16.5671,16.5082,16.5303,1049600.0
2013-08-08 10:40:00,22.45,22.48,22.42,22.46,1118100.0,16.5376,16.5597,16.5155,16.545,1118100.0
2013-08-08 10:50:00,22.46,22.47,22.45,22.46,469700.0,16.545,16.5524,16.5376,16.545,469700.0
2013-08-08 11:00:00,22.45,22.47,22.42,22.44,650200.0,16.5376,16.5524,16.5155,16.5303,650200.0
2013-08-08 11:10:00,22.44,22.46,22.43,22.44,418900.0,16.5303,16.545,16.5229,16.5303,418900.0
2013-08-08 11:20:00,22.44,22.45,22.42,22.45,768000.0,16.5303,16.5376,16.5155,16.5376,768000.0
2013-08-08 11:30:00,22.45,22.47,22.42,22.47,677300.0,16.5376,16.5524,16.5155,16.5524,677300.0
2013-08-08 11:40:00,22.47,22.51,22.46,22.5,759300.0,16.5524,16.5818,16.545,16.5745,759300.0
2013-08-08 11:50:00,22.5,22.52,22.48,22.51,420800.0,16.5745,16.5892,16.5597,16.5818,420800.0
2013-08-08 12:00:00,22.5,22.55,22.5,22.55,598800.0,16.5745,16.6113,16.5745,16.6113,598800.0
2013-08-08 12:10:00,22.55,22.56,22.51,22.51,874300.0,16.6113,16.6187,16.5818,16.5818,874300.0
2013-08-08 12:20:00,22.52,22.59,22.51,22.58,940800.0,16.5892,16.6408,16.5818,16.6334,940800.0
2013-08-08 12:30:00,22.58,22.59,22.55,22.56,466000.0,16.6334,16.6408,16.6113,16.6187,466000.0
2013-08-08 12:40:00,22.57,22.64,22.56,22.61,631900.0,16.626,16.6776,16.6187,16.6555,631900.0
2013-08-08 12:50:00,22.62,22.62,22.6,22.6,197400.0,16.6629,16.6629,16.6481,16.6481,197400.0
2013-08-08 13:00:00,22.6,22.63,22.59,22.63,521300.0,16.6481,16.6702,16.6408,16.6702,521300.0
2013-08-08 13:10:00,22.62,22.63,22.57,22.58,377600.0,16.6629,16.6702,16.626,16.6334,377600.0
2013-08-08 13:20:00,22.57,22.6,22.56,22.58,289400.0,16.626,16.6481,16.6187,16.6334,289400.0
2013-08-08 13:30:00,22.59,22.6,22.57,22.58,190700.0,16.6408,16.6481,16.626,16.6334,190700.0
2013-08-08 13:40:00,22.58,22.6,22.57,22.6,248700.0,16.6334,16.6481,16.626,16.6481,248700.0
2013-08-08 13:50:00,22.6,22.6,22.58,22.59,299700.0,16.6481,16.6481,16.6334,16.6408,299700.0
2013-08-08 14:00:00,22.58,22.59,22.56,22.56,793800.0,16.6334,16.6408,16.6187,16.6187,793800.0
2013-08-08 14:10:00,22.57,22.57,22.55,22.56,221500.0,16.626,16.626,16.6113,16.6187,221500.0
2013-08-08 14:20:00,22.55,22.57,22.55,22.57,228400.0,16.6113,16.626,16.6113,16.626,228400.0
2013-08-08 14:30:00,22.57,22.58,22.54,22.56,494700.0,16.626,16.6334,16.6039,16.6187,494700.0
2013-08-08 14:40:00,22.55,22.56,22.53,22.53,358400.0,16.6113,16.6187,16.5966,16.5966,358400.0
2013-08-08 14:50:00,22.53,22.54,22.51,22.52,578400.0,16.5966,16.6039,16.5818,16.5892,578400.0
2013-08-08 15:00:00,22.52,22.53,22.51,22.52,416000.0,16.5892,16.5966,16.5818,16.5892,416000.0
2013-08-08 15:10:00,22.52,22.52,22.48,22.5,935600.0,16.5892,16.5892,16.5597,16.5745,935600.0
2013-08-08 15:20:00,22.49,22.52,22.45,22.48,2132800.0,16.5671,16.5892,16.5376,16.5597,2132800.0
2013-08-08 15:30:00,22.48,22.5,22.47,22.48,1047900.0,16.5597,16.5745,16.5524,16.5597,1047900.0
2013-08-08 15:40:00,22.48,22.49,22.47,22.48,1300900.0,16.5597,16.5671,16.5524,16.5597,1300900.0
2013-08-08 15:50:00,22.49,22.49,22.44,22.45,2908100.0,16.5671,16.5671,16.5303,16.5376,2908100.0
2013-08-09 09:30:00,22.41,22.47,22.32,22.34,1939300.0,16.5082,16.5524,16.4419,16.4566,1939300.0
2013-08-09 09:40:00,22.34,22.44,22.31,22.43,1256000.0,16.4566,16.5303,16.4345,16.5229,1256000.0
2013-08-09 09:50:00,22.44,22.5,22.41,22.49,1011800.0,16.5303,16.5745,16.5082,16.5671,1011800.0
2013-08-09 10:00:00,22.49,22.52,22.43,22.43,773600.0,16.5671,16.5892,16.5229,16.5229,773600.0
2013-08-09 10:10:00,22.44,22.46,22.41,22.44,794900.0,16.5303,16.545,16.5082,16.5303,794900.0
2013-08-09 10:20:00,22.44,22.46,22.41,22.44,1013400.0,16.5303,16.545,16.5082,16.5303,1013400.0
2013-08-09 10:30:00,22.45,22.48,22.43,22.46,893300.0,16.5376,16.5597,16.5229,16.545,893300.0
2013-08-09 10:40:00,22.46,22.47,22.43,22.43,535600.0,16.545,16.5524,16.5229,16.5229,535600.0
2013-08-09 10:50:00,22.44,22.46,22.43,22.45,806100.0,16.5303,16.545,16.5229,16.5376,806100.0
2013-08-09 11:00:00,22.45,22.45,22.38,22.4,544500.0,16.5376,16.5376,16.4861,16.5008,544500.0
2013-08-09 11:10:00,22.4,22.41,22.37,22.39,368900.0,16.5008,16.5082,16.4787,16.4934,368900.0
2013-08-09 11:20:00,22.39,22.39,22.33,22.36,653500.0,16.4934,16.4934,16.4492,16.4713,653500.0
2013-08-09 11:30:00,22.36,22.39,22.34,22.38,560000.0,16.4713,16.4934,16.4566,16.4861,560000.0
2013-08-09 11:40:00,22.38,22.39,22.36,22.38,271100.0,16.4861,16.4934,16.4713,16.4861,271100.0
2013-08-09 11:50:00,22.38,22.4,22.36,22.39,389500.0,16.4861,16.5008,16.4713,16.4934,389500.0
2013-08-09 12:00:00,22.38,22.4,22.37,22.39,316900.0,16.4861,16.5008,16.4787,16.4934,316900.0
2013-08-09 12:10:00,22.39,22.44,22.38,22.41,348400.0,16.4934,16.5303,16.4861,16.5082,348400.0
2013-08-09 12:20:00,22.42,22.45,22.41,22.45,274300.0,16.5155,16.5376,16.5082,16.5376,274300.0
2013-08-09 12:30:00,22.45,22.48,22.45,22.48,438200.0,16.5376,16.5597,16.5376,16.5597,438200.0
2013-08-09 12:40:00,22.47,22.48,22.45,22.47,438600.0,16.5524,16.5597,16.5376,16.5524,438600.0
2013-08-09 12:50:00,22.47,22.48,22.46,22.46,289000.0,16.5524,16.5597,16.545,16.545,289000.0
2013-08-09 13:00:00,22.46,22.47,22.45,22.45,129000.0,16.545,16.5524,16.5376,16.5376,129000.0
2013-08-09 13:10:00,22.45,22.46,22.44,22.45,326100.0,16.5376,16.545,16.5303,16.5376,326100.0
2013-08-09 13:20:00,22.46,22.47,22.45,22.46,309100.0,16.545,16.5524,16.5376,16.545,309100.0
2013-08-09 13:30:00,22.47,22.48,22.45,22.47,349900.0,16.5524,16.5597,16.5376,16.5524,349900.0
2013-08-09 13:40:00,22.48,22.5,22.47,22.47,398900.0,16.5597,16.5745,16.5524,16.5524,398900.0
2013-08-09 13:50:00,22.47,22.53,22.47,22.53,599100.0,16.5524,16.5966,16.5524,16.5966,599100.0
2013-08-09 14:00:00,22.52,22.55,22.5,22.51,365800.0,16.5892,16.6113,16.5745,16.5818,365800.0
2013-08-09 14:10:00,22.5,22.55,22.5,22.54,829200.0,16.5745,16.6113,16.5745,16.6039,829200.0
2013-08-09 14:20:00,22.54,22.55,22.53,22.54,385200.0,16.6039,16.6113,16.5966,16.6039,385200.0
2013-08-09 14:30:00,22.54,22.55,22.48,22.48,542900.0,16.6039,16.6113,16.5597,16.5597,542900.0
2013-08-09 14:40:00,22.49,22.51,22.48,22.51,435200.0,16.5671,16.5818,16.5597,16.5818,435200.0
2013-08-09 14:50:00,22.51,22.51,22.48,22.5,568200.0,16.5818,16.5818,16.5597,16.5745,568200.0
2013-08-09 15:00:00,22.5,22.52,22.5,22.51,572300.0,16.5745,16.5892,16.5745,16.5818,572300.0
2013-08-09 15:10:00,22.5,22.53,22.5,22.52,361400.0,16.5745,16.5966,16.5745,16.5892,361400.0
2013-08-09 15:20:00,22.52,22.54,22.51,22.52,435300.0,16.5892,16.6039,16.5818,16.5892,435300.0
2013-08-09 15:30:00,22.53,22.53,22.5,22.52,368400.0,16.5966,16.5966,16.5745,16.5892,368400.0
2013-08-09 15:40:00,22.52,22.53,22.49,22.52,882100.0,16.5892,16.5966,16.5671,16.5892,882100.0
2013-08-09 15:50:00,22.51,22.53,22.5,22.51,1365100.0,16.5818,16.5966,16.5745,16.5818,1365100.0
2013-08-12 09:30:00,22.48,22.64,22.45,22.62,1692400.0,16.5597,16.6776,16.5376,16.6629,1692400.0
2013-08-12 09:40:00,22.62,22.69,22.54,22.55,1040000.0,16.6629,16.7144,16.6039,16.6113,1040000.0
2013-08-12 09:50:00,22.55,22.61,22.54,22.57,629700.0,16.6113,16.6555,16.6039,16.626,629700.0
2013-08-12 10:00:00,22.56,22.65,22.56,22.61,695500.0,16.6187,16.685,16.6187,16.6555,695500.0
2013-08-12 10:10:00,22.61,22.64,22.6,22.62,536800.0,16.6555,16.6776,16.6481,16.6629,536800.0
2013-08-12 10:20:00,22.63,22.64,22.6,22.62,417300.0,16.6702,16.6776,16.6481,16.6629,417300.0
2013-08-12 10:30:00,22.62,22.67,22.61,22.65,547300.0,16.6629,16.6997,16.6555,16.685,547300.0
2013-08-12 10:40:00,22.64,22.7,22.64,22.65,697000.0,16.6776,16.7218,16.6776,16.685,697000.0
2013-08-12 10:50:00,22.66,22.66,22.59,22.59,1209400.0,16.6923,16.6923,16.6408,16.6408,1209400.0
2013-08-12 11:00:00,22.6,22.62,22.58,22.6,905300.0,16.6481,16.6629,16.6334,16.6481,905300.0
2013-08-12 11:10:00,22.6,22.61,22.59,22.6,565500.0,16.6481,16.6555,16.6408,16.6481,565500.0
2013-08-12 11:20:00,22.6,22.61,22.57,22.58,671200.0,16.6481,16.6555,16.626,16.6334,671200.0
2013-08-12 11:30:00,22.59,22.61,22.58,22.58,252800.0,16.6408,16.6555,16.6334,16.6334,252800.0
2013-08-12 11:40:00,22.58,22.6,22.57,22.57,578100.0,16.6334,16.6481,16.626,16.626,578100.0
2013-08-12 11:50:00,22.57,22.58,22.55,22.56,351200.0,16.626,16.6334,16.6113,16.6187,351200.0
2013-08-12 12:00:00,22.56,22.57,22.55,22.55,262000.0,16.6187,16.626,16.6113,16.6113,262000.0
2013-08-12 12:10:00,22.55,22.6,22.53,22.59,671300.0,16.6113,16.6481,16.5966,16.6408,671300.0
2013-08-12 12:20:00,22.59,22.59,22.55,22.57,413600.0,16.6408,16.6408,16.6113,16.626,413600.0
2013-08-12 12:30:00,22.57,22.6,22.55,22.58,346700.0,16.626,16.6481,16.6113,16.6334,346700.0
2013-08-12 12:40:00,22.58,22.59,22.57,22.59,222500.0,16.6334,16.6408,16.626,16.6408,222500.0
2013-08-12 12:50:00,22.58,22.63,22.58,22.62,308400.0,16.6334,16.6702,16.6334,16.6629,308400.0
2013-08-12 13:00:00,22.63,22.66,22.62,22.64,462700.0,16.6702,16.6923,16.6629,16.6776,462700.0
2013-08-12 13:10:00,22.64,22.67,22.63,22.66,365600.0,16.6776,16.6997,16.6702,16.6923,365600.0
2013-08-12 13:20:00,22.65,22.67,22.65,22.66,210100.0,16.685,16.6997,16.685,16.6923,210100.0
2013-08-12 13:30:00,22.66,22.67,22.64,22.66,411900.0,16.6923,16.6997,16.6776,16.6923,411900.0
2013-08-12 13:40:00,22.65,22.67,22.65,22.65,263100.0,16.685,16.6997,16.685,16.685,263100.0
2013-08-12 13:50:00,22.66,22.66,22.62,22.64,483900.0,16.6923,16.6923,16.6629,16.6776,483900.0
2013-08-12 14:00:00,22.64,22.65,22.61,22.64,517300.0,16.6776,16.685,16.6555,16.6776,517300.0
2013-08-12 14:10:00,22.64,22.66,22.63,22.66,213100.0,16.6776,16.6923,16.6702,16.6923,213100.0
2013-08-12 14:20:00,22.66,22.68,22.66,22.67,374000.0,16.6923,16.7071,16.6923,16.6997,374000.0
2013-08-12 14:30:00,22.66,22.67,22.61,22.64,437500.0,16.6923,16.6997,16.6555,16.6776,437500.0
2013-08-12 14:40:00,22.64,22.67,22.64,22.66,192800.0,16.6776,16.6997,16.6776,16.6923,192800.0
2013-08-12 14:50:00,22.66,22.67,22.65,22.67,366700.0,16.6923,16.6997,16.685,16.6997,366700.0
2013-08-12 15:00:00,22.67,22.68,22.65,22.66,320200.0,16.6997,16.7071,16.685,16.6923,320200.0
2013-08-12 15:10:00,22.67,22.7,22.66,22.69,348300.0,16.6997,16.7218,16.6923,16.7144,348300.0
2013-08-12 15:20:00,22.7,22.7,22.68,22.69,322100.0,16.7218,16.7218,16.7071,16.7144,322100.0
2013-08-12 15:30:00,22.68,22.69,22.65,22.68,438900.0,16.7071,16.7144,16.685,16.7071,438900.0
2013-08-12 15:40:00,22.69,22.69,22.66,22.68,533700.0,16.7144,16.7144,16.6923,16.7071,533700.0
2013-08-12 15:50:00,22.68,22.68,22.62,22.65,2058500.0,16.7071,16.7071,16.6629,16.685,2058500.0
2013-08-13 09:30:00,22.7,22.7,22.55,22.57,1226300.0,16.7218,16.7218,16.6113,16.626,1226300.0
2013-08-13 09:40:00,22.56,22.57,22.5,22.52,686800.0,16.6187,16.626,16.5745,16.5892,686800.0
2013-08-13 09:50:00,22.52,22.56,22.46,22.49,1060600.0,16.5892,16.6187,16.545,16.5671,1060600.0
2013-08-13 10:00:00,22.49,22.51,22.4,22.44,1251300.0,16.5671,16.5818,16.5008,16.5303,1251300.0
2013-08-13 10:10:00,22.44,22.48,22.39,22.39,929500.0,16.5303,16.5597,16.4934,16.4934,929500.0
2013-08-13 10:20:00,22.4,22.47,22.39,22.44,657900.0,16.5008,16.5524,16.4934,16.5303,657900.0
2013-08-13 10:30:00,22.44,22.45,22.4,22.44,600700.0,16.5303,16.5376,16.5008,16.5303,600700.0
2013-08-13 10:40:00,22.44,22.47,22.43,22.47,462000.0,16.5303,16.5524,16.5229,16.5524,462000.0
2013-08-13 10:50:00,22.46,22.48,22.44,22.47,526600.0,16.545,16.5597,16.5303,16.5524,526600.0
2013-08-13 11:00:00,22.47,22.54,22.45,22.45,1564500.0,16.5524,16.6039,16.5376,16.5376,1564500.0
2013-08-13 11:10:00,22.45,22.47,22.43,22.47,698300.0,16.5376,16.5524,16.5229,16.5524,698300.0
2013-08-13 11:20:00,22.46,22.47,22.42,22.44,577600.0,16.545,16.5524,16.5155,16.5303,577600.0
2013-08-13 11:30:00,22.44,22.49,22.44,22.48,703200.0,16.5303,16.5671,16.5303,16.5597,703200.0
2013-08-13 11:40:00,22.47,22.48,22.44,22.45,983100.0,16.5524,16.5597,16.5303,16.5376,983100.0
2013-08-13 11:50:00,22.44,22.47,22.43,22.47,709600.0,16.5303,16.5524,16.5229,16.5524,709600.0
2013-08-13 12:00:00,22.47,22.47,22.44,22.44,358600.0,16.5524,16.5524,16.5303,16.5303,358600.0
2013-08-13 12:10:00,22.44,22.49,22.44,22.48,476700.0,16.5303,16.5671,16.5303,16.5597,476700.0
2013-08-13 12:20:00,22.48,22.5,22.44,22.48,663400.0,16.5597,16.5745,16.5303,16.5597,663400.0
2013-08-13 12:30:00,22.48,22.5,22.47,22.49,395900.0,16.5597,16.5745,16.5524,16.5671,395900.0
2013-08-13 12:40:00,22.49,22.54,22.48,22.54,667500.0,16.5671,16.6039,16.5597,16.6039,667500.0
2013-08-13 12:50:00,22.53,22.55,22.5,22.52,380700.0,16.5966,16.6113,16.5745,16.5892,380700.0
2013-08-13 13:00:00,22.52,22.54,22.51,22.53,302900.0,16.5892,16.6039,16.5818,16.5966,302900.0
2013-08-13 13:10:00,22.52,22.55,22.51,22.52,362200.0,16.5892,16.6113,16.5818,16.5892,362200.0
2013-08-13 13:20:00,22.52,22.59,22.51,22.55,642900.0,16.5892,16.6408,16.5818,16.6113,642900.0
2013-08-13 13:30:00,22.56,22.56,22.54,22.55,321200.0,16.6187,16.6187,16.6039,16.6113,321200.0
2013-08-13 13:40:00,22.55,22.56,22.51,22.53,300800.0,16.6113,16.6187,16.5818,16.5966,300800.0
2013-08-13 13:50:00,22.54,22.54,22.52,22.53,234100.0,16.6039,16.6039,16.5892,16.5966,234100.0
2013-08-13 14:00:00,22.52,22.54,22.51,22.53,300300.0,16.5892,16.6039,16.5818,16.5966,300300.0
2013-08-13 14:10:00,22.52,22.53,22.5,22.51,273000.0,16.5892,16.5966,16.5745,16.5818,273000.0
2013-08-13 14:20:00,22.52,22.55,22.5,22.55,519000.0,16.5892,16.6113,16.5745,16.6113,519000.0
2013-08-13 14:30:00,22.55,22.56,22.51,22.51,737700.0,16.6113,16.6187,16.5818,16.5818,737700.0
2013-08-13 14:40:00,22.51,22.55,22.5,22.54,446900.0,16.5818,16.6113,16.5745,16.6039,446900.0
2013-08-13 14:50:00,22.54,22.54,22.5,22.51,436500.0,16.6039,16.6039,16.5745,16.5818,436500.0
2013-08-13 15:00:00,22.52,22.54,22.51,22.52,460200.0,16.5892,16.6039,16.5818,16.5892,460200.0
2013-08-13 15:10:00,22.51,22.54,22.51,22.52,375300.0,16.5818,16.6039,16.5818,16.5892,375300.0
2013-08-13 15:20:00,22.52,22.53,22.5,22.51,391400.0,16.5892,16.5966,16.5745,16.5818,391400.0
2013-08-13 15:30:00,22.52,22.53,22.5,22.51,463600.0,16.5892,16.5966,16.5745,16.5818,463600.0
2013-08-13 15:40:00,22.52,22.52,22.48,22.5,792100.0,16.5892,16.5892,16.5597,16.5745,792100.0
2013-08-13 15:50:00,22.5,22.54,22.5,22.52,1355000.0,16.5745,16.6039,16.5745,16.5892,1355000.0
2013-08-14 09:30:00,22.4,22.52,22.35,22.51,1706900.0,16.5008,16.5892,16.464,16.5818,1706900.0
2013-08-14 09:40:00,22.51,22.52,22.41,22.51,1502900.0,16.5818,16.5892,16.5082,16.5818,1502900.0
2013-08-14 09:50:00,22.5,22.53,22.42,22.51,829400.0,16.5745,16.5966,16.5155,16.5818,829400.0
2013-08-14 10:00:00,22.52,22.54,22.47,22.49,956400.0,16.5892,16.6039,16.5524,16.5671,956400.0
2013-08-14 10:10:00,22.5,22.5,22.45,22.47,487000.0,16.5745,16.5745,16.5376,16.5524,487000.0
2013-08-14 10:20:00,22.47,22.55,22.46,22.53,605700.0,16.5524,16.6113,16.545,16.5966,605700.0
2013-08-14 10:30:00,22.53,22.56,22.53,22.54,614400.0,16.5966,16.6187,16.5966,16.6039,614400.0
2013-08-14 10:40:00,22.54,22.55,22.46,22.48,526500.0,16.6039,16.6113,16.545,16.5597,526500.0
2013-08-14 10:50:00,22.49,22.53,22.47,22.53,443000.0,16.5671,16.5966,16.5524,16.5966,443000.0
2013-08-14 11:00:00,22.53,22.63,22.52,22.6,805500.0,16.5966,16.6702,16.5892,16.6481,805500.0
2013-08-14 11:10:00,22.6,22.63,22.57,22.62,541200.0,16.6481,16.6702,16.626,16.6629,541200.0
2013-08-14 11:20:00,22.62,22.64,22.62,22.63,497700.0,16.6629,16.6776,16.6629,16.6702,497700.0
2013-08-14 11:30:00,22.63,22.65,22.63,22.65,331700.0,16.6702,16.685,16.6702,16.685,331700.0
2013-08-14 11:40:00,22.65,22.65,22.63,22.64,341100.0,16.685,16.685,16.6702,16.6776,341100.0
2013-08-14 11:50:00,22.64,22.66,22.62,22.63,419800.0,16.6776,16.6923,16.6629,16.6702,419800.0
2013-08-14 12:00:00,22.64,22.74,22.63,22.73,514700.0,16.6776,16.7513,16.6702,16.7439,514700.0
2013-08-14 12:10:00,22.73,22.74,22.67,22.67,651700.0,16.7439,16.7513,16.6997,16.6997,651700.0
2013-08-14 12:20:00,22.67,22.69,22.67,22.68,175300.0,16.6997,16.7144,16.6997,16.7071,175300.0
2013-08-14 12:30:00,22.68,22.71,22.68,22.69,316800.0,16.7071,16.7292,16.7071,16.7144,316800.0
2013-08-14 12:40:00,22.7,22.73,22.69,22.7,564000.0,16.7218,16.7439,16.7144,16.7218,564000.0
2013-08-14 12:50:00,22.7,22.7,22.67,22.68,386800.0,16.7218,16.7218,16.6997,16.7071,386800.0
2013-08-14 13:00:00,22.68,22.71,22.67,22.71,279200.0,16.7071,16.7292,16.6997,16.7292,279200.0
2013-08-14 13:10:00,22.71,22.71,22.66,22.68,268000.0,16.7292,16.7292,16.6923,16.7071,268000.0
2013-08-14 13:20:00,22.69,22.69,22.67,22.67,159400.0,16.7144,16.7144,16.6997,16.6997,159400.0
2013-08-14 13:30:00,22.67,22.68,22.63,22.64,428400.0,16.6997,16.7071,16.6702,16.6776,428400.0
2013-08-14 13:40:00,22.64,22.65,22.61,22.62,356800.0,16.6776,16.685,16.6555,16.6629,356800.0
2013-08-14 13:50:00,22.62,22.63,22.6,22.62,393800.0,16.6629,16.6702,16.6481,16.6629,393800.0
2013-08-14 14:00:00,22.61,22.63,22.61,22.61,310000.0,16.6555,16.6702,16.6555,16.6555,310000.0
2013-08-14 14:10:00,22.62,22.65,22.55,22.56,875100.0,16.6629,16.685,16.6113,16.6187,875100.0
2013-08-14 14:20:00,22.55,22.56,22.52,22.55,361600.0,16.6113,16.6187,16.5892,16.6113,361600.0
2013-08-14 14:30:00,22.54,22.56,22.53,22.55,281300.0,16.6039,16.6187,16.5966,16.6113,281300.0
2013-08-14 14:40:00,22.55,22.57,22.54,22.57,266800.0,16.6113,16.626,16.6039,16.626,266800.0
2013-08-14 14:50:00,22.56,22.6,22.56,22.59,496900.0,16.6187,16.6481,16.6187,16.6408,496900.0
2013-08-14 15:00:00,22.59,22.6,22.57,22.57,655600.0,16.6408,16.6481,16.626,16.626,655600.0
2013-08-14 15:10:00,22.58,22.61,22.57,22.58,373400.0,16.6334,16.6555,16.626,16.6334,373400.0
2013-08-14 15:20:00,22.58,22.59,22.55,22.56,348600.0,16.6334,16.6408,16.6113,16.6187,348600.0
2013-08-14 15:30:00,22.57,22.58,22.53,22.55,577000.0,16.626,16.6334,16.5966,16.6113,577000.0
2013-08-14 15:40:00,22.56,22.58,22.55,22.57,630200.0,16.6187,16.6334,16.6113,16.626,630200.0
2013-08-14 15:50:00,22.57,22.59,22.56,22.57,1243700.0,16.626,16.6408,16.6187,16.626,1243700.0
2013-08-15 09:30:00,22.28,22.39,22.2,22.34,2773400.0,16.4124,16.4934,16.3535,16.4566,2773400.0
2013-08-15 09:40:00,22.34,22.41,22.27,22.28,1248900.0,16.4566,16.5082,16.405,16.4124,1248900.0
2013-08-15 09:50:00,22.28,22.31,22.21,22.24,872800.0,16.4124,16.4345,16.3608,16.3829,872800.0
2013-08-15 10:00:00,22.24,22.27,22.19,22.21,1088400.0,16.3829,16.405,16.3461,16.3608,1088400.0
2013-08-15 10:10:00,22.2,22.25,22.2,22.25,1333000.0,16.3535,16.3903,16.3535,16.3903,1333000.0
2013-08-15 10:20:00,22.25,22.29,22.24,22.25,1194500.0,16.3903,16.4198,16.3829,16.3903,1194500.0
2013-08-15 10:30:00,22.25,22.27,22.22,22.22,1588400.0,16.3903,16.405,16.3682,16.3682,1588400.0
2013-08-15 10:40:00,22.23,22.23,22.16,22.17,1078400.0,16.3756,16.3756,16.324,16.3314,1078400.0
2013-08-15 10:50:00,22.17,22.17,22.08,22.09,1239300.0,16.3314,16.3314,16.2651,16.2724,1239300.0
2013-08-15 11:00:00,22.1,22.11,22.06,22.08,842000.0,16.2798,16.2872,16.2503,16.2651,842000.0
2013-08-15 11:10:00,22.07,22.15,22.07,22.14,957400.0,16.2577,16.3166,16.2577,16.3093,957400.0
2013-08-15 11:20:00,22.14,22.16,22.12,22.15,859200.0,16.3093,16.324,16.2945,16.3166,859200.0
2013-08-15 11:30:00,22.16,22.18,22.15,22.16,496900.0,16.324,16.3387,16.3166,16.324,496900.0
2013-08-15 11:40:00,22.16,22.16,22.12,22.14,588100.0,16.324,16.324,16.2945,16.3093,588100.0
2013-08-15 11:50:00,22.13,22.17,22.13,22.15,715800.0,16.3019,16.3314,16.3019,16.3166,715800.0
2013-08-15 12:00:00,22.15,22.16,22.14,22.14,346400.0,16.3166,16.324,16.3093,16.3093,346400.0
2013-08-15 12:10:00,22.15,22.15,22.11,22.12,412600.0,16.3166,16.3166,16.2872,16.2945,412600.0
2013-08-15 12:20:00,22.12,22.15,22.12,22.14,660500.0,16.2945,16.3166,16.2945,16.3093,660500.0
2013-08-15 12:30:00,22.14,22.16,22.11,22.11,433900.0,16.3093,16.324,16.2872,16.2872,433900.0
2013-08-15 12:40:00,22.12,22.12,22.08,22.08,577600.0,16.2945,16.2945,16.2651,16.2651,577600.0
2013-08-15 12:50:00,22.08,22.1,22.04,22.04,716500.0,16.2651,16.2798,16.2356,16.2356,716500.0
2013-08-15 13:00:00,22.04,22.05,22.01,22.04,1075800.0,16.2356,16.243,16.2135,16.2356,1075800.0
2013-08-15 13:10:00,22.03,22.07,22.02,22.07,807800.0,16.2282,16.2577,16.2209,16.2577,807800.0
2013-08-15 13:20:00,22.07,22.09,22.05,22.06,415300.0,16.2577,16.2724,16.243,16.2503,415300.0
2013-08-15 13:30:00,22.07,22.1,22.06,22.08,401900.0,16.2577,16.2798,16.2503,16.2651,401900.0
2013-08-15 13:40:00,22.09,22.09,22.07,22.09,418800.0,16.2724,16.2724,16.2577,16.2724,418800.0
2013-08-15 13:50:00,22.08,22.1,22.08,22.09,445600.0,16.2651,16.2798,16.2651,16.2724,445600.0
2013-08-15 14:00:00,22.08,22.09,22.05,22.06,493100.0,16.2651,16.2724,16.243,16.2503,493100.0
2013-08-15 14:10:00,22.07,22.07,22.04,22.07,774400.0,16.2577,16.2577,16.2356,16.2577,774400.0
2013-08-15 14:20:00,22.07,22.11,22.05,22.09,775600.0,16.2577,16.2872,16.243,16.2724,775600.0
2013-08-15 14:30:00,22.1,22.11,22.07,22.07,431800.0,16.2798,16.2872,16.2577,16.2577,431800.0
2013-08-15 14:40:00,22.08,22.12,22.07,22.07,567900.0,16.2651,16.2945,16.2577,16.2577,567900.0
2013-08-15 14:50:00,22.07,22.08,22.03,22.03,851900.0,16.2577,16.2651,16.2282,16.2282,851900.0
2013-08-15 15:00:00,22.04,22.05,22.01,22.01,1180200.0,16.2356,16.243,16.2135,16.2135,1180200.0
2013-08-15 15:10:00,22.02,22.02,21.98,22.01,2019600.0,16.2209,16.2209,16.1914,16.2135,2019600.0
2013-08-15 15:20:00,22.01,22.01,21.97,21.98,697600.0,16.2135,16.2135,16.184,16.1914,697600.0
2013-08-15 15:30:00,21.98,22.01,21.97,21.99,926600.0,16.1914,16.2135,16.184,16.1988,926600.0
2013-08-15 15:40:00,21.99,22.03,21.97,22.0,1565500.0,16.1988,16.2282,16.184,16.2061,1565500.0
2013-08-15 15:50:00,22.0,22.04,21.97,22.03,3400900.0,16.2061,16.2356,16.184,16.2282,3400900.0
2013-08-16 09:30:00,22.07,22.18,22.05,22.14,4304200.0,16.2577,16.3387,16.243,16.3093,4304200.0
2013-08-16 09:40:00,22.14,22.17,22.08,22.14,1036100.0,16.3093,16.3314,16.2651,16.3093,1036100.0
2013-08-16 09:50:00,22.14,22.16,22.08,22.12,836600.0,16.3093,16.324,16.2651,16.2945,836600.0
2013-08-16 10:00:00,22.11,22.14,22.07,22.12,915600.0,16.2872,16.3093,16.2577,16.2945,915600.0
2013-08-16 10:10:00,22.12,22.13,22.09,22.09,1031200.0,16.2945,16.3019,16.2724,16.2724,1031200.0
2013-08-16 10:20:00,22.09,22.1,22.06,22.09,550800.0,16.2724,16.2798,16.2503,16.2724,550800.0
2013-08-16 10:30:00,22.09,22.13,22.07,22.12,586100.0,16.2724,16.3019,16.2577,16.2945,586100.0
2013-08-16 10:40:00,22.12,22.13,22.1,22.13,574300.0,16.2945,16.3019,16.2798,16.3019,574300.0
2013-08-16 10:50:00,22.13,22.16,22.12,22.15,433000.0,16.3019,16.324,16.2945,16.3166,433000.0
2013-08-16 11:00:00,22.16,22.17,22.14,22.14,756600.0,16.324,16.3314,16.3093,16.3093,756600.0
2013-08-16 11:10:00,22.14,22.17,22.14,22.16,445400.0,16.3093,16.3314,16.3093,16.324,445400.0
2013-08-16 11:20:00,22.15,22.16,22.13,22.14,474100.0,16.3166,16.324,16.3019,16.3093,474100.0
2013-08-16 11:30:00,22.13,22.17,22.12,22.17,719700.0,16.3019,16.3314,16.2945,16.3314,719700.0
2013-08-16 11:40:00,22.16,22.19,22.15,22.17,513200.0,16.324,16.3461,16.3166,16.3314,513200.0
2013-08-16 11:50:00,22.18,22.18,22.15,22.15,314700.0,16.3387,16.3387,16.3166,16.3166,314700.0
2013-08-16 12:00:00,22.15,22.16,22.14,22.14,230300.0,16.3166,16.324,16.3093,16.3093,230300.0
2013-08-16 12:10:00,22.14,22.15,22.12,22.12,254100.0,16.3093,16.3166,16.2945,16.2945,254100.0
2013-08-16 12:20:00,22.12,22.13,22.06,22.07,398500.0,16.2945,16.3019,16.2503,16.2577,398500.0
2013-08-16 12:30:00,22.07,22.08,22.06,22.07,359700.0,16.2577,16.2651,16.2503,16.2577,359700.0
2013-08-16 12:40:00,22.07,22.08,22.03,22.03,608300.0,16.2577,16.2651,16.2282,16.2282,608300.0
2013-08-16 12:50:00,22.04,22.05,22.03,22.05,316300.0,16.2356,16.243,16.2282,16.243,316300.0
2013-08-16 13:00:00,22.05,22.06,22.0,22.01,629500.0,16.243,16.2503,16.2061,16.2135,629500.0
2013-08-16 13:10:00,22.01,22.02,21.97,21.98,696300.0,16.2135,16.2209,16.184,16.1914,696300.0
2013-08-16 13:20:00,21.98,21.98,21.93,21.94,497500.0,16.1914,16.1914,16.1546,16.1619,497500.0
2013-08-16 13:30:00,21.94,21.95,21.91,21.91,518000.0,16.1619,16.1693,16.1398,16.1398,518000.0
2013-08-16 13:40:00,21.92,21.96,21.89,21.94,616200.0,16.1472,16.1767,16.1251,16.1619,616200.0
2013-08-16 13:50:00,21.94,21.98,21.94,21.98,451900.0,16.1619,16.1914,16.1619,16.1914,451900.0
2013-08-16 14:00:00,21.97,21.98,21.94,21.96,430500.0,16.184,16.1914,16.1619,16.1767,430500.0
2013-08-16 14:10:00,21.97,21.98,21.93,21.96,548500.0,16.184,16.1914,16.1546,16.1767,548500.0
2013-08-16 14:20:00,21.97,21.97,21.94,21.97,276500.0,16.184,16.184,16.1619,16.184,276500.0
2013-08-16 14:30:00,21.96,21.97,21.91,21.92,638400.0,16.1767,16.184,16.1398,16.1472,638400.0
2013-08-16 14:40:00,21.92,21.96,21.9,21.95,696100.0,16.1472,16.1767,16.1325,16.1693,696100.0
2013-08-16 14:50:00,21.95,21.98,21.94,21.97,395000.0,16.1693,16.1914,16.1619,16.184,395000.0
2013-08-16 15:00:00,21.96,21.98,21.95,21.96,444800.0,16.1767,16.1914,16.1693,16.1767,444800.0
2013-08-16 15:10:00,21.96,21.97,21.95,21.96,354600.0,16.1767,16.184,16.1693,16.1767,354600.0
2013-08-16 15:20:00,21.96,21.97,21.94,21.95,498300.0,16.1767,16.184,16.1619,16.1693,498300.0
2013-08-16 15:30:00,21.95,21.99,21.95,21.98,804700.0,16.1693,16.1988,16.1693,16.1914,804700.0
2013-08-16 15:40:00,21.98,22.0,21.94,21.96,732000.0,16.1914,16.2061,16.1619,16.1767,732000.0
2013-08-16 15:50:00,21.95,21.96,21.9,21.9,2431200.0,16.1693,16.1767,16.1325,16.1325,2431200.0
2013-08-19 09:30:00,22.08,22.4,22.05,22.39,3200800.0,16.2651,16.5008,16.243,16.4934,3200800.0
2013-08-19 09:40:00,22.38,22.57,22.38,22.53,2843400.0,16.4861,16.626,16.4861,16.5966,2843400.0
2013-08-19 09:50:00,22.54,22.61,22.47,22.56,2026800.0,16.6039,16.6555,16.5524,16.6187,2026800.0
2013-08-19 10:00:00,22.55,22.65,22.53,22.61,1645900.0,16.6113,16.685,16.5966,16.6555,1645900.0
2013-08-19 10:10:00,22.6,22.61,22.54,22.59,1054700.0,16.6481,16.6555,16.6039,16.6408,1054700.0
2013-08-19 10:20:00,22.59,22.7,22.58,22.64,2435200.0,16.6408,16.7218,16.6334,16.6776,2435200.0
2013-08-19 10:30:00,22.64,22.68,22.63,22.68,1264400.0,16.6776,16.7071,16.6702,16.7071,1264400.0
2013-08-19 10:40:00,22.68,22.69,22.61,22.64,1010300.0,16.7071,16.7144,16.6555,16.6776,1010300.0
2013-08-19 10:50:00,22.64,22.65,22.57,22.61,944000.0,16.6776,16.685,16.626,16.6555,944000.0
2013-08-19 11:00:00,22.61,22.62,22.59,22.6,819700.0,16.6555,16.6629,16.6408,16.6481,819700.0
2013-08-19 11:10:00,22.6,22.63,22.56,22.59,997600.0,16.6481,16.6702,16.6187,16.6408,997600.0
2013-08-19 11:20:00,22.59,22.61,22.55,22.59,1427700.0,16.6408,16.6555,16.6113,16.6408,1427700.0
2013-08-19 11:30:00,22.59,22.6,22.53,22.53,987200.0,16.6408,16.6481,16.5966,16.5966,987200.0
2013-08-19 11:40:00,22.53,22.54,22.44,22.52,999200.0,16.5966,16.6039,16.5303,16.5892,999200.0
2013-08-19 11:50:00,22.52,22.54,22.48,22.54,736800.0,16.5892,16.6039,16.5597,16.6039,736800.0
2013-08-19 12:00:00,22.53,22.54,22.48,22.52,779200.0,16.5966,16.6039,16.5597,16.5892,779200.0
2013-08-19 12:10:00,22.52,22.56,22.51,22.52,402400.0,16.5892,16.6187,16.5818,16.5892,402400.0
2013-08-19 12:20:00,22.52,22.53,22.49,22.51,421200.0,16.5892,16.5966,16.5671,16.5818,421200.0
2013-08-19 12:30:00,22.5,22.5,22.44,22.47,563100.0,16.5745,16.5745,16.5303,16.5524,563100.0
2013-08-19 12:40:00,22.48,22.51,22.46,22.51,404700.0,16.5597,16.5818,16.545,16.5818,404700.0
2013-08-19 12:50:00,22.51,22.51,22.44,22.45,362800.0,16.5818,16.5818,16.5303,16.5376,362800.0
2013-08-19 13:00:00,22.46,22.46,22.4,22.4,446600.0,16.545,16.545,16.5008,16.5008,446600.0
2013-08-19 13:10:00,22.41,22.46,22.39,22.39,776400.0,16.5082,16.545,16.4934,16.4934,776400.0
2013-08-19 13:20:00,22.39,22.42,22.38,22.4,618700.0,16.4934,16.5155,16.4861,16.5008,618700.0
2013-08-19 13:30:00,22.39,22.4,22.31,22.37,899400.0,16.4934,16.5008,16.4345,16.4787,899400.0
2013-08-19 13:40:00,22.37,22.45,22.36,22.45,362000.0,16.4787,16.5376,16.4713,16.5376,362000.0
2013-08-19 13:50:00,22.45,22.46,22.43,22.45,529600.0,16.5376,16.545,16.5229,16.5376,529600.0
2013-08-19 14:00:00,22.46,22.46,22.42,22.42,348500.0,16.545,16.545,16.5155,16.5155,348500.0
2013-08-19 14:10:00,22.43,22.44,22.4,22.44,450700.0,16.5229,16.5303,16.5008,16.5303,450700.0
2013-08-19 14:20:00,22.44,22.46,22.42,22.46,501900.0,16.5303,16.545,16.5155,16.545,501900.0
2013-08-19 14:30:00,22.46,22.47,22.42,22.45,396300.0,16.545,16.5524,16.5155,16.5376,396300.0
2013-08-19 14:40:00,22.44,22.45,22.41,22.43,613700.0,16.5303,16.5376,16.5082,16.5229,613700.0
2013-08-19 14:50:00,22.44,22.44,22.4,22.41,415300.0,16.5303,16.5303,16.5008,16.5082,415300.0
2013-08-19 15:00:00,22.42,22.42,22.32,22.34,849200.0,16.5155,16.5155,16.4419,16.4566,849200.0
2013-08-19 15:10:00,22.35,22.35,22.3,22.3,778700.0,16.464,16.464,16.4271,16.4271,778700.0
2013-08-19 15:20:00,22.3,22.32,22.28,22.29,1242800.0,16.4271,16.4419,16.4124,16.4198,1242800.0
2013-08-19 15:30:00,22.29,22.31,22.25,22.27,1246100.0,16.4198,16.4345,16.3903,16.405,1246100.0
2013-08-19 15:40:00,22.27,22.31,22.25,22.29,1256300.0,16.405,16.4345,16.3903,16.4198,1256300.0
2013-08-19 15:50:00,22.29,22.32,22.27,22.28,3069000.0,16.4198,16.4419,16.405,16.4124,3069000.0
2013-08-20 09:30:00,22.31,22.45,22.3,22.37,1448400.0,16.4345,16.5376,16.4271,16.4787,1448400.0
2013-08-20 09:40:00,22.36,22.52,22.36,22.5,1142300.0,16.4713,16.5892,16.4713,16.5745,1142300.0
2013-08-20 09:50:00,22.5,22.55,22.47,22.5,1286200.0,16.5745,16.6113,16.5524,16.5745,1286200.0
2013-08-20 10:00:00,22.5,22.52,22.48,22.52,830800.0,16.5745,16.5892,16.5597,16.5892,830800.0
2013-08-20 10:10:00,22.52,22.54,22.49,22.53,1017200.0,16.5892,16.6039,16.5671,16.5966,1017200.0
2013-08-20 10:20:00,22.53,22.61,22.52,22.58,1194600.0,16.5966,16.6555,16.5892,16.6334,1194600.0
2013-08-20 10:30:00,22.58,22.62,22.55,22.61,783100.0,16.6334,16.6629,16.6113,16.6555,783100.0
2013-08-20 10:40:00,22.62,22.67,22.61,22.64,1267200.0,16.6629,16.6997,16.6555,16.6776,1267200.0
2013-08-20 10:50:00,22.63,22.66,22.62,22.64,711000.0,16.6702,16.6923,16.6629,16.6776,711000.0
2013-08-20 11:00:00,22.65,22.66,22.63,22.65,438500.0,16.685,16.6923,16.6702,16.685,438500.0
2013-08-20 11:10:00,22.64,22.66,22.64,22.66,391200.0,16.6776,16.6923,16.6776,16.6923,391200.0
2013-08-20 11:20:00,22.66,22.68,22.65,22.65,609900.0,16.6923,16.7071,16.685,16.685,609900.0
2013-08-20 11:30:00,22.65,22.67,22.64,22.65,793400.0,16.685,16.6997,16.6776,16.685,793400.0
2013-08-20 11:40:00,22.64,22.68,22.64,22.65,1079800.0,16.6776,16.7071,16.6776,16.685,1079800.0
2013-08-20 11:50:00,22.64,22.65,22.62,22.64,441800.0,16.6776,16.685,16.6629,16.6776,441800.0
2013-08-20 12:00:00,22.64,22.67,22.63,22.64,588100.0,16.6776,16.6997,16.6702,16.6776,588100.0
2013-08-20 12:10:00,22.64,22.65,22.63,22.64,211800.0,16.6776,16.685,16.6702,16.6776,211800.0
2013-08-20 12:20:00,22.65,22.65,22.62,22.63,493800.0,16.685,16.685,16.6629,16.6702,493800.0
2013-08-20 12:30:00,22.64,22.64,22.55,22.59,826800.0,16.6776,16.6776,16.6113,16.6408,826800.0
2013-08-20 12:40:00,22.59,22.59,22.56,22.57,186100.0,16.6408,16.6408,16.6187,16.626,186100.0
2013-08-20 12:50:00,22.57,22.59,22.56,22.57,266800.0,16.626,16.6408,16.6187,16.626,266800.0
2013-08-20 13:00:00,22.56,22.64,22.56,22.61,640300.0,16.6187,16.6776,16.6187,16.6555,640300.0
2013-08-20 13:10:00,22.61,22.62,22.58,22.61,296700.0,16.6555,16.6629,16.6334,16.6555,296700.0
2013-08-20 13:20:00,22.6,22.61,22.57,22.57,469700.0,16.6481,16.6555,16.626,16.626,469700.0
2013-08-20 13:30:00,22.57,22.58,22.54,22.56,459700.0,16.626,16.6334,16.6039,16.6187,459700.0
2013-08-20 13:40:00,22.56,22.57,22.54,22.56,302000.0,16.6187,16.626,16.6039,16.6187,302000.0
2013-08-20 13:50:00,22.57,22.57,22.52,22.55,486100.0,16.626,16.626,16.5892,16.6113,486100.0
2013-08-20 14:00:00,22.54,22.57,22.51,22.54,574600.0,16.6039,16.626,16.5818,16.6039,574600.0
2013-08-20 14:10:00,22.55,22.56,22.53,22.55,347500.0,16.6113,16.6187,16.5966,16.6113,347500.0
2013-08-20 14:20:00,22.55,22.56,22.53,22.54,458300.0,16.6113,16.6187,16.5966,16.6039,458300.0
2013-08-20 14:30:00,22.53,22.54,22.48,22.52,589900.0,16.5966,16.6039,16.5597,16.5892,589900.0
2013-08-20 14:40:00,22.51,22.53,22.49,22.53,642100.0,16.5818,16.5966,16.5671,16.5966,642100.0
2013-08-20 14:50:00,22.52,22.54,22.52,22.53,374000.0,16.5892,16.6039,16.5892,16.5966,374000.0
2013-08-20 15:00:00,22.54,22.55,22.52,22.54,447500.0,16.6039,16.6113,16.5892,16.6039,447500.0
2013-08-20 15:10:00,22.54,22.55,22.53,22.53,327500.0,16.6039,16.6113,16.5966,16.5966,327500.0
2013-08-20 15:20:00,22.53,22.54,22.53,22.54,240900.0,16.5966,16.6039,16.5966,16.6039,240900.0
2013-08-20 15:30:00,22.54,22.58,22.53,22.55,643200.0,16.6039,16.6334,16.5966,16.6113,643200.0
2013-08-20 15:40:00,22.55,22.56,22.51,22.52,1054700.0,16.6113,16.6187,16.5818,16.5892,1054700.0
2013-08-20 15:50:00,22.51,22.53,22.5,22.52,2422300.0,16.5818,16.5966,16.5745,16.5892,2422300.0
2013-08-21 09:30:00,22.53,22.58,22.48,22.52,1223100.0,16.5966,16.6334,16.5597,16.5892,1223100.0
2013-08-21 09:40:00,22.52,22.54,22.4,22.43,1434600.0,16.5892,16.6039,16.5008,16.5229,1434600.0
2013-08-21 09:50:00,22.43,22.44,22.34,22.35,1209800.0,16.5229,16.5303,16.4566,16.464,1209800.0
2013-08-21 10:00:00,22.34,22.44,22.32,22.38,1405700.0,16.4566,16.5303,16.4419,16.4861,1405700.0
2013-08-21 10:10:00,22.38,22.43,22.35,22.39,903500.0,16.4861,16.5229,16.464,16.4934,903500.0
2013-08-21 10:20:00,22.39,22.43,22.38,22.39,834200.0,16.4934,16.5229,16.4861,16.4934,834200.0
2013-08-21 10:30:00,22.39,22.39,22.33,22.36,628200.0,16.4934,16.4934,16.4492,16.4713,628200.0
2013-08-21 10:40:00,22.36,22.39,22.34,22.35,573500.0,16.4713,16.4934,16.4566,16.464,573500.0
2013-08-21 10:50:00,22.35,22.36,22.3,22.3,492100.0,16.464,16.4713,16.4271,16.4271,492100.0
2013-08-21 11:00:00,22.3,22.32,22.27,22.28,554300.0,16.4271,16.4419,16.405,16.4124,554300.0
2013-08-21 11:10:00,22.28,22.34,22.27,22.32,539300.0,16.4124,16.4566,16.405,16.4419,539300.0
2013-08-21 11:20:00,22.32,22.36,22.3,22.3,634200.0,16.4419,16.4713,16.4271,16.4271,634200.0
2013-08-21 11:30:00,22.3,22.32,22.29,22.3,520400.0,16.4271,16.4419,16.4198,16.4271,520400.0
2013-08-21 11:40:00,22.3,22.3,22.25,22.25,660900.0,16.4271,16.4271,16.3903,16.3903,660900.0
2013-08-21 11:50:00,22.25,22.27,22.23,22.26,639800.0,16.3903,16.405,16.3756,16.3977,639800.0
2013-08-21 12:00:00,22.27,22.28,22.25,22.26,546100.0,16.405,16.4124,16.3903,16.3977,546100.0
2013-08-21 12:10:00,22.25,22.26,22.2,22.22,715800.0,16.3903,16.3977,16.3535,16.3682,715800.0
2013-08-21 12:20:00,22.23,22.23,22.21,22.22,313100.0,16.3756,16.3756,16.3608,16.3682,313100.0
2013-08-21 12:30:00,22.21,22.22,22.15,22.19,561900.0,16.3608,16.3682,16.3166,16.3461,561900.0
2013-08-21 12:40:00,22.18,22.22,22.18,22.22,505700.0,16.3387,16.3682,16.3387,16.3682,505700.0
2013-08-21 12:50:00,22.21,22.22,22.17,22.17,350400.0,16.3608,16.3682,16.3314,16.3314,350400.0
2013-08-21 13:00:00,22.17,22.18,22.15,22.17,463600.0,16.3314,16.3387,16.3166,16.3314,463600.0
2013-08-21 13:10:00,22.17,22.2,22.15,22.18,525300.0,16.3314,16.3535,16.3166,16.3387,525300.0
2013-08-21 13:20:00,22.17,22.18,22.17,22.18,226500.0,16.3314,16.3387,16.3314,16.3387,226500.0
2013-08-21 13:30:00,22.18,22.21,22.17,22.18,665400.0,16.3387,16.3608,16.3314,16.3387,665400.0
2013-08-21 13:40:00,22.17,22.18,22.15,22.17,552500.0,16.3314,16.3387,16.3166,16.3314,552500.0
2013-08-21 13:50:00,22.17,22.17,22.15,22.16,285000.0,16.3314,16.3314,16.3166,16.324,285000.0
2013-08-21 14:00:00,22.16,22.2,22.06,22.12,1947100.0,16.324,16.3535,16.2503,16.2945,1947100.0
2013-08-21 14:10:00,22.13,22.19,22.12,22.16,926700.0,16.3019,16.3461,16.2945,16.324,926700.0
2013-08-21 14:20:00,22.17,22.19,22.12,22.19,927500.0,16.3314,16.3461,16.2945,16.3461,927500.0
2013-08-21 14:30:00,22.19,22.31,22.18,22.27,900500.0,16.3461,16.4345,16.3387,16.405,900500.0
2013-08-21 14:40:00,22.26,22.32,22.26,22.28,975400.0,16.3977,16.4419,16.3977,16.4124,975400.0
2013-08-21 14:50:00,22.28,22.28,22.24,22.25,600100.0,16.4124,16.4124,16.3829,16.3903,600100.0
2013-08-21 15:00:00,22.24,22.25,22.2,22.25,600100.0,16.3829,16.3903,16.3535,16.3903,600100.0
2013-08-21 15:10:00,22.25,22.28,22.21,22.22,841400.0,16.3903,16.4124,16.3608,16.3682,841400.0
2013-08-21 15:20:00,22.21,22.24,22.19,22.2,729200.0,16.3608,16.3829,16.3461,16.3535,729200.0
2013-08-21 15:30:00,22.2,22.25,22.2,22.2,620600.0,16.3535,16.3903,16.3535,16.3535,620600.0
2013-08-21 15:40:00,22.21,22.21,22.13,22.16,1102300.0,16.3608,16.3608,16.3019,16.324,1102300.0
2013-08-21 15:50:00,22.17,22.19,22.15,22.17,1818100.0,16.3314,16.3461,16.3166,16.3314,1818100.0
2013-08-22 09:30:00,22.26,22.39,22.24,22.38,1949100.0,16.3977,16.4934,16.3829,16.4861,1949100.0
2013-08-22 09:40:00,22.38,22.39,22.26,22.26,1110700.0,16.4861,16.4934,16.3977,16.3977,1110700.0
2013-08-22 09:50:00,22.27,22.29,22.2,22.24,956100.0,16.405,16.4198,16.3535,16.3829,956100.0
2013-08-22 10:00:00,22.24,22.27,22.2,22.25,594600.0,16.3829,16.405,16.3535,16.3903,594600.0
2013-08-22 10:10:00,22.25,22.29,22.22,22.26,425100.0,16.3903,16.4198,16.3682,16.3977,425100.0
2013-08-22 10:20:00,22.26,22.27,22.21,22.22,682800.0,16.3977,16.405,16.3608,16.3682,682800.0
2013-08-22 10:30:00,22.22,22.24,22.21,22.22,499800.0,16.3682,16.3829,16.3608,16.3682,499800.0
2013-08-22 10:40:00,22.23,22.28,22.22,22.26,627400.0,16.3756,16.4124,16.3682,16.3977,627400.0
2013-08-22 10:50:00,22.26,22.26,22.24,22.24,469400.0,16.3977,16.3977,16.3829,16.3829,469400.0
2013-08-22 11:00:00,22.25,22.25,22.22,22.25,418000.0,16.3903,16.3903,16.3682,16.3903,418000.0
2013-08-22 11:10:00,22.25,22.26,22.24,22.25,308000.0,16.3903,16.3977,16.3829,16.3903,308000.0
2013-08-22 11:20:00,22.26,22.26,22.2,22.2,673600.0,16.3977,16.3977,16.3535,16.3535,673600.0
2013-08-22 11:30:00,22.2,22.23,22.2,22.2,486100.0,16.3535,16.3756,16.3535,16.3535,486100.0
2013-08-22 11:40:00,22.21,22.24,22.2,22.23,289100.0,16.3608,16.3829,16.3535,16.3756,289100.0
2013-08-22 11:50:00,22.24,22.25,22.18,22.2,387500.0,16.3829,16.3903,16.3387,16.3535,387500.0
2013-08-22 12:00:00,22.19,22.26,22.17,22.18,527100.0,16.3461,16.3977,16.3314,16.3387,527100.0
2013-08-22 12:10:00,22.21,22.39,22.17,22.18,194200.0,16.3608,16.4934,16.3314,16.3387,194200.0
2013-08-22 12:20:00,22.18,22.31,22.17,22.17,10800.0,16.3387,16.4345,16.3314,16.3314,10800.0
2013-08-22 12:30:00,22.18,22.18,22.17,22.18,900.0,16.3387,16.3387,16.3314,16.3387,900.0
2013-08-22 12:40:00,22.17,22.18,22.17,22.18,200.0,16.3314,16.3387,16.3314,16.3387,200.0
2013-08-22 12:50:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:00:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:10:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:20:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:30:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:40:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:50:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 14:00:00,22.17,22.17,22.17,22.17,200.0,16.3314,16.3314,16.3314,16.3314,200.0
2013-08-22 14:10:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:20:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:30:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:40:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:50:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:00:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:10:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:20:00,22.23,22.23,22.18,22.22,739100.0,16.3756,16.3756,16.3387,16.3682,739100.0
2013-08-22 15:30:00,22.23,22.25,22.21,22.24,1065000.0,16.3756,16.3903,16.3608,16.3829,1065000.0
2013-08-22 15:40:00,22.25,22.28,22.23,22.25,1414000.0,16.3903,16.4124,16.3756,16.3903,1414000.0
2013-08-22 15:50:00,22.25,22.27,22.22,22.26,1743000.0,16.3903,16.405,16.3682,16.3977,1743000.0
2013-08-23 09:30:00,22.34,22.57,22.33,22.56,2396300.0,16.4566,16.626,16.4492,16.6187,2396300.0
2013-08-23 09:40:00,22.57,22.57,22.34,22.42,1321900.0,16.626,16.626,16.4566,16.5155,1321900.0
2013-08-23 09:50:00,22.41,22.42,22.36,22.39,707900.0,16.5082,16.5155,16.4713,16.4934,707900.0
2013-08-23 10:00:00,22.38,22.42,22.33,22.41,904700.0,16.4861,16.5155,16.4492,16.5082,904700.0
2013-08-23 10:10:00,22.42,22.48,22.41,22.45,1071600.0,16.5155,16.5597,16.5082,16.5376,1071600.0
2013-08-23 10:20:00,22.45,22.49,22.44,22.44,837200.0,16.5376,16.5671,16.5303,16.5303,837200.0
2013-08-23 10:30:00,22.44,22.5,22.44,22.48,455400.0,16.5303,16.5745,16.5303,16.5597,455400.0
2013-08-23 10:40:00,22.48,22.48,22.44,22.47,568800.0,16.5597,16.5597,16.5303,16.5524,568800.0
2013-08-23 10:50:00,22.47,22.5,22.47,22.48,549500.0,16.5524,16.5745,16.5524,16.5597,549500.0
2013-08-23 11:00:00,22.48,22.5,22.45,22.45,386600.0,16.5597,16.5745,16.5376,16.5376,386600.0
2013-08-23 11:10:00,22.46,22.47,22.43,22.47,359000.0,16.545,16.5524,16.5229,16.5524,359000.0
2013-08-23 11:20:00,22.47,22.47,22.44,22.45,381600.0,16.5524,16.5524,16.5303,16.5376,381600.0
2013-08-23 11:30:00,22.46,22.47,22.43,22.45,426400.0,16.545,16.5524,16.5229,16.5376,426400.0
2013-08-23 11:40:00,22.45,22.46,22.43,22.46,323500.0,16.5376,16.545,16.5229,16.545,323500.0
2013-08-23 11:50:00,22.46,22.46,22.42,22.44,445700.0,16.545,16.545,16.5155,16.5303,445700.0
2013-08-23 12:00:00,22.45,22.45,22.44,22.44,196900.0,16.5376,16.5376,16.5303,16.5303,196900.0
2013-08-23 12:10:00,22.45,22.46,22.42,22.43,290100.0,16.5376,16.545,16.5155,16.5229,290100.0
2013-08-23 12:20:00,22.43,22.45,22.41,22.45,325500.0,16.5229,16.5376,16.5082,16.5376,325500.0
2013-08-23 12:30:00,22.44,22.47,22.44,22.47,262300.0,16.5303,16.5524,16.5303,16.5524,262300.0
2013-08-23 12:40:00,22.47,22.47,22.46,22.47,112200.0,16.5524,16.5524,16.545,16.5524,112200.0
2013-08-23 12:50:00,22.47,22.48,22.46,22.48,241600.0,16.5524,16.5597,16.545,16.5597,241600.0
2013-08-23 13:00:00,22.47,22.48,22.47,22.47,293600.0,16.5524,16.5597,16.5524,16.5524,293600.0
2013-08-23 13:10:00,22.48,22.48,22.47,22.47,124300.0,16.5597,16.5597,16.5524,16.5524,124300.0
2013-08-23 13:20:00,22.48,22.48,22.47,22.48,224700.0,16.5597,16.5597,16.5524,16.5597,224700.0
2013-08-23 13:30:00,22.48,22.48,22.46,22.47,235500.0,16.5597,16.5597,16.545,16.5524,235500.0
2013-08-23 13:40:00,22.47,22.47,22.45,22.46,113700.0,16.5524,16.5524,16.5376,16.545,113700.0
2013-08-23 13:50:00,22.45,22.47,22.45,22.45,168300.0,16.5376,16.5524,16.5376,16.5376,168300.0
2013-08-23 14:00:00,22.45,22.46,22.42,22.44,300200.0,16.5376,16.545,16.5155,16.5303,300200.0
2013-08-23 14:10:00,22.43,22.44,22.41,22.42,351200.0,16.5229,16.5303,16.5082,16.5155,351200.0
2013-08-23 14:20:00,22.42,22.43,22.41,22.43,127600.0,16.5155,16.5229,16.5082,16.5229,127600.0
2013-08-23 14:30:00,22.42,22.44,22.42,22.43,185600.0,16.5155,16.5303,16.5155,16.5229,185600.0
2013-08-23 14:40:00,22.43,22.44,22.4,22.4,329800.0,16.5229,16.5303,16.5008,16.5008,329800.0
2013-08-23 14:50:00,22.4,22.41,22.39,22.39,269500.0,16.5008,16.5082,16.4934,16.4934,269500.0
2013-08-23 15:00:00,22.39,22.4,22.39,22.39,153400.0,16.4934,16.5008,16.4934,16.4934,153400.0
2013-08-23 15:10:00,22.4,22.41,22.39,22.39,296500.0,16.5008,16.5082,16.4934,16.4934,296500.0
2013-08-23 15:20:00,22.39,22.42,22.39,22.4,450700.0,16.4934,16.5155,16.4934,16.5008,450700.0
2013-08-23 15:30:00,22.4,22.41,22.38,22.39,376700.0,16.5008,16.5082,16.4861,16.4934,376700.0
2013-08-23 15:40:00,22.39,22.44,22.38,22.43,824300.0,16.4934,16.5303,16.4861,16.5229,824300.0
2013-08-23 15:50:00,22.42,22.46,22.42,22.43,1948900.0,16.5155,16.545,16.5155,16.5229,1948900.0
2013-08-26 09:30:00,22.41,22.42,22.23,22.36,1447200.0,16.5082,16.5155,16.3756,16.4713,1447200.0
2013-08-26 09:40:00,22.36,22.48,22.35,22.48,700100.0,16.4713,16.5597,16.464,16.5597,700100.0
2013-08-26 09:50:00,22.48,22.52,22.38,22.38,767500.0,16.5597,16.5892,16.4861,16.4861,767500.0
2013-08-26 10:00:00,22.38,22.42,22.35,22.4,595700.0,16.4861,16.5155,16.464,16.5008,595700.0
2013-08-26 10:10:00,22.4,22.42,22.35,22.36,474000.0,16.5008,16.5155,16.464,16.4713,474000.0
2013-08-26 10:20:00,22.36,22.4,22.32,22.32,598200.0,16.4713,16.5008,16.4419,16.4419,598200.0
2013-08-26 10:30:00,22.33,22.36,22.32,22.35,628700.0,16.4492,16.4713,16.4419,16.464,628700.0
2013-08-26 10:40:00,22.35,22.36,22.29,22.32,622800.0,16.464,16.4713,16.4198,16.4419,622800.0
2013-08-26 10:50:00,22.32,22.37,22.3,22.37,831100.0,16.4419,16.4787,16.4271,16.4787,831100.0
2013-08-26 11:00:00,22.37,22.47,22.37,22.47,801000.0,16.4787,16.5524,16.4787,16.5524,801000.0
2013-08-26 11:10:00,22.46,22.47,22.42,22.43,547800.0,16.545,16.5524,16.5155,16.5229,547800.0
2013-08-26 11:20:00,22.43,22.46,22.42,22.44,445000.0,16.5229,16.545,16.5155,16.5303,445000.0
2013-08-26 11:30:00,22.44,22.5,22.43,22.48,763300.0,16.5303,16.5745,16.5229,16.5597,763300.0
2013-08-26 11:40:00,22.49,22.49,22.45,22.47,292200.0,16.5671,16.5671,16.5376,16.5524,292200.0
2013-08-26 11:50:00,22.47,22.47,22.44,22.44,215600.0,16.5524,16.5524,16.5303,16.5303,215600.0
2013-08-26 12:00:00,22.45,22.45,22.39,22.39,340500.0,16.5376,16.5376,16.4934,16.4934,340500.0
2013-08-26 12:10:00,22.4,22.4,22.37,22.39,225800.0,16.5008,16.5008,16.4787,16.4934,225800.0
2013-08-26 12:20:00,22.39,22.4,22.36,22.37,346200.0,16.4934,16.5008,16.4713,16.4787,346200.0
2013-08-26 12:30:00,22.37,22.42,22.37,22.42,279900.0,16.4787,16.5155,16.4787,16.5155,279900.0
2013-08-26 12:40:00,22.42,22.42,22.36,22.36,336800.0,16.5155,16.5155,16.4713,16.4713,336800.0
2013-08-26 12:50:00,22.36,22.38,22.35,22.36,315300.0,16.4713,16.4861,16.464,16.4713,315300.0
2013-08-26 13:00:00,22.36,22.37,22.35,22.37,202000.0,16.4713,16.4787,16.464,16.4787,202000.0
2013-08-26 13:10:00,22.37,22.38,22.35,22.35,276500.0,16.4787,16.4861,16.464,16.464,276500.0
2013-08-26 13:20:00,22.36,22.36,22.34,22.35,226300.0,16.4713,16.4713,16.4566,16.464,226300.0
2013-08-26 13:30:00,22.35,22.35,22.33,22.35,502000.0,16.464,16.464,16.4492,16.464,502000.0
2013-08-26 13:40:00,22.34,22.35,22.33,22.35,192700.0,16.4566,16.464,16.4492,16.464,192700.0
2013-08-26 13:50:00,22.34,22.35,22.33,22.35,304200.0,16.4566,16.464,16.4492,16.464,304200.0
2013-08-26 14:00:00,22.35,22.35,22.34,22.34,199100.0,16.464,16.464,16.4566,16.4566,199100.0
2013-08-26 14:10:00,22.35,22.36,22.34,22.36,192300.0,16.464,16.4713,16.4566,16.4713,192300.0
2013-08-26 14:20:00,22.36,22.37,22.35,22.36,272600.0,16.4713,16.4787,16.464,16.4713,272600.0
2013-08-26 14:30:00,22.37,22.37,22.36,22.37,271700.0,16.4787,16.4787,16.4713,16.4787,271700.0
2013-08-26 14:40:00,22.37,22.37,22.36,22.37,219100.0,16.4787,16.4787,16.4713,16.4787,219100.0
2013-08-26 14:50:00,22.36,22.37,22.36,22.37,210800.0,16.4713,16.4787,16.4713,16.4787,210800.0
2013-08-26 15:00:00,22.37,22.37,22.36,22.37,165500.0,16.4787,16.4787,16.4713,16.4787,165500.0
2013-08-26 15:10:00,22.37,22.37,22.31,22.33,984900.0,16.4787,16.4787,16.4345,16.4492,984900.0
2013-08-26 15:20:00,22.33,22.33,22.27,22.3,1017200.0,16.4492,16.4492,16.405,16.4271,1017200.0
2013-08-26 15:30:00,22.3,22.31,22.28,22.29,1128600.0,16.4271,16.4345,16.4124,16.4198,1128600.0
2013-08-26 15:40:00,22.28,22.33,22.28,22.3,1393900.0,16.4124,16.4492,16.4124,16.4271,1393900.0
2013-08-26 15:50:00,22.3,22.3,22.27,22.28,1619600.0,16.4271,16.4271,16.405,16.4124,1619600.0
2013-08-27 09:30:00,22.15,22.22,22.12,22.18,1541100.0,16.3166,16.3682,16.2945,16.3387,1541100.0
2013-08-27 09:40:00,22.18,22.21,22.11,22.16,1583000.0,16.3387,16.3608,16.2872,16.324,1583000.0
2013-08-27 09:50:00,22.16,22.18,22.12,22.14,739000.0,16.324,16.3387,16.2945,16.3093,739000.0
2013-08-27 10:00:00,22.14,22.16,22.1,22.12,942800.0,16.3093,16.324,16.2798,16.2945,942800.0
2013-08-27 10:10:00,22.11,22.14,22.01,22.07,1210300.0,16.2872,16.3093,16.2135,16.2577,1210300.0
2013-08-27 10:20:00,22.06,22.13,22.06,22.13,1750500.0,16.2503,16.3019,16.2503,16.3019,1750500.0
2013-08-27 10:30:00,22.13,22.14,22.09,22.11,722000.0,16.3019,16.3093,16.2724,16.2872,722000.0
2013-08-27 10:40:00,22.12,22.16,22.1,22.14,707300.0,16.2945,16.324,16.2798,16.3093,707300.0
2013-08-27 10:50:00,22.14,22.14,22.1,22.13,777200.0,16.3093,16.3093,16.2798,16.3019,777200.0
2013-08-27 11:00:00,22.12,22.16,22.11,22.16,522500.0,16.2945,16.324,16.2872,16.324,522500.0
2013-08-27 11:10:00,22.16,22.16,22.11,22.14,436200.0,16.324,16.324,16.2872,16.3093,436200.0
2013-08-27 11:20:00,22.14,22.19,22.13,22.18,611800.0,16.3093,16.3461,16.3019,16.3387,611800.0
2013-08-27 11:30:00,22.18,22.2,22.13,22.14,439400.0,16.3387,16.3535,16.3019,16.3093,439400.0
2013-08-27 11:40:00,22.14,22.15,22.09,22.1,595200.0,16.3093,16.3166,16.2724,16.2798,595200.0
2013-08-27 11:50:00,22.1,22.11,22.06,22.07,572100.0,16.2798,16.2872,16.2503,16.2577,572100.0
2013-08-27 12:00:00,22.07,22.08,22.02,22.05,628500.0,16.2577,16.2651,16.2209,16.243,628500.0
2013-08-27 12:10:00,22.04,22.06,22.02,22.02,515300.0,16.2356,16.2503,16.2209,16.2209,515300.0
2013-08-27 12:20:00,22.02,22.05,22.02,22.03,451400.0,16.2209,16.243,16.2209,16.2282,451400.0
2013-08-27 12:30:00,22.02,22.05,22.02,22.04,374700.0,16.2209,16.243,16.2209,16.2356,374700.0
2013-08-27 12:40:00,22.04,22.05,22.0,22.04,811300.0,16.2356,16.243,16.2061,16.2356,811300.0
2013-08-27 12:50:00,22.04,22.05,22.02,22.03,361000.0,16.2356,16.243,16.2209,16.2282,361000.0
2013-08-27 13:00:00,22.03,22.04,22.01,22.02,342700.0,16.2282,16.2356,16.2135,16.2209,342700.0
2013-08-27 13:10:00,22.03,22.04,22.0,22.01,453100.0,16.2282,16.2356,16.2061,16.2135,453100.0
2013-08-27 13:20:00,22.02,22.03,22.0,22.01,858200.0,16.2209,16.2282,16.2061,16.2135,858200.0
2013-08-27 13:30:00,22.0,22.04,22.0,22.04,950400.0,16.2061,16.2356,16.2061,16.2356,950400.0
2013-08-27 13:40:00,22.04,22.06,22.03,22.05,688900.0,16.2356,16.2503,16.2282,16.243,688900.0
2013-08-27 13:50:00,22.05,22.06,22.03,22.04,427000.0,16.243,16.2503,16.2282,16.2356,427000.0
2013-08-27 14:00:00,22.03,22.04,22.01,22.02,474800.0,16.2282,16.2356,16.2135,16.2209,474800.0
2013-08-27 14:10:00,22.02,22.07,22.01,22.05,840700.0,16.2209,16.2577,16.2135,16.243,840700.0
2013-08-27 14:20:00,22.05,22.1,22.03,22.1,1244500.0,16.243,16.2798,16.2282,16.2798,1244500.0
2013-08-27 14:30:00,22.1,22.12,22.08,22.1,1088400.0,16.2798,16.2945,16.2651,16.2798,1088400.0
2013-08-27 14:40:00,22.11,22.16,22.1,22.14,855600.0,16.2872,16.324,16.2798,16.3093,855600.0
2013-08-27 14:50:00,22.14,22.17,22.1,22.11,720300.0,16.3093,16.3314,16.2798,16.2872,720300.0
2013-08-27 15:00:00,22.11,22.16,22.08,22.16,854200.0,16.2872,16.324,16.2651,16.324,854200.0
2013-08-27 15:10:00,22.16,22.18,22.13,22.15,1170000.0,16.324,16.3387,16.3019,16.3166,1170000.0
2013-08-27 15:20:00,22.15,22.17,22.05,22.07,1420500.0,16.3166,16.3314,16.243,16.2577,1420500.0
2013-08-27 15:30:00,22.07,22.17,22.06,22.16,1689600.0,16.2577,16.3314,16.2503,16.324,1689600.0
2013-08-27 15:40:00,22.16,22.18,22.13,22.16,1412000.0,16.324,16.3387,16.3019,16.324,1412000.0
2013-08-27 15:50:00,22.17,22.21,22.14,22.18,3402300.0,16.3314,16.3608,16.3093,16.3387,3402300.0
2013-08-28 09:30:00,22.22,22.28,22.13,22.27,978000.0,16.3682,16.4124,16.3019,16.405,978000.0
2013-08-28 09:40:00,22.28,22.32,22.25,22.3,780400.0,16.4124,16.4419,16.3903,16.4271,780400.0
2013-08-28 09:50:00,22.31,22.33,22.27,22.3,1028500.0,16.4345,16.4492,16.405,16.4271,1028500.0
2013-08-28 10:00:00,22.29,22.35,22.29,22.32,891400.0,16.4198,16.464,16.4198,16.4419,891400.0
2013-08-28 10:10:00,22.31,22.39,22.31,22.39,1050600.0,16.4345,16.4934,16.4345,16.4934,1050600.0
2013-08-28 10:20:00,22.39,22.41,22.36,22.37,1469000.0,16.4934,16.5082,16.4713,16.4787,1469000.0
2013-08-28 10:30:00,22.37,22.38,22.34,22.37,1470000.0,16.4787,16.4861,16.4566,16.4787,1470000.0
2013-08-28 10:40:00,22.37,22.38,22.35,22.37,766500.0,16.4787,16.4861,16.464,16.4787,766500.0
2013-08-28 10:50:00,22.37,22.37,22.33,22.35,750800.0,16.4787,16.4787,16.4492,16.464,750800.0
2013-08-28 11:00:00,22.35,22.37,22.33,22.37,941700.0,16.464,16.4787,16.4492,16.4787,941700.0
2013-08-28 11:10:00,22.36,22.37,22.35,22.36,582500.0,16.4713,16.4787,16.464,16.4713,582500.0
2013-08-28 11:20:00,22.36,22.39,22.36,22.37,829300.0,16.4713,16.4934,16.4713,16.4787,829300.0
2013-08-28 11:30:00,22.37,22.38,22.35,22.37,435400.0,16.4787,16.4861,16.464,16.4787,435400.0
2013-08-28 11:40:00,22.37,22.39,22.35,22.37,557700.0,16.4787,16.4934,16.464,16.4787,557700.0
2013-08-28 11:50:00,22.37,22.38,22.36,22.38,231900.0,16.4787,16.4861,16.4713,16.4861,231900.0
2013-08-28 12:00:00,22.37,22.38,22.36,22.36,327200.0,16.4787,16.4861,16.4713,16.4713,327200.0
2013-08-28 12:10:00,22.37,22.37,22.33,22.36,668100.0,16.4787,16.4787,16.4492,16.4713,668100.0
2013-08-28 12:20:00,22.36,22.38,22.36,22.38,352100.0,16.4713,16.4861,16.4713,16.4861,352100.0
2013-08-28 12:30:00,22.38,22.38,22.35,22.37,341100.0,16.4861,16.4861,16.464,16.4787,341100.0
2013-08-28 12:40:00,22.37,22.38,22.36,22.36,381000.0,16.4787,16.4861,16.4713,16.4713,381000.0
2013-08-28 12:50:00,22.37,22.39,22.37,22.38,388500.0,16.4787,16.4934,16.4787,16.4861,388500.0
2013-08-28 13:00:00,22.38,22.4,22.36,22.4,655500.0,16.4861,16.5008,16.4713,16.5008,655500.0
2013-08-28 13:10:00,22.39,22.4,22.36,22.38,311400.0,16.4934,16.5008,16.4713,16.4861,311400.0
2013-08-28 13:20:00,22.38,22.38,22.36,22.38,363300.0,16.4861,16.4861,16.4713,16.4861,363300.0
2013-08-28 13:30:00,22.37,22.38,22.35,22.36,315400.0,16.4787,16.4861,16.464,16.4713,315400.0
2013-08-28 13:40:00,22.37,22.37,22.35,22.35,557200.0,16.4787,16.4787,16.464,16.464,557200.0
2013-08-28 13:50:00,22.36,22.36,22.3,22.33,594300.0,16.4713,16.4713,16.4271,16.4492,594300.0
2013-08-28 14:00:00,22.33,22.34,22.31,22.32,440800.0,16.4492,16.4566,16.4345,16.4419,440800.0
2013-08-28 14:10:00,22.32,22.32,22.29,22.32,588500.0,16.4419,16.4419,16.4198,16.4419,588500.0
2013-08-28 14:20:00,22.32,22.34,22.31,22.31,340200.0,16.4419,16.4566,16.4345,16.4345,340200.0
2013-08-28 14:30:00,22.32,22.32,22.27,22.28,400700.0,16.4419,16.4419,16.405,16.4124,400700.0
2013-08-28 14:40:00,22.28,22.32,22.28,22.32,449400.0,16.4124,16.4419,16.4124,16.4419,449400.0
2013-08-28 14:50:00,22.32,22.34,22.3,22.33,452500.0,16.4419,16.4566,16.4271,16.4492,452500.0
2013-08-28 15:00:00,22.32,22.34,22.31,22.34,405800.0,16.4419,16.4566,16.4345,16.4566,405800.0
2013-08-28 15:10:00,22.34,22.38,22.34,22.37,465300.0,16.4566,16.4861,16.4566,16.4787,465300.0
2013-08-28 15:20:00,22.37,22.39,22.35,22.35,502300.0,16.4787,16.4934,16.464,16.464,502300.0
2013-08-28 15:30:00,22.36,22.39,22.35,22.35,956200.0,16.4713,16.4934,16.464,16.464,956200.0
2013-08-28 15:40:00,22.36,22.37,22.31,22.31,701400.0,16.4713,16.4787,16.4345,16.4345,701400.0
2013-08-28 15:50:00,22.31,22.32,22.28,22.28,1287300.0,16.4345,16.4419,16.4124,16.4124,1287300.0
2013-08-29 09:30:00,22.22,22.44,22.19,22.4,1170100.0,16.3682,16.5303,16.3461,16.5008,1170100.0
2013-08-29 09:40:00,22.41,22.42,22.32,22.34,825100.0,16.5082,16.5155,16.4419,16.4566,825100.0
2013-08-29 09:50:00,22.34,22.36,22.2,22.22,811000.0,16.4566,16.4713,16.3535,16.3682,811000.0
2013-08-29 10:00:00,22.21,22.33,22.21,22.32,1734500.0,16.3608,16.4492,16.3608,16.4419,1734500.0
2013-08-29 10:10:00,22.32,22.35,22.28,22.35,959300.0,16.4419,16.464,16.4124,16.464,959300.0
2013-08-29 10:20:00,22.35,22.37,22.29,22.37,992200.0,16.464,16.4787,16.4198,16.4787,992200.0
2013-08-29 10:30:00,22.36,22.41,22.35,22.39,659800.0,16.4713,16.5082,16.464,16.4934,659800.0
2013-08-29 10:40:00,22.4,22.41,22.36,22.38,731300.0,16.5008,16.5082,16.4713,16.4861,731300.0
2013-08-29 10:50:00,22.37,22.39,22.33,22.35,590900.0,16.4787,16.4934,16.4492,16.464,590900.0
2013-08-29 11:00:00,22.35,22.37,22.31,22.32,665200.0,16.464,16.4787,16.4345,16.4419,665200.0
2013-08-29 11:10:00,22.31,22.33,22.29,22.32,263200.0,16.4345,16.4492,16.4198,16.4419,263200.0
2013-08-29 11:20:00,22.3,22.34,22.29,22.31,360700.0,16.4271,16.4566,16.4198,16.4345,360700.0
2013-08-29 11:30:00,22.31,22.32,22.28,22.29,251400.0,16.4345,16.4419,16.4124,16.4198,251400.0
2013-08-29 11:40:00,22.29,22.29,22.23,22.23,250700.0,16.4198,16.4198,16.3756,16.3756,250700.0
2013-08-29 11:50:00,22.23,22.26,22.23,22.24,523400.0,16.3756,16.3977,16.3756,16.3829,523400.0
2013-08-29 12:00:00,22.24,22.25,22.2,22.21,334300.0,16.3829,16.3903,16.3535,16.3608,334300.0
2013-08-29 12:10:00,22.2,22.21,22.15,22.17,956300.0,16.3535,16.3608,16.3166,16.3314,956300.0
2013-08-29 12:20:00,22.16,22.18,22.12,22.12,552500.0,16.324,16.3387,16.2945,16.2945,552500.0
2013-08-29 12:30:00,22.13,22.16,22.11,22.14,603400.0,16.3019,16.324,16.2872,16.3093,603400.0
2013-08-29 12:40:00,22.14,22.15,22.12,22.14,647600.0,16.3093,16.3166,16.2945,16.3093,647600.0
2013-08-29 12:50:00,22.15,22.18,22.13,22.18,456600.0,16.3166,16.3387,16.3019,16.3387,456600.0
2013-08-29 13:00:00,22.18,22.22,22.17,22.2,895100.0,16.3387,16.3682,16.3314,16.3535,895100.0
2013-08-29 13:10:00,22.19,22.2,22.14,22.15,241700.0,16.3461,16.3535,16.3093,16.3166,241700.0
2013-08-29 13:20:00,22.14,22.15,22.11,22.13,466700.0,16.3093,16.3166,16.2872,16.3019,466700.0
2013-08-29 13:30:00,22.14,22.15,22.11,22.13,431600.0,16.3093,16.3166,16.2872,16.3019,431600.0
2013-08-29 13:40:00,22.13,22.14,22.12,22.12,219800.0,16.3019,16.3093,16.2945,16.2945,219800.0
2013-08-29 13:50:00,22.12,22.15,22.12,22.14,416800.0,16.2945,16.3166,16.2945,16.3093,416800.0
2013-08-29 14:00:00,22.14,22.18,22.13,22.16,812500.0,16.3093,16.3387,16.3019,16.324,812500.0
2013-08-29 14:10:00,22.16,22.16,22.14,22.15,340300.0,16.324,16.324,16.3093,16.3166,340300.0
2013-08-29 14:20:00,22.16,22.17,22.14,22.14,302600.0,16.324,16.3314,16.3093,16.3093,302600.0
2013-08-29 14:30:00,22.14,22.18,22.14,22.16,386100.0,16.3093,16.3387,16.3093,16.324,386100.0
2013-08-29 14:40:00,22.15,22.17,22.13,22.13,267600.0,16.3166,16.3314,16.3019,16.3019,267600.0
2013-08-29 14:50:00,22.13,22.14,22.09,22.11,868700.0,16.3019,16.3093,16.2724,16.2872,868700.0
2013-08-29 15:00:00,22.12,22.12,22.07,22.12,1145400.0,16.2945,16.2945,16.2577,16.2945,1145400.0
2013-08-29 15:10:00,22.11,22.15,22.11,22.12,652800.0,16.2872,16.3166,16.2872,16.2945,652800.0
2013-08-29 15:20:00,22.11,22.12,22.05,22.06,522000.0,16.2872,16.2945,16.243,16.2503,522000.0
2013-08-29 15:30:00,22.06,22.09,22.05,22.09,1011500.0,16.2503,16.2724,16.243,16.2724,1011500.0
2013-08-29 15:40:00,22.09,22.1,22.07,22.1,634900.0,16.2724,16.2798,16.2577,16.2798,634900.0
2013-08-29 15:50:00,22.1,22.1,22.06,22.06,2075400.0,16.2798,16.2798,16.2503,16.2503,2075400.0
2013-08-30 09:30:00,22.24,22.25,22.02,22.06,1980500.0,16.3829,16.3903,16.2209,16.2503,1980500.0
2013-08-30 09:40:00,22.05,22.08,22.01,22.02,1626000.0,16.243,16.2651,16.2135,16.2209,1626000.0
2013-08-30 09:50:00,22.03,22.09,22.01,22.05,1018800.0,16.2282,16.2724,16.2135,16.243,1018800.0
2013-08-30 10:00:00,22.06,22.06,22.01,22.03,862900.0,16.2503,16.2503,16.2135,16.2282,862900.0
2013-08-30 10:10:00,22.03,22.05,22.01,22.04,827300.0,16.2282,16.243,16.2135,16.2356,827300.0
2013-08-30 10:20:00,22.04,22.09,22.01,22.02,1276400.0,16.2356,16.2724,16.2135,16.2209,1276400.0
2013-08-30 10:30:00,22.02,22.09,22.01,22.06,1037300.0,16.2209,16.2724,16.2135,16.2503,1037300.0
2013-08-30 10:40:00,22.06,22.06,21.98,22.04,1173100.0,16.2503,16.2503,16.1914,16.2356,1173100.0
2013-08-30 10:50:00,22.04,22.07,22.03,22.06,725200.0,16.2356,16.2577,16.2282,16.2503,725200.0
2013-08-30 11:00:00,22.06,22.08,22.02,22.04,547400.0,16.2503,16.2651,16.2209,16.2356,547400.0
2013-08-30 11:10:00,22.04,22.06,22.03,22.06,337100.0,16.2356,16.2503,16.2282,16.2503,337100.0
2013-08-30 11:20:00,22.06,22.09,22.03,22.04,455200.0,16.2503,16.2724,16.2282,16.2356,455200.0
2013-08-30 11:30:00,22.03,22.05,22.0,22.02,545600.0,16.2282,16.243,16.2061,16.2209,545600.0
2013-08-30 11:40:00,22.03,22.07,22.01,22.07,468200.0,16.2282,16.2577,16.2135,16.2577,468200.0
2013-08-30 11:50:00,22.07,22.07,22.05,22.06,265700.0,16.2577,16.2577,16.243,16.2503,265700.0
2013-08-30 12:00:00,22.06,22.06,22.03,22.04,263100.0,16.2503,16.2503,16.2282,16.2356,263100.0
2013-08-30 12:10:00,22.04,22.07,22.03,22.07,206200.0,16.2356,16.2577,16.2282,16.2577,206200.0
2013-08-30 12:20:00,22.07,22.08,22.04,22.08,423000.0,16.2577,16.2651,16.2356,16.2651,423000.0
2013-08-30 12:30:00,22.08,22.08,22.05,22.06,376100.0,16.2651,16.2651,16.243,16.2503,376100.0
2013-08-30 12:40:00,22.06,22.08,22.04,22.08,384800.0,16.2503,16.2651,16.2356,16.2651,384800.0
2013-08-30 12:50:00,22.08,22.08,22.06,22.08,200300.0,16.2651,16.2651,16.2503,16.2651,200300.0
2013-08-30 13:00:00,22.08,22.08,22.0,22.02,738900.0,16.2651,16.2651,16.2061,16.2209,738900.0
2013-08-30 13:10:00,22.01,22.11,22.0,22.07,1467100.0,16.2135,16.2872,16.2061,16.2577,1467100.0
2013-08-30 13:20:00,22.07,22.09,22.02,22.05,638400.0,16.2577,16.2724,16.2209,16.243,638400.0
2013-08-30 13:30:00,22.05,22.06,22.03,22.03,348500.0,16.243,16.2503,16.2282,16.2282,348500.0
2013-08-30 13:40:00,22.04,22.05,22.01,22.04,375800.0,16.2356,16.243,16.2135,16.2356,375800.0
2013-08-30 13:50:00,22.04,22.04,21.99,22.0,551600.0,16.2356,16.2356,16.1988,16.2061,551600.0
2013-08-30 14:00:00,22.0,22.0,21.98,21.99,499700.0,16.2061,16.2061,16.1914,16.1988,499700.0
2013-08-30 14:10:00,21.98,22.0,21.98,22.0,531400.0,16.1914,16.2061,16.1914,16.2061,531400.0
2013-08-30 14:20:00,21.99,22.0,21.96,21.98,402900.0,16.1988,16.2061,16.1767,16.1914,402900.0
2013-08-30 14:30:00,21.98,22.04,21.98,22.03,641800.0,16.1914,16.2356,16.1914,16.2282,641800.0
2013-08-30 14:40:00,22.02,22.03,21.99,22.01,715700.0,16.2209,16.2282,16.1988,16.2135,715700.0
2013-08-30 14:50:00,22.0,22.02,22.0,22.01,334100.0,16.2061,16.2209,16.2061,16.2135,334100.0
2013-08-30 15:00:00,22.01,22.01,21.97,21.98,441100.0,16.2135,16.2135,16.184,16.1914,441100.0
2013-08-30 15:10:00,21.97,22.01,21.96,21.98,632400.0,16.184,16.2135,16.1767,16.1914,632400.0
2013-08-30 15:20:00,21.97,21.98,21.95,21.95,547800.0,16.184,16.1914,16.1693,16.1693,547800.0
2013-08-30 15:30:00,21.96,21.96,21.94,21.94,568300.0,16.1767,16.1767,16.1619,16.1619,568300.0
2013-08-30 15:40:00,21.95,21.96,21.9,21.95,1507100.0,16.1693,16.1767,16.1325,16.1693,1507100.0
2013-08-30 15:50:00,21.95,21.99,21.9,21.98,2914000.0,16.1693,16.1988,16.1325,16.1914,2914000.0
2013-09-03 09:30:00,22.18,22.24,22.06,22.16,2433800.0,16.3387,16.3829,16.2503,16.324,2433800.0
2013-09-03 09:40:00,22.16,22.18,22.08,22.11,975500.0,16.324,16.3387,16.2651,16.2872,975500.0
2013-09-03 09:50:00,22.11,22.15,22.1,22.14,798100.0,16.2872,16.3166,16.2798,16.3093,798100.0
2013-09-03 10:00:00,22.13,22.14,22.1,22.14,980200.0,16.3019,16.3093,16.2798,16.3093,980200.0
2013-09-03 10:10:00,22.14,22.17,22.11,22.13,1148500.0,16.3093,16.3314,16.2872,16.3019,1148500.0
2013-09-03 10:20:00,22.13,22.14,22.08,22.11,754900.0,16.3019,16.3093,16.2651,16.2872,754900.0
2013-09-03 10:30:00,22.11,22.17,22.09,22.16,665200.0,16.2872,16.3314,16.2724,16.324,665200.0
2013-09-03 10:40:00,22.17,22.18,22.13,22.13,598500.0,16.3314,16.3387,16.3019,16.3019,598500.0
2013-09-03 10:50:00,22.13,22.16,22.11,22.13,514000.0,16.3019,16.324,16.2872,16.3019,514000.0
2013-09-03 11:00:00,22.13,22.19,22.13,22.17,550700.0,16.3019,16.3461,16.3019,16.3314,550700.0
2013-09-03 11:10:00,22.17,22.19,22.14,22.15,614400.0,16.3314,16.3461,16.3093,16.3166,614400.0
2013-09-03 11:20:00,22.14,22.15,22.05,22.05,667800.0,16.3093,16.3166,16.243,16.243,667800.0
2013-09-03 11:30:00,22.05,22.06,22.02,22.06,521400.0,16.243,16.2503,16.2209,16.2503,521400.0
2013-09-03 11:40:00,22.06,22.07,22.03,22.06,553900.0,16.2503,16.2577,16.2282,16.2503,553900.0
2013-09-03 11:50:00,22.07,22.1,22.05,22.09,505700.0,16.2577,16.2798,16.243,16.2724,505700.0
2013-09-03 12:00:00,22.09,22.1,22.05,22.1,321900.0,16.2724,16.2798,16.243,16.2798,321900.0
2013-09-03 12:10:00,22.1,22.13,22.06,22.07,501200.0,16.2798,16.3019,16.2503,16.2577,501200.0
2013-09-03 12:20:00,22.07,22.09,22.06,22.09,247900.0,16.2577,16.2724,16.2503,16.2724,247900.0
2013-09-03 12:30:00,22.09,22.1,22.07,22.08,301100.0,16.2724,16.2798,16.2577,16.2651,301100.0
2013-09-03 12:40:00,22.09,22.09,22.01,22.03,394100.0,16.2724,16.2724,16.2135,16.2282,394100.0
2013-09-03 12:50:00,22.02,22.05,22.01,22.02,405000.0,16.2209,16.243,16.2135,16.2209,405000.0
2013-09-03 13:00:00,22.02,22.03,22.0,22.02,303100.0,16.2209,16.2282,16.2061,16.2209,303100.0
2013-09-03 13:10:00,22.03,22.04,21.98,21.98,457000.0,16.2282,16.2356,16.1914,16.1914,457000.0
2013-09-03 13:20:00,21.99,22.04,21.98,22.03,316400.0,16.1988,16.2356,16.1914,16.2282,316400.0
2013-09-03 13:30:00,22.03,22.03,22.0,22.02,207900.0,16.2282,16.2282,16.2061,16.2209,207900.0
2013-09-03 13:40:00,22.03,22.04,21.98,21.99,350500.0,16.2282,16.2356,16.1914,16.1988,350500.0
2013-09-03 13:50:00,21.99,22.01,21.97,21.98,386900.0,16.1988,16.2135,16.184,16.1914,386900.0
2013-09-03 14:00:00,21.98,22.01,21.98,22.01,203600.0,16.1914,16.2135,16.1914,16.2135,203600.0
2013-09-03 14:10:00,22.01,22.03,22.0,22.03,366400.0,16.2135,16.2282,16.2061,16.2282,366400.0
2013-09-03 14:20:00,22.02,22.03,21.99,22.03,431000.0,16.2209,16.2282,16.1988,16.2282,431000.0
2013-09-03 14:30:00,22.03,22.05,22.01,22.03,338800.0,16.2282,16.243,16.2135,16.2282,338800.0
2013-09-03 14:40:00,22.02,22.03,22.0,22.02,369900.0,16.2209,16.2282,16.2061,16.2209,369900.0
2013-09-03 14:50:00,22.02,22.05,22.0,22.04,436300.0,16.2209,16.243,16.2061,16.2356,436300.0
2013-09-03 15:00:00,22.04,22.08,22.03,22.07,532700.0,16.2356,16.2651,16.2282,16.2577,532700.0
2013-09-03 15:10:00,22.07,22.1,22.06,22.07,555500.0,16.2577,16.2798,16.2503,16.2577,555500.0
2013-09-03 15:20:00,22.07,22.1,22.07,22.08,380700.0,16.2577,16.2798,16.2577,16.2651,380700.0
2013-09-03 15:30:00,22.08,22.1,22.07,22.09,449900.0,16.2651,16.2798,16.2577,16.2724,449900.0
2013-09-03 15:40:00,22.09,22.09,22.01,22.03,818700.0,16.2724,16.2724,16.2135,16.2282,818700.0
2013-09-03 15:50:00,22.03,22.07,22.02,22.06,2003700.0,16.2282,16.2577,16.2209,16.2503,2003700.0
2013-09-04 09:30:00,22.38,22.45,22.3,22.36,2752900.0,16.4861,16.5376,16.4271,16.4713,2752900.0
2013-09-04 09:40:00,22.36,22.43,22.32,22.32,1382100.0,16.4713,16.5229,16.4419,16.4419,1382100.0
2013-09-04 09:50:00,22.32,22.37,22.28,22.34,1844700.0,16.4419,16.4787,16.4124,16.4566,1844700.0
2013-09-04 10:00:00,22.34,22.5,22.33,22.49,1462100.0,16.4566,16.5745,16.4492,16.5671,1462100.0
2013-09-04 10:10:00,22.48,22.5,22.46,22.49,1146400.0,16.5597,16.5745,16.545,16.5671,1146400.0
2013-09-04 10:20:00,22.49,22.54,22.47,22.54,1007500.0,16.5671,16.6039,16.5524,16.6039,1007500.0
2013-09-04 10:30:00,22.54,22.59,22.51,22.59,732700.0,16.6039,16.6408,16.5818,16.6408,732700.0
2013-09-04 10:40:00,22.59,22.62,22.54,22.55,1121700.0,16.6408,16.6629,16.6039,16.6113,1121700.0
2013-09-04 10:50:00,22.55,22.61,22.55,22.59,753000.0,16.6113,16.6555,16.6113,16.6408,753000.0
2013-09-04 11:00:00,22.59,22.63,22.57,22.61,722500.0,16.6408,16.6702,16.626,16.6555,722500.0
2013-09-04 11:10:00,22.61,22.62,22.56,22.57,563100.0,16.6555,16.6629,16.6187,16.626,563100.0
2013-09-04 11:20:00,22.56,22.57,22.53,22.55,561400.0,16.6187,16.626,16.5966,16.6113,561400.0
2013-09-04 11:30:00,22.55,22.61,22.55,22.58,807300.0,16.6113,16.6555,16.6113,16.6334,807300.0
2013-09-04 11:40:00,22.59,22.7,22.59,22.69,1132600.0,16.6408,16.7218,16.6408,16.7144,1132600.0
2013-09-04 11:50:00,22.69,22.78,22.68,22.74,1310000.0,16.7144,16.7807,16.7071,16.7513,1310000.0
2013-09-04 12:00:00,22.75,22.76,22.7,22.72,913000.0,16.7586,16.766,16.7218,16.7365,913000.0
2013-09-04 12:10:00,22.71,22.72,22.69,22.69,925400.0,16.7292,16.7365,16.7144,16.7144,925400.0
2013-09-04 12:20:00,22.69,22.7,22.65,22.68,691600.0,16.7144,16.7218,16.685,16.7071,691600.0
2013-09-04 12:30:00,22.68,22.72,22.67,22.72,458900.0,16.7071,16.7365,16.6997,16.7365,458900.0
2013-09-04 12:40:00,22.71,22.74,22.69,22.7,570200.0,16.7292,16.7513,16.7144,16.7218,570200.0
2013-09-04 12:50:00,22.7,22.71,22.67,22.67,255200.0,16.7218,16.7292,16.6997,16.6997,255200.0
2013-09-04 13:00:00,22.68,22.69,22.66,22.68,288100.0,16.7071,16.7144,16.6923,16.7071,288100.0
2013-09-04 13:10:00,22.69,22.71,22.68,22.7,266000.0,16.7144,16.7292,16.7071,16.7218,266000.0
2013-09-04 13:20:00,22.7,22.72,22.67,22.68,328800.0,16.7218,16.7365,16.6997,16.7071,328800.0
2013-09-04 13:30:00,22.69,22.69,22.64,22.64,306900.0,16.7144,16.7144,16.6776,16.6776,306900.0
2013-09-04 13:40:00,22.64,22.65,22.61,22.61,465000.0,16.6776,16.685,16.6555,16.6555,465000.0
2013-09-04 13:50:00,22.61,22.63,22.6,22.63,429500.0,16.6555,16.6702,16.6481,16.6702,429500.0
2013-09-04 14:00:00,22.63,22.66,22.62,22.63,494600.0,16.6702,16.6923,16.6629,16.6702,494600.0
2013-09-04 14:10:00,22.63,22.67,22.62,22.67,485900.0,16.6702,16.6997,16.6629,16.6997,485900.0
2013-09-04 14:20:00,22.67,22.69,22.66,22.68,242700.0,16.6997,16.7144,16.6923,16.7071,242700.0
2013-09-04 14:30:00,22.68,22.68,22.65,22.68,358600.0,16.7071,16.7071,16.685,16.7071,358600.0
2013-09-04 14:40:00,22.68,22.68,22.62,22.62,589800.0,16.7071,16.7071,16.6629,16.6629,589800.0
2013-09-04 14:50:00,22.63,22.67,22.6,22.66,564000.0,16.6702,16.6997,16.6481,16.6923,564000.0
2013-09-04 15:00:00,22.66,22.67,22.64,22.67,823100.0,16.6923,16.6997,16.6776,16.6997,823100.0
2013-09-04 15:10:00,22.66,22.7,22.66,22.69,519500.0,16.6923,16.7218,16.6923,16.7144,519500.0
2013-09-04 15:20:00,22.69,22.69,22.58,22.6,1054400.0,16.7144,16.7144,16.6334,16.6481,1054400.0
2013-09-04 15:30:00,22.6,22.6,22.57,22.58,639900.0,16.6481,16.6481,16.626,16.6334,639900.0
2013-09-04 15:40:00,22.57,22.62,22.57,22.62,935300.0,16.626,16.6629,16.626,16.6629,935300.0
2013-09-04 15:50:00,22.61,22.64,22.6,22.64,2502300.0,16.6555,16.6776,16.6481,16.6776,2502300.0
2013-09-05 09:30:00,22.69,22.73,22.62,22.63,1514700.0,16.7144,16.7439,16.6629,16.6702,1514700.0
2013-09-05 09:40:00,22.62,22.68,22.59,22.67,892700.0,16.6629,16.7071,16.6408,16.6997,892700.0
2013-09-05 09:50:00,22.67,22.68,22.56,22.57,740900.0,16.6997,16.7071,16.6187,16.626,740900.0
2013-09-05 10:00:00,22.56,22.61,22.54,22.6,1065500.0,16.6187,16.6555,16.6039,16.6481,1065500.0
2013-09-05 10:10:00,22.61,22.64,22.59,22.6,746800.0,16.6555,16.6776,16.6408,16.6481,746800.0
2013-09-05 10:20:00,22.61,22.64,22.6,22.61,752600.0,16.6555,16.6776,16.6481,16.6555,752600.0
2013-09-05 10:30:00,22.62,22.62,22.52,22.54,859400.0,16.6629,16.6629,16.5892,16.6039,859400.0
2013-09-05 10:40:00,22.54,22.56,22.5,22.51,579800.0,16.6039,16.6187,16.5745,16.5818,579800.0
2013-09-05 10:50:00,22.52,22.54,22.49,22.5,1190700.0,16.5892,16.6039,16.5671,16.5745,1190700.0
2013-09-05 11:00:00,22.5,22.54,22.5,22.53,618000.0,16.5745,16.6039,16.5745,16.5966,618000.0
2013-09-05 11:10:00,22.53,22.54,22.5,22.52,377500.0,16.5966,16.6039,16.5745,16.5892,377500.0
2013-09-05 11:20:00,22.51,22.53,22.5,22.51,386400.0,16.5818,16.5966,16.5745,16.5818,386400.0
2013-09-05 11:30:00,22.51,22.56,22.5,22.53,546000.0,16.5818,16.6187,16.5745,16.5966,546000.0
2013-09-05 11:40:00,22.54,22.55,22.5,22.52,344900.0,16.6039,16.6113,16.5745,16.5892,344900.0
2013-09-05 11:50:00,22.52,22.55,22.51,22.55,349400.0,16.5892,16.6113,16.5818,16.6113,349400.0
2013-09-05 12:00:00,22.54,22.56,22.53,22.55,300900.0,16.6039,16.6187,16.5966,16.6113,300900.0
2013-09-05 12:10:00,22.55,22.57,22.54,22.55,465600.0,16.6113,16.626,16.6039,16.6113,465600.0
2013-09-05 12:20:00,22.55,22.55,22.52,22.52,217500.0,16.6113,16.6113,16.5892,16.5892,217500.0
2013-09-05 12:30:00,22.53,22.55,22.52,22.54,346600.0,16.5966,16.6113,16.5892,16.6039,346600.0
2013-09-05 12:40:00,22.53,22.57,22.53,22.57,302400.0,16.5966,16.626,16.5966,16.626,302400.0
2013-09-05 12:50:00,22.56,22.57,22.55,22.56,209600.0,16.6187,16.626,16.6113,16.6187,209600.0
2013-09-05 13:00:00,22.56,22.57,22.55,22.55,181600.0,16.6187,16.626,16.6113,16.6113,181600.0
2013-09-05 13:10:00,22.55,22.56,22.54,22.55,156900.0,16.6113,16.6187,16.6039,16.6113,156900.0
2013-09-05 13:20:00,22.55,22.58,22.54,22.58,253600.0,16.6113,16.6334,16.6039,16.6334,253600.0
2013-09-05 13:30:00,22.58,22.59,22.56,22.58,490400.0,16.6334,16.6408,16.6187,16.6334,490400.0
2013-09-05 13:40:00,22.58,22.61,22.57,22.58,516700.0,16.6334,16.6555,16.626,16.6334,516700.0
2013-09-05 13:50:00,22.58,22.6,22.58,22.59,248500.0,16.6334,16.6481,16.6334,16.6408,248500.0
2013-09-05 14:00:00,22.58,22.6,22.57,22.6,310200.0,16.6334,16.6481,16.626,16.6481,310200.0
2013-09-05 14:10:00,22.6,22.61,22.59,22.61,270300.0,16.6481,16.6555,16.6408,16.6555,270300.0
2013-09-05 14:20:00,22.61,22.62,22.6,22.61,288100.0,16.6555,16.6629,16.6481,16.6555,288100.0
2013-09-05 14:30:00,22.62,22.63,22.61,22.61,267800.0,16.6629,16.6702,16.6555,16.6555,267800.0
2013-09-05 14:40:00,22.61,22.62,22.61,22.61,184600.0,16.6555,16.6629,16.6555,16.6555,184600.0
2013-09-05 14:50:00,22.61,22.64,22.61,22.64,326700.0,16.6555,16.6776,16.6555,16.6776,326700.0
2013-09-05 15:00:00,22.63,22.64,22.62,22.63,245700.0,16.6702,16.6776,16.6629,16.6702,245700.0
2013-09-05 15:10:00,22.63,22.63,22.61,22.62,348700.0,16.6702,16.6702,16.6555,16.6629,348700.0
2013-09-05 15:20:00,22.61,22.61,22.59,22.6,414100.0,16.6555,16.6555,16.6408,16.6481,414100.0
2013-09-05 15:30:00,22.61,22.62,22.58,22.6,442200.0,16.6555,16.6629,16.6334,16.6481,442200.0
2013-09-05 15:40:00,22.6,22.62,22.57,22.59,951500.0,16.6481,16.6629,16.626,16.6408,951500.0
2013-09-05 15:50:00,22.59,22.61,22.58,22.61,1507900.0,16.6408,16.6555,16.6334,16.6555,1507900.0
2013-09-06 09:30:00,22.7,22.75,22.64,22.67,1451900.0,16.7218,16.7586,16.6776,16.6997,1451900.0
2013-09-06 09:40:00,22.67,22.68,22.4,22.5,1653300.0,16.6997,16.7071,16.5008,16.5745,1653300.0
2013-09-06 09:50:00,22.49,22.52,22.44,22.51,1953100.0,16.5671,16.5892,16.5303,16.5818,1953100.0
2013-09-06 10:00:00,22.51,22.54,22.42,22.5,1384600.0,16.5818,16.6039,16.5155,16.5745,1384600.0
2013-09-06 10:10:00,22.5,22.61,22.48,22.6,1459700.0,16.5745,16.6555,16.5597,16.6481,1459700.0
2013-09-06 10:20:00,22.6,22.65,22.58,22.62,747400.0,16.6481,16.685,16.6334,16.6629,747400.0
2013-09-06 10:30:00,22.62,22.66,22.61,22.64,799600.0,16.6629,16.6923,16.6555,16.6776,799600.0
2013-09-06 10:40:00,22.63,22.71,22.63,22.7,980700.0,16.6702,16.7292,16.6702,16.7218,980700.0
2013-09-06 10:50:00,22.71,22.79,22.7,22.76,1455000.0,16.7292,16.7881,16.7218,16.766,1455000.0
2013-09-06 11:00:00,22.76,22.8,22.75,22.77,720900.0,16.766,16.7955,16.7586,16.7734,720900.0
2013-09-06 11:10:00,22.77,22.79,22.74,22.77,646400.0,16.7734,16.7881,16.7513,16.7734,646400.0
2013-09-06 11:20:00,22.77,22.78,22.75,22.78,312000.0,16.7734,16.7807,16.7586,16.7807,312000.0
2013-09-06 11:30:00,22.78,22.8,22.75,22.78,564400.0,16.7807,16.7955,16.7586,16.7807,564400.0
2013-09-06 11:40:00,22.78,22.79,22.74,22.76,344400.0,16.7807,16.7881,16.7513,16.766,344400.0
2013-09-06 11:50:00,22.75,22.76,22.67,22.7,779500.0,16.7586,16.766,16.6997,16.7218,779500.0
2013-09-06 12:00:00,22.68,22.72,22.68,22.71,288800.0,16.7071,16.7365,16.7071,16.7292,288800.0
2013-09-06 12:10:00,22.71,22.73,22.7,22.73,159700.0,16.7292,16.7439,16.7218,16.7439,159700.0
2013-09-06 12:20:00,22.73,22.73,22.71,22.72,195900.0,16.7439,16.7439,16.7292,16.7365,195900.0
2013-09-06 12:30:00,22.72,22.74,22.71,22.71,409500.0,16.7365,16.7513,16.7292,16.7292,409500.0
2013-09-06 12:40:00,22.71,22.72,22.7,22.7,152500.0,16.7292,16.7365,16.7218,16.7218,152500.0
2013-09-06 12:50:00,22.7,22.71,22.7,22.71,164000.0,16.7218,16.7292,16.7218,16.7292,164000.0
2013-09-06 13:00:00,22.71,22.74,22.71,22.72,206400.0,16.7292,16.7513,16.7292,16.7365,206400.0
2013-09-06 13:10:00,22.73,22.74,22.72,22.74,150100.0,16.7439,16.7513,16.7365,16.7513,150100.0
2013-09-06 13:20:00,22.74,22.75,22.73,22.75,178900.0,16.7513,16.7586,16.7439,16.7586,178900.0
2013-09-06 13:30:00,22.75,22.75,22.73,22.73,270300.0,16.7586,16.7586,16.7439,16.7439,270300.0
2013-09-06 13:40:00,22.73,22.76,22.73,22.75,328900.0,16.7439,16.766,16.7439,16.7586,328900.0
2013-09-06 13:50:00,22.76,22.8,22.75,22.8,486900.0,16.766,16.7955,16.7586,16.7955,486900.0
2013-09-06 14:00:00,22.8,22.82,22.78,22.79,449000.0,16.7955,16.8102,16.7807,16.7881,449000.0
2013-09-06 14:10:00,22.79,22.8,22.77,22.79,331000.0,16.7881,16.7955,16.7734,16.7881,331000.0
2013-09-06 14:20:00,22.78,22.79,22.75,22.75,311100.0,16.7807,16.7881,16.7586,16.7586,311100.0
2013-09-06 14:30:00,22.76,22.78,22.75,22.76,220200.0,16.766,16.7807,16.7586,16.766,220200.0
2013-09-06 14:40:00,22.76,22.77,22.73,22.76,409200.0,16.766,16.7734,16.7439,16.766,409200.0
2013-09-06 14:50:00,22.76,22.77,22.72,22.73,278900.0,16.766,16.7734,16.7365,16.7439,278900.0
2013-09-06 15:00:00,22.74,22.74,22.64,22.66,777500.0,16.7513,16.7513,16.6776,16.6923,777500.0
2013-09-06 15:10:00,22.66,22.7,22.64,22.7,537600.0,16.6923,16.7218,16.6776,16.7218,537600.0
2013-09-06 15:20:00,22.7,22.73,22.69,22.73,421300.0,16.7218,16.7439,16.7144,16.7439,421300.0
2013-09-06 15:30:00,22.72,22.74,22.68,22.7,857100.0,16.7365,16.7513,16.7071,16.7218,857100.0
2013-09-06 15:40:00,22.7,22.73,22.68,22.68,850200.0,16.7218,16.7439,16.7071,16.7071,850200.0
2013-09-06 15:50:00,22.69,22.71,22.66,22.68,1703000.0,16.7144,16.7292,16.6923,16.7071,1703000.0
2013-09-09 09:30:00,22.71,22.89,22.7,22.88,1347100.0,16.7292,16.8617,16.7218,16.8544,1347100.0
2013-09-09 09:40:00,22.88,22.9,22.85,22.86,752300.0,16.8544,16.8691,16.8323,16.8396,752300.0
2013-09-09 09:50:00,22.86,22.9,22.86,22.88,650600.0,16.8396,16.8691,16.8396,16.8544,650600.0
2013-09-09 10:00:00,22.88,22.89,22.83,22.85,1013800.0,16.8544,16.8617,16.8175,16.8323,1013800.0
2013-09-09 10:10:00,22.85,22.9,22.83,22.85,799400.0,16.8323,16.8691,16.8175,16.8323,799400.0
2013-09-09 10:20:00,22.84,22.92,22.84,22.91,863600.0,16.8249,16.8838,16.8249,16.8765,863600.0
2013-09-09 10:30:00,22.91,22.92,22.86,22.87,517000.0,16.8765,16.8838,16.8396,16.847,517000.0
2013-09-09 10:40:00,22.87,22.94,22.86,22.92,1015900.0,16.847,16.8986,16.8396,16.8838,1015900.0
2013-09-09 10:50:00,22.91,22.96,22.88,22.95,717000.0,16.8765,16.9133,16.8544,16.9059,717000.0
2013-09-09 11:00:00,22.95,22.99,22.94,22.98,1205300.0,16.9059,16.9354,16.8986,16.928,1205300.0
2013-09-09 11:10:00,22.99,22.99,22.93,22.93,688400.0,16.9354,16.9354,16.8912,16.8912,688400.0
2013-09-09 11:20:00,22.93,22.99,22.93,22.98,551300.0,16.8912,16.9354,16.8912,16.928,551300.0
2013-09-09 11:30:00,22.99,23.01,22.97,22.97,1264200.0,16.9354,16.9501,16.9207,16.9207,1264200.0
2013-09-09 11:40:00,22.98,22.98,22.92,22.94,614100.0,16.928,16.928,16.8838,16.8986,614100.0
2013-09-09 11:50:00,22.93,22.96,22.92,22.94,542700.0,16.8912,16.9133,16.8838,16.8986,542700.0
2013-09-09 12:00:00,22.95,22.96,22.91,22.96,459800.0,16.9059,16.9133,16.8765,16.9133,459800.0
2013-09-09 12:10:00,22.96,23.02,22.95,23.01,790000.0,16.9133,16.9575,16.9059,16.9501,790000.0
2013-09-09 12:20:00,23.01,23.03,23.0,23.02,316100.0,16.9501,16.9649,16.9428,16.9575,316100.0
2013-09-09 12:30:00,23.02,23.03,22.95,22.95,480500.0,16.9575,16.9649,16.9059,16.9059,480500.0
2013-09-09 12:40:00,22.95,22.98,22.95,22.97,209400.0,16.9059,16.928,16.9059,16.9207,209400.0
2013-09-09 12:50:00,22.97,22.98,22.93,22.94,459500.0,16.9207,16.928,16.8912,16.8986,459500.0
2013-09-09 13:00:00,22.94,22.95,22.93,22.94,202600.0,16.8986,16.9059,16.8912,16.8986,202600.0
2013-09-09 13:10:00,22.94,22.95,22.94,22.95,142800.0,16.8986,16.9059,16.8986,16.9059,142800.0
2013-09-09 13:20:00,22.95,22.96,22.93,22.93,262800.0,16.9059,16.9133,16.8912,16.8912,262800.0
2013-09-09 13:30:00,22.93,22.95,22.93,22.94,157500.0,16.8912,16.9059,16.8912,16.8986,157500.0
2013-09-09 13:40:00,22.95,22.96,22.93,22.94,350300.0,16.9059,16.9133,16.8912,16.8986,350300.0
2013-09-09 13:50:00,22.95,22.96,22.93,22.96,279600.0,16.9059,16.9133,16.8912,16.9133,279600.0
2013-09-09 14:00:00,22.95,22.99,22.95,22.98,310200.0,16.9059,16.9354,16.9059,16.928,310200.0
2013-09-09 14:10:00,22.98,23.02,22.97,23.01,346500.0,16.928,16.9575,16.9207,16.9501,346500.0
2013-09-09 14:20:00,23.02,23.02,22.98,22.98,303900.0,16.9575,16.9575,16.928,16.928,303900.0
2013-09-09 14:30:00,22.98,23.0,22.96,22.96,388500.0,16.928,16.9428,16.9133,16.9133,388500.0
2013-09-09 14:40:00,22.97,22.98,22.96,22.96,228100.0,16.9207,16.928,16.9133,16.9133,228100.0
2013-09-09 14:50:00,22.96,22.97,22.93,22.95,422000.0,16.9133,16.9207,16.8912,16.9059,422000.0
2013-09-09 15:00:00,22.96,22.96,22.88,22.9,654100.0,16.9133,16.9133,16.8544,16.8691,654100.0
2013-09-09 15:10:00,22.91,22.94,22.9,22.94,485300.0,16.8765,16.8986,16.8691,16.8986,485300.0
2013-09-09 15:20:00,22.93,22.95,22.91,22.92,896300.0,16.8912,16.9059,16.8765,16.8838,896300.0
2013-09-09 15:30:00,22.92,22.97,22.92,22.95,796400.0,16.8838,16.9207,16.8838,16.9059,796400.0
2013-09-09 15:40:00,22.95,22.95,22.93,22.94,945800.0,16.9059,16.9059,16.8912,16.8986,945800.0
2013-09-09 15:50:00,22.95,22.95,22.9,22.92,2366400.0,16.9059,16.9059,16.8691,16.8838,2366400.0
2013-09-10 09:30:00,23.07,23.13,23.04,23.11,1472400.0,16.9943,17.0385,16.9722,17.0238,1472400.0
2013-09-10 09:40:00,23.1,23.11,22.98,23.02,765200.0,17.0164,17.0238,16.928,16.9575,765200.0
2013-09-10 09:50:00,23.01,23.03,22.94,22.94,834200.0,16.9501,16.9649,16.8986,16.8986,834200.0
2013-09-10 10:00:00,22.95,23.01,22.95,22.98,575400.0,16.9059,16.9501,16.9059,16.928,575400.0
2013-09-10 10:10:00,22.97,23.03,22.94,23.0,1022900.0,16.9207,16.9649,16.8986,16.9428,1022900.0
2013-09-10 10:20:00,22.99,23.05,22.98,23.04,520100.0,16.9354,16.9796,16.928,16.9722,520100.0
2013-09-10 10:30:00,23.04,23.04,22.94,22.96,1435300.0,16.9722,16.9722,16.8986,16.9133,1435300.0
2013-09-10 10:40:00,22.96,23.01,22.96,22.98,449700.0,16.9133,16.9501,16.9133,16.928,449700.0
2013-09-10 10:50:00,22.98,23.01,22.96,23.0,750700.0,16.928,16.9501,16.9133,16.9428,750700.0
2013-09-10 11:00:00,23.0,23.01,22.98,23.01,332300.0,16.9428,16.9501,16.928,16.9501,332300.0
2013-09-10 11:10:00,23.01,23.09,23.0,23.04,1300500.0,16.9501,17.0091,16.9428,16.9722,1300500.0
2013-09-10 11:20:00,23.04,23.05,23.04,23.04,241200.0,16.9722,16.9796,16.9722,16.9722,241200.0
2013-09-10 11:30:00,23.05,23.07,23.0,23.01,723900.0,16.9796,16.9943,16.9428,16.9501,723900.0
2013-09-10 11:40:00,23.01,23.04,23.01,23.02,413300.0,16.9501,16.9722,16.9501,16.9575,413300.0
2013-09-10 11:50:00,23.02,23.04,23.02,23.03,326400.0,16.9575,16.9722,16.9575,16.9649,326400.0
2013-09-10 12:00:00,23.02,23.03,23.02,23.02,252900.0,16.9575,16.9649,16.9575,16.9575,252900.0
2013-09-10 12:10:00,23.02,23.03,22.95,22.95,637400.0,16.9575,16.9649,16.9059,16.9059,637400.0
2013-09-10 12:20:00,22.96,22.97,22.95,22.96,496700.0,16.9133,16.9207,16.9059,16.9133,496700.0
2013-09-10 12:30:00,22.96,22.99,22.95,22.98,432600.0,16.9133,16.9354,16.9059,16.928,432600.0
2013-09-10 12:40:00,22.98,22.98,22.96,22.97,293200.0,16.928,16.928,16.9133,16.9207,293200.0
2013-09-10 12:50:00,22.97,22.99,22.96,22.98,305700.0,16.9207,16.9354,16.9133,16.928,305700.0
2013-09-10 13:00:00,22.99,23.02,22.98,23.01,473100.0,16.9354,16.9575,16.928,16.9501,473100.0
2013-09-10 13:10:00,23.01,23.01,22.97,23.01,1171500.0,16.9501,16.9501,16.9207,16.9501,1171500.0
2013-09-10 13:20:00,23.01,23.01,22.99,23.0,294200.0,16.9501,16.9501,16.9354,16.9428,294200.0
2013-09-10 13:30:00,22.99,23.0,22.99,23.0,246400.0,16.9354,16.9428,16.9354,16.9428,246400.0
2013-09-10 13:40:00,23.0,23.01,22.99,23.0,564300.0,16.9428,16.9501,16.9354,16.9428,564300.0
2013-09-10 13:50:00,23.0,23.01,22.96,22.97,552000.0,16.9428,16.9501,16.9133,16.9207,552000.0
2013-09-10 14:00:00,22.97,22.98,22.96,22.97,384000.0,16.9207,16.928,16.9133,16.9207,384000.0
2013-09-10 14:10:00,22.97,23.0,22.96,23.0,1421700.0,16.9207,16.9428,16.9133,16.9428,1421700.0
2013-09-10 14:20:00,23.0,23.0,22.97,22.97,437700.0,16.9428,16.9428,16.9207,16.9207,437700.0
2013-09-10 14:30:00,22.98,22.99,22.96,22.96,586100.0,16.928,16.9354,16.9133,16.9133,586100.0
2013-09-10 14:40:00,22.96,22.97,22.95,22.95,640400.0,16.9133,16.9207,16.9059,16.9059,640400.0
2013-09-10 14:50:00,22.95,22.98,22.93,22.97,619000.0,16.9059,16.928,16.8912,16.9207,619000.0
2013-09-10 15:00:00,22.98,22.98,22.95,22.96,684000.0,16.928,16.928,16.9059,16.9133,684000.0
2013-09-10 15:10:00,22.96,22.98,22.96,22.97,545200.0,16.9133,16.928,16.9133,16.9207,545200.0
2013-09-10 15:20:00,22.98,22.99,22.96,22.98,936500.0,16.928,16.9354,16.9133,16.928,936500.0
2013-09-10 15:30:00,22.99,22.99,22.96,22.97,707900.0,16.9354,16.9354,16.9133,16.9207,707900.0
2013-09-10 15:40:00,22.98,22.98,22.94,22.94,1038700.0,16.928,16.928,16.8986,16.8986,1038700.0
2013-09-10 15:50:00,22.95,22.99,22.95,22.98,2519700.0,16.9059,16.9354,16.9059,16.928,2519700.0
2013-09-11 09:30:00,22.91,22.98,22.9,22.95,1879700.0,16.8765,16.928,16.8691,16.9059,1879700.0
2013-09-11 09:40:00,22.95,22.96,22.81,22.81,1331300.0,16.9059,16.9133,16.8028,16.8028,1331300.0
2013-09-11 09:50:00,22.81,22.83,22.77,22.8,1268800.0,16.8028,16.8175,16.7734,16.7955,1268800.0
2013-09-11 10:00:00,22.8,22.91,22.77,22.88,1526000.0,16.7955,16.8765,16.7734,16.8544,1526000.0
2013-09-11 10:10:00,22.88,22.88,22.81,22.84,744400.0,16.8544,16.8544,16.8028,16.8249,744400.0
2013-09-11 10:20:00,22.84,22.89,22.83,22.87,700900.0,16.8249,16.8617,16.8175,16.847,700900.0
2013-09-11 10:30:00,22.86,22.9,22.85,22.85,1401000.0,16.8396,16.8691,16.8323,16.8323,1401000.0
2013-09-11 10:40:00,22.85,22.88,22.85,22.85,574800.0,16.8323,16.8544,16.8323,16.8323,574800.0
2013-09-11 10:50:00,22.85,22.93,22.84,22.92,871200.0,16.8323,16.8912,16.8249,16.8838,871200.0
2013-09-11 11:00:00,22.92,22.93,22.89,22.9,612800.0,16.8838,16.8912,16.8617,16.8691,612800.0
2013-09-11 11:10:00,22.9,22.91,22.89,22.91,455400.0,16.8691,16.8765,16.8617,16.8765,455400.0
2013-09-11 11:20:00,22.91,22.91,22.9,22.9,493400.0,16.8765,16.8765,16.8691,16.8691,493400.0
2013-09-11 11:30:00,22.9,22.92,22.84,22.9,1161700.0,16.8691,16.8838,16.8249,16.8691,1161700.0
2013-09-11 11:40:00,22.9,22.91,22.89,22.89,404300.0,16.8691,16.8765,16.8617,16.8617,404300.0
2013-09-11 11:50:00,22.9,22.91,22.89,22.89,283500.0,16.8691,16.8765,16.8617,16.8617,283500.0
2013-09-11 12:00:00,22.9,22.9,22.85,22.85,369300.0,16.8691,16.8691,16.8323,16.8323,369300.0
2013-09-11 12:10:00,22.86,22.86,22.83,22.85,412800.0,16.8396,16.8396,16.8175,16.8323,412800.0
2013-09-11 12:20:00,22.84,22.87,22.84,22.85,293300.0,16.8249,16.847,16.8249,16.8323,293300.0
2013-09-11 12:30:00,22.86,22.87,22.86,22.87,179400.0,16.8396,16.847,16.8396,16.847,179400.0
2013-09-11 12:40:00,22.87,22.88,22.84,22.85,440600.0,16.847,16.8544,16.8249,16.8323,440600.0
2013-09-11 12:50:00,22.85,22.87,22.84,22.87,267000.0,16.8323,16.847,16.8249,16.847,267000.0
2013-09-11 13:00:00,22.87,22.87,22.85,22.86,219800.0,16.847,16.847,16.8323,16.8396,219800.0
2013-09-11 13:10:00,22.86,22.88,22.85,22.86,261000.0,16.8396,16.8544,16.8323,16.8396,261000.0
2013-09-11 13:20:00,22.87,22.87,22.86,22.86,161500.0,16.847,16.847,16.8396,16.8396,161500.0
2013-09-11 13:30:00,22.87,22.89,22.86,22.86,366700.0,16.847,16.8617,16.8396,16.8396,366700.0
2013-09-11 13:40:00,22.87,22.87,22.84,22.85,383400.0,16.847,16.847,16.8249,16.8323,383400.0
2013-09-11 13:50:00,22.85,22.85,22.81,22.81,363900.0,16.8323,16.8323,16.8028,16.8028,363900.0
2013-09-11 14:00:00,22.81,22.83,22.8,22.83,459200.0,16.8028,16.8175,16.7955,16.8175,459200.0
2013-09-11 14:10:00,22.83,22.85,22.82,22.85,348300.0,16.8175,16.8323,16.8102,16.8323,348300.0
2013-09-11 14:20:00,22.85,22.85,22.83,22.85,407400.0,16.8323,16.8323,16.8175,16.8323,407400.0
2013-09-11 14:30:00,22.85,22.85,22.81,22.82,396700.0,16.8323,16.8323,16.8028,16.8102,396700.0
2013-09-11 14:40:00,22.82,22.83,22.81,22.81,319900.0,16.8102,16.8175,16.8028,16.8028,319900.0
2013-09-11 14:50:00,22.81,22.82,22.77,22.79,524700.0,16.8028,16.8102,16.7734,16.7881,524700.0
2013-09-11 15:00:00,22.79,22.8,22.72,22.72,716900.0,16.7881,16.7955,16.7365,16.7365,716900.0
2013-09-11 15:10:00,22.73,22.77,22.72,22.73,1154200.0,16.7439,16.7734,16.7365,16.7439,1154200.0
2013-09-11 15:20:00,22.72,22.77,22.71,22.75,743300.0,16.7365,16.7734,16.7292,16.7586,743300.0
2013-09-11 15:30:00,22.75,22.78,22.73,22.77,1090600.0,16.7586,16.7807,16.7439,16.7734,1090600.0
2013-09-11 15:40:00,22.77,22.78,22.75,22.77,1258700.0,16.7734,16.7807,16.7586,16.7734,1258700.0
2013-09-11 15:50:00,22.77,22.83,22.77,22.83,2925800.0,16.7734,16.8175,16.7734,16.8175,2925800.0
2013-09-12 09:30:00,22.79,22.84,22.68,22.69,1617100.0,16.7881,16.8249,16.7071,16.7144,1617100.0
2013-09-12 09:40:00,22.69,22.73,22.61,22.69,1506100.0,16.7144,16.7439,16.6555,16.7144,1506100.0
2013-09-12 09:50:00,22.69,22.79,22.67,22.78,1457300.0,16.7144,16.7881,16.6997,16.7807,1457300.0
2013-09-12 10:00:00,22.77,22.79,22.72,22.75,615300.0,16.7734,16.7881,16.7365,16.7586,615300.0
2013-09-12 10:10:00,22.76,22.79,22.73,22.76,689500.0,16.766,16.7881,16.7439,16.766,689500.0
2013-09-12 10:20:00,22.76,22.81,22.76,22.76,998200.0,16.766,16.8028,16.766,16.766,998200.0
2013-09-12 10:30:00,22.76,22.78,22.74,22.75,979600.0,16.766,16.7807,16.7513,16.7586,979600.0
2013-09-12 10:40:00,22.76,22.77,22.74,22.74,365100.0,16.766,16.7734,16.7513,16.7513,365100.0
2013-09-12 10:50:00,22.75,22.76,22.72,22.73,777900.0,16.7586,16.766,16.7365,16.7439,777900.0
2013-09-12 11:00:00,22.73,22.76,22.73,22.73,381900.0,16.7439,16.766,16.7439,16.7439,381900.0
2013-09-12 11:10:00,22.73,22.75,22.71,22.73,446600.0,16.7439,16.7586,16.7292,16.7439,446600.0
2013-09-12 11:20:00,22.73,22.73,22.7,22.72,371500.0,16.7439,16.7439,16.7218,16.7365,371500.0
2013-09-12 11:30:00,22.72,22.75,22.71,22.74,1147200.0,16.7365,16.7586,16.7292,16.7513,1147200.0
2013-09-12 11:40:00,22.73,22.76,22.73,22.75,468800.0,16.7439,16.766,16.7439,16.7586,468800.0
2013-09-12 11:50:00,22.74,22.77,22.74,22.77,460400.0,16.7513,16.7734,16.7513,16.7734,460400.0
2013-09-12 12:00:00,22.77,22.77,22.73,22.74,383600.0,16.7734,16.7734,16.7439,16.7513,383600.0
2013-09-12 12:10:00,22.73,22.75,22.73,22.73,344600.0,16.7439,16.7586,16.7439,16.7439,344600.0
2013-09-12 12:20:00,22.73,22.74,22.73,22.73,403400.0,16.7439,16.7513,16.7439,16.7439,403400.0
2013-09-12 12:30:00,22.74,22.75,22.73,22.75,322300.0,16.7513,16.7586,16.7439,16.7586,322300.0
2013-09-12 12:40:00,22.75,22.75,22.74,22.75,275200.0,16.7586,16.7586,16.7513,16.7586,275200.0
2013-09-12 12:50:00,22.75,22.76,22.74,22.75,637100.0,16.7586,16.766,16.7513,16.7586,637100.0
2013-09-12 13:00:00,22.75,22.76,22.74,22.76,318700.0,16.7586,16.766,16.7513,16.766,318700.0
2013-09-12 13:10:00,22.76,22.76,22.74,22.75,491900.0,16.766,16.766,16.7513,16.7586,491900.0
2013-09-12 13:20:00,22.75,22.76,22.74,22.75,336000.0,16.7586,16.766,16.7513,16.7586,336000.0
2013-09-12 13:30:00,22.76,22.76,22.73,22.73,584100.0,16.766,16.766,16.7439,16.7439,584100.0
2013-09-12 13:40:00,22.73,22.75,22.73,22.73,378400.0,16.7439,16.7586,16.7439,16.7439,378400.0
2013-09-12 13:50:00,22.74,22.75,22.72,22.74,1045500.0,16.7513,16.7586,16.7365,16.7513,1045500.0
2013-09-12 14:00:00,22.73,22.74,22.73,22.73,348400.0,16.7439,16.7513,16.7439,16.7439,348400.0
2013-09-12 14:10:00,22.74,22.74,22.7,22.71,379900.0,16.7513,16.7513,16.7218,16.7292,379900.0
2013-09-12 14:20:00,22.7,22.71,22.69,22.69,258400.0,16.7218,16.7292,16.7144,16.7144,258400.0
2013-09-12 14:30:00,22.69,22.71,22.67,22.68,473400.0,16.7144,16.7292,16.6997,16.7071,473400.0
2013-09-12 14:40:00,22.67,22.7,22.67,22.68,442700.0,16.6997,16.7218,16.6997,16.7071,442700.0
2013-09-12 14:50:00,22.69,22.7,22.66,22.68,691300.0,16.7144,16.7218,16.6923,16.7071,691300.0
2013-09-12 15:00:00,22.69,22.69,22.65,22.66,495000.0,16.7144,16.7144,16.685,16.6923,495000.0
2013-09-12 15:10:00,22.65,22.66,22.62,22.64,536700.0,16.685,16.6923,16.6629,16.6776,536700.0
2013-09-12 15:20:00,22.64,22.67,22.63,22.66,628600.0,16.6776,16.6997,16.6702,16.6923,628600.0
2013-09-12 15:30:00,22.66,22.66,22.63,22.63,552800.0,16.6923,16.6923,16.6702,16.6702,552800.0
2013-09-12 15:40:00,22.63,22.64,22.6,22.62,789200.0,16.6702,16.6776,16.6481,16.6629,789200.0
2013-09-12 15:50:00,22.62,22.67,22.61,22.65,3300700.0,16.6629,16.6997,16.6555,16.685,3300700.0
2013-09-13 09:30:00,23.06,23.24,23.04,23.21,4648100.0,16.987,17.1196,16.9722,17.0975,4648100.0
2013-09-13 09:40:00,23.22,23.25,23.11,23.2,4423000.0,17.1048,17.1269,17.0238,17.0901,4423000.0
2013-09-13 09:50:00,23.2,23.27,23.2,23.24,2994900.0,17.0901,17.1417,17.0901,17.1196,2994900.0
2013-09-13 10:00:00,23.25,23.27,23.21,23.26,3766700.0,17.1269,17.1417,17.0975,17.1343,3766700.0
2013-09-13 10:10:00,23.26,23.3,23.21,23.25,2863100.0,17.1343,17.1638,17.0975,17.1269,2863100.0
2013-09-13 10:20:00,23.25,23.28,23.21,23.23,2293200.0,17.1269,17.149,17.0975,17.1122,2293200.0
2013-09-13 10:30:00,23.23,23.28,23.23,23.26,2155600.0,17.1122,17.149,17.1122,17.1343,2155600.0
2013-09-13 10:40:00,23.26,23.32,23.25,23.3,1448500.0,17.1343,17.1785,17.1269,17.1638,1448500.0
2013-09-13 10:50:00,23.3,23.33,23.29,23.31,1819700.0,17.1638,17.1859,17.1564,17.1711,1819700.0
2013-09-13 11:00:00,23.3,23.31,23.28,23.3,823300.0,17.1638,17.1711,17.149,17.1638,823300.0
2013-09-13 11:10:00,23.3,23.31,23.27,23.3,900100.0,17.1638,17.1711,17.1417,17.1638,900100.0
2013-09-13 11:20:00,23.29,23.3,23.25,23.28,896500.0,17.1564,17.1638,17.1269,17.149,896500.0
2013-09-13 11:30:00,23.28,23.32,23.27,23.31,726600.0,17.149,17.1785,17.1417,17.1711,726600.0
2013-09-13 11:40:00,23.3,23.33,23.28,23.3,1396000.0,17.1638,17.1859,17.149,17.1638,1396000.0
2013-09-13 11:50:00,23.3,23.32,23.28,23.29,963000.0,17.1638,17.1785,17.149,17.1564,963000.0
2013-09-13 12:00:00,23.29,23.31,23.28,23.3,1074600.0,17.1564,17.1711,17.149,17.1638,1074600.0
2013-09-13 12:10:00,23.3,23.32,23.29,23.31,873600.0,17.1638,17.1785,17.1564,17.1711,873600.0
2013-09-13 12:20:00,23.3,23.32,23.26,23.27,660000.0,17.1638,17.1785,17.1343,17.1417,660000.0
2013-09-13 12:30:00,23.27,23.29,23.22,23.23,533700.0,17.1417,17.1564,17.1048,17.1122,533700.0
2013-09-13 12:40:00,23.23,23.27,23.21,23.27,659800.0,17.1122,17.1417,17.0975,17.1417,659800.0
2013-09-13 12:50:00,23.27,23.31,23.26,23.3,1016500.0,17.1417,17.1711,17.1343,17.1638,1016500.0
2013-09-13 13:00:00,23.3,23.32,23.29,23.32,920700.0,17.1638,17.1785,17.1564,17.1785,920700.0
2013-09-13 13:10:00,23.32,23.32,23.25,23.28,643000.0,17.1785,17.1785,17.1269,17.149,643000.0
2013-09-13 13:20:00,23.28,23.31,23.27,23.31,448900.0,17.149,17.1711,17.1417,17.1711,448900.0
2013-09-13 13:30:00,23.3,23.31,23.26,23.26,612600.0,17.1638,17.1711,17.1343,17.1343,612600.0
2013-09-13 13:40:00,23.26,23.31,23.26,23.29,1048800.0,17.1343,17.1711,17.1343,17.1564,1048800.0
2013-09-13 13:50:00,23.29,23.3,23.28,23.3,745400.0,17.1564,17.1638,17.149,17.1638,745400.0
2013-09-13 14:00:00,23.29,23.31,23.29,23.3,682900.0,17.1564,17.1711,17.1564,17.1638,682900.0
2013-09-13 14:10:00,23.3,23.31,23.29,23.29,376000.0,17.1638,17.1711,17.1564,17.1564,376000.0
2013-09-13 14:20:00,23.29,23.32,23.29,23.3,765300.0,17.1564,17.1785,17.1564,17.1638,765300.0
2013-09-13 14:30:00,23.3,23.33,23.3,23.33,606200.0,17.1638,17.1859,17.1638,17.1859,606200.0
2013-09-13 14:40:00,23.33,23.35,23.32,23.35,845400.0,17.1859,17.2006,17.1785,17.2006,845400.0
2013-09-13 14:50:00,23.35,23.39,23.34,23.38,1046700.0,17.2006,17.2301,17.1932,17.2227,1046700.0
2013-09-13 15:00:00,23.39,23.41,23.38,23.38,762900.0,17.2301,17.2448,17.2227,17.2227,762900.0
2013-09-13 15:10:00,23.38,23.42,23.36,23.42,1012200.0,17.2227,17.2522,17.208,17.2522,1012200.0
2013-09-13 15:20:00,23.42,23.45,23.41,23.44,1386900.0,17.2522,17.2743,17.2448,17.2669,1386900.0
2013-09-13 15:30:00,23.44,23.46,23.43,23.46,1461500.0,17.2669,17.2816,17.2595,17.2816,1461500.0
2013-09-13 15:40:00,23.46,23.46,23.42,23.43,2122300.0,17.2816,17.2816,17.2522,17.2595,2122300.0
2013-09-13 15:50:00,23.43,23.45,23.38,23.44,4337800.0,17.2595,17.2743,17.2227,17.2669,4337800.0
2013-09-16 09:30:00,23.64,23.71,23.6,23.64,2878000.0,17.4142,17.4658,17.3848,17.4142,2878000.0
2013-09-16 09:40:00,23.64,23.65,23.58,23.64,1742000.0,17.4142,17.4216,17.37,17.4142,1742000.0
2013-09-16 09:50:00,23.64,23.64,23.53,23.55,1083600.0,17.4142,17.4142,17.3332,17.3479,1083600.0
2013-09-16 10:00:00,23.56,23.57,23.46,23.46,1279900.0,17.3553,17.3627,17.2816,17.2816,1279900.0
2013-09-16 10:10:00,23.46,23.49,23.41,23.41,980000.0,17.2816,17.3037,17.2448,17.2448,980000.0
2013-09-16 10:20:00,23.41,23.51,23.41,23.49,1088900.0,17.2448,17.3185,17.2448,17.3037,1088900.0
2013-09-16 10:30:00,23.5,23.53,23.46,23.46,1056300.0,17.3111,17.3332,17.2816,17.2816,1056300.0
2013-09-16 10:40:00,23.46,23.49,23.41,23.49,709900.0,17.2816,17.3037,17.2448,17.3037,709900.0
2013-09-16 10:50:00,23.49,23.5,23.44,23.47,846700.0,17.3037,17.3111,17.2669,17.289,846700.0
2013-09-16 11:00:00,23.46,23.5,23.44,23.49,657600.0,17.2816,17.3111,17.2669,17.3037,657600.0
2013-09-16 11:10:00,23.5,23.5,23.49,23.5,519100.0,17.3111,17.3111,17.3037,17.3111,519100.0
2013-09-16 11:20:00,23.5,23.51,23.49,23.51,645000.0,17.3111,17.3185,17.3037,17.3185,645000.0
2013-09-16 11:30:00,23.51,23.54,23.5,23.52,610900.0,17.3185,17.3406,17.3111,17.3258,610900.0
2013-09-16 11:40:00,23.53,23.54,23.52,23.52,508700.0,17.3332,17.3406,17.3258,17.3258,508700.0
2013-09-16 11:50:00,23.53,23.53,23.51,23.51,212600.0,17.3332,17.3332,17.3185,17.3185,212600.0
2013-09-16 12:00:00,23.52,23.54,23.5,23.52,525300.0,17.3258,17.3406,17.3111,17.3258,525300.0
2013-09-16 12:10:00,23.52,23.6,23.51,23.58,923500.0,17.3258,17.3848,17.3185,17.37,923500.0
2013-09-16 12:20:00,23.59,23.59,23.58,23.58,357500.0,17.3774,17.3774,17.37,17.37,357500.0
2013-09-16 12:30:00,23.58,23.59,23.55,23.55,309700.0,17.37,17.3774,17.3479,17.3479,309700.0
2013-09-16 12:40:00,23.55,23.56,23.54,23.54,329100.0,17.3479,17.3553,17.3406,17.3406,329100.0
2013-09-16 12:50:00,23.54,23.55,23.51,23.52,198400.0,17.3406,17.3479,17.3185,17.3258,198400.0
2013-09-16 13:00:00,23.52,23.55,23.51,23.52,322500.0,17.3258,17.3479,17.3185,17.3258,322500.0
2013-09-16 13:10:00,23.53,23.53,23.5,23.53,347300.0,17.3332,17.3332,17.3111,17.3332,347300.0
2013-09-16 13:20:00,23.53,23.55,23.51,23.55,483100.0,17.3332,17.3479,17.3185,17.3479,483100.0
2013-09-16 13:30:00,23.54,23.55,23.52,23.53,246600.0,17.3406,17.3479,17.3258,17.3332,246600.0
2013-09-16 13:40:00,23.54,23.54,23.47,23.49,507000.0,17.3406,17.3406,17.289,17.3037,507000.0
2013-09-16 13:50:00,23.5,23.51,23.48,23.49,507500.0,17.3111,17.3185,17.2964,17.3037,507500.0
2013-09-16 14:00:00,23.49,23.5,23.46,23.46,493000.0,17.3037,17.3111,17.2816,17.2816,493000.0
2013-09-16 14:10:00,23.46,23.47,23.42,23.47,652500.0,17.2816,17.289,17.2522,17.289,652500.0
2013-09-16 14:20:00,23.45,23.46,23.43,23.44,357800.0,17.2743,17.2816,17.2595,17.2669,357800.0
2013-09-16 14:30:00,23.44,23.46,23.42,23.43,493700.0,17.2669,17.2816,17.2522,17.2595,493700.0
2013-09-16 14:40:00,23.43,23.44,23.39,23.42,571000.0,17.2595,17.2669,17.2301,17.2522,571000.0
2013-09-16 14:50:00,23.41,23.44,23.41,23.42,407800.0,17.2448,17.2669,17.2448,17.2522,407800.0
2013-09-16 15:00:00,23.42,23.45,23.41,23.45,723600.0,17.2522,17.2743,17.2448,17.2743,723600.0
2013-09-16 15:10:00,23.45,23.46,23.42,23.42,565300.0,17.2743,17.2816,17.2522,17.2522,565300.0
2013-09-16 15:20:00,23.43,23.43,23.4,23.42,407800.0,17.2595,17.2595,17.2374,17.2522,407800.0
2013-09-16 15:30:00,23.42,23.43,23.38,23.39,760600.0,17.2522,17.2595,17.2227,17.2301,760600.0
2013-09-16 15:40:00,23.39,23.4,23.35,23.38,1150700.0,17.2301,17.2374,17.2006,17.2227,1150700.0
2013-09-16 15:50:00,23.38,23.4,23.37,23.4,1762700.0,17.2227,17.2374,17.2153,17.2374,1762700.0
2013-09-17 09:30:00,23.7,23.89,23.67,23.72,4580000.0,17.4584,17.5984,17.4363,17.4732,4580000.0
2013-09-17 09:40:00,23.72,23.8,23.71,23.76,1534800.0,17.4732,17.5321,17.4658,17.5026,1534800.0
2013-09-17 09:50:00,23.77,23.83,23.76,23.78,1421200.0,17.51,17.5542,17.5026,17.5174,1421200.0
2013-09-17 10:00:00,23.78,23.85,23.76,23.8,1320400.0,17.5174,17.5689,17.5026,17.5321,1320400.0
2013-09-17 10:10:00,23.8,23.86,23.79,23.83,1546600.0,17.5321,17.5763,17.5247,17.5542,1546600.0
2013-09-17 10:20:00,23.83,23.85,23.73,23.74,1125000.0,17.5542,17.5689,17.4805,17.4879,1125000.0
2013-09-17 10:30:00,23.74,23.82,23.74,23.8,920800.0,17.4879,17.5468,17.4879,17.5321,920800.0
2013-09-17 10:40:00,23.79,23.8,23.73,23.76,1365100.0,17.5247,17.5321,17.4805,17.5026,1365100.0
2013-09-17 10:50:00,23.76,23.79,23.75,23.75,492800.0,17.5026,17.5247,17.4953,17.4953,492800.0
2013-09-17 11:00:00,23.75,23.79,23.75,23.77,805100.0,17.4953,17.5247,17.4953,17.51,805100.0
2013-09-17 11:10:00,23.77,23.77,23.73,23.75,813300.0,17.51,17.51,17.4805,17.4953,813300.0
2013-09-17 11:20:00,23.75,23.78,23.73,23.74,1051200.0,17.4953,17.5174,17.4805,17.4879,1051200.0
2013-09-17 11:30:00,23.75,23.76,23.71,23.75,640400.0,17.4953,17.5026,17.4658,17.4953,640400.0
2013-09-17 11:40:00,23.75,23.79,23.75,23.79,372700.0,17.4953,17.5247,17.4953,17.5247,372700.0
2013-09-17 11:50:00,23.79,23.79,23.74,23.77,587000.0,17.5247,17.5247,17.4879,17.51,587000.0
2013-09-17 12:00:00,23.78,23.81,23.76,23.78,1002900.0,17.5174,17.5395,17.5026,17.5174,1002900.0
2013-09-17 12:10:00,23.79,23.79,23.72,23.76,592400.0,17.5247,17.5247,17.4732,17.5026,592400.0
2013-09-17 12:20:00,23.76,23.81,23.75,23.8,539800.0,17.5026,17.5395,17.4953,17.5321,539800.0
2013-09-17 12:30:00,23.79,23.81,23.77,23.78,378900.0,17.5247,17.5395,17.51,17.5174,378900.0
2013-09-17 12:40:00,23.77,23.81,23.76,23.8,783400.0,17.51,17.5395,17.5026,17.5321,783400.0
2013-09-17 12:50:00,23.8,23.85,23.79,23.84,531700.0,17.5321,17.5689,17.5247,17.5616,531700.0
2013-09-17 13:00:00,23.84,23.85,23.78,23.8,568300.0,17.5616,17.5689,17.5174,17.5321,568300.0
2013-09-17 13:10:00,23.8,23.81,23.8,23.81,376600.0,17.5321,17.5395,17.5321,17.5395,376600.0
2013-09-17 13:20:00,23.8,23.82,23.79,23.81,343500.0,17.5321,17.5468,17.5247,17.5395,343500.0
2013-09-17 13:30:00,23.81,23.82,23.8,23.8,299300.0,17.5395,17.5468,17.5321,17.5321,299300.0
2013-09-17 13:40:00,23.8,23.82,23.8,23.81,238500.0,17.5321,17.5468,17.5321,17.5395,238500.0
2013-09-17 13:50:00,23.82,23.82,23.79,23.8,391800.0,17.5468,17.5468,17.5247,17.5321,391800.0
2013-09-17 14:00:00,23.8,23.8,23.79,23.79,237600.0,17.5321,17.5321,17.5247,17.5247,237600.0
2013-09-17 14:10:00,23.79,23.8,23.79,23.8,253500.0,17.5247,17.5321,17.5247,17.5321,253500.0
2013-09-17 14:20:00,23.79,23.83,23.79,23.83,938800.0,17.5247,17.5542,17.5247,17.5542,938800.0
2013-09-17 14:30:00,23.83,23.83,23.79,23.8,504300.0,17.5542,17.5542,17.5247,17.5321,504300.0
2013-09-17 14:40:00,23.8,23.81,23.79,23.8,270200.0,17.5321,17.5395,17.5247,17.5321,270200.0
2013-09-17 14:50:00,23.8,23.81,23.79,23.79,454800.0,17.5321,17.5395,17.5247,17.5247,454800.0
2013-09-17 15:00:00,23.8,23.8,23.76,23.79,809600.0,17.5321,17.5321,17.5026,17.5247,809600.0
2013-09-17 15:10:00,23.79,23.81,23.78,23.79,590400.0,17.5247,17.5395,17.5174,17.5247,590400.0
2013-09-17 15:20:00,23.78,23.8,23.78,23.79,394900.0,17.5174,17.5321,17.5174,17.5247,394900.0
2013-09-17 15:30:00,23.8,23.8,23.75,23.76,1087800.0,17.5321,17.5321,17.4953,17.5026,1087800.0
2013-09-17 15:40:00,23.76,23.79,23.76,23.79,1060500.0,17.5026,17.5247,17.5026,17.5247,1060500.0
2013-09-17 15:50:00,23.79,23.79,23.73,23.75,2659800.0,17.5247,17.5247,17.4805,17.4953,2659800.0
2013-09-18 09:30:00,23.85,23.85,23.64,23.64,1519300.0,17.5689,17.5689,17.4142,17.4142,1519300.0
2013-09-18 09:40:00,23.64,23.66,23.58,23.64,1144200.0,17.4142,17.429,17.37,17.4142,1144200.0
2013-09-18 09:50:00,23.63,23.68,23.59,23.67,905300.0,17.4069,17.4437,17.3774,17.4363,905300.0
2013-09-18 10:00:00,23.66,23.67,23.61,23.61,864300.0,17.429,17.4363,17.3921,17.3921,864300.0
2013-09-18 10:10:00,23.61,23.63,23.58,23.59,801600.0,17.3921,17.4069,17.37,17.3774,801600.0
2013-09-18 10:20:00,23.58,23.61,23.56,23.57,775000.0,17.37,17.3921,17.3553,17.3627,775000.0
2013-09-18 10:30:00,23.56,23.63,23.56,23.63,575800.0,17.3553,17.4069,17.3553,17.4069,575800.0
2013-09-18 10:40:00,23.63,23.65,23.61,23.64,388100.0,17.4069,17.4216,17.3921,17.4142,388100.0
2013-09-18 10:50:00,23.64,23.66,23.64,23.65,564700.0,17.4142,17.429,17.4142,17.4216,564700.0
2013-09-18 11:00:00,23.65,23.68,23.65,23.68,347700.0,17.4216,17.4437,17.4216,17.4437,347700.0
2013-09-18 11:10:00,23.68,23.7,23.65,23.65,500300.0,17.4437,17.4584,17.4216,17.4216,500300.0
2013-09-18 11:20:00,23.65,23.69,23.64,23.68,820200.0,17.4216,17.4511,17.4142,17.4437,820200.0
2013-09-18 11:30:00,23.67,23.69,23.66,23.67,461100.0,17.4363,17.4511,17.429,17.4363,461100.0
2013-09-18 11:40:00,23.67,23.7,23.67,23.69,255900.0,17.4363,17.4584,17.4363,17.4511,255900.0
2013-09-18 11:50:00,23.7,23.7,23.65,23.66,514700.0,17.4584,17.4584,17.4216,17.429,514700.0
2013-09-18 12:00:00,23.65,23.67,23.63,23.66,524500.0,17.4216,17.4363,17.4069,17.429,524500.0
2013-09-18 12:10:00,23.66,23.68,23.65,23.67,204900.0,17.429,17.4437,17.4216,17.4363,204900.0
2013-09-18 12:20:00,23.67,23.68,23.65,23.65,384500.0,17.4363,17.4437,17.4216,17.4216,384500.0
2013-09-18 12:30:00,23.66,23.68,23.65,23.68,154400.0,17.429,17.4437,17.4216,17.4437,154400.0
2013-09-18 12:40:00,23.68,23.68,23.67,23.68,131600.0,17.4437,17.4437,17.4363,17.4437,131600.0
2013-09-18 12:50:00,23.67,23.69,23.66,23.66,353300.0,17.4363,17.4511,17.429,17.429,353300.0
2013-09-18 13:00:00,23.66,23.69,23.65,23.65,396100.0,17.429,17.4511,17.4216,17.4216,396100.0
2013-09-18 13:10:00,23.66,23.7,23.65,23.68,256000.0,17.429,17.4584,17.4216,17.4437,256000.0
2013-09-18 13:20:00,23.68,23.7,23.66,23.68,390200.0,17.4437,17.4584,17.429,17.4437,390200.0
2013-09-18 13:30:00,23.68,23.7,23.64,23.65,410600.0,17.4437,17.4584,17.4142,17.4216,410600.0
2013-09-18 13:40:00,23.64,23.66,23.63,23.66,336600.0,17.4142,17.429,17.4069,17.429,336600.0
2013-09-18 13:50:00,23.66,23.68,23.62,23.64,609800.0,17.429,17.4437,17.3995,17.4142,609800.0
2013-09-18 14:00:00,23.65,23.83,23.64,23.79,2381800.0,17.4216,17.5542,17.4142,17.5247,2381800.0
2013-09-18 14:10:00,23.79,23.84,23.79,23.81,1040400.0,17.5247,17.5616,17.5247,17.5395,1040400.0
2013-09-18 14:20:00,23.82,23.86,23.8,23.8,1033000.0,17.5468,17.5763,17.5321,17.5321,1033000.0
2013-09-18 14:30:00,23.81,23.82,23.77,23.8,725600.0,17.5395,17.5468,17.51,17.5321,725600.0
2013-09-18 14:40:00,23.79,23.85,23.78,23.84,713300.0,17.5247,17.5689,17.5174,17.5616,713300.0
2013-09-18 14:50:00,23.84,23.9,23.83,23.89,917200.0,17.5616,17.6058,17.5542,17.5984,917200.0
2013-09-18 15:00:00,23.89,23.91,23.83,23.86,995300.0,17.5984,17.6131,17.5542,17.5763,995300.0
2013-09-18 15:10:00,23.86,23.87,23.84,23.85,524500.0,17.5763,17.5837,17.5616,17.5689,524500.0
2013-09-18 15:20:00,23.84,23.87,23.83,23.84,1030000.0,17.5616,17.5837,17.5542,17.5616,1030000.0
2013-09-18 15:30:00,23.83,23.91,23.83,23.89,713900.0,17.5542,17.6131,17.5542,17.5984,713900.0
2013-09-18 15:40:00,23.89,23.9,23.87,23.89,770100.0,17.5984,17.6058,17.5837,17.5984,770100.0
2013-09-18 15:50:00,23.89,23.92,23.87,23.91,2555400.0,17.5984,17.6205,17.5837,17.6131,2555400.0
2013-09-19 09:30:00,23.96,24.0,23.92,23.92,1618400.0,17.65,17.6794,17.6205,17.6205,1618400.0
2013-09-19 09:40:00,23.92,23.95,23.88,23.91,1107000.0,17.6205,17.6426,17.591,17.6131,1107000.0
2013-09-19 09:50:00,23.91,23.98,23.9,23.98,767200.0,17.6131,17.6647,17.6058,17.6647,767200.0
2013-09-19 10:00:00,23.98,23.99,23.89,23.93,984800.0,17.6647,17.6721,17.5984,17.6279,984800.0
2013-09-19 10:10:00,23.93,23.95,23.9,23.95,892200.0,17.6279,17.6426,17.6058,17.6426,892200.0
2013-09-19 10:20:00,23.94,23.99,23.94,23.96,972000.0,17.6352,17.6721,17.6352,17.65,972000.0
2013-09-19 10:30:00,23.96,23.97,23.93,23.96,920100.0,17.65,17.6573,17.6279,17.65,920100.0
2013-09-19 10:40:00,23.96,23.99,23.95,23.99,743300.0,17.65,17.6721,17.6426,17.6721,743300.0
2013-09-19 10:50:00,23.98,24.04,23.98,24.03,1907100.0,17.6647,17.7089,17.6647,17.7015,1907100.0
2013-09-19 11:00:00,24.03,24.06,24.0,24.04,1180400.0,17.7015,17.7236,17.6794,17.7089,1180400.0
2013-09-19 11:10:00,24.03,24.07,24.03,24.07,495900.0,17.7015,17.731,17.7015,17.731,495900.0
2013-09-19 11:20:00,24.07,24.07,24.03,24.04,311900.0,17.731,17.731,17.7015,17.7089,311900.0
2013-09-19 11:30:00,24.05,24.06,24.03,24.05,794200.0,17.7163,17.7236,17.7015,17.7163,794200.0
2013-09-19 11:40:00,24.05,24.09,24.04,24.06,680000.0,17.7163,17.7457,17.7089,17.7236,680000.0
2013-09-19 11:50:00,24.06,24.07,24.04,24.04,528500.0,17.7236,17.731,17.7089,17.7089,528500.0
2013-09-19 12:00:00,24.04,24.05,23.99,23.99,502800.0,17.7089,17.7163,17.6721,17.6721,502800.0
2013-09-19 12:10:00,23.99,24.0,23.92,23.92,358400.0,17.6721,17.6794,17.6205,17.6205,358400.0
2013-09-19 12:20:00,23.92,23.96,23.92,23.96,349800.0,17.6205,17.65,17.6205,17.65,349800.0
2013-09-19 12:30:00,23.96,23.96,23.93,23.94,421600.0,17.65,17.65,17.6279,17.6352,421600.0
2013-09-19 12:40:00,23.95,23.97,23.94,23.96,331600.0,17.6426,17.6573,17.6352,17.65,331600.0
2013-09-19 12:50:00,23.95,23.98,23.95,23.97,437500.0,17.6426,17.6647,17.6426,17.6573,437500.0
2013-09-19 13:00:00,23.96,23.99,23.92,23.93,664100.0,17.65,17.6721,17.6205,17.6279,664100.0
2013-09-19 13:10:00,23.93,23.95,23.91,23.91,601600.0,17.6279,17.6426,17.6131,17.6131,601600.0
2013-09-19 13:20:00,23.91,23.92,23.89,23.91,436900.0,17.6131,17.6205,17.5984,17.6131,436900.0
2013-09-19 13:30:00,23.91,23.91,23.86,23.89,375300.0,17.6131,17.6131,17.5763,17.5984,375300.0
2013-09-19 13:40:00,23.89,23.89,23.88,23.88,311400.0,17.5984,17.5984,17.591,17.591,311400.0
2013-09-19 13:50:00,23.89,23.89,23.84,23.86,733600.0,17.5984,17.5984,17.5616,17.5763,733600.0
2013-09-19 14:00:00,23.86,23.9,23.85,23.9,236800.0,17.5763,17.6058,17.5689,17.6058,236800.0
2013-09-19 14:10:00,23.89,23.91,23.87,23.9,728200.0,17.5984,17.6131,17.5837,17.6058,728200.0
2013-09-19 14:20:00,23.89,23.9,23.88,23.9,199500.0,17.5984,17.6058,17.591,17.6058,199500.0
2013-09-19 14:30:00,23.89,23.9,23.88,23.9,249000.0,17.5984,17.6058,17.591,17.6058,249000.0
2013-09-19 14:40:00,23.89,23.94,23.89,23.94,279400.0,17.5984,17.6352,17.5984,17.6352,279400.0
2013-09-19 14:50:00,23.94,23.94,23.9,23.93,337400.0,17.6352,17.6352,17.6058,17.6279,337400.0
2013-09-19 15:00:00,23.93,23.95,23.92,23.94,364200.0,17.6279,17.6426,17.6205,17.6352,364200.0
2013-09-19 15:10:00,23.94,23.94,23.92,23.93,276400.0,17.6352,17.6352,17.6205,17.6279,276400.0
2013-09-19 15:20:00,23.92,23.95,23.92,23.93,344100.0,17.6205,17.6426,17.6205,17.6279,344100.0
2013-09-19 15:30:00,23.93,23.94,23.89,23.9,556700.0,17.6279,17.6352,17.5984,17.6058,556700.0
2013-09-19 15:40:00,23.91,23.94,23.91,23.93,622900.0,17.6131,17.6352,17.6131,17.6279,622900.0
2013-09-19 15:50:00,23.94,23.95,23.91,23.92,1848300.0,17.6352,17.6426,17.6131,17.6205,1848300.0
2013-09-20 09:30:00,23.94,23.96,23.88,23.89,8805700.0,17.6352,17.65,17.591,17.5984,8805700.0
2013-09-20 09:40:00,23.89,23.9,23.81,23.82,952400.0,17.5984,17.6058,17.5395,17.5468,952400.0
2013-09-20 09:50:00,23.82,23.85,23.73,23.79,906700.0,17.5468,17.5689,17.4805,17.5247,906700.0
2013-09-20 10:00:00,23.79,23.8,23.74,23.76,821000.0,17.5247,17.5321,17.4879,17.5026,821000.0
2013-09-20 10:10:00,23.75,23.76,23.71,23.71,920800.0,17.4953,17.5026,17.4658,17.4658,920800.0
2013-09-20 10:20:00,23.71,23.75,23.71,23.74,557500.0,17.4658,17.4953,17.4658,17.4879,557500.0
2013-09-20 10:30:00,23.73,23.73,23.68,23.71,557300.0,17.4805,17.4805,17.4437,17.4658,557300.0
2013-09-20 10:40:00,23.72,23.75,23.71,23.75,427800.0,17.4732,17.4953,17.4658,17.4953,427800.0
2013-09-20 10:50:00,23.75,23.77,23.72,23.76,413500.0,17.4953,17.51,17.4732,17.5026,413500.0
2013-09-20 11:00:00,23.75,23.79,23.73,23.76,383500.0,17.4953,17.5247,17.4805,17.5026,383500.0
2013-09-20 11:10:00,23.76,23.76,23.72,23.72,309200.0,17.5026,17.5026,17.4732,17.4732,309200.0
2013-09-20 11:20:00,23.72,23.74,23.69,23.69,474900.0,17.4732,17.4879,17.4511,17.4511,474900.0
2013-09-20 11:30:00,23.69,23.72,23.66,23.67,628600.0,17.4511,17.4732,17.429,17.4363,628600.0
2013-09-20 11:40:00,23.66,23.69,23.63,23.66,597900.0,17.429,17.4511,17.4069,17.429,597900.0
2013-09-20 11:50:00,23.67,23.68,23.63,23.63,440700.0,17.4363,17.4437,17.4069,17.4069,440700.0
2013-09-20 12:00:00,23.64,23.71,23.62,23.7,1159000.0,17.4142,17.4658,17.3995,17.4584,1159000.0
2013-09-20 12:10:00,23.71,23.74,23.69,23.7,421900.0,17.4658,17.4879,17.4511,17.4584,421900.0
2013-09-20 12:20:00,23.69,23.73,23.69,23.71,610400.0,17.4511,17.4805,17.4511,17.4658,610400.0
2013-09-20 12:30:00,23.7,23.74,23.67,23.73,539000.0,17.4584,17.4879,17.4363,17.4805,539000.0
2013-09-20 12:40:00,23.73,23.77,23.72,23.76,309100.0,17.4805,17.51,17.4732,17.5026,309100.0
2013-09-20 12:50:00,23.77,23.77,23.71,23.74,402300.0,17.51,17.51,17.4658,17.4879,402300.0
2013-09-20 13:00:00,23.74,23.75,23.73,23.75,159500.0,17.4879,17.4953,17.4805,17.4953,159500.0
2013-09-20 13:10:00,23.75,23.75,23.67,23.67,242400.0,17.4953,17.4953,17.4363,17.4363,242400.0
2013-09-20 13:20:00,23.67,23.7,23.64,23.69,326000.0,17.4363,17.4584,17.4142,17.4511,326000.0
2013-09-20 13:30:00,23.69,23.71,23.67,23.67,206300.0,17.4511,17.4658,17.4363,17.4363,206300.0
2013-09-20 13:40:00,23.67,23.68,23.65,23.67,221600.0,17.4363,17.4437,17.4216,17.4363,221600.0
2013-09-20 13:50:00,23.67,23.69,23.66,23.66,267800.0,17.4363,17.4511,17.429,17.429,267800.0
2013-09-20 14:00:00,23.66,23.67,23.57,23.64,1238900.0,17.429,17.4363,17.3627,17.4142,1238900.0
2013-09-20 14:10:00,23.64,23.65,23.61,23.62,607700.0,17.4142,17.4216,17.3921,17.3995,607700.0
2013-09-20 14:20:00,23.61,23.69,23.61,23.68,399600.0,17.3921,17.4511,17.3921,17.4437,399600.0
2013-09-20 14:30:00,23.69,23.71,23.61,23.61,598800.0,17.4511,17.4658,17.3921,17.3921,598800.0
2013-09-20 14:40:00,23.61,23.66,23.61,23.65,352600.0,17.3921,17.429,17.3921,17.4216,352600.0
2013-09-20 14:50:00,23.66,23.68,23.64,23.66,241000.0,17.429,17.4437,17.4142,17.429,241000.0
2013-09-20 15:00:00,23.66,23.68,23.66,23.67,246900.0,17.429,17.4437,17.429,17.4363,246900.0
2013-09-20 15:10:00,23.67,23.68,23.65,23.67,429400.0,17.4363,17.4437,17.4216,17.4363,429400.0
2013-09-20 15:20:00,23.67,23.68,23.63,23.63,524700.0,17.4363,17.4437,17.4069,17.4069,524700.0
2013-09-20 15:30:00,23.63,23.65,23.61,23.64,1031100.0,17.4069,17.4216,17.3921,17.4142,1031100.0
2013-09-20 15:40:00,23.64,23.67,23.63,23.67,837600.0,17.4142,17.4363,17.4069,17.4363,837600.0
2013-09-20 15:50:00,23.67,23.79,23.66,23.78,5317000.0,17.4363,17.5247,17.429,17.5174,5317000.0
2013-09-23 09:30:00,23.73,23.85,23.68,23.82,1467800.0,17.4805,17.5689,17.4437,17.5468,1467800.0
2013-09-23 09:40:00,23.83,23.84,23.74,23.75,742500.0,17.5542,17.5616,17.4879,17.4953,742500.0
2013-09-23 09:50:00,23.75,23.76,23.65,23.69,745700.0,17.4953,17.5026,17.4216,17.4511,745700.0
2013-09-23 10:00:00,23.69,23.72,23.65,23.65,700600.0,17.4511,17.4732,17.4216,17.4216,700600.0
2013-09-23 10:10:00,23.65,23.72,23.61,23.72,623800.0,17.4216,17.4732,17.3921,17.4732,623800.0
2013-09-23 10:20:00,23.71,23.73,23.68,23.68,303900.0,17.4658,17.4805,17.4437,17.4437,303900.0
2013-09-23 10:30:00,23.69,23.72,23.67,23.71,345300.0,17.4511,17.4732,17.4363,17.4658,345300.0
2013-09-23 10:40:00,23.71,23.73,23.68,23.71,682500.0,17.4658,17.4805,17.4437,17.4658,682500.0
2013-09-23 10:50:00,23.71,23.72,23.68,23.69,707800.0,17.4658,17.4732,17.4437,17.4511,707800.0
2013-09-23 11:00:00,23.69,23.72,23.68,23.68,583600.0,17.4511,17.4732,17.4437,17.4437,583600.0
2013-09-23 11:10:00,23.68,23.74,23.67,23.71,957600.0,17.4437,17.4879,17.4363,17.4658,957600.0
2013-09-23 11:20:00,23.71,23.73,23.69,23.73,908500.0,17.4658,17.4805,17.4511,17.4805,908500.0
2013-09-23 11:30:00,23.73,23.77,23.73,23.76,433900.0,17.4805,17.51,17.4805,17.5026,433900.0
2013-09-23 11:40:00,23.77,23.78,23.73,23.74,464200.0,17.51,17.5174,17.4805,17.4879,464200.0
2013-09-23 11:50:00,23.74,23.75,23.69,23.69,533700.0,17.4879,17.4953,17.4511,17.4511,533700.0
2013-09-23 12:00:00,23.68,23.74,23.68,23.73,583400.0,17.4437,17.4879,17.4437,17.4805,583400.0
2013-09-23 12:10:00,23.74,23.76,23.73,23.74,493500.0,17.4879,17.5026,17.4805,17.4879,493500.0
2013-09-23 12:20:00,23.74,23.76,23.71,23.72,362600.0,17.4879,17.5026,17.4658,17.4732,362600.0
2013-09-23 12:30:00,23.73,23.73,23.71,23.72,196300.0,17.4805,17.4805,17.4658,17.4732,196300.0
2013-09-23 12:40:00,23.72,23.74,23.68,23.7,295800.0,17.4732,17.4879,17.4437,17.4584,295800.0
2013-09-23 12:50:00,23.69,23.71,23.69,23.69,168500.0,17.4511,17.4658,17.4511,17.4511,168500.0
2013-09-23 13:00:00,23.69,23.72,23.69,23.7,233500.0,17.4511,17.4732,17.4511,17.4584,233500.0
2013-09-23 13:10:00,23.7,23.71,23.67,23.67,322300.0,17.4584,17.4658,17.4363,17.4363,322300.0
2013-09-23 13:20:00,23.67,23.71,23.67,23.71,212000.0,17.4363,17.4658,17.4363,17.4658,212000.0
2013-09-23 13:30:00,23.7,23.72,23.69,23.7,156600.0,17.4584,17.4732,17.4511,17.4584,156600.0
2013-09-23 13:40:00,23.7,23.72,23.68,23.71,545400.0,17.4584,17.4732,17.4437,17.4658,545400.0
2013-09-23 13:50:00,23.71,23.73,23.7,23.71,175800.0,17.4658,17.4805,17.4584,17.4658,175800.0
2013-09-23 14:00:00,23.72,23.73,23.71,23.71,470300.0,17.4732,17.4805,17.4658,17.4658,470300.0
2013-09-23 14:10:00,23.71,23.72,23.71,23.71,134500.0,17.4658,17.4732,17.4658,17.4658,134500.0
2013-09-23 14:20:00,23.71,23.72,23.64,23.65,476600.0,17.4658,17.4732,17.4142,17.4216,476600.0
2013-09-23 14:30:00,23.64,23.66,23.64,23.65,268200.0,17.4142,17.429,17.4142,17.4216,268200.0
2013-09-23 14:40:00,23.66,23.67,23.63,23.63,393600.0,17.429,17.4363,17.4069,17.4069,393600.0
2013-09-23 14:50:00,23.63,23.68,23.63,23.68,492100.0,17.4069,17.4437,17.4069,17.4437,492100.0
2013-09-23 15:00:00,23.67,23.68,23.65,23.66,340400.0,17.4363,17.4437,17.4216,17.429,340400.0
2013-09-23 15:10:00,23.67,23.67,23.63,23.67,392500.0,17.4363,17.4363,17.4069,17.4363,392500.0
2013-09-23 15:20:00,23.66,23.67,23.63,23.63,500900.0,17.429,17.4363,17.4069,17.4069,500900.0
2013-09-23 15:30:00,23.63,23.66,23.62,23.65,742800.0,17.4069,17.429,17.3995,17.4216,742800.0
2013-09-23 15:40:00,23.66,23.68,23.63,23.64,659400.0,17.429,17.4437,17.4069,17.4142,659400.0
2013-09-23 15:50:00,23.63,23.64,23.61,23.62,1191500.0,17.4069,17.4142,17.3921,17.3995,1191500.0
2013-09-24 09:30:00,23.58,23.79,23.58,23.76,1675200.0,17.37,17.5247,17.37,17.5026,1675200.0
2013-09-24 09:40:00,23.75,23.77,23.71,23.73,677200.0,17.4953,17.51,17.4658,17.4805,677200.0
2013-09-24 09:50:00,23.72,23.72,23.62,23.62,674600.0,17.4732,17.4732,17.3995,17.3995,674600.0
2013-09-24 10:00:00,23.62,23.66,23.6,23.66,784000.0,17.3995,17.429,17.3848,17.429,784000.0
2013-09-24 10:10:00,23.66,23.68,23.63,23.67,822100.0,17.429,17.4437,17.4069,17.4363,822100.0
2013-09-24 10:20:00,23.67,23.75,23.66,23.73,608600.0,17.4363,17.4953,17.429,17.4805,608600.0
2013-09-24 10:30:00,23.74,23.81,23.73,23.79,1131700.0,17.4879,17.5395,17.4805,17.5247,1131700.0
2013-09-24 10:40:00,23.79,23.84,23.73,23.73,906800.0,17.5247,17.5616,17.4805,17.4805,906800.0
2013-09-24 10:50:00,23.73,23.77,23.72,23.73,631800.0,17.4805,17.51,17.4732,17.4805,631800.0
2013-09-24 11:00:00,23.72,23.75,23.72,23.73,352000.0,17.4732,17.4953,17.4732,17.4805,352000.0
2013-09-24 11:10:00,23.73,23.75,23.72,23.72,297600.0,17.4805,17.4953,17.4732,17.4732,297600.0
2013-09-24 11:20:00,23.73,23.73,23.69,23.69,179100.0,17.4805,17.4805,17.4511,17.4511,179100.0
2013-09-24 11:30:00,23.69,23.77,23.69,23.77,762700.0,17.4511,17.51,17.4511,17.51,762700.0
2013-09-24 11:40:00,23.77,23.77,23.75,23.77,380300.0,17.51,17.51,17.4953,17.51,380300.0
2013-09-24 11:50:00,23.77,23.8,23.76,23.79,314400.0,17.51,17.5321,17.5026,17.5247,314400.0
2013-09-24 12:00:00,23.79,23.8,23.76,23.76,296500.0,17.5247,17.5321,17.5026,17.5026,296500.0
2013-09-24 12:10:00,23.77,23.77,23.75,23.76,296800.0,17.51,17.51,17.4953,17.5026,296800.0
2013-09-24 12:20:00,23.75,23.78,23.75,23.78,283400.0,17.4953,17.5174,17.4953,17.5174,283400.0
2013-09-24 12:30:00,23.78,23.79,23.76,23.79,299800.0,17.5174,17.5247,17.5026,17.5247,299800.0
2013-09-24 12:40:00,23.79,23.81,23.78,23.78,437900.0,17.5247,17.5395,17.5174,17.5174,437900.0
2013-09-24 12:50:00,23.79,23.82,23.78,23.8,448100.0,17.5247,17.5468,17.5174,17.5321,448100.0
2013-09-24 13:00:00,23.8,23.81,23.8,23.8,244700.0,17.5321,17.5395,17.5321,17.5321,244700.0
2013-09-24 13:10:00,23.81,23.85,23.8,23.83,335900.0,17.5395,17.5689,17.5321,17.5542,335900.0
2013-09-24 13:20:00,23.83,23.84,23.81,23.82,349800.0,17.5542,17.5616,17.5395,17.5468,349800.0
2013-09-24 13:30:00,23.83,23.83,23.8,23.81,243700.0,17.5542,17.5542,17.5321,17.5395,243700.0
2013-09-24 13:40:00,23.8,23.81,23.78,23.8,398900.0,17.5321,17.5395,17.5174,17.5321,398900.0
2013-09-24 13:50:00,23.8,23.8,23.77,23.79,214600.0,17.5321,17.5321,17.51,17.5247,214600.0
2013-09-24 14:00:00,23.78,23.8,23.77,23.8,286400.0,17.5174,17.5321,17.51,17.5321,286400.0
2013-09-24 14:10:00,23.8,23.8,23.77,23.78,223200.0,17.5321,17.5321,17.51,17.5174,223200.0
2013-09-24 14:20:00,23.77,23.78,23.73,23.74,409300.0,17.51,17.5174,17.4805,17.4879,409300.0
2013-09-24 14:30:00,23.74,23.76,23.73,23.74,444000.0,17.4879,17.5026,17.4805,17.4879,444000.0
2013-09-24 14:40:00,23.74,23.76,23.74,23.75,205900.0,17.4879,17.5026,17.4879,17.4953,205900.0
2013-09-24 14:50:00,23.75,23.76,23.73,23.73,344300.0,17.4953,17.5026,17.4805,17.4805,344300.0
2013-09-24 15:00:00,23.73,23.75,23.71,23.74,446100.0,17.4805,17.4953,17.4658,17.4879,446100.0
2013-09-24 15:10:00,23.74,23.75,23.72,23.72,794500.0,17.4879,17.4953,17.4732,17.4732,794500.0
2013-09-24 15:20:00,23.73,23.74,23.7,23.72,354000.0,17.4805,17.4879,17.4584,17.4732,354000.0
2013-09-24 15:30:00,23.73,23.73,23.67,23.68,647100.0,17.4805,17.4805,17.4363,17.4437,647100.0
2013-09-24 15:40:00,23.68,23.72,23.67,23.68,729300.0,17.4437,17.4732,17.4363,17.4437,729300.0
2013-09-24 15:50:00,23.67,23.71,23.65,23.7,1767100.0,17.4363,17.4658,17.4216,17.4584,1767100.0
2013-09-25 09:30:00,23.78,23.78,23.61,23.62,956000.0,17.5174,17.5174,17.3921,17.3995,956000.0
2013-09-25 09:40:00,23.62,23.7,23.61,23.64,610500.0,17.3995,17.4584,17.3921,17.4142,610500.0
2013-09-25 09:50:00,23.64,23.66,23.61,23.61,540000.0,17.4142,17.429,17.3921,17.3921,540000.0
2013-09-25 10:00:00,23.61,23.65,23.58,23.63,931900.0,17.3921,17.4216,17.37,17.4069,931900.0
2013-09-25 10:10:00,23.63,23.69,23.6,23.64,643900.0,17.4069,17.4511,17.3848,17.4142,643900.0
2013-09-25 10:20:00,23.65,23.76,23.64,23.71,654000.0,17.4216,17.5026,17.4142,17.4658,654000.0
2013-09-25 10:30:00,23.7,23.78,23.69,23.77,784100.0,17.4584,17.5174,17.4511,17.51,784100.0
2013-09-25 10:40:00,23.77,23.79,23.72,23.77,691000.0,17.51,17.5247,17.4732,17.51,691000.0
2013-09-25 10:50:00,23.77,23.81,23.76,23.77,426200.0,17.51,17.5395,17.5026,17.51,426200.0
2013-09-25 11:00:00,23.77,23.79,23.71,23.75,306100.0,17.51,17.5247,17.4658,17.4953,306100.0
2013-09-25 11:10:00,23.74,23.79,23.74,23.77,271700.0,17.4879,17.5247,17.4879,17.51,271700.0
2013-09-25 11:20:00,23.78,23.79,23.76,23.78,202500.0,17.5174,17.5247,17.5026,17.5174,202500.0
2013-09-25 11:30:00,23.77,23.78,23.74,23.75,220500.0,17.51,17.5174,17.4879,17.4953,220500.0
2013-09-25 11:40:00,23.76,23.76,23.71,23.72,294500.0,17.5026,17.5026,17.4658,17.4732,294500.0
2013-09-25 11:50:00,23.72,23.72,23.71,23.72,255600.0,17.4732,17.4732,17.4658,17.4732,255600.0
2013-09-25 12:00:00,23.72,23.72,23.68,23.68,213600.0,17.4732,17.4732,17.4437,17.4437,213600.0
2013-09-25 12:10:00,23.68,23.73,23.68,23.71,343000.0,17.4437,17.4805,17.4437,17.4658,343000.0
2013-09-25 12:20:00,23.71,23.72,23.66,23.7,410700.0,17.4658,17.4732,17.429,17.4584,410700.0
2013-09-25 12:30:00,23.7,23.72,23.69,23.7,220200.0,17.4584,17.4732,17.4511,17.4584,220200.0
2013-09-25 12:40:00,23.71,23.74,23.7,23.73,341100.0,17.4658,17.4879,17.4584,17.4805,341100.0
2013-09-25 12:50:00,23.74,23.74,23.7,23.72,316400.0,17.4879,17.4879,17.4584,17.4732,316400.0
2013-09-25 13:00:00,23.71,23.73,23.7,23.71,219600.0,17.4658,17.4805,17.4584,17.4658,219600.0
2013-09-25 13:10:00,23.72,23.74,23.71,23.73,103800.0,17.4732,17.4879,17.4658,17.4805,103800.0
2013-09-25 13:20:00,23.73,23.74,23.7,23.7,183900.0,17.4805,17.4879,17.4584,17.4584,183900.0
2013-09-25 13:30:00,23.7,23.71,23.63,23.64,649700.0,17.4584,17.4658,17.4069,17.4142,649700.0
2013-09-25 13:40:00,23.64,23.65,23.62,23.64,256600.0,17.4142,17.4216,17.3995,17.4142,256600.0
2013-09-25 13:50:00,23.64,23.67,23.62,23.65,526300.0,17.4142,17.4363,17.3995,17.4216,526300.0
2013-09-25 14:00:00,23.65,23.67,23.65,23.65,293500.0,17.4216,17.4363,17.4216,17.4216,293500.0
2013-09-25 14:10:00,23.66,23.71,23.64,23.69,609500.0,17.429,17.4658,17.4142,17.4511,609500.0
2013-09-25 14:20:00,23.69,23.72,23.68,23.71,408200.0,17.4511,17.4732,17.4437,17.4658,408200.0
2013-09-25 14:30:00,23.72,23.72,23.68,23.69,379100.0,17.4732,17.4732,17.4437,17.4511,379100.0
2013-09-25 14:40:00,23.69,23.7,23.67,23.68,429100.0,17.4511,17.4584,17.4363,17.4437,429100.0
2013-09-25 14:50:00,23.69,23.73,23.68,23.69,309400.0,17.4511,17.4805,17.4437,17.4511,309400.0
2013-09-25 15:00:00,23.69,23.72,23.69,23.72,344500.0,17.4511,17.4732,17.4511,17.4732,344500.0
2013-09-25 15:10:00,23.72,23.74,23.71,23.73,454200.0,17.4732,17.4879,17.4658,17.4805,454200.0
2013-09-25 15:20:00,23.73,23.73,23.69,23.7,343700.0,17.4805,17.4805,17.4511,17.4584,343700.0
2013-09-25 15:30:00,23.7,23.73,23.69,23.72,529400.0,17.4584,17.4805,17.4511,17.4732,529400.0
2013-09-25 15:40:00,23.72,23.73,23.7,23.73,560700.0,17.4732,17.4805,17.4584,17.4805,560700.0
2013-09-25 15:50:00,23.73,23.75,23.68,23.7,1425900.0,17.4805,17.4953,17.4437,17.4584,1425900.0
2013-09-26 09:30:00,23.75,23.8,23.61,23.64,1055900.0,17.4953,17.5321,17.3921,17.4142,1055900.0
2013-09-26 09:40:00,23.63,23.64,23.5,23.56,1047600.0,17.4069,17.4142,17.3111,17.3553,1047600.0
2013-09-26 09:50:00,23.56,23.59,23.45,23.5,1451600.0,17.3553,17.3774,17.2743,17.3111,1451600.0
2013-09-26 10:00:00,23.51,23.6,23.47,23.6,1120500.0,17.3185,17.3848,17.289,17.3848,1120500.0
2013-09-26 10:10:00,23.59,23.6,23.52,23.54,599600.0,17.3774,17.3848,17.3258,17.3406,599600.0
2013-09-26 10:20:00,23.53,23.56,23.52,23.53,435300.0,17.3332,17.3553,17.3258,17.3332,435300.0
2013-09-26 10:30:00,23.53,23.55,23.52,23.55,610900.0,17.3332,17.3479,17.3258,17.3479,610900.0
2013-09-26 10:40:00,23.54,23.55,23.46,23.46,569800.0,17.3406,17.3479,17.2816,17.2816,569800.0
2013-09-26 10:50:00,23.47,23.47,23.4,23.42,623100.0,17.289,17.289,17.2374,17.2522,623100.0
2013-09-26 11:00:00,23.43,23.43,23.36,23.39,952100.0,17.2595,17.2595,17.208,17.2301,952100.0
2013-09-26 11:10:00,23.38,23.4,23.3,23.32,896900.0,17.2227,17.2374,17.1638,17.1785,896900.0
2013-09-26 11:20:00,23.31,23.38,23.27,23.35,1023200.0,17.1711,17.2227,17.1417,17.2006,1023200.0
2013-09-26 11:30:00,23.36,23.37,23.33,23.33,421500.0,17.208,17.2153,17.1859,17.1859,421500.0
2013-09-26 11:40:00,23.34,23.37,23.32,23.33,565800.0,17.1932,17.2153,17.1785,17.1859,565800.0
2013-09-26 11:50:00,23.32,23.33,23.29,23.29,913500.0,17.1785,17.1859,17.1564,17.1564,913500.0
2013-09-26 12:00:00,23.29,23.35,23.29,23.33,815000.0,17.1564,17.2006,17.1564,17.1859,815000.0
2013-09-26 12:10:00,23.33,23.38,23.33,23.35,777200.0,17.1859,17.2227,17.1859,17.2006,777200.0
2013-09-26 12:20:00,23.35,23.37,23.35,23.37,274900.0,17.2006,17.2153,17.2006,17.2153,274900.0
2013-09-26 12:30:00,23.37,23.38,23.35,23.36,408200.0,17.2153,17.2227,17.2006,17.208,408200.0
2013-09-26 12:40:00,23.37,23.37,23.34,23.34,228600.0,17.2153,17.2153,17.1932,17.1932,228600.0
2013-09-26 12:50:00,23.35,23.35,23.31,23.32,289200.0,17.2006,17.2006,17.1711,17.1785,289200.0
2013-09-26 13:00:00,23.32,23.34,23.31,23.34,253700.0,17.1785,17.1932,17.1711,17.1932,253700.0
2013-09-26 13:10:00,23.33,23.34,23.31,23.32,245100.0,17.1859,17.1932,17.1711,17.1785,245100.0
2013-09-26 13:20:00,23.32,23.33,23.31,23.33,245900.0,17.1785,17.1859,17.1711,17.1859,245900.0
2013-09-26 13:30:00,23.33,23.33,23.3,23.3,419900.0,17.1859,17.1859,17.1638,17.1638,419900.0
2013-09-26 13:40:00,23.3,23.31,23.28,23.3,644800.0,17.1638,17.1711,17.149,17.1638,644800.0
2013-09-26 13:50:00,23.29,23.32,23.28,23.3,432000.0,17.1564,17.1785,17.149,17.1638,432000.0
2013-09-26 14:00:00,23.3,23.31,23.25,23.27,646700.0,17.1638,17.1711,17.1269,17.1417,646700.0
2013-09-26 14:10:00,23.27,23.27,23.25,23.26,390100.0,17.1417,17.1417,17.1269,17.1343,390100.0
2013-09-26 14:20:00,23.26,23.26,23.25,23.26,212600.0,17.1343,17.1343,17.1269,17.1343,212600.0
2013-09-26 14:30:00,23.25,23.26,23.23,23.23,408900.0,17.1269,17.1343,17.1122,17.1122,408900.0
2013-09-26 14:40:00,23.24,23.24,23.21,23.23,654200.0,17.1196,17.1196,17.0975,17.1122,654200.0
2013-09-26 14:50:00,23.23,23.25,23.22,23.25,454800.0,17.1122,17.1269,17.1048,17.1269,454800.0
2013-09-26 15:00:00,23.24,23.25,23.22,23.24,378700.0,17.1196,17.1269,17.1048,17.1196,378700.0
2013-09-26 15:10:00,23.25,23.25,23.2,23.22,427400.0,17.1269,17.1269,17.0901,17.1048,427400.0
2013-09-26 15:20:00,23.21,23.23,23.21,23.21,765400.0,17.0975,17.1122,17.0975,17.0975,765400.0
2013-09-26 15:30:00,23.21,23.28,23.21,23.28,723200.0,17.0975,17.149,17.0975,17.149,723200.0
2013-09-26 15:40:00,23.27,23.32,23.27,23.32,1136000.0,17.1417,17.1785,17.1417,17.1785,1136000.0
2013-09-26 15:50:00,23.32,23.43,23.31,23.4,4322200.0,17.1785,17.2595,17.1711,17.2374,4322200.0
2013-09-27 09:30:00,23.21,23.39,23.18,23.21,2025900.0,17.0975,17.2301,17.0754,17.0975,2025900.0
2013-09-27 09:40:00,23.22,23.23,23.12,23.14,818000.0,17.1048,17.1122,17.0312,17.0459,818000.0
2013-09-27 09:50:00,23.13,23.15,23.08,23.08,700300.0,17.0385,17.0533,17.0017,17.0017,700300.0
2013-09-27 10:00:00,23.08,23.1,22.97,23.0,2099500.0,17.0017,17.0164,16.9207,16.9428,2099500.0
2013-09-27 10:10:00,23.01,23.04,22.98,23.0,1312600.0,16.9501,16.9722,16.928,16.9428,1312600.0
2013-09-27 10:20:00,23.0,23.03,22.97,22.99,895100.0,16.9428,16.9649,16.9207,16.9354,895100.0
2013-09-27 10:30:00,23.0,23.04,22.99,23.04,1645600.0,16.9428,16.9722,16.9354,16.9722,1645600.0
2013-09-27 10:40:00,23.04,23.04,23.01,23.03,660100.0,16.9722,16.9722,16.9501,16.9649,660100.0
2013-09-27 10:50:00,23.03,23.05,23.0,23.04,398600.0,16.9649,16.9796,16.9428,16.9722,398600.0
2013-09-27 11:00:00,23.04,23.07,23.01,23.03,536900.0,16.9722,16.9943,16.9501,16.9649,536900.0
2013-09-27 11:10:00,23.02,23.06,23.02,23.03,356300.0,16.9575,16.987,16.9575,16.9649,356300.0
2013-09-27 11:20:00,23.03,23.1,23.02,23.09,635400.0,16.9649,17.0164,16.9575,17.0091,635400.0
2013-09-27 11:30:00,23.08,23.12,23.07,23.11,607100.0,17.0017,17.0312,16.9943,17.0238,607100.0
2013-09-27 11:40:00,23.11,23.13,23.09,23.11,422200.0,17.0238,17.0385,17.0091,17.0238,422200.0
2013-09-27 11:50:00,23.11,23.12,23.09,23.09,324500.0,17.0238,17.0312,17.0091,17.0091,324500.0
2013-09-27 12:00:00,23.09,23.11,23.05,23.05,470900.0,17.0091,17.0238,16.9796,16.9796,470900.0
2013-09-27 12:10:00,23.06,23.06,23.03,23.04,259900.0,16.987,16.987,16.9649,16.9722,259900.0
2013-09-27 12:20:00,23.05,23.05,23.04,23.05,178200.0,16.9796,16.9796,16.9722,16.9796,178200.0
2013-09-27 12:30:00,23.05,23.07,23.03,23.04,359200.0,16.9796,16.9943,16.9649,16.9722,359200.0
2013-09-27 12:40:00,23.05,23.05,23.03,23.03,174900.0,16.9796,16.9796,16.9649,16.9649,174900.0
2013-09-27 12:50:00,23.04,23.05,23.03,23.05,199600.0,16.9722,16.9796,16.9649,16.9796,199600.0
2013-09-27 13:00:00,23.05,23.06,23.04,23.04,171300.0,16.9796,16.987,16.9722,16.9722,171300.0
2013-09-27 13:10:00,23.04,23.05,23.04,23.04,127600.0,16.9722,16.9796,16.9722,16.9722,127600.0
2013-09-27 13:20:00,23.05,23.05,23.01,23.01,477000.0,16.9796,16.9796,16.9501,16.9501,477000.0
2013-09-27 13:30:00,23.01,23.02,22.99,22.99,435300.0,16.9501,16.9575,16.9354,16.9354,435300.0
2013-09-27 13:40:00,22.99,23.01,22.98,23.0,252800.0,16.9354,16.9501,16.928,16.9428,252800.0
2013-09-27 13:50:00,23.0,23.0,22.95,22.95,365400.0,16.9428,16.9428,16.9059,16.9059,365400.0
2013-09-27 14:00:00,22.96,22.96,22.92,22.92,394800.0,16.9133,16.9133,16.8838,16.8838,394800.0
2013-09-27 14:10:00,22.93,22.93,22.88,22.9,835000.0,16.8912,16.8912,16.8544,16.8691,835000.0
2013-09-27 14:20:00,22.9,22.95,22.89,22.94,438000.0,16.8691,16.9059,16.8617,16.8986,438000.0
2013-09-27 14:30:00,22.93,22.94,22.92,22.93,401400.0,16.8912,16.8986,16.8838,16.8912,401400.0
2013-09-27 14:40:00,22.94,22.94,22.9,22.9,363200.0,16.8986,16.8986,16.8691,16.8691,363200.0
2013-09-27 14:50:00,22.9,22.92,22.89,22.91,628500.0,16.8691,16.8838,16.8617,16.8765,628500.0
2013-09-27 15:00:00,22.91,22.91,22.89,22.9,396200.0,16.8765,16.8765,16.8617,16.8691,396200.0
2013-09-27 15:10:00,22.89,22.91,22.89,22.89,326000.0,16.8617,16.8765,16.8617,16.8617,326000.0
2013-09-27 15:20:00,22.89,22.94,22.89,22.93,593300.0,16.8617,16.8986,16.8617,16.8912,593300.0
2013-09-27 15:30:00,22.93,22.98,22.92,22.97,594000.0,16.8912,16.928,16.8838,16.9207,594000.0
2013-09-27 15:40:00,22.97,22.98,22.93,22.94,1117800.0,16.9207,16.928,16.8912,16.8986,1117800.0
2013-09-27 15:50:00,22.95,23.01,22.94,22.97,2859300.0,16.9059,16.9501,16.8986,16.9207,2859300.0
2013-09-30 09:30:00,22.72,22.95,22.6,22.86,2025900.0,16.7365,16.9059,16.6481,16.8396,2025900.0
2013-09-30 09:40:00,22.87,22.89,22.79,22.82,969800.0,16.847,16.8617,16.7881,16.8102,969800.0
2013-09-30 09:50:00,22.82,22.83,22.77,22.77,742000.0,16.8102,16.8175,16.7734,16.7734,742000.0
2013-09-30 10:00:00,22.78,22.91,22.75,22.87,2407100.0,16.7807,16.8765,16.7586,16.847,2407100.0
2013-09-30 10:10:00,22.87,22.99,22.85,22.95,1355500.0,16.847,16.9354,16.8323,16.9059,1355500.0
2013-09-30 10:20:00,22.95,23.0,22.94,22.97,1219400.0,16.9059,16.9428,16.8986,16.9207,1219400.0
2013-09-30 10:30:00,22.97,22.98,22.93,22.96,418400.0,16.9207,16.928,16.8912,16.9133,418400.0
2013-09-30 10:40:00,22.96,22.98,22.91,22.93,775900.0,16.9133,16.928,16.8765,16.8912,775900.0
2013-09-30 10:50:00,22.94,22.95,22.91,22.91,390000.0,16.8986,16.9059,16.8765,16.8765,390000.0
2013-09-30 11:00:00,22.91,22.94,22.9,22.91,218900.0,16.8765,16.8986,16.8691,16.8765,218900.0
2013-09-30 11:10:00,22.92,22.96,22.91,22.96,351600.0,16.8838,16.9133,16.8765,16.9133,351600.0
2013-09-30 11:20:00,22.96,22.99,22.95,22.97,276000.0,16.9133,16.9354,16.9059,16.9207,276000.0
2013-09-30 11:30:00,22.98,23.0,22.97,22.99,269100.0,16.928,16.9428,16.9207,16.9354,269100.0
2013-09-30 11:40:00,23.0,23.08,22.99,23.03,538800.0,16.9428,17.0017,16.9354,16.9649,538800.0
2013-09-30 11:50:00,23.03,23.05,23.02,23.04,246000.0,16.9649,16.9796,16.9575,16.9722,246000.0
2013-09-30 12:00:00,23.05,23.05,23.03,23.04,368000.0,16.9796,16.9796,16.9649,16.9722,368000.0
2013-09-30 12:10:00,23.04,23.04,23.0,23.01,571000.0,16.9722,16.9722,16.9428,16.9501,571000.0
2013-09-30 12:20:00,23.01,23.03,23.0,23.03,280700.0,16.9501,16.9649,16.9428,16.9649,280700.0
2013-09-30 12:30:00,23.02,23.04,23.02,23.03,224600.0,16.9575,16.9722,16.9575,16.9649,224600.0
2013-09-30 12:40:00,23.02,23.06,23.02,23.04,276500.0,16.9575,16.987,16.9575,16.9722,276500.0
2013-09-30 12:50:00,23.04,23.06,23.04,23.06,203000.0,16.9722,16.987,16.9722,16.987,203000.0
2013-09-30 13:00:00,23.05,23.1,23.05,23.1,497600.0,16.9796,17.0164,16.9796,17.0164,497600.0
2013-09-30 13:10:00,23.09,23.15,23.05,23.15,598700.0,17.0091,17.0533,16.9796,17.0533,598700.0
2013-09-30 13:20:00,23.14,23.17,23.12,23.14,1411300.0,17.0459,17.068,17.0312,17.0459,1411300.0
2013-09-30 13:30:00,23.14,23.16,23.12,23.14,466100.0,17.0459,17.0606,17.0312,17.0459,466100.0
2013-09-30 13:40:00,23.15,23.15,23.1,23.11,462100.0,17.0533,17.0533,17.0164,17.0238,462100.0
2013-09-30 13:50:00,23.11,23.12,23.03,23.05,391800.0,17.0238,17.0312,16.9649,16.9796,391800.0
2013-09-30 14:00:00,23.05,23.07,23.03,23.05,434700.0,16.9796,16.9943,16.9649,16.9796,434700.0
2013-09-30 14:10:00,23.05,23.06,23.02,23.04,308600.0,16.9796,16.987,16.9575,16.9722,308600.0
2013-09-30 14:20:00,23.04,23.06,23.02,23.04,355900.0,16.9722,16.987,16.9575,16.9722,355900.0
2013-09-30 14:30:00,23.05,23.07,23.02,23.06,631400.0,16.9796,16.9943,16.9575,16.987,631400.0
2013-09-30 14:40:00,23.06,23.06,23.0,23.01,459200.0,16.987,16.987,16.9428,16.9501,459200.0
2013-09-30 14:50:00,23.02,23.02,22.97,22.97,433200.0,16.9575,16.9575,16.9207,16.9207,433200.0
2013-09-30 15:00:00,22.97,22.97,22.93,22.97,572000.0,16.9207,16.9207,16.8912,16.9207,572000.0
2013-09-30 15:10:00,22.96,22.97,22.9,22.92,744700.0,16.9133,16.9207,16.8691,16.8838,744700.0
2013-09-30 15:20:00,22.93,22.94,22.91,22.93,372400.0,16.8912,16.8986,16.8765,16.8912,372400.0
2013-09-30 15:30:00,22.94,22.94,22.89,22.9,945400.0,16.8986,16.8986,16.8617,16.8691,945400.0
2013-09-30 15:40:00,22.89,22.92,22.88,22.88,1085100.0,16.8617,16.8838,16.8544,16.8544,1085100.0
2013-09-30 15:50:00,22.88,22.94,22.86,22.92,2105200.0,16.8544,16.8986,16.8396,16.8838,2105200.0
2013-10-01 09:30:00,22.94,22.99,22.86,22.93,1114800.0,16.8986,16.9354,16.8396,16.8912,1114800.0
2013-10-01 09:40:00,22.93,22.96,22.87,22.93,692100.0,16.8912,16.9133,16.847,16.8912,692100.0
2013-10-01 09:50:00,22.93,22.94,22.88,22.9,682600.0,16.8912,16.8986,16.8544,16.8691,682600.0
2013-10-01 10:00:00,22.9,22.96,22.9,22.95,531000.0,16.8691,16.9133,16.8691,16.9059,531000.0
2013-10-01 10:10:00,22.95,22.95,22.86,22.91,462200.0,16.9059,16.9059,16.8396,16.8765,462200.0
2013-10-01 10:20:00,22.92,22.97,22.91,22.95,506700.0,16.8838,16.9207,16.8765,16.9059,506700.0
2013-10-01 10:30:00,22.96,22.99,22.94,22.99,515200.0,16.9133,16.9354,16.8986,16.9354,515200.0
2013-10-01 10:40:00,22.98,23.0,22.96,23.0,414400.0,16.928,16.9428,16.9133,16.9428,414400.0
2013-10-01 10:50:00,22.99,23.0,22.96,22.98,423300.0,16.9354,16.9428,16.9133,16.928,423300.0
2013-10-01 11:00:00,22.98,22.98,22.95,22.96,323100.0,16.928,16.928,16.9059,16.9133,323100.0
2013-10-01 11:10:00,22.97,22.99,22.96,22.99,199100.0,16.9207,16.9354,16.9133,16.9354,199100.0
2013-10-01 11:20:00,22.98,22.99,22.96,22.98,324800.0,16.928,16.9354,16.9133,16.928,324800.0
2013-10-01 11:30:00,22.98,23.04,22.97,23.03,600400.0,16.928,16.9722,16.9207,16.9649,600400.0
2013-10-01 11:40:00,23.03,23.04,22.99,23.01,253500.0,16.9649,16.9722,16.9354,16.9501,253500.0
2013-10-01 11:50:00,23.01,23.04,22.99,23.01,431400.0,16.9501,16.9722,16.9354,16.9501,431400.0
2013-10-01 12:00:00,23.01,23.01,22.99,22.99,251700.0,16.9501,16.9501,16.9354,16.9354,251700.0
2013-10-01 12:10:00,22.99,23.01,22.97,22.98,752800.0,16.9354,16.9501,16.9207,16.928,752800.0
2013-10-01 12:20:00,22.97,22.99,22.94,22.99,325700.0,16.9207,16.9354,16.8986,16.9354,325700.0
2013-10-01 12:30:00,22.99,22.99,22.97,22.98,223500.0,16.9354,16.9354,16.9207,16.928,223500.0
2013-10-01 12:40:00,22.98,22.99,22.96,22.98,153700.0,16.928,16.9354,16.9133,16.928,153700.0
2013-10-01 12:50:00,22.98,22.99,22.96,22.96,169300.0,16.928,16.9354,16.9133,16.9133,169300.0
2013-10-01 13:00:00,22.96,22.98,22.96,22.98,155800.0,16.9133,16.928,16.9133,16.928,155800.0
2013-10-01 13:10:00,22.98,22.98,22.95,22.98,553400.0,16.928,16.928,16.9059,16.928,553400.0
2013-10-01 13:20:00,22.97,22.98,22.94,22.95,229900.0,16.9207,16.928,16.8986,16.9059,229900.0
2013-10-01 13:30:00,22.95,22.96,22.92,22.94,206000.0,16.9059,16.9133,16.8838,16.8986,206000.0
2013-10-01 13:40:00,22.93,22.95,22.92,22.93,357300.0,16.8912,16.9059,16.8838,16.8912,357300.0
2013-10-01 13:50:00,22.93,22.94,22.92,22.92,194200.0,16.8912,16.8986,16.8838,16.8838,194200.0
2013-10-01 14:00:00,22.93,22.93,22.9,22.91,249500.0,16.8912,16.8912,16.8691,16.8765,249500.0
2013-10-01 14:10:00,22.9,22.92,22.88,22.88,321800.0,16.8691,16.8838,16.8544,16.8544,321800.0
2013-10-01 14:20:00,22.88,22.89,22.78,22.79,1221700.0,16.8544,16.8617,16.7807,16.7881,1221700.0
2013-10-01 14:30:00,22.79,22.86,22.78,22.83,1303500.0,16.7881,16.8396,16.7807,16.8175,1303500.0
2013-10-01 14:40:00,22.84,22.84,22.78,22.79,382500.0,16.8249,16.8249,16.7807,16.7881,382500.0
2013-10-01 14:50:00,22.8,22.81,22.78,22.79,442200.0,16.7955,16.8028,16.7807,16.7881,442200.0
2013-10-01 15:00:00,22.8,22.8,22.7,22.75,1080100.0,16.7955,16.7955,16.7218,16.7586,1080100.0
2013-10-01 15:10:00,22.75,22.77,22.72,22.77,564400.0,16.7586,16.7734,16.7365,16.7734,564400.0
2013-10-01 15:20:00,22.77,22.77,22.72,22.73,735100.0,16.7734,16.7734,16.7365,16.7439,735100.0
2013-10-01 15:30:00,22.74,22.83,22.74,22.8,874200.0,16.7513,16.8175,16.7513,16.7955,874200.0
2013-10-01 15:40:00,22.8,22.81,22.76,22.8,1149200.0,16.7955,16.8028,16.766,16.7955,1149200.0
2013-10-01 15:50:00,22.8,22.84,22.79,22.84,2199700.0,16.7955,16.8249,16.7881,16.8249,2199700.0
2013-10-02 09:30:00,22.71,22.89,22.7,22.8,1225300.0,16.7292,16.8617,16.7218,16.7955,1225300.0
2013-10-02 09:40:00,22.8,22.9,22.8,22.84,900700.0,16.7955,16.8691,16.7955,16.8249,900700.0
2013-10-02 09:50:00,22.85,22.86,22.79,22.81,519500.0,16.8323,16.8396,16.7881,16.8028,519500.0
2013-10-02 10:00:00,22.8,22.83,22.7,22.71,890500.0,16.7955,16.8175,16.7218,16.7292,890500.0
2013-10-02 10:10:00,22.72,22.75,22.67,22.73,963000.0,16.7365,16.7586,16.6997,16.7439,963000.0
2013-10-02 10:20:00,22.73,22.73,22.68,22.7,543400.0,16.7439,16.7439,16.7071,16.7218,543400.0
2013-10-02 10:30:00,22.69,22.74,22.68,22.74,470100.0,16.7144,16.7513,16.7071,16.7513,470100.0
2013-10-02 10:40:00,22.74,22.75,22.72,22.75,554700.0,16.7513,16.7586,16.7365,16.7586,554700.0
2013-10-02 10:50:00,22.75,22.8,22.74,22.79,622500.0,16.7586,16.7955,16.7513,16.7881,622500.0
2013-10-02 11:00:00,22.79,22.79,22.76,22.77,253200.0,16.7881,16.7881,16.766,16.7734,253200.0
2013-10-02 11:10:00,22.76,22.77,22.74,22.76,390300.0,16.766,16.7734,16.7513,16.766,390300.0
2013-10-02 11:20:00,22.76,22.81,22.75,22.8,642500.0,16.766,16.8028,16.7586,16.7955,642500.0
2013-10-02 11:30:00,22.8,22.8,22.75,22.75,717400.0,16.7955,16.7955,16.7586,16.7586,717400.0
2013-10-02 11:40:00,22.76,22.77,22.74,22.77,343700.0,16.766,16.7734,16.7513,16.7734,343700.0
2013-10-02 11:50:00,22.77,22.79,22.75,22.77,382700.0,16.7734,16.7881,16.7586,16.7734,382700.0
2013-10-02 12:00:00,22.77,22.8,22.76,22.8,262800.0,16.7734,16.7955,16.766,16.7955,262800.0
2013-10-02 12:10:00,22.8,22.8,22.76,22.77,344900.0,16.7955,16.7955,16.766,16.7734,344900.0
2013-10-02 12:20:00,22.76,22.79,22.76,22.79,254400.0,16.766,16.7881,16.766,16.7881,254400.0
2013-10-02 12:30:00,22.79,22.79,22.77,22.79,226100.0,16.7881,16.7881,16.7734,16.7881,226100.0
2013-10-02 12:40:00,22.78,22.82,22.78,22.8,363100.0,16.7807,16.8102,16.7807,16.7955,363100.0
2013-10-02 12:50:00,22.8,22.82,22.79,22.82,297400.0,16.7955,16.8102,16.7881,16.8102,297400.0
2013-10-02 13:00:00,22.82,22.84,22.81,22.83,170100.0,16.8102,16.8249,16.8028,16.8175,170100.0
2013-10-02 13:10:00,22.83,22.84,22.81,22.81,286200.0,16.8175,16.8249,16.8028,16.8028,286200.0
2013-10-02 13:20:00,22.81,22.85,22.81,22.85,239500.0,16.8028,16.8323,16.8028,16.8323,239500.0
2013-10-02 13:30:00,22.84,22.86,22.82,22.84,456600.0,16.8249,16.8396,16.8102,16.8249,456600.0
2013-10-02 13:40:00,22.83,22.84,22.8,22.82,268000.0,16.8175,16.8249,16.7955,16.8102,268000.0
2013-10-02 13:50:00,22.81,22.82,22.79,22.8,236200.0,16.8028,16.8102,16.7881,16.7955,236200.0
2013-10-02 14:00:00,22.79,22.81,22.79,22.8,489900.0,16.7881,16.8028,16.7881,16.7955,489900.0
2013-10-02 14:10:00,22.8,22.8,22.79,22.8,158100.0,16.7955,16.7955,16.7881,16.7955,158100.0
2013-10-02 14:20:00,22.8,22.82,22.79,22.82,233900.0,16.7955,16.8102,16.7881,16.8102,233900.0
2013-10-02 14:30:00,22.82,22.82,22.78,22.78,360200.0,16.8102,16.8102,16.7807,16.7807,360200.0
2013-10-02 14:40:00,22.78,22.83,22.77,22.82,614500.0,16.7807,16.8175,16.7734,16.8102,614500.0
2013-10-02 14:50:00,22.83,22.84,22.8,22.84,630300.0,16.8175,16.8249,16.7955,16.8249,630300.0
2013-10-02 15:00:00,22.84,22.84,22.82,22.84,349300.0,16.8249,16.8249,16.8102,16.8249,349300.0
2013-10-02 15:10:00,22.84,22.86,22.83,22.86,416100.0,16.8249,16.8396,16.8175,16.8396,416100.0
2013-10-02 15:20:00,22.85,22.86,22.82,22.83,614200.0,16.8323,16.8396,16.8102,16.8175,614200.0
2013-10-02 15:30:00,22.83,22.9,22.83,22.89,1146800.0,16.8175,16.8691,16.8175,16.8617,1146800.0
2013-10-02 15:40:00,22.89,22.9,22.83,22.83,1098600.0,16.8617,16.8691,16.8175,16.8175,1098600.0
2013-10-02 15:50:00,22.84,22.89,22.83,22.89,1402200.0,16.8249,16.8617,16.8175,16.8617,1402200.0
2013-10-03 09:30:00,22.81,22.84,22.72,22.74,1430200.0,16.8028,16.8249,16.7365,16.7513,1430200.0
2013-10-03 09:40:00,22.74,22.75,22.65,22.7,1357800.0,16.7513,16.7586,16.685,16.7218,1357800.0
2013-10-03 09:50:00,22.7,22.7,22.65,22.66,1419600.0,16.7218,16.7218,16.685,16.6923,1419600.0
2013-10-03 10:00:00,22.65,22.66,22.57,22.64,1679600.0,16.685,16.6923,16.626,16.6776,1679600.0
2013-10-03 10:10:00,22.64,22.68,22.61,22.66,640100.0,16.6776,16.7071,16.6555,16.6923,640100.0
2013-10-03 10:20:00,22.66,22.67,22.58,22.61,952300.0,16.6923,16.6997,16.6334,16.6555,952300.0
2013-10-03 10:30:00,22.61,22.64,22.58,22.64,493000.0,16.6555,16.6776,16.6334,16.6776,493000.0
2013-10-03 10:40:00,22.63,22.64,22.6,22.61,638400.0,16.6702,16.6776,16.6481,16.6555,638400.0
2013-10-03 10:50:00,22.61,22.64,22.6,22.61,375400.0,16.6555,16.6776,16.6481,16.6555,375400.0
2013-10-03 11:00:00,22.61,22.63,22.6,22.63,433300.0,16.6555,16.6702,16.6481,16.6702,433300.0
2013-10-03 11:10:00,22.63,22.63,22.57,22.58,578100.0,16.6702,16.6702,16.626,16.6334,578100.0
2013-10-03 11:20:00,22.59,22.62,22.58,22.59,506800.0,16.6408,16.6629,16.6334,16.6408,506800.0
2013-10-03 11:30:00,22.59,22.63,22.58,22.6,1767400.0,16.6408,16.6702,16.6334,16.6481,1767400.0
2013-10-03 11:40:00,22.59,22.6,22.51,22.55,978900.0,16.6408,16.6481,16.5818,16.6113,978900.0
2013-10-03 11:50:00,22.54,22.56,22.51,22.53,641200.0,16.6039,16.6187,16.5818,16.5966,641200.0
2013-10-03 12:00:00,22.53,22.54,22.51,22.52,675400.0,16.5966,16.6039,16.5818,16.5892,675400.0
2013-10-03 12:10:00,22.53,22.55,22.5,22.53,868200.0,16.5966,16.6113,16.5745,16.5966,868200.0
2013-10-03 12:20:00,22.53,22.56,22.5,22.56,572500.0,16.5966,16.6187,16.5745,16.6187,572500.0
2013-10-03 12:30:00,22.55,22.59,22.55,22.57,462400.0,16.6113,16.6408,16.6113,16.626,462400.0
2013-10-03 12:40:00,22.57,22.6,22.52,22.6,605500.0,16.626,16.6481,16.5892,16.6481,605500.0
2013-10-03 12:50:00,22.6,22.62,22.58,22.61,595300.0,16.6481,16.6629,16.6334,16.6555,595300.0
2013-10-03 13:00:00,22.61,22.62,22.58,22.61,318000.0,16.6555,16.6629,16.6334,16.6555,318000.0
2013-10-03 13:10:00,22.62,22.62,22.57,22.6,418200.0,16.6629,16.6629,16.626,16.6481,418200.0
2013-10-03 13:20:00,22.6,22.64,22.56,22.63,446800.0,16.6481,16.6776,16.6187,16.6702,446800.0
2013-10-03 13:30:00,22.64,22.65,22.58,22.59,396700.0,16.6776,16.685,16.6334,16.6408,396700.0
2013-10-03 13:40:00,22.59,22.63,22.59,22.6,281500.0,16.6408,16.6702,16.6408,16.6481,281500.0
2013-10-03 13:50:00,22.59,22.62,22.57,22.62,374300.0,16.6408,16.6629,16.626,16.6629,374300.0
2013-10-03 14:00:00,22.62,22.63,22.59,22.6,357600.0,16.6629,16.6702,16.6408,16.6481,357600.0
2013-10-03 14:10:00,22.6,22.6,22.55,22.55,480900.0,16.6481,16.6481,16.6113,16.6113,480900.0
2013-10-03 14:20:00,22.55,22.57,22.5,22.56,984700.0,16.6113,16.626,16.5745,16.6187,984700.0
2013-10-03 14:30:00,22.56,22.56,22.52,22.56,677200.0,16.6187,16.6187,16.5892,16.6187,677200.0
2013-10-03 14:40:00,22.55,22.57,22.54,22.56,364800.0,16.6113,16.626,16.6039,16.6187,364800.0
2013-10-03 14:50:00,22.56,22.62,22.55,22.57,987400.0,16.6187,16.6629,16.6113,16.626,987400.0
2013-10-03 15:00:00,22.58,22.62,22.57,22.6,670000.0,16.6334,16.6629,16.626,16.6481,670000.0
2013-10-03 15:10:00,22.6,22.6,22.58,22.58,449900.0,16.6481,16.6481,16.6334,16.6334,449900.0
2013-10-03 15:20:00,22.59,22.61,22.57,22.6,721500.0,16.6408,16.6555,16.626,16.6481,721500.0
2013-10-03 15:30:00,22.61,22.63,22.6,22.63,613100.0,16.6555,16.6702,16.6481,16.6702,613100.0
2013-10-03 15:40:00,22.62,22.65,22.61,22.62,1098400.0,16.6629,16.685,16.6555,16.6629,1098400.0
2013-10-03 15:50:00,22.63,22.65,22.59,22.61,2214400.0,16.6702,16.685,16.6408,16.6555,2214400.0
2013-10-04 09:30:00,22.6,22.78,22.6,22.68,1985600.0,16.6481,16.7807,16.6481,16.7071,1985600.0
2013-10-04 09:40:00,22.69,22.76,22.66,22.73,793800.0,16.7144,16.766,16.6923,16.7439,793800.0
2013-10-04 09:50:00,22.73,22.75,22.69,22.71,651700.0,16.7439,16.7586,16.7144,16.7292,651700.0
2013-10-04 10:00:00,22.72,22.78,22.7,22.75,837500.0,16.7365,16.7807,16.7218,16.7586,837500.0
2013-10-04 10:10:00,22.74,22.78,22.74,22.76,651300.0,16.7513,16.7807,16.7513,16.766,651300.0
2013-10-04 10:20:00,22.76,22.77,22.71,22.73,484400.0,16.766,16.7734,16.7292,16.7439,484400.0
2013-10-04 10:30:00,22.74,22.77,22.73,22.73,625600.0,16.7513,16.7734,16.7439,16.7439,625600.0
2013-10-04 10:40:00,22.73,22.77,22.73,22.76,465300.0,16.7439,16.7734,16.7439,16.766,465300.0
2013-10-04 10:50:00,22.75,22.76,22.72,22.73,373700.0,16.7586,16.766,16.7365,16.7439,373700.0
2013-10-04 11:00:00,22.73,22.76,22.71,22.74,524900.0,16.7439,16.766,16.7292,16.7513,524900.0
2013-10-04 11:10:00,22.74,22.75,22.71,22.75,387200.0,16.7513,16.7586,16.7292,16.7586,387200.0
2013-10-04 11:20:00,22.75,22.75,22.72,22.73,221600.0,16.7586,16.7586,16.7365,16.7439,221600.0
2013-10-04 11:30:00,22.73,22.75,22.71,22.73,357400.0,16.7439,16.7586,16.7292,16.7439,357400.0
2013-10-04 11:40:00,22.74,22.75,22.73,22.74,181000.0,16.7513,16.7586,16.7439,16.7513,181000.0
2013-10-04 11:50:00,22.74,22.76,22.74,22.74,337900.0,16.7513,16.766,16.7513,16.7513,337900.0
2013-10-04 12:00:00,22.75,22.76,22.74,22.74,156800.0,16.7586,16.766,16.7513,16.7513,156800.0
2013-10-04 12:10:00,22.75,22.79,22.74,22.79,315200.0,16.7586,16.7881,16.7513,16.7881,315200.0
2013-10-04 12:20:00,22.79,22.81,22.77,22.8,435300.0,16.7881,16.8028,16.7734,16.7955,435300.0
2013-10-04 12:30:00,22.79,22.82,22.79,22.82,477700.0,16.7881,16.8102,16.7881,16.8102,477700.0
2013-10-04 12:40:00,22.81,22.84,22.79,22.82,738800.0,16.8028,16.8249,16.7881,16.8102,738800.0
2013-10-04 12:50:00,22.81,22.82,22.8,22.8,162000.0,16.8028,16.8102,16.7955,16.7955,162000.0
2013-10-04 13:00:00,22.8,22.83,22.8,22.82,321300.0,16.7955,16.8175,16.7955,16.8102,321300.0
2013-10-04 13:10:00,22.82,22.82,22.8,22.81,170300.0,16.8102,16.8102,16.7955,16.8028,170300.0
2013-10-04 13:20:00,22.81,22.82,22.8,22.81,210200.0,16.8028,16.8102,16.7955,16.8028,210200.0
2013-10-04 13:30:00,22.8,22.83,22.79,22.8,891100.0,16.7955,16.8175,16.7881,16.7955,891100.0
2013-10-04 13:40:00,22.79,22.81,22.77,22.78,315900.0,16.7881,16.8028,16.7734,16.7807,315900.0
2013-10-04 13:50:00,22.78,22.79,22.76,22.79,330000.0,16.7807,16.7881,16.766,16.7881,330000.0
2013-10-04 14:00:00,22.79,22.82,22.78,22.81,457000.0,16.7881,16.8102,16.7807,16.8028,457000.0
2013-10-04 14:10:00,22.81,22.83,22.8,22.8,349300.0,16.8028,16.8175,16.7955,16.7955,349300.0
2013-10-04 14:20:00,22.8,22.81,22.79,22.8,169000.0,16.7955,16.8028,16.7881,16.7955,169000.0
2013-10-04 14:30:00,22.81,22.83,22.8,22.82,335900.0,16.8028,16.8175,16.7955,16.8102,335900.0
2013-10-04 14:40:00,22.81,22.84,22.8,22.84,437700.0,16.8028,16.8249,16.7955,16.8249,437700.0
2013-10-04 14:50:00,22.83,22.85,22.83,22.85,558500.0,16.8175,16.8323,16.8175,16.8323,558500.0
2013-10-04 15:00:00,22.84,22.85,22.83,22.84,332900.0,16.8249,16.8323,16.8175,16.8249,332900.0
2013-10-04 15:10:00,22.83,22.84,22.82,22.82,305600.0,16.8175,16.8249,16.8102,16.8102,305600.0
2013-10-04 15:20:00,22.82,22.83,22.76,22.78,595900.0,16.8102,16.8175,16.766,16.7807,595900.0
2013-10-04 15:30:00,22.79,22.79,22.78,22.79,272600.0,16.7881,16.7881,16.7807,16.7881,272600.0
2013-10-04 15:40:00,22.79,22.83,22.78,22.83,741800.0,16.7881,16.8175,16.7807,16.8175,741800.0
2013-10-04 15:50:00,22.83,22.84,22.79,22.8,1876600.0,16.8175,16.8249,16.7881,16.7955,1876600.0
2013-10-07 09:30:00,22.69,22.71,22.57,22.64,1330100.0,16.7144,16.7292,16.626,16.6776,1330100.0
2013-10-07 09:40:00,22.64,22.76,22.63,22.73,650400.0,16.6776,16.766,16.6702,16.7439,650400.0
2013-10-07 09:50:00,22.74,22.75,22.72,22.74,388400.0,16.7513,16.7586,16.7365,16.7513,388400.0
2013-10-07 10:00:00,22.74,22.86,22.74,22.86,1644200.0,16.7513,16.8396,16.7513,16.8396,1644200.0
2013-10-07 10:10:00,22.86,22.9,22.83,22.87,786700.0,16.8396,16.8691,16.8175,16.847,786700.0
2013-10-07 10:20:00,22.88,22.91,22.86,22.88,588000.0,16.8544,16.8765,16.8396,16.8544,588000.0
2013-10-07 10:30:00,22.88,22.91,22.87,22.9,434800.0,16.8544,16.8765,16.847,16.8691,434800.0
2013-10-07 10:40:00,22.91,22.93,22.9,22.92,348900.0,16.8765,16.8912,16.8691,16.8838,348900.0
2013-10-07 10:50:00,22.92,22.93,22.89,22.9,429000.0,16.8838,16.8912,16.8617,16.8691,429000.0
2013-10-07 11:00:00,22.9,22.91,22.86,22.87,379700.0,16.8691,16.8765,16.8396,16.847,379700.0
2013-10-07 11:10:00,22.88,22.91,22.85,22.85,400000.0,16.8544,16.8765,16.8323,16.8323,400000.0
2013-10-07 11:20:00,22.85,22.88,22.83,22.83,411700.0,16.8323,16.8544,16.8175,16.8175,411700.0
2013-10-07 11:30:00,22.83,22.89,22.83,22.88,437500.0,16.8175,16.8617,16.8175,16.8544,437500.0
2013-10-07 11:40:00,22.87,22.9,22.86,22.9,244100.0,16.847,16.8691,16.8396,16.8691,244100.0
2013-10-07 11:50:00,22.89,22.9,22.87,22.88,230000.0,16.8617,16.8691,16.847,16.8544,230000.0
2013-10-07 12:00:00,22.88,22.88,22.85,22.87,457800.0,16.8544,16.8544,16.8323,16.847,457800.0
2013-10-07 12:10:00,22.88,22.89,22.87,22.88,158100.0,16.8544,16.8617,16.847,16.8544,158100.0
2013-10-07 12:20:00,22.89,22.89,22.86,22.87,293200.0,16.8617,16.8617,16.8396,16.847,293200.0
2013-10-07 12:30:00,22.87,22.89,22.85,22.87,569400.0,16.847,16.8617,16.8323,16.847,569400.0
2013-10-07 12:40:00,22.87,22.89,22.86,22.89,208300.0,16.847,16.8617,16.8396,16.8617,208300.0
2013-10-07 12:50:00,22.89,22.9,22.86,22.86,193100.0,16.8617,16.8691,16.8396,16.8396,193100.0
2013-10-07 13:00:00,22.86,22.89,22.86,22.89,243700.0,16.8396,16.8617,16.8396,16.8617,243700.0
2013-10-07 13:10:00,22.89,22.95,22.88,22.94,312900.0,16.8617,16.9059,16.8544,16.8986,312900.0
2013-10-07 13:20:00,22.95,22.95,22.92,22.93,289100.0,16.9059,16.9059,16.8838,16.8912,289100.0
2013-10-07 13:30:00,22.94,22.95,22.91,22.92,339300.0,16.8986,16.9059,16.8765,16.8838,339300.0
2013-10-07 13:40:00,22.91,22.94,22.91,22.93,201300.0,16.8765,16.8986,16.8765,16.8912,201300.0
2013-10-07 13:50:00,22.93,22.96,22.92,22.96,294500.0,16.8912,16.9133,16.8838,16.9133,294500.0
2013-10-07 14:00:00,22.95,23.0,22.94,22.95,478300.0,16.9059,16.9428,16.8986,16.9059,478300.0
2013-10-07 14:10:00,22.95,22.97,22.94,22.95,353000.0,16.9059,16.9207,16.8986,16.9059,353000.0
2013-10-07 14:20:00,22.95,22.96,22.93,22.96,332300.0,16.9059,16.9133,16.8912,16.9133,332300.0
2013-10-07 14:30:00,22.96,22.96,22.92,22.93,423900.0,16.9133,16.9133,16.8838,16.8912,423900.0
2013-10-07 14:40:00,22.94,22.94,22.9,22.93,469400.0,16.8986,16.8986,16.8691,16.8912,469400.0
2013-10-07 14:50:00,22.93,22.95,22.92,22.95,360300.0,16.8912,16.9059,16.8838,16.9059,360300.0
2013-10-07 15:00:00,22.95,22.96,22.93,22.94,319700.0,16.9059,16.9133,16.8912,16.8986,319700.0
2013-10-07 15:10:00,22.94,22.95,22.93,22.93,494200.0,16.8986,16.9059,16.8912,16.8912,494200.0
2013-10-07 15:20:00,22.94,22.94,22.87,22.87,319900.0,16.8986,16.8986,16.847,16.847,319900.0
2013-10-07 15:30:00,22.87,22.88,22.85,22.86,793100.0,16.847,16.8544,16.8323,16.8396,793100.0
2013-10-07 15:40:00,22.87,22.89,22.85,22.87,945900.0,16.847,16.8617,16.8323,16.847,945900.0
2013-10-07 15:50:00,22.87,22.88,22.82,22.83,2204500.0,16.847,16.8544,16.8102,16.8175,2204500.0
2013-10-08 09:30:00,22.86,22.88,22.6,22.62,1831500.0,16.8396,16.8544,16.6481,16.6629,1831500.0
2013-10-08 09:40:00,22.62,22.71,22.57,22.58,1600900.0,16.6629,16.7292,16.626,16.6334,1600900.0
2013-10-08 09:50:00,22.59,22.67,22.56,22.67,1820300.0,16.6408,16.6997,16.6187,16.6997,1820300.0
2013-10-08 10:00:00,22.67,22.68,22.61,22.65,1230000.0,16.6997,16.7071,16.6555,16.685,1230000.0
2013-10-08 10:10:00,22.66,22.71,22.65,22.68,699600.0,16.6923,16.7292,16.685,16.7071,699600.0
2013-10-08 10:20:00,22.69,22.71,22.65,22.66,599100.0,16.7144,16.7292,16.685,16.6923,599100.0
2013-10-08 10:30:00,22.67,22.67,22.6,22.61,587700.0,16.6997,16.6997,16.6481,16.6555,587700.0
2013-10-08 10:40:00,22.61,22.61,22.55,22.57,1418300.0,16.6555,16.6555,16.6113,16.626,1418300.0
2013-10-08 10:50:00,22.57,22.58,22.54,22.57,937200.0,16.626,16.6334,16.6039,16.626,937200.0
2013-10-08 11:00:00,22.56,22.58,22.53,22.57,659100.0,16.6187,16.6334,16.5966,16.626,659100.0
2013-10-08 11:10:00,22.58,22.61,22.55,22.57,1187200.0,16.6334,16.6555,16.6113,16.626,1187200.0
2013-10-08 11:20:00,22.57,22.59,22.55,22.56,635400.0,16.626,16.6408,16.6113,16.6187,635400.0
2013-10-08 11:30:00,22.55,22.56,22.52,22.54,544000.0,16.6113,16.6187,16.5892,16.6039,544000.0
2013-10-08 11:40:00,22.54,22.55,22.52,22.54,780700.0,16.6039,16.6113,16.5892,16.6039,780700.0
2013-10-08 11:50:00,22.53,22.58,22.53,22.57,442400.0,16.5966,16.6334,16.5966,16.626,442400.0
2013-10-08 12:00:00,22.57,22.6,22.56,22.6,590800.0,16.626,16.6481,16.6187,16.6481,590800.0
2013-10-08 12:10:00,22.6,22.6,22.52,22.55,510400.0,16.6481,16.6481,16.5892,16.6113,510400.0
2013-10-08 12:20:00,22.55,22.55,22.48,22.53,1532500.0,16.6113,16.6113,16.5597,16.5966,1532500.0
2013-10-08 12:30:00,22.52,22.56,22.5,22.53,901000.0,16.5892,16.6187,16.5745,16.5966,901000.0
2013-10-08 12:40:00,22.53,22.57,22.5,22.56,861600.0,16.5966,16.626,16.5745,16.6187,861600.0
2013-10-08 12:50:00,22.55,22.57,22.55,22.56,639100.0,16.6113,16.626,16.6113,16.6187,639100.0
2013-10-08 13:00:00,22.55,22.57,22.55,22.55,712900.0,16.6113,16.626,16.6113,16.6113,712900.0
2013-10-08 13:10:00,22.55,22.58,22.52,22.55,472200.0,16.6113,16.6334,16.5892,16.6113,472200.0
2013-10-08 13:20:00,22.55,22.56,22.52,22.55,337300.0,16.6113,16.6187,16.5892,16.6113,337300.0
2013-10-08 13:30:00,22.56,22.62,22.55,22.61,712000.0,16.6187,16.6629,16.6113,16.6555,712000.0
2013-10-08 13:40:00,22.61,22.61,22.59,22.6,438300.0,16.6555,16.6555,16.6408,16.6481,438300.0
2013-10-08 13:50:00,22.6,22.64,22.59,22.62,387800.0,16.6481,16.6776,16.6408,16.6629,387800.0
2013-10-08 14:00:00,22.61,22.62,22.53,22.54,301000.0,16.6555,16.6629,16.5966,16.6039,301000.0
2013-10-08 14:10:00,22.54,22.56,22.51,22.53,378100.0,16.6039,16.6187,16.5818,16.5966,378100.0
2013-10-08 14:20:00,22.53,22.6,22.52,22.59,923800.0,16.5966,16.6481,16.5892,16.6408,923800.0
2013-10-08 14:30:00,22.58,22.61,22.55,22.57,502900.0,16.6334,16.6555,16.6113,16.626,502900.0
2013-10-08 14:40:00,22.56,22.6,22.56,22.57,580300.0,16.6187,16.6481,16.6187,16.626,580300.0
2013-10-08 14:50:00,22.58,22.58,22.55,22.57,514800.0,16.6334,16.6334,16.6113,16.626,514800.0
2013-10-08 15:00:00,22.58,22.59,22.52,22.53,477600.0,16.6334,16.6408,16.5892,16.5966,477600.0
2013-10-08 15:10:00,22.52,22.56,22.52,22.56,516500.0,16.5892,16.6187,16.5892,16.6187,516500.0
2013-10-08 15:20:00,22.56,22.59,22.55,22.59,741300.0,16.6187,16.6408,16.6113,16.6408,741300.0
2013-10-08 15:30:00,22.59,22.61,22.54,22.57,585300.0,16.6408,16.6555,16.6039,16.626,585300.0
2013-10-08 15:40:00,22.57,22.57,22.51,22.54,891500.0,16.626,16.626,16.5818,16.6039,891500.0
2013-10-08 15:50:00,22.53,22.54,22.48,22.49,3286100.0,16.5966,16.6039,16.5597,16.5671,3286100.0
2013-10-09 09:30:00,22.52,22.69,22.51,22.68,1729200.0,16.5892,16.7144,16.5818,16.7071,1729200.0
2013-10-09 09:40:00,22.68,22.79,22.67,22.77,2006900.0,16.7071,16.7881,16.6997,16.7734,2006900.0
2013-10-09 09:50:00,22.77,22.82,22.75,22.8,1897600.0,16.7734,16.8102,16.7586,16.7955,1897600.0
2013-10-09 10:00:00,22.8,22.87,22.79,22.85,2476800.0,16.7955,16.847,16.7881,16.8323,2476800.0
2013-10-09 10:10:00,22.85,22.86,22.8,22.85,1533700.0,16.8323,16.8396,16.7955,16.8323,1533700.0
2013-10-09 10:20:00,22.85,22.88,22.82,22.88,1018400.0,16.8323,16.8544,16.8102,16.8544,1018400.0
2013-10-09 10:30:00,22.88,22.95,22.88,22.89,1600700.0,16.8544,16.9059,16.8544,16.8617,1600700.0
2013-10-09 10:40:00,22.89,22.91,22.84,22.9,994900.0,16.8617,16.8765,16.8249,16.8691,994900.0
2013-10-09 10:50:00,22.9,22.96,22.9,22.92,1613200.0,16.8691,16.9133,16.8691,16.8838,1613200.0
2013-10-09 11:00:00,22.91,22.92,22.85,22.89,1066100.0,16.8765,16.8838,16.8323,16.8617,1066100.0
2013-10-09 11:10:00,22.88,22.89,22.78,22.78,772500.0,16.8544,16.8617,16.7807,16.7807,772500.0
2013-10-09 11:20:00,22.79,22.8,22.7,22.78,1658700.0,16.7881,16.7955,16.7218,16.7807,1658700.0
2013-10-09 11:30:00,22.77,22.78,22.66,22.66,1490700.0,16.7734,16.7807,16.6923,16.6923,1490700.0
2013-10-09 11:40:00,22.66,22.75,22.62,22.75,1446500.0,16.6923,16.7586,16.6629,16.7586,1446500.0
2013-10-09 11:50:00,22.75,22.75,22.65,22.65,842600.0,16.7586,16.7586,16.685,16.685,842600.0
2013-10-09 12:00:00,22.66,22.71,22.66,22.69,534300.0,16.6923,16.7292,16.6923,16.7144,534300.0
2013-10-09 12:10:00,22.69,22.7,22.68,22.68,490600.0,16.7144,16.7218,16.7071,16.7071,490600.0
2013-10-09 12:20:00,22.68,22.68,22.65,22.65,397400.0,16.7071,16.7071,16.685,16.685,397400.0
2013-10-09 12:30:00,22.65,22.68,22.65,22.66,462200.0,16.685,16.7071,16.685,16.6923,462200.0
2013-10-09 12:40:00,22.66,22.67,22.55,22.55,734300.0,16.6923,16.6997,16.6113,16.6113,734300.0
2013-10-09 12:50:00,22.55,22.57,22.48,22.51,892400.0,16.6113,16.626,16.5597,16.5818,892400.0
2013-10-09 13:00:00,22.51,22.61,22.5,22.59,1187200.0,16.5818,16.6555,16.5745,16.6408,1187200.0
2013-10-09 13:10:00,22.58,22.66,22.58,22.66,533100.0,16.6334,16.6923,16.6334,16.6923,533100.0
2013-10-09 13:20:00,22.66,22.66,22.64,22.64,454400.0,16.6923,16.6923,16.6776,16.6776,454400.0
2013-10-09 13:30:00,22.64,22.68,22.62,22.62,295800.0,16.6776,16.7071,16.6629,16.6629,295800.0
2013-10-09 13:40:00,22.62,22.65,22.61,22.62,446600.0,16.6629,16.685,16.6555,16.6629,446600.0
2013-10-09 13:50:00,22.62,22.64,22.6,22.64,291600.0,16.6629,16.6776,16.6481,16.6776,291600.0
2013-10-09 14:00:00,22.63,22.65,22.59,22.63,624800.0,16.6702,16.685,16.6408,16.6702,624800.0
2013-10-09 14:10:00,22.63,22.64,22.6,22.62,433100.0,16.6702,16.6776,16.6481,16.6629,433100.0
2013-10-09 14:20:00,22.61,22.64,22.6,22.63,723900.0,16.6555,16.6776,16.6481,16.6702,723900.0
2013-10-09 14:30:00,22.63,22.65,22.61,22.61,490400.0,16.6702,16.685,16.6555,16.6555,490400.0
2013-10-09 14:40:00,22.62,22.63,22.58,22.6,665100.0,16.6629,16.6702,16.6334,16.6481,665100.0
2013-10-09 14:50:00,22.59,22.65,22.58,22.63,633700.0,16.6408,16.685,16.6334,16.6702,633700.0
2013-10-09 15:00:00,22.64,22.67,22.63,22.66,586600.0,16.6776,16.6997,16.6702,16.6923,586600.0
2013-10-09 15:10:00,22.66,22.67,22.64,22.66,422100.0,16.6923,16.6997,16.6776,16.6923,422100.0
2013-10-09 15:20:00,22.66,22.66,22.62,22.64,496800.0,16.6923,16.6923,16.6629,16.6776,496800.0
2013-10-09 15:30:00,22.64,22.67,22.63,22.64,565100.0,16.6776,16.6997,16.6702,16.6776,565100.0
2013-10-09 15:40:00,22.64,22.65,22.58,22.6,1083500.0,16.6776,16.685,16.6334,16.6481,1083500.0
2013-10-09 15:50:00,22.6,22.63,22.57,22.59,2479600.0,16.6481,16.6702,16.626,16.6408,2479600.0
2013-10-10 09:30:00,22.98,23.14,22.94,23.14,4553300.0,16.928,17.0459,16.8986,17.0459,4553300.0
2013-10-10 09:40:00,23.14,23.22,23.08,23.12,2511400.0,17.0459,17.1048,17.0017,17.0312,2511400.0
2013-10-10 09:50:00,23.12,23.13,23.06,23.09,1350700.0,17.0312,17.0385,16.987,17.0091,1350700.0
2013-10-10 10:00:00,23.09,23.12,23.02,23.03,1218500.0,17.0091,17.0312,16.9575,16.9649,1218500.0
2013-10-10 10:10:00,23.03,23.07,23.01,23.01,965300.0,16.9649,16.9943,16.9501,16.9501,965300.0
2013-10-10 10:20:00,23.02,23.09,23.01,23.08,858900.0,16.9575,17.0091,16.9501,17.0017,858900.0
2013-10-10 10:30:00,23.08,23.08,23.02,23.05,918900.0,17.0017,17.0017,16.9575,16.9796,918900.0
2013-10-10 10:40:00,23.06,23.07,23.01,23.04,485700.0,16.987,16.9943,16.9501,16.9722,485700.0
2013-10-10 10:50:00,23.05,23.05,22.97,22.98,938800.0,16.9796,16.9796,16.9207,16.928,938800.0
2013-10-10 11:00:00,22.97,22.99,22.92,22.97,686400.0,16.9207,16.9354,16.8838,16.9207,686400.0
2013-10-10 11:10:00,22.97,22.99,22.96,22.97,415900.0,16.9207,16.9354,16.9133,16.9207,415900.0
2013-10-10 11:20:00,22.97,23.04,22.97,23.04,944200.0,16.9207,16.9722,16.9207,16.9722,944200.0
2013-10-10 11:30:00,23.04,23.05,23.01,23.04,905400.0,16.9722,16.9796,16.9501,16.9722,905400.0
2013-10-10 11:40:00,23.03,23.07,23.03,23.06,796000.0,16.9649,16.9943,16.9649,16.987,796000.0
2013-10-10 11:50:00,23.05,23.07,23.04,23.05,774600.0,16.9796,16.9943,16.9722,16.9796,774600.0
2013-10-10 12:00:00,23.06,23.1,23.06,23.06,460600.0,16.987,17.0164,16.987,16.987,460600.0
2013-10-10 12:10:00,23.07,23.07,23.05,23.05,378900.0,16.9943,16.9943,16.9796,16.9796,378900.0
2013-10-10 12:20:00,23.05,23.06,23.03,23.05,344700.0,16.9796,16.987,16.9649,16.9796,344700.0
2013-10-10 12:30:00,23.05,23.08,23.04,23.05,448500.0,16.9796,17.0017,16.9722,16.9796,448500.0
2013-10-10 12:40:00,23.05,23.06,23.01,23.03,391800.0,16.9796,16.987,16.9501,16.9649,391800.0
2013-10-10 12:50:00,23.04,23.04,23.02,23.02,198400.0,16.9722,16.9722,16.9575,16.9575,198400.0
2013-10-10 13:00:00,23.02,23.06,23.01,23.05,396500.0,16.9575,16.987,16.9501,16.9796,396500.0
2013-10-10 13:10:00,23.05,23.05,23.03,23.04,330200.0,16.9796,16.9796,16.9649,16.9722,330200.0
2013-10-10 13:20:00,23.04,23.05,23.03,23.05,303000.0,16.9722,16.9796,16.9649,16.9796,303000.0
2013-10-10 13:30:00,23.04,23.06,23.04,23.05,320400.0,16.9722,16.987,16.9722,16.9796,320400.0
2013-10-10 13:40:00,23.04,23.07,23.04,23.07,745800.0,16.9722,16.9943,16.9722,16.9943,745800.0
2013-10-10 13:50:00,23.07,23.08,23.05,23.07,343600.0,16.9943,17.0017,16.9796,16.9943,343600.0
2013-10-10 14:00:00,23.06,23.07,23.05,23.07,276600.0,16.987,16.9943,16.9796,16.9943,276600.0
2013-10-10 14:10:00,23.07,23.07,23.05,23.05,302500.0,16.9943,16.9943,16.9796,16.9796,302500.0
2013-10-10 14:20:00,23.05,23.07,23.05,23.07,400800.0,16.9796,16.9943,16.9796,16.9943,400800.0
2013-10-10 14:30:00,23.06,23.1,23.05,23.1,623500.0,16.987,17.0164,16.9796,17.0164,623500.0
2013-10-10 14:40:00,23.1,23.1,23.08,23.09,359500.0,17.0164,17.0164,17.0017,17.0091,359500.0
2013-10-10 14:50:00,23.08,23.09,23.05,23.05,328300.0,17.0017,17.0091,16.9796,16.9796,328300.0
2013-10-10 15:00:00,23.05,23.1,23.05,23.1,803800.0,16.9796,17.0164,16.9796,17.0164,803800.0
2013-10-10 15:10:00,23.09,23.12,23.07,23.1,1180500.0,17.0091,17.0312,16.9943,17.0164,1180500.0
2013-10-10 15:20:00,23.1,23.13,23.1,23.13,382200.0,17.0164,17.0385,17.0164,17.0385,382200.0
2013-10-10 15:30:00,23.13,23.13,23.07,23.07,754500.0,17.0385,17.0385,16.9943,16.9943,754500.0
2013-10-10 15:40:00,23.08,23.09,23.06,23.08,1387000.0,17.0017,17.0091,16.987,17.0017,1387000.0
2013-10-10 15:50:00,23.09,23.13,23.09,23.12,3046900.0,17.0091,17.0385,17.0091,17.0312,3046900.0
2013-10-11 09:30:00,22.83,23.0,22.82,23.0,1507200.0,16.8175,16.9428,16.8102,16.9428,1507200.0
2013-10-11 09:40:00,22.99,23.02,22.97,22.99,1328700.0,16.9354,16.9575,16.9207,16.9354,1328700.0
2013-10-11 09:50:00,23.0,23.0,22.92,22.97,825100.0,16.9428,16.9428,16.8838,16.9207,825100.0
2013-10-11 10:00:00,22.97,22.98,22.94,22.97,765000.0,16.9207,16.928,16.8986,16.9207,765000.0
2013-10-11 10:10:00,22.98,23.01,22.95,23.0,611400.0,16.928,16.9501,16.9059,16.9428,611400.0
2013-10-11 10:20:00,23.0,23.01,22.98,23.0,722000.0,16.9428,16.9501,16.928,16.9428,722000.0
2013-10-11 10:30:00,23.0,23.03,22.99,23.02,513400.0,16.9428,16.9649,16.9354,16.9575,513400.0
2013-10-11 10:40:00,23.02,23.02,22.96,22.96,396800.0,16.9575,16.9575,16.9133,16.9133,396800.0
2013-10-11 10:50:00,22.96,23.02,22.96,23.01,325200.0,16.9133,16.9575,16.9133,16.9501,325200.0
2013-10-11 11:00:00,23.01,23.06,23.0,23.05,361600.0,16.9501,16.987,16.9428,16.9796,361600.0
2013-10-11 11:10:00,23.05,23.08,23.04,23.07,487100.0,16.9796,17.0017,16.9722,16.9943,487100.0
2013-10-11 11:20:00,23.07,23.1,23.06,23.09,650300.0,16.9943,17.0164,16.987,17.0091,650300.0
2013-10-11 11:30:00,23.09,23.18,23.07,23.18,623200.0,17.0091,17.0754,16.9943,17.0754,623200.0
2013-10-11 11:40:00,23.18,23.19,23.15,23.16,410900.0,17.0754,17.0827,17.0533,17.0606,410900.0
2013-10-11 11:50:00,23.16,23.21,23.15,23.2,488200.0,17.0606,17.0975,17.0533,17.0901,488200.0
2013-10-11 12:00:00,23.21,23.21,23.15,23.16,823800.0,17.0975,17.0975,17.0533,17.0606,823800.0
2013-10-11 12:10:00,23.17,23.19,23.16,23.19,384600.0,17.068,17.0827,17.0606,17.0827,384600.0
2013-10-11 12:20:00,23.19,23.2,23.17,23.18,258000.0,17.0827,17.0901,17.068,17.0754,258000.0
2013-10-11 12:30:00,23.17,23.2,23.17,23.18,327100.0,17.068,17.0901,17.068,17.0754,327100.0
2013-10-11 12:40:00,23.18,23.23,23.18,23.22,344100.0,17.0754,17.1122,17.0754,17.1048,344100.0
2013-10-11 12:50:00,23.22,23.23,23.17,23.18,337900.0,17.1048,17.1122,17.068,17.0754,337900.0
2013-10-11 13:00:00,23.18,23.23,23.17,23.21,291600.0,17.0754,17.1122,17.068,17.0975,291600.0
2013-10-11 13:10:00,23.22,23.23,23.18,23.2,549500.0,17.1048,17.1122,17.0754,17.0901,549500.0
2013-10-11 13:20:00,23.2,23.2,23.17,23.18,204500.0,17.0901,17.0901,17.068,17.0754,204500.0
2013-10-11 13:30:00,23.18,23.19,23.16,23.19,429300.0,17.0754,17.0827,17.0606,17.0827,429300.0
2013-10-11 13:40:00,23.18,23.19,23.16,23.16,180900.0,17.0754,17.0827,17.0606,17.0606,180900.0
2013-10-11 13:50:00,23.17,23.17,23.15,23.16,259000.0,17.068,17.068,17.0533,17.0606,259000.0
2013-10-11 14:00:00,23.17,23.21,23.16,23.21,259700.0,17.068,17.0975,17.0606,17.0975,259700.0
2013-10-11 14:10:00,23.21,23.22,23.19,23.21,273200.0,17.0975,17.1048,17.0827,17.0975,273200.0
2013-10-11 14:20:00,23.21,23.23,23.2,23.23,295500.0,17.0975,17.1122,17.0901,17.1122,295500.0
2013-10-11 14:30:00,23.22,23.23,23.18,23.19,331600.0,17.1048,17.1122,17.0754,17.0827,331600.0
2013-10-11 14:40:00,23.19,23.2,23.17,23.2,302600.0,17.0827,17.0901,17.068,17.0901,302600.0
2013-10-11 14:50:00,23.2,23.21,23.19,23.2,199400.0,17.0901,17.0975,17.0827,17.0901,199400.0
2013-10-11 15:00:00,23.19,23.2,23.16,23.2,429400.0,17.0827,17.0901,17.0606,17.0901,429400.0
2013-10-11 15:10:00,23.2,23.21,23.17,23.19,445200.0,17.0901,17.0975,17.068,17.0827,445200.0
2013-10-11 15:20:00,23.19,23.2,23.18,23.2,422900.0,17.0827,17.0901,17.0754,17.0901,422900.0
2013-10-11 15:30:00,23.2,23.23,23.18,23.18,693000.0,17.0901,17.1122,17.0754,17.0754,693000.0
2013-10-11 15:40:00,23.19,23.21,23.17,23.17,662500.0,17.0827,17.0975,17.068,17.068,662500.0
2013-10-11 15:50:00,23.17,23.26,23.17,23.26,2429000.0,17.068,17.1343,17.068,17.1343,2429000.0
2013-10-14 09:30:00,23.09,23.25,23.03,23.22,1391500.0,17.0091,17.1269,16.9649,17.1048,1391500.0
2013-10-14 09:40:00,23.23,23.24,23.17,23.21,892600.0,17.1122,17.1196,17.068,17.0975,892600.0
2013-10-14 09:50:00,23.22,23.34,23.21,23.32,931900.0,17.1048,17.1932,17.0975,17.1785,931900.0
2013-10-14 10:00:00,23.33,23.34,23.26,23.29,987000.0,17.1859,17.1932,17.1343,17.1564,987000.0
2013-10-14 10:10:00,23.29,23.34,23.28,23.32,888300.0,17.1564,17.1932,17.149,17.1785,888300.0
2013-10-14 10:20:00,23.32,23.39,23.31,23.39,1019700.0,17.1785,17.2301,17.1711,17.2301,1019700.0
2013-10-14 10:30:00,23.39,23.41,23.33,23.33,861800.0,17.2301,17.2448,17.1859,17.1859,861800.0
2013-10-14 10:40:00,23.33,23.34,23.29,23.29,520600.0,17.1859,17.1932,17.1564,17.1564,520600.0
2013-10-14 10:50:00,23.3,23.33,23.25,23.27,551600.0,17.1638,17.1859,17.1269,17.1417,551600.0
2013-10-14 11:00:00,23.27,23.28,23.25,23.27,329600.0,17.1417,17.149,17.1269,17.1417,329600.0
2013-10-14 11:10:00,23.27,23.29,23.24,23.25,501800.0,17.1417,17.1564,17.1196,17.1269,501800.0
2013-10-14 11:20:00,23.25,23.27,23.24,23.27,389000.0,17.1269,17.1417,17.1196,17.1417,389000.0
2013-10-14 11:30:00,23.27,23.34,23.26,23.34,417900.0,17.1417,17.1932,17.1343,17.1932,417900.0
2013-10-14 11:40:00,23.34,23.34,23.32,23.34,483900.0,17.1932,17.1932,17.1785,17.1932,483900.0
2013-10-14 11:50:00,23.34,23.37,23.33,23.37,519400.0,17.1932,17.2153,17.1859,17.2153,519400.0
2013-10-14 12:00:00,23.37,23.39,23.35,23.36,325800.0,17.2153,17.2301,17.2006,17.208,325800.0
2013-10-14 12:10:00,23.37,23.38,23.35,23.38,377300.0,17.2153,17.2227,17.2006,17.2227,377300.0
2013-10-14 12:20:00,23.38,23.4,23.35,23.35,400800.0,17.2227,17.2374,17.2006,17.2006,400800.0
2013-10-14 12:30:00,23.35,23.37,23.35,23.37,322700.0,17.2006,17.2153,17.2006,17.2153,322700.0
2013-10-14 12:40:00,23.36,23.37,23.35,23.36,272200.0,17.208,17.2153,17.2006,17.208,272200.0
2013-10-14 12:50:00,23.36,23.37,23.33,23.34,303800.0,17.208,17.2153,17.1859,17.1932,303800.0
2013-10-14 13:00:00,23.34,23.37,23.33,23.36,272600.0,17.1932,17.2153,17.1859,17.208,272600.0
2013-10-14 13:10:00,23.35,23.39,23.35,23.38,475200.0,17.2006,17.2301,17.2006,17.2227,475200.0
2013-10-14 13:20:00,23.38,23.4,23.36,23.4,349300.0,17.2227,17.2374,17.208,17.2374,349300.0
2013-10-14 13:30:00,23.4,23.4,23.37,23.38,277000.0,17.2374,17.2374,17.2153,17.2227,277000.0
2013-10-14 13:40:00,23.38,23.41,23.38,23.39,370300.0,17.2227,17.2448,17.2227,17.2301,370300.0
2013-10-14 13:50:00,23.4,23.4,23.38,23.39,209100.0,17.2374,17.2374,17.2227,17.2301,209100.0
2013-10-14 14:00:00,23.38,23.45,23.38,23.44,607200.0,17.2227,17.2743,17.2227,17.2669,607200.0
2013-10-14 14:10:00,23.43,23.47,23.43,23.47,284600.0,17.2595,17.289,17.2595,17.289,284600.0
2013-10-14 14:20:00,23.47,23.49,23.45,23.46,595800.0,17.289,17.3037,17.2743,17.2816,595800.0
2013-10-14 14:30:00,23.46,23.48,23.45,23.46,630600.0,17.2816,17.2964,17.2743,17.2816,630600.0
2013-10-14 14:40:00,23.46,23.47,23.41,23.46,1066100.0,17.2816,17.289,17.2448,17.2816,1066100.0
2013-10-14 14:50:00,23.46,23.46,23.42,23.43,601100.0,17.2816,17.2816,17.2522,17.2595,601100.0
2013-10-14 15:00:00,23.43,23.47,23.42,23.47,503200.0,17.2595,17.289,17.2522,17.289,503200.0
2013-10-14 15:10:00,23.47,23.47,23.44,23.44,467900.0,17.289,17.289,17.2669,17.2669,467900.0
2013-10-14 15:20:00,23.45,23.45,23.43,23.44,308100.0,17.2743,17.2743,17.2595,17.2669,308100.0
2013-10-14 15:30:00,23.44,23.45,23.42,23.42,726300.0,17.2669,17.2743,17.2522,17.2522,726300.0
2013-10-14 15:40:00,23.43,23.44,23.39,23.39,1325600.0,17.2595,17.2669,17.2301,17.2301,1325600.0
2013-10-14 15:50:00,23.4,23.48,23.39,23.46,2628200.0,17.2374,17.2964,17.2301,17.2816,2628200.0
2013-10-15 09:30:00,23.4,23.47,23.35,23.43,1764400.0,17.2374,17.289,17.2006,17.2595,1764400.0
2013-10-15 09:40:00,23.43,23.54,23.42,23.52,2119300.0,17.2595,17.3406,17.2522,17.3258,2119300.0
2013-10-15 09:50:00,23.53,23.57,23.49,23.57,1248300.0,17.3332,17.3627,17.3037,17.3627,1248300.0
2013-10-15 10:00:00,23.57,23.59,23.53,23.56,1289400.0,17.3627,17.3774,17.3332,17.3553,1289400.0
2013-10-15 10:10:00,23.57,23.57,23.45,23.46,928800.0,17.3627,17.3627,17.2743,17.2816,928800.0
2013-10-15 10:20:00,23.46,23.48,23.4,23.44,1459900.0,17.2816,17.2964,17.2374,17.2669,1459900.0
2013-10-15 10:30:00,23.44,23.47,23.44,23.46,493200.0,17.2669,17.289,17.2669,17.2816,493200.0
2013-10-15 10:40:00,23.46,23.5,23.41,23.45,1092600.0,17.2816,17.3111,17.2448,17.2743,1092600.0
2013-10-15 10:50:00,23.46,23.47,23.39,23.41,728200.0,17.2816,17.289,17.2301,17.2448,728200.0
2013-10-15 11:00:00,23.4,23.42,23.36,23.39,852100.0,17.2374,17.2522,17.208,17.2301,852100.0
2013-10-15 11:10:00,23.39,23.48,23.38,23.46,653900.0,17.2301,17.2964,17.2227,17.2816,653900.0
2013-10-15 11:20:00,23.46,23.55,23.46,23.55,829400.0,17.2816,17.3479,17.2816,17.3479,829400.0
2013-10-15 11:30:00,23.55,23.55,23.46,23.46,764300.0,17.3479,17.3479,17.2816,17.2816,764300.0
2013-10-15 11:40:00,23.46,23.5,23.42,23.44,987600.0,17.2816,17.3111,17.2522,17.2669,987600.0
2013-10-15 11:50:00,23.45,23.48,23.44,23.47,460100.0,17.2743,17.2964,17.2669,17.289,460100.0
2013-10-15 12:00:00,23.47,23.48,23.42,23.47,443500.0,17.289,17.2964,17.2522,17.289,443500.0
2013-10-15 12:10:00,23.47,23.49,23.43,23.44,409500.0,17.289,17.3037,17.2595,17.2669,409500.0
2013-10-15 12:20:00,23.45,23.5,23.44,23.48,626900.0,17.2743,17.3111,17.2669,17.2964,626900.0
2013-10-15 12:30:00,23.48,23.54,23.48,23.52,554000.0,17.2964,17.3406,17.2964,17.3258,554000.0
2013-10-15 12:40:00,23.53,23.53,23.51,23.53,308400.0,17.3332,17.3332,17.3185,17.3332,308400.0
2013-10-15 12:50:00,23.52,23.53,23.46,23.5,677800.0,17.3258,17.3332,17.2816,17.3111,677800.0
2013-10-15 13:00:00,23.5,23.5,23.47,23.48,487900.0,17.3111,17.3111,17.289,17.2964,487900.0
2013-10-15 13:10:00,23.49,23.5,23.46,23.49,438200.0,17.3037,17.3111,17.2816,17.3037,438200.0
2013-10-15 13:20:00,23.49,23.51,23.46,23.46,402000.0,17.3037,17.3185,17.2816,17.2816,402000.0
2013-10-15 13:30:00,23.46,23.48,23.45,23.45,373300.0,17.2816,17.2964,17.2743,17.2743,373300.0
2013-10-15 13:40:00,23.45,23.46,23.42,23.45,756500.0,17.2743,17.2816,17.2522,17.2743,756500.0
2013-10-15 13:50:00,23.45,23.48,23.44,23.44,472000.0,17.2743,17.2964,17.2669,17.2669,472000.0
2013-10-15 14:00:00,23.44,23.46,23.43,23.45,690100.0,17.2669,17.2816,17.2595,17.2743,690100.0
2013-10-15 14:10:00,23.45,23.52,23.44,23.51,1087300.0,17.2743,17.3258,17.2669,17.3185,1087300.0
2013-10-15 14:20:00,23.51,23.56,23.45,23.45,1126200.0,17.3185,17.3553,17.2743,17.2743,1126200.0
2013-10-15 14:30:00,23.45,23.46,23.39,23.45,1030100.0,17.2743,17.2816,17.2301,17.2743,1030100.0
2013-10-15 14:40:00,23.45,23.45,23.36,23.39,1166200.0,17.2743,17.2743,17.208,17.2301,1166200.0
2013-10-15 14:50:00,23.38,23.43,23.38,23.38,656400.0,17.2227,17.2595,17.2227,17.2227,656400.0
2013-10-15 15:00:00,23.38,23.45,23.38,23.45,983400.0,17.2227,17.2743,17.2227,17.2743,983400.0
2013-10-15 15:10:00,23.46,23.47,23.43,23.45,789000.0,17.2816,17.289,17.2595,17.2743,789000.0
2013-10-15 15:20:00,23.45,23.48,23.44,23.45,780300.0,17.2743,17.2964,17.2669,17.2743,780300.0
2013-10-15 15:30:00,23.44,23.45,23.4,23.43,821600.0,17.2669,17.2743,17.2374,17.2595,821600.0
2013-10-15 15:40:00,23.43,23.43,23.38,23.42,1009800.0,17.2595,17.2595,17.2227,17.2522,1009800.0
2013-10-15 15:50:00,23.42,23.42,23.32,23.4,4759700.0,17.2522,17.2522,17.1785,17.2374,4759700.0
2013-10-16 09:30:00,23.26,23.41,23.22,23.25,4016200.0,17.1343,17.2448,17.1048,17.1269,4016200.0
2013-10-16 09:40:00,23.26,23.5,23.26,23.44,2513400.0,17.1343,17.3111,17.1343,17.2669,2513400.0
2013-10-16 09:50:00,23.44,23.49,23.41,23.48,1648700.0,17.2669,17.3037,17.2448,17.2964,1648700.0
2013-10-16 10:00:00,23.48,23.53,23.38,23.42,2133400.0,17.2964,17.3332,17.2227,17.2522,2133400.0
2013-10-16 10:10:00,23.41,23.53,23.41,23.5,1648100.0,17.2448,17.3332,17.2448,17.3111,1648100.0
2013-10-16 10:20:00,23.5,23.53,23.47,23.52,1087600.0,17.3111,17.3332,17.289,17.3258,1087600.0
2013-10-16 10:30:00,23.53,23.59,23.5,23.56,1342000.0,17.3332,17.3774,17.3111,17.3553,1342000.0
2013-10-16 10:40:00,23.55,23.59,23.52,23.59,872700.0,17.3479,17.3774,17.3258,17.3774,872700.0
2013-10-16 10:50:00,23.59,23.69,23.57,23.66,2179300.0,17.3774,17.4511,17.3627,17.429,2179300.0
2013-10-16 11:00:00,23.66,23.7,23.63,23.69,1763200.0,17.429,17.4584,17.4069,17.4511,1763200.0
2013-10-16 11:10:00,23.68,23.69,23.56,23.56,1128500.0,17.4437,17.4511,17.3553,17.3553,1128500.0
2013-10-16 11:20:00,23.56,23.61,23.5,23.52,816200.0,17.3553,17.3921,17.3111,17.3258,816200.0
2013-10-16 11:30:00,23.52,23.59,23.51,23.56,779400.0,17.3258,17.3774,17.3185,17.3553,779400.0
2013-10-16 11:40:00,23.56,23.57,23.51,23.52,706700.0,17.3553,17.3627,17.3185,17.3258,706700.0
2013-10-16 11:50:00,23.52,23.58,23.51,23.58,702800.0,17.3258,17.37,17.3185,17.37,702800.0
2013-10-16 12:00:00,23.57,23.67,23.57,23.66,942600.0,17.3627,17.4363,17.3627,17.429,942600.0
2013-10-16 12:10:00,23.65,23.66,23.62,23.65,516400.0,17.4216,17.429,17.3995,17.4216,516400.0
2013-10-16 12:20:00,23.64,23.65,23.6,23.64,498700.0,17.4142,17.4216,17.3848,17.4142,498700.0
2013-10-16 12:30:00,23.65,23.67,23.6,23.67,618300.0,17.4216,17.4363,17.3848,17.4363,618300.0
2013-10-16 12:40:00,23.67,23.7,23.64,23.69,542100.0,17.4363,17.4584,17.4142,17.4511,542100.0
2013-10-16 12:50:00,23.69,23.74,23.62,23.64,881300.0,17.4511,17.4879,17.3995,17.4142,881300.0
2013-10-16 13:00:00,23.64,23.67,23.61,23.61,602800.0,17.4142,17.4363,17.3921,17.3921,602800.0
2013-10-16 13:10:00,23.61,23.63,23.58,23.6,691400.0,17.3921,17.4069,17.37,17.3848,691400.0
2013-10-16 13:20:00,23.61,23.61,23.59,23.61,529800.0,17.3921,17.3921,17.3774,17.3921,529800.0
2013-10-16 13:30:00,23.61,23.62,23.6,23.62,294300.0,17.3921,17.3995,17.3848,17.3995,294300.0
2013-10-16 13:40:00,23.61,23.62,23.53,23.54,690200.0,17.3921,17.3995,17.3332,17.3406,690200.0
2013-10-16 13:50:00,23.54,23.59,23.54,23.59,599000.0,17.3406,17.3774,17.3406,17.3774,599000.0
2013-10-16 14:00:00,23.58,23.62,23.57,23.6,590700.0,17.37,17.3995,17.3627,17.3848,590700.0
2013-10-16 14:10:00,23.6,23.62,23.59,23.62,323500.0,17.3848,17.3995,17.3774,17.3995,323500.0
2013-10-16 14:20:00,23.62,23.65,23.61,23.62,764900.0,17.3995,17.4216,17.3921,17.3995,764900.0
2013-10-16 14:30:00,23.62,23.64,23.6,23.61,490500.0,17.3995,17.4142,17.3848,17.3921,490500.0
2013-10-16 14:40:00,23.61,23.62,23.6,23.61,694400.0,17.3921,17.3995,17.3848,17.3921,694400.0
2013-10-16 14:50:00,23.61,23.61,23.6,23.6,286400.0,17.3921,17.3921,17.3848,17.3848,286400.0
2013-10-16 15:00:00,23.6,23.61,23.57,23.61,696700.0,17.3848,17.3921,17.3627,17.3921,696700.0
2013-10-16 15:10:00,23.6,23.65,23.6,23.61,1062200.0,17.3848,17.4216,17.3848,17.3921,1062200.0
2013-10-16 15:20:00,23.61,23.63,23.58,23.6,1312800.0,17.3921,17.4069,17.37,17.3848,1312800.0
2013-10-16 15:30:00,23.6,23.62,23.57,23.61,1077800.0,17.3848,17.3995,17.3627,17.3921,1077800.0
2013-10-16 15:40:00,23.61,23.64,23.56,23.63,1603200.0,17.3921,17.4142,17.3553,17.4069,1603200.0
2013-10-16 15:50:00,23.64,23.7,23.63,23.69,3610000.0,17.4142,17.4584,17.4069,17.4511,3610000.0
2013-10-17 09:30:00,23.58,23.63,23.49,23.52,1466800.0,17.37,17.4069,17.3037,17.3258,1466800.0
2013-10-17 09:40:00,23.53,23.7,23.53,23.66,1398200.0,17.3332,17.4584,17.3332,17.429,1398200.0
2013-10-17 09:50:00,23.65,23.69,23.61,23.65,558400.0,17.4216,17.4511,17.3921,17.4216,558400.0
2013-10-17 10:00:00,23.65,23.69,23.65,23.68,603400.0,17.4216,17.4511,17.4216,17.4437,603400.0
2013-10-17 10:10:00,23.68,23.74,23.67,23.73,690200.0,17.4437,17.4879,17.4363,17.4805,690200.0
2013-10-17 10:20:00,23.74,23.79,23.71,23.79,710300.0,17.4879,17.5247,17.4658,17.5247,710300.0
2013-10-17 10:30:00,23.79,23.79,23.72,23.76,1022600.0,17.5247,17.5247,17.4732,17.5026,1022600.0
2013-10-17 10:40:00,23.76,23.78,23.75,23.76,673400.0,17.5026,17.5174,17.4953,17.5026,673400.0
2013-10-17 10:50:00,23.77,23.78,23.73,23.73,498300.0,17.51,17.5174,17.4805,17.4805,498300.0
2013-10-17 11:00:00,23.73,23.81,23.73,23.8,938100.0,17.4805,17.5395,17.4805,17.5321,938100.0
2013-10-17 11:10:00,23.79,23.81,23.77,23.77,397300.0,17.5247,17.5395,17.51,17.51,397300.0
2013-10-17 11:20:00,23.77,23.79,23.75,23.77,431200.0,17.51,17.5247,17.4953,17.51,431200.0
2013-10-17 11:30:00,23.77,23.79,23.76,23.79,384100.0,17.51,17.5247,17.5026,17.5247,384100.0
2013-10-17 11:40:00,23.79,23.8,23.78,23.79,329400.0,17.5247,17.5321,17.5174,17.5247,329400.0
2013-10-17 11:50:00,23.8,23.8,23.77,23.78,393700.0,17.5321,17.5321,17.51,17.5174,393700.0
2013-10-17 12:00:00,23.78,23.79,23.75,23.77,859200.0,17.5174,17.5247,17.4953,17.51,859200.0
2013-10-17 12:10:00,23.77,23.79,23.74,23.79,441600.0,17.51,17.5247,17.4879,17.5247,441600.0
2013-10-17 12:20:00,23.79,23.83,23.77,23.82,593200.0,17.5247,17.5542,17.51,17.5468,593200.0
2013-10-17 12:30:00,23.82,23.84,23.81,23.82,330200.0,17.5468,17.5616,17.5395,17.5468,330200.0
2013-10-17 12:40:00,23.83,23.84,23.82,23.83,276600.0,17.5542,17.5616,17.5468,17.5542,276600.0
2013-10-17 12:50:00,23.83,23.85,23.82,23.84,391200.0,17.5542,17.5689,17.5468,17.5616,391200.0
2013-10-17 13:00:00,23.84,23.85,23.82,23.82,432100.0,17.5616,17.5689,17.5468,17.5468,432100.0
2013-10-17 13:10:00,23.82,23.83,23.79,23.8,571800.0,17.5468,17.5542,17.5247,17.5321,571800.0
2013-10-17 13:20:00,23.81,23.81,23.79,23.8,309700.0,17.5395,17.5395,17.5247,17.5321,309700.0
2013-10-17 13:30:00,23.8,23.83,23.8,23.82,280700.0,17.5321,17.5542,17.5321,17.5468,280700.0
2013-10-17 13:40:00,23.83,23.83,23.82,23.83,138100.0,17.5542,17.5542,17.5468,17.5542,138100.0
2013-10-17 13:50:00,23.83,23.83,23.81,23.81,217300.0,17.5542,17.5542,17.5395,17.5395,217300.0
2013-10-17 14:00:00,23.81,23.83,23.8,23.83,517000.0,17.5395,17.5542,17.5321,17.5542,517000.0
2013-10-17 14:10:00,23.83,23.83,23.81,23.82,493900.0,17.5542,17.5542,17.5395,17.5468,493900.0
2013-10-17 14:20:00,23.82,23.85,23.81,23.85,464300.0,17.5468,17.5689,17.5395,17.5689,464300.0
2013-10-17 14:30:00,23.85,23.86,23.82,23.83,814700.0,17.5689,17.5763,17.5468,17.5542,814700.0
2013-10-17 14:40:00,23.83,23.85,23.82,23.84,428800.0,17.5542,17.5689,17.5468,17.5616,428800.0
2013-10-17 14:50:00,23.84,23.87,23.83,23.86,695200.0,17.5616,17.5837,17.5542,17.5763,695200.0
2013-10-17 15:00:00,23.85,23.89,23.83,23.86,631200.0,17.5689,17.5984,17.5542,17.5763,631200.0
2013-10-17 15:10:00,23.87,23.9,23.86,23.89,751200.0,17.5837,17.6058,17.5763,17.5984,751200.0
2013-10-17 15:20:00,23.89,23.9,23.88,23.9,935800.0,17.5984,17.6058,17.591,17.6058,935800.0
2013-10-17 15:30:00,23.9,23.94,23.89,23.92,1542100.0,17.6058,17.6352,17.5984,17.6205,1542100.0
2013-10-17 15:40:00,23.92,23.94,23.91,23.94,1202200.0,17.6205,17.6352,17.6131,17.6352,1202200.0
2013-10-17 15:50:00,23.94,23.94,23.88,23.91,2315600.0,17.6352,17.6352,17.591,17.6131,2315600.0
2013-10-18 09:30:00,23.86,23.86,23.68,23.68,4569000.0,17.5763,17.5763,17.4437,17.4437,4569000.0
2013-10-18 09:40:00,23.69,23.9,23.68,23.87,2017700.0,17.4511,17.6058,17.4437,17.5837,2017700.0
2013-10-18 09:50:00,23.86,23.9,23.86,23.89,908200.0,17.5763,17.6058,17.5763,17.5984,908200.0
2013-10-18 10:00:00,23.89,23.9,23.85,23.87,651400.0,17.5984,17.6058,17.5689,17.5837,651400.0
2013-10-18 10:10:00,23.87,23.88,23.84,23.85,545600.0,17.5837,17.591,17.5616,17.5689,545600.0
2013-10-18 10:20:00,23.85,23.85,23.82,23.82,308600.0,17.5689,17.5689,17.5468,17.5468,308600.0
2013-10-18 10:30:00,23.82,23.85,23.8,23.84,562000.0,17.5468,17.5689,17.5321,17.5616,562000.0
2013-10-18 10:40:00,23.84,23.85,23.81,23.83,483100.0,17.5616,17.5689,17.5395,17.5542,483100.0
2013-10-18 10:50:00,23.83,23.85,23.82,23.85,405400.0,17.5542,17.5689,17.5468,17.5689,405400.0
2013-10-18 11:00:00,23.85,23.88,23.84,23.87,335600.0,17.5689,17.591,17.5616,17.5837,335600.0
2013-10-18 11:10:00,23.88,23.88,23.86,23.87,249600.0,17.591,17.591,17.5763,17.5837,249600.0
2013-10-18 11:20:00,23.87,23.87,23.85,23.87,359300.0,17.5837,17.5837,17.5689,17.5837,359300.0
2013-10-18 11:30:00,23.86,23.88,23.85,23.88,361600.0,17.5763,17.591,17.5689,17.591,361600.0
2013-10-18 11:40:00,23.88,23.88,23.85,23.85,262700.0,17.591,17.591,17.5689,17.5689,262700.0
2013-10-18 11:50:00,23.85,23.87,23.85,23.86,463900.0,17.5689,17.5837,17.5689,17.5763,463900.0
2013-10-18 12:00:00,23.85,23.87,23.84,23.87,243500.0,17.5689,17.5837,17.5616,17.5837,243500.0
2013-10-18 12:10:00,23.87,23.87,23.85,23.85,206200.0,17.5837,17.5837,17.5689,17.5689,206200.0
2013-10-18 12:20:00,23.85,23.86,23.84,23.84,225000.0,17.5689,17.5763,17.5616,17.5616,225000.0
2013-10-18 12:30:00,23.84,23.88,23.84,23.88,229600.0,17.5616,17.591,17.5616,17.591,229600.0
2013-10-18 12:40:00,23.88,23.88,23.85,23.87,184200.0,17.591,17.591,17.5689,17.5837,184200.0
2013-10-18 12:50:00,23.87,23.87,23.85,23.85,194400.0,17.5837,17.5837,17.5689,17.5689,194400.0
2013-10-18 13:00:00,23.85,23.89,23.84,23.89,444600.0,17.5689,17.5984,17.5616,17.5984,444600.0
2013-10-18 13:10:00,23.89,23.89,23.86,23.88,239600.0,17.5984,17.5984,17.5763,17.591,239600.0
2013-10-18 13:20:00,23.88,23.88,23.86,23.86,286900.0,17.591,17.591,17.5763,17.5763,286900.0
2013-10-18 13:30:00,23.86,23.87,23.83,23.85,365400.0,17.5763,17.5837,17.5542,17.5689,365400.0
2013-10-18 13:40:00,23.85,23.87,23.85,23.86,242800.0,17.5689,17.5837,17.5689,17.5763,242800.0
2013-10-18 13:50:00,23.86,23.86,23.85,23.85,232000.0,17.5763,17.5763,17.5689,17.5689,232000.0
2013-10-18 14:00:00,23.86,23.87,23.85,23.87,348700.0,17.5763,17.5837,17.5689,17.5837,348700.0
2013-10-18 14:10:00,23.86,23.87,23.85,23.86,254100.0,17.5763,17.5837,17.5689,17.5763,254100.0
2013-10-18 14:20:00,23.86,23.92,23.85,23.92,795500.0,17.5763,17.6205,17.5689,17.6205,795500.0
2013-10-18 14:30:00,23.91,23.94,23.9,23.93,604500.0,17.6131,17.6352,17.6058,17.6279,604500.0
2013-10-18 14:40:00,23.93,23.96,23.92,23.95,549600.0,17.6279,17.65,17.6205,17.6426,549600.0
2013-10-18 14:50:00,23.94,23.98,23.94,23.96,463900.0,17.6352,17.6647,17.6352,17.65,463900.0
2013-10-18 15:00:00,23.97,23.98,23.94,23.98,636500.0,17.6573,17.6647,17.6352,17.6647,636500.0
2013-10-18 15:10:00,23.98,23.98,23.93,23.95,718000.0,17.6647,17.6647,17.6279,17.6426,718000.0
2013-10-18 15:20:00,23.95,23.96,23.94,23.95,382900.0,17.6426,17.65,17.6352,17.6426,382900.0
2013-10-18 15:30:00,23.95,23.96,23.92,23.92,1119200.0,17.6426,17.65,17.6205,17.6205,1119200.0
2013-10-18 15:40:00,23.92,23.93,23.9,23.91,855300.0,17.6205,17.6279,17.6058,17.6131,855300.0
2013-10-18 15:50:00,23.91,23.92,23.87,23.88,2084400.0,17.6131,17.6205,17.5837,17.591,2084400.0
2013-10-21 09:30:00,23.95,24.0,23.89,23.92,1662600.0,17.6426,17.6794,17.5984,17.6205,1662600.0
2013-10-21 09:40:00,23.92,23.93,23.84,23.85,767700.0,17.6205,17.6279,17.5616,17.5689,767700.0
2013-10-21 09:50:00,23.84,23.9,23.82,23.88,1432600.0,17.5616,17.6058,17.5468,17.591,1432600.0
2013-10-21 10:00:00,23.89,23.99,23.87,23.97,1191400.0,17.5984,17.6721,17.5837,17.6573,1191400.0
2013-10-21 10:10:00,23.97,24.0,23.95,23.98,1531600.0,17.6573,17.6794,17.6426,17.6647,1531600.0
2013-10-21 10:20:00,23.99,24.0,23.96,23.98,638600.0,17.6721,17.6794,17.65,17.6647,638600.0
2013-10-21 10:30:00,23.97,23.99,23.96,23.97,453500.0,17.6573,17.6721,17.65,17.6573,453500.0
2013-10-21 10:40:00,23.97,23.99,23.95,23.99,568600.0,17.6573,17.6721,17.6426,17.6721,568600.0
2013-10-21 10:50:00,23.98,24.06,23.97,24.05,1987600.0,17.6647,17.7236,17.6573,17.7163,1987600.0
2013-10-21 11:00:00,24.06,24.09,24.04,24.06,922200.0,17.7236,17.7457,17.7089,17.7236,922200.0
2013-10-21 11:10:00,24.07,24.09,24.06,24.07,1117000.0,17.731,17.7457,17.7236,17.731,1117000.0
2013-10-21 11:20:00,24.07,24.08,24.05,24.07,507600.0,17.731,17.7384,17.7163,17.731,507600.0
2013-10-21 11:30:00,24.07,24.08,24.02,24.02,329500.0,17.731,17.7384,17.6942,17.6942,329500.0
2013-10-21 11:40:00,24.02,24.03,24.0,24.0,835100.0,17.6942,17.7015,17.6794,17.6794,835100.0
2013-10-21 11:50:00,24.0,24.02,23.98,23.99,1022800.0,17.6794,17.6942,17.6647,17.6721,1022800.0
2013-10-21 12:00:00,24.0,24.0,23.95,23.97,438400.0,17.6794,17.6794,17.6426,17.6573,438400.0
2013-10-21 12:10:00,23.96,24.0,23.96,23.98,261700.0,17.65,17.6794,17.65,17.6647,261700.0
2013-10-21 12:20:00,23.99,24.03,23.98,24.03,967300.0,17.6721,17.7015,17.6647,17.7015,967300.0
2013-10-21 12:30:00,24.02,24.08,24.01,24.07,499700.0,17.6942,17.7384,17.6868,17.731,499700.0
2013-10-21 12:40:00,24.07,24.09,24.03,24.06,529400.0,17.731,17.7457,17.7015,17.7236,529400.0
2013-10-21 12:50:00,24.06,24.1,24.05,24.09,542800.0,17.7236,17.7531,17.7163,17.7457,542800.0
2013-10-21 13:00:00,24.08,24.09,24.07,24.08,191900.0,17.7384,17.7457,17.731,17.7384,191900.0
2013-10-21 13:10:00,24.08,24.08,24.06,24.08,324400.0,17.7384,17.7384,17.7236,17.7384,324400.0
2013-10-21 13:20:00,24.08,24.09,24.07,24.08,273400.0,17.7384,17.7457,17.731,17.7384,273400.0
2013-10-21 13:30:00,24.08,24.12,24.07,24.12,672300.0,17.7384,17.7678,17.731,17.7678,672300.0
2013-10-21 13:40:00,24.12,24.13,24.09,24.13,372800.0,17.7678,17.7752,17.7457,17.7752,372800.0
2013-10-21 13:50:00,24.13,24.17,24.12,24.17,517000.0,17.7752,17.8047,17.7678,17.8047,517000.0
2013-10-21 14:00:00,24.17,24.17,24.08,24.11,878200.0,17.8047,17.8047,17.7384,17.7605,878200.0
2013-10-21 14:10:00,24.11,24.13,24.1,24.11,258000.0,17.7605,17.7752,17.7531,17.7605,258000.0
2013-10-21 14:20:00,24.11,24.13,24.05,24.07,437000.0,17.7605,17.7752,17.7163,17.731,437000.0
2013-10-21 14:30:00,24.07,24.08,24.05,24.07,415400.0,17.731,17.7384,17.7163,17.731,415400.0
2013-10-21 14:40:00,24.07,24.08,24.05,24.07,678300.0,17.731,17.7384,17.7163,17.731,678300.0
2013-10-21 14:50:00,24.07,24.07,24.03,24.04,481300.0,17.731,17.731,17.7015,17.7089,481300.0
2013-10-21 15:00:00,24.04,24.08,24.03,24.07,498900.0,17.7089,17.7384,17.7015,17.731,498900.0
2013-10-21 15:10:00,24.07,24.09,24.06,24.08,325300.0,17.731,17.7457,17.7236,17.7384,325300.0
2013-10-21 15:20:00,24.08,24.09,24.07,24.08,513400.0,17.7384,17.7457,17.731,17.7384,513400.0
2013-10-21 15:30:00,24.07,24.08,24.06,24.07,765800.0,17.731,17.7384,17.7236,17.731,765800.0
2013-10-21 15:40:00,24.08,24.14,24.07,24.12,1778800.0,17.7384,17.7826,17.731,17.7678,1778800.0
2013-10-21 15:50:00,24.13,24.14,24.09,24.14,3264700.0,17.7752,17.7826,17.7457,17.7826,3264700.0
2013-10-22 09:30:00,24.17,24.19,24.03,24.06,1159800.0,17.8047,17.8194,17.7015,17.7236,1159800.0
2013-10-22 09:40:00,24.07,24.08,24.02,24.06,940800.0,17.731,17.7384,17.6942,17.7236,940800.0
2013-10-22 09:50:00,24.07,24.12,24.03,24.06,1039000.0,17.731,17.7678,17.7015,17.7236,1039000.0
2013-10-22 10:00:00,24.06,24.08,24.03,24.06,1333200.0,17.7236,17.7384,17.7015,17.7236,1333200.0
2013-10-22 10:10:00,24.06,24.07,24.03,24.06,927800.0,17.7236,17.731,17.7015,17.7236,927800.0
2013-10-22 10:20:00,24.05,24.09,24.05,24.08,1489200.0,17.7163,17.7457,17.7163,17.7384,1489200.0
2013-10-22 10:30:00,24.08,24.11,24.07,24.09,1177100.0,17.7384,17.7605,17.731,17.7457,1177100.0
2013-10-22 10:40:00,24.09,24.1,24.04,24.07,1185100.0,17.7457,17.7531,17.7089,17.731,1185100.0
2013-10-22 10:50:00,24.07,24.18,24.05,24.17,1810400.0,17.731,17.812,17.7163,17.8047,1810400.0
2013-10-22 11:00:00,24.17,24.19,24.09,24.11,1326200.0,17.8047,17.8194,17.7457,17.7605,1326200.0
2013-10-22 11:10:00,24.12,24.15,24.08,24.1,752700.0,17.7678,17.7899,17.7384,17.7531,752700.0
2013-10-22 11:20:00,24.11,24.12,24.04,24.09,1424400.0,17.7605,17.7678,17.7089,17.7457,1424400.0
2013-10-22 11:30:00,24.09,24.15,24.08,24.13,456300.0,17.7457,17.7899,17.7384,17.7752,456300.0
2013-10-22 11:40:00,24.13,24.16,24.13,24.16,291100.0,17.7752,17.7973,17.7752,17.7973,291100.0
2013-10-22 11:50:00,24.16,24.2,24.16,24.19,299400.0,17.7973,17.8268,17.7973,17.8194,299400.0
2013-10-22 12:00:00,24.19,24.2,24.15,24.15,425100.0,17.8194,17.8268,17.7899,17.7899,425100.0
2013-10-22 12:10:00,24.15,24.16,24.13,24.13,226300.0,17.7899,17.7973,17.7752,17.7752,226300.0
2013-10-22 12:20:00,24.14,24.14,24.12,24.12,221300.0,17.7826,17.7826,17.7678,17.7678,221300.0
2013-10-22 12:30:00,24.12,24.13,24.09,24.1,502000.0,17.7678,17.7752,17.7457,17.7531,502000.0
2013-10-22 12:40:00,24.09,24.1,24.05,24.06,378100.0,17.7457,17.7531,17.7163,17.7236,378100.0
2013-10-22 12:50:00,24.05,24.07,24.04,24.05,242900.0,17.7163,17.731,17.7089,17.7163,242900.0
2013-10-22 13:00:00,24.06,24.08,24.05,24.08,354900.0,17.7236,17.7384,17.7163,17.7384,354900.0
2013-10-22 13:10:00,24.07,24.08,24.04,24.05,296800.0,17.731,17.7384,17.7089,17.7163,296800.0
2013-10-22 13:20:00,24.06,24.06,24.05,24.05,200400.0,17.7236,17.7236,17.7163,17.7163,200400.0
2013-10-22 13:30:00,24.05,24.08,24.01,24.08,603800.0,17.7163,17.7384,17.6868,17.7384,603800.0
2013-10-22 13:40:00,24.08,24.09,24.06,24.08,488200.0,17.7384,17.7457,17.7236,17.7384,488200.0
2013-10-22 13:50:00,24.09,24.11,24.08,24.1,602600.0,17.7457,17.7605,17.7384,17.7531,602600.0
2013-10-22 14:00:00,24.11,24.11,24.08,24.09,440700.0,17.7605,17.7605,17.7384,17.7457,440700.0
2013-10-22 14:10:00,24.1,24.11,24.07,24.07,304300.0,17.7531,17.7605,17.731,17.731,304300.0
2013-10-22 14:20:00,24.07,24.09,24.06,24.08,365000.0,17.731,17.7457,17.7236,17.7384,365000.0
2013-10-22 14:30:00,24.08,24.11,24.07,24.11,295000.0,17.7384,17.7605,17.731,17.7605,295000.0
2013-10-22 14:40:00,24.1,24.14,24.1,24.12,441900.0,17.7531,17.7826,17.7531,17.7678,441900.0
2013-10-22 14:50:00,24.13,24.14,24.11,24.11,628900.0,17.7752,17.7826,17.7605,17.7605,628900.0
2013-10-22 15:00:00,24.11,24.15,24.11,24.13,372500.0,17.7605,17.7899,17.7605,17.7752,372500.0
2013-10-22 15:10:00,24.14,24.17,24.13,24.13,438600.0,17.7826,17.8047,17.7752,17.7752,438600.0
2013-10-22 15:20:00,24.14,24.14,24.12,24.13,337400.0,17.7826,17.7826,17.7678,17.7752,337400.0
2013-10-22 15:30:00,24.13,24.13,24.11,24.13,379200.0,17.7752,17.7752,17.7605,17.7752,379200.0
2013-10-22 15:40:00,24.13,24.14,24.05,24.05,1032300.0,17.7752,17.7826,17.7163,17.7163,1032300.0
2013-10-22 15:50:00,24.05,24.1,24.05,24.07,1179200.0,17.7163,17.7531,17.7163,17.731,1179200.0
2013-10-23 09:30:00,23.92,24.05,23.86,23.92,1692400.0,17.6205,17.7163,17.5763,17.6205,1692400.0
2013-10-23 09:40:00,23.92,23.93,23.85,23.89,979900.0,17.6205,17.6279,17.5689,17.5984,979900.0
2013-10-23 09:50:00,23.89,23.91,23.75,23.79,975000.0,17.5984,17.6131,17.4953,17.5247,975000.0
2013-10-23 10:00:00,23.79,23.8,23.71,23.74,1100600.0,17.5247,17.5321,17.4658,17.4879,1100600.0
2013-10-23 10:10:00,23.74,23.78,23.71,23.75,650600.0,17.4879,17.5174,17.4658,17.4953,650600.0
2013-10-23 10:20:00,23.76,23.77,23.7,23.72,728500.0,17.5026,17.51,17.4584,17.4732,728500.0
2013-10-23 10:30:00,23.73,23.76,23.71,23.76,560100.0,17.4805,17.5026,17.4658,17.5026,560100.0
2013-10-23 10:40:00,23.77,23.81,23.75,23.78,731700.0,17.51,17.5395,17.4953,17.5174,731700.0
2013-10-23 10:50:00,23.78,23.78,23.73,23.78,522500.0,17.5174,17.5174,17.4805,17.5174,522500.0
2013-10-23 11:00:00,23.78,23.79,23.75,23.76,707300.0,17.5174,17.5247,17.4953,17.5026,707300.0
2013-10-23 11:10:00,23.77,23.77,23.71,23.73,669200.0,17.51,17.51,17.4658,17.4805,669200.0
2013-10-23 11:20:00,23.73,23.75,23.7,23.73,749100.0,17.4805,17.4953,17.4584,17.4805,749100.0
2013-10-23 11:30:00,23.73,23.76,23.72,23.75,568600.0,17.4805,17.5026,17.4732,17.4953,568600.0
2013-10-23 11:40:00,23.75,23.77,23.74,23.76,496700.0,17.4953,17.51,17.4879,17.5026,496700.0
2013-10-23 11:50:00,23.77,23.77,23.73,23.73,332800.0,17.51,17.51,17.4805,17.4805,332800.0
2013-10-23 12:00:00,23.74,23.77,23.7,23.71,444000.0,17.4879,17.51,17.4584,17.4658,444000.0
2013-10-23 12:10:00,23.7,23.71,23.67,23.67,530700.0,17.4584,17.4658,17.4363,17.4363,530700.0
2013-10-23 12:20:00,23.68,23.68,23.64,23.65,830200.0,17.4437,17.4437,17.4142,17.4216,830200.0
2013-10-23 12:30:00,23.64,23.66,23.64,23.66,277300.0,17.4142,17.429,17.4142,17.429,277300.0
2013-10-23 12:40:00,23.65,23.68,23.65,23.68,265800.0,17.4216,17.4437,17.4216,17.4437,265800.0
2013-10-23 12:50:00,23.68,23.72,23.67,23.72,369100.0,17.4437,17.4732,17.4363,17.4732,369100.0
2013-10-23 13:00:00,23.71,23.71,23.68,23.69,537300.0,17.4658,17.4658,17.4437,17.4511,537300.0
2013-10-23 13:10:00,23.69,23.69,23.64,23.67,591200.0,17.4511,17.4511,17.4142,17.4363,591200.0
2013-10-23 13:20:00,23.67,23.67,23.66,23.67,176600.0,17.4363,17.4363,17.429,17.4363,176600.0
2013-10-23 13:30:00,23.67,23.68,23.65,23.66,375400.0,17.4363,17.4437,17.4216,17.429,375400.0
2013-10-23 13:40:00,23.66,23.67,23.64,23.64,363200.0,17.429,17.4363,17.4142,17.4142,363200.0
2013-10-23 13:50:00,23.65,23.66,23.58,23.58,816600.0,17.4216,17.429,17.37,17.37,816600.0
2013-10-23 14:00:00,23.59,23.61,23.56,23.57,1190500.0,17.3774,17.3921,17.3553,17.3627,1190500.0
2013-10-23 14:10:00,23.58,23.63,23.57,23.63,787100.0,17.37,17.4069,17.3627,17.4069,787100.0
2013-10-23 14:20:00,23.62,23.67,23.62,23.65,961900.0,17.3995,17.4363,17.3995,17.4216,961900.0
2013-10-23 14:30:00,23.64,23.66,23.62,23.66,748200.0,17.4142,17.429,17.3995,17.429,748200.0
2013-10-23 14:40:00,23.66,23.74,23.64,23.73,942100.0,17.429,17.4879,17.4142,17.4805,942100.0
2013-10-23 14:50:00,23.74,23.74,23.68,23.69,433500.0,17.4879,17.4879,17.4437,17.4511,433500.0
2013-10-23 15:00:00,23.7,23.7,23.66,23.66,383800.0,17.4584,17.4584,17.429,17.429,383800.0
2013-10-23 15:10:00,23.66,23.68,23.62,23.64,576900.0,17.429,17.4437,17.3995,17.4142,576900.0
2013-10-23 15:20:00,23.64,23.65,23.62,23.64,421900.0,17.4142,17.4216,17.3995,17.4142,421900.0
2013-10-23 15:30:00,23.64,23.66,23.63,23.65,586000.0,17.4142,17.429,17.4069,17.4216,586000.0
2013-10-23 15:40:00,23.66,23.69,23.65,23.69,1072000.0,17.429,17.4511,17.4216,17.4511,1072000.0
2013-10-23 15:50:00,23.69,23.74,23.68,23.74,3357200.0,17.4511,17.4879,17.4437,17.4879,3357200.0
2013-10-24 09:30:00,23.85,23.96,23.85,23.92,1642800.0,17.5689,17.65,17.5689,17.6205,1642800.0
2013-10-24 09:40:00,23.92,23.95,23.87,23.95,795400.0,17.6205,17.6426,17.5837,17.6426,795400.0
2013-10-24 09:50:00,23.95,23.97,23.92,23.92,567600.0,17.6426,17.6573,17.6205,17.6205,567600.0
2013-10-24 10:00:00,23.93,23.95,23.89,23.92,637600.0,17.6279,17.6426,17.5984,17.6205,637600.0
2013-10-24 10:10:00,23.92,23.95,23.9,23.92,386000.0,17.6205,17.6426,17.6058,17.6205,386000.0
2013-10-24 10:20:00,23.92,23.94,23.86,23.88,577400.0,17.6205,17.6352,17.5763,17.591,577400.0
2013-10-24 10:30:00,23.88,23.89,23.83,23.85,789500.0,17.591,17.5984,17.5542,17.5689,789500.0
2013-10-24 10:40:00,23.85,23.88,23.85,23.87,327700.0,17.5689,17.591,17.5689,17.5837,327700.0
2013-10-24 10:50:00,23.86,23.87,23.81,23.86,759600.0,17.5763,17.5837,17.5395,17.5763,759600.0
2013-10-24 11:00:00,23.86,23.89,23.84,23.89,291000.0,17.5763,17.5984,17.5616,17.5984,291000.0
2013-10-24 11:10:00,23.89,23.9,23.86,23.86,394000.0,17.5984,17.6058,17.5763,17.5763,394000.0
2013-10-24 11:20:00,23.87,23.9,23.86,23.88,648200.0,17.5837,17.6058,17.5763,17.591,648200.0
2013-10-24 11:30:00,23.88,23.89,23.85,23.85,359800.0,17.591,17.5984,17.5689,17.5689,359800.0
2013-10-24 11:40:00,23.85,23.87,23.83,23.86,241000.0,17.5689,17.5837,17.5542,17.5763,241000.0
2013-10-24 11:50:00,23.86,23.87,23.8,23.82,356300.0,17.5763,17.5837,17.5321,17.5468,356300.0
2013-10-24 12:00:00,23.82,23.84,23.8,23.83,296100.0,17.5468,17.5616,17.5321,17.5542,296100.0
2013-10-24 12:10:00,23.83,23.84,23.81,23.82,233700.0,17.5542,17.5616,17.5395,17.5468,233700.0
2013-10-24 12:20:00,23.83,23.86,23.82,23.84,188700.0,17.5542,17.5763,17.5468,17.5616,188700.0
2013-10-24 12:30:00,23.84,23.87,23.82,23.82,251200.0,17.5616,17.5837,17.5468,17.5468,251200.0
2013-10-24 12:40:00,23.82,23.85,23.81,23.85,213800.0,17.5468,17.5689,17.5395,17.5689,213800.0
2013-10-24 12:50:00,23.84,23.88,23.84,23.88,222700.0,17.5616,17.591,17.5616,17.591,222700.0
2013-10-24 13:00:00,23.87,23.88,23.86,23.88,144900.0,17.5837,17.591,17.5763,17.591,144900.0
2013-10-24 13:10:00,23.88,23.88,23.85,23.86,150500.0,17.591,17.591,17.5689,17.5763,150500.0
2013-10-24 13:20:00,23.87,23.89,23.85,23.88,365400.0,17.5837,17.5984,17.5689,17.591,365400.0
2013-10-24 13:30:00,23.88,23.89,23.86,23.87,270300.0,17.591,17.5984,17.5763,17.5837,270300.0
2013-10-24 13:40:00,23.87,23.88,23.85,23.85,181600.0,17.5837,17.591,17.5689,17.5689,181600.0
2013-10-24 13:50:00,23.86,23.86,23.84,23.84,380500.0,17.5763,17.5763,17.5616,17.5616,380500.0
2013-10-24 14:00:00,23.84,23.86,23.83,23.84,243500.0,17.5616,17.5763,17.5542,17.5616,243500.0
2013-10-24 14:10:00,23.84,23.84,23.83,23.83,161200.0,17.5616,17.5616,17.5542,17.5542,161200.0
2013-10-24 14:20:00,23.84,23.84,23.83,23.84,142900.0,17.5616,17.5616,17.5542,17.5616,142900.0
2013-10-24 14:30:00,23.84,23.85,23.83,23.85,153300.0,17.5616,17.5689,17.5542,17.5689,153300.0
2013-10-24 14:40:00,23.85,23.86,23.84,23.85,289500.0,17.5689,17.5763,17.5616,17.5689,289500.0
2013-10-24 14:50:00,23.84,23.85,23.83,23.83,118200.0,17.5616,17.5689,17.5542,17.5542,118200.0
2013-10-24 15:00:00,23.83,23.85,23.82,23.83,274600.0,17.5542,17.5689,17.5468,17.5542,274600.0
2013-10-24 15:10:00,23.82,23.85,23.82,23.83,367200.0,17.5468,17.5689,17.5468,17.5542,367200.0
2013-10-24 15:20:00,23.83,23.84,23.82,23.83,212500.0,17.5542,17.5616,17.5468,17.5542,212500.0
2013-10-24 15:30:00,23.83,23.83,23.8,23.8,362500.0,17.5542,17.5542,17.5321,17.5321,362500.0
2013-10-24 15:40:00,23.8,23.82,23.79,23.79,851800.0,17.5321,17.5468,17.5247,17.5247,851800.0
2013-10-24 15:50:00,23.79,23.8,23.78,23.78,1553400.0,17.5247,17.5321,17.5174,17.5174,1553400.0
2013-10-25 09:30:00,24.08,24.11,24.02,24.07,2261300.0,17.7384,17.7605,17.6942,17.731,2261300.0
2013-10-25 09:40:00,24.06,24.09,24.02,24.06,892900.0,17.7236,17.7457,17.6942,17.7236,892900.0
2013-10-25 09:50:00,24.05,24.18,24.05,24.15,1522700.0,17.7163,17.812,17.7163,17.7899,1522700.0
2013-10-25 10:00:00,24.15,24.23,24.13,24.19,1475800.0,17.7899,17.8488,17.7752,17.8194,1475800.0
2013-10-25 10:10:00,24.2,24.22,24.16,24.21,1158400.0,17.8268,17.8415,17.7973,17.8341,1158400.0
2013-10-25 10:20:00,24.2,24.22,24.18,24.2,952900.0,17.8268,17.8415,17.812,17.8268,952900.0
2013-10-25 10:30:00,24.2,24.22,24.13,24.13,929300.0,17.8268,17.8415,17.7752,17.7752,929300.0
2013-10-25 10:40:00,24.14,24.16,24.1,24.13,887300.0,17.7826,17.7973,17.7531,17.7752,887300.0
2013-10-25 10:50:00,24.13,24.16,24.11,24.14,483100.0,17.7752,17.7973,17.7605,17.7826,483100.0
2013-10-25 11:00:00,24.13,24.16,24.13,24.14,329700.0,17.7752,17.7973,17.7752,17.7826,329700.0
2013-10-25 11:10:00,24.15,24.17,24.14,24.16,359400.0,17.7899,17.8047,17.7826,17.7973,359400.0
2013-10-25 11:20:00,24.17,24.17,24.14,24.17,633900.0,17.8047,17.8047,17.7826,17.8047,633900.0
2013-10-25 11:30:00,24.17,24.19,24.17,24.17,402000.0,17.8047,17.8194,17.8047,17.8047,402000.0
2013-10-25 11:40:00,24.18,24.18,24.16,24.17,276500.0,17.812,17.812,17.7973,17.8047,276500.0
2013-10-25 11:50:00,24.17,24.2,24.12,24.17,1116500.0,17.8047,17.8268,17.7678,17.8047,1116500.0
2013-10-25 12:00:00,24.17,24.2,24.17,24.2,265500.0,17.8047,17.8268,17.8047,17.8268,265500.0
2013-10-25 12:10:00,24.2,24.2,24.16,24.17,515900.0,17.8268,17.8268,17.7973,17.8047,515900.0
2013-10-25 12:20:00,24.17,24.19,24.16,24.16,238500.0,17.8047,17.8194,17.7973,17.7973,238500.0
2013-10-25 12:30:00,24.17,24.17,24.16,24.17,382300.0,17.8047,17.8047,17.7973,17.8047,382300.0
2013-10-25 12:40:00,24.17,24.2,24.15,24.19,484400.0,17.8047,17.8268,17.7899,17.8194,484400.0
2013-10-25 12:50:00,24.2,24.2,24.19,24.19,157500.0,17.8268,17.8268,17.8194,17.8194,157500.0
2013-10-25 13:00:00,24.19,24.2,24.17,24.18,349500.0,17.8194,17.8268,17.8047,17.812,349500.0
2013-10-25 13:10:00,24.17,24.2,24.17,24.19,367000.0,17.8047,17.8268,17.8047,17.8194,367000.0
2013-10-25 13:20:00,24.19,24.2,24.18,24.18,486500.0,17.8194,17.8268,17.812,17.812,486500.0
2013-10-25 13:30:00,24.19,24.2,24.18,24.19,337300.0,17.8194,17.8268,17.812,17.8194,337300.0
2013-10-25 13:40:00,24.19,24.19,24.18,24.19,132900.0,17.8194,17.8194,17.812,17.8194,132900.0
2013-10-25 13:50:00,24.18,24.19,24.17,24.18,335000.0,17.812,17.8194,17.8047,17.812,335000.0
2013-10-25 14:00:00,24.19,24.19,24.18,24.18,322600.0,17.8194,17.8194,17.812,17.812,322600.0
2013-10-25 14:10:00,24.19,24.19,24.18,24.18,210900.0,17.8194,17.8194,17.812,17.812,210900.0
2013-10-25 14:20:00,24.19,24.19,24.18,24.19,516000.0,17.8194,17.8194,17.812,17.8194,516000.0
2013-10-25 14:30:00,24.19,24.19,24.15,24.16,560200.0,17.8194,17.8194,17.7899,17.7973,560200.0
2013-10-25 14:40:00,24.16,24.18,24.15,24.15,382400.0,17.7973,17.812,17.7899,17.7899,382400.0
2013-10-25 14:50:00,24.15,24.17,24.15,24.17,613800.0,17.7899,17.8047,17.7899,17.8047,613800.0
2013-10-25 15:00:00,24.17,24.17,24.15,24.15,417100.0,17.8047,17.8047,17.7899,17.7899,417100.0
2013-10-25 15:10:00,24.16,24.16,24.15,24.16,365400.0,17.7973,17.7973,17.7899,17.7973,365400.0
2013-10-25 15:20:00,24.16,24.17,24.15,24.16,774500.0,17.7973,17.8047,17.7899,17.7973,774500.0
2013-10-25 15:30:00,24.16,24.18,24.15,24.18,1014200.0,17.7973,17.812,17.7899,17.812,1014200.0
2013-10-25 15:40:00,24.17,24.2,24.17,24.19,1112700.0,17.8047,17.8268,17.8047,17.8194,1112700.0
2013-10-25 15:50:00,24.19,24.24,24.19,24.24,2987200.0,17.8194,17.8562,17.8194,17.8562,2987200.0
2013-10-28 09:30:00,24.18,24.32,24.17,24.29,2313600.0,17.812,17.9151,17.8047,17.893,2313600.0
2013-10-28 09:40:00,24.28,24.33,24.23,24.28,1365600.0,17.8857,17.9225,17.8488,17.8857,1365600.0
2013-10-28 09:50:00,24.28,24.35,24.24,24.28,1325800.0,17.8857,17.9372,17.8562,17.8857,1325800.0
2013-10-28 10:00:00,24.28,24.34,24.27,24.33,1060300.0,17.8857,17.9299,17.8783,17.9225,1060300.0
2013-10-28 10:10:00,24.33,24.37,24.32,24.35,1298800.0,17.9225,17.952,17.9151,17.9372,1298800.0
2013-10-28 10:20:00,24.36,24.36,24.29,24.32,1119300.0,17.9446,17.9446,17.893,17.9151,1119300.0
2013-10-28 10:30:00,24.32,24.32,24.24,24.26,673100.0,17.9151,17.9151,17.8562,17.8709,673100.0
2013-10-28 10:40:00,24.25,24.28,24.23,24.26,438800.0,17.8636,17.8857,17.8488,17.8709,438800.0
2013-10-28 10:50:00,24.27,24.27,24.22,24.27,682700.0,17.8783,17.8783,17.8415,17.8783,682700.0
2013-10-28 11:00:00,24.27,24.33,24.26,24.32,921400.0,17.8783,17.9225,17.8709,17.9151,921400.0
2013-10-28 11:10:00,24.32,24.34,24.31,24.33,432100.0,17.9151,17.9299,17.9078,17.9225,432100.0
2013-10-28 11:20:00,24.33,24.37,24.31,24.36,616600.0,17.9225,17.952,17.9078,17.9446,616600.0
2013-10-28 11:30:00,24.37,24.37,24.34,24.36,518200.0,17.952,17.952,17.9299,17.9446,518200.0
2013-10-28 11:40:00,24.37,24.38,24.35,24.35,700500.0,17.952,17.9593,17.9372,17.9372,700500.0
2013-10-28 11:50:00,24.35,24.39,24.35,24.39,407300.0,17.9372,17.9667,17.9372,17.9667,407300.0
2013-10-28 12:00:00,24.38,24.39,24.36,24.36,353500.0,17.9593,17.9667,17.9446,17.9446,353500.0
2013-10-28 12:10:00,24.37,24.38,24.35,24.36,296600.0,17.952,17.9593,17.9372,17.9446,296600.0
2013-10-28 12:20:00,24.35,24.37,24.34,24.36,356200.0,17.9372,17.952,17.9299,17.9446,356200.0
2013-10-28 12:30:00,24.35,24.38,24.35,24.38,288300.0,17.9372,17.9593,17.9372,17.9593,288300.0
2013-10-28 12:40:00,24.38,24.4,24.37,24.4,496000.0,17.9593,17.9741,17.952,17.9741,496000.0
2013-10-28 12:50:00,24.4,24.42,24.38,24.39,485900.0,17.9741,17.9888,17.9593,17.9667,485900.0
2013-10-28 13:00:00,24.39,24.41,24.36,24.36,343900.0,17.9667,17.9814,17.9446,17.9446,343900.0
2013-10-28 13:10:00,24.36,24.41,24.36,24.39,548100.0,17.9446,17.9814,17.9446,17.9667,548100.0
2013-10-28 13:20:00,24.39,24.41,24.39,24.4,348100.0,17.9667,17.9814,17.9667,17.9741,348100.0
2013-10-28 13:30:00,24.4,24.41,24.39,24.4,410100.0,17.9741,17.9814,17.9667,17.9741,410100.0
2013-10-28 13:40:00,24.41,24.45,24.4,24.45,923700.0,17.9814,18.0109,17.9741,18.0109,923700.0
2013-10-28 13:50:00,24.45,24.47,24.44,24.47,764400.0,18.0109,18.0256,18.0035,18.0256,764400.0
2013-10-28 14:00:00,24.46,24.49,24.46,24.47,493700.0,18.0183,18.0404,18.0183,18.0256,493700.0
2013-10-28 14:10:00,24.48,24.49,24.45,24.45,630900.0,18.033,18.0404,18.0109,18.0109,630900.0
2013-10-28 14:20:00,24.44,24.46,24.42,24.43,411100.0,18.0035,18.0183,17.9888,17.9962,411100.0
2013-10-28 14:30:00,24.43,24.44,24.4,24.4,368800.0,17.9962,18.0035,17.9741,17.9741,368800.0
2013-10-28 14:40:00,24.4,24.42,24.4,24.4,239900.0,17.9741,17.9888,17.9741,17.9741,239900.0
2013-10-28 14:50:00,24.4,24.41,24.37,24.37,362300.0,17.9741,17.9814,17.952,17.952,362300.0
2013-10-28 15:00:00,24.37,24.38,24.32,24.33,643400.0,17.952,17.9593,17.9151,17.9225,643400.0
2013-10-28 15:10:00,24.33,24.36,24.32,24.35,900700.0,17.9225,17.9446,17.9151,17.9372,900700.0
2013-10-28 15:20:00,24.35,24.37,24.34,24.36,280500.0,17.9372,17.952,17.9299,17.9446,280500.0
2013-10-28 15:30:00,24.36,24.39,24.36,24.39,545500.0,17.9446,17.9667,17.9446,17.9667,545500.0
2013-10-28 15:40:00,24.39,24.39,24.34,24.34,1003800.0,17.9667,17.9667,17.9299,17.9299,1003800.0
2013-10-28 15:50:00,24.35,24.37,24.32,24.36,2201300.0,17.9372,17.952,17.9151,17.9446,2201300.0
2013-10-29 09:30:00,24.4,24.47,24.35,24.47,1037400.0,17.9741,18.0256,17.9372,18.0256,1037400.0
2013-10-29 09:40:00,24.47,24.54,24.45,24.54,1400800.0,18.0256,18.0772,18.0109,18.0772,1400800.0
2013-10-29 09:50:00,24.54,24.64,24.48,24.6,1604800.0,18.0772,18.1509,18.033,18.1214,1604800.0
2013-10-29 10:00:00,24.6,24.65,24.57,24.63,1102300.0,18.1214,18.1582,18.0993,18.1435,1102300.0
2013-10-29 10:10:00,24.64,24.67,24.55,24.59,1121900.0,18.1509,18.173,18.0846,18.114,1121900.0
2013-10-29 10:20:00,24.59,24.61,24.57,24.6,578000.0,18.114,18.1288,18.0993,18.1214,578000.0
2013-10-29 10:30:00,24.61,24.64,24.57,24.58,605400.0,18.1288,18.1509,18.0993,18.1067,605400.0
2013-10-29 10:40:00,24.58,24.62,24.55,24.61,492800.0,18.1067,18.1361,18.0846,18.1288,492800.0
2013-10-29 10:50:00,24.61,24.65,24.59,24.61,676000.0,18.1288,18.1582,18.114,18.1288,676000.0
2013-10-29 11:00:00,24.62,24.64,24.59,24.64,390400.0,18.1361,18.1509,18.114,18.1509,390400.0
2013-10-29 11:10:00,24.64,24.64,24.61,24.63,502700.0,18.1509,18.1509,18.1288,18.1435,502700.0
2013-10-29 11:20:00,24.63,24.63,24.61,24.62,327800.0,18.1435,18.1435,18.1288,18.1361,327800.0
2013-10-29 11:30:00,24.61,24.62,24.54,24.56,736600.0,18.1288,18.1361,18.0772,18.0919,736600.0
2013-10-29 11:40:00,24.56,24.57,24.53,24.54,450300.0,18.0919,18.0993,18.0698,18.0772,450300.0
2013-10-29 11:50:00,24.54,24.55,24.51,24.53,422200.0,18.0772,18.0846,18.0551,18.0698,422200.0
2013-10-29 12:00:00,24.53,24.53,24.5,24.51,605400.0,18.0698,18.0698,18.0477,18.0551,605400.0
2013-10-29 12:10:00,24.51,24.51,24.48,24.48,260600.0,18.0551,18.0551,18.033,18.033,260600.0
2013-10-29 12:20:00,24.48,24.51,24.48,24.51,365800.0,18.033,18.0551,18.033,18.0551,365800.0
2013-10-29 12:30:00,24.5,24.52,24.5,24.52,233300.0,18.0477,18.0625,18.0477,18.0625,233300.0
2013-10-29 12:40:00,24.52,24.52,24.49,24.52,304600.0,18.0625,18.0625,18.0404,18.0625,304600.0
2013-10-29 12:50:00,24.51,24.53,24.51,24.52,247600.0,18.0551,18.0698,18.0551,18.0625,247600.0
2013-10-29 13:00:00,24.53,24.55,24.52,24.54,245800.0,18.0698,18.0846,18.0625,18.0772,245800.0
2013-10-29 13:10:00,24.54,24.57,24.52,24.56,596200.0,18.0772,18.0993,18.0625,18.0919,596200.0
2013-10-29 13:20:00,24.57,24.58,24.56,24.58,349300.0,18.0993,18.1067,18.0919,18.1067,349300.0
2013-10-29 13:30:00,24.58,24.61,24.57,24.59,801500.0,18.1067,18.1288,18.0993,18.114,801500.0
2013-10-29 13:40:00,24.6,24.61,24.58,24.59,845700.0,18.1214,18.1288,18.1067,18.114,845700.0
2013-10-29 13:50:00,24.58,24.59,24.55,24.55,308400.0,18.1067,18.114,18.0846,18.0846,308400.0
2013-10-29 14:00:00,24.55,24.61,24.55,24.58,708700.0,18.0846,18.1288,18.0846,18.1067,708700.0
2013-10-29 14:10:00,24.59,24.59,24.56,24.58,536800.0,18.114,18.114,18.0919,18.1067,536800.0
2013-10-29 14:20:00,24.58,24.58,24.55,24.55,341900.0,18.1067,18.1067,18.0846,18.0846,341900.0
2013-10-29 14:30:00,24.55,24.56,24.54,24.56,354800.0,18.0846,18.0919,18.0772,18.0919,354800.0
2013-10-29 14:40:00,24.56,24.56,24.54,24.55,342900.0,18.0919,18.0919,18.0772,18.0846,342900.0
2013-10-29 14:50:00,24.55,24.57,24.54,24.56,763600.0,18.0846,18.0993,18.0772,18.0919,763600.0
2013-10-29 15:00:00,24.57,24.57,24.47,24.48,929900.0,18.0993,18.0993,18.0256,18.033,929900.0
2013-10-29 15:10:00,24.48,24.5,24.46,24.5,540300.0,18.033,18.0477,18.0183,18.0477,540300.0
2013-10-29 15:20:00,24.5,24.5,24.46,24.46,503800.0,18.0477,18.0477,18.0183,18.0183,503800.0
2013-10-29 15:30:00,24.46,24.5,24.43,24.5,1061300.0,18.0183,18.0477,17.9962,18.0477,1061300.0
2013-10-29 15:40:00,24.5,24.51,24.46,24.47,1141000.0,18.0477,18.0551,18.0183,18.0256,1141000.0
2013-10-29 15:50:00,24.47,24.53,24.46,24.53,1725400.0,18.0256,18.0698,18.0183,18.0698,1725400.0
2013-10-30 09:30:00,24.53,24.58,24.49,24.49,1058800.0,18.0698,18.1067,18.0404,18.0404,1058800.0
2013-10-30 09:40:00,24.49,24.68,24.48,24.67,1179900.0,18.0404,18.1803,18.033,18.173,1179900.0
2013-10-30 09:50:00,24.67,24.67,24.56,24.59,1022400.0,18.173,18.173,18.0919,18.114,1022400.0
2013-10-30 10:00:00,24.59,24.61,24.57,24.57,633900.0,18.114,18.1288,18.0993,18.0993,633900.0
2013-10-30 10:10:00,24.57,24.59,24.55,24.59,573300.0,18.0993,18.114,18.0846,18.114,573300.0
2013-10-30 10:20:00,24.59,24.61,24.56,24.6,631400.0,18.114,18.1288,18.0919,18.1214,631400.0
2013-10-30 10:30:00,24.6,24.6,24.57,24.59,395400.0,18.1214,18.1214,18.0993,18.114,395400.0
2013-10-30 10:40:00,24.59,24.63,24.59,24.62,613900.0,18.114,18.1435,18.114,18.1361,613900.0
2013-10-30 10:50:00,24.61,24.64,24.6,24.64,657100.0,18.1288,18.1509,18.1214,18.1509,657100.0
2013-10-30 11:00:00,24.63,24.64,24.6,24.62,217900.0,18.1435,18.1509,18.1214,18.1361,217900.0
2013-10-30 11:10:00,24.61,24.62,24.57,24.58,368000.0,18.1288,18.1361,18.0993,18.1067,368000.0
2013-10-30 11:20:00,24.59,24.59,24.54,24.57,531200.0,18.114,18.114,18.0772,18.0993,531200.0
2013-10-30 11:30:00,24.57,24.57,24.51,24.51,467500.0,18.0993,18.0993,18.0551,18.0551,467500.0
2013-10-30 11:40:00,24.51,24.56,24.51,24.54,418900.0,18.0551,18.0919,18.0551,18.0772,418900.0
2013-10-30 11:50:00,24.54,24.56,24.51,24.51,228500.0,18.0772,18.0919,18.0551,18.0551,228500.0
2013-10-30 12:00:00,24.52,24.52,24.45,24.46,706400.0,18.0625,18.0625,18.0109,18.0183,706400.0
2013-10-30 12:10:00,24.46,24.47,24.4,24.46,824800.0,18.0183,18.0256,17.9741,18.0183,824800.0
2013-10-30 12:20:00,24.47,24.52,24.46,24.51,403500.0,18.0256,18.0625,18.0183,18.0551,403500.0
2013-10-30 12:30:00,24.52,24.56,24.51,24.53,233200.0,18.0625,18.0919,18.0551,18.0698,233200.0
2013-10-30 12:40:00,24.54,24.57,24.52,24.56,329400.0,18.0772,18.0993,18.0625,18.0919,329400.0
2013-10-30 12:50:00,24.56,24.58,24.55,24.57,267100.0,18.0919,18.1067,18.0846,18.0993,267100.0
2013-10-30 13:00:00,24.58,24.6,24.57,24.58,178600.0,18.1067,18.1214,18.0993,18.1067,178600.0
2013-10-30 13:10:00,24.59,24.59,24.58,24.59,70300.0,18.114,18.114,18.1067,18.114,70300.0
2013-10-30 13:20:00,24.58,24.59,24.53,24.54,249400.0,18.1067,18.114,18.0698,18.0772,249400.0
2013-10-30 13:30:00,24.53,24.55,24.53,24.54,341800.0,18.0698,18.0846,18.0698,18.0772,341800.0
2013-10-30 13:40:00,24.54,24.54,24.51,24.52,157900.0,18.0772,18.0772,18.0551,18.0625,157900.0
2013-10-30 13:50:00,24.52,24.54,24.52,24.54,137800.0,18.0625,18.0772,18.0625,18.0772,137800.0
2013-10-30 14:00:00,24.53,24.6,24.51,24.53,609100.0,18.0698,18.1214,18.0551,18.0698,609100.0
2013-10-30 14:10:00,24.53,24.57,24.45,24.47,729900.0,18.0698,18.0993,18.0109,18.0256,729900.0
2013-10-30 14:20:00,24.47,24.51,24.45,24.49,722300.0,18.0256,18.0551,18.0109,18.0404,722300.0
2013-10-30 14:30:00,24.48,24.52,24.46,24.5,474900.0,18.033,18.0625,18.0183,18.0477,474900.0
2013-10-30 14:40:00,24.49,24.53,24.48,24.52,707700.0,18.0404,18.0698,18.033,18.0625,707700.0
2013-10-30 14:50:00,24.52,24.53,24.48,24.52,463400.0,18.0625,18.0698,18.033,18.0625,463400.0
2013-10-30 15:00:00,24.52,24.55,24.5,24.5,700300.0,18.0625,18.0846,18.0477,18.0477,700300.0
2013-10-30 15:10:00,24.5,24.52,24.49,24.52,440000.0,18.0477,18.0625,18.0404,18.0625,440000.0
2013-10-30 15:20:00,24.51,24.55,24.5,24.52,944600.0,18.0551,18.0846,18.0477,18.0625,944600.0
2013-10-30 15:30:00,24.51,24.55,24.51,24.53,631200.0,18.0551,18.0846,18.0551,18.0698,631200.0
2013-10-30 15:40:00,24.53,24.56,24.52,24.52,666000.0,18.0698,18.0919,18.0625,18.0625,666000.0
2013-10-30 15:50:00,24.52,24.53,24.49,24.5,1572000.0,18.0625,18.0698,18.0404,18.0477,1572000.0
2013-10-31 09:30:00,24.52,24.64,24.52,24.61,1033700.0,18.0625,18.1509,18.0625,18.1288,1033700.0
2013-10-31 09:40:00,24.61,24.67,24.59,24.6,1473200.0,18.1288,18.173,18.114,18.1214,1473200.0
2013-10-31 09:50:00,24.6,24.63,24.53,24.55,990800.0,18.1214,18.1435,18.0698,18.0846,990800.0
2013-10-31 10:00:00,24.55,24.58,24.52,24.56,701200.0,18.0846,18.1067,18.0625,18.0919,701200.0
2013-10-31 10:10:00,24.56,24.58,24.53,24.55,544900.0,18.0919,18.1067,18.0698,18.0846,544900.0
2013-10-31 10:20:00,24.55,24.59,24.53,24.58,847700.0,18.0846,18.114,18.0698,18.1067,847700.0
2013-10-31 10:30:00,24.58,24.63,24.54,24.55,895700.0,18.1067,18.1435,18.0772,18.0846,895700.0
2013-10-31 10:40:00,24.55,24.63,24.53,24.61,993100.0,18.0846,18.1435,18.0698,18.1288,993100.0
2013-10-31 10:50:00,24.61,24.63,24.58,24.6,665400.0,18.1288,18.1435,18.1067,18.1214,665400.0
2013-10-31 11:00:00,24.6,24.62,24.58,24.62,347500.0,18.1214,18.1361,18.1067,18.1361,347500.0
2013-10-31 11:10:00,24.61,24.65,24.6,24.63,530700.0,18.1288,18.1582,18.1214,18.1435,530700.0
2013-10-31 11:20:00,24.63,24.67,24.63,24.66,1105000.0,18.1435,18.173,18.1435,18.1656,1105000.0
2013-10-31 11:30:00,24.66,24.67,24.65,24.66,523500.0,18.1656,18.173,18.1582,18.1656,523500.0
2013-10-31 11:40:00,24.66,24.73,24.65,24.71,1298400.0,18.1656,18.2172,18.1582,18.2024,1298400.0
2013-10-31 11:50:00,24.72,24.72,24.65,24.67,549700.0,18.2098,18.2098,18.1582,18.173,549700.0
2013-10-31 12:00:00,24.66,24.67,24.63,24.64,367600.0,18.1656,18.173,18.1435,18.1509,367600.0
2013-10-31 12:10:00,24.64,24.64,24.61,24.62,326100.0,18.1509,18.1509,18.1288,18.1361,326100.0
2013-10-31 12:20:00,24.63,24.64,24.62,24.63,179300.0,18.1435,18.1509,18.1361,18.1435,179300.0
2013-10-31 12:30:00,24.62,24.64,24.61,24.62,334400.0,18.1361,18.1509,18.1288,18.1361,334400.0
2013-10-31 12:40:00,24.63,24.63,24.6,24.61,144600.0,18.1435,18.1435,18.1214,18.1288,144600.0
2013-10-31 12:50:00,24.61,24.61,24.57,24.58,562000.0,18.1288,18.1288,18.0993,18.1067,562000.0
2013-10-31 13:00:00,24.58,24.6,24.57,24.59,259300.0,18.1067,18.1214,18.0993,18.114,259300.0
2013-10-31 13:10:00,24.59,24.6,24.57,24.57,334000.0,18.114,18.1214,18.0993,18.0993,334000.0
2013-10-31 13:20:00,24.58,24.58,24.55,24.55,330100.0,18.1067,18.1067,18.0846,18.0846,330100.0
2013-10-31 13:30:00,24.55,24.56,24.54,24.55,287100.0,18.0846,18.0919,18.0772,18.0846,287100.0
2013-10-31 13:40:00,24.55,24.56,24.52,24.53,269200.0,18.0846,18.0919,18.0625,18.0698,269200.0
2013-10-31 13:50:00,24.52,24.55,24.51,24.54,372900.0,18.0625,18.0846,18.0551,18.0772,372900.0
2013-10-31 14:00:00,24.53,24.54,24.5,24.52,300600.0,18.0698,18.0772,18.0477,18.0625,300600.0
2013-10-31 14:10:00,24.52,24.57,24.51,24.56,392200.0,18.0625,18.0993,18.0551,18.0919,392200.0
2013-10-31 14:20:00,24.57,24.57,24.54,24.55,385500.0,18.0993,18.0993,18.0772,18.0846,385500.0
2013-10-31 14:30:00,24.55,24.57,24.55,24.55,219900.0,18.0846,18.0993,18.0846,18.0846,219900.0
2013-10-31 14:40:00,24.55,24.56,24.54,24.54,257100.0,18.0846,18.0919,18.0772,18.0772,257100.0
2013-10-31 14:50:00,24.55,24.55,24.53,24.54,250400.0,18.0846,18.0846,18.0698,18.0772,250400.0
2013-10-31 15:00:00,24.53,24.53,24.5,24.51,258700.0,18.0698,18.0698,18.0477,18.0551,258700.0
2013-10-31 15:10:00,24.5,24.51,24.49,24.5,441400.0,18.0477,18.0551,18.0404,18.0477,441400.0
2013-10-31 15:20:00,24.49,24.52,24.47,24.47,434200.0,18.0404,18.0625,18.0256,18.0256,434200.0
2013-10-31 15:30:00,24.47,24.51,24.46,24.5,632900.0,18.0256,18.0551,18.0183,18.0477,632900.0
2013-10-31 15:40:00,24.49,24.5,24.48,24.49,762600.0,18.0404,18.0477,18.033,18.0404,762600.0
2013-10-31 15:50:00,24.49,24.5,24.43,24.44,2921400.0,18.0404,18.0477,17.9962,18.0035,2921400.0
2013-11-01 09:30:00,24.51,24.65,24.5,24.59,1905700.0,18.0551,18.1582,18.0477,18.114,1905700.0
2013-11-01 09:40:00,24.58,24.61,24.51,24.54,656800.0,18.1067,18.1288,18.0551,18.0772,656800.0
2013-11-01 09:50:00,24.55,24.56,24.5,24.52,696500.0,18.0846,18.0919,18.0477,18.0625,696500.0
2013-11-01 10:00:00,24.53,24.58,24.52,24.55,661500.0,18.0698,18.1067,18.0625,18.0846,661500.0
2013-11-01 10:10:00,24.55,24.57,24.45,24.46,787900.0,18.0846,18.0993,18.0109,18.0183,787900.0
2013-11-01 10:20:00,24.46,24.47,24.42,24.46,1000600.0,18.0183,18.0256,17.9888,18.0183,1000600.0
2013-11-01 10:30:00,24.45,24.47,24.43,24.45,677300.0,18.0109,18.0256,17.9962,18.0109,677300.0
2013-11-01 10:40:00,24.45,24.51,24.44,24.47,568500.0,18.0109,18.0551,18.0035,18.0256,568500.0
2013-11-01 10:50:00,24.48,24.48,24.44,24.45,497500.0,18.033,18.033,18.0035,18.0109,497500.0
2013-11-01 11:00:00,24.45,24.45,24.35,24.35,780400.0,18.0109,18.0109,17.9372,17.9372,780400.0
2013-11-01 11:10:00,24.35,24.37,24.25,24.28,1146000.0,17.9372,17.952,17.8636,17.8857,1146000.0
2013-11-01 11:20:00,24.29,24.32,24.26,24.28,854300.0,17.893,17.9151,17.8709,17.8857,854300.0
2013-11-01 11:30:00,24.29,24.31,24.27,24.28,446300.0,17.893,17.9078,17.8783,17.8857,446300.0
2013-11-01 11:40:00,24.29,24.29,24.26,24.28,352900.0,17.893,17.893,17.8709,17.8857,352900.0
2013-11-01 11:50:00,24.28,24.28,24.24,24.24,548100.0,17.8857,17.8857,17.8562,17.8562,548100.0
2013-11-01 12:00:00,24.24,24.28,24.24,24.26,352200.0,17.8562,17.8857,17.8562,17.8709,352200.0
2013-11-01 12:10:00,24.25,24.28,24.22,24.27,807000.0,17.8636,17.8857,17.8415,17.8783,807000.0
2013-11-01 12:20:00,24.27,24.36,24.26,24.35,509300.0,17.8783,17.9446,17.8709,17.9372,509300.0
2013-11-01 12:30:00,24.35,24.39,24.33,24.39,322700.0,17.9372,17.9667,17.9225,17.9667,322700.0
2013-11-01 12:40:00,24.39,24.42,24.38,24.4,601900.0,17.9667,17.9888,17.9593,17.9741,601900.0
2013-11-01 12:50:00,24.39,24.4,24.36,24.39,250300.0,17.9667,17.9741,17.9446,17.9667,250300.0
2013-11-01 13:00:00,24.4,24.4,24.36,24.36,226500.0,17.9741,17.9741,17.9446,17.9446,226500.0
2013-11-01 13:10:00,24.36,24.38,24.32,24.32,242200.0,17.9446,17.9593,17.9151,17.9151,242200.0
2013-11-01 13:20:00,24.32,24.33,24.29,24.3,568400.0,17.9151,17.9225,17.893,17.9004,568400.0
2013-11-01 13:30:00,24.3,24.32,24.28,24.29,830300.0,17.9004,17.9151,17.8857,17.893,830300.0
2013-11-01 13:40:00,24.29,24.31,24.28,24.28,698000.0,17.893,17.9078,17.8857,17.8857,698000.0
2013-11-01 13:50:00,24.28,24.29,24.26,24.26,573200.0,17.8857,17.893,17.8709,17.8709,573200.0
2013-11-01 14:00:00,24.26,24.27,24.25,24.26,405200.0,17.8709,17.8783,17.8636,17.8709,405200.0
2013-11-01 14:10:00,24.26,24.31,24.25,24.3,452300.0,17.8709,17.9078,17.8636,17.9004,452300.0
2013-11-01 14:20:00,24.3,24.31,24.28,24.29,374300.0,17.9004,17.9078,17.8857,17.893,374300.0
2013-11-01 14:30:00,24.28,24.31,24.28,24.29,538700.0,17.8857,17.9078,17.8857,17.893,538700.0
2013-11-01 14:40:00,24.29,24.35,24.29,24.34,437600.0,17.893,17.9372,17.893,17.9299,437600.0
2013-11-01 14:50:00,24.33,24.35,24.31,24.31,531500.0,17.9225,17.9372,17.9078,17.9078,531500.0
2013-11-01 15:00:00,24.31,24.33,24.3,24.33,591700.0,17.9078,17.9225,17.9004,17.9225,591700.0
2013-11-01 15:10:00,24.33,24.38,24.33,24.36,588200.0,17.9225,17.9593,17.9225,17.9446,588200.0
2013-11-01 15:20:00,24.35,24.36,24.33,24.33,350600.0,17.9372,17.9446,17.9225,17.9225,350600.0
2013-11-01 15:30:00,24.33,24.36,24.32,24.34,619500.0,17.9225,17.9446,17.9151,17.9299,619500.0
2013-11-01 15:40:00,24.34,24.37,24.33,24.35,771100.0,17.9299,17.952,17.9225,17.9372,771100.0
2013-11-01 15:50:00,24.35,24.35,24.3,24.31,2313700.0,17.9372,17.9372,17.9004,17.9078,2313700.0
2013-11-04 09:30:00,24.31,24.4,24.31,24.36,1265900.0,17.9078,17.9741,17.9078,17.9446,1265900.0
2013-11-04 09:40:00,24.36,24.39,24.33,24.35,1337800.0,17.9446,17.9667,17.9225,17.9372,1337800.0
2013-11-04 09:50:00,24.35,24.36,24.25,24.26,880600.0,17.9372,17.9446,17.8636,17.8709,880600.0
2013-11-04 10:00:00,24.27,24.27,24.17,24.21,1130500.0,17.8783,17.8783,17.8047,17.8341,1130500.0
2013-11-04 10:10:00,24.22,24.26,24.2,24.25,599100.0,17.8415,17.8709,17.8268,17.8636,599100.0
2013-11-04 10:20:00,24.26,24.26,24.22,24.24,337200.0,17.8709,17.8709,17.8415,17.8562,337200.0
2013-11-04 10:30:00,24.24,24.24,24.17,24.19,694800.0,17.8562,17.8562,17.8047,17.8194,694800.0
2013-11-04 10:40:00,24.19,24.25,24.18,24.23,950200.0,17.8194,17.8636,17.812,17.8488,950200.0
2013-11-04 10:50:00,24.23,24.25,24.19,24.2,728300.0,17.8488,17.8636,17.8194,17.8268,728300.0
2013-11-04 11:00:00,24.2,24.22,24.18,24.2,556500.0,17.8268,17.8415,17.812,17.8268,556500.0
2013-11-04 11:10:00,24.2,24.2,24.16,24.17,560800.0,17.8268,17.8268,17.7973,17.8047,560800.0
2013-11-04 11:20:00,24.17,24.19,24.16,24.17,367400.0,17.8047,17.8194,17.7973,17.8047,367400.0
2013-11-04 11:30:00,24.17,24.19,24.16,24.19,326000.0,17.8047,17.8194,17.7973,17.8194,326000.0
2013-11-04 11:40:00,24.18,24.23,24.18,24.23,470800.0,17.812,17.8488,17.812,17.8488,470800.0
2013-11-04 11:50:00,24.22,24.26,24.22,24.25,366900.0,17.8415,17.8709,17.8415,17.8636,366900.0
2013-11-04 12:00:00,24.25,24.25,24.19,24.19,465100.0,17.8636,17.8636,17.8194,17.8194,465100.0
2013-11-04 12:10:00,24.2,24.23,24.19,24.2,367000.0,17.8268,17.8488,17.8194,17.8268,367000.0
2013-11-04 12:20:00,24.2,24.21,24.18,24.2,238100.0,17.8268,17.8341,17.812,17.8268,238100.0
2013-11-04 12:30:00,24.19,24.2,24.16,24.18,263500.0,17.8194,17.8268,17.7973,17.812,263500.0
2013-11-04 12:40:00,24.18,24.2,24.16,24.19,249400.0,17.812,17.8268,17.7973,17.8194,249400.0
2013-11-04 12:50:00,24.19,24.19,24.17,24.17,241600.0,17.8194,17.8194,17.8047,17.8047,241600.0
2013-11-04 13:00:00,24.18,24.19,24.15,24.18,293600.0,17.812,17.8194,17.7899,17.812,293600.0
2013-11-04 13:10:00,24.19,24.22,24.18,24.19,1266300.0,17.8194,17.8415,17.812,17.8194,1266300.0
2013-11-04 13:20:00,24.2,24.21,24.18,24.19,296900.0,17.8268,17.8341,17.812,17.8194,296900.0
2013-11-04 13:30:00,24.18,24.21,24.18,24.19,597200.0,17.812,17.8341,17.812,17.8194,597200.0
2013-11-04 13:40:00,24.19,24.21,24.18,24.21,416300.0,17.8194,17.8341,17.812,17.8341,416300.0
2013-11-04 13:50:00,24.21,24.23,24.21,24.23,316500.0,17.8341,17.8488,17.8341,17.8488,316500.0
2013-11-04 14:00:00,24.23,24.25,24.21,24.25,431300.0,17.8488,17.8636,17.8341,17.8636,431300.0
2013-11-04 14:10:00,24.24,24.26,24.22,24.26,468600.0,17.8562,17.8709,17.8415,17.8709,468600.0
2013-11-04 14:20:00,24.26,24.26,24.24,24.25,581500.0,17.8709,17.8709,17.8562,17.8636,581500.0
2013-11-04 14:30:00,24.25,24.26,24.22,24.23,274700.0,17.8636,17.8709,17.8415,17.8488,274700.0
2013-11-04 14:40:00,24.23,24.25,24.22,24.23,337300.0,17.8488,17.8636,17.8415,17.8488,337300.0
2013-11-04 14:50:00,24.23,24.26,24.22,24.26,433200.0,17.8488,17.8709,17.8415,17.8709,433200.0
2013-11-04 15:00:00,24.26,24.27,24.25,24.25,462400.0,17.8709,17.8783,17.8636,17.8636,462400.0
2013-11-04 15:10:00,24.25,24.26,24.24,24.24,457900.0,17.8636,17.8709,17.8562,17.8562,457900.0
2013-11-04 15:20:00,24.24,24.25,24.22,24.24,1048100.0,17.8562,17.8636,17.8415,17.8562,1048100.0
2013-11-04 15:30:00,24.24,24.25,24.23,24.25,410800.0,17.8562,17.8636,17.8488,17.8636,410800.0
2013-11-04 15:40:00,24.25,24.27,24.23,24.25,1088400.0,17.8636,17.8783,17.8488,17.8636,1088400.0
2013-11-04 15:50:00,24.26,24.29,24.25,24.26,2192000.0,17.8709,17.893,17.8636,17.8709,2192000.0
2013-11-05 09:30:00,23.92,24.0,23.77,23.99,1858400.0,17.7855,17.845,17.6739,17.8375,1858400.0
2013-11-05 09:40:00,23.99,24.01,23.91,23.93,1061900.0,17.8375,17.8524,17.778,17.7929,1061900.0
2013-11-05 09:50:00,23.92,23.96,23.89,23.91,703900.0,17.7855,17.8152,17.7632,17.778,703900.0
2013-11-05 10:00:00,23.91,23.91,23.86,23.91,655300.0,17.778,17.778,17.7409,17.778,655300.0
2013-11-05 10:10:00,23.91,23.92,23.88,23.91,547100.0,17.778,17.7855,17.7557,17.778,547100.0
2013-11-05 10:20:00,23.91,23.96,23.9,23.93,514800.0,17.778,17.8152,17.7706,17.7929,514800.0
2013-11-05 10:30:00,23.93,23.95,23.92,23.95,388200.0,17.7929,17.8078,17.7855,17.8078,388200.0
2013-11-05 10:40:00,23.94,23.98,23.94,23.96,264900.0,17.8003,17.8301,17.8003,17.8152,264900.0
2013-11-05 10:50:00,23.96,24.04,23.96,24.03,458900.0,17.8152,17.8747,17.8152,17.8673,458900.0
2013-11-05 11:00:00,24.04,24.06,24.0,24.02,943100.0,17.8747,17.8896,17.845,17.8598,943100.0
2013-11-05 11:10:00,24.01,24.05,24.0,24.03,296200.0,17.8524,17.8821,17.845,17.8673,296200.0
2013-11-05 11:20:00,24.03,24.11,24.01,24.1,407300.0,17.8673,17.9267,17.8524,17.9193,407300.0
2013-11-05 11:30:00,24.11,24.11,24.04,24.07,739600.0,17.9267,17.9267,17.8747,17.897,739600.0
2013-11-05 11:40:00,24.06,24.07,24.03,24.03,248000.0,17.8896,17.897,17.8673,17.8673,248000.0
2013-11-05 11:50:00,24.04,24.04,24.03,24.03,135900.0,17.8747,17.8747,17.8673,17.8673,135900.0
2013-11-05 12:00:00,24.04,24.05,24.02,24.04,217200.0,17.8747,17.8821,17.8598,17.8747,217200.0
2013-11-05 12:10:00,24.05,24.05,24.03,24.05,217200.0,17.8821,17.8821,17.8673,17.8821,217200.0
2013-11-05 12:20:00,24.05,24.09,24.04,24.06,262200.0,17.8821,17.9119,17.8747,17.8896,262200.0
2013-11-05 12:30:00,24.06,24.06,24.01,24.03,297000.0,17.8896,17.8896,17.8524,17.8673,297000.0
2013-11-05 12:40:00,24.03,24.05,24.02,24.04,206100.0,17.8673,17.8821,17.8598,17.8747,206100.0
2013-11-05 12:50:00,24.04,24.05,24.03,24.05,194900.0,17.8747,17.8821,17.8673,17.8821,194900.0
2013-11-05 13:00:00,24.05,24.08,24.04,24.07,333200.0,17.8821,17.9044,17.8747,17.897,333200.0
2013-11-05 13:10:00,24.08,24.08,24.04,24.05,175500.0,17.9044,17.9044,17.8747,17.8821,175500.0
2013-11-05 13:20:00,24.05,24.05,24.04,24.05,116100.0,17.8821,17.8821,17.8747,17.8821,116100.0
2013-11-05 13:30:00,24.05,24.05,24.02,24.02,359100.0,17.8821,17.8821,17.8598,17.8598,359100.0
2013-11-05 13:40:00,24.02,24.06,24.02,24.04,287400.0,17.8598,17.8896,17.8598,17.8747,287400.0
2013-11-05 13:50:00,24.04,24.04,24.0,24.01,621200.0,17.8747,17.8747,17.845,17.8524,621200.0
2013-11-05 14:00:00,24.0,24.03,24.0,24.03,512800.0,17.845,17.8673,17.845,17.8673,512800.0
2013-11-05 14:10:00,24.03,24.03,24.02,24.02,127100.0,17.8673,17.8673,17.8598,17.8598,127100.0
2013-11-05 14:20:00,24.03,24.07,24.02,24.06,383400.0,17.8673,17.897,17.8598,17.8896,383400.0
2013-11-05 14:30:00,24.05,24.06,24.03,24.04,721100.0,17.8821,17.8896,17.8673,17.8747,721100.0
2013-11-05 14:40:00,24.05,24.06,24.03,24.04,443300.0,17.8821,17.8896,17.8673,17.8747,443300.0
2013-11-05 14:50:00,24.05,24.05,24.03,24.05,330100.0,17.8821,17.8821,17.8673,17.8821,330100.0
2013-11-05 15:00:00,24.05,24.06,24.04,24.05,252900.0,17.8821,17.8896,17.8747,17.8821,252900.0
2013-11-05 15:10:00,24.06,24.06,24.05,24.05,264700.0,17.8896,17.8896,17.8821,17.8821,264700.0
2013-11-05 15:20:00,24.05,24.06,24.0,24.03,586700.0,17.8821,17.8896,17.845,17.8673,586700.0
2013-11-05 15:30:00,24.02,24.04,24.02,24.04,521500.0,17.8598,17.8747,17.8598,17.8747,521500.0
2013-11-05 15:40:00,24.04,24.04,24.02,24.02,1024600.0,17.8747,17.8747,17.8598,17.8598,1024600.0
2013-11-05 15:50:00,24.03,24.05,24.02,24.03,2452900.0,17.8673,17.8821,17.8598,17.8673,2452900.0
2013-11-06 09:30:00,24.1,24.13,23.9,23.97,1842700.0,17.9193,17.9416,17.7706,17.8227,1842700.0
2013-11-06 09:40:00,23.97,24.02,23.89,24.02,1505900.0,17.8227,17.8598,17.7632,17.8598,1505900.0
2013-11-06 09:50:00,24.02,24.04,24.0,24.0,799800.0,17.8598,17.8747,17.845,17.845,799800.0
2013-11-06 10:00:00,24.01,24.01,23.98,24.0,522800.0,17.8524,17.8524,17.8301,17.845,522800.0
2013-11-06 10:10:00,24.01,24.02,23.96,23.99,637000.0,17.8524,17.8598,17.8152,17.8375,637000.0
2013-11-06 10:20:00,24.0,24.03,23.98,24.02,731200.0,17.845,17.8673,17.8301,17.8598,731200.0
2013-11-06 10:30:00,24.02,24.04,24.01,24.03,297700.0,17.8598,17.8747,17.8524,17.8673,297700.0
2013-11-06 10:40:00,24.04,24.08,24.01,24.07,450800.0,17.8747,17.9044,17.8524,17.897,450800.0
2013-11-06 10:50:00,24.07,24.08,24.05,24.08,539400.0,17.897,17.9044,17.8821,17.9044,539400.0
2013-11-06 11:00:00,24.08,24.12,24.05,24.12,837100.0,17.9044,17.9342,17.8821,17.9342,837100.0
2013-11-06 11:10:00,24.12,24.23,24.11,24.21,1636500.0,17.9342,18.016,17.9267,18.0011,1636500.0
2013-11-06 11:20:00,24.21,24.27,24.2,24.25,739100.0,18.0011,18.0457,17.9937,18.0308,739100.0
2013-11-06 11:30:00,24.25,24.27,24.23,24.26,436400.0,18.0308,18.0457,18.016,18.0383,436400.0
2013-11-06 11:40:00,24.26,24.28,24.25,24.28,388300.0,18.0383,18.0532,18.0308,18.0532,388300.0
2013-11-06 11:50:00,24.28,24.28,24.25,24.26,363500.0,18.0532,18.0532,18.0308,18.0383,363500.0
2013-11-06 12:00:00,24.27,24.27,24.23,24.25,367900.0,18.0457,18.0457,18.016,18.0308,367900.0
2013-11-06 12:10:00,24.25,24.26,24.24,24.26,200900.0,18.0308,18.0383,18.0234,18.0383,200900.0
2013-11-06 12:20:00,24.26,24.28,24.25,24.27,405400.0,18.0383,18.0532,18.0308,18.0457,405400.0
2013-11-06 12:30:00,24.28,24.31,24.22,24.22,907300.0,18.0532,18.0755,18.0085,18.0085,907300.0
2013-11-06 12:40:00,24.22,24.23,24.17,24.21,559800.0,18.0085,18.016,17.9714,18.0011,559800.0
2013-11-06 12:50:00,24.21,24.23,24.17,24.17,331600.0,18.0011,18.016,17.9714,17.9714,331600.0
2013-11-06 13:00:00,24.17,24.2,24.15,24.2,411400.0,17.9714,17.9937,17.9565,17.9937,411400.0
2013-11-06 13:10:00,24.19,24.22,24.19,24.19,231000.0,17.9862,18.0085,17.9862,17.9862,231000.0
2013-11-06 13:20:00,24.2,24.24,24.19,24.24,214100.0,17.9937,18.0234,17.9862,18.0234,214100.0
2013-11-06 13:30:00,24.24,24.24,24.2,24.2,297500.0,18.0234,18.0234,17.9937,17.9937,297500.0
2013-11-06 13:40:00,24.2,24.21,24.19,24.21,177900.0,17.9937,18.0011,17.9862,18.0011,177900.0
2013-11-06 13:50:00,24.21,24.21,24.19,24.19,193600.0,18.0011,18.0011,17.9862,17.9862,193600.0
2013-11-06 14:00:00,24.19,24.2,24.17,24.17,237100.0,17.9862,17.9937,17.9714,17.9714,237100.0
2013-11-06 14:10:00,24.17,24.18,24.15,24.16,328800.0,17.9714,17.9788,17.9565,17.9639,328800.0
2013-11-06 14:20:00,24.16,24.16,24.12,24.15,341600.0,17.9639,17.9639,17.9342,17.9565,341600.0
2013-11-06 14:30:00,24.16,24.23,24.15,24.19,939000.0,17.9639,18.016,17.9565,17.9862,939000.0
2013-11-06 14:40:00,24.19,24.23,24.19,24.22,308500.0,17.9862,18.016,17.9862,18.0085,308500.0
2013-11-06 14:50:00,24.22,24.23,24.2,24.21,472300.0,18.0085,18.016,17.9937,18.0011,472300.0
2013-11-06 15:00:00,24.21,24.23,24.2,24.23,331900.0,18.0011,18.016,17.9937,18.016,331900.0
2013-11-06 15:10:00,24.22,24.23,24.2,24.21,392100.0,18.0085,18.016,17.9937,18.0011,392100.0
2013-11-06 15:20:00,24.21,24.22,24.2,24.2,391400.0,18.0011,18.0085,17.9937,17.9937,391400.0
2013-11-06 15:30:00,24.2,24.21,24.18,24.2,628000.0,17.9937,18.0011,17.9788,17.9937,628000.0
2013-11-06 15:40:00,24.2,24.2,24.18,24.19,618200.0,17.9937,17.9937,17.9788,17.9862,618200.0
2013-11-06 15:50:00,24.19,24.25,24.18,24.25,2218200.0,17.9862,18.0308,17.9788,18.0308,2218200.0
2013-11-07 09:30:00,24.37,24.38,24.25,24.27,1242900.0,18.1201,18.1275,18.0308,18.0457,1242900.0
2013-11-07 09:40:00,24.27,24.37,24.27,24.31,908700.0,18.0457,18.1201,18.0457,18.0755,908700.0
2013-11-07 09:50:00,24.31,24.32,24.17,24.21,1097800.0,18.0755,18.0829,17.9714,18.0011,1097800.0
2013-11-07 10:00:00,24.2,24.23,24.15,24.16,1033100.0,17.9937,18.016,17.9565,17.9639,1033100.0
2013-11-07 10:10:00,24.15,24.16,24.09,24.1,683400.0,17.9565,17.9639,17.9119,17.9193,683400.0
2013-11-07 10:20:00,24.11,24.18,24.09,24.16,837100.0,17.9267,17.9788,17.9119,17.9639,837100.0
2013-11-07 10:30:00,24.16,24.2,24.14,24.14,635100.0,17.9639,17.9937,17.9491,17.9491,635100.0
2013-11-07 10:40:00,24.14,24.19,24.12,24.16,1010500.0,17.9491,17.9862,17.9342,17.9639,1010500.0
2013-11-07 10:50:00,24.16,24.19,24.11,24.11,692600.0,17.9639,17.9862,17.9267,17.9267,692600.0
2013-11-07 11:00:00,24.12,24.16,24.11,24.11,408000.0,17.9342,17.9639,17.9267,17.9267,408000.0
2013-11-07 11:10:00,24.11,24.14,24.09,24.1,318600.0,17.9267,17.9491,17.9119,17.9193,318600.0
2013-11-07 11:20:00,24.09,24.13,24.09,24.11,281500.0,17.9119,17.9416,17.9119,17.9267,281500.0
2013-11-07 11:30:00,24.11,24.12,24.09,24.11,401500.0,17.9267,17.9342,17.9119,17.9267,401500.0
2013-11-07 11:40:00,24.1,24.14,24.09,24.12,373200.0,17.9193,17.9491,17.9119,17.9342,373200.0
2013-11-07 11:50:00,24.12,24.17,24.12,24.16,350000.0,17.9342,17.9714,17.9342,17.9639,350000.0
2013-11-07 12:00:00,24.17,24.21,24.14,24.21,278000.0,17.9714,18.0011,17.9491,18.0011,278000.0
2013-11-07 12:10:00,24.21,24.23,24.19,24.23,388000.0,18.0011,18.016,17.9862,18.016,388000.0
2013-11-07 12:20:00,24.23,24.24,24.19,24.24,328000.0,18.016,18.0234,17.9862,18.0234,328000.0
2013-11-07 12:30:00,24.24,24.25,24.21,24.23,538600.0,18.0234,18.0308,18.0011,18.016,538600.0
2013-11-07 12:40:00,24.23,24.26,24.2,24.21,508300.0,18.016,18.0383,17.9937,18.0011,508300.0
2013-11-07 12:50:00,24.21,24.21,24.15,24.16,281800.0,18.0011,18.0011,17.9565,17.9639,281800.0
2013-11-07 13:00:00,24.16,24.18,24.12,24.13,207200.0,17.9639,17.9788,17.9342,17.9416,207200.0
2013-11-07 13:10:00,24.13,24.14,24.11,24.11,271600.0,17.9416,17.9491,17.9267,17.9267,271600.0
2013-11-07 13:20:00,24.12,24.12,24.07,24.1,435100.0,17.9342,17.9342,17.897,17.9193,435100.0
2013-11-07 13:30:00,24.1,24.11,24.08,24.1,400200.0,17.9193,17.9267,17.9044,17.9193,400200.0
2013-11-07 13:40:00,24.1,24.12,24.07,24.08,323500.0,17.9193,17.9342,17.897,17.9044,323500.0
2013-11-07 13:50:00,24.08,24.1,24.07,24.09,313100.0,17.9044,17.9193,17.897,17.9119,313100.0
2013-11-07 14:00:00,24.09,24.09,24.02,24.04,573700.0,17.9119,17.9119,17.8598,17.8747,573700.0
2013-11-07 14:10:00,24.04,24.07,24.03,24.07,386000.0,17.8747,17.897,17.8673,17.897,386000.0
2013-11-07 14:20:00,24.06,24.07,24.04,24.04,262000.0,17.8896,17.897,17.8747,17.8747,262000.0
2013-11-07 14:30:00,24.04,24.05,24.0,24.04,532300.0,17.8747,17.8821,17.845,17.8747,532300.0
2013-11-07 14:40:00,24.04,24.12,24.04,24.12,504400.0,17.8747,17.9342,17.8747,17.9342,504400.0
2013-11-07 14:50:00,24.12,24.13,24.09,24.13,338500.0,17.9342,17.9416,17.9119,17.9416,338500.0
2013-11-07 15:00:00,24.13,24.15,24.12,24.14,531800.0,17.9416,17.9565,17.9342,17.9491,531800.0
2013-11-07 15:10:00,24.14,24.15,24.13,24.14,528100.0,17.9491,17.9565,17.9416,17.9491,528100.0
2013-11-07 15:20:00,24.13,24.14,24.09,24.09,696100.0,17.9416,17.9491,17.9119,17.9119,696100.0
2013-11-07 15:30:00,24.08,24.12,24.07,24.11,884400.0,17.9044,17.9342,17.897,17.9267,884400.0
2013-11-07 15:40:00,24.11,24.12,24.04,24.04,802100.0,17.9267,17.9342,17.8747,17.8747,802100.0
2013-11-07 15:50:00,24.05,24.06,24.01,24.05,2413600.0,17.8821,17.8896,17.8524,17.8821,2413600.0
2013-11-08 09:30:00,24.04,24.12,23.99,24.05,1968400.0,17.8747,17.9342,17.8375,17.8821,1968400.0
2013-11-08 09:40:00,24.05,24.07,23.94,23.94,889000.0,17.8821,17.897,17.8003,17.8003,889000.0
2013-11-08 09:50:00,23.93,23.95,23.84,23.88,1367800.0,17.7929,17.8078,17.726,17.7557,1367800.0
2013-11-08 10:00:00,23.88,23.92,23.85,23.88,1014100.0,17.7557,17.7855,17.7334,17.7557,1014100.0
2013-11-08 10:10:00,23.88,23.93,23.84,23.92,1124100.0,17.7557,17.7929,17.726,17.7855,1124100.0
2013-11-08 10:20:00,23.92,23.94,23.89,23.91,969200.0,17.7855,17.8003,17.7632,17.778,969200.0
2013-11-08 10:30:00,23.9,23.94,23.89,23.93,737700.0,17.7706,17.8003,17.7632,17.7929,737700.0
2013-11-08 10:40:00,23.93,23.94,23.89,23.92,605700.0,17.7929,17.8003,17.7632,17.7855,605700.0
2013-11-08 10:50:00,23.93,23.93,23.89,23.92,585300.0,17.7929,17.7929,17.7632,17.7855,585300.0
2013-11-08 11:00:00,23.92,23.96,23.91,23.95,640200.0,17.7855,17.8152,17.778,17.8078,640200.0
2013-11-08 11:10:00,23.94,23.98,23.94,23.97,559800.0,17.8003,17.8301,17.8003,17.8227,559800.0
2013-11-08 11:20:00,23.97,24.01,23.97,24.0,402200.0,17.8227,17.8524,17.8227,17.845,402200.0
2013-11-08 11:30:00,24.0,24.05,24.0,24.02,405100.0,17.845,17.8821,17.845,17.8598,405100.0
2013-11-08 11:40:00,24.02,24.05,24.0,24.04,455900.0,17.8598,17.8821,17.845,17.8747,455900.0
2013-11-08 11:50:00,24.04,24.11,24.02,24.1,545500.0,17.8747,17.9267,17.8598,17.9193,545500.0
2013-11-08 12:00:00,24.09,24.11,24.07,24.08,591800.0,17.9119,17.9267,17.897,17.9044,591800.0
2013-11-08 12:10:00,24.08,24.09,24.02,24.02,677900.0,17.9044,17.9119,17.8598,17.8598,677900.0
2013-11-08 12:20:00,24.02,24.05,24.01,24.04,486400.0,17.8598,17.8821,17.8524,17.8747,486400.0
2013-11-08 12:30:00,24.04,24.04,24.0,24.01,270900.0,17.8747,17.8747,17.845,17.8524,270900.0
2013-11-08 12:40:00,24.01,24.02,24.0,24.01,223600.0,17.8524,17.8598,17.845,17.8524,223600.0
2013-11-08 12:50:00,24.01,24.01,23.99,23.99,132400.0,17.8524,17.8524,17.8375,17.8375,132400.0
2013-11-08 13:00:00,24.0,24.0,23.95,23.96,399400.0,17.845,17.845,17.8078,17.8152,399400.0
2013-11-08 13:10:00,23.96,24.0,23.95,24.0,280200.0,17.8152,17.845,17.8078,17.845,280200.0
2013-11-08 13:20:00,24.0,24.06,23.99,24.03,445000.0,17.845,17.8896,17.8375,17.8673,445000.0
2013-11-08 13:30:00,24.03,24.04,24.02,24.03,247400.0,17.8673,17.8747,17.8598,17.8673,247400.0
2013-11-08 13:40:00,24.03,24.05,24.01,24.04,353200.0,17.8673,17.8821,17.8524,17.8747,353200.0
2013-11-08 13:50:00,24.04,24.04,24.01,24.01,341000.0,17.8747,17.8747,17.8524,17.8524,341000.0
2013-11-08 14:00:00,24.02,24.02,24.01,24.02,198000.0,17.8598,17.8598,17.8524,17.8598,198000.0
2013-11-08 14:10:00,24.02,24.03,24.01,24.03,318000.0,17.8598,17.8673,17.8524,17.8673,318000.0
2013-11-08 14:20:00,24.02,24.06,24.02,24.05,560100.0,17.8598,17.8896,17.8598,17.8821,560100.0
2013-11-08 14:30:00,24.05,24.06,24.03,24.04,357800.0,17.8821,17.8896,17.8673,17.8747,357800.0
2013-11-08 14:40:00,24.03,24.04,24.03,24.04,226100.0,17.8673,17.8747,17.8673,17.8747,226100.0
2013-11-08 14:50:00,24.04,24.06,24.03,24.05,501200.0,17.8747,17.8896,17.8673,17.8821,501200.0
2013-11-08 15:00:00,24.05,24.06,24.03,24.05,1127800.0,17.8821,17.8896,17.8673,17.8821,1127800.0
2013-11-08 15:10:00,24.04,24.06,24.02,24.06,715000.0,17.8747,17.8896,17.8598,17.8896,715000.0
2013-11-08 15:20:00,24.05,24.07,24.05,24.07,631200.0,17.8821,17.897,17.8821,17.897,631200.0
2013-11-08 15:30:00,24.07,24.08,24.04,24.04,1190900.0,17.897,17.9044,17.8747,17.8747,1190900.0
2013-11-08 15:40:00,24.04,24.06,24.03,24.06,1064500.0,17.8747,17.8896,17.8673,17.8896,1064500.0
2013-11-08 15:50:00,24.06,24.1,24.05,24.09,4065400.0,17.8896,17.9193,17.8821,17.9119,4065400.0
2013-11-11 09:30:00,24.04,24.1,23.93,24.02,1048600.0,17.8747,17.9193,17.7929,17.8598,1048600.0
2013-11-11 09:40:00,24.01,24.12,24.0,24.1,786600.0,17.8524,17.9342,17.845,17.9193,786600.0
2013-11-11 09:50:00,24.11,24.24,24.1,24.21,1320100.0,17.9267,18.0234,17.9193,18.0011,1320100.0
2013-11-11 10:00:00,24.22,24.29,24.21,24.25,972400.0,18.0085,18.0606,18.0011,18.0308,972400.0
2013-11-11 10:10:00,24.25,24.25,24.17,24.19,631200.0,18.0308,18.0308,17.9714,17.9862,631200.0
2013-11-11 10:20:00,24.18,24.19,24.14,24.17,454100.0,17.9788,17.9862,17.9491,17.9714,454100.0
2013-11-11 10:30:00,24.18,24.24,24.17,24.22,488700.0,17.9788,18.0234,17.9714,18.0085,488700.0
2013-11-11 10:40:00,24.22,24.24,24.19,24.21,374100.0,18.0085,18.0234,17.9862,18.0011,374100.0
2013-11-11 10:50:00,24.21,24.23,24.16,24.19,466900.0,18.0011,18.016,17.9639,17.9862,466900.0
2013-11-11 11:00:00,24.19,24.2,24.1,24.16,407300.0,17.9862,17.9937,17.9193,17.9639,407300.0
2013-11-11 11:10:00,24.17,24.19,24.15,24.17,426600.0,17.9714,17.9862,17.9565,17.9714,426600.0
2013-11-11 11:20:00,24.17,24.22,24.17,24.21,463500.0,17.9714,18.0085,17.9714,18.0011,463500.0
2013-11-11 11:30:00,24.21,24.23,24.13,24.13,605300.0,18.0011,18.016,17.9416,17.9416,605300.0
2013-11-11 11:40:00,24.14,24.17,24.13,24.14,417300.0,17.9491,17.9714,17.9416,17.9491,417300.0
2013-11-11 11:50:00,24.15,24.16,24.12,24.16,310300.0,17.9565,17.9639,17.9342,17.9639,310300.0
2013-11-11 12:00:00,24.15,24.17,24.14,24.16,229400.0,17.9565,17.9714,17.9491,17.9639,229400.0
2013-11-11 12:10:00,24.16,24.21,24.16,24.21,221400.0,17.9639,18.0011,17.9639,18.0011,221400.0
2013-11-11 12:20:00,24.21,24.23,24.2,24.23,154400.0,18.0011,18.016,17.9937,18.016,154400.0
2013-11-11 12:30:00,24.23,24.23,24.2,24.23,316300.0,18.016,18.016,17.9937,18.016,316300.0
2013-11-11 12:40:00,24.23,24.23,24.21,24.23,166500.0,18.016,18.016,18.0011,18.016,166500.0
2013-11-11 12:50:00,24.22,24.25,24.22,24.25,188700.0,18.0085,18.0308,18.0085,18.0308,188700.0
2013-11-11 13:00:00,24.24,24.28,24.24,24.27,422100.0,18.0234,18.0532,18.0234,18.0457,422100.0
2013-11-11 13:10:00,24.27,24.27,24.23,24.26,483200.0,18.0457,18.0457,18.016,18.0383,483200.0
2013-11-11 13:20:00,24.26,24.26,24.22,24.22,158100.0,18.0383,18.0383,18.0085,18.0085,158100.0
2013-11-11 13:30:00,24.22,24.25,24.21,24.25,317000.0,18.0085,18.0308,18.0011,18.0308,317000.0
2013-11-11 13:40:00,24.25,24.25,24.21,24.21,280800.0,18.0308,18.0308,18.0011,18.0011,280800.0
2013-11-11 13:50:00,24.21,24.23,24.21,24.23,160800.0,18.0011,18.016,18.0011,18.016,160800.0
2013-11-11 14:00:00,24.23,24.23,24.22,24.23,76600.0,18.016,18.016,18.0085,18.016,76600.0
2013-11-11 14:10:00,24.22,24.23,24.2,24.21,297900.0,18.0085,18.016,17.9937,18.0011,297900.0
2013-11-11 14:20:00,24.21,24.22,24.21,24.22,98000.0,18.0011,18.0085,18.0011,18.0085,98000.0
2013-11-11 14:30:00,24.22,24.22,24.19,24.21,283300.0,18.0085,18.0085,17.9862,18.0011,283300.0
2013-11-11 14:40:00,24.21,24.22,24.2,24.22,111100.0,18.0011,18.0085,17.9937,18.0085,111100.0
2013-11-11 14:50:00,24.21,24.24,24.21,24.23,330900.0,18.0011,18.0234,18.0011,18.016,330900.0
2013-11-11 15:00:00,24.23,24.24,24.22,24.22,278900.0,18.016,18.0234,18.0085,18.0085,278900.0
2013-11-11 15:10:00,24.22,24.24,24.21,24.22,359800.0,18.0085,18.0234,18.0011,18.0085,359800.0
2013-11-11 15:20:00,24.22,24.23,24.21,24.22,292800.0,18.0085,18.016,18.0011,18.0085,292800.0
2013-11-11 15:30:00,24.23,24.23,24.2,24.21,531600.0,18.016,18.016,17.9937,18.0011,531600.0
2013-11-11 15:40:00,24.21,24.23,24.21,24.21,737600.0,18.0011,18.016,18.0011,18.0011,737600.0
2013-11-11 15:50:00,24.21,24.22,24.16,24.18,2124300.0,18.0011,18.0085,17.9639,17.9788,2124300.0
2013-11-12 09:30:00,23.98,24.19,23.97,24.04,1323600.0,17.8301,17.9862,17.8227,17.8747,1323600.0
2013-11-12 09:40:00,24.05,24.24,24.04,24.23,1639400.0,17.8821,18.0234,17.8747,18.016,1639400.0
2013-11-12 09:50:00,24.23,24.32,24.17,24.31,999500.0,18.016,18.0829,17.9714,18.0755,999500.0
2013-11-12 10:00:00,24.31,24.4,24.25,24.39,1555300.0,18.0755,18.1424,18.0308,18.1349,1555300.0
2013-11-12 10:10:00,24.38,24.39,24.3,24.36,680400.0,18.1275,18.1349,18.068,18.1126,680400.0
2013-11-12 10:20:00,24.36,24.43,24.35,24.43,1012600.0,18.1126,18.1647,18.1052,18.1647,1012600.0
2013-11-12 10:30:00,24.43,24.43,24.35,24.39,764000.0,18.1647,18.1647,18.1052,18.1349,764000.0
2013-11-12 10:40:00,24.39,24.39,24.37,24.38,423900.0,18.1349,18.1349,18.1201,18.1275,423900.0
2013-11-12 10:50:00,24.38,24.44,24.36,24.43,1143400.0,18.1275,18.1721,18.1126,18.1647,1143400.0
2013-11-12 11:00:00,24.44,24.48,24.42,24.42,1217500.0,18.1721,18.2019,18.1572,18.1572,1217500.0
2013-11-12 11:10:00,24.42,24.47,24.41,24.45,598700.0,18.1572,18.1944,18.1498,18.1796,598700.0
2013-11-12 11:20:00,24.45,24.48,24.43,24.46,876000.0,18.1796,18.2019,18.1647,18.187,876000.0
2013-11-12 11:30:00,24.47,24.49,24.4,24.4,944000.0,18.1944,18.2093,18.1424,18.1424,944000.0
2013-11-12 11:40:00,24.4,24.43,24.4,24.4,812200.0,18.1424,18.1647,18.1424,18.1424,812200.0
2013-11-12 11:50:00,24.4,24.42,24.38,24.41,434100.0,18.1424,18.1572,18.1275,18.1498,434100.0
2013-11-12 12:00:00,24.42,24.42,24.38,24.38,720400.0,18.1572,18.1572,18.1275,18.1275,720400.0
2013-11-12 12:10:00,24.39,24.41,24.38,24.41,474000.0,18.1349,18.1498,18.1275,18.1498,474000.0
2013-11-12 12:20:00,24.4,24.42,24.39,24.4,449800.0,18.1424,18.1572,18.1349,18.1424,449800.0
2013-11-12 12:30:00,24.39,24.41,24.39,24.39,687200.0,18.1349,18.1498,18.1349,18.1349,687200.0
2013-11-12 12:40:00,24.39,24.42,24.39,24.42,288100.0,18.1349,18.1572,18.1349,18.1572,288100.0
2013-11-12 12:50:00,24.42,24.42,24.41,24.41,126700.0,18.1572,18.1572,18.1498,18.1498,126700.0
2013-11-12 13:00:00,24.42,24.42,24.41,24.41,222200.0,18.1572,18.1572,18.1498,18.1498,222200.0
2013-11-12 13:10:00,24.42,24.43,24.39,24.4,464500.0,18.1572,18.1647,18.1349,18.1424,464500.0
2013-11-12 13:20:00,24.41,24.42,24.38,24.38,328200.0,18.1498,18.1572,18.1275,18.1275,328200.0
2013-11-12 13:30:00,24.38,24.39,24.35,24.36,514600.0,18.1275,18.1349,18.1052,18.1126,514600.0
2013-11-12 13:40:00,24.36,24.4,24.34,24.39,436700.0,18.1126,18.1424,18.0978,18.1349,436700.0
2013-11-12 13:50:00,24.39,24.43,24.39,24.39,841600.0,18.1349,18.1647,18.1349,18.1349,841600.0
2013-11-12 14:00:00,24.39,24.4,24.38,24.39,219200.0,18.1349,18.1424,18.1275,18.1349,219200.0
2013-11-12 14:10:00,24.38,24.4,24.38,24.4,182400.0,18.1275,18.1424,18.1275,18.1424,182400.0
2013-11-12 14:20:00,24.4,24.41,24.37,24.38,352900.0,18.1424,18.1498,18.1201,18.1275,352900.0
2013-11-12 14:30:00,24.38,24.42,24.37,24.41,295500.0,18.1275,18.1572,18.1201,18.1498,295500.0
2013-11-12 14:40:00,24.42,24.44,24.4,24.43,362200.0,18.1572,18.1721,18.1424,18.1647,362200.0
2013-11-12 14:50:00,24.43,24.45,24.42,24.45,302000.0,18.1647,18.1796,18.1572,18.1796,302000.0
2013-11-12 15:00:00,24.45,24.48,24.44,24.48,477700.0,18.1796,18.2019,18.1721,18.2019,477700.0
2013-11-12 15:10:00,24.47,24.5,24.47,24.48,614500.0,18.1944,18.2167,18.1944,18.2019,614500.0
2013-11-12 15:20:00,24.48,24.5,24.47,24.48,1294800.0,18.2019,18.2167,18.1944,18.2019,1294800.0
2013-11-12 15:30:00,24.48,24.49,24.48,24.49,771400.0,18.2019,18.2093,18.2019,18.2093,771400.0
2013-11-12 15:40:00,24.48,24.49,24.45,24.45,1350100.0,18.2019,18.2093,18.1796,18.1796,1350100.0
2013-11-12 15:50:00,24.45,24.46,24.42,24.44,3561400.0,18.1796,18.187,18.1572,18.1721,3561400.0
2013-11-13 09:30:00,24.26,24.33,24.2,24.32,1356800.0,18.0383,18.0903,17.9937,18.0829,1356800.0
2013-11-13 09:40:00,24.32,24.37,24.3,24.36,689100.0,18.0829,18.1201,18.068,18.1126,689100.0
2013-11-13 09:50:00,24.35,24.36,24.29,24.32,795200.0,18.1052,18.1126,18.0606,18.0829,795200.0
2013-11-13 10:00:00,24.32,24.35,24.32,24.34,380200.0,18.0829,18.1052,18.0829,18.0978,380200.0
2013-11-13 10:10:00,24.34,24.34,24.3,24.32,342500.0,18.0978,18.0978,18.068,18.0829,342500.0
2013-11-13 10:20:00,24.31,24.35,24.3,24.33,358400.0,18.0755,18.1052,18.068,18.0903,358400.0
2013-11-13 10:30:00,24.32,24.34,24.31,24.33,253200.0,18.0829,18.0978,18.0755,18.0903,253200.0
2013-11-13 10:40:00,24.33,24.36,24.32,24.35,550300.0,18.0903,18.1126,18.0829,18.1052,550300.0
2013-11-13 10:50:00,24.35,24.36,24.32,24.35,380000.0,18.1052,18.1126,18.0829,18.1052,380000.0
2013-11-13 11:00:00,24.34,24.35,24.33,24.35,189500.0,18.0978,18.1052,18.0903,18.1052,189500.0
2013-11-13 11:10:00,24.35,24.35,24.32,24.35,227600.0,18.1052,18.1052,18.0829,18.1052,227600.0
2013-11-13 11:20:00,24.35,24.36,24.31,24.31,669500.0,18.1052,18.1126,18.0755,18.0755,669500.0
2013-11-13 11:30:00,24.32,24.33,24.28,24.28,332400.0,18.0829,18.0903,18.0532,18.0532,332400.0
2013-11-13 11:40:00,24.29,24.29,24.25,24.26,287700.0,18.0606,18.0606,18.0308,18.0383,287700.0
2013-11-13 11:50:00,24.25,24.32,24.25,24.32,234000.0,18.0308,18.0829,18.0308,18.0829,234000.0
2013-11-13 12:00:00,24.32,24.32,24.28,24.3,248800.0,18.0829,18.0829,18.0532,18.068,248800.0
2013-11-13 12:10:00,24.31,24.36,24.3,24.36,215900.0,18.0755,18.1126,18.068,18.1126,215900.0
2013-11-13 12:20:00,24.36,24.45,24.35,24.43,540700.0,18.1126,18.1796,18.1052,18.1647,540700.0
2013-11-13 12:30:00,24.42,24.44,24.41,24.41,357000.0,18.1572,18.1721,18.1498,18.1498,357000.0
2013-11-13 12:40:00,24.41,24.47,24.41,24.46,516900.0,18.1498,18.1944,18.1498,18.187,516900.0
2013-11-13 12:50:00,24.46,24.46,24.42,24.44,394300.0,18.187,18.187,18.1572,18.1721,394300.0
2013-11-13 13:00:00,24.43,24.47,24.43,24.45,429800.0,18.1647,18.1944,18.1647,18.1796,429800.0
2013-11-13 13:10:00,24.45,24.49,24.45,24.49,305200.0,18.1796,18.2093,18.1796,18.2093,305200.0
2013-11-13 13:20:00,24.49,24.5,24.47,24.48,511300.0,18.2093,18.2167,18.1944,18.2019,511300.0
2013-11-13 13:30:00,24.49,24.5,24.47,24.48,490000.0,18.2093,18.2167,18.1944,18.2019,490000.0
2013-11-13 13:40:00,24.48,24.5,24.47,24.5,363900.0,18.2019,18.2167,18.1944,18.2167,363900.0
2013-11-13 13:50:00,24.5,24.54,24.48,24.48,631100.0,18.2167,18.2465,18.2019,18.2019,631100.0
2013-11-13 14:00:00,24.48,24.54,24.48,24.53,360400.0,18.2019,18.2465,18.2019,18.239,360400.0
2013-11-13 14:10:00,24.53,24.53,24.47,24.5,424200.0,18.239,18.239,18.1944,18.2167,424200.0
2013-11-13 14:20:00,24.5,24.5,24.49,24.5,142200.0,18.2167,18.2167,18.2093,18.2167,142200.0
2013-11-13 14:30:00,24.5,24.52,24.49,24.51,485900.0,18.2167,18.2316,18.2093,18.2242,485900.0
2013-11-13 14:40:00,24.51,24.53,24.51,24.52,230400.0,18.2242,18.239,18.2242,18.2316,230400.0
2013-11-13 14:50:00,24.53,24.53,24.52,24.53,202500.0,18.239,18.239,18.2316,18.239,202500.0
2013-11-13 15:00:00,24.53,24.53,24.52,24.53,251900.0,18.239,18.239,18.2316,18.239,251900.0
2013-11-13 15:10:00,24.53,24.55,24.52,24.54,535500.0,18.239,18.2539,18.2316,18.2465,535500.0
2013-11-13 15:20:00,24.53,24.57,24.52,24.53,750000.0,18.239,18.2688,18.2316,18.239,750000.0
2013-11-13 15:30:00,24.53,24.55,24.51,24.55,630700.0,18.239,18.2539,18.2242,18.2539,630700.0
2013-11-13 15:40:00,24.55,24.6,24.54,24.6,1190700.0,18.2539,18.2911,18.2465,18.2911,1190700.0
2013-11-13 15:50:00,24.6,24.62,24.56,24.6,3022400.0,18.2911,18.306,18.2613,18.2911,3022400.0
2013-11-14 09:30:00,24.43,24.5,24.39,24.46,1411000.0,18.1647,18.2167,18.1349,18.187,1411000.0
2013-11-14 09:40:00,24.46,24.48,24.42,24.48,670200.0,18.187,18.2019,18.1572,18.2019,670200.0
2013-11-14 09:50:00,24.48,24.49,24.38,24.39,642000.0,18.2019,18.2093,18.1275,18.1349,642000.0
2013-11-14 10:00:00,24.39,24.45,24.38,24.43,813800.0,18.1349,18.1796,18.1275,18.1647,813800.0
2013-11-14 10:10:00,24.42,24.45,24.38,24.41,764600.0,18.1572,18.1796,18.1275,18.1498,764600.0
2013-11-14 10:20:00,24.41,24.44,24.37,24.41,948200.0,18.1498,18.1721,18.1201,18.1498,948200.0
2013-11-14 10:30:00,24.41,24.49,24.41,24.45,541700.0,18.1498,18.2093,18.1498,18.1796,541700.0
2013-11-14 10:40:00,24.46,24.46,24.43,24.44,423100.0,18.187,18.187,18.1647,18.1721,423100.0
2013-11-14 10:50:00,24.43,24.44,24.41,24.43,379700.0,18.1647,18.1721,18.1498,18.1647,379700.0
2013-11-14 11:00:00,24.43,24.46,24.42,24.46,336500.0,18.1647,18.187,18.1572,18.187,336500.0
2013-11-14 11:10:00,24.45,24.5,24.45,24.48,412500.0,18.1796,18.2167,18.1796,18.2019,412500.0
2013-11-14 11:20:00,24.48,24.5,24.46,24.46,397100.0,18.2019,18.2167,18.187,18.187,397100.0
2013-11-14 11:30:00,24.46,24.47,24.41,24.43,257200.0,18.187,18.1944,18.1498,18.1647,257200.0
2013-11-14 11:40:00,24.43,24.44,24.41,24.41,233600.0,18.1647,18.1721,18.1498,18.1498,233600.0
2013-11-14 11:50:00,24.42,24.43,24.4,24.4,228200.0,18.1572,18.1647,18.1424,18.1424,228200.0
2013-11-14 12:00:00,24.4,24.42,24.39,24.4,281700.0,18.1424,18.1572,18.1349,18.1424,281700.0
2013-11-14 12:10:00,24.4,24.43,24.39,24.41,322600.0,18.1424,18.1647,18.1349,18.1498,322600.0
2013-11-14 12:20:00,24.42,24.43,24.41,24.43,246800.0,18.1572,18.1647,18.1498,18.1647,246800.0
2013-11-14 12:30:00,24.43,24.45,24.42,24.44,302700.0,18.1647,18.1796,18.1572,18.1721,302700.0
2013-11-14 12:40:00,24.44,24.45,24.43,24.45,132200.0,18.1721,18.1796,18.1647,18.1796,132200.0
2013-11-14 12:50:00,24.45,24.45,24.43,24.44,113400.0,18.1796,18.1796,18.1647,18.1721,113400.0
2013-11-14 13:00:00,24.45,24.47,24.44,24.45,177900.0,18.1796,18.1944,18.1721,18.1796,177900.0
2013-11-14 13:10:00,24.46,24.49,24.46,24.48,359100.0,18.187,18.2093,18.187,18.2019,359100.0
2013-11-14 13:20:00,24.48,24.5,24.47,24.47,216900.0,18.2019,18.2167,18.1944,18.1944,216900.0
2013-11-14 13:30:00,24.48,24.48,24.43,24.46,381900.0,18.2019,18.2019,18.1647,18.187,381900.0
2013-11-14 13:40:00,24.46,24.46,24.42,24.45,364200.0,18.187,18.187,18.1572,18.1796,364200.0
2013-11-14 13:50:00,24.44,24.46,24.43,24.44,257600.0,18.1721,18.187,18.1647,18.1721,257600.0
2013-11-14 14:00:00,24.44,24.44,24.41,24.41,487200.0,18.1721,18.1721,18.1498,18.1498,487200.0
2013-11-14 14:10:00,24.42,24.42,24.39,24.4,451400.0,18.1572,18.1572,18.1349,18.1424,451400.0
2013-11-14 14:20:00,24.39,24.41,24.38,24.4,267100.0,18.1349,18.1498,18.1275,18.1424,267100.0
2013-11-14 14:30:00,24.39,24.41,24.39,24.4,336300.0,18.1349,18.1498,18.1349,18.1424,336300.0
2013-11-14 14:40:00,24.39,24.4,24.38,24.39,242000.0,18.1349,18.1424,18.1275,18.1349,242000.0
2013-11-14 14:50:00,24.39,24.39,24.35,24.36,381700.0,18.1349,18.1349,18.1052,18.1126,381700.0
2013-11-14 15:00:00,24.37,24.39,24.36,24.39,214800.0,18.1201,18.1349,18.1126,18.1349,214800.0
2013-11-14 15:10:00,24.39,24.4,24.38,24.4,186800.0,18.1349,18.1424,18.1275,18.1424,186800.0
2013-11-14 15:20:00,24.39,24.41,24.39,24.41,249800.0,18.1349,18.1498,18.1349,18.1498,249800.0
2013-11-14 15:30:00,24.41,24.42,24.39,24.41,769200.0,18.1498,18.1572,18.1349,18.1498,769200.0
2013-11-14 15:40:00,24.42,24.42,24.39,24.4,680000.0,18.1572,18.1572,18.1349,18.1424,680000.0
2013-11-14 15:50:00,24.41,24.41,24.38,24.38,2154800.0,18.1498,18.1498,18.1275,18.1275,2154800.0
2013-11-15 09:30:00,24.4,24.42,24.25,24.28,3630600.0,18.1424,18.1572,18.0308,18.0532,3630600.0
2013-11-15 09:40:00,24.29,24.37,24.27,24.33,964300.0,18.0606,18.1201,18.0457,18.0903,964300.0
2013-11-15 09:50:00,24.33,24.39,24.32,24.36,634100.0,18.0903,18.1349,18.0829,18.1126,634100.0
2013-11-15 10:00:00,24.36,24.39,24.34,24.35,714100.0,18.1126,18.1349,18.0978,18.1052,714100.0
2013-11-15 10:10:00,24.35,24.37,24.32,24.33,790100.0,18.1052,18.1201,18.0829,18.0903,790100.0
2013-11-15 10:20:00,24.34,24.36,24.33,24.36,740300.0,18.0978,18.1126,18.0903,18.1126,740300.0
2013-11-15 10:30:00,24.36,24.41,24.35,24.41,341100.0,18.1126,18.1498,18.1052,18.1498,341100.0
2013-11-15 10:40:00,24.41,24.45,24.4,24.45,256200.0,18.1498,18.1796,18.1424,18.1796,256200.0
2013-11-15 10:50:00,24.45,24.48,24.43,24.46,485200.0,18.1796,18.2019,18.1647,18.187,485200.0
2013-11-15 11:00:00,24.46,24.49,24.46,24.49,327700.0,18.187,18.2093,18.187,18.2093,327700.0
2013-11-15 11:10:00,24.49,24.55,24.48,24.5,778100.0,18.2093,18.2539,18.2019,18.2167,778100.0
2013-11-15 11:20:00,24.51,24.52,24.45,24.47,347700.0,18.2242,18.2316,18.1796,18.1944,347700.0
2013-11-15 11:30:00,24.46,24.48,24.44,24.46,275900.0,18.187,18.2019,18.1721,18.187,275900.0
2013-11-15 11:40:00,24.46,24.49,24.45,24.49,187700.0,18.187,18.2093,18.1796,18.2093,187700.0
2013-11-15 11:50:00,24.48,24.5,24.44,24.48,359700.0,18.2019,18.2167,18.1721,18.2019,359700.0
2013-11-15 12:00:00,24.48,24.48,24.43,24.43,677900.0,18.2019,18.2019,18.1647,18.1647,677900.0
2013-11-15 12:10:00,24.44,24.44,24.41,24.44,543000.0,18.1721,18.1721,18.1498,18.1721,543000.0
2013-11-15 12:20:00,24.43,24.44,24.42,24.43,174900.0,18.1647,18.1721,18.1572,18.1647,174900.0
2013-11-15 12:30:00,24.43,24.43,24.42,24.42,121600.0,18.1647,18.1647,18.1572,18.1572,121600.0
2013-11-15 12:40:00,24.43,24.45,24.42,24.44,198300.0,18.1647,18.1796,18.1572,18.1721,198300.0
2013-11-15 12:50:00,24.45,24.45,24.43,24.44,171200.0,18.1796,18.1796,18.1647,18.1721,171200.0
2013-11-15 13:00:00,24.44,24.47,24.43,24.47,254000.0,18.1721,18.1944,18.1647,18.1944,254000.0
2013-11-15 13:10:00,24.46,24.47,24.46,24.46,189600.0,18.187,18.1944,18.187,18.187,189600.0
2013-11-15 13:20:00,24.46,24.47,24.46,24.46,127700.0,18.187,18.1944,18.187,18.187,127700.0
2013-11-15 13:30:00,24.46,24.48,24.46,24.48,130500.0,18.187,18.2019,18.187,18.2019,130500.0
2013-11-15 13:40:00,24.48,24.48,24.45,24.46,162800.0,18.2019,18.2019,18.1796,18.187,162800.0
2013-11-15 13:50:00,24.45,24.46,24.44,24.45,156700.0,18.1796,18.187,18.1721,18.1796,156700.0
2013-11-15 14:00:00,24.44,24.46,24.44,24.45,150100.0,18.1721,18.187,18.1721,18.1796,150100.0
2013-11-15 14:10:00,24.46,24.47,24.45,24.46,309200.0,18.187,18.1944,18.1796,18.187,309200.0
2013-11-15 14:20:00,24.46,24.49,24.45,24.47,249100.0,18.187,18.2093,18.1796,18.1944,249100.0
2013-11-15 14:30:00,24.48,24.49,24.47,24.49,187200.0,18.2019,18.2093,18.1944,18.2093,187200.0
2013-11-15 14:40:00,24.49,24.49,24.48,24.49,181600.0,18.2093,18.2093,18.2019,18.2093,181600.0
2013-11-15 14:50:00,24.48,24.49,24.46,24.46,324200.0,18.2019,18.2093,18.187,18.187,324200.0
2013-11-15 15:00:00,24.46,24.51,24.46,24.51,597200.0,18.187,18.2242,18.187,18.2242,597200.0
2013-11-15 15:10:00,24.51,24.51,24.48,24.5,451700.0,18.2242,18.2242,18.2019,18.2167,451700.0
2013-11-15 15:20:00,24.5,24.5,24.48,24.5,464200.0,18.2167,18.2167,18.2019,18.2167,464200.0
2013-11-15 15:30:00,24.5,24.5,24.49,24.5,318100.0,18.2167,18.2167,18.2093,18.2167,318100.0
2013-11-15 15:40:00,24.5,24.5,24.48,24.49,734400.0,18.2167,18.2167,18.2019,18.2093,734400.0
2013-11-15 15:50:00,24.48,24.52,24.48,24.51,1848900.0,18.2019,18.2316,18.2019,18.2242,1848900.0
2013-11-18 09:30:00,24.6,24.61,24.49,24.5,1446000.0,18.2911,18.2985,18.2093,18.2167,1446000.0
2013-11-18 09:40:00,24.5,24.55,24.48,24.54,875300.0,18.2167,18.2539,18.2019,18.2465,875300.0
2013-11-18 09:50:00,24.54,24.57,24.53,24.55,629100.0,18.2465,18.2688,18.239,18.2539,629100.0
2013-11-18 10:00:00,24.55,24.58,24.54,24.56,987800.0,18.2539,18.2762,18.2465,18.2613,987800.0
2013-11-18 10:10:00,24.56,24.59,24.53,24.58,363700.0,18.2613,18.2836,18.239,18.2762,363700.0
2013-11-18 10:20:00,24.59,24.6,24.56,24.58,440800.0,18.2836,18.2911,18.2613,18.2762,440800.0
2013-11-18 10:30:00,24.58,24.63,24.58,24.63,638200.0,18.2762,18.3134,18.2762,18.3134,638200.0
2013-11-18 10:40:00,24.63,24.64,24.61,24.64,428600.0,18.3134,18.3208,18.2985,18.3208,428600.0
2013-11-18 10:50:00,24.64,24.66,24.62,24.66,475400.0,18.3208,18.3357,18.306,18.3357,475400.0
2013-11-18 11:00:00,24.66,24.66,24.63,24.63,409300.0,18.3357,18.3357,18.3134,18.3134,409300.0
2013-11-18 11:10:00,24.63,24.65,24.6,24.61,494300.0,18.3134,18.3283,18.2911,18.2985,494300.0
2013-11-18 11:20:00,24.61,24.61,24.6,24.6,404400.0,18.2985,18.2985,18.2911,18.2911,404400.0
2013-11-18 11:30:00,24.61,24.63,24.6,24.6,606300.0,18.2985,18.3134,18.2911,18.2911,606300.0
2013-11-18 11:40:00,24.61,24.61,24.6,24.61,392200.0,18.2985,18.2985,18.2911,18.2985,392200.0
2013-11-18 11:50:00,24.61,24.61,24.6,24.61,248000.0,18.2985,18.2985,18.2911,18.2985,248000.0
2013-11-18 12:00:00,24.61,24.64,24.6,24.64,408500.0,18.2985,18.3208,18.2911,18.3208,408500.0
2013-11-18 12:10:00,24.63,24.64,24.61,24.62,264500.0,18.3134,18.3208,18.2985,18.306,264500.0
2013-11-18 12:20:00,24.63,24.65,24.61,24.63,250500.0,18.3134,18.3283,18.2985,18.3134,250500.0
2013-11-18 12:30:00,24.63,24.65,24.62,24.64,295700.0,18.3134,18.3283,18.306,18.3208,295700.0
2013-11-18 12:40:00,24.64,24.66,24.63,24.66,305100.0,18.3208,18.3357,18.3134,18.3357,305100.0
2013-11-18 12:50:00,24.66,24.67,24.65,24.67,476200.0,18.3357,18.3431,18.3283,18.3431,476200.0
2013-11-18 13:00:00,24.66,24.7,24.66,24.69,449900.0,18.3357,18.3654,18.3357,18.358,449900.0
2013-11-18 13:10:00,24.69,24.7,24.68,24.69,487400.0,18.358,18.3654,18.3506,18.358,487400.0
2013-11-18 13:20:00,24.68,24.7,24.68,24.7,341500.0,18.3506,18.3654,18.3506,18.3654,341500.0
2013-11-18 13:30:00,24.7,24.7,24.67,24.68,341900.0,18.3654,18.3654,18.3431,18.3506,341900.0
2013-11-18 13:40:00,24.69,24.69,24.67,24.67,264000.0,18.358,18.358,18.3431,18.3431,264000.0
2013-11-18 13:50:00,24.67,24.67,24.65,24.67,240300.0,18.3431,18.3431,18.3283,18.3431,240300.0
2013-11-18 14:00:00,24.67,24.68,24.66,24.67,386000.0,18.3431,18.3506,18.3357,18.3431,386000.0
2013-11-18 14:10:00,24.68,24.68,24.66,24.68,273900.0,18.3506,18.3506,18.3357,18.3506,273900.0
2013-11-18 14:20:00,24.68,24.7,24.66,24.69,359200.0,18.3506,18.3654,18.3357,18.358,359200.0
2013-11-18 14:30:00,24.7,24.7,24.65,24.68,525800.0,18.3654,18.3654,18.3283,18.3506,525800.0
2013-11-18 14:40:00,24.68,24.68,24.65,24.65,309000.0,18.3506,18.3506,18.3283,18.3283,309000.0
2013-11-18 14:50:00,24.66,24.68,24.65,24.66,386400.0,18.3357,18.3506,18.3283,18.3357,386400.0
2013-11-18 15:00:00,24.65,24.68,24.63,24.63,551400.0,18.3283,18.3506,18.3134,18.3134,551400.0
2013-11-18 15:10:00,24.63,24.65,24.6,24.64,765900.0,18.3134,18.3283,18.2911,18.3208,765900.0
2013-11-18 15:20:00,24.63,24.64,24.6,24.62,695300.0,18.3134,18.3208,18.2911,18.306,695300.0
2013-11-18 15:30:00,24.62,24.63,24.57,24.61,911700.0,18.306,18.3134,18.2688,18.2985,911700.0
2013-11-18 15:40:00,24.61,24.61,24.58,24.6,855900.0,18.2985,18.2985,18.2762,18.2911,855900.0
2013-11-18 15:50:00,24.59,24.6,24.54,24.6,2160600.0,18.2836,18.2911,18.2465,18.2911,2160600.0
2013-11-19 09:30:00,24.74,24.87,24.67,24.84,2568300.0,18.3952,18.4918,18.3431,18.4695,2568300.0
2013-11-19 09:40:00,24.84,24.84,24.76,24.76,1121100.0,18.4695,18.4695,18.41,18.41,1121100.0
2013-11-19 09:50:00,24.76,24.82,24.75,24.77,1655800.0,18.41,18.4547,18.4026,18.4175,1655800.0
2013-11-19 10:00:00,24.77,24.78,24.75,24.76,727800.0,18.4175,18.4249,18.4026,18.41,727800.0
2013-11-19 10:10:00,24.76,24.79,24.74,24.77,644000.0,18.41,18.4324,18.3952,18.4175,644000.0
2013-11-19 10:20:00,24.77,24.78,24.75,24.76,470800.0,18.4175,18.4249,18.4026,18.41,470800.0
2013-11-19 10:30:00,24.75,24.82,24.75,24.81,596200.0,18.4026,18.4547,18.4026,18.4472,596200.0
2013-11-19 10:40:00,24.82,24.84,24.75,24.75,728300.0,18.4547,18.4695,18.4026,18.4026,728300.0
2013-11-19 10:50:00,24.75,24.78,24.74,24.77,608800.0,18.4026,18.4249,18.3952,18.4175,608800.0
2013-11-19 11:00:00,24.76,24.77,24.76,24.77,425100.0,18.41,18.4175,18.41,18.4175,425100.0
2013-11-19 11:10:00,24.76,24.77,24.74,24.75,401900.0,18.41,18.4175,18.3952,18.4026,401900.0
2013-11-19 11:20:00,24.76,24.77,24.73,24.74,644900.0,18.41,18.4175,18.3877,18.3952,644900.0
2013-11-19 11:30:00,24.75,24.75,24.74,24.74,265700.0,18.4026,18.4026,18.3952,18.3952,265700.0
2013-11-19 11:40:00,24.75,24.75,24.7,24.74,388000.0,18.4026,18.4026,18.3654,18.3952,388000.0
2013-11-19 11:50:00,24.73,24.75,24.73,24.74,350300.0,18.3877,18.4026,18.3877,18.3952,350300.0
2013-11-19 12:00:00,24.74,24.75,24.7,24.73,479500.0,18.3952,18.4026,18.3654,18.3877,479500.0
2013-11-19 12:10:00,24.73,24.74,24.71,24.71,403000.0,18.3877,18.3952,18.3729,18.3729,403000.0
2013-11-19 12:20:00,24.71,24.73,24.7,24.71,348500.0,18.3729,18.3877,18.3654,18.3729,348500.0
2013-11-19 12:30:00,24.72,24.73,24.71,24.73,201300.0,18.3803,18.3877,18.3729,18.3877,201300.0
2013-11-19 12:40:00,24.73,24.75,24.72,24.73,358600.0,18.3877,18.4026,18.3803,18.3877,358600.0
2013-11-19 12:50:00,24.73,24.73,24.69,24.69,292800.0,18.3877,18.3877,18.358,18.358,292800.0
2013-11-19 13:00:00,24.7,24.7,24.65,24.66,574100.0,18.3654,18.3654,18.3283,18.3357,574100.0
2013-11-19 13:10:00,24.67,24.7,24.66,24.69,319200.0,18.3431,18.3654,18.3357,18.358,319200.0
2013-11-19 13:20:00,24.69,24.69,24.63,24.64,527000.0,18.358,18.358,18.3134,18.3208,527000.0
2013-11-19 13:30:00,24.64,24.68,24.63,24.66,379900.0,18.3208,18.3506,18.3134,18.3357,379900.0
2013-11-19 13:40:00,24.67,24.67,24.64,24.66,321100.0,18.3431,18.3431,18.3208,18.3357,321100.0
2013-11-19 13:50:00,24.66,24.66,24.61,24.62,336400.0,18.3357,18.3357,18.2985,18.306,336400.0
2013-11-19 14:00:00,24.62,24.66,24.62,24.64,411500.0,18.306,18.3357,18.306,18.3208,411500.0
2013-11-19 14:10:00,24.63,24.66,24.62,24.66,283800.0,18.3134,18.3357,18.306,18.3357,283800.0
2013-11-19 14:20:00,24.66,24.66,24.63,24.65,238000.0,18.3357,18.3357,18.3134,18.3283,238000.0
2013-11-19 14:30:00,24.64,24.69,24.64,24.69,411600.0,18.3208,18.358,18.3208,18.358,411600.0
2013-11-19 14:40:00,24.69,24.7,24.68,24.7,282900.0,18.358,18.3654,18.3506,18.3654,282900.0
2013-11-19 14:50:00,24.7,24.7,24.67,24.68,272600.0,18.3654,18.3654,18.3431,18.3506,272600.0
2013-11-19 15:00:00,24.68,24.7,24.67,24.7,297500.0,18.3506,18.3654,18.3431,18.3654,297500.0
2013-11-19 15:10:00,24.7,24.7,24.68,24.7,344100.0,18.3654,18.3654,18.3506,18.3654,344100.0
2013-11-19 15:20:00,24.7,24.71,24.68,24.69,770700.0,18.3654,18.3729,18.3506,18.358,770700.0
2013-11-19 15:30:00,24.69,24.7,24.65,24.67,561200.0,18.358,18.3654,18.3283,18.3431,561200.0
2013-11-19 15:40:00,24.67,24.67,24.66,24.67,539700.0,18.3431,18.3431,18.3357,18.3431,539700.0
2013-11-19 15:50:00,24.66,24.7,24.66,24.7,1991000.0,18.3357,18.3654,18.3357,18.3654,1991000.0
2013-11-20 09:30:00,24.7,24.78,24.63,24.71,925000.0,18.3654,18.4249,18.3134,18.3729,925000.0
2013-11-20 09:40:00,24.71,24.79,24.67,24.77,988100.0,18.3729,18.4324,18.3431,18.4175,988100.0
2013-11-20 09:50:00,24.77,24.82,24.75,24.81,720000.0,18.4175,18.4547,18.4026,18.4472,720000.0
2013-11-20 10:00:00,24.81,24.81,24.68,24.72,724800.0,18.4472,18.4472,18.3506,18.3803,724800.0
2013-11-20 10:10:00,24.73,24.78,24.73,24.78,469100.0,18.3877,18.4249,18.3877,18.4249,469100.0
2013-11-20 10:20:00,24.77,24.8,24.74,24.77,603200.0,18.4175,18.4398,18.3952,18.4175,603200.0
2013-11-20 10:30:00,24.77,24.79,24.71,24.73,587000.0,18.4175,18.4324,18.3729,18.3877,587000.0
2013-11-20 10:40:00,24.73,24.76,24.71,24.75,691300.0,18.3877,18.41,18.3729,18.4026,691300.0
2013-11-20 10:50:00,24.75,24.76,24.71,24.76,572300.0,18.4026,18.41,18.3729,18.41,572300.0
2013-11-20 11:00:00,24.76,24.76,24.73,24.74,295800.0,18.41,18.41,18.3877,18.3952,295800.0
2013-11-20 11:10:00,24.74,24.75,24.71,24.72,258200.0,18.3952,18.4026,18.3729,18.3803,258200.0
2013-11-20 11:20:00,24.73,24.75,24.72,24.75,213500.0,18.3877,18.4026,18.3803,18.4026,213500.0
2013-11-20 11:30:00,24.74,24.77,24.73,24.74,325900.0,18.3952,18.4175,18.3877,18.3952,325900.0
2013-11-20 11:40:00,24.73,24.76,24.73,24.76,198400.0,18.3877,18.41,18.3877,18.41,198400.0
2013-11-20 11:50:00,24.76,24.77,24.75,24.77,193200.0,18.41,18.4175,18.4026,18.4175,193200.0
2013-11-20 12:00:00,24.77,24.78,24.76,24.77,335700.0,18.4175,18.4249,18.41,18.4175,335700.0
2013-11-20 12:10:00,24.76,24.77,24.74,24.74,437300.0,18.41,18.4175,18.3952,18.3952,437300.0
2013-11-20 12:20:00,24.75,24.77,24.73,24.73,219700.0,18.4026,18.4175,18.3877,18.3877,219700.0
2013-11-20 12:30:00,24.73,24.74,24.7,24.7,243900.0,18.3877,18.3952,18.3654,18.3654,243900.0
2013-11-20 12:40:00,24.7,24.71,24.68,24.69,318200.0,18.3654,18.3729,18.3506,18.358,318200.0
2013-11-20 12:50:00,24.69,24.7,24.69,24.69,117600.0,18.358,18.3654,18.358,18.358,117600.0
2013-11-20 13:00:00,24.7,24.71,24.69,24.71,164900.0,18.3654,18.3729,18.358,18.3729,164900.0
2013-11-20 13:10:00,24.71,24.71,24.68,24.68,206600.0,18.3729,18.3729,18.3506,18.3506,206600.0
2013-11-20 13:20:00,24.68,24.69,24.66,24.69,277400.0,18.3506,18.358,18.3357,18.358,277400.0
2013-11-20 13:30:00,24.69,24.7,24.68,24.7,130300.0,18.358,18.3654,18.3506,18.3654,130300.0
2013-11-20 13:40:00,24.7,24.71,24.69,24.7,182900.0,18.3654,18.3729,18.358,18.3654,182900.0
2013-11-20 13:50:00,24.71,24.71,24.7,24.7,160000.0,18.3729,18.3729,18.3654,18.3654,160000.0
2013-11-20 14:00:00,24.71,24.71,24.62,24.65,740600.0,18.3729,18.3729,18.306,18.3283,740600.0
2013-11-20 14:10:00,24.65,24.66,24.59,24.65,462600.0,18.3283,18.3357,18.2836,18.3283,462600.0
2013-11-20 14:20:00,24.66,24.67,24.63,24.65,487900.0,18.3357,18.3431,18.3134,18.3283,487900.0
2013-11-20 14:30:00,24.66,24.67,24.57,24.57,480400.0,18.3357,18.3431,18.2688,18.2688,480400.0
2013-11-20 14:40:00,24.57,24.61,24.55,24.6,493000.0,18.2688,18.2985,18.2539,18.2911,493000.0
2013-11-20 14:50:00,24.59,24.6,24.55,24.58,766500.0,18.2836,18.2911,18.2539,18.2762,766500.0
2013-11-20 15:00:00,24.58,24.58,24.46,24.48,848900.0,18.2762,18.2762,18.187,18.2019,848900.0
2013-11-20 15:10:00,24.47,24.53,24.47,24.5,431200.0,18.1944,18.239,18.1944,18.2167,431200.0
2013-11-20 15:20:00,24.51,24.54,24.49,24.53,488300.0,18.2242,18.2465,18.2093,18.239,488300.0
2013-11-20 15:30:00,24.53,24.55,24.51,24.54,599400.0,18.239,18.2539,18.2242,18.2465,599400.0
2013-11-20 15:40:00,24.54,24.57,24.53,24.57,535000.0,18.2465,18.2688,18.239,18.2688,535000.0
2013-11-20 15:50:00,24.57,24.57,24.53,24.56,1521500.0,18.2688,18.2688,18.239,18.2613,1521500.0
2013-11-21 09:30:00,24.61,24.65,24.52,24.61,1025200.0,18.2985,18.3283,18.2316,18.2985,1025200.0
2013-11-21 09:40:00,24.6,24.64,24.59,24.64,589600.0,18.2911,18.3208,18.2836,18.3208,589600.0
2013-11-21 09:50:00,24.64,24.7,24.6,24.67,644900.0,18.3208,18.3654,18.2911,18.3431,644900.0
2013-11-21 10:00:00,24.68,24.75,24.67,24.75,697200.0,18.3506,18.4026,18.3431,18.4026,697200.0
2013-11-21 10:10:00,24.75,24.78,24.72,24.74,838000.0,18.4026,18.4249,18.3803,18.3952,838000.0
2013-11-21 10:20:00,24.75,24.77,24.74,24.77,836500.0,18.4026,18.4175,18.3952,18.4175,836500.0
2013-11-21 10:30:00,24.77,24.78,24.68,24.69,739600.0,18.4175,18.4249,18.3506,18.358,739600.0
2013-11-21 10:40:00,24.68,24.72,24.68,24.71,678000.0,18.3506,18.3803,18.3506,18.3729,678000.0
2013-11-21 10:50:00,24.7,24.71,24.66,24.68,399000.0,18.3654,18.3729,18.3357,18.3506,399000.0
2013-11-21 11:00:00,24.69,24.73,24.68,24.73,557500.0,18.358,18.3877,18.3506,18.3877,557500.0
2013-11-21 11:10:00,24.73,24.74,24.71,24.74,215000.0,18.3877,18.3952,18.3729,18.3952,215000.0
2013-11-21 11:20:00,24.74,24.81,24.73,24.76,914700.0,18.3952,18.4472,18.3877,18.41,914700.0
2013-11-21 11:30:00,24.75,24.79,24.73,24.78,567700.0,18.4026,18.4324,18.3877,18.4249,567700.0
2013-11-21 11:40:00,24.78,24.87,24.77,24.84,944200.0,18.4249,18.4918,18.4175,18.4695,944200.0
2013-11-21 11:50:00,24.83,24.9,24.8,24.89,959000.0,18.4621,18.5141,18.4398,18.5067,959000.0
2013-11-21 12:00:00,24.88,24.93,24.87,24.88,1219000.0,18.4993,18.5365,18.4918,18.4993,1219000.0
2013-11-21 12:10:00,24.88,24.92,24.87,24.92,540400.0,18.4993,18.529,18.4918,18.529,540400.0
2013-11-21 12:20:00,24.92,24.98,24.92,24.97,914000.0,18.529,18.5736,18.529,18.5662,914000.0
2013-11-21 12:30:00,24.97,24.98,24.96,24.98,376200.0,18.5662,18.5736,18.5588,18.5736,376200.0
2013-11-21 12:40:00,24.98,25.09,24.97,25.04,3046400.0,18.5736,18.6554,18.5662,18.6182,3046400.0
2013-11-21 12:50:00,25.05,25.05,24.91,24.94,803000.0,18.6257,18.6257,18.5216,18.5439,803000.0
2013-11-21 13:00:00,24.94,25.0,24.9,24.99,629700.0,18.5439,18.5885,18.5141,18.5811,629700.0
2013-11-21 13:10:00,24.98,25.05,24.97,25.03,534600.0,18.5736,18.6257,18.5662,18.6108,534600.0
2013-11-21 13:20:00,25.02,25.07,25.0,25.01,432900.0,18.6034,18.6405,18.5885,18.5959,432900.0
2013-11-21 13:30:00,25.01,25.03,24.99,25.02,542100.0,18.5959,18.6108,18.5811,18.6034,542100.0
2013-11-21 13:40:00,25.01,25.06,25.01,25.05,513700.0,18.5959,18.6331,18.5959,18.6257,513700.0
2013-11-21 13:50:00,25.05,25.13,25.04,25.08,1667600.0,18.6257,18.6852,18.6182,18.648,1667600.0
2013-11-21 14:00:00,25.09,25.12,25.08,25.11,565800.0,18.6554,18.6777,18.648,18.6703,565800.0
2013-11-21 14:10:00,25.1,25.11,25.08,25.1,881800.0,18.6629,18.6703,18.648,18.6629,881800.0
2013-11-21 14:20:00,25.1,25.18,25.09,25.15,2211900.0,18.6629,18.7223,18.6554,18.7,2211900.0
2013-11-21 14:30:00,25.15,25.2,25.13,25.19,1578100.0,18.7,18.7372,18.6852,18.7298,1578100.0
2013-11-21 14:40:00,25.18,25.25,25.18,25.24,1694300.0,18.7223,18.7744,18.7223,18.7669,1694300.0
2013-11-21 14:50:00,25.25,25.29,25.24,25.25,959700.0,18.7744,18.8041,18.7669,18.7744,959700.0
2013-11-21 15:00:00,25.25,25.27,25.23,25.25,826900.0,18.7744,18.7893,18.7595,18.7744,826900.0
2013-11-21 15:10:00,25.24,25.25,25.21,25.23,1035600.0,18.7669,18.7744,18.7446,18.7595,1035600.0
2013-11-21 15:20:00,25.23,25.23,25.17,25.19,875700.0,18.7595,18.7595,18.7149,18.7298,875700.0
2013-11-21 15:30:00,25.19,25.23,25.18,25.2,1798100.0,18.7298,18.7595,18.7223,18.7372,1798100.0
2013-11-21 15:40:00,25.2,25.21,25.16,25.17,2340500.0,18.7372,18.7446,18.7075,18.7149,2340500.0
2013-11-21 15:50:00,25.17,25.23,25.15,25.23,3908400.0,18.7149,18.7595,18.7,18.7595,3908400.0
2013-11-22 09:30:00,24.5,24.51,24.32,24.41,5289100.0,18.2167,18.2242,18.0829,18.1498,5289100.0
2013-11-22 09:40:00,24.41,24.47,24.32,24.33,3235100.0,18.1498,18.1944,18.0829,18.0903,3235100.0
2013-11-22 09:50:00,24.34,24.36,24.2,24.23,4745500.0,18.0978,18.1126,17.9937,18.016,4745500.0
2013-11-22 10:00:00,24.23,24.23,24.01,24.01,4686900.0,18.016,18.016,17.8524,17.8524,4686900.0
2013-11-22 10:10:00,24.01,24.11,23.97,24.1,3644100.0,17.8524,17.9267,17.8227,17.9193,3644100.0
2013-11-22 10:20:00,24.11,24.13,24.07,24.07,2226100.0,17.9267,17.9416,17.897,17.897,2226100.0
2013-11-22 10:30:00,24.07,24.08,24.01,24.03,2126900.0,17.897,17.9044,17.8524,17.8673,2126900.0
2013-11-22 10:40:00,24.03,24.06,23.98,24.02,2141200.0,17.8673,17.8896,17.8301,17.8598,2141200.0
2013-11-22 10:50:00,24.02,24.08,23.96,24.08,2765000.0,17.8598,17.9044,17.8152,17.9044,2765000.0
2013-11-22 11:00:00,24.07,24.1,24.01,24.01,1775000.0,17.897,17.9193,17.8524,17.8524,1775000.0
2013-11-22 11:10:00,24.01,24.08,23.96,24.05,1622300.0,17.8524,17.9044,17.8152,17.8821,1622300.0
2013-11-22 11:20:00,24.06,24.08,24.03,24.04,925100.0,17.8896,17.9044,17.8673,17.8747,925100.0
2013-11-22 11:30:00,24.04,24.07,24.02,24.06,1081000.0,17.8747,17.897,17.8598,17.8896,1081000.0
2013-11-22 11:40:00,24.06,24.08,24.0,24.0,1388500.0,17.8896,17.9044,17.845,17.845,1388500.0
2013-11-22 11:50:00,24.0,24.03,24.0,24.01,1267600.0,17.845,17.8673,17.845,17.8524,1267600.0
2013-11-22 12:00:00,24.01,24.02,23.93,23.94,1574900.0,17.8524,17.8598,17.7929,17.8003,1574900.0
2013-11-22 12:10:00,23.93,24.01,23.92,23.99,1218100.0,17.7929,17.8524,17.7855,17.8375,1218100.0
2013-11-22 12:20:00,23.99,24.02,23.97,23.98,746800.0,17.8375,17.8598,17.8227,17.8301,746800.0
2013-11-22 12:30:00,23.99,23.99,23.93,23.94,855900.0,17.8375,17.8375,17.7929,17.8003,855900.0
2013-11-22 12:40:00,23.94,23.95,23.92,23.93,913500.0,17.8003,17.8078,17.7855,17.7929,913500.0
2013-11-22 12:50:00,23.93,23.96,23.92,23.94,1140400.0,17.7929,17.8152,17.7855,17.8003,1140400.0
2013-11-22 13:00:00,23.95,23.95,23.93,23.93,671400.0,17.8078,17.8078,17.7929,17.7929,671400.0
2013-11-22 13:10:00,23.93,23.94,23.92,23.93,625200.0,17.7929,17.8003,17.7855,17.7929,625200.0
2013-11-22 13:20:00,23.93,23.95,23.91,23.94,833100.0,17.7929,17.8078,17.778,17.8003,833100.0
2013-11-22 13:30:00,23.94,23.95,23.92,23.95,681800.0,17.8003,17.8078,17.7855,17.8078,681800.0
2013-11-22 13:40:00,23.95,23.95,23.9,23.91,868200.0,17.8078,17.8078,17.7706,17.778,868200.0
2013-11-22 13:50:00,23.91,23.92,23.9,23.92,844700.0,17.778,17.7855,17.7706,17.7855,844700.0
2013-11-22 14:00:00,23.92,23.93,23.9,23.9,974600.0,17.7855,17.7929,17.7706,17.7706,974600.0
2013-11-22 14:10:00,23.91,23.93,23.88,23.92,1375000.0,17.778,17.7929,17.7557,17.7855,1375000.0
2013-11-22 14:20:00,23.92,23.93,23.86,23.9,1743000.0,17.7855,17.7929,17.7409,17.7706,1743000.0
2013-11-22 14:30:00,23.9,23.97,23.9,23.94,1789500.0,17.7706,17.8227,17.7706,17.8003,1789500.0
2013-11-22 14:40:00,23.94,23.95,23.91,23.92,968300.0,17.8003,17.8078,17.778,17.7855,968300.0
2013-11-22 14:50:00,23.93,23.94,23.91,23.92,961800.0,17.7929,17.8003,17.778,17.7855,961800.0
2013-11-22 15:00:00,23.93,23.93,23.87,23.9,1022700.0,17.7929,17.7929,17.7483,17.7706,1022700.0
2013-11-22 15:10:00,23.91,23.92,23.87,23.87,2289800.0,17.778,17.7855,17.7483,17.7483,2289800.0
2013-11-22 15:20:00,23.88,23.91,23.87,23.91,980800.0,17.7557,17.778,17.7483,17.778,980800.0
2013-11-22 15:30:00,23.9,23.93,23.87,23.93,1627800.0,17.7706,17.7929,17.7483,17.7929,1627800.0
2013-11-22 15:40:00,23.93,23.94,23.87,23.88,2227000.0,17.7929,17.8003,17.7483,17.7557,2227000.0
2013-11-22 15:50:00,23.88,23.9,23.84,23.86,5199500.0,17.7557,17.7706,17.726,17.7409,5199500.0
2013-11-25 09:30:00,24.02,24.02,23.86,23.87,2884900.0,17.8598,17.8598,17.7409,17.7483,2884900.0
2013-11-25 09:40:00,23.87,23.93,23.8,23.84,1965200.0,17.7483,17.7929,17.6963,17.726,1965200.0
2013-11-25 09:50:00,23.83,23.84,23.58,23.7,2850600.0,17.7186,17.726,17.5327,17.6219,2850600.0
2013-11-25 10:00:00,23.69,23.75,23.61,23.63,2675900.0,17.6145,17.6591,17.555,17.5698,2675900.0
2013-11-25 10:10:00,23.63,23.65,23.51,23.52,2664100.0,17.5698,17.5847,17.4806,17.4881,2664100.0
2013-11-25 10:20:00,23.52,23.64,23.5,23.61,1820300.0,17.4881,17.5773,17.4732,17.555,1820300.0
2013-11-25 10:30:00,23.61,23.62,23.55,23.57,1003700.0,17.555,17.5624,17.5104,17.5252,1003700.0
2013-11-25 10:40:00,23.57,23.61,23.54,23.55,920200.0,17.5252,17.555,17.5029,17.5104,920200.0
2013-11-25 10:50:00,23.54,23.57,23.53,23.54,849300.0,17.5029,17.5252,17.4955,17.5029,849300.0
2013-11-25 11:00:00,23.55,23.6,23.54,23.6,822700.0,17.5104,17.5475,17.5029,17.5475,822700.0
2013-11-25 11:10:00,23.6,23.62,23.56,23.56,714300.0,17.5475,17.5624,17.5178,17.5178,714300.0
2013-11-25 11:20:00,23.57,23.6,23.55,23.59,648600.0,17.5252,17.5475,17.5104,17.5401,648600.0
2013-11-25 11:30:00,23.59,23.61,23.56,23.58,895500.0,17.5401,17.555,17.5178,17.5327,895500.0
2013-11-25 11:40:00,23.58,23.59,23.54,23.58,812600.0,17.5327,17.5401,17.5029,17.5327,812600.0
2013-11-25 11:50:00,23.58,23.59,23.57,23.58,458400.0,17.5327,17.5401,17.5252,17.5327,458400.0
2013-11-25 12:00:00,23.58,23.6,23.56,23.6,910200.0,17.5327,17.5475,17.5178,17.5475,910200.0
2013-11-25 12:10:00,23.6,23.64,23.59,23.61,826000.0,17.5475,17.5773,17.5401,17.555,826000.0
2013-11-25 12:20:00,23.62,23.64,23.59,23.62,918100.0,17.5624,17.5773,17.5401,17.5624,918100.0
2013-11-25 12:30:00,23.63,23.64,23.59,23.64,368100.0,17.5698,17.5773,17.5401,17.5773,368100.0
2013-11-25 12:40:00,23.63,23.64,23.6,23.62,478800.0,17.5698,17.5773,17.5475,17.5624,478800.0
2013-11-25 12:50:00,23.62,23.63,23.61,23.61,272800.0,17.5624,17.5698,17.555,17.555,272800.0
2013-11-25 13:00:00,23.62,23.63,23.59,23.6,365100.0,17.5624,17.5698,17.5401,17.5475,365100.0
2013-11-25 13:10:00,23.6,23.61,23.59,23.61,332600.0,17.5475,17.555,17.5401,17.555,332600.0
2013-11-25 13:20:00,23.61,23.61,23.6,23.61,305800.0,17.555,17.555,17.5475,17.555,305800.0
2013-11-25 13:30:00,23.61,23.62,23.6,23.62,345000.0,17.555,17.5624,17.5475,17.5624,345000.0
2013-11-25 13:40:00,23.62,23.69,23.61,23.67,496400.0,17.5624,17.6145,17.555,17.5996,496400.0
2013-11-25 13:50:00,23.68,23.7,23.66,23.67,542900.0,17.607,17.6219,17.5922,17.5996,542900.0
2013-11-25 14:00:00,23.68,23.71,23.67,23.69,463400.0,17.607,17.6293,17.5996,17.6145,463400.0
2013-11-25 14:10:00,23.69,23.76,23.68,23.75,834700.0,17.6145,17.6665,17.607,17.6591,834700.0
2013-11-25 14:20:00,23.75,23.78,23.74,23.75,817100.0,17.6591,17.6814,17.6516,17.6591,817100.0
2013-11-25 14:30:00,23.75,23.82,23.74,23.82,867100.0,17.6591,17.7111,17.6516,17.7111,867100.0
2013-11-25 14:40:00,23.82,23.84,23.78,23.79,852200.0,17.7111,17.726,17.6814,17.6888,852200.0
2013-11-25 14:50:00,23.79,23.79,23.77,23.78,604900.0,17.6888,17.6888,17.6739,17.6814,604900.0
2013-11-25 15:00:00,23.79,23.79,23.75,23.75,806400.0,17.6888,17.6888,17.6591,17.6591,806400.0
2013-11-25 15:10:00,23.75,23.75,23.71,23.73,874300.0,17.6591,17.6591,17.6293,17.6442,874300.0
2013-11-25 15:20:00,23.73,23.76,23.72,23.74,771300.0,17.6442,17.6665,17.6368,17.6516,771300.0
2013-11-25 15:30:00,23.75,23.75,23.7,23.71,1029400.0,17.6591,17.6591,17.6219,17.6293,1029400.0
2013-11-25 15:40:00,23.71,23.73,23.71,23.73,1174400.0,17.6293,17.6442,17.6293,17.6442,1174400.0
2013-11-25 15:50:00,23.73,23.75,23.71,23.74,2833400.0,17.6442,17.6591,17.6293,17.6516,2833400.0
2013-11-26 09:30:00,23.79,23.84,23.73,23.77,1573300.0,17.6888,17.726,17.6442,17.6739,1573300.0
2013-11-26 09:40:00,23.77,23.77,23.7,23.71,1027400.0,17.6739,17.6739,17.6219,17.6293,1027400.0
2013-11-26 09:50:00,23.72,23.74,23.71,23.73,416100.0,17.6368,17.6516,17.6293,17.6442,416100.0
2013-11-26 10:00:00,23.72,23.74,23.65,23.69,1112200.0,17.6368,17.6516,17.5847,17.6145,1112200.0
2013-11-26 10:10:00,23.69,23.73,23.68,23.71,354300.0,17.6145,17.6442,17.607,17.6293,354300.0
2013-11-26 10:20:00,23.72,23.72,23.66,23.67,955100.0,17.6368,17.6368,17.5922,17.5996,955100.0
2013-11-26 10:30:00,23.66,23.69,23.62,23.63,747600.0,17.5922,17.6145,17.5624,17.5698,747600.0
2013-11-26 10:40:00,23.63,23.63,23.56,23.59,1377800.0,17.5698,17.5698,17.5178,17.5401,1377800.0
2013-11-26 10:50:00,23.58,23.63,23.58,23.63,547100.0,17.5327,17.5698,17.5327,17.5698,547100.0
2013-11-26 11:00:00,23.64,23.65,23.63,23.63,341300.0,17.5773,17.5847,17.5698,17.5698,341300.0
2013-11-26 11:10:00,23.64,23.65,23.59,23.6,1057900.0,17.5773,17.5847,17.5401,17.5475,1057900.0
2013-11-26 11:20:00,23.59,23.63,23.57,23.57,879200.0,17.5401,17.5698,17.5252,17.5252,879200.0
2013-11-26 11:30:00,23.58,23.61,23.56,23.58,590100.0,17.5327,17.555,17.5178,17.5327,590100.0
2013-11-26 11:40:00,23.58,23.6,23.56,23.57,604400.0,17.5327,17.5475,17.5178,17.5252,604400.0
2013-11-26 11:50:00,23.56,23.59,23.56,23.58,555900.0,17.5178,17.5401,17.5178,17.5327,555900.0
2013-11-26 12:00:00,23.58,23.59,23.57,23.57,340600.0,17.5327,17.5401,17.5252,17.5252,340600.0
2013-11-26 12:10:00,23.58,23.61,23.57,23.6,683600.0,17.5327,17.555,17.5252,17.5475,683600.0
2013-11-26 12:20:00,23.59,23.6,23.57,23.58,525700.0,17.5401,17.5475,17.5252,17.5327,525700.0
2013-11-26 12:30:00,23.58,23.58,23.57,23.57,230600.0,17.5327,17.5327,17.5252,17.5252,230600.0
2013-11-26 12:40:00,23.58,23.58,23.57,23.58,175700.0,17.5327,17.5327,17.5252,17.5327,175700.0
2013-11-26 12:50:00,23.58,23.58,23.52,23.54,654300.0,17.5327,17.5327,17.4881,17.5029,654300.0
2013-11-26 13:00:00,23.54,23.54,23.53,23.54,292200.0,17.5029,17.5029,17.4955,17.5029,292200.0
2013-11-26 13:10:00,23.54,23.54,23.53,23.54,216000.0,17.5029,17.5029,17.4955,17.5029,216000.0
2013-11-26 13:20:00,23.54,23.59,23.53,23.59,442600.0,17.5029,17.5401,17.4955,17.5401,442600.0
2013-11-26 13:30:00,23.59,23.6,23.58,23.59,517600.0,17.5401,17.5475,17.5327,17.5401,517600.0
2013-11-26 13:40:00,23.59,23.61,23.58,23.6,391200.0,17.5401,17.555,17.5327,17.5475,391200.0
2013-11-26 13:50:00,23.59,23.6,23.59,23.6,288100.0,17.5401,17.5475,17.5401,17.5475,288100.0
2013-11-26 14:00:00,23.59,23.6,23.58,23.59,299600.0,17.5401,17.5475,17.5327,17.5401,299600.0
2013-11-26 14:10:00,23.59,23.59,23.58,23.59,152000.0,17.5401,17.5401,17.5327,17.5401,152000.0
2013-11-26 14:20:00,23.59,23.6,23.58,23.6,505000.0,17.5401,17.5475,17.5327,17.5475,505000.0
2013-11-26 14:30:00,23.6,23.62,23.59,23.59,647800.0,17.5475,17.5624,17.5401,17.5401,647800.0
2013-11-26 14:40:00,23.6,23.6,23.59,23.6,338500.0,17.5475,17.5475,17.5401,17.5475,338500.0
2013-11-26 14:50:00,23.6,23.63,23.59,23.61,739400.0,17.5475,17.5698,17.5401,17.555,739400.0
2013-11-26 15:00:00,23.61,23.64,23.61,23.64,361300.0,17.555,17.5773,17.555,17.5773,361300.0
2013-11-26 15:10:00,23.64,23.68,23.62,23.67,1456600.0,17.5773,17.607,17.5624,17.5996,1456600.0
2013-11-26 15:20:00,23.67,23.7,23.66,23.69,734500.0,17.5996,17.6219,17.5922,17.6145,734500.0
2013-11-26 15:30:00,23.69,23.71,23.68,23.7,894100.0,17.6145,17.6293,17.607,17.6219,894100.0
2013-11-26 15:40:00,23.7,23.72,23.65,23.68,1524300.0,17.6219,17.6368,17.5847,17.607,1524300.0
2013-11-26 15:50:00,23.68,23.68,23.65,23.66,2081500.0,17.607,17.607,17.5847,17.5922,2081500.0
2013-11-27 09:30:00,23.64,23.66,23.52,23.65,1954400.0,17.5773,17.5922,17.4881,17.5847,1954400.0
2013-11-27 09:40:00,23.65,23.75,23.63,23.7,1169700.0,17.5847,17.6591,17.5698,17.6219,1169700.0
2013-11-27 09:50:00,23.7,23.7,23.63,23.66,702500.0,17.6219,17.6219,17.5698,17.5922,702500.0
2013-11-27 10:00:00,23.66,23.69,23.64,23.66,714900.0,17.5922,17.6145,17.5773,17.5922,714900.0
2013-11-27 10:10:00,23.66,23.71,23.66,23.7,647700.0,17.5922,17.6293,17.5922,17.6219,647700.0
2013-11-27 10:20:00,23.68,23.7,23.66,23.69,618000.0,17.607,17.6219,17.5922,17.6145,618000.0
2013-11-27 10:30:00,23.68,23.72,23.68,23.7,309900.0,17.607,17.6368,17.607,17.6219,309900.0
2013-11-27 10:40:00,23.7,23.75,23.69,23.74,579400.0,17.6219,17.6591,17.6145,17.6516,579400.0
2013-11-27 10:50:00,23.73,23.75,23.71,23.73,397000.0,17.6442,17.6591,17.6293,17.6442,397000.0
2013-11-27 11:00:00,23.73,23.75,23.71,23.73,605800.0,17.6442,17.6591,17.6293,17.6442,605800.0
2013-11-27 11:10:00,23.73,23.75,23.72,23.74,352800.0,17.6442,17.6591,17.6368,17.6516,352800.0
2013-11-27 11:20:00,23.75,23.79,23.74,23.77,447000.0,17.6591,17.6888,17.6516,17.6739,447000.0
2013-11-27 11:30:00,23.77,23.78,23.75,23.77,383600.0,17.6739,17.6814,17.6591,17.6739,383600.0
2013-11-27 11:40:00,23.77,23.81,23.75,23.8,447200.0,17.6739,17.7037,17.6591,17.6963,447200.0
2013-11-27 11:50:00,23.8,23.81,23.77,23.77,384700.0,17.6963,17.7037,17.6739,17.6739,384700.0
2013-11-27 12:00:00,23.77,23.8,23.75,23.8,452400.0,17.6739,17.6963,17.6591,17.6963,452400.0
2013-11-27 12:10:00,23.79,23.85,23.79,23.85,795000.0,17.6888,17.7334,17.6888,17.7334,795000.0
2013-11-27 12:20:00,23.85,23.85,23.81,23.81,288500.0,17.7334,17.7334,17.7037,17.7037,288500.0
2013-11-27 12:30:00,23.82,23.83,23.8,23.8,291700.0,17.7111,17.7186,17.6963,17.6963,291700.0
2013-11-27 12:40:00,23.8,23.83,23.8,23.8,626400.0,17.6963,17.7186,17.6963,17.6963,626400.0
2013-11-27 12:50:00,23.8,23.81,23.76,23.78,375300.0,17.6963,17.7037,17.6665,17.6814,375300.0
2013-11-27 13:00:00,23.78,23.81,23.77,23.8,368900.0,17.6814,17.7037,17.6739,17.6963,368900.0
2013-11-27 13:10:00,23.8,23.8,23.77,23.77,292900.0,17.6963,17.6963,17.6739,17.6739,292900.0
2013-11-27 13:20:00,23.77,23.81,23.76,23.8,552000.0,17.6739,17.7037,17.6665,17.6963,552000.0
2013-11-27 13:30:00,23.8,23.81,23.79,23.8,309100.0,17.6963,17.7037,17.6888,17.6963,309100.0
2013-11-27 13:40:00,23.8,23.81,23.79,23.8,392000.0,17.6963,17.7037,17.6888,17.6963,392000.0
2013-11-27 13:50:00,23.8,23.81,23.79,23.8,257700.0,17.6963,17.7037,17.6888,17.6963,257700.0
2013-11-27 14:00:00,23.81,23.83,23.8,23.82,420200.0,17.7037,17.7186,17.6963,17.7111,420200.0
2013-11-27 14:10:00,23.82,23.83,23.81,23.82,390600.0,17.7111,17.7186,17.7037,17.7111,390600.0
2013-11-27 14:20:00,23.82,23.84,23.82,23.84,398800.0,17.7111,17.726,17.7111,17.726,398800.0
2013-11-27 14:30:00,23.84,23.87,23.83,23.87,574100.0,17.726,17.7483,17.7186,17.7483,574100.0
2013-11-27 14:40:00,23.87,23.89,23.86,23.87,1101200.0,17.7483,17.7632,17.7409,17.7483,1101200.0
2013-11-27 14:50:00,23.87,23.89,23.86,23.86,457100.0,17.7483,17.7632,17.7409,17.7409,457100.0
2013-11-27 15:00:00,23.87,23.87,23.83,23.86,1157600.0,17.7483,17.7483,17.7186,17.7409,1157600.0
2013-11-27 15:10:00,23.86,23.88,23.85,23.85,712500.0,17.7409,17.7557,17.7334,17.7334,712500.0
2013-11-27 15:20:00,23.85,23.86,23.84,23.86,436200.0,17.7334,17.7409,17.726,17.7409,436200.0
2013-11-27 15:30:00,23.86,23.9,23.85,23.9,1814100.0,17.7409,17.7706,17.7334,17.7706,1814100.0
2013-11-27 15:40:00,23.89,23.9,23.88,23.89,817800.0,17.7632,17.7706,17.7557,17.7632,817800.0
2013-11-27 15:50:00,23.89,23.92,23.88,23.9,1839800.0,17.7632,17.7855,17.7557,17.7706,1839800.0
2013-11-29 09:30:00,23.87,23.99,23.85,23.97,1229000.0,17.7483,17.8375,17.7334,17.8227,1229000.0
2013-11-29 09:40:00,23.96,23.99,23.92,23.96,510700.0,17.8152,17.8375,17.7855,17.8152,510700.0
2013-11-29 09:50:00,23.96,23.98,23.94,23.95,390500.0,17.8152,17.8301,17.8003,17.8078,390500.0
2013-11-29 10:00:00,23.96,23.99,23.93,23.93,582000.0,17.8152,17.8375,17.7929,17.7929,582000.0
2013-11-29 10:10:00,23.93,23.97,23.93,23.96,338200.0,17.7929,17.8227,17.7929,17.8152,338200.0
2013-11-29 10:20:00,23.96,23.97,23.92,23.94,361300.0,17.8152,17.8227,17.7855,17.8003,361300.0
2013-11-29 10:30:00,23.93,23.96,23.93,23.95,277600.0,17.7929,17.8152,17.7929,17.8078,277600.0
2013-11-29 10:40:00,23.95,23.96,23.9,23.92,544300.0,17.8078,17.8152,17.7706,17.7855,544300.0
2013-11-29 10:50:00,23.93,23.94,23.91,23.93,253900.0,17.7929,17.8003,17.778,17.7929,253900.0
2013-11-29 11:00:00,23.93,23.94,23.9,23.93,270100.0,17.7929,17.8003,17.7706,17.7929,270100.0
2013-11-29 11:10:00,23.92,23.93,23.89,23.89,318100.0,17.7855,17.7929,17.7632,17.7632,318100.0
2013-11-29 11:20:00,23.89,23.9,23.86,23.86,300500.0,17.7632,17.7706,17.7409,17.7409,300500.0
2013-11-29 11:30:00,23.86,23.88,23.86,23.88,314900.0,17.7409,17.7557,17.7409,17.7557,314900.0
2013-11-29 11:40:00,23.87,23.89,23.86,23.86,301400.0,17.7483,17.7632,17.7409,17.7409,301400.0
2013-11-29 11:50:00,23.87,23.87,23.84,23.85,367200.0,17.7483,17.7483,17.726,17.7334,367200.0
2013-11-29 12:00:00,23.84,23.85,23.82,23.83,272300.0,17.726,17.7334,17.7111,17.7186,272300.0
2013-11-29 12:10:00,23.83,23.86,23.82,23.84,620200.0,17.7186,17.7409,17.7111,17.726,620200.0
2013-11-29 12:20:00,23.83,23.85,23.82,23.83,332700.0,17.7186,17.7334,17.7111,17.7186,332700.0
2013-11-29 12:30:00,23.82,23.83,23.81,23.81,310400.0,17.7111,17.7186,17.7037,17.7037,310400.0
2013-11-29 12:40:00,23.81,23.82,23.76,23.79,869300.0,17.7037,17.7111,17.6665,17.6888,869300.0
2013-11-29 12:50:00,23.79,23.85,23.77,23.83,1888400.0,17.6888,17.7334,17.6739,17.7186,1888400.0
2013-12-02 09:30:00,23.99,24.0,23.76,23.78,1601600.0,17.8375,17.845,17.6665,17.6814,1601600.0
2013-12-02 09:40:00,23.78,23.79,23.69,23.7,954700.0,17.6814,17.6888,17.6145,17.6219,954700.0
2013-12-02 09:50:00,23.71,23.72,23.68,23.72,665300.0,17.6293,17.6368,17.607,17.6368,665300.0
2013-12-02 10:00:00,23.73,23.78,23.71,23.72,1006700.0,17.6442,17.6814,17.6293,17.6368,1006700.0
2013-12-02 10:10:00,23.72,23.76,23.7,23.75,1297100.0,17.6368,17.6665,17.6219,17.6591,1297100.0
2013-12-02 10:20:00,23.74,23.82,23.74,23.79,682700.0,17.6516,17.7111,17.6516,17.6888,682700.0
2013-12-02 10:30:00,23.8,23.82,23.76,23.78,432600.0,17.6963,17.7111,17.6665,17.6814,432600.0
2013-12-02 10:40:00,23.78,23.8,23.71,23.79,602600.0,17.6814,17.6963,17.6293,17.6888,602600.0
2013-12-02 10:50:00,23.79,23.79,23.69,23.7,718200.0,17.6888,17.6888,17.6145,17.6219,718200.0
2013-12-02 11:00:00,23.7,23.71,23.66,23.68,643300.0,17.6219,17.6293,17.5922,17.607,643300.0
2013-12-02 11:10:00,23.68,23.7,23.66,23.69,525100.0,17.607,17.6219,17.5922,17.6145,525100.0
2013-12-02 11:20:00,23.69,23.7,23.66,23.67,534200.0,17.6145,17.6219,17.5922,17.5996,534200.0
2013-12-02 11:30:00,23.67,23.7,23.66,23.69,482800.0,17.5996,17.6219,17.5922,17.6145,482800.0
2013-12-02 11:40:00,23.69,23.7,23.69,23.69,276000.0,17.6145,17.6219,17.6145,17.6145,276000.0
2013-12-02 11:50:00,23.69,23.7,23.69,23.7,267600.0,17.6145,17.6219,17.6145,17.6219,267600.0
2013-12-02 12:00:00,23.7,23.7,23.68,23.69,533600.0,17.6219,17.6219,17.607,17.6145,533600.0
2013-12-02 12:10:00,23.69,23.7,23.67,23.7,226200.0,17.6145,17.6219,17.5996,17.6219,226200.0
2013-12-02 12:20:00,23.69,23.71,23.68,23.7,354900.0,17.6145,17.6293,17.607,17.6219,354900.0
2013-12-02 12:30:00,23.7,23.72,23.69,23.7,760900.0,17.6219,17.6368,17.6145,17.6219,760900.0
2013-12-02 12:40:00,23.7,23.73,23.68,23.73,484500.0,17.6219,17.6442,17.607,17.6442,484500.0
2013-12-02 12:50:00,23.73,23.75,23.72,23.74,247700.0,17.6442,17.6591,17.6368,17.6516,247700.0
2013-12-02 13:00:00,23.74,23.75,23.73,23.75,166300.0,17.6516,17.6591,17.6442,17.6591,166300.0
2013-12-02 13:10:00,23.75,23.75,23.69,23.7,853200.0,17.6591,17.6591,17.6145,17.6219,853200.0
2013-12-02 13:20:00,23.7,23.72,23.69,23.72,188700.0,17.6219,17.6368,17.6145,17.6368,188700.0
2013-12-02 13:30:00,23.71,23.74,23.71,23.73,295600.0,17.6293,17.6516,17.6293,17.6442,295600.0
2013-12-02 13:40:00,23.72,23.75,23.72,23.74,312200.0,17.6368,17.6591,17.6368,17.6516,312200.0
2013-12-02 13:50:00,23.73,23.74,23.7,23.73,554600.0,17.6442,17.6516,17.6219,17.6442,554600.0
2013-12-02 14:00:00,23.73,23.73,23.71,23.73,202100.0,17.6442,17.6442,17.6293,17.6442,202100.0
2013-12-02 14:10:00,23.72,23.74,23.71,23.73,241000.0,17.6368,17.6516,17.6293,17.6442,241000.0
2013-12-02 14:20:00,23.74,23.75,23.72,23.74,330900.0,17.6516,17.6591,17.6368,17.6516,330900.0
2013-12-02 14:30:00,23.74,23.75,23.72,23.74,371100.0,17.6516,17.6591,17.6368,17.6516,371100.0
2013-12-02 14:40:00,23.74,23.75,23.72,23.75,229500.0,17.6516,17.6591,17.6368,17.6591,229500.0
2013-12-02 14:50:00,23.75,23.75,23.69,23.7,713000.0,17.6591,17.6591,17.6145,17.6219,713000.0
2013-12-02 15:00:00,23.71,23.71,23.69,23.7,299300.0,17.6293,17.6293,17.6145,17.6219,299300.0
2013-12-02 15:10:00,23.69,23.71,23.69,23.7,702900.0,17.6145,17.6293,17.6145,17.6219,702900.0
2013-12-02 15:20:00,23.71,23.72,23.67,23.68,340900.0,17.6293,17.6368,17.5996,17.607,340900.0
2013-12-02 15:30:00,23.67,23.7,23.65,23.7,633800.0,17.5996,17.6219,17.5847,17.6219,633800.0
2013-12-02 15:40:00,23.7,23.71,23.67,23.7,894600.0,17.6219,17.6293,17.5996,17.6219,894600.0
2013-12-02 15:50:00,23.7,23.7,23.66,23.7,1806400.0,17.6219,17.6219,17.5922,17.6219,1806400.0
2013-12-03 09:30:00,23.69,23.73,23.63,23.66,1286000.0,17.6145,17.6442,17.5698,17.5922,1286000.0
2013-12-03 09:40:00,23.67,23.7,23.62,23.64,910000.0,17.5996,17.6219,17.5624,17.5773,910000.0
2013-12-03 09:50:00,23.64,23.66,23.63,23.63,742600.0,17.5773,17.5922,17.5698,17.5698,742600.0
2013-12-03 10:00:00,23.64,23.67,23.62,23.67,666200.0,17.5773,17.5996,17.5624,17.5996,666200.0
2013-12-03 10:10:00,23.67,23.67,23.62,23.64,671500.0,17.5996,17.5996,17.5624,17.5773,671500.0
2013-12-03 10:20:00,23.64,23.66,23.59,23.62,1154100.0,17.5773,17.5922,17.5401,17.5624,1154100.0
2013-12-03 10:30:00,23.62,23.62,23.58,23.6,569200.0,17.5624,17.5624,17.5327,17.5475,569200.0
2013-12-03 10:40:00,23.6,23.6,23.59,23.6,424600.0,17.5475,17.5475,17.5401,17.5475,424600.0
2013-12-03 10:50:00,23.6,23.62,23.59,23.62,824400.0,17.5475,17.5624,17.5401,17.5624,824400.0
2013-12-03 11:00:00,23.61,23.63,23.59,23.59,549900.0,17.555,17.5698,17.5401,17.5401,549900.0
2013-12-03 11:10:00,23.6,23.6,23.54,23.54,484300.0,17.5475,17.5475,17.5029,17.5029,484300.0
2013-12-03 11:20:00,23.54,23.55,23.52,23.53,568300.0,17.5029,17.5104,17.4881,17.4955,568300.0
2013-12-03 11:30:00,23.52,23.53,23.49,23.5,1312000.0,17.4881,17.4955,17.4658,17.4732,1312000.0
2013-12-03 11:40:00,23.51,23.51,23.44,23.48,1163500.0,17.4806,17.4806,17.4286,17.4583,1163500.0
2013-12-03 11:50:00,23.48,23.51,23.46,23.5,545200.0,17.4583,17.4806,17.4434,17.4732,545200.0
2013-12-03 12:00:00,23.51,23.51,23.46,23.46,896600.0,17.4806,17.4806,17.4434,17.4434,896600.0
2013-12-03 12:10:00,23.47,23.47,23.44,23.47,778900.0,17.4509,17.4509,17.4286,17.4509,778900.0
2013-12-03 12:20:00,23.46,23.47,23.42,23.42,384800.0,17.4434,17.4509,17.4137,17.4137,384800.0
2013-12-03 12:30:00,23.42,23.45,23.42,23.44,321700.0,17.4137,17.436,17.4137,17.4286,321700.0
2013-12-03 12:40:00,23.45,23.48,23.44,23.47,406100.0,17.436,17.4583,17.4286,17.4509,406100.0
2013-12-03 12:50:00,23.47,23.5,23.47,23.5,267000.0,17.4509,17.4732,17.4509,17.4732,267000.0
2013-12-03 13:00:00,23.5,23.5,23.46,23.48,836900.0,17.4732,17.4732,17.4434,17.4583,836900.0
2013-12-03 13:10:00,23.49,23.49,23.45,23.46,370000.0,17.4658,17.4658,17.436,17.4434,370000.0
2013-12-03 13:20:00,23.46,23.46,23.4,23.42,738200.0,17.4434,17.4434,17.3988,17.4137,738200.0
2013-12-03 13:30:00,23.42,23.46,23.41,23.45,325600.0,17.4137,17.4434,17.4063,17.436,325600.0
2013-12-03 13:40:00,23.45,23.48,23.42,23.47,548100.0,17.436,17.4583,17.4137,17.4509,548100.0
2013-12-03 13:50:00,23.47,23.47,23.44,23.45,448400.0,17.4509,17.4509,17.4286,17.436,448400.0
2013-12-03 14:00:00,23.45,23.47,23.44,23.47,305300.0,17.436,17.4509,17.4286,17.4509,305300.0
2013-12-03 14:10:00,23.46,23.47,23.41,23.43,379700.0,17.4434,17.4509,17.4063,17.4211,379700.0
2013-12-03 14:20:00,23.44,23.45,23.43,23.45,246700.0,17.4286,17.436,17.4211,17.436,246700.0
2013-12-03 14:30:00,23.45,23.46,23.44,23.45,437000.0,17.436,17.4434,17.4286,17.436,437000.0
2013-12-03 14:40:00,23.45,23.46,23.44,23.45,353800.0,17.436,17.4434,17.4286,17.436,353800.0
2013-12-03 14:50:00,23.45,23.46,23.43,23.45,439700.0,17.436,17.4434,17.4211,17.436,439700.0
2013-12-03 15:00:00,23.45,23.45,23.43,23.43,939100.0,17.436,17.436,17.4211,17.4211,939100.0
2013-12-03 15:10:00,23.44,23.46,23.43,23.46,1373800.0,17.4286,17.4434,17.4211,17.4434,1373800.0
2013-12-03 15:20:00,23.46,23.48,23.45,23.48,984100.0,17.4434,17.4583,17.436,17.4583,984100.0
2013-12-03 15:30:00,23.48,23.49,23.47,23.48,1263400.0,17.4583,17.4658,17.4509,17.4583,1263400.0
2013-12-03 15:40:00,23.48,23.51,23.46,23.5,2246100.0,17.4583,17.4806,17.4434,17.4732,2246100.0
2013-12-03 15:50:00,23.5,23.55,23.49,23.55,4220100.0,17.4732,17.5104,17.4658,17.5104,4220100.0
2013-12-04 09:30:00,23.52,23.85,23.52,23.74,2335300.0,17.4881,17.7334,17.4881,17.6516,2335300.0
2013-12-04 09:40:00,23.74,23.75,23.69,23.75,869100.0,17.6516,17.6591,17.6145,17.6591,869100.0
2013-12-04 09:50:00,23.75,23.76,23.69,23.74,1280900.0,17.6591,17.6665,17.6145,17.6516,1280900.0
2013-12-04 10:00:00,23.74,23.78,23.72,23.76,2079100.0,17.6516,17.6814,17.6368,17.6665,2079100.0
2013-12-04 10:10:00,23.76,23.77,23.74,23.75,1293100.0,17.6665,17.6739,17.6516,17.6591,1293100.0
2013-12-04 10:20:00,23.74,23.77,23.73,23.75,1259600.0,17.6516,17.6739,17.6442,17.6591,1259600.0
2013-12-04 10:30:00,23.74,23.75,23.71,23.73,854900.0,17.6516,17.6591,17.6293,17.6442,854900.0
2013-12-04 10:40:00,23.73,23.76,23.72,23.76,609700.0,17.6442,17.6665,17.6368,17.6665,609700.0
2013-12-04 10:50:00,23.76,23.76,23.73,23.75,452600.0,17.6665,17.6665,17.6442,17.6591,452600.0
2013-12-04 11:00:00,23.75,23.75,23.72,23.74,346800.0,17.6591,17.6591,17.6368,17.6516,346800.0
2013-12-04 11:10:00,23.74,23.75,23.72,23.74,546600.0,17.6516,17.6591,17.6368,17.6516,546600.0
2013-12-04 11:20:00,23.74,23.75,23.71,23.74,559000.0,17.6516,17.6591,17.6293,17.6516,559000.0
2013-12-04 11:30:00,23.74,23.75,23.7,23.73,486900.0,17.6516,17.6591,17.6219,17.6442,486900.0
2013-12-04 11:40:00,23.72,23.73,23.61,23.61,930200.0,17.6368,17.6442,17.555,17.555,930200.0
2013-12-04 11:50:00,23.61,23.66,23.61,23.64,539500.0,17.555,17.5922,17.555,17.5773,539500.0
2013-12-04 12:00:00,23.65,23.65,23.59,23.62,571300.0,17.5847,17.5847,17.5401,17.5624,571300.0
2013-12-04 12:10:00,23.62,23.64,23.57,23.59,427700.0,17.5624,17.5773,17.5252,17.5401,427700.0
2013-12-04 12:20:00,23.59,23.61,23.57,23.6,409500.0,17.5401,17.555,17.5252,17.5475,409500.0
2013-12-04 12:30:00,23.6,23.66,23.59,23.66,456900.0,17.5475,17.5922,17.5401,17.5922,456900.0
2013-12-04 12:40:00,23.65,23.75,23.63,23.71,1541800.0,17.5847,17.6591,17.5698,17.6293,1541800.0
2013-12-04 12:50:00,23.7,23.7,23.68,23.68,237700.0,17.6219,17.6219,17.607,17.607,237700.0
2013-12-04 13:00:00,23.68,23.71,23.67,23.7,435700.0,17.607,17.6293,17.5996,17.6219,435700.0
2013-12-04 13:10:00,23.71,23.71,23.69,23.7,580900.0,17.6293,17.6293,17.6145,17.6219,580900.0
2013-12-04 13:20:00,23.7,23.71,23.66,23.69,749200.0,17.6219,17.6293,17.5922,17.6145,749200.0
2013-12-04 13:30:00,23.69,23.7,23.66,23.69,1053500.0,17.6145,17.6219,17.5922,17.6145,1053500.0
2013-12-04 13:40:00,23.69,23.7,23.63,23.65,1380200.0,17.6145,17.6219,17.5698,17.5847,1380200.0
2013-12-04 13:50:00,23.64,23.64,23.58,23.6,890900.0,17.5773,17.5773,17.5327,17.5475,890900.0
2013-12-04 14:00:00,23.6,23.64,23.59,23.62,528700.0,17.5475,17.5773,17.5401,17.5624,528700.0
2013-12-04 14:10:00,23.63,23.68,23.61,23.63,625100.0,17.5698,17.607,17.555,17.5698,625100.0
2013-12-04 14:20:00,23.63,23.64,23.6,23.64,1090600.0,17.5698,17.5773,17.5475,17.5773,1090600.0
2013-12-04 14:30:00,23.64,23.66,23.63,23.64,349800.0,17.5773,17.5922,17.5698,17.5773,349800.0
2013-12-04 14:40:00,23.64,23.65,23.63,23.65,264700.0,17.5773,17.5847,17.5698,17.5847,264700.0
2013-12-04 14:50:00,23.64,23.67,23.64,23.65,515200.0,17.5773,17.5996,17.5773,17.5847,515200.0
2013-12-04 15:00:00,23.65,23.67,23.64,23.66,483100.0,17.5847,17.5996,17.5773,17.5922,483100.0
2013-12-04 15:10:00,23.66,23.7,23.65,23.7,1467900.0,17.5922,17.6219,17.5847,17.6219,1467900.0
2013-12-04 15:20:00,23.7,23.74,23.69,23.73,1260700.0,17.6219,17.6516,17.6145,17.6442,1260700.0
2013-12-04 15:30:00,23.74,23.76,23.73,23.73,1132200.0,17.6516,17.6665,17.6442,17.6442,1132200.0
2013-12-04 15:40:00,23.73,23.77,23.73,23.74,954600.0,17.6442,17.6739,17.6442,17.6516,954600.0
2013-12-04 15:50:00,23.73,23.75,23.65,23.74,5199000.0,17.6442,17.6591,17.5847,17.6516,5199000.0
2013-12-05 09:30:00,23.87,23.98,23.75,23.95,2371700.0,17.7483,17.8301,17.6591,17.8078,2371700.0
2013-12-05 09:40:00,23.95,23.97,23.88,23.95,1053200.0,17.8078,17.8227,17.7557,17.8078,1053200.0
2013-12-05 09:50:00,23.95,23.99,23.93,23.95,1186500.0,17.8078,17.8375,17.7929,17.8078,1186500.0
2013-12-05 10:00:00,23.95,23.97,23.93,23.95,611100.0,17.8078,17.8227,17.7929,17.8078,611100.0
2013-12-05 10:10:00,23.95,24.03,23.94,24.02,1307400.0,17.8078,17.8673,17.8003,17.8598,1307400.0
2013-12-05 10:20:00,24.02,24.03,23.94,23.99,891600.0,17.8598,17.8673,17.8003,17.8375,891600.0
2013-12-05 10:30:00,23.98,24.04,23.98,24.0,1177600.0,17.8301,17.8747,17.8301,17.845,1177600.0
2013-12-05 10:40:00,24.0,24.03,23.95,23.98,654400.0,17.845,17.8673,17.8078,17.8301,654400.0
2013-12-05 10:50:00,23.98,24.04,23.98,24.01,715000.0,17.8301,17.8747,17.8301,17.8524,715000.0
2013-12-05 11:00:00,24.01,24.08,24.01,24.06,873700.0,17.8524,17.9044,17.8524,17.8896,873700.0
2013-12-05 11:10:00,24.06,24.13,24.05,24.12,907500.0,17.8896,17.9416,17.8821,17.9342,907500.0
2013-12-05 11:20:00,24.12,24.12,24.09,24.09,727600.0,17.9342,17.9342,17.9119,17.9119,727600.0
2013-12-05 11:30:00,24.09,24.1,24.04,24.04,660300.0,17.9119,17.9193,17.8747,17.8747,660300.0
2013-12-05 11:40:00,24.04,24.06,24.02,24.02,1080700.0,17.8747,17.8896,17.8598,17.8598,1080700.0
2013-12-05 11:50:00,24.03,24.08,24.02,24.08,757000.0,17.8673,17.9044,17.8598,17.9044,757000.0
2013-12-05 12:00:00,24.08,24.13,24.07,24.11,904500.0,17.9044,17.9416,17.897,17.9267,904500.0
2013-12-05 12:10:00,24.11,24.13,24.09,24.1,374200.0,17.9267,17.9416,17.9119,17.9193,374200.0
2013-12-05 12:20:00,24.1,24.12,24.1,24.12,272400.0,17.9193,17.9342,17.9193,17.9342,272400.0
2013-12-05 12:30:00,24.12,24.13,24.08,24.11,664700.0,17.9342,17.9416,17.9044,17.9267,664700.0
2013-12-05 12:40:00,24.11,24.13,24.1,24.13,429200.0,17.9267,17.9416,17.9193,17.9416,429200.0
2013-12-05 12:50:00,24.12,24.16,24.12,24.12,470400.0,17.9342,17.9639,17.9342,17.9342,470400.0
2013-12-05 13:00:00,24.13,24.13,24.1,24.1,158700.0,17.9416,17.9416,17.9193,17.9193,158700.0
2013-12-05 13:10:00,24.11,24.12,24.1,24.11,615100.0,17.9267,17.9342,17.9193,17.9267,615100.0
2013-12-05 13:20:00,24.11,24.12,24.09,24.11,488000.0,17.9267,17.9342,17.9119,17.9267,488000.0
2013-12-05 13:30:00,24.11,24.11,24.1,24.11,330200.0,17.9267,17.9267,17.9193,17.9267,330200.0
2013-12-05 13:40:00,24.11,24.11,24.09,24.1,393000.0,17.9267,17.9267,17.9119,17.9193,393000.0
2013-12-05 13:50:00,24.09,24.15,24.09,24.14,621900.0,17.9119,17.9565,17.9119,17.9491,621900.0
2013-12-05 14:00:00,24.14,24.15,24.13,24.15,487300.0,17.9491,17.9565,17.9416,17.9565,487300.0
2013-12-05 14:10:00,24.15,24.15,24.1,24.13,648700.0,17.9565,17.9565,17.9193,17.9416,648700.0
2013-12-05 14:20:00,24.12,24.13,24.11,24.12,295500.0,17.9342,17.9416,17.9267,17.9342,295500.0
2013-12-05 14:30:00,24.13,24.15,24.12,24.14,449200.0,17.9416,17.9565,17.9342,17.9491,449200.0
2013-12-05 14:40:00,24.14,24.16,24.13,24.15,1124500.0,17.9491,17.9639,17.9416,17.9565,1124500.0
2013-12-05 14:50:00,24.15,24.19,24.13,24.15,1111000.0,17.9565,17.9862,17.9416,17.9565,1111000.0
2013-12-05 15:00:00,24.15,24.22,24.14,24.22,1082400.0,17.9565,18.0085,17.9491,18.0085,1082400.0
2013-12-05 15:10:00,24.22,24.24,24.21,24.24,807900.0,18.0085,18.0234,18.0011,18.0234,807900.0
2013-12-05 15:20:00,24.23,24.25,24.23,24.25,804900.0,18.016,18.0308,18.016,18.0308,804900.0
2013-12-05 15:30:00,24.24,24.35,24.24,24.32,2026100.0,18.0234,18.1052,18.0234,18.0829,2026100.0
2013-12-05 15:40:00,24.32,24.35,24.31,24.31,3190300.0,18.0829,18.1052,18.0755,18.0755,3190300.0
2013-12-05 15:50:00,24.31,24.32,24.25,24.27,5820000.0,18.0755,18.0829,18.0308,18.0457,5820000.0
2013-12-06 09:30:00,24.96,25.25,24.93,24.95,6774000.0,18.5588,18.7744,18.5365,18.5513,6774000.0
2013-12-06 09:40:00,24.95,25.01,24.92,25.0,2886700.0,18.5513,18.5959,18.529,18.5885,2886700.0
2013-12-06 09:50:00,25.0,25.04,24.96,25.0,2123500.0,18.5885,18.6182,18.5588,18.5885,2123500.0
2013-12-06 10:00:00,25.0,25.02,24.96,24.96,2041000.0,18.5885,18.6034,18.5588,18.5588,2041000.0
2013-12-06 10:10:00,24.96,24.97,24.89,24.92,2221400.0,18.5588,18.5662,18.5067,18.529,2221400.0
2013-12-06 10:20:00,24.92,24.95,24.91,24.95,1547600.0,18.529,18.5513,18.5216,18.5513,1547600.0
2013-12-06 10:30:00,24.94,25.01,24.94,25.0,1598200.0,18.5439,18.5959,18.5439,18.5885,1598200.0
2013-12-06 10:40:00,25.0,25.0,24.95,24.96,1175100.0,18.5885,18.5885,18.5513,18.5588,1175100.0
2013-12-06 10:50:00,24.96,24.97,24.95,24.95,641200.0,18.5588,18.5662,18.5513,18.5513,641200.0
2013-12-06 11:00:00,24.95,24.99,24.95,24.98,988200.0,18.5513,18.5811,18.5513,18.5736,988200.0
2013-12-06 11:10:00,24.99,24.99,24.96,24.98,1053900.0,18.5811,18.5811,18.5588,18.5736,1053900.0
2013-12-06 11:20:00,24.97,24.99,24.96,24.98,1084400.0,18.5662,18.5811,18.5588,18.5736,1084400.0
2013-12-06 11:30:00,24.98,25.01,24.97,24.98,1169000.0,18.5736,18.5959,18.5662,18.5736,1169000.0
2013-12-06 11:40:00,24.99,24.99,24.97,24.98,501700.0,18.5811,18.5811,18.5662,18.5736,501700.0
2013-12-06 11:50:00,24.98,24.99,24.95,24.95,1167300.0,18.5736,18.5811,18.5513,18.5513,1167300.0
2013-12-06 12:00:00,24.96,24.97,24.95,24.95,801900.0,18.5588,18.5662,18.5513,18.5513,801900.0
2013-12-06 12:10:00,24.96,24.96,24.91,24.94,769200.0,18.5588,18.5588,18.5216,18.5439,769200.0
2013-12-06 12:20:00,24.93,24.94,24.89,24.92,667800.0,18.5365,18.5439,18.5067,18.529,667800.0
2013-12-06 12:30:00,24.92,24.94,24.9,24.94,651900.0,18.529,18.5439,18.5141,18.5439,651900.0
2013-12-06 12:40:00,24.94,24.96,24.93,24.94,587800.0,18.5439,18.5588,18.5365,18.5439,587800.0
2013-12-06 12:50:00,24.95,24.96,24.94,24.96,318200.0,18.5513,18.5588,18.5439,18.5588,318200.0
2013-12-06 13:00:00,24.96,24.96,24.95,24.96,249300.0,18.5588,18.5588,18.5513,18.5588,249300.0
2013-12-06 13:10:00,24.96,24.98,24.95,24.98,374400.0,18.5588,18.5736,18.5513,18.5736,374400.0
2013-12-06 13:20:00,24.98,25.0,24.97,25.0,782400.0,18.5736,18.5885,18.5662,18.5885,782400.0
2013-12-06 13:30:00,25.0,25.0,24.98,24.99,742300.0,18.5885,18.5885,18.5736,18.5811,742300.0
2013-12-06 13:40:00,24.98,25.0,24.98,24.99,634200.0,18.5736,18.5885,18.5736,18.5811,634200.0
2013-12-06 13:50:00,24.99,24.99,24.95,24.95,688600.0,18.5811,18.5811,18.5513,18.5513,688600.0
2013-12-06 14:00:00,24.96,24.98,24.94,24.95,840500.0,18.5588,18.5736,18.5439,18.5513,840500.0
2013-12-06 14:10:00,24.95,24.97,24.94,24.95,1190400.0,18.5513,18.5662,18.5439,18.5513,1190400.0
2013-12-06 14:20:00,24.96,24.96,24.94,24.95,409600.0,18.5588,18.5588,18.5439,18.5513,409600.0
2013-12-06 14:30:00,24.95,24.95,24.93,24.93,652800.0,18.5513,18.5513,18.5365,18.5365,652800.0
2013-12-06 14:40:00,24.93,24.94,24.93,24.94,407500.0,18.5365,18.5439,18.5365,18.5439,407500.0
2013-12-06 14:50:00,24.93,24.94,24.89,24.91,453500.0,18.5365,18.5439,18.5067,18.5216,453500.0
2013-12-06 15:00:00,24.9,24.91,24.82,24.83,981500.0,18.5141,18.5216,18.4547,18.4621,981500.0
2013-12-06 15:10:00,24.83,24.87,24.82,24.86,925900.0,18.4621,18.4918,18.4547,18.4844,925900.0
2013-12-06 15:20:00,24.85,24.86,24.83,24.84,847500.0,18.477,18.4844,18.4621,18.4695,847500.0
2013-12-06 15:30:00,24.84,24.85,24.75,24.76,1501700.0,18.4695,18.477,18.4026,18.41,1501700.0
2013-12-06 15:40:00,24.76,24.78,24.75,24.77,1618300.0,18.41,18.4249,18.4026,18.4175,1618300.0
2013-12-06 15:50:00,24.77,24.84,24.77,24.81,3873000.0,18.4175,18.4695,18.4175,18.4472,3873000.0
2013-12-09 09:30:00,24.83,24.89,24.73,24.77,2106100.0,18.4621,18.5067,18.3877,18.4175,2106100.0
2013-12-09 09:40:00,24.76,24.8,24.68,24.78,1224300.0,18.41,18.4398,18.3506,18.4249,1224300.0
2013-12-09 09:50:00,24.78,24.82,24.76,24.79,630100.0,18.4249,18.4547,18.41,18.4324,630100.0
2013-12-09 10:00:00,24.8,24.95,24.79,24.94,1464900.0,18.4398,18.5513,18.4324,18.5439,1464900.0
2013-12-09 10:10:00,24.94,25.08,24.93,25.04,1767400.0,18.5439,18.648,18.5365,18.6182,1767400.0
2013-12-09 10:20:00,25.04,25.05,24.97,25.02,925100.0,18.6182,18.6257,18.5662,18.6034,925100.0
2013-12-09 10:30:00,25.01,25.02,24.97,25.0,744900.0,18.5959,18.6034,18.5662,18.5885,744900.0
2013-12-09 10:40:00,25.01,25.01,24.92,24.97,833900.0,18.5959,18.5959,18.529,18.5662,833900.0
2013-12-09 10:50:00,24.97,25.0,24.96,24.97,433800.0,18.5662,18.5885,18.5588,18.5662,433800.0
2013-12-09 11:00:00,24.98,25.01,24.97,25.0,757800.0,18.5736,18.5959,18.5662,18.5885,757800.0
2013-12-09 11:10:00,25.0,25.0,24.95,24.99,650700.0,18.5885,18.5885,18.5513,18.5811,650700.0
2013-12-09 11:20:00,24.98,25.01,24.95,24.95,664400.0,18.5736,18.5959,18.5513,18.5513,664400.0
2013-12-09 11:30:00,24.94,24.95,24.9,24.93,448600.0,18.5439,18.5513,18.5141,18.5365,448600.0
2013-12-09 11:40:00,24.94,24.95,24.92,24.93,269600.0,18.5439,18.5513,18.529,18.5365,269600.0
2013-12-09 11:50:00,24.93,24.93,24.87,24.89,467800.0,18.5365,18.5365,18.4918,18.5067,467800.0
2013-12-09 12:00:00,24.89,24.93,24.88,24.9,338600.0,18.5067,18.5365,18.4993,18.5141,338600.0
2013-12-09 12:10:00,24.89,24.9,24.82,24.82,462400.0,18.5067,18.5141,18.4547,18.4547,462400.0
2013-12-09 12:20:00,24.82,24.86,24.82,24.83,220600.0,18.4547,18.4844,18.4547,18.4621,220600.0
2013-12-09 12:30:00,24.82,24.87,24.82,24.87,216400.0,18.4547,18.4918,18.4547,18.4918,216400.0
2013-12-09 12:40:00,24.87,24.92,24.87,24.9,347600.0,18.4918,18.529,18.4918,18.5141,347600.0
2013-12-09 12:50:00,24.9,24.93,24.89,24.91,237900.0,18.5141,18.5365,18.5067,18.5216,237900.0
2013-12-09 13:00:00,24.91,24.91,24.84,24.88,503200.0,18.5216,18.5216,18.4695,18.4993,503200.0
2013-12-09 13:10:00,24.88,24.9,24.87,24.89,368200.0,18.4993,18.5141,18.4918,18.5067,368200.0
2013-12-09 13:20:00,24.89,24.91,24.87,24.88,262700.0,18.5067,18.5216,18.4918,18.4993,262700.0
2013-12-09 13:30:00,24.88,24.9,24.86,24.89,314800.0,18.4993,18.5141,18.4844,18.5067,314800.0
2013-12-09 13:40:00,24.89,24.92,24.88,24.92,247100.0,18.5067,18.529,18.4993,18.529,247100.0
2013-12-09 13:50:00,24.92,24.95,24.91,24.93,385500.0,18.529,18.5513,18.5216,18.5365,385500.0
2013-12-09 14:00:00,24.93,24.94,24.92,24.93,329400.0,18.5365,18.5439,18.529,18.5365,329400.0
2013-12-09 14:10:00,24.93,24.96,24.92,24.95,481100.0,18.5365,18.5588,18.529,18.5513,481100.0
2013-12-09 14:20:00,24.95,24.98,24.94,24.97,393300.0,18.5513,18.5736,18.5439,18.5662,393300.0
2013-12-09 14:30:00,24.96,24.99,24.95,24.97,414600.0,18.5588,18.5811,18.5513,18.5662,414600.0
2013-12-09 14:40:00,24.96,24.99,24.96,24.99,170400.0,18.5588,18.5811,18.5588,18.5811,170400.0
2013-12-09 14:50:00,24.98,24.99,24.96,24.98,1040300.0,18.5736,18.5811,18.5588,18.5736,1040300.0
2013-12-09 15:00:00,24.97,25.0,24.97,25.0,547100.0,18.5662,18.5885,18.5662,18.5885,547100.0
2013-12-09 15:10:00,24.99,25.0,24.98,24.98,387600.0,18.5811,18.5885,18.5736,18.5736,387600.0
2013-12-09 15:20:00,24.99,24.99,24.94,24.95,471300.0,18.5811,18.5811,18.5439,18.5513,471300.0
2013-12-09 15:30:00,24.96,24.98,24.93,24.93,788600.0,18.5588,18.5736,18.5365,18.5365,788600.0
2013-12-09 15:40:00,24.93,24.99,24.92,24.98,786400.0,18.5365,18.5811,18.529,18.5736,786400.0
2013-12-09 15:50:00,24.98,24.98,24.91,24.93,2207000.0,18.5736,18.5736,18.5216,18.5365,2207000.0
2013-12-10 09:30:00,24.85,24.97,24.7,24.73,1469400.0,18.477,18.5662,18.3654,18.3877,1469400.0
2013-12-10 09:40:00,24.74,24.84,24.66,24.8,1139100.0,18.3952,18.4695,18.3357,18.4398,1139100.0
2013-12-10 09:50:00,24.8,24.84,24.76,24.8,763100.0,18.4398,18.4695,18.41,18.4398,763100.0
2013-12-10 10:00:00,24.8,24.86,24.77,24.84,573300.0,18.4398,18.4844,18.4175,18.4695,573300.0
2013-12-10 10:10:00,24.84,24.85,24.77,24.77,523700.0,18.4695,18.477,18.4175,18.4175,523700.0
2013-12-10 10:20:00,24.77,24.83,24.76,24.8,569000.0,18.4175,18.4621,18.41,18.4398,569000.0
2013-12-10 10:30:00,24.8,24.88,24.79,24.83,895000.0,18.4398,18.4993,18.4324,18.4621,895000.0
2013-12-10 10:40:00,24.84,24.86,24.82,24.86,261000.0,18.4695,18.4844,18.4547,18.4844,261000.0
2013-12-10 10:50:00,24.86,24.87,24.83,24.84,331700.0,18.4844,18.4918,18.4621,18.4695,331700.0
2013-12-10 11:00:00,24.83,24.85,24.79,24.81,363700.0,18.4621,18.477,18.4324,18.4472,363700.0
2013-12-10 11:10:00,24.81,24.83,24.79,24.82,396500.0,18.4472,18.4621,18.4324,18.4547,396500.0
2013-12-10 11:20:00,24.82,24.84,24.8,24.81,243200.0,18.4547,18.4695,18.4398,18.4472,243200.0
2013-12-10 11:30:00,24.81,24.81,24.76,24.79,521200.0,18.4472,18.4472,18.41,18.4324,521200.0
2013-12-10 11:40:00,24.79,24.8,24.77,24.79,323600.0,18.4324,18.4398,18.4175,18.4324,323600.0
2013-12-10 11:50:00,24.78,24.79,24.73,24.76,625500.0,18.4249,18.4324,18.3877,18.41,625500.0
2013-12-10 12:00:00,24.75,24.76,24.7,24.71,354400.0,18.4026,18.41,18.3654,18.3729,354400.0
2013-12-10 12:10:00,24.72,24.74,24.71,24.73,352800.0,18.3803,18.3952,18.3729,18.3877,352800.0
2013-12-10 12:20:00,24.73,24.79,24.72,24.77,264400.0,18.3877,18.4324,18.3803,18.4175,264400.0
2013-12-10 12:30:00,24.77,24.8,24.77,24.77,245100.0,18.4175,18.4398,18.4175,18.4175,245100.0
2013-12-10 12:40:00,24.78,24.79,24.77,24.79,157400.0,18.4249,18.4324,18.4175,18.4324,157400.0
2013-12-10 12:50:00,24.78,24.81,24.78,24.79,312800.0,18.4249,18.4472,18.4249,18.4324,312800.0
2013-12-10 13:00:00,24.79,24.81,24.77,24.78,245000.0,18.4324,18.4472,18.4175,18.4249,245000.0
2013-12-10 13:10:00,24.79,24.82,24.76,24.76,262200.0,18.4324,18.4547,18.41,18.41,262200.0
2013-12-10 13:20:00,24.77,24.78,24.75,24.76,161300.0,18.4175,18.4249,18.4026,18.41,161300.0
2013-12-10 13:30:00,24.76,24.78,24.75,24.78,234500.0,18.41,18.4249,18.4026,18.4249,234500.0
2013-12-10 13:40:00,24.78,24.78,24.75,24.76,274700.0,18.4249,18.4249,18.4026,18.41,274700.0
2013-12-10 13:50:00,24.76,24.77,24.71,24.74,460900.0,18.41,18.4175,18.3729,18.3952,460900.0
2013-12-10 14:00:00,24.73,24.77,24.72,24.77,313600.0,18.3877,18.4175,18.3803,18.4175,313600.0
2013-12-10 14:10:00,24.76,24.77,24.74,24.76,195400.0,18.41,18.4175,18.3952,18.41,195400.0
2013-12-10 14:20:00,24.76,24.78,24.76,24.76,214100.0,18.41,18.4249,18.41,18.41,214100.0
2013-12-10 14:30:00,24.76,24.79,24.76,24.78,191000.0,18.41,18.4324,18.41,18.4249,191000.0
2013-12-10 14:40:00,24.79,24.79,24.77,24.77,181000.0,18.4324,18.4324,18.4175,18.4175,181000.0
2013-12-10 14:50:00,24.77,24.8,24.77,24.79,200600.0,18.4175,18.4398,18.4175,18.4324,200600.0
2013-12-10 15:00:00,24.8,24.82,24.78,24.79,446000.0,18.4398,18.4547,18.4249,18.4324,446000.0
2013-12-10 15:10:00,24.78,24.82,24.78,24.8,341600.0,18.4249,18.4547,18.4249,18.4398,341600.0
2013-12-10 15:20:00,24.81,24.83,24.8,24.82,321700.0,18.4472,18.4621,18.4398,18.4547,321700.0
2013-12-10 15:30:00,24.82,24.83,24.81,24.82,336200.0,18.4547,18.4621,18.4472,18.4547,336200.0
2013-12-10 15:40:00,24.82,24.82,24.79,24.8,546200.0,18.4547,18.4547,18.4324,18.4398,546200.0
2013-12-10 15:50:00,24.81,24.82,24.8,24.82,1145800.0,18.4472,18.4547,18.4398,18.4547,1145800.0
2013-12-11 09:30:00,24.75,24.88,24.7,24.86,1777500.0,18.4026,18.4993,18.3654,18.4844,1777500.0
2013-12-11 09:40:00,24.85,24.87,24.7,24.71,1102200.0,18.477,18.4918,18.3654,18.3729,1102200.0
2013-12-11 09:50:00,24.71,24.76,24.7,24.72,552200.0,18.3729,18.41,18.3654,18.3803,552200.0
2013-12-11 10:00:00,24.73,24.82,24.69,24.76,979600.0,18.3877,18.4547,18.358,18.41,979600.0
2013-12-11 10:10:00,24.76,24.79,24.71,24.72,795900.0,18.41,18.4324,18.3729,18.3803,795900.0
2013-12-11 10:20:00,24.73,24.76,24.66,24.66,444900.0,18.3877,18.41,18.3357,18.3357,444900.0
2013-12-11 10:30:00,24.66,24.67,24.62,24.66,1317200.0,18.3357,18.3431,18.306,18.3357,1317200.0
2013-12-11 10:40:00,24.66,24.69,24.64,24.64,341700.0,18.3357,18.358,18.3208,18.3208,341700.0
2013-12-11 10:50:00,24.64,24.68,24.64,24.68,315400.0,18.3208,18.3506,18.3208,18.3506,315400.0
2013-12-11 11:00:00,24.68,24.68,24.57,24.58,574000.0,18.3506,18.3506,18.2688,18.2762,574000.0
2013-12-11 11:10:00,24.58,24.63,24.55,24.58,623100.0,18.2762,18.3134,18.2539,18.2762,623100.0
2013-12-11 11:20:00,24.59,24.59,24.54,24.57,485600.0,18.2836,18.2836,18.2465,18.2688,485600.0
2013-12-11 11:30:00,24.56,24.57,24.53,24.54,529800.0,18.2613,18.2688,18.239,18.2465,529800.0
2013-12-11 11:40:00,24.54,24.55,24.53,24.54,355400.0,18.2465,18.2539,18.239,18.2465,355400.0
2013-12-11 11:50:00,24.55,24.55,24.5,24.54,681100.0,18.2539,18.2539,18.2167,18.2465,681100.0
2013-12-11 12:00:00,24.54,24.54,24.48,24.49,776300.0,18.2465,18.2465,18.2019,18.2093,776300.0
2013-12-11 12:10:00,24.49,24.51,24.45,24.47,548100.0,18.2093,18.2242,18.1796,18.1944,548100.0
2013-12-11 12:20:00,24.47,24.48,24.44,24.46,408300.0,18.1944,18.2019,18.1721,18.187,408300.0
2013-12-11 12:30:00,24.46,24.48,24.45,24.48,263600.0,18.187,18.2019,18.1796,18.2019,263600.0
2013-12-11 12:40:00,24.48,24.5,24.46,24.49,356300.0,18.2019,18.2167,18.187,18.2093,356300.0
2013-12-11 12:50:00,24.48,24.5,24.48,24.48,213400.0,18.2019,18.2167,18.2019,18.2019,213400.0
2013-12-11 13:00:00,24.49,24.57,24.48,24.54,352500.0,18.2093,18.2688,18.2019,18.2465,352500.0
2013-12-11 13:10:00,24.55,24.55,24.51,24.52,197400.0,18.2539,18.2539,18.2242,18.2316,197400.0
2013-12-11 13:20:00,24.52,24.52,24.48,24.51,350100.0,18.2316,18.2316,18.2019,18.2242,350100.0
2013-12-11 13:30:00,24.51,24.55,24.5,24.55,236000.0,18.2242,18.2539,18.2167,18.2539,236000.0
2013-12-11 13:40:00,24.55,24.57,24.54,24.57,413700.0,18.2539,18.2688,18.2465,18.2688,413700.0
2013-12-11 13:50:00,24.57,24.59,24.55,24.58,270100.0,18.2688,18.2836,18.2539,18.2762,270100.0
2013-12-11 14:00:00,24.59,24.59,24.53,24.54,240800.0,18.2836,18.2836,18.239,18.2465,240800.0
2013-12-11 14:10:00,24.54,24.55,24.5,24.52,351700.0,18.2465,18.2539,18.2167,18.2316,351700.0
2013-12-11 14:20:00,24.51,24.54,24.5,24.54,369300.0,18.2242,18.2465,18.2167,18.2465,369300.0
2013-12-11 14:30:00,24.53,24.54,24.51,24.52,309000.0,18.239,18.2465,18.2242,18.2316,309000.0
2013-12-11 14:40:00,24.52,24.56,24.52,24.55,374300.0,18.2316,18.2613,18.2316,18.2539,374300.0
2013-12-11 14:50:00,24.55,24.56,24.48,24.49,453200.0,18.2539,18.2613,18.2019,18.2093,453200.0
2013-12-11 15:00:00,24.5,24.51,24.48,24.49,455600.0,18.2167,18.2242,18.2019,18.2093,455600.0
2013-12-11 15:10:00,24.49,24.49,24.43,24.43,764400.0,18.2093,18.2093,18.1647,18.1647,764400.0
2013-12-11 15:20:00,24.44,24.48,24.42,24.45,639200.0,18.1721,18.2019,18.1572,18.1796,639200.0
2013-12-11 15:30:00,24.45,24.46,24.42,24.42,504600.0,18.1796,18.187,18.1572,18.1572,504600.0
2013-12-11 15:40:00,24.43,24.44,24.4,24.41,1267800.0,18.1647,18.1721,18.1424,18.1498,1267800.0
2013-12-11 15:50:00,24.41,24.44,24.4,24.42,1501900.0,18.1498,18.1721,18.1424,18.1572,1501900.0
2013-12-12 09:30:00,24.67,24.89,24.65,24.82,2320200.0,18.3431,18.5067,18.3283,18.4547,2320200.0
2013-12-12 09:40:00,24.82,24.82,24.71,24.71,1148100.0,18.4547,18.4547,18.3729,18.3729,1148100.0
2013-12-12 09:50:00,24.71,24.73,24.66,24.69,944100.0,18.3729,18.3877,18.3357,18.358,944100.0
2013-12-12 10:00:00,24.69,24.73,24.64,24.66,785600.0,18.358,18.3877,18.3208,18.3357,785600.0
2013-12-12 10:10:00,24.65,24.7,24.63,24.67,659500.0,18.3283,18.3654,18.3134,18.3431,659500.0
2013-12-12 10:20:00,24.67,24.69,24.66,24.68,378000.0,18.3431,18.358,18.3357,18.3506,378000.0
2013-12-12 10:30:00,24.68,24.69,24.62,24.63,420300.0,18.3506,18.358,18.306,18.3134,420300.0
2013-12-12 10:40:00,24.63,24.66,24.6,24.61,351200.0,18.3134,18.3357,18.2911,18.2985,351200.0
2013-12-12 10:50:00,24.61,24.61,24.55,24.55,441900.0,18.2985,18.2985,18.2539,18.2539,441900.0
2013-12-12 11:00:00,24.56,24.6,24.55,24.59,328200.0,18.2613,18.2911,18.2539,18.2836,328200.0
2013-12-12 11:10:00,24.59,24.6,24.56,24.57,340900.0,18.2836,18.2911,18.2613,18.2688,340900.0
2013-12-12 11:20:00,24.57,24.57,24.48,24.5,325400.0,18.2688,18.2688,18.2019,18.2167,325400.0
2013-12-12 11:30:00,24.5,24.5,24.45,24.48,383700.0,18.2167,18.2167,18.1796,18.2019,383700.0
2013-12-12 11:40:00,24.48,24.5,24.46,24.49,442900.0,18.2019,18.2167,18.187,18.2093,442900.0
2013-12-12 11:50:00,24.5,24.52,24.48,24.49,412100.0,18.2167,18.2316,18.2019,18.2093,412100.0
2013-12-12 12:00:00,24.48,24.49,24.44,24.46,558200.0,18.2019,18.2093,18.1721,18.187,558200.0
2013-12-12 12:10:00,24.46,24.49,24.45,24.45,237900.0,18.187,18.2093,18.1796,18.1796,237900.0
2013-12-12 12:20:00,24.45,24.46,24.42,24.46,236400.0,18.1796,18.187,18.1572,18.187,236400.0
2013-12-12 12:30:00,24.46,24.46,24.42,24.43,235200.0,18.187,18.187,18.1572,18.1647,235200.0
2013-12-12 12:40:00,24.43,24.47,24.42,24.46,257400.0,18.1647,18.1944,18.1572,18.187,257400.0
2013-12-12 12:50:00,24.46,24.5,24.45,24.48,389000.0,18.187,18.2167,18.1796,18.2019,389000.0
2013-12-12 13:00:00,24.48,24.52,24.47,24.51,249800.0,18.2019,18.2316,18.1944,18.2242,249800.0
2013-12-12 13:10:00,24.51,24.52,24.47,24.5,453600.0,18.2242,18.2316,18.1944,18.2167,453600.0
2013-12-12 13:20:00,24.51,24.51,24.47,24.49,215100.0,18.2242,18.2242,18.1944,18.2093,215100.0
2013-12-12 13:30:00,24.49,24.56,24.48,24.56,474500.0,18.2093,18.2613,18.2019,18.2613,474500.0
2013-12-12 13:40:00,24.56,24.59,24.53,24.55,325800.0,18.2613,18.2836,18.239,18.2539,325800.0
2013-12-12 13:50:00,24.55,24.56,24.53,24.56,254400.0,18.2539,18.2613,18.239,18.2613,254400.0
2013-12-12 14:00:00,24.55,24.6,24.55,24.59,436400.0,18.2539,18.2911,18.2539,18.2836,436400.0
2013-12-12 14:10:00,24.59,24.61,24.57,24.57,209700.0,18.2836,18.2985,18.2688,18.2688,209700.0
2013-12-12 14:20:00,24.58,24.6,24.57,24.59,250600.0,18.2762,18.2911,18.2688,18.2836,250600.0
2013-12-12 14:30:00,24.59,24.6,24.55,24.56,354600.0,18.2836,18.2911,18.2539,18.2613,354600.0
2013-12-12 14:40:00,24.57,24.59,24.56,24.57,153500.0,18.2688,18.2836,18.2613,18.2688,153500.0
2013-12-12 14:50:00,24.56,24.62,24.56,24.6,485900.0,18.2613,18.306,18.2613,18.2911,485900.0
2013-12-12 15:00:00,24.59,24.6,24.54,24.57,230600.0,18.2836,18.2911,18.2465,18.2688,230600.0
2013-12-12 15:10:00,24.56,24.57,24.51,24.54,343800.0,18.2613,18.2688,18.2242,18.2465,343800.0
2013-12-12 15:20:00,24.54,24.57,24.53,24.57,173800.0,18.2465,18.2688,18.239,18.2688,173800.0
2013-12-12 15:30:00,24.57,24.57,24.52,24.53,487800.0,18.2688,18.2688,18.2316,18.239,487800.0
2013-12-12 15:40:00,24.53,24.53,24.5,24.52,492800.0,18.239,18.239,18.2167,18.2316,492800.0
2013-12-12 15:50:00,24.51,24.52,24.46,24.47,1449900.0,18.2242,18.2316,18.187,18.1944,1449900.0
2013-12-13 09:30:00,24.23,24.4,24.16,24.29,2524900.0,18.016,18.1424,17.9639,18.0606,2524900.0
2013-12-13 09:40:00,24.29,24.47,24.24,24.46,844400.0,18.0606,18.1944,18.0234,18.187,844400.0
2013-12-13 09:50:00,24.46,24.49,24.39,24.41,891500.0,18.187,18.2093,18.1349,18.1498,891500.0
2013-12-13 10:00:00,24.42,24.42,24.35,24.42,526300.0,18.1572,18.1572,18.1052,18.1572,526300.0
2013-12-13 10:10:00,24.42,24.42,24.34,24.35,670000.0,18.1572,18.1572,18.0978,18.1052,670000.0
2013-12-13 10:20:00,24.36,24.44,24.35,24.4,600600.0,18.1126,18.1721,18.1052,18.1424,600600.0
2013-12-13 10:30:00,24.41,24.45,24.4,24.45,442000.0,18.1498,18.1796,18.1424,18.1796,442000.0
2013-12-13 10:40:00,24.45,24.46,24.31,24.33,709500.0,18.1796,18.187,18.0755,18.0903,709500.0
2013-12-13 10:50:00,24.32,24.34,24.29,24.3,285100.0,18.0829,18.0978,18.0606,18.068,285100.0
2013-12-13 11:00:00,24.3,24.31,24.24,24.26,389800.0,18.068,18.0755,18.0234,18.0383,389800.0
2013-12-13 11:10:00,24.25,24.32,24.25,24.32,572000.0,18.0308,18.0829,18.0308,18.0829,572000.0
2013-12-13 11:20:00,24.32,24.32,24.27,24.28,533100.0,18.0829,18.0829,18.0457,18.0532,533100.0
2013-12-13 11:30:00,24.28,24.32,24.26,24.31,311700.0,18.0532,18.0829,18.0383,18.0755,311700.0
2013-12-13 11:40:00,24.31,24.32,24.28,24.3,288000.0,18.0755,18.0829,18.0532,18.068,288000.0
2013-12-13 11:50:00,24.3,24.34,24.29,24.33,352900.0,18.068,18.0978,18.0606,18.0903,352900.0
2013-12-13 12:00:00,24.34,24.35,24.33,24.35,220300.0,18.0978,18.1052,18.0903,18.1052,220300.0
2013-12-13 12:10:00,24.34,24.39,24.34,24.39,204200.0,18.0978,18.1349,18.0978,18.1349,204200.0
2013-12-13 12:20:00,24.39,24.4,24.34,24.34,353200.0,18.1349,18.1424,18.0978,18.0978,353200.0
2013-12-13 12:30:00,24.35,24.37,24.34,24.37,285800.0,18.1052,18.1201,18.0978,18.1201,285800.0
2013-12-13 12:40:00,24.36,24.37,24.34,24.34,217600.0,18.1126,18.1201,18.0978,18.0978,217600.0
2013-12-13 12:50:00,24.34,24.37,24.34,24.35,195400.0,18.0978,18.1201,18.0978,18.1052,195400.0
2013-12-13 13:00:00,24.35,24.36,24.33,24.34,241300.0,18.1052,18.1126,18.0903,18.0978,241300.0
2013-12-13 13:10:00,24.33,24.35,24.31,24.32,179800.0,18.0903,18.1052,18.0755,18.0829,179800.0
2013-12-13 13:20:00,24.32,24.33,24.3,24.33,237300.0,18.0829,18.0903,18.068,18.0903,237300.0
2013-12-13 13:30:00,24.33,24.36,24.32,24.35,292500.0,18.0903,18.1126,18.0829,18.1052,292500.0
2013-12-13 13:40:00,24.35,24.35,24.3,24.31,236300.0,18.1052,18.1052,18.068,18.0755,236300.0
2013-12-13 13:50:00,24.31,24.33,24.3,24.3,301600.0,18.0755,18.0903,18.068,18.068,301600.0
2013-12-13 14:00:00,24.3,24.31,24.23,24.24,389400.0,18.068,18.0755,18.016,18.0234,389400.0
2013-12-13 14:10:00,24.24,24.26,24.2,24.26,391600.0,18.0234,18.0383,17.9937,18.0383,391600.0
2013-12-13 14:20:00,24.26,24.28,24.22,24.28,307400.0,18.0383,18.0532,18.0085,18.0532,307400.0
2013-12-13 14:30:00,24.27,24.28,24.25,24.27,319300.0,18.0457,18.0532,18.0308,18.0457,319300.0
2013-12-13 14:40:00,24.26,24.28,24.26,24.26,362000.0,18.0383,18.0532,18.0383,18.0383,362000.0
2013-12-13 14:50:00,24.27,24.3,24.25,24.3,356200.0,18.0457,18.068,18.0308,18.068,356200.0
2013-12-13 15:00:00,24.3,24.3,24.29,24.3,259600.0,18.068,18.068,18.0606,18.068,259600.0
2013-12-13 15:10:00,24.29,24.32,24.28,24.3,538700.0,18.0606,18.0829,18.0532,18.068,538700.0
2013-12-13 15:20:00,24.3,24.34,24.3,24.34,316000.0,18.068,18.0978,18.068,18.0978,316000.0
2013-12-13 15:30:00,24.34,24.35,24.3,24.3,528500.0,18.0978,18.1052,18.068,18.068,528500.0
2013-12-13 15:40:00,24.31,24.31,24.29,24.29,545700.0,18.0755,18.0755,18.0606,18.0606,545700.0
2013-12-13 15:50:00,24.3,24.33,24.27,24.28,1602300.0,18.068,18.0903,18.0457,18.0532,1602300.0
2013-12-16 09:30:00,24.39,24.54,24.33,24.48,1775800.0,18.1349,18.2465,18.0903,18.2019,1775800.0
2013-12-16 09:40:00,24.49,24.55,24.47,24.53,735300.0,18.2093,18.2539,18.1944,18.239,735300.0
2013-12-16 09:50:00,24.53,24.55,24.49,24.5,714900.0,18.239,18.2539,18.2093,18.2167,714900.0
2013-12-16 10:00:00,24.5,24.57,24.49,24.56,659400.0,18.2167,18.2688,18.2093,18.2613,659400.0
2013-12-16 10:10:00,24.56,24.58,24.55,24.55,327300.0,18.2613,18.2762,18.2539,18.2539,327300.0
2013-12-16 10:20:00,24.55,24.56,24.53,24.55,458400.0,18.2539,18.2613,18.239,18.2539,458400.0
2013-12-16 10:30:00,24.55,24.58,24.54,24.55,322300.0,18.2539,18.2762,18.2465,18.2539,322300.0
2013-12-16 10:40:00,24.55,24.56,24.53,24.53,187500.0,18.2539,18.2613,18.239,18.239,187500.0
2013-12-16 10:50:00,24.54,24.56,24.52,24.54,281300.0,18.2465,18.2613,18.2316,18.2465,281300.0
2013-12-16 11:00:00,24.54,24.55,24.5,24.52,365900.0,18.2465,18.2539,18.2167,18.2316,365900.0
2013-12-16 11:10:00,24.52,24.52,24.46,24.47,474100.0,18.2316,18.2316,18.187,18.1944,474100.0
2013-12-16 11:20:00,24.46,24.51,24.45,24.5,477000.0,18.187,18.2242,18.1796,18.2167,477000.0
2013-12-16 11:30:00,24.5,24.55,24.48,24.54,1757700.0,18.2167,18.2539,18.2019,18.2465,1757700.0
2013-12-16 11:40:00,24.54,24.62,24.53,24.6,648200.0,18.2465,18.306,18.239,18.2911,648200.0
2013-12-16 11:50:00,24.59,24.71,24.59,24.7,1408600.0,18.2836,18.3729,18.2836,18.3654,1408600.0
2013-12-16 12:00:00,24.69,24.71,24.64,24.7,701400.0,18.358,18.3729,18.3208,18.3654,701400.0
2013-12-16 12:10:00,24.69,24.71,24.66,24.67,561300.0,18.358,18.3729,18.3357,18.3431,561300.0
2013-12-16 12:20:00,24.67,24.68,24.65,24.65,474400.0,18.3431,18.3506,18.3283,18.3283,474400.0
2013-12-16 12:30:00,24.66,24.67,24.61,24.61,266700.0,18.3357,18.3431,18.2985,18.2985,266700.0
2013-12-16 12:40:00,24.62,24.62,24.59,24.59,244000.0,18.306,18.306,18.2836,18.2836,244000.0
2013-12-16 12:50:00,24.59,24.61,24.49,24.53,886500.0,18.2836,18.2985,18.2093,18.239,886500.0
2013-12-16 13:00:00,24.54,24.55,24.49,24.55,517500.0,18.2465,18.2539,18.2093,18.2539,517500.0
2013-12-16 13:10:00,24.54,24.56,24.53,24.55,218700.0,18.2465,18.2613,18.239,18.2539,218700.0
2013-12-16 13:20:00,24.56,24.57,24.52,24.57,187600.0,18.2613,18.2688,18.2316,18.2688,187600.0
2013-12-16 13:30:00,24.57,24.57,24.54,24.54,171600.0,18.2688,18.2688,18.2465,18.2465,171600.0
2013-12-16 13:40:00,24.55,24.57,24.54,24.57,267500.0,18.2539,18.2688,18.2465,18.2688,267500.0
2013-12-16 13:50:00,24.57,24.59,24.56,24.56,225600.0,18.2688,18.2836,18.2613,18.2613,225600.0
2013-12-16 14:00:00,24.56,24.59,24.56,24.59,303900.0,18.2613,18.2836,18.2613,18.2836,303900.0
2013-12-16 14:10:00,24.58,24.61,24.58,24.61,393100.0,18.2762,18.2985,18.2762,18.2985,393100.0
2013-12-16 14:20:00,24.6,24.62,24.59,24.61,293000.0,18.2911,18.306,18.2836,18.2985,293000.0
2013-12-16 14:30:00,24.6,24.61,24.55,24.55,446600.0,18.2911,18.2985,18.2539,18.2539,446600.0
2013-12-16 14:40:00,24.55,24.56,24.51,24.52,305200.0,18.2539,18.2613,18.2242,18.2316,305200.0
2013-12-16 14:50:00,24.51,24.55,24.51,24.53,327900.0,18.2242,18.2539,18.2242,18.239,327900.0
2013-12-16 15:00:00,24.53,24.53,24.5,24.5,228800.0,18.239,18.239,18.2167,18.2167,228800.0
2013-12-16 15:10:00,24.51,24.51,24.45,24.46,598900.0,18.2242,18.2242,18.1796,18.187,598900.0
2013-12-16 15:20:00,24.47,24.47,24.44,24.46,539000.0,18.1944,18.1944,18.1721,18.187,539000.0
2013-12-16 15:30:00,24.46,24.47,24.42,24.42,888500.0,18.187,18.1944,18.1572,18.1572,888500.0
2013-12-16 15:40:00,24.42,24.43,24.39,24.39,1041300.0,18.1572,18.1647,18.1349,18.1349,1041300.0
2013-12-16 15:50:00,24.4,24.49,24.39,24.44,2531300.0,18.1424,18.2093,18.1349,18.1721,2531300.0
2013-12-17 09:30:00,24.42,24.48,24.38,24.41,1179600.0,18.1572,18.2019,18.1275,18.1498,1179600.0
2013-12-17 09:40:00,24.41,24.49,24.4,24.48,803200.0,18.1498,18.2093,18.1424,18.2019,803200.0
2013-12-17 09:50:00,24.48,24.54,24.44,24.53,608200.0,18.2019,18.2465,18.1721,18.239,608200.0
2013-12-17 10:00:00,24.53,24.66,24.53,24.63,1122600.0,18.239,18.3357,18.239,18.3134,1122600.0
2013-12-17 10:10:00,24.63,24.65,24.62,24.64,418500.0,18.3134,18.3283,18.306,18.3208,418500.0
2013-12-17 10:20:00,24.64,24.68,24.63,24.67,528500.0,18.3208,18.3506,18.3134,18.3431,528500.0
2013-12-17 10:30:00,24.68,24.68,24.61,24.68,386300.0,18.3506,18.3506,18.2985,18.3506,386300.0
2013-12-17 10:40:00,24.68,24.73,24.67,24.69,1066800.0,18.3506,18.3877,18.3431,18.358,1066800.0
2013-12-17 10:50:00,24.69,24.69,24.65,24.67,420300.0,18.358,18.358,18.3283,18.3431,420300.0
2013-12-17 11:00:00,24.67,24.71,24.66,24.71,784800.0,18.3431,18.3729,18.3357,18.3729,784800.0
2013-12-17 11:10:00,24.7,24.71,24.65,24.66,682600.0,18.3654,18.3729,18.3283,18.3357,682600.0
2013-12-17 11:20:00,24.66,24.68,24.59,24.59,833000.0,18.3357,18.3506,18.2836,18.2836,833000.0
2013-12-17 11:30:00,24.59,24.62,24.56,24.61,806500.0,18.2836,18.306,18.2613,18.2985,806500.0
2013-12-17 11:40:00,24.6,24.65,24.6,24.65,511300.0,18.2911,18.3283,18.2911,18.3283,511300.0
2013-12-17 11:50:00,24.65,24.66,24.61,24.63,554000.0,18.3283,18.3357,18.2985,18.3134,554000.0
2013-12-17 12:00:00,24.63,24.63,24.58,24.58,228700.0,18.3134,18.3134,18.2762,18.2762,228700.0
2013-12-17 12:10:00,24.58,24.62,24.57,24.62,320700.0,18.2762,18.306,18.2688,18.306,320700.0
2013-12-17 12:20:00,24.62,24.63,24.61,24.63,205700.0,18.306,18.3134,18.2985,18.3134,205700.0
2013-12-17 12:30:00,24.63,24.64,24.62,24.63,354200.0,18.3134,18.3208,18.306,18.3134,354200.0
2013-12-17 12:40:00,24.64,24.7,24.63,24.7,428000.0,18.3208,18.3654,18.3134,18.3654,428000.0
2013-12-17 12:50:00,24.7,24.7,24.68,24.69,350200.0,18.3654,18.3654,18.3506,18.358,350200.0
2013-12-17 13:00:00,24.69,24.7,24.67,24.67,340800.0,18.358,18.3654,18.3431,18.3431,340800.0
2013-12-17 13:10:00,24.67,24.72,24.67,24.68,655400.0,18.3431,18.3803,18.3431,18.3506,655400.0
2013-12-17 13:20:00,24.68,24.69,24.66,24.67,608800.0,18.3506,18.358,18.3357,18.3431,608800.0
2013-12-17 13:30:00,24.67,24.68,24.66,24.68,210900.0,18.3431,18.3506,18.3357,18.3506,210900.0
2013-12-17 13:40:00,24.68,24.68,24.65,24.66,256700.0,18.3506,18.3506,18.3283,18.3357,256700.0
2013-12-17 13:50:00,24.65,24.66,24.63,24.64,255700.0,18.3283,18.3357,18.3134,18.3208,255700.0
2013-12-17 14:00:00,24.65,24.68,24.64,24.68,309900.0,18.3283,18.3506,18.3208,18.3506,309900.0
2013-12-17 14:10:00,24.68,24.71,24.67,24.71,389200.0,18.3506,18.3729,18.3431,18.3729,389200.0
2013-12-17 14:20:00,24.71,24.74,24.7,24.73,476700.0,18.3729,18.3952,18.3654,18.3877,476700.0
2013-12-17 14:30:00,24.74,24.77,24.72,24.72,1101100.0,18.3952,18.4175,18.3803,18.3803,1101100.0
2013-12-17 14:40:00,24.72,24.73,24.67,24.68,298000.0,18.3803,18.3877,18.3431,18.3506,298000.0
2013-12-17 14:50:00,24.68,24.69,24.66,24.67,326400.0,18.3506,18.358,18.3357,18.3431,326400.0
2013-12-17 15:00:00,24.68,24.69,24.67,24.69,516600.0,18.3506,18.358,18.3431,18.358,516600.0
2013-12-17 15:10:00,24.69,24.71,24.67,24.71,597500.0,18.358,18.3729,18.3431,18.3729,597500.0
2013-12-17 15:20:00,24.71,24.75,24.7,24.75,724200.0,18.3729,18.4026,18.3654,18.4026,724200.0
2013-12-17 15:30:00,24.75,24.75,24.69,24.72,762200.0,18.4026,18.4026,18.358,18.3803,762200.0
2013-12-17 15:40:00,24.71,24.73,24.69,24.69,1145500.0,18.3729,18.3877,18.358,18.358,1145500.0
2013-12-17 15:50:00,24.7,24.7,24.64,24.65,2769600.0,18.3654,18.3654,18.3208,18.3283,2769600.0
2013-12-18 09:30:00,24.72,24.94,24.69,24.94,2087100.0,18.3803,18.5439,18.358,18.5439,2087100.0
2013-12-18 09:40:00,24.94,24.97,24.9,24.93,886800.0,18.5439,18.5662,18.5141,18.5365,886800.0
2013-12-18 09:50:00,24.93,24.93,24.83,24.86,707500.0,18.5365,18.5365,18.4621,18.4844,707500.0
2013-12-18 10:00:00,24.86,24.87,24.79,24.8,713900.0,18.4844,18.4918,18.4324,18.4398,713900.0
2013-12-18 10:10:00,24.81,24.81,24.79,24.8,277100.0,18.4472,18.4472,18.4324,18.4398,277100.0
2013-12-18 10:20:00,24.8,24.82,24.76,24.81,741500.0,18.4398,18.4547,18.41,18.4472,741500.0
2013-12-18 10:30:00,24.8,24.83,24.8,24.83,463800.0,18.4398,18.4621,18.4398,18.4621,463800.0
2013-12-18 10:40:00,24.83,24.85,24.81,24.85,755700.0,18.4621,18.477,18.4472,18.477,755700.0
2013-12-18 10:50:00,24.84,24.89,24.83,24.88,480800.0,18.4695,18.5067,18.4621,18.4993,480800.0
2013-12-18 11:00:00,24.89,24.9,24.86,24.89,587500.0,18.5067,18.5141,18.4844,18.5067,587500.0
2013-12-18 11:10:00,24.9,24.93,24.89,24.93,738200.0,18.5141,18.5365,18.5067,18.5365,738200.0
2013-12-18 11:20:00,24.93,24.94,24.91,24.94,763200.0,18.5365,18.5439,18.5216,18.5439,763200.0
2013-12-18 11:30:00,24.93,24.97,24.93,24.96,930300.0,18.5365,18.5662,18.5365,18.5588,930300.0
2013-12-18 11:40:00,24.96,24.96,24.93,24.93,785700.0,18.5588,18.5588,18.5365,18.5365,785700.0
2013-12-18 11:50:00,24.93,24.94,24.9,24.91,1018100.0,18.5365,18.5439,18.5141,18.5216,1018100.0
2013-12-18 12:00:00,24.9,24.91,24.87,24.87,491300.0,18.5141,18.5216,18.4918,18.4918,491300.0
2013-12-18 12:10:00,24.87,24.88,24.84,24.84,431300.0,18.4918,18.4993,18.4695,18.4695,431300.0
2013-12-18 12:20:00,24.84,24.85,24.84,24.85,314100.0,18.4695,18.477,18.4695,18.477,314100.0
2013-12-18 12:30:00,24.84,24.85,24.82,24.82,236900.0,18.4695,18.477,18.4547,18.4547,236900.0
2013-12-18 12:40:00,24.82,24.83,24.81,24.82,323800.0,18.4547,18.4621,18.4472,18.4547,323800.0
2013-12-18 12:50:00,24.83,24.83,24.79,24.8,388300.0,18.4621,18.4621,18.4324,18.4398,388300.0
2013-12-18 13:00:00,24.79,24.8,24.75,24.79,513400.0,18.4324,18.4398,18.4026,18.4324,513400.0
2013-12-18 13:10:00,24.79,24.8,24.73,24.76,720100.0,18.4324,18.4398,18.3877,18.41,720100.0
2013-12-18 13:20:00,24.76,24.77,24.73,24.76,311900.0,18.41,18.4175,18.3877,18.41,311900.0
2013-12-18 13:30:00,24.76,24.76,24.72,24.72,420000.0,18.41,18.41,18.3803,18.3803,420000.0
2013-12-18 13:40:00,24.72,24.73,24.7,24.7,286500.0,18.3803,18.3877,18.3654,18.3654,286500.0
2013-12-18 13:50:00,24.7,24.71,24.61,24.68,787700.0,18.3654,18.3729,18.2985,18.3506,787700.0
2013-12-18 14:00:00,24.67,24.97,24.53,24.9,2751300.0,18.3431,18.5662,18.239,18.5141,2751300.0
2013-12-18 14:10:00,24.9,24.92,24.81,24.85,1024700.0,18.5141,18.529,18.4472,18.477,1024700.0
2013-12-18 14:20:00,24.86,24.99,24.85,24.96,1468100.0,18.4844,18.5811,18.477,18.5588,1468100.0
2013-12-18 14:30:00,24.97,25.08,24.96,25.06,1560900.0,18.5662,18.648,18.5588,18.6331,1560900.0
2013-12-18 14:40:00,25.07,25.07,25.0,25.02,1004200.0,18.6405,18.6405,18.5885,18.6034,1004200.0
2013-12-18 14:50:00,25.02,25.02,24.98,24.98,1012100.0,18.6034,18.6034,18.5736,18.5736,1012100.0
2013-12-18 15:00:00,24.98,25.04,24.97,25.04,652200.0,18.5736,18.6182,18.5662,18.6182,652200.0
2013-12-18 15:10:00,25.04,25.14,25.03,25.13,2884800.0,18.6182,18.6926,18.6108,18.6852,2884800.0
2013-12-18 15:20:00,25.12,25.13,25.05,25.06,1240800.0,18.6777,18.6852,18.6257,18.6331,1240800.0
2013-12-18 15:30:00,25.07,25.2,25.06,25.19,1552600.0,18.6405,18.7372,18.6331,18.7298,1552600.0
2013-12-18 15:40:00,25.2,25.2,25.15,25.16,2259500.0,18.7372,18.7372,18.7,18.7075,2259500.0
2013-12-18 15:50:00,25.17,25.17,25.12,25.15,3796100.0,18.7149,18.7149,18.6777,18.7,3796100.0
2013-12-19 09:30:00,25.12,25.18,25.04,25.14,1450200.0,18.6777,18.7223,18.6182,18.6926,1450200.0
2013-12-19 09:40:00,25.13,25.14,25.09,25.1,875700.0,18.6852,18.6926,18.6554,18.6629,875700.0
2013-12-19 09:50:00,25.09,25.1,25.02,25.02,538200.0,18.6554,18.6629,18.6034,18.6034,538200.0
2013-12-19 10:00:00,25.03,25.06,25.0,25.01,722900.0,18.6108,18.6331,18.5885,18.5959,722900.0
2013-12-19 10:10:00,25.01,25.02,24.89,24.97,933200.0,18.5959,18.6034,18.5067,18.5662,933200.0
2013-12-19 10:20:00,24.96,25.01,24.96,25.0,816700.0,18.5588,18.5959,18.5588,18.5885,816700.0
2013-12-19 10:30:00,24.99,25.01,24.95,24.97,571200.0,18.5811,18.5959,18.5513,18.5662,571200.0
2013-12-19 10:40:00,24.96,25.1,24.95,25.1,749900.0,18.5588,18.6629,18.5513,18.6629,749900.0
2013-12-19 10:50:00,25.1,25.1,25.07,25.09,404800.0,18.6629,18.6629,18.6405,18.6554,404800.0
2013-12-19 11:00:00,25.09,25.16,25.08,25.14,554700.0,18.6554,18.7075,18.648,18.6926,554700.0
2013-12-19 11:10:00,25.13,25.17,25.13,25.16,345500.0,18.6852,18.7149,18.6852,18.7075,345500.0
2013-12-19 11:20:00,25.17,25.22,25.16,25.21,779200.0,18.7149,18.7521,18.7075,18.7446,779200.0
2013-12-19 11:30:00,25.2,25.24,25.2,25.22,607800.0,18.7372,18.7669,18.7372,18.7521,607800.0
2013-12-19 11:40:00,25.22,25.24,25.2,25.2,730200.0,18.7521,18.7669,18.7372,18.7372,730200.0
2013-12-19 11:50:00,25.2,25.21,25.16,25.17,801700.0,18.7372,18.7446,18.7075,18.7149,801700.0
2013-12-19 12:00:00,25.18,25.18,25.1,25.14,630700.0,18.7223,18.7223,18.6629,18.6926,630700.0
2013-12-19 12:10:00,25.15,25.16,25.1,25.14,419800.0,18.7,18.7075,18.6629,18.6926,419800.0
2013-12-19 12:20:00,25.14,25.15,25.07,25.08,559700.0,18.6926,18.7,18.6405,18.648,559700.0
2013-12-19 12:30:00,25.08,25.13,25.07,25.13,319300.0,18.648,18.6852,18.6405,18.6852,319300.0
2013-12-19 12:40:00,25.13,25.16,25.12,25.15,315200.0,18.6852,18.7075,18.6777,18.7,315200.0
2013-12-19 12:50:00,25.16,25.17,25.13,25.14,342500.0,18.7075,18.7149,18.6852,18.6926,342500.0
2013-12-19 13:00:00,25.14,25.15,25.09,25.15,474400.0,18.6926,18.7,18.6554,18.7,474400.0
2013-12-19 13:10:00,25.14,25.16,25.12,25.14,373100.0,18.6926,18.7075,18.6777,18.6926,373100.0
2013-12-19 13:20:00,25.14,25.15,25.14,25.14,185500.0,18.6926,18.7,18.6926,18.6926,185500.0
2013-12-19 13:30:00,25.14,25.16,25.13,25.14,267300.0,18.6926,18.7075,18.6852,18.6926,267300.0
2013-12-19 13:40:00,25.14,25.15,25.11,25.12,420300.0,18.6926,18.7,18.6703,18.6777,420300.0
2013-12-19 13:50:00,25.12,25.15,25.11,25.12,313900.0,18.6777,18.7,18.6703,18.6777,313900.0
2013-12-19 14:00:00,25.12,25.2,25.12,25.18,567100.0,18.6777,18.7372,18.6777,18.7223,567100.0
2013-12-19 14:10:00,25.18,25.19,25.17,25.18,323300.0,18.7223,18.7298,18.7149,18.7223,323300.0
2013-12-19 14:20:00,25.18,25.19,25.15,25.17,484800.0,18.7223,18.7298,18.7,18.7149,484800.0
2013-12-19 14:30:00,25.16,25.18,25.16,25.18,284500.0,18.7075,18.7223,18.7075,18.7223,284500.0
2013-12-19 14:40:00,25.18,25.18,25.15,25.17,686600.0,18.7223,18.7223,18.7,18.7149,686600.0
2013-12-19 14:50:00,25.17,25.17,25.16,25.16,501100.0,18.7149,18.7149,18.7075,18.7075,501100.0
2013-12-19 15:00:00,25.16,25.18,25.16,25.17,443500.0,18.7075,18.7223,18.7075,18.7149,443500.0
2013-12-19 15:10:00,25.17,25.17,25.14,25.17,460800.0,18.7149,18.7149,18.6926,18.7149,460800.0
2013-12-19 15:20:00,25.16,25.17,25.14,25.14,523100.0,18.7075,18.7149,18.6926,18.6926,523100.0
2013-12-19 15:30:00,25.14,25.16,25.13,25.16,506700.0,18.6926,18.7075,18.6852,18.7075,506700.0
2013-12-19 15:40:00,25.15,25.19,25.13,25.14,740300.0,18.7,18.7298,18.6852,18.6926,740300.0
2013-12-19 15:50:00,25.13,25.15,25.12,25.14,1437100.0,18.6852,18.7,18.6777,18.6926,1437100.0
2013-12-20 09:30:00,25.11,25.21,25.07,25.21,8130400.0,18.6703,18.7446,18.6405,18.7446,8130400.0
2013-12-20 09:40:00,25.21,25.3,25.2,25.28,1206300.0,18.7446,18.8116,18.7372,18.7967,1206300.0
2013-12-20 09:50:00,25.28,25.28,25.15,25.16,779400.0,18.7967,18.7967,18.7,18.7075,779400.0
2013-12-20 10:00:00,25.16,25.21,25.16,25.21,506400.0,18.7075,18.7446,18.7075,18.7446,506400.0
2013-12-20 10:10:00,25.21,25.25,25.18,25.23,984700.0,18.7446,18.7744,18.7223,18.7595,984700.0
2013-12-20 10:20:00,25.24,25.25,25.21,25.24,487400.0,18.7669,18.7744,18.7446,18.7669,487400.0
2013-12-20 10:30:00,25.24,25.26,25.23,25.26,313200.0,18.7669,18.7818,18.7595,18.7818,313200.0
2013-12-20 10:40:00,25.26,25.28,25.25,25.28,341500.0,18.7818,18.7967,18.7744,18.7967,341500.0
2013-12-20 10:50:00,25.28,25.28,25.24,25.24,285600.0,18.7967,18.7967,18.7669,18.7669,285600.0
2013-12-20 11:00:00,25.24,25.25,25.22,25.24,425200.0,18.7669,18.7744,18.7521,18.7669,425200.0
2013-12-20 11:10:00,25.25,25.25,25.22,25.22,259700.0,18.7744,18.7744,18.7521,18.7521,259700.0
2013-12-20 11:20:00,25.22,25.27,25.22,25.27,356800.0,18.7521,18.7893,18.7521,18.7893,356800.0
2013-12-20 11:30:00,25.27,25.29,25.26,25.28,386800.0,18.7893,18.8041,18.7818,18.7967,386800.0
2013-12-20 11:40:00,25.28,25.29,25.25,25.26,446000.0,18.7967,18.8041,18.7744,18.7818,446000.0
2013-12-20 11:50:00,25.26,25.3,25.26,25.28,299900.0,18.7818,18.8116,18.7818,18.7967,299900.0
2013-12-20 12:00:00,25.29,25.29,25.26,25.28,421300.0,18.8041,18.8041,18.7818,18.7967,421300.0
2013-12-20 12:10:00,25.27,25.29,25.27,25.28,436200.0,18.7893,18.8041,18.7893,18.7967,436200.0
2013-12-20 12:20:00,25.28,25.32,25.28,25.32,575200.0,18.7967,18.8264,18.7967,18.8264,575200.0
2013-12-20 12:30:00,25.32,25.35,25.31,25.33,513700.0,18.8264,18.8487,18.819,18.8339,513700.0
2013-12-20 12:40:00,25.34,25.34,25.31,25.33,360300.0,18.8413,18.8413,18.819,18.8339,360300.0
2013-12-20 12:50:00,25.33,25.33,25.3,25.3,272400.0,18.8339,18.8339,18.8116,18.8116,272400.0
2013-12-20 13:00:00,25.3,25.31,25.29,25.3,319000.0,18.8116,18.819,18.8041,18.8116,319000.0
2013-12-20 13:10:00,25.3,25.3,25.26,25.27,367500.0,18.8116,18.8116,18.7818,18.7893,367500.0
2013-12-20 13:20:00,25.28,25.28,25.25,25.25,312300.0,18.7967,18.7967,18.7744,18.7744,312300.0
2013-12-20 13:30:00,25.25,25.26,25.2,25.22,325500.0,18.7744,18.7818,18.7372,18.7521,325500.0
2013-12-20 13:40:00,25.23,25.25,25.22,25.25,257200.0,18.7595,18.7744,18.7521,18.7744,257200.0
2013-12-20 13:50:00,25.25,25.27,25.23,25.26,339900.0,18.7744,18.7893,18.7595,18.7818,339900.0
2013-12-20 14:00:00,25.26,25.28,25.24,25.28,378000.0,18.7818,18.7967,18.7669,18.7967,378000.0
2013-12-20 14:10:00,25.28,25.29,25.27,25.29,335400.0,18.7967,18.8041,18.7893,18.8041,335400.0
2013-12-20 14:20:00,25.29,25.31,25.28,25.3,283100.0,18.8041,18.819,18.7967,18.8116,283100.0
2013-12-20 14:30:00,25.31,25.33,25.29,25.3,587200.0,18.819,18.8339,18.8041,18.8116,587200.0
2013-12-20 14:40:00,25.3,25.31,25.29,25.3,332500.0,18.8116,18.819,18.8041,18.8116,332500.0
2013-12-20 14:50:00,25.3,25.31,25.29,25.29,306700.0,18.8116,18.819,18.8041,18.8041,306700.0
2013-12-20 15:00:00,25.29,25.29,25.25,25.25,448800.0,18.8041,18.8041,18.7744,18.7744,448800.0
2013-12-20 15:10:00,25.26,25.26,25.2,25.22,708700.0,18.7818,18.7818,18.7372,18.7521,708700.0
2013-12-20 15:20:00,25.21,25.22,25.17,25.19,1062400.0,18.7446,18.7521,18.7149,18.7298,1062400.0
2013-12-20 15:30:00,25.18,25.19,25.12,25.18,1723800.0,18.7223,18.7298,18.6777,18.7223,1723800.0
2013-12-20 15:40:00,25.18,25.22,25.1,25.1,1907700.0,18.7223,18.7521,18.6629,18.6629,1907700.0
2013-12-20 15:50:00,25.11,25.16,25.04,25.05,7656400.0,18.6703,18.7075,18.6182,18.6257,7656400.0
2013-12-23 09:30:00,25.28,25.3,25.18,25.24,980300.0,18.7967,18.8116,18.7223,18.7669,980300.0
2013-12-23 09:40:00,25.23,25.3,25.23,25.28,727900.0,18.7595,18.8116,18.7595,18.7967,727900.0
2013-12-23 09:50:00,25.28,25.28,25.23,25.24,480000.0,18.7967,18.7967,18.7595,18.7669,480000.0
2013-12-23 10:00:00,25.24,25.27,25.22,25.24,668500.0,18.7669,18.7893,18.7521,18.7669,668500.0
2013-12-23 10:10:00,25.25,25.3,25.24,25.3,788100.0,18.7744,18.8116,18.7669,18.8116,788100.0
2013-12-23 10:20:00,25.29,25.35,25.29,25.34,799500.0,18.8041,18.8487,18.8041,18.8413,799500.0
2013-12-23 10:30:00,25.33,25.35,25.31,25.31,722900.0,18.8339,18.8487,18.819,18.819,722900.0
2013-12-23 10:40:00,25.32,25.34,25.29,25.33,508100.0,18.8264,18.8413,18.8041,18.8339,508100.0
2013-12-23 10:50:00,25.32,25.38,25.32,25.37,700000.0,18.8264,18.871,18.8264,18.8636,700000.0
2013-12-23 11:00:00,25.38,25.38,25.35,25.35,488000.0,18.871,18.871,18.8487,18.8487,488000.0
2013-12-23 11:10:00,25.36,25.39,25.34,25.38,801700.0,18.8562,18.8785,18.8413,18.871,801700.0
2013-12-23 11:20:00,25.39,25.39,25.37,25.38,506000.0,18.8785,18.8785,18.8636,18.871,506000.0
2013-12-23 11:30:00,25.38,25.4,25.36,25.39,475000.0,18.871,18.8859,18.8562,18.8785,475000.0
2013-12-23 11:40:00,25.39,25.41,25.39,25.41,572300.0,18.8785,18.8934,18.8785,18.8934,572300.0
2013-12-23 11:50:00,25.41,25.42,25.39,25.4,428800.0,18.8934,18.9008,18.8785,18.8859,428800.0
2013-12-23 12:00:00,25.4,25.42,25.39,25.41,370100.0,18.8859,18.9008,18.8785,18.8934,370100.0
2013-12-23 12:10:00,25.4,25.43,25.4,25.42,418700.0,18.8859,18.9082,18.8859,18.9008,418700.0
2013-12-23 12:20:00,25.42,25.42,25.38,25.38,541700.0,18.9008,18.9008,18.871,18.871,541700.0
2013-12-23 12:30:00,25.39,25.39,25.33,25.34,499600.0,18.8785,18.8785,18.8339,18.8413,499600.0
2013-12-23 12:40:00,25.33,25.34,25.29,25.3,716900.0,18.8339,18.8413,18.8041,18.8116,716900.0
2013-12-23 12:50:00,25.31,25.38,25.3,25.34,721400.0,18.819,18.871,18.8116,18.8413,721400.0
2013-12-23 13:00:00,25.34,25.36,25.33,25.36,505800.0,18.8413,18.8562,18.8339,18.8562,505800.0
2013-12-23 13:10:00,25.36,25.39,25.35,25.36,454300.0,18.8562,18.8785,18.8487,18.8562,454300.0
2013-12-23 13:20:00,25.36,25.36,25.33,25.34,522700.0,18.8562,18.8562,18.8339,18.8413,522700.0
2013-12-23 13:30:00,25.35,25.35,25.33,25.34,425200.0,18.8487,18.8487,18.8339,18.8413,425200.0
2013-12-23 13:40:00,25.34,25.37,25.33,25.33,567600.0,18.8413,18.8636,18.8339,18.8339,567600.0
2013-12-23 13:50:00,25.34,25.35,25.33,25.34,411900.0,18.8413,18.8487,18.8339,18.8413,411900.0
2013-12-23 14:00:00,25.35,25.36,25.33,25.33,668500.0,18.8487,18.8562,18.8339,18.8339,668500.0
2013-12-23 14:10:00,25.34,25.36,25.33,25.34,537500.0,18.8413,18.8562,18.8339,18.8413,537500.0
2013-12-23 14:20:00,25.34,25.34,25.31,25.32,445700.0,18.8413,18.8413,18.819,18.8264,445700.0
2013-12-23 14:30:00,25.32,25.34,25.3,25.34,556900.0,18.8264,18.8413,18.8116,18.8413,556900.0
2013-12-23 14:40:00,25.33,25.34,25.33,25.33,510000.0,18.8339,18.8413,18.8339,18.8339,510000.0
2013-12-23 14:50:00,25.33,25.34,25.31,25.31,474500.0,18.8339,18.8413,18.819,18.819,474500.0
2013-12-23 15:00:00,25.31,25.35,25.31,25.35,534700.0,18.819,18.8487,18.819,18.8487,534700.0
2013-12-23 15:10:00,25.35,25.35,25.33,25.34,524400.0,18.8487,18.8487,18.8339,18.8413,524400.0
2013-12-23 15:20:00,25.34,25.34,25.26,25.27,861300.0,18.8413,18.8413,18.7818,18.7893,861300.0
2013-12-23 15:30:00,25.26,25.34,25.26,25.34,857200.0,18.7818,18.8413,18.7818,18.8413,857200.0
2013-12-23 15:40:00,25.34,25.36,25.31,25.36,1134500.0,18.8413,18.8562,18.819,18.8562,1134500.0
2013-12-23 15:50:00,25.35,25.36,25.3,25.32,2285400.0,18.8487,18.8562,18.8116,18.8264,2285400.0
2013-12-24 09:30:00,25.38,25.49,25.38,25.49,845800.0,18.871,18.9528,18.871,18.9528,845800.0
2013-12-24 09:40:00,25.49,25.57,25.48,25.52,1132800.0,18.9528,19.0123,18.9454,18.9751,1132800.0
2013-12-24 09:50:00,25.53,25.53,25.44,25.52,484900.0,18.9826,18.9826,18.9157,18.9751,484900.0
2013-12-24 10:00:00,25.51,25.54,25.5,25.54,430700.0,18.9677,18.99,18.9603,18.99,430700.0
2013-12-24 10:10:00,25.54,25.58,25.53,25.55,878900.0,18.99,19.0198,18.9826,18.9974,878900.0
2013-12-24 10:20:00,25.56,25.58,25.54,25.58,451500.0,19.0049,19.0198,18.99,19.0198,451500.0
2013-12-24 10:30:00,25.57,25.58,25.53,25.55,564500.0,19.0123,19.0198,18.9826,18.9974,564500.0
2013-12-24 10:40:00,25.55,25.56,25.54,25.56,301000.0,18.9974,19.0049,18.99,19.0049,301000.0
2013-12-24 10:50:00,25.55,25.62,25.55,25.6,782900.0,18.9974,19.0495,18.9974,19.0346,782900.0
2013-12-24 11:00:00,25.6,25.61,25.55,25.61,458000.0,19.0346,19.0421,18.9974,19.0421,458000.0
2013-12-24 11:10:00,25.61,25.62,25.59,25.6,423900.0,19.0421,19.0495,19.0272,19.0346,423900.0
2013-12-24 11:20:00,25.59,25.62,25.55,25.55,448000.0,19.0272,19.0495,18.9974,18.9974,448000.0
2013-12-24 11:30:00,25.55,25.57,25.53,25.54,454800.0,18.9974,19.0123,18.9826,18.99,454800.0
2013-12-24 11:40:00,25.54,25.55,25.5,25.52,337500.0,18.99,18.9974,18.9603,18.9751,337500.0
2013-12-24 11:50:00,25.53,25.53,25.46,25.46,412500.0,18.9826,18.9826,18.9305,18.9305,412500.0
2013-12-24 12:00:00,25.46,25.47,25.43,25.45,356700.0,18.9305,18.938,18.9082,18.9231,356700.0
2013-12-24 12:10:00,25.44,25.48,25.44,25.45,429500.0,18.9157,18.9454,18.9157,18.9231,429500.0
2013-12-24 12:20:00,25.46,25.46,25.38,25.38,423700.0,18.9305,18.9305,18.871,18.871,423700.0
2013-12-24 12:30:00,25.38,25.39,25.35,25.37,520500.0,18.871,18.8785,18.8487,18.8636,520500.0
2013-12-24 12:40:00,25.38,25.47,25.37,25.46,397300.0,18.871,18.938,18.8636,18.9305,397300.0
2013-12-24 12:50:00,25.46,25.47,25.39,25.43,1260900.0,18.9305,18.938,18.8785,18.9082,1260900.0
2013-12-26 09:30:00,25.49,25.57,25.43,25.52,672100.0,18.9528,19.0123,18.9082,18.9751,672100.0
2013-12-26 09:40:00,25.52,25.6,25.5,25.56,492100.0,18.9751,19.0346,18.9603,19.0049,492100.0
2013-12-26 09:50:00,25.56,25.63,25.56,25.58,617000.0,19.0049,19.0569,19.0049,19.0198,617000.0
2013-12-26 10:00:00,25.58,25.6,25.54,25.58,663000.0,19.0198,19.0346,18.99,19.0198,663000.0
2013-12-26 10:10:00,25.57,25.65,25.57,25.65,445100.0,19.0123,19.0718,19.0123,19.0718,445100.0
2013-12-26 10:20:00,25.64,25.66,25.61,25.65,365000.0,19.0644,19.0792,19.0421,19.0718,365000.0
2013-12-26 10:30:00,25.64,25.66,25.62,25.63,267400.0,19.0644,19.0792,19.0495,19.0569,267400.0
2013-12-26 10:40:00,25.62,25.64,25.61,25.62,393500.0,19.0495,19.0644,19.0421,19.0495,393500.0
2013-12-26 10:50:00,25.62,25.64,25.61,25.62,205400.0,19.0495,19.0644,19.0421,19.0495,205400.0
2013-12-26 11:00:00,25.63,25.63,25.6,25.6,227400.0,19.0569,19.0569,19.0346,19.0346,227400.0
2013-12-26 11:10:00,25.6,25.62,25.57,25.58,447400.0,19.0346,19.0495,19.0123,19.0198,447400.0
2013-12-26 11:20:00,25.58,25.62,25.57,25.62,244600.0,19.0198,19.0495,19.0123,19.0495,244600.0
2013-12-26 11:30:00,25.62,25.65,25.61,25.63,375000.0,19.0495,19.0718,19.0421,19.0569,375000.0
2013-12-26 11:40:00,25.64,25.65,25.63,25.65,206600.0,19.0644,19.0718,19.0569,19.0718,206600.0
2013-12-26 11:50:00,25.64,25.67,25.64,25.64,457900.0,19.0644,19.0867,19.0644,19.0644,457900.0
2013-12-26 12:00:00,25.64,25.65,25.61,25.61,430300.0,19.0644,19.0718,19.0421,19.0421,430300.0
2013-12-26 12:10:00,25.62,25.62,25.58,25.61,342400.0,19.0495,19.0495,19.0198,19.0421,342400.0
2013-12-26 12:20:00,25.61,25.62,25.59,25.62,282500.0,19.0421,19.0495,19.0272,19.0495,282500.0
2013-12-26 12:30:00,25.62,25.62,25.59,25.61,238400.0,19.0495,19.0495,19.0272,19.0421,238400.0
2013-12-26 12:40:00,25.61,25.62,25.6,25.62,174000.0,19.0421,19.0495,19.0346,19.0495,174000.0
2013-12-26 12:50:00,25.61,25.63,25.61,25.63,177500.0,19.0421,19.0569,19.0421,19.0569,177500.0
2013-12-26 13:00:00,25.63,25.63,25.6,25.62,288500.0,19.0569,19.0569,19.0346,19.0495,288500.0
2013-12-26 13:10:00,25.61,25.62,25.61,25.61,124000.0,19.0421,19.0495,19.0421,19.0421,124000.0
2013-12-26 13:20:00,25.61,25.63,25.61,25.63,207600.0,19.0421,19.0569,19.0421,19.0569,207600.0
2013-12-26 13:30:00,25.63,25.65,25.62,25.63,271100.0,19.0569,19.0718,19.0495,19.0569,271100.0
2013-12-26 13:40:00,25.64,25.65,25.63,25.64,212000.0,19.0644,19.0718,19.0569,19.0644,212000.0
2013-12-26 13:50:00,25.64,25.68,25.64,25.68,425400.0,19.0644,19.0941,19.0644,19.0941,425400.0
2013-12-26 14:00:00,25.67,25.69,25.65,25.69,603500.0,19.0867,19.1015,19.0718,19.1015,603500.0
2013-12-26 14:10:00,25.68,25.69,25.67,25.67,307300.0,19.0941,19.1015,19.0867,19.0867,307300.0
2013-12-26 14:20:00,25.67,25.68,25.67,25.68,144300.0,19.0867,19.0941,19.0867,19.0941,144300.0
2013-12-26 14:30:00,25.68,25.69,25.67,25.69,272300.0,19.0941,19.1015,19.0867,19.1015,272300.0
2013-12-26 14:40:00,25.69,25.69,25.66,25.68,297000.0,19.1015,19.1015,19.0792,19.0941,297000.0
2013-12-26 14:50:00,25.67,25.68,25.65,25.65,248400.0,19.0867,19.0941,19.0718,19.0718,248400.0
2013-12-26 15:00:00,25.66,25.67,25.65,25.67,384400.0,19.0792,19.0867,19.0718,19.0867,384400.0
2013-12-26 15:10:00,25.67,25.68,25.65,25.67,597800.0,19.0867,19.0941,19.0718,19.0867,597800.0
2013-12-26 15:20:00,25.68,25.68,25.66,25.68,379700.0,19.0941,19.0941,19.0792,19.0941,379700.0
2013-12-26 15:30:00,25.68,25.68,25.66,25.68,558100.0,19.0941,19.0941,19.0792,19.0941,558100.0
2013-12-26 15:40:00,25.68,25.7,25.67,25.68,940000.0,19.0941,19.109,19.0867,19.0941,940000.0
2013-12-26 15:50:00,25.69,25.7,25.68,25.69,1190100.0,19.1015,19.109,19.0941,19.1015,1190100.0
2013-12-27 09:30:00,25.74,25.8,25.68,25.78,1209900.0,19.1387,19.1833,19.0941,19.1685,1209900.0
2013-12-27 09:40:00,25.79,25.8,25.76,25.78,570700.0,19.1759,19.1833,19.1536,19.1685,570700.0
2013-12-27 09:50:00,25.77,25.79,25.7,25.71,398500.0,19.161,19.1759,19.109,19.1164,398500.0
2013-12-27 10:00:00,25.7,25.71,25.6,25.6,480600.0,19.109,19.1164,19.0346,19.0346,480600.0
2013-12-27 10:10:00,25.61,25.63,25.57,25.58,382100.0,19.0421,19.0569,19.0123,19.0198,382100.0
2013-12-27 10:20:00,25.57,25.59,25.54,25.55,324600.0,19.0123,19.0272,18.99,18.9974,324600.0
2013-12-27 10:30:00,25.54,25.57,25.54,25.56,350100.0,18.99,19.0123,18.99,19.0049,350100.0
2013-12-27 10:40:00,25.55,25.58,25.54,25.57,328100.0,18.9974,19.0198,18.99,19.0123,328100.0
2013-12-27 10:50:00,25.58,25.6,25.55,25.55,311000.0,19.0198,19.0346,18.9974,18.9974,311000.0
2013-12-27 11:00:00,25.56,25.56,25.49,25.49,427400.0,19.0049,19.0049,18.9528,18.9528,427400.0
2013-12-27 11:10:00,25.49,25.54,25.48,25.52,430200.0,18.9528,18.99,18.9454,18.9751,430200.0
2013-12-27 11:20:00,25.52,25.53,25.51,25.53,164100.0,18.9751,18.9826,18.9677,18.9826,164100.0
2013-12-27 11:30:00,25.53,25.55,25.52,25.55,323500.0,18.9826,18.9974,18.9751,18.9974,323500.0
2013-12-27 11:40:00,25.55,25.58,25.54,25.58,270700.0,18.9974,19.0198,18.99,19.0198,270700.0
2013-12-27 11:50:00,25.57,25.6,25.57,25.6,243100.0,19.0123,19.0346,19.0123,19.0346,243100.0
2013-12-27 12:00:00,25.6,25.6,25.57,25.58,191600.0,19.0346,19.0346,19.0123,19.0198,191600.0
2013-12-27 12:10:00,25.59,25.59,25.56,25.57,193300.0,19.0272,19.0272,19.0049,19.0123,193300.0
2013-12-27 12:20:00,25.57,25.6,25.57,25.57,287000.0,19.0123,19.0346,19.0123,19.0123,287000.0
2013-12-27 12:30:00,25.58,25.6,25.56,25.6,169400.0,19.0198,19.0346,19.0049,19.0346,169400.0
2013-12-27 12:40:00,25.6,25.61,25.56,25.57,262800.0,19.0346,19.0421,19.0049,19.0123,262800.0
2013-12-27 12:50:00,25.56,25.59,25.56,25.57,146500.0,19.0049,19.0272,19.0049,19.0123,146500.0
2013-12-27 13:00:00,25.57,25.6,25.56,25.57,267800.0,19.0123,19.0346,19.0049,19.0123,267800.0
2013-12-27 13:10:00,25.57,25.59,25.53,25.57,505500.0,19.0123,19.0272,18.9826,19.0123,505500.0
2013-12-27 13:20:00,25.56,25.57,25.55,25.55,121800.0,19.0049,19.0123,18.9974,18.9974,121800.0
2013-12-27 13:30:00,25.55,25.58,25.55,25.55,213400.0,18.9974,19.0198,18.9974,18.9974,213400.0
2013-12-27 13:40:00,25.55,25.56,25.55,25.56,71800.0,18.9974,19.0049,18.9974,19.0049,71800.0
2013-12-27 13:50:00,25.56,25.59,25.55,25.59,134600.0,19.0049,19.0272,18.9974,19.0272,134600.0
2013-12-27 14:00:00,25.59,25.61,25.57,25.58,342200.0,19.0272,19.0421,19.0123,19.0198,342200.0
2013-12-27 14:10:00,25.58,25.64,25.58,25.61,248000.0,19.0198,19.0644,19.0198,19.0421,248000.0
2013-12-27 14:20:00,25.61,25.62,25.59,25.6,162500.0,19.0421,19.0495,19.0272,19.0346,162500.0
2013-12-27 14:30:00,25.61,25.61,25.57,25.6,199700.0,19.0421,19.0421,19.0123,19.0346,199700.0
2013-12-27 14:40:00,25.6,25.61,25.59,25.6,211400.0,19.0346,19.0421,19.0272,19.0346,211400.0
2013-12-27 14:50:00,25.6,25.6,25.56,25.58,179800.0,19.0346,19.0346,19.0049,19.0198,179800.0
2013-12-27 15:00:00,25.58,25.6,25.57,25.59,123700.0,19.0198,19.0346,19.0123,19.0272,123700.0
2013-12-27 15:10:00,25.6,25.61,25.59,25.61,204700.0,19.0346,19.0421,19.0272,19.0421,204700.0
2013-12-27 15:20:00,25.61,25.61,25.59,25.6,261200.0,19.0421,19.0421,19.0272,19.0346,261200.0
2013-12-27 15:30:00,25.61,25.61,25.59,25.6,309700.0,19.0421,19.0421,19.0272,19.0346,309700.0
2013-12-27 15:40:00,25.6,25.6,25.58,25.6,391000.0,19.0346,19.0346,19.0198,19.0346,391000.0
2013-12-27 15:50:00,25.6,25.61,25.58,25.61,927600.0,19.0346,19.0421,19.0198,19.0421,927600.0
2013-12-30 09:30:00,25.67,25.7,25.6,25.66,1028600.0,19.0867,19.109,19.0346,19.0792,1028600.0
2013-12-30 09:40:00,25.66,25.74,25.65,25.72,617300.0,19.0792,19.1387,19.0718,19.1238,617300.0
2013-12-30 09:50:00,25.72,25.74,25.69,25.7,352200.0,19.1238,19.1387,19.1015,19.109,352200.0
2013-12-30 10:00:00,25.69,25.69,25.66,25.68,520000.0,19.1015,19.1015,19.0792,19.0941,520000.0
2013-12-30 10:10:00,25.68,25.71,25.65,25.7,950300.0,19.0941,19.1164,19.0718,19.109,950300.0
2013-12-30 10:20:00,25.7,25.76,25.7,25.76,470000.0,19.109,19.1536,19.109,19.1536,470000.0
2013-12-30 10:30:00,25.75,25.8,25.75,25.79,288800.0,19.1462,19.1833,19.1462,19.1759,288800.0
2013-12-30 10:40:00,25.79,25.83,25.78,25.82,482700.0,19.1759,19.2056,19.1685,19.1982,482700.0
2013-12-30 10:50:00,25.82,25.82,25.76,25.76,291900.0,19.1982,19.1982,19.1536,19.1536,291900.0
2013-12-30 11:00:00,25.77,25.79,25.73,25.78,405400.0,19.161,19.1759,19.1313,19.1685,405400.0
2013-12-30 11:10:00,25.77,25.83,25.77,25.8,354400.0,19.161,19.2056,19.161,19.1833,354400.0
2013-12-30 11:20:00,25.8,25.8,25.75,25.77,310400.0,19.1833,19.1833,19.1462,19.161,310400.0
2013-12-30 11:30:00,25.77,25.78,25.72,25.73,552100.0,19.161,19.1685,19.1238,19.1313,552100.0
2013-12-30 11:40:00,25.73,25.75,25.72,25.73,218200.0,19.1313,19.1462,19.1238,19.1313,218200.0
2013-12-30 11:50:00,25.72,25.75,25.72,25.74,197900.0,19.1238,19.1462,19.1238,19.1387,197900.0
2013-12-30 12:00:00,25.75,25.81,25.74,25.8,364600.0,19.1462,19.1908,19.1387,19.1833,364600.0
2013-12-30 12:10:00,25.8,25.81,25.77,25.78,268100.0,19.1833,19.1908,19.161,19.1685,268100.0
2013-12-30 12:20:00,25.78,25.81,25.78,25.8,383100.0,19.1685,19.1908,19.1685,19.1833,383100.0
2013-12-30 12:30:00,25.8,25.82,25.79,25.79,274500.0,19.1833,19.1982,19.1759,19.1759,274500.0
2013-12-30 12:40:00,25.8,25.8,25.77,25.8,318900.0,19.1833,19.1833,19.161,19.1833,318900.0
2013-12-30 12:50:00,25.8,25.8,25.79,25.8,316600.0,19.1833,19.1833,19.1759,19.1833,316600.0
2013-12-30 13:00:00,25.8,25.82,25.78,25.78,617200.0,19.1833,19.1982,19.1685,19.1685,617200.0
2013-12-30 13:10:00,25.79,25.81,25.78,25.79,361200.0,19.1759,19.1908,19.1685,19.1759,361200.0
2013-12-30 13:20:00,25.8,25.81,25.79,25.79,335300.0,19.1833,19.1908,19.1759,19.1759,335300.0
2013-12-30 13:30:00,25.79,25.81,25.79,25.79,243800.0,19.1759,19.1908,19.1759,19.1759,243800.0
2013-12-30 13:40:00,25.79,25.8,25.76,25.78,338500.0,19.1759,19.1833,19.1536,19.1685,338500.0
2013-12-30 13:50:00,25.78,25.79,25.75,25.76,371400.0,19.1685,19.1759,19.1462,19.1536,371400.0
2013-12-30 14:00:00,25.77,25.78,25.76,25.77,256300.0,19.161,19.1685,19.1536,19.161,256300.0
2013-12-30 14:10:00,25.77,25.8,25.76,25.8,379200.0,19.161,19.1833,19.1536,19.1833,379200.0
2013-12-30 14:20:00,25.8,25.81,25.79,25.8,358500.0,19.1833,19.1908,19.1759,19.1833,358500.0
2013-12-30 14:30:00,25.8,25.83,25.79,25.83,392000.0,19.1833,19.2056,19.1759,19.2056,392000.0
2013-12-30 14:40:00,25.83,25.83,25.82,25.82,242600.0,19.2056,19.2056,19.1982,19.1982,242600.0
2013-12-30 14:50:00,25.82,25.84,25.82,25.83,394900.0,19.1982,19.2131,19.1982,19.2056,394900.0
2013-12-30 15:00:00,25.83,25.84,25.78,25.79,730000.0,19.2056,19.2131,19.1685,19.1759,730000.0
2013-12-30 15:10:00,25.79,25.8,25.78,25.8,286100.0,19.1759,19.1833,19.1685,19.1833,286100.0
2013-12-30 15:20:00,25.8,25.82,25.78,25.82,583000.0,19.1833,19.1982,19.1685,19.1982,583000.0
2013-12-30 15:30:00,25.82,25.85,25.8,25.8,1120800.0,19.1982,19.2205,19.1833,19.1833,1120800.0
2013-12-30 15:40:00,25.8,25.85,25.8,25.84,963000.0,19.1833,19.2205,19.1833,19.2131,963000.0
2013-12-30 15:50:00,25.85,25.85,25.81,25.84,1799000.0,19.2205,19.2205,19.1908,19.2131,1799000.0
2013-12-31 09:30:00,25.79,25.95,25.77,25.95,1742400.0,19.1759,19.2949,19.161,19.2949,1742400.0
2013-12-31 09:40:00,25.94,25.97,25.94,25.96,496300.0,19.2874,19.3097,19.2874,19.3023,496300.0
2013-12-31 09:50:00,25.96,26.04,25.94,26.02,1647600.0,19.3023,19.3618,19.2874,19.3469,1647600.0
2013-12-31 10:00:00,26.01,26.04,25.96,25.98,396500.0,19.3395,19.3618,19.3023,19.3172,396500.0
2013-12-31 10:10:00,25.99,26.01,25.92,25.92,547500.0,19.3246,19.3395,19.2726,19.2726,547500.0
2013-12-31 10:20:00,25.93,26.0,25.92,25.97,743600.0,19.28,19.332,19.2726,19.3097,743600.0
2013-12-31 10:30:00,25.97,26.02,25.96,26.0,535200.0,19.3097,19.3469,19.3023,19.332,535200.0
2013-12-31 10:40:00,26.0,26.01,25.97,26.0,362600.0,19.332,19.3395,19.3097,19.332,362600.0
2013-12-31 10:50:00,25.99,26.0,25.96,25.98,351500.0,19.3246,19.332,19.3023,19.3172,351500.0
2013-12-31 11:00:00,25.99,26.0,25.98,26.0,440700.0,19.3246,19.332,19.3172,19.332,440700.0
2013-12-31 11:10:00,26.0,26.02,25.98,25.99,591600.0,19.332,19.3469,19.3172,19.3246,591600.0
2013-12-31 11:20:00,25.99,26.0,25.95,25.98,519400.0,19.3246,19.332,19.2949,19.3172,519400.0
2013-12-31 11:30:00,25.99,25.99,25.98,25.99,158700.0,19.3246,19.3246,19.3172,19.3246,158700.0
2013-12-31 11:40:00,25.99,25.99,25.98,25.98,304900.0,19.3246,19.3246,19.3172,19.3172,304900.0
2013-12-31 11:50:00,25.98,26.0,25.98,25.98,280700.0,19.3172,19.332,19.3172,19.3172,280700.0
2013-12-31 12:00:00,25.99,26.02,25.98,25.99,653200.0,19.3246,19.3469,19.3172,19.3246,653200.0
2013-12-31 12:10:00,25.99,26.0,25.98,25.98,461300.0,19.3246,19.332,19.3172,19.3172,461300.0
2013-12-31 12:20:00,25.99,25.99,25.98,25.98,216500.0,19.3246,19.3246,19.3172,19.3172,216500.0
2013-12-31 12:30:00,25.99,26.0,25.98,25.99,736700.0,19.3246,19.332,19.3172,19.3246,736700.0
2013-12-31 12:40:00,25.99,25.99,25.93,25.93,310400.0,19.3246,19.3246,19.28,19.28,310400.0
2013-12-31 12:50:00,25.93,25.94,25.88,25.91,525000.0,19.28,19.2874,19.2428,19.2651,525000.0
2013-12-31 13:00:00,25.91,25.91,25.87,25.89,490400.0,19.2651,19.2651,19.2354,19.2502,490400.0
2013-12-31 13:10:00,25.89,25.93,25.88,25.9,720300.0,19.2502,19.28,19.2428,19.2577,720300.0
2013-12-31 13:20:00,25.9,25.9,25.88,25.9,219000.0,19.2577,19.2577,19.2428,19.2577,219000.0
2013-12-31 13:30:00,25.9,25.91,25.87,25.88,303100.0,19.2577,19.2651,19.2354,19.2428,303100.0
2013-12-31 13:40:00,25.88,25.9,25.86,25.89,495800.0,19.2428,19.2577,19.2279,19.2502,495800.0
2013-12-31 13:50:00,25.89,25.9,25.89,25.89,145200.0,19.2502,19.2577,19.2502,19.2502,145200.0
2013-12-31 14:00:00,25.89,25.91,25.89,25.9,219200.0,19.2502,19.2651,19.2502,19.2577,219200.0
2013-12-31 14:10:00,25.89,25.9,25.88,25.89,178100.0,19.2502,19.2577,19.2428,19.2502,178100.0
2013-12-31 14:20:00,25.89,25.89,25.85,25.86,282900.0,19.2502,19.2502,19.2205,19.2279,282900.0
2013-12-31 14:30:00,25.87,25.87,25.83,25.85,356600.0,19.2354,19.2354,19.2056,19.2205,356600.0
2013-12-31 14:40:00,25.86,25.87,25.84,25.86,316700.0,19.2279,19.2354,19.2131,19.2279,316700.0
2013-12-31 14:50:00,25.86,25.89,25.85,25.89,272300.0,19.2279,19.2502,19.2205,19.2502,272300.0
2013-12-31 15:00:00,25.89,25.9,25.88,25.89,218100.0,19.2502,19.2577,19.2428,19.2502,218100.0
2013-12-31 15:10:00,25.89,25.9,25.88,25.9,252600.0,19.2502,19.2577,19.2428,19.2577,252600.0
2013-12-31 15:20:00,25.89,25.91,25.89,25.9,381000.0,19.2502,19.2651,19.2502,19.2577,381000.0
2013-12-31 15:30:00,25.9,25.92,25.89,25.91,703000.0,19.2577,19.2726,19.2502,19.2651,703000.0
2013-12-31 15:40:00,25.92,25.97,25.9,25.96,733400.0,19.2726,19.3097,19.2577,19.3023,733400.0
2013-12-31 15:50:00,25.96,25.98,25.93,25.96,1745300.0,19.3023,19.3172,19.28,19.3023,1745300.0
2014-01-02 09:30:00,25.78,25.81,25.51,25.61,5289100.0,19.1685,19.1908,18.9677,19.0421,5289100.0
2014-01-02 09:40:00,25.61,25.7,25.6,25.68,905700.0,19.0421,19.109,19.0346,19.0941,905700.0
2014-01-02 09:50:00,25.68,25.69,25.54,25.55,1258400.0,19.0941,19.1015,18.99,18.9974,1258400.0
2014-01-02 10:00:00,25.56,25.61,25.5,25.51,2010300.0,19.0049,19.0421,18.9603,18.9677,2010300.0
2014-01-02 10:10:00,25.51,25.55,25.47,25.54,1051700.0,18.9677,18.9974,18.938,18.99,1051700.0
2014-01-02 10:20:00,25.54,25.59,25.53,25.57,1054100.0,18.99,19.0272,18.9826,19.0123,1054100.0
2014-01-02 10:30:00,25.56,25.6,25.55,25.57,809000.0,19.0049,19.0346,18.9974,19.0123,809000.0
2014-01-02 10:40:00,25.58,25.62,25.56,25.56,569800.0,19.0198,19.0495,19.0049,19.0049,569800.0
2014-01-02 10:50:00,25.57,25.57,25.53,25.53,548100.0,19.0123,19.0123,18.9826,18.9826,548100.0
2014-01-02 11:00:00,25.54,25.6,25.53,25.59,539900.0,18.99,19.0346,18.9826,19.0272,539900.0
2014-01-02 11:10:00,25.59,25.62,25.58,25.61,382800.0,19.0272,19.0495,19.0198,19.0421,382800.0
2014-01-02 11:20:00,25.62,25.63,25.58,25.61,488200.0,19.0495,19.0569,19.0198,19.0421,488200.0
2014-01-02 11:30:00,25.61,25.66,25.59,25.64,843000.0,19.0421,19.0792,19.0272,19.0644,843000.0
2014-01-02 11:40:00,25.64,25.7,25.63,25.66,470300.0,19.0644,19.109,19.0569,19.0792,470300.0
2014-01-02 11:50:00,25.66,25.67,25.63,25.65,493300.0,19.0792,19.0867,19.0569,19.0718,493300.0
2014-01-02 12:00:00,25.65,25.68,25.64,25.66,376600.0,19.0718,19.0941,19.0644,19.0792,376600.0
2014-01-02 12:10:00,25.65,25.66,25.62,25.63,246800.0,19.0718,19.0792,19.0495,19.0569,246800.0
2014-01-02 12:20:00,25.64,25.65,25.6,25.64,284000.0,19.0644,19.0718,19.0346,19.0644,284000.0
2014-01-02 12:30:00,25.64,25.68,25.62,25.68,283400.0,19.0644,19.0941,19.0495,19.0941,283400.0
2014-01-02 12:40:00,25.68,25.73,25.66,25.73,510700.0,19.0941,19.1313,19.0792,19.1313,510700.0
2014-01-02 12:50:00,25.73,25.73,25.68,25.71,586500.0,19.1313,19.1313,19.0941,19.1164,586500.0
2014-01-02 13:00:00,25.71,25.73,25.68,25.69,504300.0,19.1164,19.1313,19.0941,19.1015,504300.0
2014-01-02 13:10:00,25.69,25.71,25.66,25.71,464900.0,19.1015,19.1164,19.0792,19.1164,464900.0
2014-01-02 13:20:00,25.71,25.78,25.71,25.78,668400.0,19.1164,19.1685,19.1164,19.1685,668400.0
2014-01-02 13:30:00,25.78,25.79,25.73,25.74,696000.0,19.1685,19.1759,19.1313,19.1387,696000.0
2014-01-02 13:40:00,25.74,25.79,25.73,25.78,538000.0,19.1387,19.1759,19.1313,19.1685,538000.0
2014-01-02 13:50:00,25.78,25.79,25.76,25.78,367500.0,19.1685,19.1759,19.1536,19.1685,367500.0
2014-01-02 14:00:00,25.78,25.79,25.76,25.77,374600.0,19.1685,19.1759,19.1536,19.161,374600.0
2014-01-02 14:10:00,25.77,25.79,25.71,25.71,440600.0,19.161,19.1759,19.1164,19.1164,440600.0
2014-01-02 14:20:00,25.71,25.73,25.7,25.73,377700.0,19.1164,19.1313,19.109,19.1313,377700.0
2014-01-02 14:30:00,25.73,25.75,25.72,25.75,252700.0,19.1313,19.1462,19.1238,19.1462,252700.0
2014-01-02 14:40:00,25.75,25.79,25.74,25.79,425100.0,19.1462,19.1759,19.1387,19.1759,425100.0
2014-01-02 14:50:00,25.78,25.79,25.74,25.74,407400.0,19.1685,19.1759,19.1387,19.1387,407400.0
2014-01-02 15:00:00,25.74,25.79,25.73,25.79,500000.0,19.1387,19.1759,19.1313,19.1759,500000.0
2014-01-02 15:10:00,25.79,25.82,25.79,25.82,711000.0,19.1759,19.1982,19.1759,19.1982,711000.0
2014-01-02 15:20:00,25.82,25.82,25.77,25.77,662000.0,19.1982,19.1982,19.161,19.161,662000.0
2014-01-02 15:30:00,25.77,25.82,25.74,25.74,1451500.0,19.161,19.1982,19.1387,19.1387,1451500.0
2014-01-02 15:40:00,25.75,25.8,25.74,25.8,833500.0,19.1462,19.1833,19.1387,19.1833,833500.0
2014-01-02 15:50:00,25.8,25.8,25.77,25.79,1832900.0,19.1833,19.1833,19.161,19.1759,1832900.0
2014-01-03 09:30:00,25.81,25.88,25.79,25.85,1743400.0,19.1908,19.2428,19.1759,19.2205,1743400.0
2014-01-03 09:40:00,25.85,25.9,25.84,25.88,1023500.0,19.2205,19.2577,19.2131,19.2428,1023500.0
2014-01-03 09:50:00,25.88,25.89,25.83,25.88,874500.0,19.2428,19.2502,19.2056,19.2428,874500.0
2014-01-03 10:00:00,25.87,25.89,25.84,25.87,545100.0,19.2354,19.2502,19.2131,19.2354,545100.0
2014-01-03 10:10:00,25.86,25.88,25.84,25.86,541900.0,19.2279,19.2428,19.2131,19.2279,541900.0
2014-01-03 10:20:00,25.86,25.88,25.85,25.85,385700.0,19.2279,19.2428,19.2205,19.2205,385700.0
2014-01-03 10:30:00,25.86,25.88,25.84,25.88,411400.0,19.2279,19.2428,19.2131,19.2428,411400.0
2014-01-03 10:40:00,25.88,25.9,25.8,25.8,1136800.0,19.2428,19.2577,19.1833,19.1833,1136800.0
2014-01-03 10:50:00,25.81,25.83,25.76,25.83,577700.0,19.1908,19.2056,19.1536,19.2056,577700.0
2014-01-03 11:00:00,25.83,25.83,25.75,25.77,580500.0,19.2056,19.2056,19.1462,19.161,580500.0
2014-01-03 11:10:00,25.77,25.77,25.7,25.73,548700.0,19.161,19.161,19.109,19.1313,548700.0
2014-01-03 11:20:00,25.72,25.73,25.65,25.66,445000.0,19.1238,19.1313,19.0718,19.0792,445000.0
2014-01-03 11:30:00,25.65,25.68,25.62,25.63,598000.0,19.0718,19.0941,19.0495,19.0569,598000.0
2014-01-03 11:40:00,25.62,25.64,25.6,25.61,474100.0,19.0495,19.0644,19.0346,19.0421,474100.0
2014-01-03 11:50:00,25.61,25.64,25.6,25.61,659200.0,19.0421,19.0644,19.0346,19.0421,659200.0
2014-01-03 12:00:00,25.62,25.64,25.61,25.63,272600.0,19.0495,19.0644,19.0421,19.0569,272600.0
2014-01-03 12:10:00,25.63,25.73,25.62,25.71,704900.0,19.0569,19.1313,19.0495,19.1164,704900.0
2014-01-03 12:20:00,25.71,25.71,25.65,25.66,284800.0,19.1164,19.1164,19.0718,19.0792,284800.0
2014-01-03 12:30:00,25.66,25.67,25.62,25.66,496600.0,19.0792,19.0867,19.0495,19.0792,496600.0
2014-01-03 12:40:00,25.66,25.66,25.64,25.66,333200.0,19.0792,19.0792,19.0644,19.0792,333200.0
2014-01-03 12:50:00,25.66,25.68,25.64,25.65,267100.0,19.0792,19.0941,19.0644,19.0718,267100.0
2014-01-03 13:00:00,25.64,25.67,25.64,25.67,309900.0,19.0644,19.0867,19.0644,19.0867,309900.0
2014-01-03 13:10:00,25.67,25.67,25.64,25.66,412200.0,19.0867,19.0867,19.0644,19.0792,412200.0
2014-01-03 13:20:00,25.67,25.67,25.66,25.67,116600.0,19.0867,19.0867,19.0792,19.0867,116600.0
2014-01-03 13:30:00,25.66,25.67,25.63,25.66,333700.0,19.0792,19.0867,19.0569,19.0792,333700.0
2014-01-03 13:40:00,25.66,25.66,25.65,25.66,176900.0,19.0792,19.0792,19.0718,19.0792,176900.0
2014-01-03 13:50:00,25.66,25.66,25.65,25.66,126100.0,19.0792,19.0792,19.0718,19.0792,126100.0
2014-01-03 14:00:00,25.66,25.68,25.65,25.68,221500.0,19.0792,19.0941,19.0718,19.0941,221500.0
2014-01-03 14:10:00,25.68,25.69,25.67,25.67,646000.0,19.0941,19.1015,19.0867,19.0867,646000.0
2014-01-03 14:20:00,25.68,25.68,25.67,25.67,277700.0,19.0941,19.0941,19.0867,19.0867,277700.0
2014-01-03 14:30:00,25.68,25.7,25.67,25.7,330200.0,19.0941,19.109,19.0867,19.109,330200.0
2014-01-03 14:40:00,25.7,25.77,25.69,25.77,314500.0,19.109,19.161,19.1015,19.161,314500.0
2014-01-03 14:50:00,25.77,25.8,25.77,25.79,417200.0,19.161,19.1833,19.161,19.1759,417200.0
2014-01-03 15:00:00,25.8,25.83,25.79,25.81,1282400.0,19.1833,19.2056,19.1759,19.1908,1282400.0
2014-01-03 15:10:00,25.81,25.83,25.8,25.82,551900.0,19.1908,19.2056,19.1833,19.1982,551900.0
2014-01-03 15:20:00,25.82,25.82,25.8,25.82,532200.0,19.1982,19.1982,19.1833,19.1982,532200.0
2014-01-03 15:30:00,25.82,25.82,25.8,25.8,752400.0,19.1982,19.1982,19.1833,19.1833,752400.0
2014-01-03 15:40:00,25.8,25.81,25.76,25.76,1147000.0,19.1833,19.1908,19.1536,19.1536,1147000.0
2014-01-03 15:50:00,25.76,25.82,25.72,25.79,3905300.0,19.1536,19.1982,19.1238,19.1759,3905300.0
2014-01-06 09:30:00,25.77,25.79,25.64,25.71,1503800.0,19.161,19.1759,19.0644,19.1164,1503800.0
2014-01-06 09:40:00,25.7,25.71,25.62,25.65,770700.0,19.109,19.1164,19.0495,19.0718,770700.0
2014-01-06 09:50:00,25.65,25.65,25.59,25.61,806300.0,19.0718,19.0718,19.0272,19.0421,806300.0
2014-01-06 10:00:00,25.61,25.63,25.57,25.62,782100.0,19.0421,19.0569,19.0123,19.0495,782100.0
2014-01-06 10:10:00,25.62,25.63,25.57,25.59,783800.0,19.0495,19.0569,19.0123,19.0272,783800.0
2014-01-06 10:20:00,25.6,25.61,25.55,25.57,612400.0,19.0346,19.0421,18.9974,19.0123,612400.0
2014-01-06 10:30:00,25.57,25.63,25.57,25.61,599100.0,19.0123,19.0569,19.0123,19.0421,599100.0
2014-01-06 10:40:00,25.62,25.62,25.55,25.55,427000.0,19.0495,19.0495,18.9974,18.9974,427000.0
2014-01-06 10:50:00,25.55,25.56,25.51,25.53,627200.0,18.9974,19.0049,18.9677,18.9826,627200.0
2014-01-06 11:00:00,25.53,25.57,25.52,25.55,401800.0,18.9826,19.0123,18.9751,18.9974,401800.0
2014-01-06 11:10:00,25.54,25.55,25.5,25.51,664700.0,18.99,18.9974,18.9603,18.9677,664700.0
2014-01-06 11:20:00,25.5,25.56,25.5,25.56,930300.0,18.9603,19.0049,18.9603,19.0049,930300.0
2014-01-06 11:30:00,25.56,25.58,25.53,25.54,521100.0,19.0049,19.0198,18.9826,18.99,521100.0
2014-01-06 11:40:00,25.55,25.56,25.52,25.54,316800.0,18.9974,19.0049,18.9751,18.99,316800.0
2014-01-06 11:50:00,25.54,25.56,25.53,25.54,402800.0,18.99,19.0049,18.9826,18.99,402800.0
2014-01-06 12:00:00,25.55,25.56,25.53,25.54,271600.0,18.9974,19.0049,18.9826,18.99,271600.0
2014-01-06 12:10:00,25.54,25.56,25.53,25.54,251600.0,18.99,19.0049,18.9826,18.99,251600.0
2014-01-06 12:20:00,25.55,25.56,25.53,25.54,258100.0,18.9974,19.0049,18.9826,18.99,258100.0
2014-01-06 12:30:00,25.54,25.55,25.52,25.52,286400.0,18.99,18.9974,18.9751,18.9751,286400.0
2014-01-06 12:40:00,25.53,25.53,25.5,25.5,305800.0,18.9826,18.9826,18.9603,18.9603,305800.0
2014-01-06 12:50:00,25.51,25.55,25.5,25.54,416500.0,18.9677,18.9974,18.9603,18.99,416500.0
2014-01-06 13:00:00,25.54,25.55,25.51,25.52,405400.0,18.99,18.9974,18.9677,18.9751,405400.0
2014-01-06 13:10:00,25.53,25.58,25.53,25.57,742300.0,18.9826,19.0198,18.9826,19.0123,742300.0
2014-01-06 13:20:00,25.57,25.58,25.54,25.54,192900.0,19.0123,19.0198,18.99,18.99,192900.0
2014-01-06 13:30:00,25.54,25.57,25.54,25.57,242000.0,18.99,19.0123,18.99,19.0123,242000.0
2014-01-06 13:40:00,25.57,25.58,25.55,25.55,218400.0,19.0123,19.0198,18.9974,18.9974,218400.0
2014-01-06 13:50:00,25.55,25.62,25.55,25.61,856000.0,18.9974,19.0495,18.9974,19.0421,856000.0
2014-01-06 14:00:00,25.61,25.62,25.56,25.56,384400.0,19.0421,19.0495,19.0049,19.0049,384400.0
2014-01-06 14:10:00,25.56,25.59,25.56,25.56,275000.0,19.0049,19.0272,19.0049,19.0049,275000.0
2014-01-06 14:20:00,25.56,25.56,25.52,25.52,516200.0,19.0049,19.0049,18.9751,18.9751,516200.0
2014-01-06 14:30:00,25.52,25.54,25.5,25.54,706900.0,18.9751,18.99,18.9603,18.99,706900.0
2014-01-06 14:40:00,25.54,25.56,25.52,25.53,745700.0,18.99,19.0049,18.9751,18.9826,745700.0
2014-01-06 14:50:00,25.53,25.54,25.52,25.54,275100.0,18.9826,18.99,18.9751,18.99,275100.0
2014-01-06 15:00:00,25.53,25.54,25.5,25.5,430600.0,18.9826,18.99,18.9603,18.9603,430600.0
2014-01-06 15:10:00,25.51,25.52,25.49,25.5,636400.0,18.9677,18.9751,18.9528,18.9603,636400.0
2014-01-06 15:20:00,25.5,25.52,25.49,25.52,495400.0,18.9603,18.9751,18.9528,18.9751,495400.0
2014-01-06 15:30:00,25.52,25.54,25.49,25.5,723600.0,18.9751,18.99,18.9528,18.9603,723600.0
2014-01-06 15:40:00,25.51,25.52,25.5,25.52,699100.0,18.9677,18.9751,18.9603,18.9751,699100.0
2014-01-06 15:50:00,25.52,25.54,25.45,25.45,3089400.0,18.9751,18.99,18.9231,18.9231,3089400.0
2014-01-07 09:30:00,25.55,25.59,25.46,25.59,1362400.0,18.9974,19.0272,18.9305,19.0272,1362400.0
2014-01-07 09:40:00,25.59,25.65,25.59,25.64,739600.0,19.0272,19.0718,19.0272,19.0644,739600.0
2014-01-07 09:50:00,25.65,25.69,25.63,25.68,719300.0,19.0718,19.1015,19.0569,19.0941,719300.0
2014-01-07 10:00:00,25.67,25.72,25.67,25.71,611800.0,19.0867,19.1238,19.0867,19.1164,611800.0
2014-01-07 10:10:00,25.71,25.73,25.67,25.73,495700.0,19.1164,19.1313,19.0867,19.1313,495700.0
2014-01-07 10:20:00,25.72,25.73,25.7,25.71,734400.0,19.1238,19.1313,19.109,19.1164,734400.0
2014-01-07 10:30:00,25.72,25.73,25.66,25.67,502900.0,19.1238,19.1313,19.0792,19.0867,502900.0
2014-01-07 10:40:00,25.67,25.69,25.66,25.67,366900.0,19.0867,19.1015,19.0792,19.0867,366900.0
2014-01-07 10:50:00,25.67,25.68,25.63,25.65,724900.0,19.0867,19.0941,19.0569,19.0718,724900.0
2014-01-07 11:00:00,25.64,25.66,25.64,25.65,250400.0,19.0644,19.0792,19.0644,19.0718,250400.0
2014-01-07 11:10:00,25.64,25.65,25.64,25.65,175500.0,19.0644,19.0718,19.0644,19.0718,175500.0
2014-01-07 11:20:00,25.64,25.65,25.58,25.59,605600.0,19.0644,19.0718,19.0198,19.0272,605600.0
2014-01-07 11:30:00,25.59,25.64,25.58,25.61,501800.0,19.0272,19.0644,19.0198,19.0421,501800.0
2014-01-07 11:40:00,25.6,25.61,25.59,25.6,155800.0,19.0346,19.0421,19.0272,19.0346,155800.0
2014-01-07 11:50:00,25.6,25.6,25.57,25.59,348200.0,19.0346,19.0346,19.0123,19.0272,348200.0
2014-01-07 12:00:00,25.6,25.63,25.59,25.61,258300.0,19.0346,19.0569,19.0272,19.0421,258300.0
2014-01-07 12:10:00,25.61,25.61,25.6,25.61,86400.0,19.0421,19.0421,19.0346,19.0421,86400.0
2014-01-07 12:20:00,25.61,25.62,25.6,25.62,100100.0,19.0421,19.0495,19.0346,19.0495,100100.0
2014-01-07 12:30:00,25.62,25.63,25.59,25.6,221300.0,19.0495,19.0569,19.0272,19.0346,221300.0
2014-01-07 12:40:00,25.6,25.64,25.6,25.61,314600.0,19.0346,19.0644,19.0346,19.0421,314600.0
2014-01-07 12:50:00,25.6,25.64,25.6,25.64,137200.0,19.0346,19.0644,19.0346,19.0644,137200.0
2014-01-07 13:00:00,25.63,25.66,25.63,25.63,186400.0,19.0569,19.0792,19.0569,19.0569,186400.0
2014-01-07 13:10:00,25.64,25.64,25.63,25.63,87400.0,19.0644,19.0644,19.0569,19.0569,87400.0
2014-01-07 13:20:00,25.63,25.65,25.63,25.64,101400.0,19.0569,19.0718,19.0569,19.0644,101400.0
2014-01-07 13:30:00,25.64,25.65,25.64,25.64,106600.0,19.0644,19.0718,19.0644,19.0644,106600.0
2014-01-07 13:40:00,25.64,25.66,25.63,25.63,270800.0,19.0644,19.0792,19.0569,19.0569,270800.0
2014-01-07 13:50:00,25.64,25.64,25.58,25.59,260500.0,19.0644,19.0644,19.0198,19.0272,260500.0
2014-01-07 14:00:00,25.58,25.59,25.56,25.56,334600.0,19.0198,19.0272,19.0049,19.0049,334600.0
2014-01-07 14:10:00,25.57,25.59,25.56,25.56,275200.0,19.0123,19.0272,19.0049,19.0049,275200.0
2014-01-07 14:20:00,25.56,25.57,25.48,25.49,1278700.0,19.0049,19.0123,18.9454,18.9528,1278700.0
2014-01-07 14:30:00,25.5,25.53,25.49,25.53,583400.0,18.9603,18.9826,18.9528,18.9826,583400.0
2014-01-07 14:40:00,25.53,25.57,25.52,25.57,292800.0,18.9826,19.0123,18.9751,19.0123,292800.0
2014-01-07 14:50:00,25.57,25.59,25.56,25.59,315300.0,19.0123,19.0272,19.0049,19.0272,315300.0
2014-01-07 15:00:00,25.59,25.64,25.59,25.61,441600.0,19.0272,19.0644,19.0272,19.0421,441600.0
2014-01-07 15:10:00,25.62,25.62,25.58,25.62,258700.0,19.0495,19.0495,19.0198,19.0495,258700.0
2014-01-07 15:20:00,25.61,25.62,25.6,25.62,254100.0,19.0421,19.0495,19.0346,19.0495,254100.0
2014-01-07 15:30:00,25.62,25.64,25.56,25.58,865400.0,19.0495,19.0644,19.0049,19.0198,865400.0
2014-01-07 15:40:00,25.58,25.62,25.57,25.59,656700.0,19.0198,19.0495,19.0123,19.0272,656700.0
2014-01-07 15:50:00,25.6,25.62,25.57,25.58,1430400.0,19.0346,19.0495,19.0123,19.0198,1430400.0
2014-01-08 09:30:00,25.66,25.71,25.6,25.61,1605400.0,19.0792,19.1164,19.0346,19.0421,1605400.0
2014-01-08 09:40:00,25.61,25.62,25.43,25.43,976100.0,19.0421,19.0495,18.9082,18.9082,976100.0
2014-01-08 09:50:00,25.43,25.47,25.41,25.47,728200.0,18.9082,18.938,18.8934,18.938,728200.0
2014-01-08 10:00:00,25.47,25.54,25.44,25.5,922600.0,18.938,18.99,18.9157,18.9603,922600.0
2014-01-08 10:10:00,25.51,25.51,25.46,25.51,482300.0,18.9677,18.9677,18.9305,18.9677,482300.0
2014-01-08 10:20:00,25.5,25.54,25.47,25.51,663600.0,18.9603,18.99,18.938,18.9677,663600.0
2014-01-08 10:30:00,25.5,25.51,25.47,25.48,390400.0,18.9603,18.9677,18.938,18.9454,390400.0
2014-01-08 10:40:00,25.48,25.49,25.4,25.44,738500.0,18.9454,18.9528,18.8859,18.9157,738500.0
2014-01-08 10:50:00,25.43,25.45,25.38,25.38,1015200.0,18.9082,18.9231,18.871,18.871,1015200.0
2014-01-08 11:00:00,25.39,25.41,25.37,25.41,667500.0,18.8785,18.8934,18.8636,18.8934,667500.0
2014-01-08 11:10:00,25.41,25.43,25.38,25.38,529700.0,18.8934,18.9082,18.871,18.871,529700.0
2014-01-08 11:20:00,25.39,25.44,25.38,25.4,425700.0,18.8785,18.9157,18.871,18.8859,425700.0
2014-01-08 11:30:00,25.41,25.45,25.4,25.43,336000.0,18.8934,18.9231,18.8859,18.9082,336000.0
2014-01-08 11:40:00,25.42,25.44,25.41,25.44,472400.0,18.9008,18.9157,18.8934,18.9157,472400.0
2014-01-08 11:50:00,25.44,25.45,25.39,25.4,622500.0,18.9157,18.9231,18.8785,18.8859,622500.0
2014-01-08 12:00:00,25.4,25.42,25.35,25.36,403400.0,18.8859,18.9008,18.8487,18.8562,403400.0
2014-01-08 12:10:00,25.35,25.36,25.32,25.34,637700.0,18.8487,18.8562,18.8264,18.8413,637700.0
2014-01-08 12:20:00,25.34,25.34,25.33,25.34,216700.0,18.8413,18.8413,18.8339,18.8413,216700.0
2014-01-08 12:30:00,25.33,25.35,25.31,25.35,470600.0,18.8339,18.8487,18.819,18.8487,470600.0
2014-01-08 12:40:00,25.35,25.38,25.34,25.36,454900.0,18.8487,18.871,18.8413,18.8562,454900.0
2014-01-08 12:50:00,25.37,25.41,25.36,25.38,292000.0,18.8636,18.8934,18.8562,18.871,292000.0
2014-01-08 13:00:00,25.39,25.42,25.38,25.42,195500.0,18.8785,18.9008,18.871,18.9008,195500.0
2014-01-08 13:10:00,25.41,25.44,25.39,25.39,266100.0,18.8934,18.9157,18.8785,18.8785,266100.0
2014-01-08 13:20:00,25.4,25.43,25.37,25.43,319400.0,18.8859,18.9082,18.8636,18.9082,319400.0
2014-01-08 13:30:00,25.43,25.47,25.42,25.45,217200.0,18.9082,18.938,18.9008,18.9231,217200.0
2014-01-08 13:40:00,25.46,25.47,25.43,25.45,345900.0,18.9305,18.938,18.9082,18.9231,345900.0
2014-01-08 13:50:00,25.45,25.49,25.44,25.47,401900.0,18.9231,18.9528,18.9157,18.938,401900.0
2014-01-08 14:00:00,25.47,25.49,25.41,25.42,760800.0,18.938,18.9528,18.8934,18.9008,760800.0
2014-01-08 14:10:00,25.42,25.48,25.4,25.44,417100.0,18.9008,18.9454,18.8859,18.9157,417100.0
2014-01-08 14:20:00,25.45,25.46,25.43,25.45,339700.0,18.9231,18.9305,18.9082,18.9231,339700.0
2014-01-08 14:30:00,25.46,25.47,25.42,25.44,586700.0,18.9305,18.938,18.9008,18.9157,586700.0
2014-01-08 14:40:00,25.44,25.46,25.43,25.45,265700.0,18.9157,18.9305,18.9082,18.9231,265700.0
2014-01-08 14:50:00,25.43,25.46,25.37,25.37,821600.0,18.9082,18.9305,18.8636,18.8636,821600.0
2014-01-08 15:00:00,25.37,25.42,25.33,25.34,890700.0,18.8636,18.9008,18.8339,18.8413,890700.0
2014-01-08 15:10:00,25.35,25.35,25.31,25.32,728300.0,18.8487,18.8487,18.819,18.8264,728300.0
2014-01-08 15:20:00,25.32,25.34,25.3,25.32,1048900.0,18.8264,18.8413,18.8116,18.8264,1048900.0
2014-01-08 15:30:00,25.32,25.34,25.3,25.33,950300.0,18.8264,18.8413,18.8116,18.8339,950300.0
2014-01-08 15:40:00,25.33,25.4,25.32,25.39,952300.0,18.8339,18.8859,18.8264,18.8785,952300.0
2014-01-08 15:50:00,25.39,25.44,25.39,25.42,2633200.0,18.8785,18.9157,18.8785,18.9008,2633200.0
2014-01-09 09:30:00,25.42,25.48,25.31,25.34,1345300.0,18.9008,18.9454,18.819,18.8413,1345300.0
2014-01-09 09:40:00,25.34,25.44,25.31,25.41,470000.0,18.8413,18.9157,18.819,18.8934,470000.0
2014-01-09 09:50:00,25.41,25.55,25.41,25.54,805100.0,18.8934,18.9974,18.8934,18.99,805100.0
2014-01-09 10:00:00,25.54,25.54,25.49,25.5,833700.0,18.99,18.99,18.9528,18.9603,833700.0
2014-01-09 10:10:00,25.5,25.52,25.45,25.5,423500.0,18.9603,18.9751,18.9231,18.9603,423500.0
2014-01-09 10:20:00,25.5,25.5,25.42,25.46,614800.0,18.9603,18.9603,18.9008,18.9305,614800.0
2014-01-09 10:30:00,25.46,25.46,25.41,25.42,380500.0,18.9305,18.9305,18.8934,18.9008,380500.0
2014-01-09 10:40:00,25.42,25.42,25.33,25.38,633900.0,18.9008,18.9008,18.8339,18.871,633900.0
2014-01-09 10:50:00,25.38,25.39,25.32,25.35,537200.0,18.871,18.8785,18.8264,18.8487,537200.0
2014-01-09 11:00:00,25.35,25.35,25.31,25.33,705700.0,18.8487,18.8487,18.819,18.8339,705700.0
2014-01-09 11:10:00,25.33,25.34,25.3,25.33,610800.0,18.8339,18.8413,18.8116,18.8339,610800.0
2014-01-09 11:20:00,25.32,25.35,25.31,25.32,415800.0,18.8264,18.8487,18.819,18.8264,415800.0
2014-01-09 11:30:00,25.32,25.33,25.27,25.33,512400.0,18.8264,18.8339,18.7893,18.8339,512400.0
2014-01-09 11:40:00,25.33,25.34,25.25,25.27,528400.0,18.8339,18.8413,18.7744,18.7893,528400.0
2014-01-09 11:50:00,25.28,25.3,25.25,25.3,322700.0,18.7967,18.8116,18.7744,18.8116,322700.0
2014-01-09 12:00:00,25.3,25.3,25.26,25.28,330200.0,18.8116,18.8116,18.7818,18.7967,330200.0
2014-01-09 12:10:00,25.28,25.32,25.27,25.3,191800.0,18.7967,18.8264,18.7893,18.8116,191800.0
2014-01-09 12:20:00,25.31,25.34,25.29,25.34,246300.0,18.819,18.8413,18.8041,18.8413,246300.0
2014-01-09 12:30:00,25.34,25.44,25.33,25.39,502400.0,18.8413,18.9157,18.8339,18.8785,502400.0
2014-01-09 12:40:00,25.39,25.4,25.37,25.39,163200.0,18.8785,18.8859,18.8636,18.8785,163200.0
2014-01-09 12:50:00,25.38,25.4,25.38,25.4,122300.0,18.871,18.8859,18.871,18.8859,122300.0
2014-01-09 13:00:00,25.4,25.4,25.37,25.38,165900.0,18.8859,18.8859,18.8636,18.871,165900.0
2014-01-09 13:10:00,25.38,25.38,25.36,25.38,163600.0,18.871,18.871,18.8562,18.871,163600.0
2014-01-09 13:20:00,25.37,25.39,25.36,25.38,253500.0,18.8636,18.8785,18.8562,18.871,253500.0
2014-01-09 13:30:00,25.39,25.39,25.34,25.36,173500.0,18.8785,18.8785,18.8413,18.8562,173500.0
2014-01-09 13:40:00,25.35,25.37,25.32,25.32,156700.0,18.8487,18.8636,18.8264,18.8264,156700.0
2014-01-09 13:50:00,25.33,25.35,25.32,25.34,235300.0,18.8339,18.8487,18.8264,18.8413,235300.0
2014-01-09 14:00:00,25.34,25.34,25.3,25.3,246900.0,18.8413,18.8413,18.8116,18.8116,246900.0
2014-01-09 14:10:00,25.3,25.34,25.29,25.32,254500.0,18.8116,18.8413,18.8041,18.8264,254500.0
2014-01-09 14:20:00,25.33,25.35,25.32,25.33,192900.0,18.8339,18.8487,18.8264,18.8339,192900.0
2014-01-09 14:30:00,25.33,25.33,25.3,25.32,221000.0,18.8339,18.8339,18.8116,18.8264,221000.0
2014-01-09 14:40:00,25.32,25.36,25.31,25.33,255200.0,18.8264,18.8562,18.819,18.8339,255200.0
2014-01-09 14:50:00,25.34,25.37,25.33,25.35,266200.0,18.8413,18.8636,18.8339,18.8487,266200.0
2014-01-09 15:00:00,25.35,25.37,25.32,25.32,618600.0,18.8487,18.8636,18.8264,18.8264,618600.0
2014-01-09 15:10:00,25.32,25.35,25.3,25.33,760900.0,18.8264,18.8487,18.8116,18.8339,760900.0
2014-01-09 15:20:00,25.34,25.34,25.32,25.33,527000.0,18.8413,18.8413,18.8264,18.8339,527000.0
2014-01-09 15:30:00,25.33,25.34,25.27,25.29,1032500.0,18.8339,18.8413,18.7893,18.8041,1032500.0
2014-01-09 15:40:00,25.28,25.36,25.28,25.36,890400.0,18.7967,18.8562,18.7967,18.8562,890400.0
2014-01-09 15:50:00,25.35,25.36,25.3,25.32,1617400.0,18.8487,18.8562,18.8116,18.8264,1617400.0
2014-01-10 09:30:00,25.5,25.75,25.5,25.75,2590700.0,18.9603,19.1462,18.9603,19.1462,2590700.0
2014-01-10 09:40:00,25.74,25.82,25.68,25.82,2042000.0,19.1387,19.1982,19.0941,19.1982,2042000.0
2014-01-10 09:50:00,25.81,25.85,25.67,25.69,1591500.0,19.1908,19.2205,19.0867,19.1015,1591500.0
2014-01-10 10:00:00,25.68,25.69,25.58,25.61,963000.0,19.0941,19.1015,19.0198,19.0421,963000.0
2014-01-10 10:10:00,25.61,25.63,25.58,25.6,751600.0,19.0421,19.0569,19.0198,19.0346,751600.0
2014-01-10 10:20:00,25.61,25.68,25.6,25.65,806700.0,19.0421,19.0941,19.0346,19.0718,806700.0
2014-01-10 10:30:00,25.66,25.73,25.64,25.66,886100.0,19.0792,19.1313,19.0644,19.0792,886100.0
2014-01-10 10:40:00,25.66,25.74,25.65,25.73,827100.0,19.0792,19.1387,19.0718,19.1313,827100.0
2014-01-10 10:50:00,25.72,25.74,25.67,25.74,591600.0,19.1238,19.1387,19.0867,19.1387,591600.0
2014-01-10 11:00:00,25.74,25.75,25.66,25.68,463500.0,19.1387,19.1462,19.0792,19.0941,463500.0
2014-01-10 11:10:00,25.68,25.71,25.65,25.66,532200.0,19.0941,19.1164,19.0718,19.0792,532200.0
2014-01-10 11:20:00,25.66,25.66,25.61,25.63,682300.0,19.0792,19.0792,19.0421,19.0569,682300.0
2014-01-10 11:30:00,25.63,25.65,25.6,25.63,604600.0,19.0569,19.0718,19.0346,19.0569,604600.0
2014-01-10 11:40:00,25.64,25.64,25.6,25.61,444300.0,19.0644,19.0644,19.0346,19.0421,444300.0
2014-01-10 11:50:00,25.61,25.65,25.61,25.63,287000.0,19.0421,19.0718,19.0421,19.0569,287000.0
2014-01-10 12:00:00,25.64,25.67,25.61,25.67,504800.0,19.0644,19.0867,19.0421,19.0867,504800.0
2014-01-10 12:10:00,25.67,25.72,25.65,25.66,778400.0,19.0867,19.1238,19.0718,19.0792,778400.0
2014-01-10 12:20:00,25.67,25.68,25.65,25.65,224800.0,19.0867,19.0941,19.0718,19.0718,224800.0
2014-01-10 12:30:00,25.65,25.66,25.63,25.63,300200.0,19.0718,19.0792,19.0569,19.0569,300200.0
2014-01-10 12:40:00,25.63,25.65,25.58,25.59,627800.0,19.0569,19.0718,19.0198,19.0272,627800.0
2014-01-10 12:50:00,25.6,25.6,25.54,25.58,667600.0,19.0346,19.0346,18.99,19.0198,667600.0
2014-01-10 13:00:00,25.57,25.59,25.55,25.55,396900.0,19.0123,19.0272,18.9974,18.9974,396900.0
2014-01-10 13:10:00,25.55,25.58,25.55,25.55,443300.0,18.9974,19.0198,18.9974,18.9974,443300.0
2014-01-10 13:20:00,25.55,25.57,25.54,25.55,370400.0,18.9974,19.0123,18.99,18.9974,370400.0
2014-01-10 13:30:00,25.55,25.56,25.53,25.55,402200.0,18.9974,19.0049,18.9826,18.9974,402200.0
2014-01-10 13:40:00,25.55,25.58,25.54,25.57,326300.0,18.9974,19.0198,18.99,19.0123,326300.0
2014-01-10 13:50:00,25.57,25.58,25.54,25.55,305900.0,19.0123,19.0198,18.99,18.9974,305900.0
2014-01-10 14:00:00,25.54,25.56,25.53,25.56,370400.0,18.99,19.0049,18.9826,19.0049,370400.0
2014-01-10 14:10:00,25.56,25.62,25.55,25.6,791800.0,19.0049,19.0495,18.9974,19.0346,791800.0
2014-01-10 14:20:00,25.61,25.62,25.58,25.62,755300.0,19.0421,19.0495,19.0198,19.0495,755300.0
2014-01-10 14:30:00,25.62,25.62,25.57,25.61,710000.0,19.0495,19.0495,19.0123,19.0421,710000.0
2014-01-10 14:40:00,25.61,25.63,25.58,25.58,304400.0,19.0421,19.0569,19.0198,19.0198,304400.0
2014-01-10 14:50:00,25.58,25.59,25.55,25.55,503000.0,19.0198,19.0272,18.9974,18.9974,503000.0
2014-01-10 15:00:00,25.55,25.61,25.55,25.59,636900.0,18.9974,19.0421,18.9974,19.0272,636900.0
2014-01-10 15:10:00,25.59,25.59,25.55,25.55,398000.0,19.0272,19.0272,18.9974,18.9974,398000.0
2014-01-10 15:20:00,25.55,25.57,25.53,25.54,462700.0,18.9974,19.0123,18.9826,18.99,462700.0
2014-01-10 15:30:00,25.54,25.57,25.52,25.53,1067100.0,18.99,19.0123,18.9751,18.9826,1067100.0
2014-01-10 15:40:00,25.53,25.53,25.51,25.51,907100.0,18.9826,18.9826,18.9677,18.9677,907100.0
2014-01-10 15:50:00,25.51,25.55,25.5,25.54,1725400.0,18.9677,18.9974,18.9603,18.99,1725400.0
2014-01-13 09:30:00,25.64,25.78,25.6,25.76,2570900.0,19.0644,19.1685,19.0346,19.1536,2570900.0
2014-01-13 09:40:00,25.76,25.88,25.75,25.79,1895200.0,19.1536,19.2428,19.1462,19.1759,1895200.0
2014-01-13 09:50:00,25.79,25.8,25.75,25.77,1132900.0,19.1759,19.1833,19.1462,19.161,1132900.0
2014-01-13 10:00:00,25.76,25.82,25.75,25.81,904800.0,19.1536,19.1982,19.1462,19.1908,904800.0
2014-01-13 10:10:00,25.8,25.84,25.8,25.84,786700.0,19.1833,19.2131,19.1833,19.2131,786700.0
2014-01-13 10:20:00,25.84,25.88,25.83,25.88,1404500.0,19.2131,19.2428,19.2056,19.2428,1404500.0
2014-01-13 10:30:00,25.88,25.98,25.75,25.97,1667500.0,19.2428,19.3172,19.1462,19.3097,1667500.0
2014-01-13 10:40:00,25.97,25.98,25.91,25.96,782600.0,19.3097,19.3172,19.2651,19.3023,782600.0
2014-01-13 10:50:00,25.96,25.99,25.95,25.98,640100.0,19.3023,19.3246,19.2949,19.3172,640100.0
2014-01-13 11:00:00,25.97,25.98,25.9,25.93,1162500.0,19.3097,19.3172,19.2577,19.28,1162500.0
2014-01-13 11:10:00,25.93,25.94,25.89,25.9,869800.0,19.28,19.2874,19.2502,19.2577,869800.0
2014-01-13 11:20:00,25.91,25.92,25.86,25.91,623100.0,19.2651,19.2726,19.2279,19.2651,623100.0
2014-01-13 11:30:00,25.91,25.93,25.9,25.92,437000.0,19.2651,19.28,19.2577,19.2726,437000.0
2014-01-13 11:40:00,25.92,25.94,25.91,25.92,768500.0,19.2726,19.2874,19.2651,19.2726,768500.0
2014-01-13 11:50:00,25.92,25.93,25.9,25.92,429500.0,19.2726,19.28,19.2577,19.2726,429500.0
2014-01-13 12:00:00,25.92,25.95,25.88,25.89,478500.0,19.2726,19.2949,19.2428,19.2502,478500.0
2014-01-13 12:10:00,25.88,25.91,25.87,25.9,396200.0,19.2428,19.2651,19.2354,19.2577,396200.0
2014-01-13 12:20:00,25.9,25.91,25.8,25.8,577800.0,19.2577,19.2651,19.1833,19.1833,577800.0
2014-01-13 12:30:00,25.8,25.81,25.75,25.76,1150100.0,19.1833,19.1908,19.1462,19.1536,1150100.0
2014-01-13 12:40:00,25.76,25.78,25.75,25.76,699900.0,19.1536,19.1685,19.1462,19.1536,699900.0
2014-01-13 12:50:00,25.76,25.8,25.75,25.76,798700.0,19.1536,19.1833,19.1462,19.1536,798700.0
2014-01-13 13:00:00,25.76,25.77,25.71,25.75,1253900.0,19.1536,19.161,19.1164,19.1462,1253900.0
2014-01-13 13:10:00,25.76,25.77,25.71,25.75,599900.0,19.1536,19.161,19.1164,19.1462,599900.0
2014-01-13 13:20:00,25.75,25.79,25.73,25.75,1318600.0,19.1462,19.1759,19.1313,19.1462,1318600.0
2014-01-13 13:30:00,25.76,25.76,25.73,25.75,955800.0,19.1536,19.1536,19.1313,19.1462,955800.0
2014-01-13 13:40:00,25.75,25.75,25.64,25.67,925800.0,19.1462,19.1462,19.0644,19.0867,925800.0
2014-01-13 13:50:00,25.66,25.68,25.62,25.68,739200.0,19.0792,19.0941,19.0495,19.0941,739200.0
2014-01-13 14:00:00,25.67,25.68,25.63,25.63,463200.0,19.0867,19.0941,19.0569,19.0569,463200.0
2014-01-13 14:10:00,25.64,25.64,25.59,25.6,688700.0,19.0644,19.0644,19.0272,19.0346,688700.0
2014-01-13 14:20:00,25.61,25.64,25.59,25.59,581200.0,19.0421,19.0644,19.0272,19.0272,581200.0
2014-01-13 14:30:00,25.6,25.61,25.57,25.59,403800.0,19.0346,19.0421,19.0123,19.0272,403800.0
2014-01-13 14:40:00,25.59,25.61,25.53,25.55,387100.0,19.0272,19.0421,18.9826,18.9974,387100.0
2014-01-13 14:50:00,25.55,25.56,25.51,25.54,602700.0,18.9974,19.0049,18.9677,18.99,602700.0
2014-01-13 15:00:00,25.54,25.55,25.45,25.48,960900.0,18.99,18.9974,18.9231,18.9454,960900.0
2014-01-13 15:10:00,25.49,25.5,25.44,25.46,704000.0,18.9528,18.9603,18.9157,18.9305,704000.0
2014-01-13 15:20:00,25.45,25.49,25.43,25.47,1209200.0,18.9231,18.9528,18.9082,18.938,1209200.0
2014-01-13 15:30:00,25.46,25.48,25.42,25.46,848700.0,18.9305,18.9454,18.9008,18.9305,848700.0
2014-01-13 15:40:00,25.47,25.49,25.42,25.48,986400.0,18.938,18.9528,18.9008,18.9454,986400.0
2014-01-13 15:50:00,25.48,25.51,25.47,25.5,1783400.0,18.9454,18.9677,18.938,18.9603,1783400.0
2014-01-14 09:30:00,26.0,26.05,25.9,26.04,5821700.0,19.332,19.3692,19.2577,19.3618,5821700.0
2014-01-14 09:40:00,26.04,26.1,26.0,26.09,2103900.0,19.3618,19.4064,19.332,19.399,2103900.0
2014-01-14 09:50:00,26.09,26.24,26.08,26.24,2799400.0,19.399,19.5105,19.3915,19.5105,2799400.0
2014-01-14 10:00:00,26.23,26.37,26.23,26.33,3547000.0,19.5031,19.6071,19.5031,19.5774,3547000.0
2014-01-14 10:10:00,26.33,26.34,26.28,26.32,1183700.0,19.5774,19.5848,19.5402,19.57,1183700.0
2014-01-14 10:20:00,26.32,26.43,26.31,26.38,3492300.0,19.57,19.6518,19.5625,19.6146,3492300.0
2014-01-14 10:30:00,26.38,26.43,26.36,26.37,2109400.0,19.6146,19.6518,19.5997,19.6071,2109400.0
2014-01-14 10:40:00,26.38,26.45,26.37,26.41,1317500.0,19.6146,19.6666,19.6071,19.6369,1317500.0
2014-01-14 10:50:00,26.41,26.44,26.35,26.44,1295500.0,19.6369,19.6592,19.5923,19.6592,1295500.0
2014-01-14 11:00:00,26.44,26.54,26.44,26.47,2392300.0,19.6592,19.7336,19.6592,19.6815,2392300.0
2014-01-14 11:10:00,26.47,26.48,26.38,26.46,1494500.0,19.6815,19.6889,19.6146,19.6741,1494500.0
2014-01-14 11:20:00,26.47,26.49,26.38,26.39,2148400.0,19.6815,19.6964,19.6146,19.622,2148400.0
2014-01-14 11:30:00,26.4,26.4,26.3,26.35,1676200.0,19.6295,19.6295,19.5551,19.5923,1676200.0
2014-01-14 11:40:00,26.34,26.39,26.34,26.38,925600.0,19.5848,19.622,19.5848,19.6146,925600.0
2014-01-14 11:50:00,26.38,26.4,26.34,26.39,914700.0,19.6146,19.6295,19.5848,19.622,914700.0
2014-01-14 12:00:00,26.39,26.4,26.37,26.37,568700.0,19.622,19.6295,19.6071,19.6071,568700.0
2014-01-14 12:10:00,26.37,26.4,26.36,26.39,610500.0,19.6071,19.6295,19.5997,19.622,610500.0
2014-01-14 12:20:00,26.39,26.41,26.36,26.37,753800.0,19.622,19.6369,19.5997,19.6071,753800.0
2014-01-14 12:30:00,26.37,26.39,26.33,26.39,783400.0,19.6071,19.622,19.5774,19.622,783400.0
2014-01-14 12:40:00,26.39,26.46,26.38,26.4,1118400.0,19.622,19.6741,19.6146,19.6295,1118400.0
2014-01-14 12:50:00,26.4,26.45,26.4,26.44,547200.0,19.6295,19.6666,19.6295,19.6592,547200.0
2014-01-14 13:00:00,26.44,26.49,26.44,26.48,756100.0,19.6592,19.6964,19.6592,19.6889,756100.0
2014-01-14 13:10:00,26.48,26.49,26.43,26.48,743500.0,19.6889,19.6964,19.6518,19.6889,743500.0
2014-01-14 13:20:00,26.48,26.48,26.43,26.43,384000.0,19.6889,19.6889,19.6518,19.6518,384000.0
2014-01-14 13:30:00,26.43,26.49,26.43,26.49,598700.0,19.6518,19.6964,19.6518,19.6964,598700.0
2014-01-14 13:40:00,26.49,26.49,26.44,26.46,417000.0,19.6964,19.6964,19.6592,19.6741,417000.0
2014-01-14 13:50:00,26.46,26.48,26.44,26.45,630500.0,19.6741,19.6889,19.6592,19.6666,630500.0
2014-01-14 14:00:00,26.45,26.46,26.4,26.41,838700.0,19.6666,19.6741,19.6295,19.6369,838700.0
2014-01-14 14:10:00,26.41,26.47,26.41,26.45,800400.0,19.6369,19.6815,19.6369,19.6666,800400.0
2014-01-14 14:20:00,26.45,26.5,26.45,26.48,575100.0,19.6666,19.7038,19.6666,19.6889,575100.0
2014-01-14 14:30:00,26.49,26.5,26.46,26.46,817200.0,19.6964,19.7038,19.6741,19.6741,817200.0
2014-01-14 14:40:00,26.47,26.47,26.43,26.47,453600.0,19.6815,19.6815,19.6518,19.6815,453600.0
2014-01-14 14:50:00,26.47,26.52,26.45,26.52,1967200.0,19.6815,19.7187,19.6666,19.7187,1967200.0
2014-01-14 15:00:00,26.52,26.55,26.51,26.54,1343800.0,19.7187,19.741,19.7112,19.7336,1343800.0
2014-01-14 15:10:00,26.54,26.55,26.5,26.52,1290800.0,19.7336,19.741,19.7038,19.7187,1290800.0
2014-01-14 15:20:00,26.52,26.54,26.49,26.51,1708900.0,19.7187,19.7336,19.6964,19.7112,1708900.0
2014-01-14 15:30:00,26.5,26.52,26.49,26.49,3926700.0,19.7038,19.7187,19.6964,19.6964,3926700.0
2014-01-14 15:40:00,26.49,26.51,26.48,26.5,2042200.0,19.6964,19.7112,19.6889,19.7038,2042200.0
2014-01-14 15:50:00,26.49,26.51,26.47,26.5,5600500.0,19.6964,19.7112,19.6815,19.7038,5600500.0
2014-01-15 09:30:00,26.73,26.87,26.72,26.84,6026200.0,19.8748,19.9789,19.8674,19.9566,6026200.0
2014-01-15 09:40:00,26.85,26.91,26.83,26.86,3209900.0,19.964,20.0087,19.9492,19.9715,3209900.0
2014-01-15 09:50:00,26.86,26.87,26.66,26.71,3685500.0,19.9715,19.9789,19.8228,19.86,3685500.0
2014-01-15 10:00:00,26.72,26.75,26.65,26.74,2288000.0,19.8674,19.8897,19.8153,19.8823,2288000.0
2014-01-15 10:10:00,26.74,26.78,26.7,26.74,1220000.0,19.8823,19.912,19.8525,19.8823,1220000.0
2014-01-15 10:20:00,26.75,26.78,26.71,26.72,1493000.0,19.8897,19.912,19.86,19.8674,1493000.0
2014-01-15 10:30:00,26.72,26.74,26.7,26.71,831200.0,19.8674,19.8823,19.8525,19.86,831200.0
2014-01-15 10:40:00,26.72,26.76,26.71,26.76,1452400.0,19.8674,19.8971,19.86,19.8971,1452400.0
2014-01-15 10:50:00,26.76,26.76,26.71,26.74,1354200.0,19.8971,19.8971,19.86,19.8823,1354200.0
2014-01-15 11:00:00,26.74,26.82,26.73,26.81,1318300.0,19.8823,19.9417,19.8748,19.9343,1318300.0
2014-01-15 11:10:00,26.8,26.81,26.74,26.79,1087900.0,19.9269,19.9343,19.8823,19.9194,1087900.0
2014-01-15 11:20:00,26.8,26.8,26.72,26.74,1012600.0,19.9269,19.9269,19.8674,19.8823,1012600.0
2014-01-15 11:30:00,26.73,26.75,26.71,26.73,841000.0,19.8748,19.8897,19.86,19.8748,841000.0
2014-01-15 11:40:00,26.73,26.76,26.72,26.74,559500.0,19.8748,19.8971,19.8674,19.8823,559500.0
2014-01-15 11:50:00,26.74,26.84,26.73,26.8,802000.0,19.8823,19.9566,19.8748,19.9269,802000.0
2014-01-15 12:00:00,26.8,26.87,26.8,26.87,1004400.0,19.9269,19.9789,19.9269,19.9789,1004400.0
2014-01-15 12:10:00,26.87,26.87,26.82,26.86,1363900.0,19.9789,19.9789,19.9417,19.9715,1363900.0
2014-01-15 12:20:00,26.86,26.86,26.82,26.84,509100.0,19.9715,19.9715,19.9417,19.9566,509100.0
2014-01-15 12:30:00,26.84,26.87,26.84,26.87,1779300.0,19.9566,19.9789,19.9566,19.9789,1779300.0
2014-01-15 12:40:00,26.87,26.87,26.86,26.87,684400.0,19.9789,19.9789,19.9715,19.9789,684400.0
2014-01-15 12:50:00,26.86,26.87,26.82,26.85,556200.0,19.9715,19.9789,19.9417,19.964,556200.0
2014-01-15 13:00:00,26.86,26.86,26.83,26.84,967000.0,19.9715,19.9715,19.9492,19.9566,967000.0
2014-01-15 13:10:00,26.83,26.85,26.83,26.83,314500.0,19.9492,19.964,19.9492,19.9492,314500.0
2014-01-15 13:20:00,26.84,26.87,26.83,26.87,491300.0,19.9566,19.9789,19.9492,19.9789,491300.0
2014-01-15 13:30:00,26.87,26.87,26.84,26.87,499500.0,19.9789,19.9789,19.9566,19.9789,499500.0
2014-01-15 13:40:00,26.87,26.91,26.85,26.9,896400.0,19.9789,20.0087,19.964,20.0012,896400.0
2014-01-15 13:50:00,26.91,26.92,26.88,26.89,884500.0,20.0087,20.0161,19.9864,19.9938,884500.0
2014-01-15 14:00:00,26.89,26.9,26.87,26.88,502500.0,19.9938,20.0012,19.9789,19.9864,502500.0
2014-01-15 14:10:00,26.89,26.96,26.88,26.96,1563200.0,19.9938,20.0458,19.9864,20.0458,1563200.0
2014-01-15 14:20:00,26.96,26.98,26.92,26.95,1598400.0,20.0458,20.0607,20.0161,20.0384,1598400.0
2014-01-15 14:30:00,26.96,26.96,26.87,26.88,1630000.0,20.0458,20.0458,19.9789,19.9864,1630000.0
2014-01-15 14:40:00,26.88,26.9,26.85,26.86,898500.0,19.9864,20.0012,19.964,19.9715,898500.0
2014-01-15 14:50:00,26.85,26.86,26.81,26.85,597600.0,19.964,19.9715,19.9343,19.964,597600.0
2014-01-15 15:00:00,26.85,26.85,26.78,26.8,941700.0,19.964,19.964,19.912,19.9269,941700.0
2014-01-15 15:10:00,26.8,26.82,26.72,26.72,866800.0,19.9269,19.9417,19.8674,19.8674,866800.0
2014-01-15 15:20:00,26.72,26.73,26.64,26.69,1102700.0,19.8674,19.8748,19.8079,19.8451,1102700.0
2014-01-15 15:30:00,26.69,26.75,26.68,26.71,1173100.0,19.8451,19.8897,19.8376,19.86,1173100.0
2014-01-15 15:40:00,26.71,26.72,26.61,26.62,1669400.0,19.86,19.8674,19.7856,19.793,1669400.0
2014-01-15 15:50:00,26.63,26.67,26.61,26.67,3134200.0,19.8005,19.8302,19.7856,19.8302,3134200.0
2014-01-16 09:30:00,26.67,26.74,26.55,26.59,2380000.0,19.8302,19.8823,19.741,19.7707,2380000.0
2014-01-16 09:40:00,26.59,26.6,26.45,26.54,1878300.0,19.7707,19.7782,19.6666,19.7336,1878300.0
2014-01-16 09:50:00,26.55,26.57,26.36,26.41,1692200.0,19.741,19.7559,19.5997,19.6369,1692200.0
2014-01-16 10:00:00,26.42,26.46,26.37,26.46,959900.0,19.6443,19.6741,19.6071,19.6741,959900.0
2014-01-16 10:10:00,26.45,26.5,26.44,26.46,838900.0,19.6666,19.7038,19.6592,19.6741,838900.0
2014-01-16 10:20:00,26.47,26.5,26.45,26.46,868100.0,19.6815,19.7038,19.6666,19.6741,868100.0
2014-01-16 10:30:00,26.46,26.47,26.43,26.45,437300.0,19.6741,19.6815,19.6518,19.6666,437300.0
2014-01-16 10:40:00,26.44,26.46,26.36,26.38,1089500.0,19.6592,19.6741,19.5997,19.6146,1089500.0
2014-01-16 10:50:00,26.38,26.43,26.37,26.43,481800.0,19.6146,19.6518,19.6071,19.6518,481800.0
2014-01-16 11:00:00,26.43,26.45,26.41,26.43,2061900.0,19.6518,19.6666,19.6369,19.6518,2061900.0
2014-01-16 11:10:00,26.43,26.55,26.43,26.55,627600.0,19.6518,19.741,19.6518,19.741,627600.0
2014-01-16 11:20:00,26.55,26.62,26.54,26.57,807800.0,19.741,19.793,19.7336,19.7559,807800.0
2014-01-16 11:30:00,26.57,26.57,26.51,26.52,587700.0,19.7559,19.7559,19.7112,19.7187,587700.0
2014-01-16 11:40:00,26.51,26.55,26.44,26.53,667100.0,19.7112,19.741,19.6592,19.7261,667100.0
2014-01-16 11:50:00,26.52,26.55,26.5,26.51,496500.0,19.7187,19.741,19.7038,19.7112,496500.0
2014-01-16 12:00:00,26.52,26.52,26.46,26.48,586800.0,19.7187,19.7187,19.6741,19.6889,586800.0
2014-01-16 12:10:00,26.47,26.49,26.41,26.41,537700.0,19.6815,19.6964,19.6369,19.6369,537700.0
2014-01-16 12:20:00,26.41,26.42,26.33,26.41,1025700.0,19.6369,19.6443,19.5774,19.6369,1025700.0
2014-01-16 12:30:00,26.41,26.47,26.4,26.41,473700.0,19.6369,19.6815,19.6295,19.6369,473700.0
2014-01-16 12:40:00,26.4,26.47,26.39,26.45,401300.0,19.6295,19.6815,19.622,19.6666,401300.0
2014-01-16 12:50:00,26.44,26.5,26.44,26.48,817000.0,19.6592,19.7038,19.6592,19.6889,817000.0
2014-01-16 13:00:00,26.47,26.5,26.47,26.49,354800.0,19.6815,19.7038,19.6815,19.6964,354800.0
2014-01-16 13:10:00,26.49,26.55,26.48,26.55,823800.0,19.6964,19.741,19.6889,19.741,823800.0
2014-01-16 13:20:00,26.55,26.62,26.54,26.57,816800.0,19.741,19.793,19.7336,19.7559,816800.0
2014-01-16 13:30:00,26.56,26.57,26.51,26.54,524100.0,19.7484,19.7559,19.7112,19.7336,524100.0
2014-01-16 13:40:00,26.55,26.55,26.52,26.53,271900.0,19.741,19.741,19.7187,19.7261,271900.0
2014-01-16 13:50:00,26.53,26.58,26.52,26.57,758900.0,19.7261,19.7633,19.7187,19.7559,758900.0
2014-01-16 14:00:00,26.57,26.62,26.56,26.59,1423800.0,19.7559,19.793,19.7484,19.7707,1423800.0
2014-01-16 14:10:00,26.58,26.66,26.57,26.63,1337800.0,19.7633,19.8228,19.7559,19.8005,1337800.0
2014-01-16 14:20:00,26.63,26.64,26.58,26.59,814600.0,19.8005,19.8079,19.7633,19.7707,814600.0
2014-01-16 14:30:00,26.59,26.6,26.57,26.59,577000.0,19.7707,19.7782,19.7559,19.7707,577000.0
2014-01-16 14:40:00,26.59,26.65,26.58,26.6,731100.0,19.7707,19.8153,19.7633,19.7782,731100.0
2014-01-16 14:50:00,26.61,26.61,26.57,26.58,628000.0,19.7856,19.7856,19.7559,19.7633,628000.0
2014-01-16 15:00:00,26.57,26.58,26.51,26.53,683500.0,19.7559,19.7633,19.7112,19.7261,683500.0
2014-01-16 15:10:00,26.54,26.54,26.45,26.48,1495400.0,19.7336,19.7336,19.6666,19.6889,1495400.0
2014-01-16 15:20:00,26.48,26.49,26.47,26.47,526100.0,19.6889,19.6964,19.6815,19.6815,526100.0
2014-01-16 15:30:00,26.48,26.49,26.45,26.47,1411600.0,19.6889,19.6964,19.6666,19.6815,1411600.0
2014-01-16 15:40:00,26.47,26.53,26.46,26.49,1853100.0,19.6815,19.7261,19.6741,19.6964,1853100.0
2014-01-16 15:50:00,26.49,26.57,26.48,26.54,3551300.0,19.6964,19.7559,19.6889,19.7336,3551300.0
2014-01-17 09:30:00,25.36,25.56,25.29,25.45,20654000.0,18.8562,19.0049,18.8041,18.9231,20654000.0
2014-01-17 09:40:00,25.45,25.5,25.26,25.32,5546800.0,18.9231,18.9603,18.7818,18.8264,5546800.0
2014-01-17 09:50:00,25.32,25.44,25.28,25.38,5102800.0,18.8264,18.9157,18.7967,18.871,5102800.0
2014-01-17 10:00:00,25.38,25.39,25.26,25.28,4189700.0,18.871,18.8785,18.7818,18.7967,4189700.0
2014-01-17 10:10:00,25.29,25.33,25.25,25.29,4224200.0,18.8041,18.8339,18.7744,18.8041,4224200.0
2014-01-17 10:20:00,25.29,25.58,25.29,25.47,4811700.0,18.8041,19.0198,18.8041,18.938,4811700.0
2014-01-17 10:30:00,25.47,25.76,25.46,25.69,4591900.0,18.938,19.1536,18.9305,19.1015,4591900.0
2014-01-17 10:40:00,25.68,25.68,25.52,25.54,2585000.0,19.0941,19.0941,18.9751,18.99,2585000.0
2014-01-17 10:50:00,25.54,25.64,25.49,25.62,1662200.0,18.99,19.0644,18.9528,19.0495,1662200.0
2014-01-17 11:00:00,25.62,25.64,25.56,25.6,1716600.0,19.0495,19.0644,19.0049,19.0346,1716600.0
2014-01-17 11:10:00,25.61,25.64,25.59,25.6,2370500.0,19.0421,19.0644,19.0272,19.0346,2370500.0
2014-01-17 11:20:00,25.6,25.61,25.53,25.58,3131900.0,19.0346,19.0421,18.9826,19.0198,3131900.0
2014-01-17 11:30:00,25.59,25.62,25.57,25.6,1461300.0,19.0272,19.0495,19.0123,19.0346,1461300.0
2014-01-17 11:40:00,25.6,25.68,25.57,25.62,1628200.0,19.0346,19.0941,19.0123,19.0495,1628200.0
2014-01-17 11:50:00,25.62,25.69,25.61,25.64,1058400.0,19.0495,19.1015,19.0421,19.0644,1058400.0
2014-01-17 12:00:00,25.63,25.7,25.63,25.67,1613300.0,19.0569,19.109,19.0569,19.0867,1613300.0
2014-01-17 12:10:00,25.67,25.73,25.67,25.72,2176600.0,19.0867,19.1313,19.0867,19.1238,2176600.0
2014-01-17 12:20:00,25.71,25.82,25.68,25.69,1889600.0,19.1164,19.1982,19.0941,19.1015,1889600.0
2014-01-17 12:30:00,25.68,25.73,25.63,25.67,1683600.0,19.0941,19.1313,19.0569,19.0867,1683600.0
2014-01-17 12:40:00,25.67,25.8,25.66,25.77,1014500.0,19.0867,19.1833,19.0792,19.161,1014500.0
2014-01-17 12:50:00,25.77,25.8,25.75,25.77,858700.0,19.161,19.1833,19.1462,19.161,858700.0
2014-01-17 13:00:00,25.77,25.78,25.7,25.71,820200.0,19.161,19.1685,19.109,19.1164,820200.0
2014-01-17 13:10:00,25.71,25.71,25.61,25.65,952700.0,19.1164,19.1164,19.0421,19.0718,952700.0
2014-01-17 13:20:00,25.65,25.68,25.64,25.66,743600.0,19.0718,19.0941,19.0644,19.0792,743600.0
2014-01-17 13:30:00,25.66,25.68,25.6,25.62,774500.0,19.0792,19.0941,19.0346,19.0495,774500.0
2014-01-17 13:40:00,25.62,25.62,25.56,25.59,1151900.0,19.0495,19.0495,19.0049,19.0272,1151900.0
2014-01-17 13:50:00,25.59,25.64,25.58,25.63,686100.0,19.0272,19.0644,19.0198,19.0569,686100.0
2014-01-17 14:00:00,25.63,25.65,25.56,25.59,2020600.0,19.0569,19.0718,19.0049,19.0272,2020600.0
2014-01-17 14:10:00,25.58,25.6,25.51,25.52,2032100.0,19.0198,19.0346,18.9677,18.9751,2032100.0
2014-01-17 14:20:00,25.52,25.59,25.52,25.57,833900.0,18.9751,19.0272,18.9751,19.0123,833900.0
2014-01-17 14:30:00,25.57,25.61,25.56,25.59,616300.0,19.0123,19.0421,19.0049,19.0272,616300.0
2014-01-17 14:40:00,25.6,25.61,25.54,25.6,1106300.0,19.0346,19.0421,18.99,19.0346,1106300.0
2014-01-17 14:50:00,25.6,25.6,25.57,25.58,622300.0,19.0346,19.0346,19.0123,19.0198,622300.0
2014-01-17 15:00:00,25.58,25.61,25.58,25.6,1454300.0,19.0198,19.0421,19.0198,19.0346,1454300.0
2014-01-17 15:10:00,25.6,25.65,25.59,25.65,1080700.0,19.0346,19.0718,19.0272,19.0718,1080700.0
2014-01-17 15:20:00,25.64,25.65,25.59,25.6,1038700.0,19.0644,19.0718,19.0272,19.0346,1038700.0
2014-01-17 15:30:00,25.6,25.62,25.57,25.6,1650100.0,19.0346,19.0495,19.0123,19.0346,1650100.0
2014-01-17 15:40:00,25.6,25.72,25.59,25.71,2311800.0,19.0346,19.1238,19.0272,19.1164,2311800.0
2014-01-17 15:50:00,25.72,25.86,25.71,25.84,6356300.0,19.1238,19.2279,19.1164,19.2131,6356300.0
2014-01-21 09:30:00,25.79,25.8,25.57,25.6,3641300.0,19.1759,19.1833,19.0123,19.0346,3641300.0
2014-01-21 09:40:00,25.6,25.67,25.58,25.6,2327600.0,19.0346,19.0867,19.0198,19.0346,2327600.0
2014-01-21 09:50:00,25.6,25.6,25.53,25.56,1505000.0,19.0346,19.0346,18.9826,19.0049,1505000.0
2014-01-21 10:00:00,25.55,25.57,25.52,25.53,1285500.0,18.9974,19.0123,18.9751,18.9826,1285500.0
2014-01-21 10:10:00,25.52,25.55,25.5,25.5,1352900.0,18.9751,18.9974,18.9603,18.9603,1352900.0
2014-01-21 10:20:00,25.5,25.51,25.45,25.49,1840000.0,18.9603,18.9677,18.9231,18.9528,1840000.0
2014-01-21 10:30:00,25.49,25.54,25.46,25.53,803200.0,18.9528,18.99,18.9305,18.9826,803200.0
2014-01-21 10:40:00,25.53,25.57,25.42,25.44,1142400.0,18.9826,19.0123,18.9008,18.9157,1142400.0
2014-01-21 10:50:00,25.43,25.44,25.34,25.39,1904800.0,18.9082,18.9157,18.8413,18.8785,1904800.0
2014-01-21 11:00:00,25.39,25.41,25.32,25.34,1058700.0,18.8785,18.8934,18.8264,18.8413,1058700.0
2014-01-21 11:10:00,25.33,25.34,25.27,25.3,1348600.0,18.8339,18.8413,18.7893,18.8116,1348600.0
2014-01-21 11:20:00,25.3,25.38,25.3,25.33,1152600.0,18.8116,18.871,18.8116,18.8339,1152600.0
2014-01-21 11:30:00,25.33,25.38,25.29,25.37,1019400.0,18.8339,18.871,18.8041,18.8636,1019400.0
2014-01-21 11:40:00,25.38,25.38,25.32,25.33,641300.0,18.871,18.871,18.8264,18.8339,641300.0
2014-01-21 11:50:00,25.34,25.37,25.31,25.37,486200.0,18.8413,18.8636,18.819,18.8636,486200.0
2014-01-21 12:00:00,25.37,25.37,25.32,25.33,677600.0,18.8636,18.8636,18.8264,18.8339,677600.0
2014-01-21 12:10:00,25.34,25.46,25.33,25.45,592800.0,18.8413,18.9305,18.8339,18.9231,592800.0
2014-01-21 12:20:00,25.44,25.49,25.42,25.48,595900.0,18.9157,18.9528,18.9008,18.9454,595900.0
2014-01-21 12:30:00,25.48,25.48,25.46,25.46,255500.0,18.9454,18.9454,18.9305,18.9305,255500.0
2014-01-21 12:40:00,25.47,25.53,25.46,25.46,815000.0,18.938,18.9826,18.9305,18.9305,815000.0
2014-01-21 12:50:00,25.47,25.5,25.46,25.48,457600.0,18.938,18.9603,18.9305,18.9454,457600.0
2014-01-21 13:00:00,25.49,25.5,25.48,25.5,190900.0,18.9528,18.9603,18.9454,18.9603,190900.0
2014-01-21 13:10:00,25.5,25.52,25.48,25.51,348200.0,18.9603,18.9751,18.9454,18.9677,348200.0
2014-01-21 13:20:00,25.52,25.52,25.47,25.49,433400.0,18.9751,18.9751,18.938,18.9528,433400.0
2014-01-21 13:30:00,25.49,25.54,25.49,25.54,566100.0,18.9528,18.99,18.9528,18.99,566100.0
2014-01-21 13:40:00,25.54,25.54,25.48,25.49,543700.0,18.99,18.99,18.9454,18.9528,543700.0
2014-01-21 13:50:00,25.49,25.5,25.46,25.47,674200.0,18.9528,18.9603,18.9305,18.938,674200.0
2014-01-21 14:00:00,25.47,25.48,25.44,25.45,589200.0,18.938,18.9454,18.9157,18.9231,589200.0
2014-01-21 14:10:00,25.45,25.46,25.43,25.45,571300.0,18.9231,18.9305,18.9082,18.9231,571300.0
2014-01-21 14:20:00,25.45,25.47,25.44,25.46,312800.0,18.9231,18.938,18.9157,18.9305,312800.0
2014-01-21 14:30:00,25.47,25.47,25.43,25.47,694300.0,18.938,18.938,18.9082,18.938,694300.0
2014-01-21 14:40:00,25.46,25.51,25.46,25.49,511500.0,18.9305,18.9677,18.9305,18.9528,511500.0
2014-01-21 14:50:00,25.5,25.55,25.48,25.53,695200.0,18.9603,18.9974,18.9454,18.9826,695200.0
2014-01-21 15:00:00,25.53,25.59,25.52,25.56,762700.0,18.9826,19.0272,18.9751,19.0049,762700.0
2014-01-21 15:10:00,25.56,25.58,25.52,25.57,858700.0,19.0049,19.0198,18.9751,19.0123,858700.0
2014-01-21 15:20:00,25.57,25.59,25.56,25.59,688200.0,19.0123,19.0272,19.0049,19.0272,688200.0
2014-01-21 15:30:00,25.59,25.59,25.54,25.59,993100.0,19.0272,19.0272,18.99,19.0272,993100.0
2014-01-21 15:40:00,25.59,25.61,25.54,25.55,1151600.0,19.0272,19.0421,18.99,18.9974,1151600.0
2014-01-21 15:50:00,25.55,25.59,25.55,25.59,2781000.0,18.9974,19.0272,18.9974,19.0272,2781000.0
2014-01-22 09:30:00,25.39,25.4,25.15,25.3,2654200.0,18.8785,18.8859,18.7,18.8116,2654200.0
2014-01-22 09:40:00,25.3,25.31,25.17,25.17,1443000.0,18.8116,18.819,18.7149,18.7149,1443000.0
2014-01-22 09:50:00,25.17,25.29,25.17,25.19,1960200.0,18.7149,18.8041,18.7149,18.7298,1960200.0
2014-01-22 10:00:00,25.19,25.21,25.17,25.18,1491300.0,18.7298,18.7446,18.7149,18.7223,1491300.0
2014-01-22 10:10:00,25.19,25.25,25.17,25.25,1190100.0,18.7298,18.7744,18.7149,18.7744,1190100.0
2014-01-22 10:20:00,25.25,25.29,25.18,25.19,2302800.0,18.7744,18.8041,18.7223,18.7298,2302800.0
2014-01-22 10:30:00,25.19,25.24,25.15,25.22,1379800.0,18.7298,18.7669,18.7,18.7521,1379800.0
2014-01-22 10:40:00,25.22,25.24,25.19,25.21,925600.0,18.7521,18.7669,18.7298,18.7446,925600.0
2014-01-22 10:50:00,25.21,25.23,25.19,25.21,1054800.0,18.7446,18.7595,18.7298,18.7446,1054800.0
2014-01-22 11:00:00,25.2,25.25,25.19,25.23,1093000.0,18.7372,18.7744,18.7298,18.7595,1093000.0
2014-01-22 11:10:00,25.23,25.24,25.21,25.22,483400.0,18.7595,18.7669,18.7446,18.7521,483400.0
2014-01-22 11:20:00,25.21,25.28,25.21,25.27,1110600.0,18.7446,18.7967,18.7446,18.7893,1110600.0
2014-01-22 11:30:00,25.27,25.32,25.27,25.28,1017500.0,18.7893,18.8264,18.7893,18.7967,1017500.0
2014-01-22 11:40:00,25.29,25.3,25.23,25.27,946600.0,18.8041,18.8116,18.7595,18.7893,946600.0
2014-01-22 11:50:00,25.27,25.27,25.23,25.27,572200.0,18.7893,18.7893,18.7595,18.7893,572200.0
2014-01-22 12:00:00,25.27,25.36,25.25,25.36,1139000.0,18.7893,18.8562,18.7744,18.8562,1139000.0
2014-01-22 12:10:00,25.36,25.47,25.36,25.46,4629000.0,18.8562,18.938,18.8562,18.9305,4629000.0
2014-01-22 12:20:00,25.45,25.54,25.41,25.43,2270100.0,18.9231,18.99,18.8934,18.9082,2270100.0
2014-01-22 12:30:00,25.42,25.43,25.36,25.37,946600.0,18.9008,18.9082,18.8562,18.8636,946600.0
2014-01-22 12:40:00,25.38,25.49,25.37,25.42,822400.0,18.871,18.9528,18.8636,18.9008,822400.0
2014-01-22 12:50:00,25.43,25.43,25.39,25.41,688500.0,18.9082,18.9082,18.8785,18.8934,688500.0
2014-01-22 13:00:00,25.42,25.43,25.4,25.43,355000.0,18.9008,18.9082,18.8859,18.9082,355000.0
2014-01-22 13:10:00,25.43,25.43,25.38,25.38,542300.0,18.9082,18.9082,18.871,18.871,542300.0
2014-01-22 13:20:00,25.39,25.39,25.34,25.36,1098500.0,18.8785,18.8785,18.8413,18.8562,1098500.0
2014-01-22 13:30:00,25.37,25.37,25.3,25.3,533100.0,18.8636,18.8636,18.8116,18.8116,533100.0
2014-01-22 13:40:00,25.3,25.36,25.29,25.29,705200.0,18.8116,18.8562,18.8041,18.8041,705200.0
2014-01-22 13:50:00,25.29,25.32,25.28,25.32,533400.0,18.8041,18.8264,18.7967,18.8264,533400.0
2014-01-22 14:00:00,25.32,25.36,25.31,25.32,643600.0,18.8264,18.8562,18.819,18.8264,643600.0
2014-01-22 14:10:00,25.32,25.38,25.31,25.38,581800.0,18.8264,18.871,18.819,18.871,581800.0
2014-01-22 14:20:00,25.37,25.38,25.31,25.33,759200.0,18.8636,18.871,18.819,18.8339,759200.0
2014-01-22 14:30:00,25.33,25.35,25.31,25.33,688800.0,18.8339,18.8487,18.819,18.8339,688800.0
2014-01-22 14:40:00,25.33,25.34,25.3,25.32,538600.0,18.8339,18.8413,18.8116,18.8264,538600.0
2014-01-22 14:50:00,25.33,25.35,25.32,25.34,475000.0,18.8339,18.8487,18.8264,18.8413,475000.0
2014-01-22 15:00:00,25.33,25.35,25.32,25.34,446500.0,18.8339,18.8487,18.8264,18.8413,446500.0
2014-01-22 15:10:00,25.34,25.37,25.33,25.33,868000.0,18.8413,18.8636,18.8339,18.8339,868000.0
2014-01-22 15:20:00,25.34,25.36,25.33,25.35,971000.0,18.8413,18.8562,18.8339,18.8487,971000.0
2014-01-22 15:30:00,25.35,25.36,25.34,25.35,831100.0,18.8487,18.8562,18.8413,18.8487,831100.0
2014-01-22 15:40:00,25.35,25.37,25.32,25.34,1563000.0,18.8487,18.8636,18.8264,18.8413,1563000.0
2014-01-22 15:50:00,25.34,25.35,25.3,25.31,2387500.0,18.8413,18.8487,18.8116,18.819,2387500.0
2014-01-23 09:30:00,25.17,25.25,25.07,25.09,2564500.0,18.7149,18.7744,18.6405,18.6554,2564500.0
2014-01-23 09:40:00,25.08,25.13,25.02,25.03,1192300.0,18.648,18.6852,18.6034,18.6108,1192300.0
2014-01-23 09:50:00,25.03,25.08,24.97,25.03,1998600.0,18.6108,18.648,18.5662,18.6108,1998600.0
2014-01-23 10:00:00,25.03,25.06,25.0,25.01,1263200.0,18.6108,18.6331,18.5885,18.5959,1263200.0
2014-01-23 10:10:00,25.0,25.01,24.94,24.96,1899100.0,18.5885,18.5959,18.5439,18.5588,1899100.0
2014-01-23 10:20:00,24.97,24.98,24.94,24.97,1238000.0,18.5662,18.5736,18.5439,18.5662,1238000.0
2014-01-23 10:30:00,24.97,25.0,24.93,24.95,1357700.0,18.5662,18.5885,18.5365,18.5513,1357700.0
2014-01-23 10:40:00,24.95,24.98,24.93,24.95,868000.0,18.5513,18.5736,18.5365,18.5513,868000.0
2014-01-23 10:50:00,24.95,24.95,24.9,24.93,907300.0,18.5513,18.5513,18.5141,18.5365,907300.0
2014-01-23 11:00:00,24.92,24.94,24.91,24.91,689400.0,18.529,18.5439,18.5216,18.5216,689400.0
2014-01-23 11:10:00,24.91,24.99,24.91,24.98,916200.0,18.5216,18.5811,18.5216,18.5736,916200.0
2014-01-23 11:20:00,24.98,25.01,24.98,25.0,753500.0,18.5736,18.5959,18.5736,18.5885,753500.0
2014-01-23 11:30:00,25.01,25.04,24.98,25.0,566300.0,18.5959,18.6182,18.5736,18.5885,566300.0
2014-01-23 11:40:00,25.0,25.02,24.96,24.96,628400.0,18.5885,18.6034,18.5588,18.5588,628400.0
2014-01-23 11:50:00,24.96,25.03,24.96,25.02,536900.0,18.5588,18.6108,18.5588,18.6034,536900.0
2014-01-23 12:00:00,25.03,25.03,25.0,25.01,297300.0,18.6108,18.6108,18.5885,18.5959,297300.0
2014-01-23 12:10:00,25.0,25.01,24.97,24.99,648100.0,18.5885,18.5959,18.5662,18.5811,648100.0
2014-01-23 12:20:00,24.98,25.0,24.97,24.99,722400.0,18.5736,18.5885,18.5662,18.5811,722400.0
2014-01-23 12:30:00,24.99,25.02,24.97,25.02,730600.0,18.5811,18.6034,18.5662,18.6034,730600.0
2014-01-23 12:40:00,25.01,25.02,25.0,25.02,319500.0,18.5959,18.6034,18.5885,18.6034,319500.0
2014-01-23 12:50:00,25.02,25.02,25.0,25.0,409300.0,18.6034,18.6034,18.5885,18.5885,409300.0
2014-01-23 13:00:00,25.0,25.01,24.98,24.98,681000.0,18.5885,18.5959,18.5736,18.5736,681000.0
2014-01-23 13:10:00,24.98,25.02,24.96,25.01,1291600.0,18.5736,18.6034,18.5588,18.5959,1291600.0
2014-01-23 13:20:00,25.01,25.01,24.99,24.99,340700.0,18.5959,18.5959,18.5811,18.5811,340700.0
2014-01-23 13:30:00,24.99,25.01,24.97,24.99,786600.0,18.5811,18.5959,18.5662,18.5811,786600.0
2014-01-23 13:40:00,24.98,24.99,24.95,24.96,1136000.0,18.5736,18.5811,18.5513,18.5588,1136000.0
2014-01-23 13:50:00,24.97,25.02,24.96,25.0,599100.0,18.5662,18.6034,18.5588,18.5885,599100.0
2014-01-23 14:00:00,24.99,25.0,24.97,25.0,694400.0,18.5811,18.5885,18.5662,18.5885,694400.0
2014-01-23 14:10:00,24.99,25.03,24.99,25.03,485000.0,18.5811,18.6108,18.5811,18.6108,485000.0
2014-01-23 14:20:00,25.03,25.05,25.02,25.03,708500.0,18.6108,18.6257,18.6034,18.6108,708500.0
2014-01-23 14:30:00,25.03,25.04,25.02,25.03,270500.0,18.6108,18.6182,18.6034,18.6108,270500.0
2014-01-23 14:40:00,25.03,25.03,25.0,25.01,379300.0,18.6108,18.6108,18.5885,18.5959,379300.0
2014-01-23 14:50:00,25.0,25.05,25.0,25.05,806000.0,18.5885,18.6257,18.5885,18.6257,806000.0
2014-01-23 15:00:00,25.04,25.14,25.03,25.14,1498000.0,18.6182,18.6926,18.6108,18.6926,1498000.0
2014-01-23 15:10:00,25.14,25.15,25.09,25.11,645000.0,18.6926,18.7,18.6554,18.6703,645000.0
2014-01-23 15:20:00,25.11,25.16,25.11,25.15,1020200.0,18.6703,18.7075,18.6703,18.7,1020200.0
2014-01-23 15:30:00,25.15,25.17,25.12,25.14,1395000.0,18.7,18.7149,18.6777,18.6926,1395000.0
2014-01-23 15:40:00,25.14,25.16,25.12,25.14,1251300.0,18.6926,18.7075,18.6777,18.6926,1251300.0
2014-01-23 15:50:00,25.14,25.15,25.1,25.13,2808000.0,18.6926,18.7,18.6629,18.6852,2808000.0
2014-01-24 09:30:00,24.88,24.99,24.85,24.98,2196400.0,18.4993,18.5811,18.477,18.5736,2196400.0
2014-01-24 09:40:00,24.98,25.03,24.89,25.02,1265100.0,18.5736,18.6108,18.5067,18.6034,1265100.0
2014-01-24 09:50:00,25.02,25.08,24.99,25.02,1494000.0,18.6034,18.648,18.5811,18.6034,1494000.0
2014-01-24 10:00:00,25.02,25.15,25.01,25.15,1022200.0,18.6034,18.7,18.5959,18.7,1022200.0
2014-01-24 10:10:00,25.14,25.19,25.09,25.12,1505800.0,18.6926,18.7298,18.6554,18.6777,1505800.0
2014-01-24 10:20:00,25.13,25.19,25.1,25.13,540600.0,18.6852,18.7298,18.6629,18.6852,540600.0
2014-01-24 10:30:00,25.12,25.13,25.05,25.08,640500.0,18.6777,18.6852,18.6257,18.648,640500.0
2014-01-24 10:40:00,25.08,25.11,25.05,25.09,786100.0,18.648,18.6703,18.6257,18.6554,786100.0
2014-01-24 10:50:00,25.08,25.11,25.07,25.1,456400.0,18.648,18.6703,18.6405,18.6629,456400.0
2014-01-24 11:00:00,25.1,25.13,25.05,25.05,405800.0,18.6629,18.6852,18.6257,18.6257,405800.0
2014-01-24 11:10:00,25.05,25.06,25.0,25.03,893300.0,18.6257,18.6331,18.5885,18.6108,893300.0
2014-01-24 11:20:00,25.04,25.06,25.0,25.0,548300.0,18.6182,18.6331,18.5885,18.5885,548300.0
2014-01-24 11:30:00,25.01,25.03,24.98,25.0,768200.0,18.5959,18.6108,18.5736,18.5885,768200.0
2014-01-24 11:40:00,25.0,25.01,24.97,24.98,576900.0,18.5885,18.5959,18.5662,18.5736,576900.0
2014-01-24 11:50:00,24.98,25.0,24.96,24.98,636300.0,18.5736,18.5885,18.5588,18.5736,636300.0
2014-01-24 12:00:00,24.98,25.03,24.98,24.99,852200.0,18.5736,18.6108,18.5736,18.5811,852200.0
2014-01-24 12:10:00,24.99,25.04,24.98,24.99,770900.0,18.5811,18.6182,18.5736,18.5811,770900.0
2014-01-24 12:20:00,24.99,25.02,24.96,25.0,799800.0,18.5811,18.6034,18.5588,18.5885,799800.0
2014-01-24 12:30:00,25.0,25.0,24.95,24.97,523700.0,18.5885,18.5885,18.5513,18.5662,523700.0
2014-01-24 12:40:00,24.97,24.99,24.91,24.92,665900.0,18.5662,18.5811,18.5216,18.529,665900.0
2014-01-24 12:50:00,24.91,24.98,24.91,24.96,419100.0,18.5216,18.5736,18.5216,18.5588,419100.0
2014-01-24 13:00:00,24.96,24.98,24.95,24.97,424900.0,18.5588,18.5736,18.5513,18.5662,424900.0
2014-01-24 13:10:00,24.97,24.99,24.94,24.98,337900.0,18.5662,18.5811,18.5439,18.5736,337900.0
2014-01-24 13:20:00,24.98,24.99,24.92,24.92,456200.0,18.5736,18.5811,18.529,18.529,456200.0
2014-01-24 13:30:00,24.93,25.0,24.92,24.95,775500.0,18.5365,18.5885,18.529,18.5513,775500.0
2014-01-24 13:40:00,24.96,24.96,24.93,24.95,314000.0,18.5588,18.5588,18.5365,18.5513,314000.0
2014-01-24 13:50:00,24.95,24.96,24.93,24.93,252600.0,18.5513,18.5588,18.5365,18.5365,252600.0
2014-01-24 14:00:00,24.93,24.95,24.91,24.92,678200.0,18.5365,18.5513,18.5216,18.529,678200.0
2014-01-24 14:10:00,24.92,24.94,24.9,24.93,635900.0,18.529,18.5439,18.5141,18.5365,635900.0
2014-01-24 14:20:00,24.93,24.94,24.89,24.9,579600.0,18.5365,18.5439,18.5067,18.5141,579600.0
2014-01-24 14:30:00,24.91,24.94,24.9,24.94,323100.0,18.5216,18.5439,18.5141,18.5439,323100.0
2014-01-24 14:40:00,24.94,24.94,24.91,24.93,290200.0,18.5439,18.5439,18.5216,18.5365,290200.0
2014-01-24 14:50:00,24.93,24.94,24.89,24.9,468600.0,18.5365,18.5439,18.5067,18.5141,468600.0
2014-01-24 15:00:00,24.9,24.91,24.87,24.91,540400.0,18.5141,18.5216,18.4918,18.5216,540400.0
2014-01-24 15:10:00,24.9,24.91,24.85,24.86,573400.0,18.5141,18.5216,18.477,18.4844,573400.0
2014-01-24 15:20:00,24.87,24.88,24.85,24.86,662500.0,18.4918,18.4993,18.477,18.4844,662500.0
2014-01-24 15:30:00,24.86,24.88,24.85,24.85,773000.0,18.4844,18.4993,18.477,18.477,773000.0
2014-01-24 15:40:00,24.85,24.88,24.82,24.82,1129500.0,18.477,18.4993,18.4547,18.4547,1129500.0
2014-01-24 15:50:00,24.82,24.88,24.79,24.81,3735200.0,18.4547,18.4993,18.4324,18.4472,3735200.0
2014-01-27 09:30:00,24.77,24.81,24.68,24.79,1614400.0,18.4175,18.4472,18.3506,18.4324,1614400.0
2014-01-27 09:40:00,24.79,24.88,24.75,24.8,592700.0,18.4324,18.4993,18.4026,18.4398,592700.0
2014-01-27 09:50:00,24.8,24.91,24.77,24.84,660900.0,18.4398,18.5216,18.4175,18.4695,660900.0
2014-01-27 10:00:00,24.85,24.89,24.81,24.86,670700.0,18.477,18.5067,18.4472,18.4844,670700.0
2014-01-27 10:10:00,24.86,24.89,24.82,24.85,653000.0,18.4844,18.5067,18.4547,18.477,653000.0
2014-01-27 10:20:00,24.85,24.93,24.82,24.88,1165900.0,18.477,18.5365,18.4547,18.4993,1165900.0
2014-01-27 10:30:00,24.88,24.95,24.85,24.86,900300.0,18.4993,18.5513,18.477,18.4844,900300.0
2014-01-27 10:40:00,24.87,24.97,24.86,24.95,726600.0,18.4918,18.5662,18.4844,18.5513,726600.0
2014-01-27 10:50:00,24.94,24.99,24.89,24.89,1131200.0,18.5439,18.5811,18.5067,18.5067,1131200.0
2014-01-27 11:00:00,24.89,24.91,24.82,24.85,901900.0,18.5067,18.5216,18.4547,18.477,901900.0
2014-01-27 11:10:00,24.84,24.89,24.8,24.89,963900.0,18.4695,18.5067,18.4398,18.5067,963900.0
2014-01-27 11:20:00,24.88,24.92,24.87,24.88,774300.0,18.4993,18.529,18.4918,18.4993,774300.0
2014-01-27 11:30:00,24.89,24.89,24.78,24.82,655100.0,18.5067,18.5067,18.4249,18.4547,655100.0
2014-01-27 11:40:00,24.81,24.87,24.81,24.83,388300.0,18.4472,18.4918,18.4472,18.4621,388300.0
2014-01-27 11:50:00,24.84,24.85,24.77,24.79,597100.0,18.4695,18.477,18.4175,18.4324,597100.0
2014-01-27 12:00:00,24.79,24.8,24.71,24.76,487900.0,18.4324,18.4398,18.3729,18.41,487900.0
2014-01-27 12:10:00,24.77,24.79,24.72,24.72,461800.0,18.4175,18.4324,18.3803,18.3803,461800.0
2014-01-27 12:20:00,24.72,24.81,24.66,24.8,744800.0,18.3803,18.4472,18.3357,18.4398,744800.0
2014-01-27 12:30:00,24.8,24.84,24.78,24.84,887700.0,18.4398,18.4695,18.4249,18.4695,887700.0
2014-01-27 12:40:00,24.83,24.9,24.81,24.86,854400.0,18.4621,18.5141,18.4472,18.4844,854400.0
2014-01-27 12:50:00,24.86,24.87,24.79,24.79,311200.0,18.4844,18.4918,18.4324,18.4324,311200.0
2014-01-27 13:00:00,24.8,24.85,24.78,24.82,524700.0,18.4398,18.477,18.4249,18.4547,524700.0
2014-01-27 13:10:00,24.82,24.83,24.79,24.79,491700.0,18.4547,18.4621,18.4324,18.4324,491700.0
2014-01-27 13:20:00,24.79,24.8,24.73,24.77,350500.0,18.4324,18.4398,18.3877,18.4175,350500.0
2014-01-27 13:30:00,24.77,24.78,24.72,24.76,382000.0,18.4175,18.4249,18.3803,18.41,382000.0
2014-01-27 13:40:00,24.77,24.85,24.75,24.84,471700.0,18.4175,18.477,18.4026,18.4695,471700.0
2014-01-27 13:50:00,24.83,24.83,24.78,24.78,427900.0,18.4621,18.4621,18.4249,18.4249,427900.0
2014-01-27 14:00:00,24.79,24.84,24.79,24.8,604400.0,18.4324,18.4695,18.4324,18.4398,604400.0
2014-01-27 14:10:00,24.79,24.82,24.76,24.76,424500.0,18.4324,18.4547,18.41,18.41,424500.0
2014-01-27 14:20:00,24.77,24.81,24.76,24.81,511200.0,18.4175,18.4472,18.41,18.4472,511200.0
2014-01-27 14:30:00,24.8,24.83,24.79,24.83,387800.0,18.4398,18.4621,18.4324,18.4621,387800.0
2014-01-27 14:40:00,24.83,24.84,24.81,24.84,357000.0,18.4621,18.4695,18.4472,18.4695,357000.0
2014-01-27 14:50:00,24.83,24.87,24.81,24.85,568900.0,18.4621,18.4918,18.4472,18.477,568900.0
2014-01-27 15:00:00,24.85,24.85,24.8,24.83,462700.0,18.477,18.477,18.4398,18.4621,462700.0
2014-01-27 15:10:00,24.83,24.86,24.81,24.83,453800.0,18.4621,18.4844,18.4472,18.4621,453800.0
2014-01-27 15:20:00,24.83,24.84,24.78,24.8,789600.0,18.4621,18.4695,18.4249,18.4398,789600.0
2014-01-27 15:30:00,24.8,24.83,24.76,24.82,819900.0,18.4398,18.4621,18.41,18.4547,819900.0
2014-01-27 15:40:00,24.82,24.83,24.76,24.78,633700.0,18.4547,18.4621,18.41,18.4249,633700.0
2014-01-27 15:50:00,24.77,24.8,24.72,24.72,1660600.0,18.4175,18.4398,18.3803,18.3803,1660600.0
2014-01-28 09:30:00,24.7,24.8,24.62,24.62,1414100.0,18.3654,18.4398,18.306,18.306,1414100.0
2014-01-28 09:40:00,24.62,24.73,24.57,24.71,1245000.0,18.306,18.3877,18.2688,18.3729,1245000.0
2014-01-28 09:50:00,24.71,24.87,24.71,24.84,2177500.0,18.3729,18.4918,18.3729,18.4695,2177500.0
2014-01-28 10:00:00,24.84,24.88,24.83,24.86,863300.0,18.4695,18.4993,18.4621,18.4844,863300.0
2014-01-28 10:10:00,24.86,24.92,24.84,24.9,803500.0,18.4844,18.529,18.4695,18.5141,803500.0
2014-01-28 10:20:00,24.9,25.0,24.9,24.94,1117000.0,18.5141,18.5885,18.5141,18.5439,1117000.0
2014-01-28 10:30:00,24.94,24.96,24.84,24.95,2363400.0,18.5439,18.5588,18.4695,18.5513,2363400.0
2014-01-28 10:40:00,24.95,24.99,24.89,24.99,1345600.0,18.5513,18.5811,18.5067,18.5811,1345600.0
2014-01-28 10:50:00,24.98,25.02,24.96,25.0,806100.0,18.5736,18.6034,18.5588,18.5885,806100.0
2014-01-28 11:00:00,25.0,25.05,25.0,25.01,1046700.0,18.5885,18.6257,18.5885,18.5959,1046700.0
2014-01-28 11:10:00,25.0,25.04,24.97,25.0,1144100.0,18.5885,18.6182,18.5662,18.5885,1144100.0
2014-01-28 11:20:00,25.0,25.01,24.9,24.91,757600.0,18.5885,18.5959,18.5141,18.5216,757600.0
2014-01-28 11:30:00,24.9,24.93,24.86,24.89,548100.0,18.5141,18.5365,18.4844,18.5067,548100.0
2014-01-28 11:40:00,24.89,24.91,24.84,24.86,511200.0,18.5067,18.5216,18.4695,18.4844,511200.0
2014-01-28 11:50:00,24.86,24.9,24.85,24.88,405700.0,18.4844,18.5141,18.477,18.4993,405700.0
2014-01-28 12:00:00,24.89,24.89,24.84,24.85,443800.0,18.5067,18.5067,18.4695,18.477,443800.0
2014-01-28 12:10:00,24.85,24.86,24.82,24.85,427300.0,18.477,18.4844,18.4547,18.477,427300.0
2014-01-28 12:20:00,24.84,24.89,24.82,24.89,383300.0,18.4695,18.5067,18.4547,18.5067,383300.0
2014-01-28 12:30:00,24.89,24.9,24.85,24.86,269700.0,18.5067,18.5141,18.477,18.4844,269700.0
2014-01-28 12:40:00,24.87,24.92,24.86,24.88,263000.0,18.4918,18.529,18.4844,18.4993,263000.0
2014-01-28 12:50:00,24.87,24.89,24.85,24.87,270800.0,18.4918,18.5067,18.477,18.4918,270800.0
2014-01-28 13:00:00,24.88,24.89,24.84,24.85,339600.0,18.4993,18.5067,18.4695,18.477,339600.0
2014-01-28 13:10:00,24.85,24.86,24.82,24.84,350100.0,18.477,18.4844,18.4547,18.4695,350100.0
2014-01-28 13:20:00,24.84,24.85,24.81,24.81,280600.0,18.4695,18.477,18.4472,18.4472,280600.0
2014-01-28 13:30:00,24.82,24.83,24.78,24.81,721500.0,18.4547,18.4621,18.4249,18.4472,721500.0
2014-01-28 13:40:00,24.81,24.83,24.8,24.83,267700.0,18.4472,18.4621,18.4398,18.4621,267700.0
2014-01-28 13:50:00,24.82,24.83,24.81,24.82,328300.0,18.4547,18.4621,18.4472,18.4547,328300.0
2014-01-28 14:00:00,24.82,24.83,24.8,24.83,329900.0,18.4547,18.4621,18.4398,18.4621,329900.0
2014-01-28 14:10:00,24.83,24.84,24.81,24.83,359900.0,18.4621,18.4695,18.4472,18.4621,359900.0
2014-01-28 14:20:00,24.83,24.87,24.82,24.86,395000.0,18.4621,18.4918,18.4547,18.4844,395000.0
2014-01-28 14:30:00,24.86,24.93,24.86,24.92,817300.0,18.4844,18.5365,18.4844,18.529,817300.0
2014-01-28 14:40:00,24.93,24.94,24.87,24.94,511800.0,18.5365,18.5439,18.4918,18.5439,511800.0
2014-01-28 14:50:00,24.93,24.95,24.92,24.94,723600.0,18.5365,18.5513,18.529,18.5439,723600.0
2014-01-28 15:00:00,24.93,24.94,24.89,24.92,728100.0,18.5365,18.5439,18.5067,18.529,728100.0
2014-01-28 15:10:00,24.93,24.97,24.93,24.96,598700.0,18.5365,18.5662,18.5365,18.5588,598700.0
2014-01-28 15:20:00,24.96,24.99,24.94,24.96,1182300.0,18.5588,18.5811,18.5439,18.5588,1182300.0
2014-01-28 15:30:00,24.96,24.97,24.9,24.9,614000.0,18.5588,18.5662,18.5141,18.5141,614000.0
2014-01-28 15:40:00,24.91,24.92,24.88,24.91,698900.0,18.5216,18.529,18.4993,18.5216,698900.0
2014-01-28 15:50:00,24.9,24.91,24.86,24.9,1293900.0,18.5141,18.5216,18.4844,18.5141,1293900.0
2014-01-29 09:30:00,24.75,24.9,24.69,24.88,1590000.0,18.4026,18.5141,18.358,18.4993,1590000.0
2014-01-29 09:40:00,24.89,24.96,24.78,24.82,996300.0,18.5067,18.5588,18.4249,18.4547,996300.0
2014-01-29 09:50:00,24.82,24.9,24.76,24.81,837300.0,18.4547,18.5141,18.41,18.4472,837300.0
2014-01-29 10:00:00,24.8,24.84,24.77,24.79,921200.0,18.4398,18.4695,18.4175,18.4324,921200.0
2014-01-29 10:10:00,24.79,24.8,24.71,24.74,769300.0,18.4324,18.4398,18.3729,18.3952,769300.0
2014-01-29 10:20:00,24.73,24.77,24.7,24.76,732700.0,18.3877,18.4175,18.3654,18.41,732700.0
2014-01-29 10:30:00,24.76,24.77,24.73,24.75,451100.0,18.41,18.4175,18.3877,18.4026,451100.0
2014-01-29 10:40:00,24.75,24.83,24.73,24.81,580000.0,18.4026,18.4621,18.3877,18.4472,580000.0
2014-01-29 10:50:00,24.82,24.84,24.8,24.83,300000.0,18.4547,18.4695,18.4398,18.4621,300000.0
2014-01-29 11:00:00,24.84,24.89,24.83,24.86,325800.0,18.4695,18.5067,18.4621,18.4844,325800.0
2014-01-29 11:10:00,24.86,24.89,24.82,24.85,360700.0,18.4844,18.5067,18.4547,18.477,360700.0
2014-01-29 11:20:00,24.85,24.89,24.84,24.88,426300.0,18.477,18.5067,18.4695,18.4993,426300.0
2014-01-29 11:30:00,24.88,24.89,24.83,24.83,306500.0,18.4993,18.5067,18.4621,18.4621,306500.0
2014-01-29 11:40:00,24.83,24.85,24.82,24.83,337600.0,18.4621,18.477,18.4547,18.4621,337600.0
2014-01-29 11:50:00,24.83,24.86,24.82,24.86,256000.0,18.4621,18.4844,18.4547,18.4844,256000.0
2014-01-29 12:00:00,24.86,24.88,24.83,24.85,405100.0,18.4844,18.4993,18.4621,18.477,405100.0
2014-01-29 12:10:00,24.84,24.87,24.82,24.83,223800.0,18.4695,18.4918,18.4547,18.4621,223800.0
2014-01-29 12:20:00,24.84,24.84,24.8,24.8,414700.0,18.4695,18.4695,18.4398,18.4398,414700.0
2014-01-29 12:30:00,24.8,24.81,24.75,24.77,517700.0,18.4398,18.4472,18.4026,18.4175,517700.0
2014-01-29 12:40:00,24.77,24.82,24.76,24.81,405200.0,18.4175,18.4547,18.41,18.4472,405200.0
2014-01-29 12:50:00,24.81,24.82,24.79,24.81,204800.0,18.4472,18.4547,18.4324,18.4472,204800.0
2014-01-29 13:00:00,24.8,24.82,24.78,24.81,304000.0,18.4398,18.4547,18.4249,18.4472,304000.0
2014-01-29 13:10:00,24.81,24.82,24.78,24.8,463900.0,18.4472,18.4547,18.4249,18.4398,463900.0
2014-01-29 13:20:00,24.81,24.82,24.78,24.81,273200.0,18.4472,18.4547,18.4249,18.4472,273200.0
2014-01-29 13:30:00,24.81,24.82,24.79,24.8,308900.0,18.4472,18.4547,18.4324,18.4398,308900.0
2014-01-29 13:40:00,24.79,24.81,24.77,24.8,380200.0,18.4324,18.4472,18.4175,18.4398,380200.0
2014-01-29 13:50:00,24.8,24.81,24.78,24.79,285900.0,18.4398,18.4472,18.4249,18.4324,285900.0
2014-01-29 14:00:00,24.79,24.84,24.7,24.78,1377400.0,18.4324,18.4695,18.3654,18.4249,1377400.0
2014-01-29 14:10:00,24.77,24.78,24.67,24.7,1063400.0,18.4175,18.4249,18.3431,18.3654,1063400.0
2014-01-29 14:20:00,24.69,24.79,24.68,24.76,623000.0,18.358,18.4324,18.3506,18.41,623000.0
2014-01-29 14:30:00,24.76,24.8,24.73,24.8,839200.0,18.41,18.4398,18.3877,18.4398,839200.0
2014-01-29 14:40:00,24.8,24.82,24.69,24.71,701300.0,18.4398,18.4547,18.358,18.3729,701300.0
2014-01-29 14:50:00,24.72,24.75,24.66,24.67,709900.0,18.3803,18.4026,18.3357,18.3431,709900.0
2014-01-29 15:00:00,24.67,24.7,24.66,24.69,612400.0,18.3431,18.3654,18.3357,18.358,612400.0
2014-01-29 15:10:00,24.69,24.7,24.63,24.66,880300.0,18.358,18.3654,18.3134,18.3357,880300.0
2014-01-29 15:20:00,24.65,24.71,24.65,24.67,844000.0,18.3283,18.3729,18.3283,18.3431,844000.0
2014-01-29 15:30:00,24.66,24.69,24.63,24.67,763900.0,18.3357,18.358,18.3134,18.3431,763900.0
2014-01-29 15:40:00,24.67,24.7,24.65,24.68,1007500.0,18.3431,18.3654,18.3283,18.3506,1007500.0
2014-01-29 15:50:00,24.69,24.7,24.66,24.68,1691300.0,18.358,18.3654,18.3357,18.3506,1691300.0
2014-01-30 09:30:00,24.75,24.75,24.54,24.68,1968200.0,18.4026,18.4026,18.2465,18.3506,1968200.0
2014-01-30 09:40:00,24.68,24.71,24.64,24.71,540300.0,18.3506,18.3729,18.3208,18.3729,540300.0
2014-01-30 09:50:00,24.7,24.75,24.67,24.68,795800.0,18.3654,18.4026,18.3431,18.3506,795800.0
2014-01-30 10:00:00,24.68,24.72,24.64,24.67,669500.0,18.3506,18.3803,18.3208,18.3431,669500.0
2014-01-30 10:10:00,24.67,24.71,24.66,24.7,433700.0,18.3431,18.3729,18.3357,18.3654,433700.0
2014-01-30 10:20:00,24.69,24.74,24.68,24.7,517000.0,18.358,18.3952,18.3506,18.3654,517000.0
2014-01-30 10:30:00,24.7,24.73,24.67,24.69,446200.0,18.3654,18.3877,18.3431,18.358,446200.0
2014-01-30 10:40:00,24.7,24.71,24.66,24.66,531600.0,18.3654,18.3729,18.3357,18.3357,531600.0
2014-01-30 10:50:00,24.66,24.7,24.63,24.65,474200.0,18.3357,18.3654,18.3134,18.3283,474200.0
2014-01-30 11:00:00,24.64,24.65,24.55,24.58,722600.0,18.3208,18.3283,18.2539,18.2762,722600.0
2014-01-30 11:10:00,24.59,24.62,24.57,24.62,527200.0,18.2836,18.306,18.2688,18.306,527200.0
2014-01-30 11:20:00,24.62,24.66,24.61,24.66,397700.0,18.306,18.3357,18.2985,18.3357,397700.0
2014-01-30 11:30:00,24.66,24.7,24.65,24.7,407300.0,18.3357,18.3654,18.3283,18.3654,407300.0
2014-01-30 11:40:00,24.7,24.78,24.69,24.77,515200.0,18.3654,18.4249,18.358,18.4175,515200.0
2014-01-30 11:50:00,24.77,24.81,24.76,24.78,520700.0,18.4175,18.4472,18.41,18.4249,520700.0
2014-01-30 12:00:00,24.78,24.83,24.77,24.82,864100.0,18.4249,18.4621,18.4175,18.4547,864100.0
2014-01-30 12:10:00,24.81,24.86,24.8,24.81,948100.0,18.4472,18.4844,18.4398,18.4472,948100.0
2014-01-30 12:20:00,24.81,24.84,24.8,24.81,184900.0,18.4472,18.4695,18.4398,18.4472,184900.0
2014-01-30 12:30:00,24.81,24.87,24.81,24.87,273900.0,18.4472,18.4918,18.4472,18.4918,273900.0
2014-01-30 12:40:00,24.87,24.89,24.85,24.85,224500.0,18.4918,18.5067,18.477,18.477,224500.0
2014-01-30 12:50:00,24.85,24.85,24.82,24.83,145700.0,18.477,18.477,18.4547,18.4621,145700.0
2014-01-30 13:00:00,24.83,24.85,24.81,24.83,289700.0,18.4621,18.477,18.4472,18.4621,289700.0
2014-01-30 13:10:00,24.83,24.84,24.81,24.82,211600.0,18.4621,18.4695,18.4472,18.4547,211600.0
2014-01-30 13:20:00,24.83,24.83,24.81,24.83,132200.0,18.4621,18.4621,18.4472,18.4621,132200.0
2014-01-30 13:30:00,24.82,24.84,24.8,24.8,478400.0,18.4547,18.4695,18.4398,18.4398,478400.0
2014-01-30 13:40:00,24.8,24.84,24.8,24.83,210300.0,18.4398,18.4695,18.4398,18.4621,210300.0
2014-01-30 13:50:00,24.84,24.85,24.8,24.8,382700.0,18.4695,18.477,18.4398,18.4398,382700.0
2014-01-30 14:00:00,24.8,24.84,24.79,24.82,800700.0,18.4398,18.4695,18.4324,18.4547,800700.0
2014-01-30 14:10:00,24.82,24.85,24.81,24.84,271600.0,18.4547,18.477,18.4472,18.4695,271600.0
2014-01-30 14:20:00,24.84,24.86,24.83,24.86,357500.0,18.4695,18.4844,18.4621,18.4844,357500.0
2014-01-30 14:30:00,24.86,24.87,24.83,24.84,394200.0,18.4844,18.4918,18.4621,18.4695,394200.0
2014-01-30 14:40:00,24.84,24.86,24.8,24.81,478700.0,18.4695,18.4844,18.4398,18.4472,478700.0
2014-01-30 14:50:00,24.8,24.83,24.8,24.82,304200.0,18.4398,18.4621,18.4398,18.4547,304200.0
2014-01-30 15:00:00,24.82,24.85,24.81,24.83,233200.0,18.4547,18.477,18.4472,18.4621,233200.0
2014-01-30 15:10:00,24.82,24.86,24.82,24.85,508800.0,18.4547,18.4844,18.4547,18.477,508800.0
2014-01-30 15:20:00,24.84,24.85,24.81,24.81,308200.0,18.4695,18.477,18.4472,18.4472,308200.0
2014-01-30 15:30:00,24.82,24.83,24.8,24.82,1297500.0,18.4547,18.4621,18.4398,18.4547,1297500.0
2014-01-30 15:40:00,24.82,24.82,24.78,24.8,934000.0,18.4547,18.4547,18.4249,18.4398,934000.0
2014-01-30 15:50:00,24.8,24.81,24.74,24.74,1947500.0,18.4398,18.4472,18.3952,18.3952,1947500.0
2014-01-31 09:30:00,24.46,24.57,24.4,24.45,2213400.0,18.187,18.2688,18.1424,18.1796,2213400.0
2014-01-31 09:40:00,24.45,24.52,24.44,24.47,1102700.0,18.1796,18.2316,18.1721,18.1944,1102700.0
2014-01-31 09:50:00,24.47,24.51,24.43,24.46,990400.0,18.1944,18.2242,18.1647,18.187,990400.0
2014-01-31 10:00:00,24.46,24.55,24.44,24.54,696300.0,18.187,18.2539,18.1721,18.2465,696300.0
2014-01-31 10:10:00,24.54,24.56,24.49,24.54,771000.0,18.2465,18.2613,18.2093,18.2465,771000.0
2014-01-31 10:20:00,24.54,24.56,24.47,24.48,797400.0,18.2465,18.2613,18.1944,18.2019,797400.0
2014-01-31 10:30:00,24.48,24.5,24.46,24.47,650100.0,18.2019,18.2167,18.187,18.1944,650100.0
2014-01-31 10:40:00,24.48,24.53,24.44,24.53,626900.0,18.2019,18.239,18.1721,18.239,626900.0
2014-01-31 10:50:00,24.53,24.58,24.51,24.57,838800.0,18.239,18.2762,18.2242,18.2688,838800.0
2014-01-31 11:00:00,24.57,24.63,24.54,24.62,453400.0,18.2688,18.3134,18.2465,18.306,453400.0
2014-01-31 11:10:00,24.61,24.65,24.56,24.57,447500.0,18.2985,18.3283,18.2613,18.2688,447500.0
2014-01-31 11:20:00,24.57,24.62,24.56,24.61,561300.0,18.2688,18.306,18.2613,18.2985,561300.0
2014-01-31 11:30:00,24.62,24.63,24.54,24.57,445300.0,18.306,18.3134,18.2465,18.2688,445300.0
2014-01-31 11:40:00,24.57,24.59,24.54,24.55,406800.0,18.2688,18.2836,18.2465,18.2539,406800.0
2014-01-31 11:50:00,24.55,24.57,24.52,24.56,401200.0,18.2539,18.2688,18.2316,18.2613,401200.0
2014-01-31 12:00:00,24.56,24.61,24.56,24.6,362600.0,18.2613,18.2985,18.2613,18.2911,362600.0
2014-01-31 12:10:00,24.6,24.62,24.58,24.6,401400.0,18.2911,18.306,18.2762,18.2911,401400.0
2014-01-31 12:20:00,24.61,24.61,24.58,24.61,181700.0,18.2985,18.2985,18.2762,18.2985,181700.0
2014-01-31 12:30:00,24.6,24.61,24.55,24.57,355200.0,18.2911,18.2985,18.2539,18.2688,355200.0
2014-01-31 12:40:00,24.57,24.57,24.52,24.53,523500.0,18.2688,18.2688,18.2316,18.239,523500.0
2014-01-31 12:50:00,24.53,24.56,24.52,24.55,310500.0,18.239,18.2613,18.2316,18.2539,310500.0
2014-01-31 13:00:00,24.54,24.55,24.5,24.54,522500.0,18.2465,18.2539,18.2167,18.2465,522500.0
2014-01-31 13:10:00,24.54,24.55,24.5,24.5,247300.0,18.2465,18.2539,18.2167,18.2167,247300.0
2014-01-31 13:20:00,24.5,24.54,24.5,24.53,283000.0,18.2167,18.2465,18.2167,18.239,283000.0
2014-01-31 13:30:00,24.54,24.55,24.5,24.52,252200.0,18.2465,18.2539,18.2167,18.2316,252200.0
2014-01-31 13:40:00,24.51,24.55,24.51,24.54,396400.0,18.2242,18.2539,18.2242,18.2465,396400.0
2014-01-31 13:50:00,24.54,24.55,24.53,24.54,327300.0,18.2465,18.2539,18.239,18.2465,327300.0
2014-01-31 14:00:00,24.55,24.57,24.52,24.54,776900.0,18.2539,18.2688,18.2316,18.2465,776900.0
2014-01-31 14:10:00,24.54,24.54,24.5,24.52,300400.0,18.2465,18.2465,18.2167,18.2316,300400.0
2014-01-31 14:20:00,24.51,24.53,24.5,24.53,297200.0,18.2242,18.239,18.2167,18.239,297200.0
2014-01-31 14:30:00,24.53,24.54,24.5,24.52,567100.0,18.239,18.2465,18.2167,18.2316,567100.0
2014-01-31 14:40:00,24.53,24.57,24.52,24.56,355700.0,18.239,18.2688,18.2316,18.2613,355700.0
2014-01-31 14:50:00,24.56,24.56,24.5,24.53,425700.0,18.2613,18.2613,18.2167,18.239,425700.0
2014-01-31 15:00:00,24.52,24.53,24.49,24.5,635900.0,18.2316,18.239,18.2093,18.2167,635900.0
2014-01-31 15:10:00,24.51,24.53,24.49,24.49,608000.0,18.2242,18.239,18.2093,18.2093,608000.0
2014-01-31 15:20:00,24.49,24.54,24.48,24.51,577900.0,18.2093,18.2465,18.2019,18.2242,577900.0
2014-01-31 15:30:00,24.51,24.53,24.5,24.53,713300.0,18.2242,18.239,18.2167,18.239,713300.0
2014-01-31 15:40:00,24.53,24.55,24.49,24.52,946600.0,18.239,18.2539,18.2093,18.2316,946600.0
2014-01-31 15:50:00,24.52,24.54,24.5,24.53,1967900.0,18.2316,18.2465,18.2167,18.239,1967900.0
2014-02-03 09:30:00,24.5,24.51,24.4,24.41,2035100.0,18.2167,18.2242,18.1424,18.1498,2035100.0
2014-02-03 09:40:00,24.4,24.41,24.21,24.28,2469700.0,18.1424,18.1498,18.0011,18.0532,2469700.0
2014-02-03 09:50:00,24.28,24.37,24.27,24.34,879600.0,18.0532,18.1201,18.0457,18.0978,879600.0
2014-02-03 10:00:00,24.34,24.35,24.2,24.29,1440800.0,18.0978,18.1052,17.9937,18.0606,1440800.0
2014-02-03 10:10:00,24.3,24.33,24.21,24.25,1384900.0,18.068,18.0903,18.0011,18.0308,1384900.0
2014-02-03 10:20:00,24.24,24.27,24.22,24.25,977400.0,18.0234,18.0457,18.0085,18.0308,977400.0
2014-02-03 10:30:00,24.24,24.27,24.22,24.26,739000.0,18.0234,18.0457,18.0085,18.0383,739000.0
2014-02-03 10:40:00,24.26,24.26,24.2,24.23,692900.0,18.0383,18.0383,17.9937,18.016,692900.0
2014-02-03 10:50:00,24.23,24.25,24.17,24.18,1031500.0,18.016,18.0308,17.9714,17.9788,1031500.0
2014-02-03 11:00:00,24.18,24.22,24.16,24.16,821800.0,17.9788,18.0085,17.9639,17.9639,821800.0
2014-02-03 11:10:00,24.16,24.16,24.11,24.12,1263300.0,17.9639,17.9639,17.9267,17.9342,1263300.0
2014-02-03 11:20:00,24.13,24.22,24.12,24.19,1624400.0,17.9416,18.0085,17.9342,17.9862,1624400.0
2014-02-03 11:30:00,24.19,24.23,24.15,24.15,850800.0,17.9862,18.016,17.9565,17.9565,850800.0
2014-02-03 11:40:00,24.16,24.19,24.12,24.15,786100.0,17.9639,17.9862,17.9342,17.9565,786100.0
2014-02-03 11:50:00,24.14,24.17,24.12,24.13,780100.0,17.9491,17.9714,17.9342,17.9416,780100.0
2014-02-03 12:00:00,24.13,24.18,24.11,24.17,733500.0,17.9416,17.9788,17.9267,17.9714,733500.0
2014-02-03 12:10:00,24.17,24.19,24.15,24.17,545600.0,17.9714,17.9862,17.9565,17.9714,545600.0
2014-02-03 12:20:00,24.17,24.21,24.14,24.21,656000.0,17.9714,18.0011,17.9491,18.0011,656000.0
2014-02-03 12:30:00,24.21,24.26,24.18,24.2,652900.0,18.0011,18.0383,17.9788,17.9937,652900.0
2014-02-03 12:40:00,24.19,24.26,24.19,24.25,590900.0,17.9862,18.0383,17.9862,18.0308,590900.0
2014-02-03 12:50:00,24.26,24.26,24.2,24.21,600600.0,18.0383,18.0383,17.9937,18.0011,600600.0
2014-02-03 13:00:00,24.21,24.23,24.15,24.17,1365600.0,18.0011,18.016,17.9565,17.9714,1365600.0
2014-02-03 13:10:00,24.17,24.24,24.16,24.23,1906100.0,17.9714,18.0234,17.9639,18.016,1906100.0
2014-02-03 13:20:00,24.23,24.23,24.1,24.12,1799100.0,18.016,18.016,17.9193,17.9342,1799100.0
2014-02-03 13:30:00,24.12,24.15,24.05,24.06,1668200.0,17.9342,17.9565,17.8821,17.8896,1668200.0
2014-02-03 13:40:00,24.06,24.12,24.05,24.06,768700.0,17.8896,17.9342,17.8821,17.8896,768700.0
2014-02-03 13:50:00,24.06,24.08,24.05,24.05,959400.0,17.8896,17.9044,17.8821,17.8821,959400.0
2014-02-03 14:00:00,24.05,24.09,24.05,24.05,758600.0,17.8821,17.9119,17.8821,17.8821,758600.0
2014-02-03 14:10:00,24.05,24.1,24.04,24.1,703800.0,17.8821,17.9193,17.8747,17.9193,703800.0
2014-02-03 14:20:00,24.1,24.1,24.05,24.06,1005500.0,17.9193,17.9193,17.8821,17.8896,1005500.0
2014-02-03 14:30:00,24.07,24.07,24.02,24.05,938200.0,17.897,17.897,17.8598,17.8821,938200.0
2014-02-03 14:40:00,24.05,24.07,24.02,24.04,1231900.0,17.8821,17.897,17.8598,17.8747,1231900.0
2014-02-03 14:50:00,24.04,24.04,23.92,23.96,2520900.0,17.8747,17.8747,17.7855,17.8152,2520900.0
2014-02-03 15:00:00,23.96,24.0,23.95,23.96,966100.0,17.8152,17.845,17.8078,17.8152,966100.0
2014-02-03 15:10:00,23.96,23.98,23.91,23.98,1216200.0,17.8152,17.8301,17.778,17.8301,1216200.0
2014-02-03 15:20:00,23.98,24.0,23.95,24.0,833100.0,17.8301,17.845,17.8078,17.845,833100.0
2014-02-03 15:30:00,24.0,24.01,23.95,23.96,1338900.0,17.845,17.8524,17.8078,17.8152,1338900.0
2014-02-03 15:40:00,23.96,23.97,23.9,23.91,1344600.0,17.8152,17.8227,17.7706,17.778,1344600.0
2014-02-03 15:50:00,23.91,23.98,23.89,23.96,3339400.0,17.778,17.8301,17.7632,17.8152,3339400.0
2014-02-04 09:30:00,23.98,24.02,23.89,23.95,2886500.0,17.8301,17.8598,17.7632,17.8078,2886500.0
2014-02-04 09:40:00,23.94,23.96,23.78,23.81,1954200.0,17.8003,17.8152,17.6814,17.7037,1954200.0
2014-02-04 09:50:00,23.81,23.86,23.72,23.76,2259600.0,17.7037,17.7409,17.6368,17.6665,2259600.0
2014-02-04 10:00:00,23.76,23.77,23.58,23.76,2952800.0,17.6665,17.6739,17.5327,17.6665,2952800.0
2014-02-04 10:10:00,23.75,23.81,23.72,23.76,2264900.0,17.6591,17.7037,17.6368,17.6665,2264900.0
2014-02-04 10:20:00,23.76,23.76,23.61,23.65,1701200.0,17.6665,17.6665,17.555,17.5847,1701200.0
2014-02-04 10:30:00,23.65,23.72,23.63,23.7,1337100.0,17.5847,17.6368,17.5698,17.6219,1337100.0
2014-02-04 10:40:00,23.7,23.73,23.66,23.69,1504900.0,17.6219,17.6442,17.5922,17.6145,1504900.0
2014-02-04 10:50:00,23.69,23.76,23.69,23.72,998600.0,17.6145,17.6665,17.6145,17.6368,998600.0
2014-02-04 11:00:00,23.72,23.8,23.7,23.79,986900.0,17.6368,17.6963,17.6219,17.6888,986900.0
2014-02-04 11:10:00,23.79,23.81,23.75,23.77,865100.0,17.6888,17.7037,17.6591,17.6739,865100.0
2014-02-04 11:20:00,23.76,23.88,23.75,23.87,1069300.0,17.6665,17.7557,17.6591,17.7483,1069300.0
2014-02-04 11:30:00,23.87,23.9,23.85,23.87,1497200.0,17.7483,17.7706,17.7334,17.7483,1497200.0
2014-02-04 11:40:00,23.87,23.92,23.84,23.9,1450200.0,17.7483,17.7855,17.726,17.7706,1450200.0
2014-02-04 11:50:00,23.9,24.0,23.87,23.99,2149700.0,17.7706,17.845,17.7483,17.8375,2149700.0
2014-02-04 12:00:00,23.99,24.04,23.96,23.97,1452000.0,17.8375,17.8747,17.8152,17.8227,1452000.0
2014-02-04 12:10:00,23.96,23.97,23.93,23.95,737200.0,17.8152,17.8227,17.7929,17.8078,737200.0
2014-02-04 12:20:00,23.96,24.0,23.95,24.0,719300.0,17.8152,17.845,17.8078,17.845,719300.0
2014-02-04 12:30:00,24.0,24.01,23.98,23.98,527800.0,17.845,17.8524,17.8301,17.8301,527800.0
2014-02-04 12:40:00,23.99,24.0,23.98,23.99,413700.0,17.8375,17.845,17.8301,17.8375,413700.0
2014-02-04 12:50:00,23.98,23.99,23.95,23.98,358700.0,17.8301,17.8375,17.8078,17.8301,358700.0
2014-02-04 13:00:00,23.98,24.01,23.96,24.01,243600.0,17.8301,17.8524,17.8152,17.8524,243600.0
2014-02-04 13:10:00,24.01,24.01,23.92,23.93,529600.0,17.8524,17.8524,17.7855,17.7929,529600.0
2014-02-04 13:20:00,23.92,23.93,23.89,23.92,405000.0,17.7855,17.7929,17.7632,17.7855,405000.0
2014-02-04 13:30:00,23.92,23.94,23.88,23.91,616800.0,17.7855,17.8003,17.7557,17.778,616800.0
2014-02-04 13:40:00,23.9,23.91,23.87,23.87,344700.0,17.7706,17.778,17.7483,17.7483,344700.0
2014-02-04 13:50:00,23.87,23.88,23.83,23.86,746400.0,17.7483,17.7557,17.7186,17.7409,746400.0
2014-02-04 14:00:00,23.86,23.86,23.81,23.82,986100.0,17.7409,17.7409,17.7037,17.7111,986100.0
2014-02-04 14:10:00,23.83,23.87,23.81,23.85,405100.0,17.7186,17.7483,17.7037,17.7334,405100.0
2014-02-04 14:20:00,23.85,23.86,23.82,23.85,535500.0,17.7334,17.7409,17.7111,17.7334,535500.0
2014-02-04 14:30:00,23.86,23.9,23.84,23.88,557000.0,17.7409,17.7706,17.726,17.7557,557000.0
2014-02-04 14:40:00,23.88,23.93,23.88,23.89,500400.0,17.7557,17.7929,17.7557,17.7632,500400.0
2014-02-04 14:50:00,23.89,23.92,23.89,23.9,489800.0,17.7632,17.7855,17.7632,17.7706,489800.0
2014-02-04 15:00:00,23.91,23.92,23.89,23.91,498500.0,17.778,17.7855,17.7632,17.778,498500.0
2014-02-04 15:10:00,23.91,23.91,23.88,23.89,348700.0,17.778,17.778,17.7557,17.7632,348700.0
2014-02-04 15:20:00,23.89,23.89,23.78,23.8,952800.0,17.7632,17.7632,17.6814,17.6963,952800.0
2014-02-04 15:30:00,23.8,23.85,23.77,23.84,1155200.0,17.6963,17.7334,17.6739,17.726,1155200.0
2014-02-04 15:40:00,23.83,23.87,23.81,23.83,1417700.0,17.7186,17.7483,17.7037,17.7186,1417700.0
2014-02-04 15:50:00,23.82,23.86,23.8,23.82,2521400.0,17.7111,17.7409,17.6963,17.7111,2521400.0
2014-02-05 09:30:00,23.7,23.73,23.56,23.65,1696300.0,17.7905,17.813,17.6854,17.7529,1696300.0
2014-02-05 09:40:00,23.65,23.68,23.61,23.62,640900.0,17.7529,17.7755,17.7229,17.7304,640900.0
2014-02-05 09:50:00,23.61,23.66,23.6,23.61,582700.0,17.7229,17.7604,17.7154,17.7229,582700.0
2014-02-05 10:00:00,23.62,23.74,23.6,23.6,1036800.0,17.7304,17.8205,17.7154,17.7154,1036800.0
2014-02-05 10:10:00,23.6,23.64,23.55,23.58,940400.0,17.7154,17.7454,17.6779,17.7004,940400.0
2014-02-05 10:20:00,23.57,23.59,23.5,23.55,1250100.0,17.6929,17.7079,17.6403,17.6779,1250100.0
2014-02-05 10:30:00,23.55,23.57,23.5,23.52,609400.0,17.6779,17.6929,17.6403,17.6554,609400.0
2014-02-05 10:40:00,23.52,23.55,23.51,23.55,614300.0,17.6554,17.6779,17.6479,17.6779,614300.0
2014-02-05 10:50:00,23.54,23.6,23.52,23.58,691500.0,17.6704,17.7154,17.6554,17.7004,691500.0
2014-02-05 11:00:00,23.58,23.59,23.55,23.57,397400.0,17.7004,17.7079,17.6779,17.6929,397400.0
2014-02-05 11:10:00,23.57,23.65,23.57,23.62,534600.0,17.6929,17.7529,17.6929,17.7304,534600.0
2014-02-05 11:20:00,23.63,23.72,23.62,23.72,1037500.0,17.7379,17.8055,17.7304,17.8055,1037500.0
2014-02-05 11:30:00,23.72,23.76,23.71,23.71,837700.0,17.8055,17.8355,17.798,17.798,837700.0
2014-02-05 11:40:00,23.71,23.76,23.67,23.72,544400.0,17.798,17.8355,17.768,17.8055,544400.0
2014-02-05 11:50:00,23.72,23.74,23.7,23.71,267800.0,17.8055,17.8205,17.7905,17.798,267800.0
2014-02-05 12:00:00,23.71,23.72,23.64,23.64,615800.0,17.798,17.8055,17.7454,17.7454,615800.0
2014-02-05 12:10:00,23.64,23.65,23.54,23.6,762900.0,17.7454,17.7529,17.6704,17.7154,762900.0
2014-02-05 12:20:00,23.59,23.64,23.59,23.62,380100.0,17.7079,17.7454,17.7079,17.7304,380100.0
2014-02-05 12:30:00,23.62,23.66,23.61,23.61,478100.0,17.7304,17.7604,17.7229,17.7229,478100.0
2014-02-05 12:40:00,23.61,23.65,23.61,23.64,278000.0,17.7229,17.7529,17.7229,17.7454,278000.0
2014-02-05 12:50:00,23.64,23.68,23.64,23.67,237000.0,17.7454,17.7755,17.7454,17.768,237000.0
2014-02-05 13:00:00,23.67,23.73,23.67,23.73,350600.0,17.768,17.813,17.768,17.813,350600.0
2014-02-05 13:10:00,23.73,23.73,23.68,23.7,814600.0,17.813,17.813,17.7755,17.7905,814600.0
2014-02-05 13:20:00,23.69,23.7,23.62,23.64,812000.0,17.783,17.7905,17.7304,17.7454,812000.0
2014-02-05 13:30:00,23.64,23.65,23.62,23.64,391900.0,17.7454,17.7529,17.7304,17.7454,391900.0
2014-02-05 13:40:00,23.64,23.69,23.62,23.68,654400.0,17.7454,17.783,17.7304,17.7755,654400.0
2014-02-05 13:50:00,23.67,23.73,23.67,23.7,740500.0,17.768,17.813,17.768,17.7905,740500.0
2014-02-05 14:00:00,23.69,23.71,23.65,23.66,297500.0,17.783,17.798,17.7529,17.7604,297500.0
2014-02-05 14:10:00,23.66,23.66,23.62,23.63,384500.0,17.7604,17.7604,17.7304,17.7379,384500.0
2014-02-05 14:20:00,23.63,23.64,23.62,23.63,370000.0,17.7379,17.7454,17.7304,17.7379,370000.0
2014-02-05 14:30:00,23.63,23.63,23.53,23.54,853500.0,17.7379,17.7379,17.6629,17.6704,853500.0
2014-02-05 14:40:00,23.54,23.59,23.54,23.55,488700.0,17.6704,17.7079,17.6704,17.6779,488700.0
2014-02-05 14:50:00,23.55,23.56,23.51,23.55,871200.0,17.6779,17.6854,17.6479,17.6779,871200.0
2014-02-05 15:00:00,23.55,23.56,23.52,23.55,1146100.0,17.6779,17.6854,17.6554,17.6779,1146100.0
2014-02-05 15:10:00,23.55,23.58,23.54,23.58,626300.0,17.6779,17.7004,17.6704,17.7004,626300.0
2014-02-05 15:20:00,23.58,23.58,23.54,23.57,815200.0,17.7004,17.7004,17.6704,17.6929,815200.0
2014-02-05 15:30:00,23.57,23.58,23.54,23.55,1004000.0,17.6929,17.7004,17.6704,17.6779,1004000.0
2014-02-05 15:40:00,23.55,23.56,23.52,23.55,1651100.0,17.6779,17.6854,17.6554,17.6779,1651100.0
2014-02-05 15:50:00,23.55,23.55,23.51,23.52,2353300.0,17.6779,17.6779,17.6479,17.6554,2353300.0
2014-02-06 09:30:00,23.57,23.68,23.55,23.59,1442200.0,17.6929,17.7755,17.6779,17.7079,1442200.0
2014-02-06 09:40:00,23.59,23.73,23.59,23.73,944100.0,17.7079,17.813,17.7079,17.813,944100.0
2014-02-06 09:50:00,23.74,23.79,23.72,23.79,831900.0,17.8205,17.858,17.8055,17.858,831900.0
2014-02-06 10:00:00,23.78,23.85,23.77,23.82,955900.0,17.8505,17.9031,17.843,17.8806,955900.0
2014-02-06 10:10:00,23.82,23.87,23.81,23.86,754800.0,17.8806,17.9181,17.873,17.9106,754800.0
2014-02-06 10:20:00,23.86,23.95,23.85,23.94,1241600.0,17.9106,17.9781,17.9031,17.9706,1241600.0
2014-02-06 10:30:00,23.94,24.02,23.94,24.01,1415600.0,17.9706,18.0307,17.9706,18.0232,1415600.0
2014-02-06 10:40:00,24.0,24.04,23.99,24.01,818100.0,18.0157,18.0457,18.0082,18.0232,818100.0
2014-02-06 10:50:00,24.01,24.01,23.93,23.97,631800.0,18.0232,18.0232,17.9631,17.9932,631800.0
2014-02-06 11:00:00,23.97,23.98,23.94,23.96,595800.0,17.9932,18.0007,17.9706,17.9856,595800.0
2014-02-06 11:10:00,23.96,24.08,23.96,24.04,1882500.0,17.9856,18.0757,17.9856,18.0457,1882500.0
2014-02-06 11:20:00,24.03,24.04,23.99,24.04,381200.0,18.0382,18.0457,18.0082,18.0457,381200.0
2014-02-06 11:30:00,24.04,24.05,24.0,24.01,381300.0,18.0457,18.0532,18.0157,18.0232,381300.0
2014-02-06 11:40:00,24.02,24.05,23.99,24.01,409300.0,18.0307,18.0532,18.0082,18.0232,409300.0
2014-02-06 11:50:00,24.01,24.02,23.94,23.96,413000.0,18.0232,18.0307,17.9706,17.9856,413000.0
2014-02-06 12:00:00,23.95,24.0,23.95,23.98,228200.0,17.9781,18.0157,17.9781,18.0007,228200.0
2014-02-06 12:10:00,23.98,24.01,23.97,23.98,472500.0,18.0007,18.0232,17.9932,18.0007,472500.0
2014-02-06 12:20:00,23.98,23.98,23.94,23.97,356400.0,18.0007,18.0007,17.9706,17.9932,356400.0
2014-02-06 12:30:00,23.96,23.98,23.93,23.98,329500.0,17.9856,18.0007,17.9631,18.0007,329500.0
2014-02-06 12:40:00,23.97,24.0,23.96,23.97,228600.0,17.9932,18.0157,17.9856,17.9932,228600.0
2014-02-06 12:50:00,23.97,24.0,23.96,23.98,210400.0,17.9932,18.0157,17.9856,18.0007,210400.0
2014-02-06 13:00:00,23.98,24.0,23.97,23.99,206500.0,18.0007,18.0157,17.9932,18.0082,206500.0
2014-02-06 13:10:00,23.99,24.0,23.96,23.96,225000.0,18.0082,18.0157,17.9856,17.9856,225000.0
2014-02-06 13:20:00,23.97,23.98,23.95,23.96,334900.0,17.9932,18.0007,17.9781,17.9856,334900.0
2014-02-06 13:30:00,23.96,23.97,23.94,23.94,314900.0,17.9856,17.9932,17.9706,17.9706,314900.0
2014-02-06 13:40:00,23.96,23.97,23.95,23.97,369300.0,17.9856,17.9932,17.9781,17.9932,369300.0
2014-02-06 13:50:00,23.96,23.97,23.96,23.97,101100.0,17.9856,17.9932,17.9856,17.9932,101100.0
2014-02-06 14:00:00,23.97,23.98,23.96,23.98,172400.0,17.9932,18.0007,17.9856,18.0007,172400.0
2014-02-06 14:10:00,23.98,24.01,23.97,24.0,470100.0,18.0007,18.0232,17.9932,18.0157,470100.0
2014-02-06 14:20:00,24.0,24.03,24.0,24.02,371300.0,18.0157,18.0382,18.0157,18.0307,371300.0
2014-02-06 14:30:00,24.02,24.02,23.97,23.98,558000.0,18.0307,18.0307,17.9932,18.0007,558000.0
2014-02-06 14:40:00,23.99,24.01,23.97,23.98,506200.0,18.0082,18.0232,17.9932,18.0007,506200.0
2014-02-06 14:50:00,23.97,24.01,23.97,24.0,407000.0,17.9932,18.0232,17.9932,18.0157,407000.0
2014-02-06 15:00:00,24.01,24.03,23.99,24.02,750600.0,18.0232,18.0382,18.0082,18.0307,750600.0
2014-02-06 15:10:00,24.02,24.02,24.0,24.0,271100.0,18.0307,18.0307,18.0157,18.0157,271100.0
2014-02-06 15:20:00,24.01,24.02,23.99,24.01,493800.0,18.0232,18.0307,18.0082,18.0232,493800.0
2014-02-06 15:30:00,24.01,24.04,24.0,24.03,566100.0,18.0232,18.0457,18.0157,18.0382,566100.0
2014-02-06 15:40:00,24.04,24.05,24.0,24.0,1211600.0,18.0457,18.0532,18.0157,18.0157,1211600.0
2014-02-06 15:50:00,24.0,24.02,23.97,24.0,2625100.0,18.0157,18.0307,17.9932,18.0157,2625100.0
2014-02-07 09:30:00,24.19,24.2,24.01,24.1,3494000.0,18.1583,18.1658,18.0232,18.0907,3494000.0
2014-02-07 09:40:00,24.1,24.17,24.06,24.08,1032800.0,18.0907,18.1433,18.0607,18.0757,1032800.0
2014-02-07 09:50:00,24.08,24.1,23.93,23.97,1330400.0,18.0757,18.0907,17.9631,17.9932,1330400.0
2014-02-07 10:00:00,23.98,23.99,23.82,23.86,1056700.0,18.0007,18.0082,17.8806,17.9106,1056700.0
2014-02-07 10:10:00,23.86,23.91,23.77,23.86,1604400.0,17.9106,17.9481,17.843,17.9106,1604400.0
2014-02-07 10:20:00,23.86,23.86,23.77,23.8,630100.0,17.9106,17.9106,17.843,17.8655,630100.0
2014-02-07 10:30:00,23.8,23.82,23.77,23.79,685600.0,17.8655,17.8806,17.843,17.858,685600.0
2014-02-07 10:40:00,23.79,23.8,23.78,23.8,487700.0,17.858,17.8655,17.8505,17.8655,487700.0
2014-02-07 10:50:00,23.8,23.86,23.78,23.84,569500.0,17.8655,17.9106,17.8505,17.8956,569500.0
2014-02-07 11:00:00,23.85,23.85,23.83,23.84,463500.0,17.9031,17.9031,17.8881,17.8956,463500.0
2014-02-07 11:10:00,23.85,23.89,23.84,23.85,564100.0,17.9031,17.9331,17.8956,17.9031,564100.0
2014-02-07 11:20:00,23.85,23.88,23.83,23.86,328900.0,17.9031,17.9256,17.8881,17.9106,328900.0
2014-02-07 11:30:00,23.87,24.0,23.86,23.97,1122100.0,17.9181,18.0157,17.9106,17.9932,1122100.0
2014-02-07 11:40:00,23.97,24.02,23.96,24.01,871700.0,17.9932,18.0307,17.9856,18.0232,871700.0
2014-02-07 11:50:00,24.01,24.04,23.99,24.03,1584100.0,18.0232,18.0457,18.0082,18.0382,1584100.0
2014-02-07 12:00:00,24.03,24.03,23.99,24.0,261900.0,18.0382,18.0382,18.0082,18.0157,261900.0
2014-02-07 12:10:00,24.01,24.05,24.0,24.05,219200.0,18.0232,18.0532,18.0157,18.0532,219200.0
2014-02-07 12:20:00,24.05,24.05,24.04,24.04,186100.0,18.0532,18.0532,18.0457,18.0457,186100.0
2014-02-07 12:30:00,24.05,24.05,24.04,24.04,261400.0,18.0532,18.0532,18.0457,18.0457,261400.0
2014-02-07 12:40:00,24.04,24.06,24.01,24.05,460600.0,18.0457,18.0607,18.0232,18.0532,460600.0
2014-02-07 12:50:00,24.05,24.1,24.04,24.1,256800.0,18.0532,18.0907,18.0457,18.0907,256800.0
2014-02-07 13:00:00,24.1,24.14,24.09,24.11,480500.0,18.0907,18.1208,18.0832,18.0982,480500.0
2014-02-07 13:10:00,24.11,24.11,24.09,24.09,197500.0,18.0982,18.0982,18.0832,18.0832,197500.0
2014-02-07 13:20:00,24.1,24.12,24.09,24.11,269100.0,18.0907,18.1057,18.0832,18.0982,269100.0
2014-02-07 13:30:00,24.12,24.12,24.11,24.11,95400.0,18.1057,18.1057,18.0982,18.0982,95400.0
2014-02-07 13:40:00,24.12,24.19,24.11,24.13,630900.0,18.1057,18.1583,18.0982,18.1133,630900.0
2014-02-07 13:50:00,24.13,24.16,24.11,24.14,365300.0,18.1133,18.1358,18.0982,18.1208,365300.0
2014-02-07 14:00:00,24.14,24.17,24.14,24.15,246600.0,18.1208,18.1433,18.1208,18.1283,246600.0
2014-02-07 14:10:00,24.16,24.18,24.15,24.16,337200.0,18.1358,18.1508,18.1283,18.1358,337200.0
2014-02-07 14:20:00,24.16,24.22,24.16,24.19,392900.0,18.1358,18.1808,18.1358,18.1583,392900.0
2014-02-07 14:30:00,24.2,24.2,24.14,24.14,357300.0,18.1658,18.1658,18.1208,18.1208,357300.0
2014-02-07 14:40:00,24.14,24.18,24.14,24.18,211100.0,18.1208,18.1508,18.1208,18.1508,211100.0
2014-02-07 14:50:00,24.18,24.2,24.17,24.19,542900.0,18.1508,18.1658,18.1433,18.1583,542900.0
2014-02-07 15:00:00,24.19,24.21,24.18,24.21,257800.0,18.1583,18.1733,18.1508,18.1733,257800.0
2014-02-07 15:10:00,24.2,24.23,24.2,24.22,389700.0,18.1658,18.1883,18.1658,18.1808,389700.0
2014-02-07 15:20:00,24.21,24.22,24.19,24.2,627400.0,18.1733,18.1808,18.1583,18.1658,627400.0
2014-02-07 15:30:00,24.2,24.23,24.2,24.22,479500.0,18.1658,18.1883,18.1658,18.1808,479500.0
2014-02-07 15:40:00,24.22,24.25,24.19,24.23,1060900.0,18.1808,18.2033,18.1583,18.1883,1060900.0
2014-02-07 15:50:00,24.24,24.26,24.2,24.21,2653200.0,18.1958,18.2108,18.1658,18.1733,2653200.0
2014-02-10 09:30:00,24.11,24.27,24.06,24.21,1174700.0,18.0982,18.2183,18.0607,18.1733,1174700.0
2014-02-10 09:40:00,24.21,24.25,24.19,24.22,617300.0,18.1733,18.2033,18.1583,18.1808,617300.0
2014-02-10 09:50:00,24.22,24.27,24.21,24.24,589500.0,18.1808,18.2183,18.1733,18.1958,589500.0
2014-02-10 10:00:00,24.25,24.27,24.22,24.24,498700.0,18.2033,18.2183,18.1808,18.1958,498700.0
2014-02-10 10:10:00,24.25,24.37,24.24,24.34,697200.0,18.2033,18.2934,18.1958,18.2709,697200.0
2014-02-10 10:20:00,24.34,24.37,24.31,24.32,511300.0,18.2709,18.2934,18.2484,18.2559,511300.0
2014-02-10 10:30:00,24.32,24.33,24.3,24.32,236300.0,18.2559,18.2634,18.2409,18.2559,236300.0
2014-02-10 10:40:00,24.31,24.32,24.23,24.25,546100.0,18.2484,18.2559,18.1883,18.2033,546100.0
2014-02-10 10:50:00,24.24,24.29,24.24,24.28,506100.0,18.1958,18.2334,18.1958,18.2259,506100.0
2014-02-10 11:00:00,24.28,24.3,24.25,24.28,342200.0,18.2259,18.2409,18.2033,18.2259,342200.0
2014-02-10 11:10:00,24.28,24.34,24.27,24.28,446900.0,18.2259,18.2709,18.2183,18.2259,446900.0
2014-02-10 11:20:00,24.28,24.3,24.25,24.26,666300.0,18.2259,18.2409,18.2033,18.2108,666300.0
2014-02-10 11:30:00,24.26,24.26,24.19,24.19,916300.0,18.2108,18.2108,18.1583,18.1583,916300.0
2014-02-10 11:40:00,24.19,24.22,24.16,24.17,561300.0,18.1583,18.1808,18.1358,18.1433,561300.0
2014-02-10 11:50:00,24.16,24.18,24.13,24.16,485700.0,18.1358,18.1508,18.1133,18.1358,485700.0
2014-02-10 12:00:00,24.15,24.2,24.14,24.2,514600.0,18.1283,18.1658,18.1208,18.1658,514600.0
2014-02-10 12:10:00,24.2,24.2,24.13,24.14,372800.0,18.1658,18.1658,18.1133,18.1208,372800.0
2014-02-10 12:20:00,24.13,24.19,24.12,24.14,730400.0,18.1133,18.1583,18.1057,18.1208,730400.0
2014-02-10 12:30:00,24.15,24.21,24.14,24.16,414100.0,18.1283,18.1733,18.1208,18.1358,414100.0
2014-02-10 12:40:00,24.16,24.21,24.15,24.17,517400.0,18.1358,18.1733,18.1283,18.1433,517400.0
2014-02-10 12:50:00,24.16,24.21,24.16,24.2,390600.0,18.1358,18.1733,18.1358,18.1658,390600.0
2014-02-10 13:00:00,24.19,24.22,24.18,24.19,398300.0,18.1583,18.1808,18.1508,18.1583,398300.0
2014-02-10 13:10:00,24.18,24.21,24.16,24.17,477100.0,18.1508,18.1733,18.1358,18.1433,477100.0
2014-02-10 13:20:00,24.17,24.21,24.16,24.2,370400.0,18.1433,18.1733,18.1358,18.1658,370400.0
2014-02-10 13:30:00,24.2,24.21,24.19,24.2,255900.0,18.1658,18.1733,18.1583,18.1658,255900.0
2014-02-10 13:40:00,24.21,24.21,24.17,24.17,602900.0,18.1733,18.1733,18.1433,18.1433,602900.0
2014-02-10 13:50:00,24.18,24.19,24.16,24.17,529700.0,18.1508,18.1583,18.1358,18.1433,529700.0
2014-02-10 14:00:00,24.17,24.18,24.17,24.18,270000.0,18.1433,18.1508,18.1433,18.1508,270000.0
2014-02-10 14:10:00,24.17,24.18,24.17,24.17,350400.0,18.1433,18.1508,18.1433,18.1433,350400.0
2014-02-10 14:20:00,24.17,24.18,24.13,24.14,646400.0,18.1433,18.1508,18.1133,18.1208,646400.0
2014-02-10 14:30:00,24.14,24.15,24.13,24.14,384600.0,18.1208,18.1283,18.1133,18.1208,384600.0
2014-02-10 14:40:00,24.14,24.15,24.13,24.15,244200.0,18.1208,18.1283,18.1133,18.1283,244200.0
2014-02-10 14:50:00,24.15,24.18,24.14,24.18,465700.0,18.1283,18.1508,18.1208,18.1508,465700.0
2014-02-10 15:00:00,24.18,24.19,24.18,24.19,328600.0,18.1508,18.1583,18.1508,18.1583,328600.0
2014-02-10 15:10:00,24.19,24.21,24.18,24.2,660600.0,18.1583,18.1733,18.1508,18.1658,660600.0
2014-02-10 15:20:00,24.2,24.21,24.19,24.21,356700.0,18.1658,18.1733,18.1583,18.1733,356700.0
2014-02-10 15:30:00,24.2,24.27,24.2,24.25,658000.0,18.1658,18.2183,18.1658,18.2033,658000.0
2014-02-10 15:40:00,24.25,24.28,24.25,24.28,1005500.0,18.2033,18.2259,18.2033,18.2259,1005500.0
2014-02-10 15:50:00,24.28,24.3,24.24,24.29,2002200.0,18.2259,18.2409,18.1958,18.2334,2002200.0
2014-02-11 09:30:00,24.35,24.4,24.33,24.38,1007000.0,18.2784,18.3159,18.2634,18.3009,1007000.0
2014-02-11 09:40:00,24.39,24.5,24.37,24.43,681000.0,18.3084,18.391,18.2934,18.3385,681000.0
2014-02-11 09:50:00,24.43,24.48,24.4,24.4,463900.0,18.3385,18.376,18.3159,18.3159,463900.0
2014-02-11 10:00:00,24.4,24.41,24.36,24.41,556800.0,18.3159,18.3234,18.2859,18.3234,556800.0
2014-02-11 10:10:00,24.41,24.45,24.39,24.45,705800.0,18.3234,18.3535,18.3084,18.3535,705800.0
2014-02-11 10:20:00,24.45,24.48,24.45,24.47,380500.0,18.3535,18.376,18.3535,18.3685,380500.0
2014-02-11 10:30:00,24.46,24.5,24.45,24.49,367700.0,18.361,18.391,18.3535,18.3835,367700.0
2014-02-11 10:40:00,24.48,24.52,24.48,24.48,484500.0,18.376,18.406,18.376,18.376,484500.0
2014-02-11 10:50:00,24.49,24.49,24.44,24.46,435400.0,18.3835,18.3835,18.346,18.361,435400.0
2014-02-11 11:00:00,24.46,24.49,24.44,24.46,362000.0,18.361,18.3835,18.346,18.361,362000.0
2014-02-11 11:10:00,24.46,24.46,24.42,24.46,411800.0,18.361,18.361,18.3309,18.361,411800.0
2014-02-11 11:20:00,24.46,24.48,24.44,24.48,357800.0,18.361,18.376,18.346,18.376,357800.0
2014-02-11 11:30:00,24.47,24.49,24.45,24.46,373200.0,18.3685,18.3835,18.3535,18.361,373200.0
2014-02-11 11:40:00,24.46,24.48,24.44,24.44,231800.0,18.361,18.376,18.346,18.346,231800.0
2014-02-11 11:50:00,24.44,24.47,24.44,24.46,200400.0,18.346,18.3685,18.346,18.361,200400.0
2014-02-11 12:00:00,24.46,24.48,24.43,24.43,224300.0,18.361,18.376,18.3385,18.3385,224300.0
2014-02-11 12:10:00,24.43,24.44,24.38,24.39,496800.0,18.3385,18.346,18.3009,18.3084,496800.0
2014-02-11 12:20:00,24.4,24.41,24.39,24.41,134700.0,18.3159,18.3234,18.3084,18.3234,134700.0
2014-02-11 12:30:00,24.41,24.45,24.4,24.44,207300.0,18.3234,18.3535,18.3159,18.346,207300.0
2014-02-11 12:40:00,24.43,24.44,24.41,24.42,154500.0,18.3385,18.346,18.3234,18.3309,154500.0
2014-02-11 12:50:00,24.42,24.45,24.42,24.44,232200.0,18.3309,18.3535,18.3309,18.346,232200.0
2014-02-11 13:00:00,24.45,24.46,24.44,24.45,209800.0,18.3535,18.361,18.346,18.3535,209800.0
2014-02-11 13:10:00,24.46,24.49,24.45,24.47,296500.0,18.361,18.3835,18.3535,18.3685,296500.0
2014-02-11 13:20:00,24.47,24.48,24.46,24.46,118500.0,18.3685,18.376,18.361,18.361,118500.0
2014-02-11 13:30:00,24.46,24.48,24.46,24.47,211900.0,18.361,18.376,18.361,18.3685,211900.0
2014-02-11 13:40:00,24.47,24.48,24.46,24.47,234800.0,18.3685,18.376,18.361,18.3685,234800.0
2014-02-11 13:50:00,24.47,24.48,24.43,24.43,320700.0,18.3685,18.376,18.3385,18.3385,320700.0
2014-02-11 14:00:00,24.44,24.44,24.42,24.43,411000.0,18.346,18.346,18.3309,18.3385,411000.0
2014-02-11 14:10:00,24.43,24.43,24.41,24.43,203600.0,18.3385,18.3385,18.3234,18.3385,203600.0
2014-02-11 14:20:00,24.43,24.45,24.42,24.45,269400.0,18.3385,18.3535,18.3309,18.3535,269400.0
2014-02-11 14:30:00,24.44,24.46,24.44,24.46,177000.0,18.346,18.361,18.346,18.361,177000.0
2014-02-11 14:40:00,24.45,24.47,24.45,24.45,245800.0,18.3535,18.3685,18.3535,18.3535,245800.0
2014-02-11 14:50:00,24.46,24.47,24.45,24.47,163300.0,18.361,18.3685,18.3535,18.3685,163300.0
2014-02-11 15:00:00,24.46,24.5,24.46,24.47,632000.0,18.361,18.391,18.361,18.3685,632000.0
2014-02-11 15:10:00,24.47,24.51,24.45,24.51,467200.0,18.3685,18.3985,18.3535,18.3985,467200.0
2014-02-11 15:20:00,24.51,24.51,24.47,24.48,374000.0,18.3985,18.3985,18.3685,18.376,374000.0
2014-02-11 15:30:00,24.48,24.49,24.44,24.44,436500.0,18.376,18.3835,18.346,18.346,436500.0
2014-02-11 15:40:00,24.44,24.46,24.44,24.45,534700.0,18.346,18.361,18.346,18.3535,534700.0
2014-02-11 15:50:00,24.46,24.47,24.46,24.47,1627700.0,18.361,18.3685,18.361,18.3685,1627700.0
2014-02-12 09:30:00,24.52,24.66,24.37,24.64,1626400.0,18.406,18.5111,18.2934,18.4961,1626400.0
2014-02-12 09:40:00,24.64,24.64,24.52,24.53,632100.0,18.4961,18.4961,18.406,18.4135,632100.0
2014-02-12 09:50:00,24.53,24.66,24.48,24.66,654900.0,18.4135,18.5111,18.376,18.5111,654900.0
2014-02-12 10:00:00,24.66,24.69,24.64,24.69,673700.0,18.5111,18.5336,18.4961,18.5336,673700.0
2014-02-12 10:10:00,24.69,24.69,24.62,24.64,469700.0,18.5336,18.5336,18.4811,18.4961,469700.0
2014-02-12 10:20:00,24.64,24.64,24.57,24.6,520300.0,18.4961,18.4961,18.4435,18.4661,520300.0
2014-02-12 10:30:00,24.61,24.62,24.56,24.62,402200.0,18.4736,18.4811,18.436,18.4811,402200.0
2014-02-12 10:40:00,24.62,24.62,24.53,24.55,750600.0,18.4811,18.4811,18.4135,18.4285,750600.0
2014-02-12 10:50:00,24.55,24.61,24.54,24.54,529200.0,18.4285,18.4736,18.421,18.421,529200.0
2014-02-12 11:00:00,24.54,24.57,24.51,24.51,472900.0,18.421,18.4435,18.3985,18.3985,472900.0
2014-02-12 11:10:00,24.52,24.52,24.47,24.47,522100.0,18.406,18.406,18.3685,18.3685,522100.0
2014-02-12 11:20:00,24.47,24.47,24.41,24.43,626800.0,18.3685,18.3685,18.3234,18.3385,626800.0
2014-02-12 11:30:00,24.42,24.46,24.39,24.42,472900.0,18.3309,18.361,18.3084,18.3309,472900.0
2014-02-12 11:40:00,24.42,24.45,24.42,24.42,232800.0,18.3309,18.3535,18.3309,18.3309,232800.0
2014-02-12 11:50:00,24.42,24.43,24.39,24.42,463700.0,18.3309,18.3385,18.3084,18.3309,463700.0
2014-02-12 12:00:00,24.43,24.47,24.42,24.46,287300.0,18.3385,18.3685,18.3309,18.361,287300.0
2014-02-12 12:10:00,24.46,24.5,24.45,24.48,386500.0,18.361,18.391,18.3535,18.376,386500.0
2014-02-12 12:20:00,24.49,24.53,24.48,24.53,255400.0,18.3835,18.4135,18.376,18.4135,255400.0
2014-02-12 12:30:00,24.53,24.54,24.49,24.49,222500.0,18.4135,18.421,18.3835,18.3835,222500.0
2014-02-12 12:40:00,24.49,24.5,24.49,24.5,150000.0,18.3835,18.391,18.3835,18.391,150000.0
2014-02-12 12:50:00,24.49,24.55,24.49,24.52,330800.0,18.3835,18.4285,18.3835,18.406,330800.0
2014-02-12 13:00:00,24.52,24.58,24.51,24.56,285200.0,18.406,18.451,18.3985,18.436,285200.0
2014-02-12 13:10:00,24.56,24.62,24.56,24.61,408500.0,18.436,18.4811,18.436,18.4736,408500.0
2014-02-12 13:20:00,24.6,24.62,24.58,24.6,237400.0,18.4661,18.4811,18.451,18.4661,237400.0
2014-02-12 13:30:00,24.61,24.61,24.58,24.58,203700.0,18.4736,18.4736,18.451,18.451,203700.0
2014-02-12 13:40:00,24.59,24.59,24.56,24.57,379300.0,18.4586,18.4586,18.436,18.4435,379300.0
2014-02-12 13:50:00,24.57,24.57,24.54,24.56,869100.0,18.4435,18.4435,18.421,18.436,869100.0
2014-02-12 14:00:00,24.55,24.57,24.54,24.54,376500.0,18.4285,18.4435,18.421,18.421,376500.0
2014-02-12 14:10:00,24.54,24.55,24.5,24.54,339600.0,18.421,18.4285,18.391,18.421,339600.0
2014-02-12 14:20:00,24.55,24.56,24.53,24.56,287700.0,18.4285,18.436,18.4135,18.436,287700.0
2014-02-12 14:30:00,24.56,24.6,24.54,24.57,595700.0,18.436,18.4661,18.421,18.4435,595700.0
2014-02-12 14:40:00,24.58,24.58,24.55,24.55,237100.0,18.451,18.451,18.4285,18.4285,237100.0
2014-02-12 14:50:00,24.55,24.64,24.55,24.64,642100.0,18.4285,18.4961,18.4285,18.4961,642100.0
2014-02-12 15:00:00,24.64,24.65,24.56,24.57,955100.0,18.4961,18.5036,18.436,18.4435,955100.0
2014-02-12 15:10:00,24.56,24.58,24.55,24.56,994900.0,18.436,18.451,18.4285,18.436,994900.0
2014-02-12 15:20:00,24.55,24.57,24.55,24.56,574300.0,18.4285,18.4435,18.4285,18.436,574300.0
2014-02-12 15:30:00,24.56,24.59,24.55,24.55,729800.0,18.436,18.4586,18.4285,18.4285,729800.0
2014-02-12 15:40:00,24.55,24.62,24.55,24.56,1204600.0,18.4285,18.4811,18.4285,18.436,1204600.0
2014-02-12 15:50:00,24.56,24.56,24.53,24.55,2116500.0,18.436,18.436,18.4135,18.4285,2116500.0
2014-02-13 09:30:00,24.41,24.44,24.31,24.39,1623700.0,18.3234,18.346,18.2484,18.3084,1623700.0
2014-02-13 09:40:00,24.39,24.43,24.34,24.35,810000.0,18.3084,18.3385,18.2709,18.2784,810000.0
2014-02-13 09:50:00,24.35,24.45,24.35,24.44,695300.0,18.2784,18.3535,18.2784,18.346,695300.0
2014-02-13 10:00:00,24.44,24.55,24.41,24.54,811900.0,18.346,18.4285,18.3234,18.421,811900.0
2014-02-13 10:10:00,24.53,24.62,24.52,24.58,717700.0,18.4135,18.4811,18.406,18.451,717700.0
2014-02-13 10:20:00,24.58,24.6,24.53,24.57,492700.0,18.451,18.4661,18.4135,18.4435,492700.0
2014-02-13 10:30:00,24.58,24.59,24.53,24.55,491300.0,18.451,18.4586,18.4135,18.4285,491300.0
2014-02-13 10:40:00,24.55,24.56,24.52,24.54,398600.0,18.4285,18.436,18.406,18.421,398600.0
2014-02-13 10:50:00,24.55,24.65,24.53,24.62,612500.0,18.4285,18.5036,18.4135,18.4811,612500.0
2014-02-13 11:00:00,24.62,24.65,24.62,24.64,445900.0,18.4811,18.5036,18.4811,18.4961,445900.0
2014-02-13 11:10:00,24.64,24.65,24.62,24.63,371600.0,18.4961,18.5036,18.4811,18.4886,371600.0
2014-02-13 11:20:00,24.63,24.66,24.63,24.66,287900.0,18.4886,18.5111,18.4886,18.5111,287900.0
2014-02-13 11:30:00,24.66,24.67,24.64,24.65,228800.0,18.5111,18.5186,18.4961,18.5036,228800.0
2014-02-13 11:40:00,24.65,24.66,24.63,24.64,240900.0,18.5036,18.5111,18.4886,18.4961,240900.0
2014-02-13 11:50:00,24.65,24.65,24.61,24.63,174500.0,18.5036,18.5036,18.4736,18.4886,174500.0
2014-02-13 12:00:00,24.62,24.63,24.58,24.58,151700.0,18.4811,18.4886,18.451,18.451,151700.0
2014-02-13 12:10:00,24.58,24.61,24.57,24.59,319500.0,18.451,18.4736,18.4435,18.4586,319500.0
2014-02-13 12:20:00,24.59,24.61,24.58,24.61,139800.0,18.4586,18.4736,18.451,18.4736,139800.0
2014-02-13 12:30:00,24.61,24.63,24.6,24.6,141500.0,18.4736,18.4886,18.4661,18.4661,141500.0
2014-02-13 12:40:00,24.6,24.65,24.6,24.65,186100.0,18.4661,18.5036,18.4661,18.5036,186100.0
2014-02-13 12:50:00,24.64,24.65,24.63,24.64,318200.0,18.4961,18.5036,18.4886,18.4961,318200.0
2014-02-13 13:00:00,24.64,24.7,24.63,24.7,439700.0,18.4961,18.5411,18.4886,18.5411,439700.0
2014-02-13 13:10:00,24.7,24.74,24.69,24.73,455900.0,18.5411,18.5712,18.5336,18.5636,455900.0
2014-02-13 13:20:00,24.73,24.73,24.71,24.73,199100.0,18.5636,18.5636,18.5486,18.5636,199100.0
2014-02-13 13:30:00,24.73,24.73,24.68,24.69,221700.0,18.5636,18.5636,18.5261,18.5336,221700.0
2014-02-13 13:40:00,24.69,24.7,24.67,24.69,317200.0,18.5336,18.5411,18.5186,18.5336,317200.0
2014-02-13 13:50:00,24.69,24.69,24.67,24.68,182500.0,18.5336,18.5336,18.5186,18.5261,182500.0
2014-02-13 14:00:00,24.68,24.7,24.67,24.68,464100.0,18.5261,18.5411,18.5186,18.5261,464100.0
2014-02-13 14:10:00,24.68,24.71,24.67,24.69,341800.0,18.5261,18.5486,18.5186,18.5336,341800.0
2014-02-13 14:20:00,24.7,24.7,24.66,24.69,434600.0,18.5411,18.5411,18.5111,18.5336,434600.0
2014-02-13 14:30:00,24.69,24.71,24.68,24.71,213100.0,18.5336,18.5486,18.5261,18.5486,213100.0
2014-02-13 14:40:00,24.71,24.72,24.7,24.71,273100.0,18.5486,18.5561,18.5411,18.5486,273100.0
2014-02-13 14:50:00,24.71,24.74,24.67,24.7,946000.0,18.5486,18.5712,18.5186,18.5411,946000.0
2014-02-13 15:00:00,24.69,24.7,24.64,24.64,630300.0,18.5336,18.5411,18.4961,18.4961,630300.0
2014-02-13 15:10:00,24.64,24.67,24.62,24.64,700900.0,18.4961,18.5186,18.4811,18.4961,700900.0
2014-02-13 15:20:00,24.65,24.66,24.63,24.63,433500.0,18.5036,18.5111,18.4886,18.4886,433500.0
2014-02-13 15:30:00,24.64,24.69,24.62,24.64,651500.0,18.4961,18.5336,18.4811,18.4961,651500.0
2014-02-13 15:40:00,24.64,24.65,24.61,24.64,1136600.0,18.4961,18.5036,18.4736,18.4961,1136600.0
2014-02-13 15:50:00,24.65,24.69,24.65,24.69,2100200.0,18.5036,18.5336,18.5036,18.5336,2100200.0
2014-02-14 09:30:00,24.57,24.6,24.45,24.5,1642300.0,18.4435,18.4661,18.3535,18.391,1642300.0
2014-02-14 09:40:00,24.5,24.51,24.41,24.45,763000.0,18.391,18.3985,18.3234,18.3535,763000.0
2014-02-14 09:50:00,24.45,24.51,24.44,24.5,726500.0,18.3535,18.3985,18.346,18.391,726500.0
2014-02-14 10:00:00,24.5,24.52,24.45,24.51,593700.0,18.391,18.406,18.3535,18.3985,593700.0
2014-02-14 10:10:00,24.5,24.55,24.49,24.52,682900.0,18.391,18.4285,18.3835,18.406,682900.0
2014-02-14 10:20:00,24.51,24.58,24.5,24.56,383700.0,18.3985,18.451,18.391,18.436,383700.0
2014-02-14 10:30:00,24.57,24.59,24.54,24.54,316500.0,18.4435,18.4586,18.421,18.421,316500.0
2014-02-14 10:40:00,24.55,24.57,24.52,24.52,362600.0,18.4285,18.4435,18.406,18.406,362600.0
2014-02-14 10:50:00,24.52,24.54,24.46,24.47,630700.0,18.406,18.421,18.361,18.3685,630700.0
2014-02-14 11:00:00,24.48,24.54,24.48,24.53,303400.0,18.376,18.421,18.376,18.4135,303400.0
2014-02-14 11:10:00,24.54,24.6,24.53,24.57,334400.0,18.421,18.4661,18.4135,18.4435,334400.0
2014-02-14 11:20:00,24.57,24.58,24.56,24.57,186600.0,18.4435,18.451,18.436,18.4435,186600.0
2014-02-14 11:30:00,24.58,24.63,24.56,24.63,443000.0,18.451,18.4886,18.436,18.4886,443000.0
2014-02-14 11:40:00,24.63,24.63,24.6,24.6,275400.0,18.4886,18.4886,18.4661,18.4661,275400.0
2014-02-14 11:50:00,24.6,24.61,24.59,24.6,151700.0,18.4661,18.4736,18.4586,18.4661,151700.0
2014-02-14 12:00:00,24.61,24.61,24.57,24.58,468800.0,18.4736,18.4736,18.4435,18.451,468800.0
2014-02-14 12:10:00,24.58,24.61,24.57,24.61,264200.0,18.451,18.4736,18.4435,18.4736,264200.0
2014-02-14 12:20:00,24.61,24.64,24.6,24.62,364300.0,18.4736,18.4961,18.4661,18.4811,364300.0
2014-02-14 12:30:00,24.62,24.66,24.61,24.63,379900.0,18.4811,18.5111,18.4736,18.4886,379900.0
2014-02-14 12:40:00,24.63,24.67,24.63,24.67,249100.0,18.4886,18.5186,18.4886,18.5186,249100.0
2014-02-14 12:50:00,24.67,24.67,24.65,24.65,221400.0,18.5186,18.5186,18.5036,18.5036,221400.0
2014-02-14 13:00:00,24.66,24.66,24.65,24.66,128600.0,18.5111,18.5111,18.5036,18.5111,128600.0
2014-02-14 13:10:00,24.66,24.66,24.65,24.66,206000.0,18.5111,18.5111,18.5036,18.5111,206000.0
2014-02-14 13:20:00,24.66,24.66,24.63,24.66,330400.0,18.5111,18.5111,18.4886,18.5111,330400.0
2014-02-14 13:30:00,24.66,24.69,24.65,24.68,301600.0,18.5111,18.5336,18.5036,18.5261,301600.0
2014-02-14 13:40:00,24.69,24.71,24.68,24.71,168800.0,18.5336,18.5486,18.5261,18.5486,168800.0
2014-02-14 13:50:00,24.71,24.71,24.68,24.71,276000.0,18.5486,18.5486,18.5261,18.5486,276000.0
2014-02-14 14:00:00,24.71,24.72,24.7,24.7,323900.0,18.5486,18.5561,18.5411,18.5411,323900.0
2014-02-14 14:10:00,24.7,24.73,24.7,24.72,279000.0,18.5411,18.5636,18.5411,18.5561,279000.0
2014-02-14 14:20:00,24.73,24.73,24.71,24.73,282900.0,18.5636,18.5636,18.5486,18.5636,282900.0
2014-02-14 14:30:00,24.73,24.75,24.71,24.72,612400.0,18.5636,18.5787,18.5486,18.5561,612400.0
2014-02-14 14:40:00,24.73,24.76,24.72,24.75,392900.0,18.5636,18.5862,18.5561,18.5787,392900.0
2014-02-14 14:50:00,24.74,24.76,24.73,24.74,324200.0,18.5712,18.5862,18.5636,18.5712,324200.0
2014-02-14 15:00:00,24.75,24.75,24.73,24.75,356300.0,18.5787,18.5787,18.5636,18.5787,356300.0
2014-02-14 15:10:00,24.75,24.75,24.73,24.73,540300.0,18.5787,18.5787,18.5636,18.5636,540300.0
2014-02-14 15:20:00,24.73,24.74,24.72,24.73,323600.0,18.5636,18.5712,18.5561,18.5636,323600.0
2014-02-14 15:30:00,24.73,24.75,24.73,24.75,466900.0,18.5636,18.5787,18.5636,18.5787,466900.0
2014-02-14 15:40:00,24.75,24.75,24.73,24.75,818600.0,18.5787,18.5787,18.5636,18.5787,818600.0
2014-02-14 15:50:00,24.75,24.76,24.73,24.76,1092100.0,18.5787,18.5862,18.5636,18.5862,1092100.0
2014-02-18 09:30:00,24.67,24.74,24.66,24.71,1183400.0,18.5186,18.5712,18.5111,18.5486,1183400.0
2014-02-18 09:40:00,24.7,24.75,24.66,24.7,1268500.0,18.5411,18.5787,18.5111,18.5411,1268500.0
2014-02-18 09:50:00,24.69,24.7,24.57,24.6,559900.0,18.5336,18.5411,18.4435,18.4661,559900.0
2014-02-18 10:00:00,24.6,24.62,24.55,24.6,850200.0,18.4661,18.4811,18.4285,18.4661,850200.0
2014-02-18 10:10:00,24.59,24.61,24.56,24.59,443800.0,18.4586,18.4736,18.436,18.4586,443800.0
2014-02-18 10:20:00,24.59,24.67,24.59,24.64,347600.0,18.4586,18.5186,18.4586,18.4961,347600.0
2014-02-18 10:30:00,24.65,24.7,24.64,24.66,503100.0,18.5036,18.5411,18.4961,18.5111,503100.0
2014-02-18 10:40:00,24.65,24.67,24.64,24.65,292000.0,18.5036,18.5186,18.4961,18.5036,292000.0
2014-02-18 10:50:00,24.65,24.69,24.65,24.68,412000.0,18.5036,18.5336,18.5036,18.5261,412000.0
2014-02-18 11:00:00,24.69,24.69,24.67,24.68,290600.0,18.5336,18.5336,18.5186,18.5261,290600.0
2014-02-18 11:10:00,24.68,24.75,24.68,24.74,268100.0,18.5261,18.5787,18.5261,18.5712,268100.0
2014-02-18 11:20:00,24.74,24.75,24.71,24.74,286800.0,18.5712,18.5787,18.5486,18.5712,286800.0
2014-02-18 11:30:00,24.74,24.77,24.72,24.75,308800.0,18.5712,18.5937,18.5561,18.5787,308800.0
2014-02-18 11:40:00,24.75,24.77,24.74,24.74,177700.0,18.5787,18.5937,18.5712,18.5712,177700.0
2014-02-18 11:50:00,24.74,24.75,24.7,24.7,306900.0,18.5712,18.5787,18.5411,18.5411,306900.0
2014-02-18 12:00:00,24.7,24.72,24.7,24.71,229700.0,18.5411,18.5561,18.5411,18.5486,229700.0
2014-02-18 12:10:00,24.71,24.71,24.7,24.7,169700.0,18.5486,18.5486,18.5411,18.5411,169700.0
2014-02-18 12:20:00,24.7,24.73,24.7,24.72,229300.0,18.5411,18.5636,18.5411,18.5561,229300.0
2014-02-18 12:30:00,24.71,24.75,24.71,24.74,423200.0,18.5486,18.5787,18.5486,18.5712,423200.0
2014-02-18 12:40:00,24.74,24.74,24.71,24.73,190700.0,18.5712,18.5712,18.5486,18.5636,190700.0
2014-02-18 12:50:00,24.73,24.75,24.73,24.73,240500.0,18.5636,18.5787,18.5636,18.5636,240500.0
2014-02-18 13:00:00,24.74,24.74,24.73,24.73,93000.0,18.5712,18.5712,18.5636,18.5636,93000.0
2014-02-18 13:10:00,24.73,24.74,24.73,24.73,73000.0,18.5636,18.5712,18.5636,18.5636,73000.0
2014-02-18 13:20:00,24.73,24.75,24.72,24.75,341600.0,18.5636,18.5787,18.5561,18.5787,341600.0
2014-02-18 13:30:00,24.74,24.75,24.73,24.74,247400.0,18.5712,18.5787,18.5636,18.5712,247400.0
2014-02-18 13:40:00,24.75,24.77,24.74,24.75,566500.0,18.5787,18.5937,18.5712,18.5787,566500.0
2014-02-18 13:50:00,24.75,24.76,24.72,24.74,325100.0,18.5787,18.5862,18.5561,18.5712,325100.0
2014-02-18 14:00:00,24.74,24.76,24.73,24.76,258800.0,18.5712,18.5862,18.5636,18.5862,258800.0
2014-02-18 14:10:00,24.76,24.78,24.74,24.75,281200.0,18.5862,18.6012,18.5712,18.5787,281200.0
2014-02-18 14:20:00,24.75,24.76,24.74,24.74,247400.0,18.5787,18.5862,18.5712,18.5712,247400.0
2014-02-18 14:30:00,24.75,24.77,24.74,24.75,354700.0,18.5787,18.5937,18.5712,18.5787,354700.0
2014-02-18 14:40:00,24.75,24.76,24.74,24.76,210100.0,18.5787,18.5862,18.5712,18.5862,210100.0
2014-02-18 14:50:00,24.76,24.76,24.74,24.74,177700.0,18.5862,18.5862,18.5712,18.5712,177700.0
2014-02-18 15:00:00,24.74,24.75,24.73,24.75,223400.0,18.5712,18.5787,18.5636,18.5787,223400.0
2014-02-18 15:10:00,24.75,24.77,24.74,24.75,366400.0,18.5787,18.5937,18.5712,18.5787,366400.0
2014-02-18 15:20:00,24.75,24.77,24.74,24.76,407600.0,18.5787,18.5937,18.5712,18.5862,407600.0
2014-02-18 15:30:00,24.77,24.77,24.75,24.76,397000.0,18.5937,18.5937,18.5787,18.5862,397000.0
2014-02-18 15:40:00,24.76,24.76,24.75,24.75,385900.0,18.5862,18.5862,18.5787,18.5787,385900.0
2014-02-18 15:50:00,24.75,24.77,24.75,24.75,1755200.0,18.5787,18.5937,18.5787,18.5787,1755200.0
2014-02-19 09:30:00,24.65,24.72,24.52,24.59,1676600.0,18.5036,18.5561,18.406,18.4586,1676600.0
2014-02-19 09:40:00,24.6,24.66,24.59,24.59,780600.0,18.4661,18.5111,18.4586,18.4586,780600.0
2014-02-19 09:50:00,24.59,24.62,24.57,24.58,1060600.0,18.4586,18.4811,18.4435,18.451,1060600.0
2014-02-19 10:00:00,24.58,24.61,24.54,24.57,1321300.0,18.451,18.4736,18.421,18.4435,1321300.0
2014-02-19 10:10:00,24.57,24.67,24.56,24.63,839400.0,18.4435,18.5186,18.436,18.4886,839400.0
2014-02-19 10:20:00,24.63,24.65,24.59,24.64,564000.0,18.4886,18.5036,18.4586,18.4961,564000.0
2014-02-19 10:30:00,24.63,24.68,24.63,24.63,438100.0,18.4886,18.5261,18.4886,18.4886,438100.0
2014-02-19 10:40:00,24.64,24.65,24.61,24.64,313100.0,18.4961,18.5036,18.4736,18.4961,313100.0
2014-02-19 10:50:00,24.63,24.66,24.63,24.63,347100.0,18.4886,18.5111,18.4886,18.4886,347100.0
2014-02-19 11:00:00,24.64,24.68,24.63,24.65,472300.0,18.4961,18.5261,18.4886,18.5036,472300.0
2014-02-19 11:10:00,24.65,24.65,24.6,24.61,393100.0,18.5036,18.5036,18.4661,18.4736,393100.0
2014-02-19 11:20:00,24.61,24.63,24.6,24.63,201600.0,18.4736,18.4886,18.4661,18.4886,201600.0
2014-02-19 11:30:00,24.63,24.68,24.61,24.61,589000.0,18.4886,18.5261,18.4736,18.4736,589000.0
2014-02-19 11:40:00,24.62,24.64,24.6,24.62,289700.0,18.4811,18.4961,18.4661,18.4811,289700.0
2014-02-19 11:50:00,24.62,24.63,24.55,24.56,539300.0,18.4811,18.4886,18.4285,18.436,539300.0
2014-02-19 12:00:00,24.56,24.58,24.5,24.54,1186100.0,18.436,18.451,18.391,18.421,1186100.0
2014-02-19 12:10:00,24.53,24.54,24.51,24.52,509600.0,18.4135,18.421,18.3985,18.406,509600.0
2014-02-19 12:20:00,24.51,24.52,24.42,24.42,906500.0,18.3985,18.406,18.3309,18.3309,906500.0
2014-02-19 12:30:00,24.42,24.48,24.42,24.48,782400.0,18.3309,18.376,18.3309,18.376,782400.0
2014-02-19 12:40:00,24.48,24.52,24.46,24.52,702500.0,18.376,18.406,18.361,18.406,702500.0
2014-02-19 12:50:00,24.52,24.53,24.5,24.52,266500.0,18.406,18.4135,18.391,18.406,266500.0
2014-02-19 13:00:00,24.53,24.58,24.52,24.56,221800.0,18.4135,18.451,18.406,18.436,221800.0
2014-02-19 13:10:00,24.57,24.6,24.55,24.59,611200.0,18.4435,18.4661,18.4285,18.4586,611200.0
2014-02-19 13:20:00,24.58,24.66,24.58,24.63,522400.0,18.451,18.5111,18.451,18.4886,522400.0
2014-02-19 13:30:00,24.64,24.64,24.59,24.59,262900.0,18.4961,18.4961,18.4586,18.4586,262900.0
2014-02-19 13:40:00,24.59,24.6,24.54,24.57,359500.0,18.4586,18.4661,18.421,18.4435,359500.0
2014-02-19 13:50:00,24.58,24.59,24.56,24.56,239200.0,18.451,18.4586,18.436,18.436,239200.0
2014-02-19 14:00:00,24.56,24.62,24.55,24.61,453700.0,18.436,18.4811,18.4285,18.4736,453700.0
2014-02-19 14:10:00,24.61,24.61,24.56,24.58,290200.0,18.4736,18.4736,18.436,18.451,290200.0
2014-02-19 14:20:00,24.59,24.59,24.53,24.58,512400.0,18.4586,18.4586,18.4135,18.451,512400.0
2014-02-19 14:30:00,24.57,24.59,24.56,24.58,383700.0,18.4435,18.4586,18.436,18.451,383700.0
2014-02-19 14:40:00,24.57,24.58,24.52,24.54,456100.0,18.4435,18.451,18.406,18.421,456100.0
2014-02-19 14:50:00,24.53,24.55,24.52,24.55,394300.0,18.4135,18.4285,18.406,18.4285,394300.0
2014-02-19 15:00:00,24.55,24.57,24.54,24.55,380300.0,18.4285,18.4435,18.421,18.4285,380300.0
2014-02-19 15:10:00,24.55,24.56,24.5,24.5,688400.0,18.4285,18.436,18.391,18.391,688400.0
2014-02-19 15:20:00,24.51,24.54,24.49,24.52,638600.0,18.3985,18.421,18.3835,18.406,638600.0
2014-02-19 15:30:00,24.53,24.54,24.51,24.54,467400.0,18.4135,18.421,18.3985,18.421,467400.0
2014-02-19 15:40:00,24.53,24.54,24.48,24.49,864700.0,18.4135,18.421,18.376,18.3835,864700.0
2014-02-19 15:50:00,24.49,24.51,24.47,24.51,1372400.0,18.3835,18.3985,18.3685,18.3985,1372400.0
2014-02-20 09:30:00,24.54,24.74,24.5,24.61,1342700.0,18.421,18.5712,18.391,18.4736,1342700.0
2014-02-20 09:40:00,24.61,24.73,24.58,24.72,1065400.0,18.4736,18.5636,18.451,18.5561,1065400.0
2014-02-20 09:50:00,24.71,24.73,24.66,24.67,507700.0,18.5486,18.5636,18.5111,18.5186,507700.0
2014-02-20 10:00:00,24.66,24.7,24.62,24.63,795000.0,18.5111,18.5411,18.4811,18.4886,795000.0
2014-02-20 10:10:00,24.63,24.73,24.63,24.68,601700.0,18.4886,18.5636,18.4886,18.5261,601700.0
2014-02-20 10:20:00,24.68,24.73,24.66,24.7,832300.0,18.5261,18.5636,18.5111,18.5411,832300.0
2014-02-20 10:30:00,24.7,24.75,24.68,24.69,386100.0,18.5411,18.5787,18.5261,18.5336,386100.0
2014-02-20 10:40:00,24.69,24.75,24.69,24.72,471900.0,18.5336,18.5787,18.5336,18.5561,471900.0
2014-02-20 10:50:00,24.71,24.76,24.7,24.73,379400.0,18.5486,18.5862,18.5411,18.5636,379400.0
2014-02-20 11:00:00,24.73,24.76,24.71,24.76,320200.0,18.5636,18.5862,18.5486,18.5862,320200.0
2014-02-20 11:10:00,24.76,24.76,24.7,24.72,248100.0,18.5862,18.5862,18.5411,18.5561,248100.0
2014-02-20 11:20:00,24.71,24.74,24.7,24.73,254400.0,18.5486,18.5712,18.5411,18.5636,254400.0
2014-02-20 11:30:00,24.73,24.77,24.71,24.74,347500.0,18.5636,18.5937,18.5486,18.5712,347500.0
2014-02-20 11:40:00,24.73,24.77,24.73,24.77,286500.0,18.5636,18.5937,18.5636,18.5937,286500.0
2014-02-20 11:50:00,24.77,24.82,24.76,24.78,755400.0,18.5937,18.6312,18.5862,18.6012,755400.0
2014-02-20 12:00:00,24.78,24.79,24.74,24.74,249600.0,18.6012,18.6087,18.5712,18.5712,249600.0
2014-02-20 12:10:00,24.75,24.79,24.74,24.78,340100.0,18.5787,18.6087,18.5712,18.6012,340100.0
2014-02-20 12:20:00,24.79,24.82,24.78,24.81,219600.0,18.6087,18.6312,18.6012,18.6237,219600.0
2014-02-20 12:30:00,24.82,24.85,24.81,24.82,512900.0,18.6312,18.6537,18.6237,18.6312,512900.0
2014-02-20 12:40:00,24.82,24.83,24.78,24.78,323600.0,18.6312,18.6387,18.6012,18.6012,323600.0
2014-02-20 12:50:00,24.79,24.82,24.78,24.82,297400.0,18.6087,18.6312,18.6012,18.6312,297400.0
2014-02-20 13:00:00,24.82,24.84,24.81,24.82,222500.0,18.6312,18.6462,18.6237,18.6312,222500.0
2014-02-20 13:10:00,24.81,24.82,24.78,24.79,196300.0,18.6237,18.6312,18.6012,18.6087,196300.0
2014-02-20 13:20:00,24.78,24.8,24.78,24.79,155900.0,18.6012,18.6162,18.6012,18.6087,155900.0
2014-02-20 13:30:00,24.79,24.81,24.77,24.78,226600.0,18.6087,18.6237,18.5937,18.6012,226600.0
2014-02-20 13:40:00,24.78,24.79,24.77,24.78,270400.0,18.6012,18.6087,18.5937,18.6012,270400.0
2014-02-20 13:50:00,24.78,24.8,24.77,24.77,196200.0,18.6012,18.6162,18.5937,18.5937,196200.0
2014-02-20 14:00:00,24.77,24.78,24.76,24.77,224800.0,18.5937,18.6012,18.5862,18.5937,224800.0
2014-02-20 14:10:00,24.77,24.83,24.77,24.83,296700.0,18.5937,18.6387,18.5937,18.6387,296700.0
2014-02-20 14:20:00,24.83,24.83,24.79,24.8,558000.0,18.6387,18.6387,18.6087,18.6162,558000.0
2014-02-20 14:30:00,24.79,24.81,24.79,24.8,312900.0,18.6087,18.6237,18.6087,18.6162,312900.0
2014-02-20 14:40:00,24.8,24.82,24.79,24.8,353600.0,18.6162,18.6312,18.6087,18.6162,353600.0
2014-02-20 14:50:00,24.81,24.82,24.79,24.8,403500.0,18.6237,18.6312,18.6087,18.6162,403500.0
2014-02-20 15:00:00,24.8,24.81,24.8,24.8,161100.0,18.6162,18.6237,18.6162,18.6162,161100.0
2014-02-20 15:10:00,24.81,24.82,24.8,24.81,256300.0,18.6237,18.6312,18.6162,18.6237,256300.0
2014-02-20 15:20:00,24.82,24.82,24.78,24.78,373500.0,18.6312,18.6312,18.6012,18.6012,373500.0
2014-02-20 15:30:00,24.78,24.81,24.76,24.77,446400.0,18.6012,18.6237,18.5862,18.5937,446400.0
2014-02-20 15:40:00,24.76,24.81,24.75,24.8,725800.0,18.5862,18.6237,18.5787,18.6162,725800.0
2014-02-20 15:50:00,24.8,24.81,24.74,24.74,1430700.0,18.6162,18.6237,18.5712,18.5712,1430700.0
2014-02-21 09:30:00,24.93,24.96,24.78,24.79,4391300.0,18.7138,18.7363,18.6012,18.6087,4391300.0
2014-02-21 09:40:00,24.79,24.82,24.73,24.79,1263400.0,18.6087,18.6312,18.5636,18.6087,1263400.0
2014-02-21 09:50:00,24.8,24.8,24.72,24.75,679500.0,18.6162,18.6162,18.5561,18.5787,679500.0
2014-02-21 10:00:00,24.75,24.77,24.67,24.68,636300.0,18.5787,18.5937,18.5186,18.5261,636300.0
2014-02-21 10:10:00,24.68,24.71,24.64,24.66,676400.0,18.5261,18.5486,18.4961,18.5111,676400.0
2014-02-21 10:20:00,24.65,24.66,24.59,24.59,828800.0,18.5036,18.5111,18.4586,18.4586,828800.0
2014-02-21 10:30:00,24.59,24.64,24.59,24.63,828900.0,18.4586,18.4961,18.4586,18.4886,828900.0
2014-02-21 10:40:00,24.63,24.63,24.6,24.61,356800.0,18.4886,18.4886,18.4661,18.4736,356800.0
2014-02-21 10:50:00,24.61,24.61,24.6,24.61,259300.0,18.4736,18.4736,18.4661,18.4736,259300.0
2014-02-21 11:00:00,24.61,24.62,24.55,24.55,662500.0,18.4736,18.4811,18.4285,18.4285,662500.0
2014-02-21 11:10:00,24.55,24.56,24.5,24.52,733600.0,18.4285,18.436,18.391,18.406,733600.0
2014-02-21 11:20:00,24.51,24.55,24.51,24.52,527200.0,18.3985,18.4285,18.3985,18.406,527200.0
2014-02-21 11:30:00,24.53,24.54,24.51,24.53,615200.0,18.4135,18.421,18.3985,18.4135,615200.0
2014-02-21 11:40:00,24.54,24.54,24.51,24.51,457100.0,18.421,18.421,18.3985,18.3985,457100.0
2014-02-21 11:50:00,24.52,24.52,24.51,24.52,212800.0,18.406,18.406,18.3985,18.406,212800.0
2014-02-21 12:00:00,24.52,24.54,24.51,24.51,469300.0,18.406,18.421,18.3985,18.3985,469300.0
2014-02-21 12:10:00,24.52,24.53,24.51,24.52,452800.0,18.406,18.4135,18.3985,18.406,452800.0
2014-02-21 12:20:00,24.52,24.52,24.51,24.51,168200.0,18.406,18.406,18.3985,18.3985,168200.0
2014-02-21 12:30:00,24.51,24.52,24.5,24.51,598700.0,18.3985,18.406,18.391,18.3985,598700.0
2014-02-21 12:40:00,24.51,24.53,24.5,24.51,331300.0,18.3985,18.4135,18.391,18.3985,331300.0
2014-02-21 12:50:00,24.51,24.52,24.5,24.52,244800.0,18.3985,18.406,18.391,18.406,244800.0
2014-02-21 13:00:00,24.52,24.52,24.5,24.52,361900.0,18.406,18.406,18.391,18.406,361900.0
2014-02-21 13:10:00,24.52,24.55,24.51,24.54,245800.0,18.406,18.4285,18.3985,18.421,245800.0
2014-02-21 13:20:00,24.55,24.55,24.53,24.53,280200.0,18.4285,18.4285,18.4135,18.4135,280200.0
2014-02-21 13:30:00,24.53,24.54,24.48,24.48,737200.0,18.4135,18.421,18.376,18.376,737200.0
2014-02-21 13:40:00,24.48,24.49,24.46,24.46,293400.0,18.376,18.3835,18.361,18.361,293400.0
2014-02-21 13:50:00,24.46,24.48,24.43,24.43,607500.0,18.361,18.376,18.3385,18.3385,607500.0
2014-02-21 14:00:00,24.43,24.45,24.37,24.39,779200.0,18.3385,18.3535,18.2934,18.3084,779200.0
2014-02-21 14:10:00,24.39,24.43,24.38,24.39,660200.0,18.3084,18.3385,18.3009,18.3084,660200.0
2014-02-21 14:20:00,24.38,24.4,24.36,24.37,467900.0,18.3009,18.3159,18.2859,18.2934,467900.0
2014-02-21 14:30:00,24.36,24.4,24.35,24.39,855600.0,18.2859,18.3159,18.2784,18.3084,855600.0
2014-02-21 14:40:00,24.38,24.45,24.38,24.44,255700.0,18.3009,18.3535,18.3009,18.346,255700.0
2014-02-21 14:50:00,24.44,24.49,24.44,24.47,264100.0,18.346,18.3835,18.346,18.3685,264100.0
2014-02-21 15:00:00,24.48,24.52,24.47,24.52,247200.0,18.376,18.406,18.3685,18.406,247200.0
2014-02-21 15:10:00,24.52,24.55,24.51,24.55,234100.0,18.406,18.4285,18.3985,18.4285,234100.0
2014-02-21 15:20:00,24.54,24.55,24.53,24.55,378000.0,18.421,18.4285,18.4135,18.4285,378000.0
2014-02-21 15:30:00,24.54,24.55,24.5,24.5,521100.0,18.421,18.4285,18.391,18.391,521100.0
2014-02-21 15:40:00,24.5,24.54,24.46,24.47,1074300.0,18.391,18.421,18.361,18.3685,1074300.0
2014-02-21 15:50:00,24.46,24.48,24.43,24.43,2989100.0,18.361,18.376,18.3385,18.3385,2989100.0
2014-02-24 09:30:00,24.47,24.54,24.41,24.53,1366600.0,18.3685,18.421,18.3234,18.4135,1366600.0
2014-02-24 09:40:00,24.53,24.69,24.52,24.69,1182300.0,18.4135,18.5336,18.406,18.5336,1182300.0
2014-02-24 09:50:00,24.69,24.71,24.64,24.68,889000.0,18.5336,18.5486,18.4961,18.5261,889000.0
2014-02-24 10:00:00,24.7,24.74,24.65,24.71,677300.0,18.5411,18.5712,18.5036,18.5486,677300.0
2014-02-24 10:10:00,24.71,24.78,24.7,24.75,557400.0,18.5486,18.6012,18.5411,18.5787,557400.0
2014-02-24 10:20:00,24.75,24.77,24.71,24.76,601000.0,18.5787,18.5937,18.5486,18.5862,601000.0
2014-02-24 10:30:00,24.76,24.84,24.75,24.8,601400.0,18.5862,18.6462,18.5787,18.6162,601400.0
2014-02-24 10:40:00,24.8,24.83,24.77,24.79,447100.0,18.6162,18.6387,18.5937,18.6087,447100.0
2014-02-24 10:50:00,24.79,24.79,24.73,24.77,453400.0,18.6087,18.6087,18.5636,18.5937,453400.0
2014-02-24 11:00:00,24.77,24.81,24.76,24.79,621300.0,18.5937,18.6237,18.5862,18.6087,621300.0
2014-02-24 11:10:00,24.8,24.84,24.79,24.83,661900.0,18.6162,18.6462,18.6087,18.6387,661900.0
2014-02-24 11:20:00,24.83,24.87,24.82,24.85,341000.0,18.6387,18.6687,18.6312,18.6537,341000.0
2014-02-24 11:30:00,24.86,24.88,24.84,24.85,429700.0,18.6612,18.6762,18.6462,18.6537,429700.0
2014-02-24 11:40:00,24.85,24.88,24.83,24.85,463400.0,18.6537,18.6762,18.6387,18.6537,463400.0
2014-02-24 11:50:00,24.85,24.86,24.83,24.83,397500.0,18.6537,18.6612,18.6387,18.6387,397500.0
2014-02-24 12:00:00,24.83,24.85,24.82,24.82,477600.0,18.6387,18.6537,18.6312,18.6312,477600.0
2014-02-24 12:10:00,24.83,24.84,24.8,24.83,382900.0,18.6387,18.6462,18.6162,18.6387,382900.0
2014-02-24 12:20:00,24.84,24.85,24.79,24.79,299700.0,18.6462,18.6537,18.6087,18.6087,299700.0
2014-02-24 12:30:00,24.8,24.8,24.77,24.78,195500.0,18.6162,18.6162,18.5937,18.6012,195500.0
2014-02-24 12:40:00,24.78,24.79,24.74,24.77,837400.0,18.6012,18.6087,18.5712,18.5937,837400.0
2014-02-24 12:50:00,24.77,24.78,24.74,24.74,410900.0,18.5937,18.6012,18.5712,18.5712,410900.0
2014-02-24 13:00:00,24.74,24.75,24.74,24.75,179300.0,18.5712,18.5787,18.5712,18.5787,179300.0
2014-02-24 13:10:00,24.74,24.75,24.72,24.73,233300.0,18.5712,18.5787,18.5561,18.5636,233300.0
2014-02-24 13:20:00,24.73,24.78,24.73,24.76,324700.0,18.5636,18.6012,18.5636,18.5862,324700.0
2014-02-24 13:30:00,24.76,24.78,24.75,24.76,255400.0,18.5862,18.6012,18.5787,18.5862,255400.0
2014-02-24 13:40:00,24.76,24.77,24.75,24.76,214100.0,18.5862,18.5937,18.5787,18.5862,214100.0
2014-02-24 13:50:00,24.76,24.8,24.75,24.79,231900.0,18.5862,18.6162,18.5787,18.6087,231900.0
2014-02-24 14:00:00,24.79,24.82,24.78,24.82,274200.0,18.6087,18.6312,18.6012,18.6312,274200.0
2014-02-24 14:10:00,24.81,24.84,24.81,24.83,376700.0,18.6237,18.6462,18.6237,18.6387,376700.0
2014-02-24 14:20:00,24.83,24.83,24.82,24.82,148400.0,18.6387,18.6387,18.6312,18.6312,148400.0
2014-02-24 14:30:00,24.83,24.83,24.79,24.8,275600.0,18.6387,18.6387,18.6087,18.6162,275600.0
2014-02-24 14:40:00,24.8,24.81,24.78,24.8,309200.0,18.6162,18.6237,18.6012,18.6162,309200.0
2014-02-24 14:50:00,24.8,24.81,24.74,24.76,431500.0,18.6162,18.6237,18.5712,18.5862,431500.0
2014-02-24 15:00:00,24.76,24.77,24.74,24.74,209000.0,18.5862,18.5937,18.5712,18.5712,209000.0
2014-02-24 15:10:00,24.75,24.78,24.73,24.76,380800.0,18.5787,18.6012,18.5636,18.5862,380800.0
2014-02-24 15:20:00,24.77,24.77,24.7,24.72,391200.0,18.5937,18.5937,18.5411,18.5561,391200.0
2014-02-24 15:30:00,24.72,24.72,24.69,24.7,657400.0,18.5561,18.5561,18.5336,18.5411,657400.0
2014-02-24 15:40:00,24.7,24.74,24.68,24.74,906200.0,18.5411,18.5712,18.5261,18.5712,906200.0
2014-02-24 15:50:00,24.74,24.74,24.63,24.63,1961400.0,18.5712,18.5712,18.4886,18.4886,1961400.0
2014-02-25 09:30:00,24.68,24.71,24.57,24.58,860600.0,18.5261,18.5486,18.4435,18.451,860600.0
2014-02-25 09:40:00,24.58,24.59,24.55,24.56,435900.0,18.451,18.4586,18.4285,18.436,435900.0
2014-02-25 09:50:00,24.56,24.57,24.46,24.46,552300.0,18.436,18.4435,18.361,18.361,552300.0
2014-02-25 10:00:00,24.46,24.55,24.46,24.54,633500.0,18.361,18.4285,18.361,18.421,633500.0
2014-02-25 10:10:00,24.54,24.58,24.51,24.55,432300.0,18.421,18.451,18.3985,18.4285,432300.0
2014-02-25 10:20:00,24.55,24.58,24.49,24.51,800900.0,18.4285,18.451,18.3835,18.3985,800900.0
2014-02-25 10:30:00,24.51,24.52,24.46,24.5,675600.0,18.3985,18.406,18.361,18.391,675600.0
2014-02-25 10:40:00,24.5,24.5,24.46,24.47,371600.0,18.391,18.391,18.361,18.3685,371600.0
2014-02-25 10:50:00,24.47,24.48,24.47,24.48,237200.0,18.3685,18.376,18.3685,18.376,237200.0
2014-02-25 11:00:00,24.48,24.53,24.47,24.53,349800.0,18.376,18.4135,18.3685,18.4135,349800.0
2014-02-25 11:10:00,24.53,24.62,24.53,24.61,477300.0,18.4135,18.4811,18.4135,18.4736,477300.0
2014-02-25 11:20:00,24.61,24.64,24.58,24.61,370400.0,18.4736,18.4961,18.451,18.4736,370400.0
2014-02-25 11:30:00,24.61,24.64,24.58,24.58,622200.0,18.4736,18.4961,18.451,18.451,622200.0
2014-02-25 11:40:00,24.58,24.59,24.57,24.57,172300.0,18.451,18.4586,18.4435,18.4435,172300.0
2014-02-25 11:50:00,24.57,24.58,24.51,24.51,268000.0,18.4435,18.451,18.3985,18.3985,268000.0
2014-02-25 12:00:00,24.52,24.53,24.49,24.51,244400.0,18.406,18.4135,18.3835,18.3985,244400.0
2014-02-25 12:10:00,24.51,24.54,24.49,24.5,311900.0,18.3985,18.421,18.3835,18.391,311900.0
2014-02-25 12:20:00,24.5,24.52,24.48,24.5,278100.0,18.391,18.406,18.376,18.391,278100.0
2014-02-25 12:30:00,24.51,24.54,24.5,24.54,135100.0,18.3985,18.421,18.391,18.421,135100.0
2014-02-25 12:40:00,24.54,24.55,24.52,24.55,359200.0,18.421,18.4285,18.406,18.4285,359200.0
2014-02-25 12:50:00,24.55,24.56,24.53,24.54,154000.0,18.4285,18.436,18.4135,18.421,154000.0
2014-02-25 13:00:00,24.54,24.56,24.53,24.56,434200.0,18.421,18.436,18.4135,18.436,434200.0
2014-02-25 13:10:00,24.55,24.56,24.54,24.55,124100.0,18.4285,18.436,18.421,18.4285,124100.0
2014-02-25 13:20:00,24.55,24.56,24.53,24.54,207700.0,18.4285,18.436,18.4135,18.421,207700.0
2014-02-25 13:30:00,24.54,24.56,24.53,24.54,335300.0,18.421,18.436,18.4135,18.421,335300.0
2014-02-25 13:40:00,24.53,24.55,24.53,24.53,292800.0,18.4135,18.4285,18.4135,18.4135,292800.0
2014-02-25 13:50:00,24.54,24.55,24.51,24.53,292500.0,18.421,18.4285,18.3985,18.4135,292500.0
2014-02-25 14:00:00,24.53,24.56,24.52,24.54,626800.0,18.4135,18.436,18.406,18.421,626800.0
2014-02-25 14:10:00,24.54,24.55,24.51,24.55,444100.0,18.421,18.4285,18.3985,18.4285,444100.0
2014-02-25 14:20:00,24.55,24.56,24.54,24.56,222200.0,18.4285,18.436,18.421,18.436,222200.0
2014-02-25 14:30:00,24.56,24.57,24.54,24.55,199900.0,18.436,18.4435,18.421,18.4285,199900.0
2014-02-25 14:40:00,24.55,24.58,24.55,24.57,217900.0,18.4285,18.451,18.4285,18.4435,217900.0
2014-02-25 14:50:00,24.57,24.59,24.55,24.58,368500.0,18.4435,18.4586,18.4285,18.451,368500.0
2014-02-25 15:00:00,24.59,24.6,24.58,24.59,370400.0,18.4586,18.4661,18.451,18.4586,370400.0
2014-02-25 15:10:00,24.59,24.6,24.56,24.59,559000.0,18.4586,18.4661,18.436,18.4586,559000.0
2014-02-25 15:20:00,24.59,24.61,24.58,24.6,526400.0,18.4586,18.4736,18.451,18.4661,526400.0
2014-02-25 15:30:00,24.6,24.65,24.59,24.64,588500.0,18.4661,18.5036,18.4586,18.4961,588500.0
2014-02-25 15:40:00,24.65,24.65,24.56,24.59,1004000.0,18.5036,18.5036,18.436,18.4586,1004000.0
2014-02-25 15:50:00,24.59,24.63,24.55,24.62,2473800.0,18.4586,18.4886,18.4285,18.4811,2473800.0
2014-02-26 09:30:00,24.74,24.77,24.67,24.7,950600.0,18.5712,18.5937,18.5186,18.5411,950600.0
2014-02-26 09:40:00,24.69,24.73,24.61,24.73,598300.0,18.5336,18.5636,18.4736,18.5636,598300.0
2014-02-26 09:50:00,24.72,24.73,24.65,24.68,622400.0,18.5561,18.5636,18.5036,18.5261,622400.0
2014-02-26 10:00:00,24.68,24.81,24.68,24.8,843000.0,18.5261,18.6237,18.5261,18.6162,843000.0
2014-02-26 10:10:00,24.8,24.92,24.79,24.9,982300.0,18.6162,18.7063,18.6087,18.6913,982300.0
2014-02-26 10:20:00,24.9,24.95,24.9,24.95,814700.0,18.6913,18.7288,18.6913,18.7288,814700.0
2014-02-26 10:30:00,24.95,24.97,24.92,24.94,690300.0,18.7288,18.7438,18.7063,18.7213,690300.0
2014-02-26 10:40:00,24.94,24.94,24.89,24.92,427800.0,18.7213,18.7213,18.6838,18.7063,427800.0
2014-02-26 10:50:00,24.92,24.93,24.86,24.89,732000.0,18.7063,18.7138,18.6612,18.6838,732000.0
2014-02-26 11:00:00,24.89,24.91,24.88,24.9,352700.0,18.6838,18.6988,18.6762,18.6913,352700.0
2014-02-26 11:10:00,24.91,24.96,24.91,24.96,336100.0,18.6988,18.7363,18.6988,18.7363,336100.0
2014-02-26 11:20:00,24.95,24.97,24.93,24.96,393600.0,18.7288,18.7438,18.7138,18.7363,393600.0
2014-02-26 11:30:00,24.97,24.98,24.95,24.96,533500.0,18.7438,18.7513,18.7288,18.7363,533500.0
2014-02-26 11:40:00,24.95,24.97,24.91,24.93,593800.0,18.7288,18.7438,18.6988,18.7138,593800.0
2014-02-26 11:50:00,24.93,24.95,24.92,24.93,209600.0,18.7138,18.7288,18.7063,18.7138,209600.0
2014-02-26 12:00:00,24.94,24.94,24.9,24.9,206500.0,18.7213,18.7213,18.6913,18.6913,206500.0
2014-02-26 12:10:00,24.9,24.91,24.88,24.89,279200.0,18.6913,18.6988,18.6762,18.6838,279200.0
2014-02-26 12:20:00,24.9,24.91,24.89,24.91,189000.0,18.6913,18.6988,18.6838,18.6988,189000.0
2014-02-26 12:30:00,24.91,24.94,24.9,24.93,126800.0,18.6988,18.7213,18.6913,18.7138,126800.0
2014-02-26 12:40:00,24.94,24.95,24.93,24.95,139200.0,18.7213,18.7288,18.7138,18.7288,139200.0
2014-02-26 12:50:00,24.94,24.95,24.94,24.95,140100.0,18.7213,18.7288,18.7213,18.7288,140100.0
2014-02-26 13:00:00,24.95,24.95,24.89,24.93,355000.0,18.7288,18.7288,18.6838,18.7138,355000.0
2014-02-26 13:10:00,24.92,24.95,24.92,24.93,267800.0,18.7063,18.7288,18.7063,18.7138,267800.0
2014-02-26 13:20:00,24.93,24.94,24.92,24.93,218500.0,18.7138,18.7213,18.7063,18.7138,218500.0
2014-02-26 13:30:00,24.92,24.95,24.92,24.95,184800.0,18.7063,18.7288,18.7063,18.7288,184800.0
2014-02-26 13:40:00,24.94,24.96,24.94,24.95,243700.0,18.7213,18.7363,18.7213,18.7288,243700.0
2014-02-26 13:50:00,24.95,24.95,24.88,24.89,419500.0,18.7288,18.7288,18.6762,18.6838,419500.0
2014-02-26 14:00:00,24.89,24.9,24.84,24.85,269100.0,18.6838,18.6913,18.6462,18.6537,269100.0
2014-02-26 14:10:00,24.84,24.86,24.82,24.84,455500.0,18.6462,18.6612,18.6312,18.6462,455500.0
2014-02-26 14:20:00,24.83,24.84,24.77,24.78,354100.0,18.6387,18.6462,18.5937,18.6012,354100.0
2014-02-26 14:30:00,24.79,24.81,24.75,24.79,452800.0,18.6087,18.6237,18.5787,18.6087,452800.0
2014-02-26 14:40:00,24.79,24.84,24.79,24.81,326000.0,18.6087,18.6462,18.6087,18.6237,326000.0
2014-02-26 14:50:00,24.81,24.84,24.8,24.83,246300.0,18.6237,18.6462,18.6162,18.6387,246300.0
2014-02-26 15:00:00,24.83,24.84,24.78,24.79,573400.0,18.6387,18.6462,18.6012,18.6087,573400.0
2014-02-26 15:10:00,24.78,24.8,24.75,24.77,534500.0,18.6012,18.6162,18.5787,18.5937,534500.0
2014-02-26 15:20:00,24.78,24.8,24.77,24.79,441800.0,18.6012,18.6162,18.5937,18.6087,441800.0
2014-02-26 15:30:00,24.79,24.83,24.79,24.82,475500.0,18.6087,18.6387,18.6087,18.6312,475500.0
2014-02-26 15:40:00,24.81,24.83,24.78,24.8,543600.0,18.6237,18.6387,18.6012,18.6162,543600.0
2014-02-26 15:50:00,24.79,24.84,24.79,24.8,1197000.0,18.6087,18.6462,18.6087,18.6162,1197000.0
2014-02-27 09:30:00,24.8,24.8,24.68,24.69,902500.0,18.6162,18.6162,18.5261,18.5336,902500.0
2014-02-27 09:40:00,24.69,24.69,24.62,24.63,616200.0,18.5336,18.5336,18.4811,18.4886,616200.0
2014-02-27 09:50:00,24.63,24.64,24.6,24.64,411000.0,18.4886,18.4961,18.4661,18.4961,411000.0
2014-02-27 10:00:00,24.64,24.64,24.53,24.55,739100.0,18.4961,18.4961,18.4135,18.4285,739100.0
2014-02-27 10:10:00,24.55,24.56,24.51,24.55,582600.0,18.4285,18.436,18.3985,18.4285,582600.0
2014-02-27 10:20:00,24.55,24.59,24.53,24.55,437300.0,18.4285,18.4586,18.4135,18.4285,437300.0
2014-02-27 10:30:00,24.55,24.61,24.54,24.58,743100.0,18.4285,18.4736,18.421,18.451,743100.0
2014-02-27 10:40:00,24.58,24.59,24.55,24.56,597800.0,18.451,18.4586,18.4285,18.436,597800.0
2014-02-27 10:50:00,24.57,24.6,24.56,24.57,297500.0,18.4435,18.4661,18.436,18.4435,297500.0
2014-02-27 11:00:00,24.58,24.62,24.57,24.57,503000.0,18.451,18.4811,18.4435,18.4435,503000.0
2014-02-27 11:10:00,24.58,24.62,24.57,24.6,423800.0,18.451,18.4811,18.4435,18.4661,423800.0
2014-02-27 11:20:00,24.6,24.6,24.54,24.55,397000.0,18.4661,18.4661,18.421,18.4285,397000.0
2014-02-27 11:30:00,24.55,24.6,24.53,24.59,808100.0,18.4285,18.4661,18.4135,18.4586,808100.0
2014-02-27 11:40:00,24.59,24.63,24.58,24.6,368100.0,18.4586,18.4886,18.451,18.4661,368100.0
2014-02-27 11:50:00,24.59,24.62,24.57,24.62,280400.0,18.4586,18.4811,18.4435,18.4811,280400.0
2014-02-27 12:00:00,24.62,24.62,24.57,24.59,248800.0,18.4811,18.4811,18.4435,18.4586,248800.0
2014-02-27 12:10:00,24.6,24.62,24.59,24.61,130300.0,18.4661,18.4811,18.4586,18.4736,130300.0
2014-02-27 12:20:00,24.61,24.65,24.61,24.64,235900.0,18.4736,18.5036,18.4736,18.4961,235900.0
2014-02-27 12:30:00,24.64,24.64,24.61,24.62,199900.0,18.4961,18.4961,18.4736,18.4811,199900.0
2014-02-27 12:40:00,24.62,24.64,24.62,24.62,110800.0,18.4811,18.4961,18.4811,18.4811,110800.0
2014-02-27 12:50:00,24.63,24.64,24.59,24.63,315600.0,18.4886,18.4961,18.4586,18.4886,315600.0
2014-02-27 13:00:00,24.64,24.64,24.61,24.61,219500.0,18.4961,18.4961,18.4736,18.4736,219500.0
2014-02-27 13:10:00,24.62,24.63,24.61,24.61,136500.0,18.4811,18.4886,18.4736,18.4736,136500.0
2014-02-27 13:20:00,24.62,24.64,24.6,24.62,286000.0,18.4811,18.4961,18.4661,18.4811,286000.0
2014-02-27 13:30:00,24.61,24.64,24.61,24.64,241800.0,18.4736,18.4961,18.4736,18.4961,241800.0
2014-02-27 13:40:00,24.64,24.64,24.62,24.63,255100.0,18.4961,18.4961,18.4811,18.4886,255100.0
2014-02-27 13:50:00,24.64,24.66,24.64,24.66,285400.0,18.4961,18.5111,18.4961,18.5111,285400.0
2014-02-27 14:00:00,24.66,24.67,24.65,24.65,307800.0,18.5111,18.5186,18.5036,18.5036,307800.0
2014-02-27 14:10:00,24.66,24.68,24.64,24.64,255400.0,18.5111,18.5261,18.4961,18.4961,255400.0
2014-02-27 14:20:00,24.63,24.64,24.58,24.58,433500.0,18.4886,18.4961,18.451,18.451,433500.0
2014-02-27 14:30:00,24.59,24.61,24.57,24.58,335700.0,18.4586,18.4736,18.4435,18.451,335700.0
2014-02-27 14:40:00,24.59,24.59,24.55,24.59,769900.0,18.4586,18.4586,18.4285,18.4586,769900.0
2014-02-27 14:50:00,24.59,24.61,24.58,24.61,196800.0,18.4586,18.4736,18.451,18.4736,196800.0
2014-02-27 15:00:00,24.61,24.65,24.6,24.64,378500.0,18.4736,18.5036,18.4661,18.4961,378500.0
2014-02-27 15:10:00,24.65,24.69,24.64,24.69,506300.0,18.5036,18.5336,18.4961,18.5336,506300.0
2014-02-27 15:20:00,24.69,24.7,24.65,24.7,693700.0,18.5336,18.5411,18.5036,18.5411,693700.0
2014-02-27 15:30:00,24.7,24.72,24.69,24.71,453400.0,18.5411,18.5561,18.5336,18.5486,453400.0
2014-02-27 15:40:00,24.71,24.72,24.66,24.67,772200.0,18.5486,18.5561,18.5111,18.5186,772200.0
2014-02-27 15:50:00,24.67,24.76,24.64,24.75,1491000.0,18.5186,18.5862,18.4961,18.5787,1491000.0
2014-02-28 09:30:00,24.81,24.84,24.57,24.68,2085300.0,18.6237,18.6462,18.4435,18.5261,2085300.0
2014-02-28 09:40:00,24.68,24.76,24.68,24.72,621600.0,18.5261,18.5862,18.5261,18.5561,621600.0
2014-02-28 09:50:00,24.73,24.78,24.71,24.75,476600.0,18.5636,18.6012,18.5486,18.5787,476600.0
2014-02-28 10:00:00,24.75,24.83,24.75,24.79,467500.0,18.5787,18.6387,18.5787,18.6087,467500.0
2014-02-28 10:10:00,24.79,24.85,24.79,24.8,375800.0,18.6087,18.6537,18.6087,18.6162,375800.0
2014-02-28 10:20:00,24.8,24.82,24.77,24.78,371700.0,18.6162,18.6312,18.5937,18.6012,371700.0
2014-02-28 10:30:00,24.79,24.82,24.74,24.74,346800.0,18.6087,18.6312,18.5712,18.5712,346800.0
2014-02-28 10:40:00,24.74,24.76,24.71,24.74,355300.0,18.5712,18.5862,18.5486,18.5712,355300.0
2014-02-28 10:50:00,24.73,24.73,24.68,24.68,377000.0,18.5636,18.5636,18.5261,18.5261,377000.0
2014-02-28 11:00:00,24.69,24.7,24.67,24.69,335500.0,18.5336,18.5411,18.5186,18.5336,335500.0
2014-02-28 11:10:00,24.69,24.73,24.68,24.71,428800.0,18.5336,18.5636,18.5261,18.5486,428800.0
2014-02-28 11:20:00,24.71,24.72,24.68,24.71,516400.0,18.5486,18.5561,18.5261,18.5486,516400.0
2014-02-28 11:30:00,24.71,24.73,24.7,24.71,276500.0,18.5486,18.5636,18.5411,18.5486,276500.0
2014-02-28 11:40:00,24.71,24.72,24.71,24.71,172700.0,18.5486,18.5561,18.5486,18.5486,172700.0
2014-02-28 11:50:00,24.72,24.73,24.71,24.72,288000.0,18.5561,18.5636,18.5486,18.5561,288000.0
2014-02-28 12:00:00,24.72,24.73,24.72,24.73,245100.0,18.5561,18.5636,18.5561,18.5636,245100.0
2014-02-28 12:10:00,24.73,24.75,24.72,24.74,245200.0,18.5636,18.5787,18.5561,18.5712,245200.0
2014-02-28 12:20:00,24.74,24.75,24.73,24.74,161700.0,18.5712,18.5787,18.5636,18.5712,161700.0
2014-02-28 12:30:00,24.75,24.75,24.74,24.75,121800.0,18.5787,18.5787,18.5712,18.5787,121800.0
2014-02-28 12:40:00,24.75,24.78,24.74,24.77,323100.0,18.5787,18.6012,18.5712,18.5937,323100.0
2014-02-28 12:50:00,24.77,24.77,24.75,24.77,311600.0,18.5937,18.5937,18.5787,18.5937,311600.0
2014-02-28 13:00:00,24.77,24.77,24.76,24.77,165300.0,18.5937,18.5937,18.5862,18.5937,165300.0
2014-02-28 13:10:00,24.76,24.78,24.76,24.76,199800.0,18.5862,18.6012,18.5862,18.5862,199800.0
2014-02-28 13:20:00,24.76,24.79,24.76,24.78,360700.0,18.5862,18.6087,18.5862,18.6012,360700.0
2014-02-28 13:30:00,24.78,24.78,24.77,24.77,158200.0,18.6012,18.6012,18.5937,18.5937,158200.0
2014-02-28 13:40:00,24.77,24.79,24.75,24.77,382900.0,18.5937,18.6087,18.5787,18.5937,382900.0
2014-02-28 13:50:00,24.77,24.78,24.72,24.74,799100.0,18.5937,18.6012,18.5561,18.5712,799100.0
2014-02-28 14:00:00,24.73,24.74,24.71,24.73,509200.0,18.5636,18.5712,18.5486,18.5636,509200.0
2014-02-28 14:10:00,24.73,24.74,24.71,24.74,312800.0,18.5636,18.5712,18.5486,18.5712,312800.0
2014-02-28 14:20:00,24.74,24.77,24.73,24.75,475700.0,18.5712,18.5937,18.5636,18.5787,475700.0
2014-02-28 14:30:00,24.76,24.77,24.72,24.72,616900.0,18.5862,18.5937,18.5561,18.5561,616900.0
2014-02-28 14:40:00,24.73,24.76,24.7,24.72,422700.0,18.5636,18.5862,18.5411,18.5561,422700.0
2014-02-28 14:50:00,24.72,24.72,24.68,24.69,376400.0,18.5561,18.5561,18.5261,18.5336,376400.0
2014-02-28 15:00:00,24.69,24.69,24.6,24.61,715000.0,18.5336,18.5336,18.4661,18.4736,715000.0
2014-02-28 15:10:00,24.61,24.69,24.58,24.67,621100.0,18.4736,18.5336,18.451,18.5186,621100.0
2014-02-28 15:20:00,24.66,24.7,24.65,24.67,402800.0,18.5111,18.5411,18.5036,18.5186,402800.0
2014-02-28 15:30:00,24.67,24.71,24.66,24.67,518800.0,18.5186,18.5486,18.5111,18.5186,518800.0
2014-02-28 15:40:00,24.68,24.72,24.66,24.67,825800.0,18.5261,18.5561,18.5111,18.5186,825800.0
2014-02-28 15:50:00,24.67,24.76,24.67,24.76,2162400.0,18.5186,18.5862,18.5186,18.5862,2162400.0
2014-03-03 09:30:00,24.53,24.57,24.42,24.56,2220800.0,18.4135,18.4435,18.3309,18.436,2220800.0
2014-03-03 09:40:00,24.56,24.56,24.44,24.47,1175300.0,18.436,18.436,18.346,18.3685,1175300.0
2014-03-03 09:50:00,24.47,24.57,24.46,24.56,664300.0,18.3685,18.4435,18.361,18.436,664300.0
2014-03-03 10:00:00,24.55,24.59,24.48,24.49,954300.0,18.4285,18.4586,18.376,18.3835,954300.0
2014-03-03 10:10:00,24.49,24.5,24.44,24.48,891100.0,18.3835,18.391,18.346,18.376,891100.0
2014-03-03 10:20:00,24.49,24.52,24.43,24.48,684300.0,18.3835,18.406,18.3385,18.376,684300.0
2014-03-03 10:30:00,24.48,24.5,24.43,24.44,565900.0,18.376,18.391,18.3385,18.346,565900.0
2014-03-03 10:40:00,24.44,24.46,24.42,24.43,405500.0,18.346,18.361,18.3309,18.3385,405500.0
2014-03-03 10:50:00,24.43,24.45,24.4,24.41,699000.0,18.3385,18.3535,18.3159,18.3234,699000.0
2014-03-03 11:00:00,24.42,24.43,24.33,24.34,789400.0,18.3309,18.3385,18.2634,18.2709,789400.0
2014-03-03 11:10:00,24.34,24.35,24.3,24.35,510100.0,18.2709,18.2784,18.2409,18.2784,510100.0
2014-03-03 11:20:00,24.35,24.42,24.35,24.41,529900.0,18.2784,18.3309,18.2784,18.3234,529900.0
2014-03-03 11:30:00,24.42,24.43,24.36,24.36,290300.0,18.3309,18.3385,18.2859,18.2859,290300.0
2014-03-03 11:40:00,24.37,24.4,24.3,24.34,526900.0,18.2934,18.3159,18.2409,18.2709,526900.0
2014-03-03 11:50:00,24.33,24.34,24.31,24.33,292000.0,18.2634,18.2709,18.2484,18.2634,292000.0
2014-03-03 12:00:00,24.32,24.34,24.31,24.34,260700.0,18.2559,18.2709,18.2484,18.2709,260700.0
2014-03-03 12:10:00,24.33,24.4,24.31,24.34,471300.0,18.2634,18.3159,18.2484,18.2709,471300.0
2014-03-03 12:20:00,24.34,24.37,24.33,24.34,294200.0,18.2709,18.2934,18.2634,18.2709,294200.0
2014-03-03 12:30:00,24.34,24.5,24.3,24.49,1217400.0,18.2709,18.391,18.2409,18.3835,1217400.0
2014-03-03 12:40:00,24.48,24.49,24.43,24.46,390200.0,18.376,18.3835,18.3385,18.361,390200.0
2014-03-03 12:50:00,24.45,24.48,24.42,24.48,305500.0,18.3535,18.376,18.3309,18.376,305500.0
2014-03-03 13:00:00,24.47,24.54,24.47,24.5,587800.0,18.3685,18.421,18.3685,18.391,587800.0
2014-03-03 13:10:00,24.5,24.5,24.45,24.46,232500.0,18.391,18.391,18.3535,18.361,232500.0
2014-03-03 13:20:00,24.46,24.49,24.44,24.44,351400.0,18.361,18.3835,18.346,18.346,351400.0
2014-03-03 13:30:00,24.44,24.45,24.41,24.43,345300.0,18.346,18.3535,18.3234,18.3385,345300.0
2014-03-03 13:40:00,24.43,24.46,24.42,24.43,313700.0,18.3385,18.361,18.3309,18.3385,313700.0
2014-03-03 13:50:00,24.44,24.47,24.42,24.46,296200.0,18.346,18.3685,18.3309,18.361,296200.0
2014-03-03 14:00:00,24.46,24.48,24.45,24.46,387300.0,18.361,18.376,18.3535,18.361,387300.0
2014-03-03 14:10:00,24.46,24.5,24.46,24.47,450900.0,18.361,18.391,18.361,18.3685,450900.0
2014-03-03 14:20:00,24.47,24.49,24.45,24.47,302700.0,18.3685,18.3835,18.3535,18.3685,302700.0
2014-03-03 14:30:00,24.47,24.5,24.45,24.48,217000.0,18.3685,18.391,18.3535,18.376,217000.0
2014-03-03 14:40:00,24.47,24.55,24.47,24.54,504500.0,18.3685,18.4285,18.3685,18.421,504500.0
2014-03-03 14:50:00,24.54,24.55,24.48,24.49,385400.0,18.421,18.4285,18.376,18.3835,385400.0
2014-03-03 15:00:00,24.48,24.49,24.44,24.46,315700.0,18.376,18.3835,18.346,18.361,315700.0
2014-03-03 15:10:00,24.46,24.48,24.42,24.46,351300.0,18.361,18.376,18.3309,18.361,351300.0
2014-03-03 15:20:00,24.45,24.47,24.41,24.45,497000.0,18.3535,18.3685,18.3234,18.3535,497000.0
2014-03-03 15:30:00,24.44,24.48,24.43,24.46,401100.0,18.346,18.376,18.3385,18.361,401100.0
2014-03-03 15:40:00,24.45,24.48,24.42,24.43,708800.0,18.3535,18.376,18.3309,18.3385,708800.0
2014-03-03 15:50:00,24.43,24.5,24.43,24.5,1536700.0,18.3385,18.391,18.3385,18.391,1536700.0
2014-03-04 09:30:00,24.7,24.75,24.63,24.64,1468600.0,18.5411,18.5787,18.4886,18.4961,1468600.0
2014-03-04 09:40:00,24.64,24.67,24.59,24.67,575800.0,18.4961,18.5186,18.4586,18.5186,575800.0
2014-03-04 09:50:00,24.66,24.7,24.65,24.69,604500.0,18.5111,18.5411,18.5036,18.5336,604500.0
2014-03-04 10:00:00,24.69,24.78,24.69,24.72,1145700.0,18.5336,18.6012,18.5336,18.5561,1145700.0
2014-03-04 10:10:00,24.72,24.75,24.71,24.72,442900.0,18.5561,18.5787,18.5486,18.5561,442900.0
2014-03-04 10:20:00,24.72,24.73,24.65,24.65,435600.0,18.5561,18.5636,18.5036,18.5036,435600.0
2014-03-04 10:30:00,24.65,24.68,24.64,24.67,462200.0,18.5036,18.5261,18.4961,18.5186,462200.0
2014-03-04 10:40:00,24.68,24.7,24.63,24.63,415100.0,18.5261,18.5411,18.4886,18.4886,415100.0
2014-03-04 10:50:00,24.64,24.65,24.62,24.64,316400.0,18.4961,18.5036,18.4811,18.4961,316400.0
2014-03-04 11:00:00,24.63,24.66,24.61,24.62,401600.0,18.4886,18.5111,18.4736,18.4811,401600.0
2014-03-04 11:10:00,24.61,24.63,24.57,24.58,456100.0,18.4736,18.4886,18.4435,18.451,456100.0
2014-03-04 11:20:00,24.58,24.59,24.54,24.56,540300.0,18.451,18.4586,18.421,18.436,540300.0
2014-03-04 11:30:00,24.57,24.57,24.54,24.55,310700.0,18.4435,18.4435,18.421,18.4285,310700.0
2014-03-04 11:40:00,24.56,24.58,24.55,24.57,216300.0,18.436,18.451,18.4285,18.4435,216300.0
2014-03-04 11:50:00,24.58,24.6,24.56,24.57,331300.0,18.451,18.4661,18.436,18.4435,331300.0
2014-03-04 12:00:00,24.57,24.57,24.55,24.55,229500.0,18.4435,18.4435,18.4285,18.4285,229500.0
2014-03-04 12:10:00,24.55,24.6,24.55,24.59,227900.0,18.4285,18.4661,18.4285,18.4586,227900.0
2014-03-04 12:20:00,24.6,24.6,24.58,24.58,358400.0,18.4661,18.4661,18.451,18.451,358400.0
2014-03-04 12:30:00,24.59,24.59,24.56,24.58,328900.0,18.4586,18.4586,18.436,18.451,328900.0
2014-03-04 12:40:00,24.58,24.58,24.56,24.57,121600.0,18.451,18.451,18.436,18.4435,121600.0
2014-03-04 12:50:00,24.57,24.57,24.54,24.55,455400.0,18.4435,18.4435,18.421,18.4285,455400.0
2014-03-04 13:00:00,24.56,24.56,24.53,24.55,424600.0,18.436,18.436,18.4135,18.4285,424600.0
2014-03-04 13:10:00,24.55,24.57,24.54,24.55,263900.0,18.4285,18.4435,18.421,18.4285,263900.0
2014-03-04 13:20:00,24.55,24.57,24.54,24.56,252900.0,18.4285,18.4435,18.421,18.436,252900.0
2014-03-04 13:30:00,24.56,24.58,24.55,24.58,165600.0,18.436,18.451,18.4285,18.451,165600.0
2014-03-04 13:40:00,24.57,24.6,24.54,24.54,432000.0,18.4435,18.4661,18.421,18.421,432000.0
2014-03-04 13:50:00,24.54,24.57,24.52,24.55,418600.0,18.421,18.4435,18.406,18.4285,418600.0
2014-03-04 14:00:00,24.55,24.56,24.5,24.54,672300.0,18.4285,18.436,18.391,18.421,672300.0
2014-03-04 14:10:00,24.53,24.55,24.51,24.54,227600.0,18.4135,18.4285,18.3985,18.421,227600.0
2014-03-04 14:20:00,24.54,24.55,24.5,24.52,494800.0,18.421,18.4285,18.391,18.406,494800.0
2014-03-04 14:30:00,24.52,24.54,24.51,24.53,259100.0,18.406,18.421,18.3985,18.4135,259100.0
2014-03-04 14:40:00,24.53,24.54,24.52,24.53,124900.0,18.4135,18.421,18.406,18.4135,124900.0
2014-03-04 14:50:00,24.54,24.59,24.53,24.57,311400.0,18.421,18.4586,18.4135,18.4435,311400.0
2014-03-04 15:00:00,24.57,24.59,24.56,24.57,505400.0,18.4435,18.4586,18.436,18.4435,505400.0
2014-03-04 15:10:00,24.58,24.61,24.57,24.61,663400.0,18.451,18.4736,18.4435,18.4736,663400.0
2014-03-04 15:20:00,24.61,24.61,24.56,24.58,538700.0,18.4736,18.4736,18.436,18.451,538700.0
2014-03-04 15:30:00,24.58,24.6,24.57,24.57,430700.0,18.451,18.4661,18.4435,18.4435,430700.0
2014-03-04 15:40:00,24.57,24.64,24.57,24.61,2501600.0,18.4435,18.4961,18.4435,18.4736,2501600.0
2014-03-04 15:50:00,24.61,24.64,24.6,24.6,2162000.0,18.4736,18.4961,18.4661,18.4661,2162000.0
2014-03-05 09:30:00,24.68,24.71,24.58,24.61,1510300.0,18.5261,18.5486,18.451,18.4736,1510300.0
2014-03-05 09:40:00,24.61,24.67,24.57,24.6,938200.0,18.4736,18.5186,18.4435,18.4661,938200.0
2014-03-05 09:50:00,24.6,24.65,24.57,24.58,815000.0,18.4661,18.5036,18.4435,18.451,815000.0
2014-03-05 10:00:00,24.59,24.61,24.57,24.59,465800.0,18.4586,18.4736,18.4435,18.4586,465800.0
2014-03-05 10:10:00,24.59,24.6,24.54,24.55,675100.0,18.4586,18.4661,18.421,18.4285,675100.0
2014-03-05 10:20:00,24.55,24.62,24.55,24.59,676900.0,18.4285,18.4811,18.4285,18.4586,676900.0
2014-03-05 10:30:00,24.6,24.63,24.57,24.58,441700.0,18.4661,18.4886,18.4435,18.451,441700.0
2014-03-05 10:40:00,24.57,24.59,24.51,24.52,503300.0,18.4435,18.4586,18.3985,18.406,503300.0
2014-03-05 10:50:00,24.52,24.55,24.49,24.54,491800.0,18.406,18.4285,18.3835,18.421,491800.0
2014-03-05 11:00:00,24.55,24.6,24.54,24.57,381300.0,18.4285,18.4661,18.421,18.4435,381300.0
2014-03-05 11:10:00,24.57,24.59,24.52,24.53,303900.0,18.4435,18.4586,18.406,18.4135,303900.0
2014-03-05 11:20:00,24.52,24.54,24.5,24.5,499100.0,18.406,18.421,18.391,18.391,499100.0
2014-03-05 11:30:00,24.51,24.54,24.5,24.54,307100.0,18.3985,18.421,18.391,18.421,307100.0
2014-03-05 11:40:00,24.53,24.54,24.5,24.51,416900.0,18.4135,18.421,18.391,18.3985,416900.0
2014-03-05 11:50:00,24.51,24.53,24.5,24.5,255900.0,18.3985,18.4135,18.391,18.391,255900.0
2014-03-05 12:00:00,24.51,24.51,24.47,24.47,397100.0,18.3985,18.3985,18.3685,18.3685,397100.0
2014-03-05 12:10:00,24.47,24.49,24.45,24.48,243200.0,18.3685,18.3835,18.3535,18.376,243200.0
2014-03-05 12:20:00,24.49,24.51,24.48,24.48,264100.0,18.3835,18.3985,18.376,18.376,264100.0
2014-03-05 12:30:00,24.48,24.52,24.48,24.51,188200.0,18.376,18.406,18.376,18.3985,188200.0
2014-03-05 12:40:00,24.51,24.53,24.5,24.53,148600.0,18.3985,18.4135,18.391,18.4135,148600.0
2014-03-05 12:50:00,24.53,24.54,24.52,24.53,194700.0,18.4135,18.421,18.406,18.4135,194700.0
2014-03-05 13:00:00,24.53,24.54,24.53,24.53,72500.0,18.4135,18.421,18.4135,18.4135,72500.0
2014-03-05 13:10:00,24.53,24.54,24.51,24.52,164100.0,18.4135,18.421,18.3985,18.406,164100.0
2014-03-05 13:20:00,24.52,24.55,24.51,24.52,268500.0,18.406,18.4285,18.3985,18.406,268500.0
2014-03-05 13:30:00,24.51,24.52,24.48,24.48,406000.0,18.3985,18.406,18.376,18.376,406000.0
2014-03-05 13:40:00,24.49,24.51,24.48,24.49,170500.0,18.3835,18.3985,18.376,18.3835,170500.0
2014-03-05 13:50:00,24.48,24.49,24.46,24.47,220100.0,18.376,18.3835,18.361,18.3685,220100.0
2014-03-05 14:00:00,24.47,24.5,24.46,24.46,294100.0,18.3685,18.391,18.361,18.361,294100.0
2014-03-05 14:10:00,24.46,24.49,24.46,24.48,270600.0,18.361,18.3835,18.361,18.376,270600.0
2014-03-05 14:20:00,24.48,24.49,24.47,24.48,183900.0,18.376,18.3835,18.3685,18.376,183900.0
2014-03-05 14:30:00,24.48,24.51,24.47,24.5,280500.0,18.376,18.3985,18.3685,18.391,280500.0
2014-03-05 14:40:00,24.5,24.51,24.48,24.5,240500.0,18.391,18.3985,18.376,18.391,240500.0
2014-03-05 14:50:00,24.5,24.5,24.46,24.46,372700.0,18.391,18.391,18.361,18.361,372700.0
2014-03-05 15:00:00,24.47,24.47,24.43,24.43,813400.0,18.3685,18.3685,18.3385,18.3385,813400.0
2014-03-05 15:10:00,24.43,24.44,24.41,24.41,764600.0,18.3385,18.346,18.3234,18.3234,764600.0
2014-03-05 15:20:00,24.41,24.44,24.4,24.44,745400.0,18.3234,18.346,18.3159,18.346,745400.0
2014-03-05 15:30:00,24.43,24.45,24.4,24.43,867500.0,18.3385,18.3535,18.3159,18.3385,867500.0
2014-03-05 15:40:00,24.43,24.46,24.43,24.46,595300.0,18.3385,18.361,18.3385,18.361,595300.0
2014-03-05 15:50:00,24.46,24.5,24.46,24.49,1326200.0,18.361,18.391,18.361,18.3835,1326200.0
2014-03-06 09:30:00,24.56,24.59,24.42,24.53,1048000.0,18.436,18.4586,18.3309,18.4135,1048000.0
2014-03-06 09:40:00,24.53,24.56,24.49,24.5,579600.0,18.4135,18.436,18.3835,18.391,579600.0
2014-03-06 09:50:00,24.5,24.54,24.48,24.48,860300.0,18.391,18.421,18.376,18.376,860300.0
2014-03-06 10:00:00,24.47,24.49,24.41,24.43,787700.0,18.3685,18.3835,18.3234,18.3385,787700.0
2014-03-06 10:10:00,24.44,24.45,24.39,24.42,510000.0,18.346,18.3535,18.3084,18.3309,510000.0
2014-03-06 10:20:00,24.42,24.46,24.4,24.44,391500.0,18.3309,18.361,18.3159,18.346,391500.0
2014-03-06 10:30:00,24.44,24.44,24.41,24.43,279300.0,18.346,18.346,18.3234,18.3385,279300.0
2014-03-06 10:40:00,24.44,24.44,24.4,24.42,288500.0,18.346,18.346,18.3159,18.3309,288500.0
2014-03-06 10:50:00,24.42,24.42,24.39,24.4,460800.0,18.3309,18.3309,18.3084,18.3159,460800.0
2014-03-06 11:00:00,24.4,24.4,24.38,24.38,272500.0,18.3159,18.3159,18.3009,18.3009,272500.0
2014-03-06 11:10:00,24.39,24.4,24.38,24.39,309700.0,18.3084,18.3159,18.3009,18.3084,309700.0
2014-03-06 11:20:00,24.4,24.43,24.39,24.42,340300.0,18.3159,18.3385,18.3084,18.3309,340300.0
2014-03-06 11:30:00,24.42,24.54,24.41,24.5,1233100.0,18.3309,18.421,18.3234,18.391,1233100.0
2014-03-06 11:40:00,24.51,24.52,24.5,24.52,457100.0,18.3985,18.406,18.391,18.406,457100.0
2014-03-06 11:50:00,24.51,24.56,24.51,24.52,421900.0,18.3985,18.436,18.3985,18.406,421900.0
2014-03-06 12:00:00,24.52,24.56,24.52,24.54,325800.0,18.406,18.436,18.406,18.421,325800.0
2014-03-06 12:10:00,24.54,24.55,24.51,24.51,327600.0,18.421,18.4285,18.3985,18.3985,327600.0
2014-03-06 12:20:00,24.52,24.52,24.48,24.51,377900.0,18.406,18.406,18.376,18.3985,377900.0
2014-03-06 12:30:00,24.51,24.52,24.51,24.52,187700.0,18.3985,18.406,18.3985,18.406,187700.0
2014-03-06 12:40:00,24.52,24.53,24.51,24.51,246400.0,18.406,18.4135,18.3985,18.3985,246400.0
2014-03-06 12:50:00,24.52,24.57,24.51,24.57,783600.0,18.406,18.4435,18.3985,18.4435,783600.0
2014-03-06 13:00:00,24.57,24.63,24.56,24.6,648100.0,18.4435,18.4886,18.436,18.4661,648100.0
2014-03-06 13:10:00,24.61,24.65,24.6,24.64,378900.0,18.4736,18.5036,18.4661,18.4961,378900.0
2014-03-06 13:20:00,24.64,24.65,24.6,24.6,767600.0,18.4961,18.5036,18.4661,18.4661,767600.0
2014-03-06 13:30:00,24.6,24.61,24.54,24.56,543500.0,18.4661,18.4736,18.421,18.436,543500.0
2014-03-06 13:40:00,24.55,24.56,24.53,24.54,420200.0,18.4285,18.436,18.4135,18.421,420200.0
2014-03-06 13:50:00,24.54,24.56,24.53,24.55,351100.0,18.421,18.436,18.4135,18.4285,351100.0
2014-03-06 14:00:00,24.55,24.59,24.54,24.57,780300.0,18.4285,18.4586,18.421,18.4435,780300.0
2014-03-06 14:10:00,24.58,24.63,24.57,24.6,295100.0,18.451,18.4886,18.4435,18.4661,295100.0
2014-03-06 14:20:00,24.6,24.65,24.59,24.64,200500.0,18.4661,18.5036,18.4586,18.4961,200500.0
2014-03-06 14:30:00,24.64,24.64,24.62,24.62,218800.0,18.4961,18.4961,18.4811,18.4811,218800.0
2014-03-06 14:40:00,24.63,24.64,24.61,24.62,624600.0,18.4886,18.4961,18.4736,18.4811,624600.0
2014-03-06 14:50:00,24.63,24.64,24.61,24.61,496300.0,18.4886,18.4961,18.4736,18.4736,496300.0
2014-03-06 15:00:00,24.62,24.62,24.58,24.59,288400.0,18.4811,18.4811,18.451,18.4586,288400.0
2014-03-06 15:10:00,24.58,24.63,24.58,24.62,346900.0,18.451,18.4886,18.451,18.4811,346900.0
2014-03-06 15:20:00,24.63,24.63,24.61,24.63,309200.0,18.4886,18.4886,18.4736,18.4886,309200.0
2014-03-06 15:30:00,24.63,24.64,24.61,24.61,348500.0,18.4886,18.4961,18.4736,18.4736,348500.0
2014-03-06 15:40:00,24.62,24.62,24.57,24.57,529900.0,18.4811,18.4811,18.4435,18.4435,529900.0
2014-03-06 15:50:00,24.58,24.64,24.56,24.63,1997800.0,18.451,18.4961,18.436,18.4886,1997800.0
2014-03-07 09:30:00,24.7,24.78,24.63,24.74,1713800.0,18.5411,18.6012,18.4886,18.5712,1713800.0
2014-03-07 09:40:00,24.74,24.85,24.73,24.82,1508700.0,18.5712,18.6537,18.5636,18.6312,1508700.0
2014-03-07 09:50:00,24.81,24.81,24.71,24.77,1299900.0,18.6237,18.6237,18.5486,18.5937,1299900.0
2014-03-07 10:00:00,24.76,24.8,24.71,24.79,1102600.0,18.5862,18.6162,18.5486,18.6087,1102600.0
2014-03-07 10:10:00,24.8,24.8,24.77,24.8,806700.0,18.6162,18.6162,18.5937,18.6162,806700.0
2014-03-07 10:20:00,24.8,24.82,24.79,24.82,431000.0,18.6162,18.6312,18.6087,18.6312,431000.0
2014-03-07 10:30:00,24.82,24.84,24.81,24.81,517300.0,18.6312,18.6462,18.6237,18.6237,517300.0
2014-03-07 10:40:00,24.82,24.84,24.78,24.78,655000.0,18.6312,18.6462,18.6012,18.6012,655000.0
2014-03-07 10:50:00,24.79,24.79,24.71,24.71,512700.0,18.6087,18.6087,18.5486,18.5486,512700.0
2014-03-07 11:00:00,24.72,24.72,24.63,24.65,556500.0,18.5561,18.5561,18.4886,18.5036,556500.0
2014-03-07 11:10:00,24.65,24.66,24.59,24.61,975700.0,18.5036,18.5111,18.4586,18.4736,975700.0
2014-03-07 11:20:00,24.61,24.63,24.61,24.62,415800.0,18.4736,18.4886,18.4736,18.4811,415800.0
2014-03-07 11:30:00,24.62,24.64,24.61,24.62,360100.0,18.4811,18.4961,18.4736,18.4811,360100.0
2014-03-07 11:40:00,24.62,24.67,24.62,24.64,269300.0,18.4811,18.5186,18.4811,18.4961,269300.0
2014-03-07 11:50:00,24.65,24.71,24.63,24.7,353600.0,18.5036,18.5486,18.4886,18.5411,353600.0
2014-03-07 12:00:00,24.7,24.71,24.64,24.65,441100.0,18.5411,18.5486,18.4961,18.5036,441100.0
2014-03-07 12:10:00,24.66,24.66,24.62,24.63,350900.0,18.5111,18.5111,18.4811,18.4886,350900.0
2014-03-07 12:20:00,24.63,24.64,24.62,24.63,261200.0,18.4886,18.4961,18.4811,18.4886,261200.0
2014-03-07 12:30:00,24.64,24.64,24.61,24.62,243900.0,18.4961,18.4961,18.4736,18.4811,243900.0
2014-03-07 12:40:00,24.61,24.63,24.61,24.62,204600.0,18.4736,18.4886,18.4736,18.4811,204600.0
2014-03-07 12:50:00,24.62,24.66,24.61,24.64,455900.0,18.4811,18.5111,18.4736,18.4961,455900.0
2014-03-07 13:00:00,24.65,24.71,24.64,24.7,485600.0,18.5036,18.5486,18.4961,18.5411,485600.0
2014-03-07 13:10:00,24.71,24.73,24.7,24.71,425200.0,18.5486,18.5636,18.5411,18.5486,425200.0
2014-03-07 13:20:00,24.71,24.73,24.69,24.69,212400.0,18.5486,18.5636,18.5336,18.5336,212400.0
2014-03-07 13:30:00,24.7,24.73,24.67,24.71,405800.0,18.5411,18.5636,18.5186,18.5486,405800.0
2014-03-07 13:40:00,24.71,24.72,24.68,24.69,183800.0,18.5486,18.5561,18.5261,18.5336,183800.0
2014-03-07 13:50:00,24.68,24.79,24.67,24.77,884400.0,18.5261,18.6087,18.5186,18.5937,884400.0
2014-03-07 14:00:00,24.77,24.78,24.73,24.74,355600.0,18.5937,18.6012,18.5636,18.5712,355600.0
2014-03-07 14:10:00,24.73,24.75,24.69,24.69,334800.0,18.5636,18.5787,18.5336,18.5336,334800.0
2014-03-07 14:20:00,24.7,24.71,24.66,24.7,652500.0,18.5411,18.5486,18.5111,18.5411,652500.0
2014-03-07 14:30:00,24.7,24.72,24.69,24.7,381100.0,18.5411,18.5561,18.5336,18.5411,381100.0
2014-03-07 14:40:00,24.71,24.71,24.67,24.69,281700.0,18.5486,18.5486,18.5186,18.5336,281700.0
2014-03-07 14:50:00,24.69,24.71,24.65,24.65,341200.0,18.5336,18.5486,18.5036,18.5036,341200.0
2014-03-07 15:00:00,24.65,24.67,24.63,24.64,390700.0,18.5036,18.5186,18.4886,18.4961,390700.0
2014-03-07 15:10:00,24.64,24.68,24.63,24.67,259000.0,18.4961,18.5261,18.4886,18.5186,259000.0
2014-03-07 15:20:00,24.66,24.67,24.63,24.64,254900.0,18.5111,18.5186,18.4886,18.4961,254900.0
2014-03-07 15:30:00,24.64,24.64,24.57,24.58,552900.0,18.4961,18.4961,18.4435,18.451,552900.0
2014-03-07 15:40:00,24.58,24.63,24.58,24.61,504800.0,18.451,18.4886,18.451,18.4736,504800.0
2014-03-07 15:50:00,24.61,24.65,24.61,24.64,1555200.0,18.4736,18.5036,18.4736,18.4961,1555200.0
2014-03-10 09:30:00,24.61,24.7,24.58,24.65,1129000.0,18.4736,18.5411,18.451,18.5036,1129000.0
2014-03-10 09:40:00,24.64,24.73,24.63,24.7,674700.0,18.4961,18.5636,18.4886,18.5411,674700.0
2014-03-10 09:50:00,24.69,24.77,24.69,24.75,823700.0,18.5336,18.5937,18.5336,18.5787,823700.0
2014-03-10 10:00:00,24.76,24.76,24.71,24.72,741000.0,18.5862,18.5862,18.5486,18.5561,741000.0
2014-03-10 10:10:00,24.72,24.73,24.67,24.68,543200.0,18.5561,18.5636,18.5186,18.5261,543200.0
2014-03-10 10:20:00,24.68,24.72,24.68,24.71,376600.0,18.5261,18.5561,18.5261,18.5486,376600.0
2014-03-10 10:30:00,24.71,24.77,24.69,24.76,629400.0,18.5486,18.5937,18.5336,18.5862,629400.0
2014-03-10 10:40:00,24.75,24.76,24.71,24.75,1106400.0,18.5787,18.5862,18.5486,18.5787,1106400.0
2014-03-10 10:50:00,24.75,24.76,24.69,24.71,804900.0,18.5787,18.5862,18.5336,18.5486,804900.0
2014-03-10 11:00:00,24.71,24.73,24.68,24.72,485700.0,18.5486,18.5636,18.5261,18.5561,485700.0
2014-03-10 11:10:00,24.71,24.77,24.71,24.74,476000.0,18.5486,18.5937,18.5486,18.5712,476000.0
2014-03-10 11:20:00,24.74,24.8,24.73,24.79,637600.0,18.5712,18.6162,18.5636,18.6087,637600.0
2014-03-10 11:30:00,24.78,24.8,24.76,24.79,362800.0,18.6012,18.6162,18.5862,18.6087,362800.0
2014-03-10 11:40:00,24.79,24.82,24.78,24.8,484100.0,18.6087,18.6312,18.6012,18.6162,484100.0
2014-03-10 11:50:00,24.8,24.84,24.78,24.8,662900.0,18.6162,18.6462,18.6012,18.6162,662900.0
2014-03-10 12:00:00,24.8,24.8,24.76,24.77,181200.0,18.6162,18.6162,18.5862,18.5937,181200.0
2014-03-10 12:10:00,24.77,24.79,24.76,24.78,551200.0,18.5937,18.6087,18.5862,18.6012,551200.0
2014-03-10 12:20:00,24.79,24.82,24.78,24.8,348900.0,18.6087,18.6312,18.6012,18.6162,348900.0
2014-03-10 12:30:00,24.81,24.85,24.81,24.85,506000.0,18.6237,18.6537,18.6237,18.6537,506000.0
2014-03-10 12:40:00,24.84,24.85,24.82,24.84,437800.0,18.6462,18.6537,18.6312,18.6462,437800.0
2014-03-10 12:50:00,24.84,24.88,24.83,24.88,627300.0,18.6462,18.6762,18.6387,18.6762,627300.0
2014-03-10 13:00:00,24.87,24.89,24.86,24.86,314100.0,18.6687,18.6838,18.6612,18.6612,314100.0
2014-03-10 13:10:00,24.87,24.87,24.83,24.84,494800.0,18.6687,18.6687,18.6387,18.6462,494800.0
2014-03-10 13:20:00,24.84,24.85,24.83,24.85,155200.0,18.6462,18.6537,18.6387,18.6537,155200.0
2014-03-10 13:30:00,24.85,24.86,24.82,24.82,390000.0,18.6537,18.6612,18.6312,18.6312,390000.0
2014-03-10 13:40:00,24.82,24.84,24.81,24.81,412900.0,18.6312,18.6462,18.6237,18.6237,412900.0
2014-03-10 13:50:00,24.82,24.84,24.81,24.82,299100.0,18.6312,18.6462,18.6237,18.6312,299100.0
2014-03-10 14:00:00,24.82,24.82,24.8,24.82,316000.0,18.6312,18.6312,18.6162,18.6312,316000.0
2014-03-10 14:10:00,24.82,24.82,24.8,24.81,248000.0,18.6312,18.6312,18.6162,18.6237,248000.0
2014-03-10 14:20:00,24.81,24.82,24.78,24.81,480800.0,18.6237,18.6312,18.6012,18.6237,480800.0
2014-03-10 14:30:00,24.8,24.83,24.8,24.83,199200.0,18.6162,18.6387,18.6162,18.6387,199200.0
2014-03-10 14:40:00,24.83,24.85,24.82,24.85,208400.0,18.6387,18.6537,18.6312,18.6537,208400.0
2014-03-10 14:50:00,24.84,24.85,24.83,24.84,217100.0,18.6462,18.6537,18.6387,18.6462,217100.0
2014-03-10 15:00:00,24.84,24.84,24.81,24.82,294900.0,18.6462,18.6462,18.6237,18.6312,294900.0
2014-03-10 15:10:00,24.82,24.83,24.79,24.83,447800.0,18.6312,18.6387,18.6087,18.6387,447800.0
2014-03-10 15:20:00,24.83,24.85,24.82,24.84,351800.0,18.6387,18.6537,18.6312,18.6462,351800.0
2014-03-10 15:30:00,24.84,24.87,24.83,24.86,1093400.0,18.6462,18.6687,18.6387,18.6612,1093400.0
2014-03-10 15:40:00,24.86,24.87,24.84,24.85,1193500.0,18.6612,18.6687,18.6462,18.6537,1193500.0
2014-03-10 15:50:00,24.85,24.86,24.83,24.85,2444400.0,18.6537,18.6612,18.6387,18.6537,2444400.0
2014-03-11 09:30:00,24.75,24.85,24.7,24.85,1599300.0,18.5787,18.6537,18.5411,18.6537,1599300.0
2014-03-11 09:40:00,24.85,24.85,24.75,24.78,1230300.0,18.6537,18.6537,18.5787,18.6012,1230300.0
2014-03-11 09:50:00,24.78,24.81,24.72,24.73,850000.0,18.6012,18.6237,18.5561,18.5636,850000.0
2014-03-11 10:00:00,24.74,24.76,24.66,24.72,1004400.0,18.5712,18.5862,18.5111,18.5561,1004400.0
2014-03-11 10:10:00,24.71,24.74,24.69,24.72,772300.0,18.5486,18.5712,18.5336,18.5561,772300.0
2014-03-11 10:20:00,24.73,24.77,24.71,24.76,1487400.0,18.5636,18.5937,18.5486,18.5862,1487400.0
2014-03-11 10:30:00,24.75,24.8,24.74,24.76,539000.0,18.5787,18.6162,18.5712,18.5862,539000.0
2014-03-11 10:40:00,24.77,24.8,24.76,24.77,364000.0,18.5937,18.6162,18.5862,18.5937,364000.0
2014-03-11 10:50:00,24.77,24.85,24.76,24.83,778000.0,18.5937,18.6537,18.5862,18.6387,778000.0
2014-03-11 11:00:00,24.84,24.85,24.8,24.81,318300.0,18.6462,18.6537,18.6162,18.6237,318300.0
2014-03-11 11:10:00,24.82,24.84,24.8,24.82,672900.0,18.6312,18.6462,18.6162,18.6312,672900.0
2014-03-11 11:20:00,24.81,24.82,24.8,24.82,293600.0,18.6237,18.6312,18.6162,18.6312,293600.0
2014-03-11 11:30:00,24.81,24.82,24.8,24.81,235400.0,18.6237,18.6312,18.6162,18.6237,235400.0
2014-03-11 11:40:00,24.81,24.81,24.75,24.76,460100.0,18.6237,18.6237,18.5787,18.5862,460100.0
2014-03-11 11:50:00,24.76,24.77,24.74,24.76,241700.0,18.5862,18.5937,18.5712,18.5862,241700.0
2014-03-11 12:00:00,24.76,24.76,24.71,24.71,447400.0,18.5862,18.5862,18.5486,18.5486,447400.0
2014-03-11 12:10:00,24.72,24.73,24.68,24.7,488200.0,18.5561,18.5636,18.5261,18.5411,488200.0
2014-03-11 12:20:00,24.7,24.72,24.68,24.68,445100.0,18.5411,18.5561,18.5261,18.5261,445100.0
2014-03-11 12:30:00,24.69,24.72,24.68,24.7,196700.0,18.5336,18.5561,18.5261,18.5411,196700.0
2014-03-11 12:40:00,24.7,24.71,24.69,24.71,218800.0,18.5411,18.5486,18.5336,18.5486,218800.0
2014-03-11 12:50:00,24.71,24.73,24.67,24.72,347200.0,18.5486,18.5636,18.5186,18.5561,347200.0
2014-03-11 13:00:00,24.71,24.71,24.65,24.68,528600.0,18.5486,18.5486,18.5036,18.5261,528600.0
2014-03-11 13:10:00,24.68,24.7,24.67,24.68,204300.0,18.5261,18.5411,18.5186,18.5261,204300.0
2014-03-11 13:20:00,24.69,24.69,24.66,24.67,419900.0,18.5336,18.5336,18.5111,18.5186,419900.0
2014-03-11 13:30:00,24.67,24.7,24.66,24.69,426900.0,18.5186,18.5411,18.5111,18.5336,426900.0
2014-03-11 13:40:00,24.69,24.71,24.68,24.71,202000.0,18.5336,18.5486,18.5261,18.5486,202000.0
2014-03-11 13:50:00,24.71,24.71,24.7,24.71,129400.0,18.5486,18.5486,18.5411,18.5486,129400.0
2014-03-11 14:00:00,24.71,24.72,24.68,24.69,335300.0,18.5486,18.5561,18.5261,18.5336,335300.0
2014-03-11 14:10:00,24.68,24.69,24.66,24.67,250300.0,18.5261,18.5336,18.5111,18.5186,250300.0
2014-03-11 14:20:00,24.67,24.68,24.65,24.67,254900.0,18.5186,18.5261,18.5036,18.5186,254900.0
2014-03-11 14:30:00,24.66,24.67,24.61,24.67,483900.0,18.5111,18.5186,18.4736,18.5186,483900.0
2014-03-11 14:40:00,24.66,24.7,24.65,24.7,250600.0,18.5111,18.5411,18.5036,18.5411,250600.0
2014-03-11 14:50:00,24.7,24.71,24.67,24.68,485800.0,18.5411,18.5486,18.5186,18.5261,485800.0
2014-03-11 15:00:00,24.67,24.68,24.65,24.68,669600.0,18.5186,18.5261,18.5036,18.5261,669600.0
2014-03-11 15:10:00,24.67,24.72,24.66,24.7,767800.0,18.5186,18.5561,18.5111,18.5411,767800.0
2014-03-11 15:20:00,24.7,24.72,24.69,24.71,821700.0,18.5411,18.5561,18.5336,18.5486,821700.0
2014-03-11 15:30:00,24.72,24.73,24.71,24.73,717200.0,18.5561,18.5636,18.5486,18.5636,717200.0
2014-03-11 15:40:00,24.73,24.74,24.7,24.71,993400.0,18.5636,18.5712,18.5411,18.5486,993400.0
2014-03-11 15:50:00,24.71,24.75,24.69,24.73,2376100.0,18.5486,18.5787,18.5336,18.5636,2376100.0
2014-03-12 09:30:00,24.65,24.7,24.61,24.63,1479900.0,18.5036,18.5411,18.4736,18.4886,1479900.0
2014-03-12 09:40:00,24.63,24.7,24.62,24.7,921800.0,18.4886,18.5411,18.4811,18.5411,921800.0
2014-03-12 09:50:00,24.7,24.82,24.65,24.82,1333100.0,18.5411,18.6312,18.5036,18.6312,1333100.0
2014-03-12 10:00:00,24.81,24.83,24.76,24.76,917400.0,18.6237,18.6387,18.5862,18.5862,917400.0
2014-03-12 10:10:00,24.76,24.79,24.7,24.73,609300.0,18.5862,18.6087,18.5411,18.5636,609300.0
2014-03-12 10:20:00,24.73,24.78,24.73,24.75,913500.0,18.5636,18.6012,18.5636,18.5787,913500.0
2014-03-12 10:30:00,24.74,24.79,24.73,24.76,530400.0,18.5712,18.6087,18.5636,18.5862,530400.0
2014-03-12 10:40:00,24.75,24.79,24.75,24.76,443700.0,18.5787,18.6087,18.5787,18.5862,443700.0
2014-03-12 10:50:00,24.76,24.81,24.74,24.8,555500.0,18.5862,18.6237,18.5712,18.6162,555500.0
2014-03-12 11:00:00,24.8,24.84,24.79,24.81,552700.0,18.6162,18.6462,18.6087,18.6237,552700.0
2014-03-12 11:10:00,24.82,24.87,24.81,24.82,667100.0,18.6312,18.6687,18.6237,18.6312,667100.0
2014-03-12 11:20:00,24.83,24.88,24.81,24.83,833700.0,18.6387,18.6762,18.6237,18.6387,833700.0
2014-03-12 11:30:00,24.84,24.85,24.82,24.83,354900.0,18.6462,18.6537,18.6312,18.6387,354900.0
2014-03-12 11:40:00,24.84,24.85,24.82,24.82,276200.0,18.6462,18.6537,18.6312,18.6312,276200.0
2014-03-12 11:50:00,24.83,24.85,24.79,24.79,428900.0,18.6387,18.6537,18.6087,18.6087,428900.0
2014-03-12 12:00:00,24.8,24.83,24.79,24.8,300100.0,18.6162,18.6387,18.6087,18.6162,300100.0
2014-03-12 12:10:00,24.8,24.81,24.77,24.79,256600.0,18.6162,18.6237,18.5937,18.6087,256600.0
2014-03-12 12:20:00,24.79,24.8,24.76,24.76,338900.0,18.6087,18.6162,18.5862,18.5862,338900.0
2014-03-12 12:30:00,24.76,24.77,24.73,24.76,271400.0,18.5862,18.5937,18.5636,18.5862,271400.0
2014-03-12 12:40:00,24.77,24.8,24.76,24.8,206900.0,18.5937,18.6162,18.5862,18.6162,206900.0
2014-03-12 12:50:00,24.79,24.8,24.78,24.8,268600.0,18.6087,18.6162,18.6012,18.6162,268600.0
2014-03-12 13:00:00,24.8,24.8,24.78,24.78,201400.0,18.6162,18.6162,18.6012,18.6012,201400.0
2014-03-12 13:10:00,24.78,24.78,24.76,24.77,273600.0,18.6012,18.6012,18.5862,18.5937,273600.0
2014-03-12 13:20:00,24.77,24.79,24.76,24.78,198900.0,18.5937,18.6087,18.5862,18.6012,198900.0
2014-03-12 13:30:00,24.78,24.79,24.77,24.78,169300.0,18.6012,18.6087,18.5937,18.6012,169300.0
2014-03-12 13:40:00,24.79,24.79,24.77,24.78,196400.0,18.6087,18.6087,18.5937,18.6012,196400.0
2014-03-12 13:50:00,24.78,24.78,24.76,24.76,254000.0,18.6012,18.6012,18.5862,18.5862,254000.0
2014-03-12 14:00:00,24.77,24.8,24.75,24.76,414800.0,18.5937,18.6162,18.5787,18.5862,414800.0
2014-03-12 14:10:00,24.77,24.77,24.73,24.74,170800.0,18.5937,18.5937,18.5636,18.5712,170800.0
2014-03-12 14:20:00,24.75,24.78,24.74,24.77,215100.0,18.5787,18.6012,18.5712,18.5937,215100.0
2014-03-12 14:30:00,24.78,24.78,24.74,24.75,256500.0,18.6012,18.6012,18.5712,18.5787,256500.0
2014-03-12 14:40:00,24.74,24.76,24.73,24.73,357300.0,18.5712,18.5862,18.5636,18.5636,357300.0
2014-03-12 14:50:00,24.74,24.74,24.69,24.69,293700.0,18.5712,18.5712,18.5336,18.5336,293700.0
2014-03-12 15:00:00,24.7,24.73,24.67,24.73,546700.0,18.5411,18.5636,18.5186,18.5636,546700.0
2014-03-12 15:10:00,24.73,24.73,24.68,24.7,314100.0,18.5636,18.5636,18.5261,18.5411,314100.0
2014-03-12 15:20:00,24.69,24.7,24.68,24.7,408500.0,18.5336,18.5411,18.5261,18.5411,408500.0
2014-03-12 15:30:00,24.69,24.7,24.67,24.68,464800.0,18.5336,18.5411,18.5186,18.5261,464800.0
2014-03-12 15:40:00,24.69,24.73,24.67,24.73,660700.0,18.5336,18.5636,18.5186,18.5636,660700.0
2014-03-12 15:50:00,24.73,24.77,24.72,24.76,1376600.0,18.5636,18.5937,18.5561,18.5862,1376600.0
2014-03-13 09:30:00,24.8,24.89,24.76,24.86,716300.0,18.6162,18.6838,18.5862,18.6612,716300.0
2014-03-13 09:40:00,24.86,24.94,24.85,24.93,682400.0,18.6612,18.7213,18.6537,18.7138,682400.0
2014-03-13 09:50:00,24.92,24.95,24.89,24.94,689500.0,18.7063,18.7288,18.6838,18.7213,689500.0
2014-03-13 10:00:00,24.94,25.0,24.91,24.97,1009400.0,18.7213,18.7663,18.6988,18.7438,1009400.0
2014-03-13 10:10:00,24.97,24.98,24.86,24.86,778700.0,18.7438,18.7513,18.6612,18.6612,778700.0
2014-03-13 10:20:00,24.87,24.88,24.82,24.85,607600.0,18.6687,18.6762,18.6312,18.6537,607600.0
2014-03-13 10:30:00,24.86,24.86,24.81,24.82,461600.0,18.6612,18.6612,18.6237,18.6312,461600.0
2014-03-13 10:40:00,24.82,24.82,24.78,24.79,481800.0,18.6312,18.6312,18.6012,18.6087,481800.0
2014-03-13 10:50:00,24.79,24.84,24.78,24.79,610800.0,18.6087,18.6462,18.6012,18.6087,610800.0
2014-03-13 11:00:00,24.79,24.8,24.74,24.78,338100.0,18.6087,18.6162,18.5712,18.6012,338100.0
2014-03-13 11:10:00,24.78,24.79,24.76,24.78,401100.0,18.6012,18.6087,18.5862,18.6012,401100.0
2014-03-13 11:20:00,24.78,24.79,24.7,24.72,336300.0,18.6012,18.6087,18.5411,18.5561,336300.0
2014-03-13 11:30:00,24.71,24.75,24.7,24.74,339900.0,18.5486,18.5787,18.5411,18.5712,339900.0
2014-03-13 11:40:00,24.73,24.74,24.7,24.7,432000.0,18.5636,18.5712,18.5411,18.5411,432000.0
2014-03-13 11:50:00,24.7,24.7,24.63,24.64,672400.0,18.5411,18.5411,18.4886,18.4961,672400.0
2014-03-13 12:00:00,24.64,24.68,24.64,24.68,448000.0,18.4961,18.5261,18.4961,18.5261,448000.0
2014-03-13 12:10:00,24.67,24.7,24.66,24.69,404700.0,18.5186,18.5411,18.5111,18.5336,404700.0
2014-03-13 12:20:00,24.69,24.69,24.63,24.63,325600.0,18.5336,18.5336,18.4886,18.4886,325600.0
2014-03-13 12:30:00,24.64,24.64,24.57,24.57,414400.0,18.4961,18.4961,18.4435,18.4435,414400.0
2014-03-13 12:40:00,24.57,24.63,24.57,24.61,445700.0,18.4435,18.4886,18.4435,18.4736,445700.0
2014-03-13 12:50:00,24.61,24.61,24.58,24.6,614500.0,18.4736,18.4736,18.451,18.4661,614500.0
2014-03-13 13:00:00,24.59,24.6,24.48,24.53,944700.0,18.4586,18.4661,18.376,18.4135,944700.0
2014-03-13 13:10:00,24.54,24.58,24.53,24.55,523000.0,18.421,18.451,18.4135,18.4285,523000.0
2014-03-13 13:20:00,24.55,24.57,24.5,24.53,479400.0,18.4285,18.4435,18.391,18.4135,479400.0
2014-03-13 13:30:00,24.53,24.6,24.5,24.6,1145800.0,18.4135,18.4661,18.391,18.4661,1145800.0
2014-03-13 13:40:00,24.6,24.64,24.59,24.59,618700.0,18.4661,18.4961,18.4586,18.4586,618700.0
2014-03-13 13:50:00,24.59,24.59,24.53,24.53,591500.0,18.4586,18.4586,18.4135,18.4135,591500.0
2014-03-13 14:00:00,24.53,24.55,24.5,24.5,424600.0,18.4135,18.4285,18.391,18.391,424600.0
2014-03-13 14:10:00,24.5,24.55,24.5,24.51,313400.0,18.391,18.4285,18.391,18.3985,313400.0
2014-03-13 14:20:00,24.52,24.52,24.48,24.49,452300.0,18.406,18.406,18.376,18.3835,452300.0
2014-03-13 14:30:00,24.5,24.54,24.49,24.5,319800.0,18.391,18.421,18.3835,18.391,319800.0
2014-03-13 14:40:00,24.5,24.52,24.47,24.5,652100.0,18.391,18.406,18.3685,18.391,652100.0
2014-03-13 14:50:00,24.5,24.51,24.46,24.48,413500.0,18.391,18.3985,18.361,18.376,413500.0
2014-03-13 15:00:00,24.48,24.52,24.46,24.48,618900.0,18.376,18.406,18.361,18.376,618900.0
2014-03-13 15:10:00,24.48,24.5,24.45,24.45,553700.0,18.376,18.391,18.3535,18.3535,553700.0
2014-03-13 15:20:00,24.46,24.47,24.44,24.44,853500.0,18.361,18.3685,18.346,18.346,853500.0
2014-03-13 15:30:00,24.44,24.5,24.43,24.5,910900.0,18.346,18.391,18.3385,18.391,910900.0
2014-03-13 15:40:00,24.5,24.55,24.49,24.55,690900.0,18.391,18.4285,18.3835,18.4285,690900.0
2014-03-13 15:50:00,24.55,24.58,24.49,24.57,2063600.0,18.4285,18.451,18.3835,18.4435,2063600.0
2014-03-14 09:30:00,24.48,24.61,24.4,24.51,1467600.0,18.376,18.4736,18.3159,18.3985,1467600.0
2014-03-14 09:40:00,24.5,24.59,24.5,24.54,653400.0,18.391,18.4586,18.391,18.421,653400.0
2014-03-14 09:50:00,24.53,24.59,24.51,24.56,569200.0,18.4135,18.4586,18.3985,18.436,569200.0
2014-03-14 10:00:00,24.56,24.64,24.55,24.64,791900.0,18.436,18.4961,18.4285,18.4961,791900.0
2014-03-14 10:10:00,24.63,24.64,24.56,24.56,715300.0,18.4886,18.4961,18.436,18.436,715300.0
2014-03-14 10:20:00,24.56,24.57,24.52,24.53,482700.0,18.436,18.4435,18.406,18.4135,482700.0
2014-03-14 10:30:00,24.53,24.56,24.5,24.52,319200.0,18.4135,18.436,18.391,18.406,319200.0
2014-03-14 10:40:00,24.53,24.55,24.5,24.52,361800.0,18.4135,18.4285,18.391,18.406,361800.0
2014-03-14 10:50:00,24.51,24.52,24.45,24.46,479300.0,18.3985,18.406,18.3535,18.361,479300.0
2014-03-14 11:00:00,24.47,24.5,24.46,24.48,543500.0,18.3685,18.391,18.361,18.376,543500.0
2014-03-14 11:10:00,24.48,24.52,24.45,24.51,310400.0,18.376,18.406,18.3535,18.3985,310400.0
2014-03-14 11:20:00,24.51,24.52,24.48,24.51,642900.0,18.3985,18.406,18.376,18.3985,642900.0
2014-03-14 11:30:00,24.51,24.54,24.49,24.53,567000.0,18.3985,18.421,18.3835,18.4135,567000.0
2014-03-14 11:40:00,24.53,24.58,24.52,24.57,608400.0,18.4135,18.451,18.406,18.4435,608400.0
2014-03-14 11:50:00,24.57,24.6,24.54,24.56,580000.0,18.4435,18.4661,18.421,18.436,580000.0
2014-03-14 12:00:00,24.56,24.57,24.53,24.54,329800.0,18.436,18.4435,18.4135,18.421,329800.0
2014-03-14 12:10:00,24.55,24.57,24.54,24.56,405500.0,18.4285,18.4435,18.421,18.436,405500.0
2014-03-14 12:20:00,24.56,24.57,24.5,24.51,234700.0,18.436,18.4435,18.391,18.3985,234700.0
2014-03-14 12:30:00,24.51,24.54,24.47,24.54,451000.0,18.3985,18.421,18.3685,18.421,451000.0
2014-03-14 12:40:00,24.53,24.56,24.51,24.54,244300.0,18.4135,18.436,18.3985,18.421,244300.0
2014-03-14 12:50:00,24.54,24.55,24.51,24.53,175300.0,18.421,18.4285,18.3985,18.4135,175300.0
2014-03-14 13:00:00,24.53,24.54,24.5,24.52,267000.0,18.4135,18.421,18.391,18.406,267000.0
2014-03-14 13:10:00,24.52,24.53,24.49,24.51,207400.0,18.406,18.4135,18.3835,18.3985,207400.0
2014-03-14 13:20:00,24.51,24.51,24.48,24.51,209300.0,18.3985,18.3985,18.376,18.3985,209300.0
2014-03-14 13:30:00,24.51,24.54,24.5,24.52,216100.0,18.3985,18.421,18.391,18.406,216100.0
2014-03-14 13:40:00,24.52,24.53,24.47,24.47,280400.0,18.406,18.4135,18.3685,18.3685,280400.0
2014-03-14 13:50:00,24.47,24.52,24.47,24.52,224500.0,18.3685,18.406,18.3685,18.406,224500.0
2014-03-14 14:00:00,24.52,24.52,24.49,24.51,197800.0,18.406,18.406,18.3835,18.3985,197800.0
2014-03-14 14:10:00,24.51,24.53,24.49,24.53,211000.0,18.3985,18.4135,18.3835,18.4135,211000.0
2014-03-14 14:20:00,24.53,24.53,24.48,24.5,626000.0,18.4135,18.4135,18.376,18.391,626000.0
2014-03-14 14:30:00,24.51,24.51,24.49,24.51,242500.0,18.3985,18.3985,18.3835,18.3985,242500.0
2014-03-14 14:40:00,24.5,24.51,24.47,24.48,474900.0,18.391,18.3985,18.3685,18.376,474900.0
2014-03-14 14:50:00,24.48,24.49,24.46,24.46,260900.0,18.376,18.3835,18.361,18.361,260900.0
2014-03-14 15:00:00,24.47,24.51,24.46,24.5,388000.0,18.3685,18.3985,18.361,18.391,388000.0
2014-03-14 15:10:00,24.5,24.51,24.48,24.5,308300.0,18.391,18.3985,18.376,18.391,308300.0
2014-03-14 15:20:00,24.5,24.53,24.49,24.52,601500.0,18.391,18.4135,18.3835,18.406,601500.0
2014-03-14 15:30:00,24.53,24.56,24.51,24.51,628400.0,18.4135,18.436,18.3985,18.3985,628400.0
2014-03-14 15:40:00,24.51,24.54,24.5,24.5,1004500.0,18.3985,18.421,18.391,18.391,1004500.0
2014-03-14 15:50:00,24.51,24.53,24.49,24.5,1650800.0,18.3985,18.4135,18.3835,18.391,1650800.0
2014-03-17 09:30:00,24.64,24.69,24.49,24.67,1206900.0,18.4961,18.5336,18.3835,18.5186,1206900.0
2014-03-17 09:40:00,24.67,24.7,24.61,24.64,647000.0,18.5186,18.5411,18.4736,18.4961,647000.0
2014-03-17 09:50:00,24.65,24.68,24.63,24.64,460200.0,18.5036,18.5261,18.4886,18.4961,460200.0
2014-03-17 10:00:00,24.64,24.7,24.62,24.68,574000.0,18.4961,18.5411,18.4811,18.5261,574000.0
2014-03-17 10:10:00,24.69,24.7,24.65,24.66,368000.0,18.5336,18.5411,18.5036,18.5111,368000.0
2014-03-17 10:20:00,24.66,24.69,24.64,24.66,424600.0,18.5111,18.5336,18.4961,18.5111,424600.0
2014-03-17 10:30:00,24.67,24.72,24.67,24.71,535700.0,18.5186,18.5561,18.5186,18.5486,535700.0
2014-03-17 10:40:00,24.71,24.73,24.69,24.69,596600.0,18.5486,18.5636,18.5336,18.5336,596600.0
2014-03-17 10:50:00,24.7,24.72,24.69,24.71,365100.0,18.5411,18.5561,18.5336,18.5486,365100.0
2014-03-17 11:00:00,24.71,24.73,24.7,24.73,248600.0,18.5486,18.5636,18.5411,18.5636,248600.0
2014-03-17 11:10:00,24.73,24.75,24.71,24.73,248300.0,18.5636,18.5787,18.5486,18.5636,248300.0
2014-03-17 11:20:00,24.73,24.74,24.68,24.71,312600.0,18.5636,18.5712,18.5261,18.5486,312600.0
2014-03-17 11:30:00,24.71,24.71,24.68,24.69,294900.0,18.5486,18.5486,18.5261,18.5336,294900.0
2014-03-17 11:40:00,24.7,24.71,24.67,24.71,177900.0,18.5411,18.5486,18.5186,18.5486,177900.0
2014-03-17 11:50:00,24.71,24.72,24.69,24.72,239100.0,18.5486,18.5561,18.5336,18.5561,239100.0
2014-03-17 12:00:00,24.72,24.74,24.71,24.73,265000.0,18.5561,18.5712,18.5486,18.5636,265000.0
2014-03-17 12:10:00,24.72,24.8,24.72,24.78,483600.0,18.5561,18.6162,18.5561,18.6012,483600.0
2014-03-17 12:20:00,24.79,24.82,24.78,24.8,327400.0,18.6087,18.6312,18.6012,18.6162,327400.0
2014-03-17 12:30:00,24.81,24.82,24.78,24.8,260500.0,18.6237,18.6312,18.6012,18.6162,260500.0
2014-03-17 12:40:00,24.8,24.81,24.78,24.78,268400.0,18.6162,18.6237,18.6012,18.6012,268400.0
2014-03-17 12:50:00,24.78,24.8,24.75,24.76,379400.0,18.6012,18.6162,18.5787,18.5862,379400.0
2014-03-17 13:00:00,24.75,24.76,24.75,24.76,104100.0,18.5787,18.5862,18.5787,18.5862,104100.0
2014-03-17 13:10:00,24.76,24.77,24.72,24.75,257900.0,18.5862,18.5937,18.5561,18.5787,257900.0
2014-03-17 13:20:00,24.75,24.78,24.74,24.75,195600.0,18.5787,18.6012,18.5712,18.5787,195600.0
2014-03-17 13:30:00,24.76,24.78,24.75,24.76,187600.0,18.5862,18.6012,18.5787,18.5862,187600.0
2014-03-17 13:40:00,24.77,24.77,24.76,24.77,117900.0,18.5937,18.5937,18.5862,18.5937,117900.0
2014-03-17 13:50:00,24.76,24.77,24.74,24.75,220100.0,18.5862,18.5937,18.5712,18.5787,220100.0
2014-03-17 14:00:00,24.75,24.75,24.73,24.75,156000.0,18.5787,18.5787,18.5636,18.5787,156000.0
2014-03-17 14:10:00,24.75,24.76,24.74,24.74,289900.0,18.5787,18.5862,18.5712,18.5712,289900.0
2014-03-17 14:20:00,24.75,24.8,24.73,24.79,338900.0,18.5787,18.6162,18.5636,18.6087,338900.0
2014-03-17 14:30:00,24.78,24.79,24.74,24.74,192400.0,18.6012,18.6087,18.5712,18.5712,192400.0
2014-03-17 14:40:00,24.75,24.75,24.73,24.75,199500.0,18.5787,18.5787,18.5636,18.5787,199500.0
2014-03-17 14:50:00,24.75,24.76,24.73,24.76,214000.0,18.5787,18.5862,18.5636,18.5862,214000.0
2014-03-17 15:00:00,24.76,24.76,24.73,24.75,300100.0,18.5862,18.5862,18.5636,18.5787,300100.0
2014-03-17 15:10:00,24.75,24.77,24.72,24.74,424700.0,18.5787,18.5937,18.5561,18.5712,424700.0
2014-03-17 15:20:00,24.73,24.75,24.72,24.73,308200.0,18.5636,18.5787,18.5561,18.5636,308200.0
2014-03-17 15:30:00,24.73,24.73,24.68,24.7,643900.0,18.5636,18.5636,18.5261,18.5411,643900.0
2014-03-17 15:40:00,24.7,24.7,24.67,24.69,700200.0,18.5411,18.5411,18.5186,18.5336,700200.0
2014-03-17 15:50:00,24.68,24.72,24.67,24.69,2103100.0,18.5261,18.5561,18.5186,18.5336,2103100.0
2014-03-18 09:30:00,24.68,24.7,24.55,24.64,837000.0,18.5261,18.5411,18.4285,18.4961,837000.0
2014-03-18 09:40:00,24.64,24.75,24.61,24.73,378600.0,18.4961,18.5787,18.4736,18.5636,378600.0
2014-03-18 09:50:00,24.73,24.78,24.71,24.73,363500.0,18.5636,18.6012,18.5486,18.5636,363500.0
2014-03-18 10:00:00,24.73,24.78,24.71,24.78,380100.0,18.5636,18.6012,18.5486,18.6012,380100.0
2014-03-18 10:10:00,24.78,24.85,24.77,24.84,632500.0,18.6012,18.6537,18.5937,18.6462,632500.0
2014-03-18 10:20:00,24.85,24.9,24.83,24.89,510900.0,18.6537,18.6913,18.6387,18.6838,510900.0
2014-03-18 10:30:00,24.89,24.9,24.85,24.89,478800.0,18.6838,18.6913,18.6537,18.6838,478800.0
2014-03-18 10:40:00,24.89,24.9,24.86,24.88,567400.0,18.6838,18.6913,18.6612,18.6762,567400.0
2014-03-18 10:50:00,24.88,24.88,24.81,24.82,410100.0,18.6762,18.6762,18.6237,18.6312,410100.0
2014-03-18 11:00:00,24.82,24.86,24.81,24.85,484200.0,18.6312,18.6612,18.6237,18.6537,484200.0
2014-03-18 11:10:00,24.85,24.87,24.82,24.85,280700.0,18.6537,18.6687,18.6312,18.6537,280700.0
2014-03-18 11:20:00,24.85,24.86,24.83,24.84,219100.0,18.6537,18.6612,18.6387,18.6462,219100.0
2014-03-18 11:30:00,24.84,24.85,24.8,24.8,264000.0,18.6462,18.6537,18.6162,18.6162,264000.0
2014-03-18 11:40:00,24.81,24.82,24.76,24.79,394900.0,18.6237,18.6312,18.5862,18.6087,394900.0
2014-03-18 11:50:00,24.8,24.83,24.79,24.82,368000.0,18.6162,18.6387,18.6087,18.6312,368000.0
2014-03-18 12:00:00,24.83,24.83,24.8,24.81,431400.0,18.6387,18.6387,18.6162,18.6237,431400.0
2014-03-18 12:10:00,24.82,24.86,24.81,24.85,346400.0,18.6312,18.6612,18.6237,18.6537,346400.0
2014-03-18 12:20:00,24.85,24.85,24.8,24.83,414500.0,18.6537,18.6537,18.6162,18.6387,414500.0
2014-03-18 12:30:00,24.83,24.84,24.8,24.84,245100.0,18.6387,18.6462,18.6162,18.6462,245100.0
2014-03-18 12:40:00,24.84,24.84,24.75,24.75,537300.0,18.6462,18.6462,18.5787,18.5787,537300.0
2014-03-18 12:50:00,24.75,24.81,24.74,24.77,239700.0,18.5787,18.6237,18.5712,18.5937,239700.0
2014-03-18 13:00:00,24.78,24.79,24.76,24.76,237300.0,18.6012,18.6087,18.5862,18.5862,237300.0
2014-03-18 13:10:00,24.77,24.78,24.73,24.75,328900.0,18.5937,18.6012,18.5636,18.5787,328900.0
2014-03-18 13:20:00,24.75,24.77,24.73,24.75,348200.0,18.5787,18.5937,18.5636,18.5787,348200.0
2014-03-18 13:30:00,24.75,24.78,24.73,24.77,342200.0,18.5787,18.6012,18.5636,18.5937,342200.0
2014-03-18 13:40:00,24.77,24.81,24.76,24.78,506500.0,18.5937,18.6237,18.5862,18.6012,506500.0
2014-03-18 13:50:00,24.77,24.81,24.77,24.81,333500.0,18.5937,18.6237,18.5937,18.6237,333500.0
2014-03-18 14:00:00,24.81,24.83,24.79,24.8,270600.0,18.6237,18.6387,18.6087,18.6162,270600.0
2014-03-18 14:10:00,24.8,24.82,24.78,24.78,172500.0,18.6162,18.6312,18.6012,18.6012,172500.0
2014-03-18 14:20:00,24.79,24.81,24.78,24.81,240700.0,18.6087,18.6237,18.6012,18.6237,240700.0
2014-03-18 14:30:00,24.81,24.84,24.8,24.84,191800.0,18.6237,18.6462,18.6162,18.6462,191800.0
2014-03-18 14:40:00,24.84,24.85,24.82,24.83,360400.0,18.6462,18.6537,18.6312,18.6387,360400.0
2014-03-18 14:50:00,24.84,24.85,24.83,24.84,195200.0,18.6462,18.6537,18.6387,18.6462,195200.0
2014-03-18 15:00:00,24.84,24.84,24.8,24.84,237800.0,18.6462,18.6462,18.6162,18.6462,237800.0
2014-03-18 15:10:00,24.84,24.84,24.8,24.8,376200.0,18.6462,18.6462,18.6162,18.6162,376200.0
2014-03-18 15:20:00,24.8,24.83,24.8,24.81,608200.0,18.6162,18.6387,18.6162,18.6237,608200.0
2014-03-18 15:30:00,24.8,24.83,24.8,24.83,305200.0,18.6162,18.6387,18.6162,18.6387,305200.0
2014-03-18 15:40:00,24.83,24.83,24.8,24.82,409200.0,18.6387,18.6387,18.6162,18.6312,409200.0
2014-03-18 15:50:00,24.82,24.85,24.82,24.82,1475500.0,18.6312,18.6537,18.6312,18.6312,1475500.0
2014-03-19 09:30:00,24.85,24.88,24.77,24.86,805400.0,18.6537,18.6762,18.5937,18.6612,805400.0
2014-03-19 09:40:00,24.86,24.88,24.82,24.84,393300.0,18.6612,18.6762,18.6312,18.6462,393300.0
2014-03-19 09:50:00,24.84,24.9,24.81,24.89,471300.0,18.6462,18.6913,18.6237,18.6838,471300.0
2014-03-19 10:00:00,24.89,24.94,24.89,24.91,717000.0,18.6838,18.7213,18.6838,18.6988,717000.0
2014-03-19 10:10:00,24.91,24.94,24.88,24.9,472500.0,18.6988,18.7213,18.6762,18.6913,472500.0
2014-03-19 10:20:00,24.9,24.95,24.88,24.94,437400.0,18.6913,18.7288,18.6762,18.7213,437400.0
2014-03-19 10:30:00,24.94,24.98,24.91,24.94,686700.0,18.7213,18.7513,18.6988,18.7213,686700.0
2014-03-19 10:40:00,24.95,24.96,24.9,24.96,411200.0,18.7288,18.7363,18.6913,18.7363,411200.0
2014-03-19 10:50:00,24.96,25.02,24.95,24.96,2354900.0,18.7363,18.7813,18.7288,18.7363,2354900.0
2014-03-19 11:00:00,24.96,24.98,24.93,24.95,492900.0,18.7363,18.7513,18.7138,18.7288,492900.0
2014-03-19 11:10:00,24.95,25.02,24.94,25.0,441700.0,18.7288,18.7813,18.7213,18.7663,441700.0
2014-03-19 11:20:00,25.01,25.03,24.98,25.0,1011800.0,18.7738,18.7888,18.7513,18.7663,1011800.0
2014-03-19 11:30:00,25.0,25.08,25.0,25.07,725700.0,18.7663,18.8264,18.7663,18.8189,725700.0
2014-03-19 11:40:00,25.07,25.13,25.06,25.13,983300.0,18.8189,18.8639,18.8114,18.8639,983300.0
2014-03-19 11:50:00,25.12,25.16,25.11,25.15,977300.0,18.8564,18.8864,18.8489,18.8789,977300.0
2014-03-19 12:00:00,25.15,25.25,25.14,25.22,1029400.0,18.8789,18.954,18.8714,18.9315,1029400.0
2014-03-19 12:10:00,25.22,25.23,25.16,25.17,493700.0,18.9315,18.939,18.8864,18.8939,493700.0
2014-03-19 12:20:00,25.16,25.17,25.13,25.14,912600.0,18.8864,18.8939,18.8639,18.8714,912600.0
2014-03-19 12:30:00,25.13,25.15,25.12,25.12,652700.0,18.8639,18.8789,18.8564,18.8564,652700.0
2014-03-19 12:40:00,25.13,25.15,25.12,25.15,534600.0,18.8639,18.8789,18.8564,18.8789,534600.0
2014-03-19 12:50:00,25.15,25.19,25.12,25.17,1143400.0,18.8789,18.9089,18.8564,18.8939,1143400.0
2014-03-19 13:00:00,25.17,25.18,25.15,25.17,240700.0,18.8939,18.9014,18.8789,18.8939,240700.0
2014-03-19 13:10:00,25.17,25.17,25.15,25.16,288700.0,18.8939,18.8939,18.8789,18.8864,288700.0
2014-03-19 13:20:00,25.16,25.17,25.16,25.17,213600.0,18.8864,18.8939,18.8864,18.8939,213600.0
2014-03-19 13:30:00,25.16,25.17,25.14,25.15,317000.0,18.8864,18.8939,18.8714,18.8789,317000.0
2014-03-19 13:40:00,25.15,25.17,25.14,25.16,473800.0,18.8789,18.8939,18.8714,18.8864,473800.0
2014-03-19 13:50:00,25.15,25.21,25.15,25.21,1065400.0,18.8789,18.924,18.8789,18.924,1065400.0
2014-03-19 14:00:00,25.2,25.22,25.08,25.12,1791400.0,18.9165,18.9315,18.8264,18.8564,1791400.0
2014-03-19 14:10:00,25.12,25.22,25.12,25.22,966700.0,18.8564,18.9315,18.8564,18.9315,966700.0
2014-03-19 14:20:00,25.21,25.22,25.14,25.16,803600.0,18.924,18.9315,18.8714,18.8864,803600.0
2014-03-19 14:30:00,25.17,25.21,25.16,25.2,670500.0,18.8939,18.924,18.8864,18.9165,670500.0
2014-03-19 14:40:00,25.2,25.2,25.14,25.17,548700.0,18.9165,18.9165,18.8714,18.8939,548700.0
2014-03-19 14:50:00,25.16,25.21,25.16,25.18,387600.0,18.8864,18.924,18.8864,18.9014,387600.0
2014-03-19 15:00:00,25.19,25.2,24.99,24.99,965400.0,18.9089,18.9165,18.7588,18.7588,965400.0
2014-03-19 15:10:00,25.0,25.01,24.89,24.97,1610100.0,18.7663,18.7738,18.6838,18.7438,1610100.0
2014-03-19 15:20:00,24.98,25.01,24.96,24.98,950800.0,18.7513,18.7738,18.7363,18.7513,950800.0
2014-03-19 15:30:00,24.99,25.03,24.96,25.01,661400.0,18.7588,18.7888,18.7363,18.7738,661400.0
2014-03-19 15:40:00,25.01,25.06,25.0,25.05,703700.0,18.7738,18.8114,18.7663,18.8039,703700.0
2014-03-19 15:50:00,25.04,25.07,25.01,25.02,1797800.0,18.7963,18.8189,18.7738,18.7813,1797800.0
2014-03-20 09:30:00,25.0,25.13,24.94,24.98,1468400.0,18.7663,18.8639,18.7213,18.7513,1468400.0
2014-03-20 09:40:00,24.98,25.08,24.95,25.08,881000.0,18.7513,18.8264,18.7288,18.8264,881000.0
2014-03-20 09:50:00,25.07,25.19,25.05,25.19,1723100.0,18.8189,18.9089,18.8039,18.9089,1723100.0
2014-03-20 10:00:00,25.19,25.3,25.15,25.28,1616000.0,18.9089,18.9915,18.8789,18.9765,1616000.0
2014-03-20 10:10:00,25.29,25.32,25.27,25.3,919400.0,18.984,19.0065,18.969,18.9915,919400.0
2014-03-20 10:20:00,25.3,25.41,25.3,25.38,1438600.0,18.9915,19.0741,18.9915,19.0516,1438600.0
2014-03-20 10:30:00,25.39,25.47,25.37,25.42,2172800.0,19.0591,19.1191,19.0441,19.0816,2172800.0
2014-03-20 10:40:00,25.43,25.48,25.4,25.4,1144100.0,19.0891,19.1266,19.0666,19.0666,1144100.0
2014-03-20 10:50:00,25.41,25.41,25.38,25.39,810300.0,19.0741,19.0741,19.0516,19.0591,810300.0
2014-03-20 11:00:00,25.39,25.39,25.34,25.37,778000.0,19.0591,19.0591,19.0215,19.0441,778000.0
2014-03-20 11:10:00,25.38,25.42,25.36,25.41,635900.0,19.0516,19.0816,19.0366,19.0741,635900.0
2014-03-20 11:20:00,25.42,25.49,25.4,25.48,1247800.0,19.0816,19.1341,19.0666,19.1266,1247800.0
2014-03-20 11:30:00,25.49,25.52,25.45,25.49,1424100.0,19.1341,19.1567,19.1041,19.1341,1424100.0
2014-03-20 11:40:00,25.49,25.5,25.45,25.46,849000.0,19.1341,19.1416,19.1041,19.1116,849000.0
2014-03-20 11:50:00,25.46,25.48,25.45,25.45,560800.0,19.1116,19.1266,19.1041,19.1041,560800.0
2014-03-20 12:00:00,25.45,25.46,25.43,25.43,507100.0,19.1041,19.1116,19.0891,19.0891,507100.0
2014-03-20 12:10:00,25.43,25.52,25.42,25.49,668300.0,19.0891,19.1567,19.0816,19.1341,668300.0
2014-03-20 12:20:00,25.5,25.56,25.49,25.55,539200.0,19.1416,19.1867,19.1341,19.1792,539200.0
2014-03-20 12:30:00,25.56,25.57,25.52,25.55,608300.0,19.1867,19.1942,19.1567,19.1792,608300.0
2014-03-20 12:40:00,25.56,25.58,25.55,25.57,446300.0,19.1867,19.2017,19.1792,19.1942,446300.0
2014-03-20 12:50:00,25.56,25.58,25.56,25.57,630200.0,19.1867,19.2017,19.1867,19.1942,630200.0
2014-03-20 13:00:00,25.57,25.59,25.53,25.53,524900.0,19.1942,19.2092,19.1642,19.1642,524900.0
2014-03-20 13:10:00,25.53,25.53,25.45,25.46,1079900.0,19.1642,19.1642,19.1041,19.1116,1079900.0
2014-03-20 13:20:00,25.45,25.48,25.41,25.42,372000.0,19.1041,19.1266,19.0741,19.0816,372000.0
2014-03-20 13:30:00,25.41,25.44,25.39,25.39,984400.0,19.0741,19.0966,19.0591,19.0591,984400.0
2014-03-20 13:40:00,25.39,25.44,25.39,25.43,493800.0,19.0591,19.0966,19.0591,19.0891,493800.0
2014-03-20 13:50:00,25.43,25.44,25.39,25.41,468900.0,19.0891,19.0966,19.0591,19.0741,468900.0
2014-03-20 14:00:00,25.42,25.43,25.41,25.42,409000.0,19.0816,19.0891,19.0741,19.0816,409000.0
2014-03-20 14:10:00,25.41,25.43,25.4,25.41,489900.0,19.0741,19.0891,19.0666,19.0741,489900.0
2014-03-20 14:20:00,25.41,25.47,25.41,25.44,512700.0,19.0741,19.1191,19.0741,19.0966,512700.0
2014-03-20 14:30:00,25.45,25.49,25.44,25.46,757800.0,19.1041,19.1341,19.0966,19.1116,757800.0
2014-03-20 14:40:00,25.46,25.47,25.43,25.45,518500.0,19.1116,19.1191,19.0891,19.1041,518500.0
2014-03-20 14:50:00,25.44,25.45,25.41,25.41,447300.0,19.0966,19.1041,19.0741,19.0741,447300.0
2014-03-20 15:00:00,25.41,25.42,25.38,25.39,618800.0,19.0741,19.0816,19.0516,19.0591,618800.0
2014-03-20 15:10:00,25.4,25.41,25.38,25.4,367700.0,19.0666,19.0741,19.0516,19.0666,367700.0
2014-03-20 15:20:00,25.41,25.41,25.29,25.34,1123400.0,19.0741,19.0741,18.984,19.0215,1123400.0
2014-03-20 15:30:00,25.35,25.37,25.32,25.37,776100.0,19.0291,19.0441,19.0065,19.0441,776100.0
2014-03-20 15:40:00,25.37,25.42,25.36,25.42,794000.0,19.0441,19.0816,19.0366,19.0816,794000.0
2014-03-20 15:50:00,25.42,25.43,25.37,25.43,1994200.0,19.0816,19.0891,19.0441,19.0891,1994200.0
2014-03-21 09:30:00,25.61,25.68,25.36,25.36,11860300.0,19.2242,19.2768,19.0366,19.0366,11860300.0
2014-03-21 09:40:00,25.36,25.45,25.31,25.34,1080500.0,19.0366,19.1041,18.999,19.0215,1080500.0
2014-03-21 09:50:00,25.35,25.42,25.31,25.39,578900.0,19.0291,19.0816,18.999,19.0591,578900.0
2014-03-21 10:00:00,25.39,25.41,25.3,25.32,643800.0,19.0591,19.0741,18.9915,19.0065,643800.0
2014-03-21 10:10:00,25.33,25.38,25.3,25.3,646100.0,19.014,19.0516,18.9915,18.9915,646100.0
2014-03-21 10:20:00,25.3,25.32,25.24,25.26,1067600.0,18.9915,19.0065,18.9465,18.9615,1067600.0
2014-03-21 10:30:00,25.27,25.39,25.26,25.35,722100.0,18.969,19.0591,18.9615,19.0291,722100.0
2014-03-21 10:40:00,25.35,25.36,25.3,25.35,417400.0,19.0291,19.0366,18.9915,19.0291,417400.0
2014-03-21 10:50:00,25.34,25.41,25.34,25.39,468500.0,19.0215,19.0741,19.0215,19.0591,468500.0
2014-03-21 11:00:00,25.39,25.4,25.38,25.4,264400.0,19.0591,19.0666,19.0516,19.0666,264400.0
2014-03-21 11:10:00,25.4,25.41,25.39,25.4,265400.0,19.0666,19.0741,19.0591,19.0666,265400.0
2014-03-21 11:20:00,25.4,25.45,25.39,25.45,356800.0,19.0666,19.1041,19.0591,19.1041,356800.0
2014-03-21 11:30:00,25.45,25.49,25.44,25.46,796000.0,19.1041,19.1341,19.0966,19.1116,796000.0
2014-03-21 11:40:00,25.47,25.51,25.46,25.51,478500.0,19.1191,19.1492,19.1116,19.1492,478500.0
2014-03-21 11:50:00,25.5,25.52,25.49,25.52,312500.0,19.1416,19.1567,19.1341,19.1567,312500.0
2014-03-21 12:00:00,25.51,25.57,25.51,25.57,356400.0,19.1492,19.1942,19.1492,19.1942,356400.0
2014-03-21 12:10:00,25.57,25.57,25.53,25.55,347600.0,19.1942,19.1942,19.1642,19.1792,347600.0
2014-03-21 12:20:00,25.56,25.56,25.52,25.52,303500.0,19.1867,19.1867,19.1567,19.1567,303500.0
2014-03-21 12:30:00,25.53,25.54,25.46,25.46,472500.0,19.1642,19.1717,19.1116,19.1116,472500.0
2014-03-21 12:40:00,25.47,25.49,25.44,25.44,233000.0,19.1191,19.1341,19.0966,19.0966,233000.0
2014-03-21 12:50:00,25.44,25.45,25.36,25.37,521400.0,19.0966,19.1041,19.0366,19.0441,521400.0
2014-03-21 13:00:00,25.36,25.4,25.36,25.37,246100.0,19.0366,19.0666,19.0366,19.0441,246100.0
2014-03-21 13:10:00,25.37,25.37,25.3,25.34,502400.0,19.0441,19.0441,18.9915,19.0215,502400.0
2014-03-21 13:20:00,25.34,25.34,25.31,25.34,265000.0,19.0215,19.0215,18.999,19.0215,265000.0
2014-03-21 13:30:00,25.33,25.38,25.32,25.38,234200.0,19.014,19.0516,19.0065,19.0516,234200.0
2014-03-21 13:40:00,25.38,25.38,25.31,25.33,329300.0,19.0516,19.0516,18.999,19.014,329300.0
2014-03-21 13:50:00,25.33,25.38,25.31,25.33,327400.0,19.014,19.0516,18.999,19.014,327400.0
2014-03-21 14:00:00,25.33,25.35,25.31,25.35,323300.0,19.014,19.0291,18.999,19.0291,323300.0
2014-03-21 14:10:00,25.35,25.35,25.3,25.3,512800.0,19.0291,19.0291,18.9915,18.9915,512800.0
2014-03-21 14:20:00,25.3,25.31,25.25,25.25,507200.0,18.9915,18.999,18.954,18.954,507200.0
2014-03-21 14:30:00,25.25,25.29,25.23,25.28,717600.0,18.954,18.984,18.939,18.9765,717600.0
2014-03-21 14:40:00,25.29,25.3,25.23,25.23,626100.0,18.984,18.9915,18.939,18.939,626100.0
2014-03-21 14:50:00,25.23,25.31,25.22,25.31,541500.0,18.939,18.999,18.9315,18.999,541500.0
2014-03-21 15:00:00,25.3,25.31,25.25,25.3,659600.0,18.9915,18.999,18.954,18.9915,659600.0
2014-03-21 15:10:00,25.3,25.32,25.27,25.3,620600.0,18.9915,19.0065,18.969,18.9915,620600.0
2014-03-21 15:20:00,25.3,25.31,25.27,25.3,445000.0,18.9915,18.999,18.969,18.9915,445000.0
2014-03-21 15:30:00,25.3,25.31,25.21,25.22,835900.0,18.9915,18.999,18.924,18.9315,835900.0
2014-03-21 15:40:00,25.22,25.25,25.16,25.21,1420900.0,18.9315,18.954,18.8864,18.924,1420900.0
2014-03-21 15:50:00,25.21,25.22,25.16,25.18,3654400.0,18.924,18.9315,18.8864,18.9014,3654400.0
2014-03-24 09:30:00,25.21,25.23,25.13,25.19,1334000.0,18.924,18.939,18.8639,18.9089,1334000.0
2014-03-24 09:40:00,25.19,25.2,25.14,25.2,688900.0,18.9089,18.9165,18.8714,18.9165,688900.0
2014-03-24 09:50:00,25.2,25.31,25.18,25.27,843800.0,18.9165,18.999,18.9014,18.969,843800.0
2014-03-24 10:00:00,25.27,25.35,25.24,25.34,1596200.0,18.969,19.0291,18.9465,19.0215,1596200.0
2014-03-24 10:10:00,25.34,25.38,25.29,25.35,738800.0,19.0215,19.0516,18.984,19.0291,738800.0
2014-03-24 10:20:00,25.36,25.36,25.25,25.28,717900.0,19.0366,19.0366,18.954,18.9765,717900.0
2014-03-24 10:30:00,25.28,25.28,25.13,25.14,1822600.0,18.9765,18.9765,18.8639,18.8714,1822600.0
2014-03-24 10:40:00,25.14,25.22,25.07,25.09,1958100.0,18.8714,18.9315,18.8189,18.8339,1958100.0
2014-03-24 10:50:00,25.09,25.1,25.03,25.07,1155100.0,18.8339,18.8414,18.7888,18.8189,1155100.0
2014-03-24 11:00:00,25.06,25.08,25.01,25.08,907100.0,18.8114,18.8264,18.7738,18.8264,907100.0
2014-03-24 11:10:00,25.07,25.13,25.05,25.11,616800.0,18.8189,18.8639,18.8039,18.8489,616800.0
2014-03-24 11:20:00,25.11,25.12,25.08,25.09,597000.0,18.8489,18.8564,18.8264,18.8339,597000.0
2014-03-24 11:30:00,25.08,25.09,25.04,25.04,540600.0,18.8264,18.8339,18.7963,18.7963,540600.0
2014-03-24 11:40:00,25.05,25.06,24.95,24.96,762800.0,18.8039,18.8114,18.7288,18.7363,762800.0
2014-03-24 11:50:00,24.96,25.0,24.95,24.96,433900.0,18.7363,18.7663,18.7288,18.7363,433900.0
2014-03-24 12:00:00,24.96,24.98,24.93,24.94,509500.0,18.7363,18.7513,18.7138,18.7213,509500.0
2014-03-24 12:10:00,24.94,24.99,24.92,24.99,455600.0,18.7213,18.7588,18.7063,18.7588,455600.0
2014-03-24 12:20:00,24.99,24.99,24.93,24.94,416700.0,18.7588,18.7588,18.7138,18.7213,416700.0
2014-03-24 12:30:00,24.94,24.96,24.92,24.95,491700.0,18.7213,18.7363,18.7063,18.7288,491700.0
2014-03-24 12:40:00,24.95,24.96,24.92,24.95,256700.0,18.7288,18.7363,18.7063,18.7288,256700.0
2014-03-24 12:50:00,24.95,24.99,24.94,24.98,393900.0,18.7288,18.7588,18.7213,18.7513,393900.0
2014-03-24 13:00:00,24.99,25.05,24.99,25.04,426000.0,18.7588,18.8039,18.7588,18.7963,426000.0
2014-03-24 13:10:00,25.05,25.05,25.02,25.04,201200.0,18.8039,18.8039,18.7813,18.7963,201200.0
2014-03-24 13:20:00,25.03,25.06,25.02,25.05,358800.0,18.7888,18.8114,18.7813,18.8039,358800.0
2014-03-24 13:30:00,25.06,25.08,25.03,25.05,868500.0,18.8114,18.8264,18.7888,18.8039,868500.0
2014-03-24 13:40:00,25.05,25.06,25.02,25.03,588000.0,18.8039,18.8114,18.7813,18.7888,588000.0
2014-03-24 13:50:00,25.03,25.06,25.02,25.05,681700.0,18.7888,18.8114,18.7813,18.8039,681700.0
2014-03-24 14:00:00,25.05,25.12,25.05,25.07,1350600.0,18.8039,18.8564,18.8039,18.8189,1350600.0
2014-03-24 14:10:00,25.06,25.09,25.05,25.09,472000.0,18.8114,18.8339,18.8039,18.8339,472000.0
2014-03-24 14:20:00,25.08,25.15,25.08,25.14,443000.0,18.8264,18.8789,18.8264,18.8714,443000.0
2014-03-24 14:30:00,25.14,25.16,25.1,25.1,728100.0,18.8714,18.8864,18.8414,18.8414,728100.0
2014-03-24 14:40:00,25.11,25.15,25.1,25.14,570200.0,18.8489,18.8789,18.8414,18.8714,570200.0
2014-03-24 14:50:00,25.14,25.15,25.09,25.1,504300.0,18.8714,18.8789,18.8339,18.8414,504300.0
2014-03-24 15:00:00,25.1,25.1,25.06,25.07,819200.0,18.8414,18.8414,18.8114,18.8189,819200.0
2014-03-24 15:10:00,25.06,25.07,25.03,25.05,512400.0,18.8114,18.8189,18.7888,18.8039,512400.0
2014-03-24 15:20:00,25.05,25.13,25.04,25.13,417100.0,18.8039,18.8639,18.7963,18.8639,417100.0
2014-03-24 15:30:00,25.13,25.19,25.12,25.16,798800.0,18.8639,18.9089,18.8564,18.8864,798800.0
2014-03-24 15:40:00,25.16,25.18,25.14,25.17,620400.0,18.8864,18.9014,18.8714,18.8939,620400.0
2014-03-24 15:50:00,25.16,25.17,25.12,25.12,1334500.0,18.8864,18.8939,18.8564,18.8564,1334500.0
2014-03-25 09:30:00,25.18,25.27,25.16,25.21,1122200.0,18.9014,18.969,18.8864,18.924,1122200.0
2014-03-25 09:40:00,25.21,25.37,25.21,25.34,792300.0,18.924,19.0441,18.924,19.0215,792300.0
2014-03-25 09:50:00,25.34,25.35,25.28,25.32,415200.0,19.0215,19.0291,18.9765,19.0065,415200.0
2014-03-25 10:00:00,25.33,25.4,25.31,25.39,880900.0,19.014,19.0666,18.999,19.0591,880900.0
2014-03-25 10:10:00,25.39,25.47,25.38,25.46,950000.0,19.0591,19.1191,19.0516,19.1116,950000.0
2014-03-25 10:20:00,25.46,25.5,25.44,25.46,1258400.0,19.1116,19.1416,19.0966,19.1116,1258400.0
2014-03-25 10:30:00,25.45,25.46,25.4,25.44,671400.0,19.1041,19.1116,19.0666,19.0966,671400.0
2014-03-25 10:40:00,25.44,25.48,25.43,25.44,564600.0,19.0966,19.1266,19.0891,19.0966,564600.0
2014-03-25 10:50:00,25.44,25.45,25.38,25.42,656700.0,19.0966,19.1041,19.0516,19.0816,656700.0
2014-03-25 11:00:00,25.42,25.47,25.4,25.46,411700.0,19.0816,19.1191,19.0666,19.1116,411700.0
2014-03-25 11:10:00,25.45,25.57,25.45,25.54,897300.0,19.1041,19.1942,19.1041,19.1717,897300.0
2014-03-25 11:20:00,25.54,25.67,25.52,25.64,1763300.0,19.1717,19.2693,19.1567,19.2467,1763300.0
2014-03-25 11:30:00,25.64,25.65,25.55,25.59,1465900.0,19.2467,19.2542,19.1792,19.2092,1465900.0
2014-03-25 11:40:00,25.58,25.62,25.47,25.49,956100.0,19.2017,19.2317,19.1191,19.1341,956100.0
2014-03-25 11:50:00,25.48,25.53,25.4,25.47,972000.0,19.1266,19.1642,19.0666,19.1191,972000.0
2014-03-25 12:00:00,25.47,25.52,25.43,25.51,524500.0,19.1191,19.1567,19.0891,19.1492,524500.0
2014-03-25 12:10:00,25.51,25.54,25.46,25.5,524800.0,19.1492,19.1717,19.1116,19.1416,524800.0
2014-03-25 12:20:00,25.5,25.55,25.48,25.54,1090600.0,19.1416,19.1792,19.1266,19.1717,1090600.0
2014-03-25 12:30:00,25.54,25.56,25.53,25.54,285000.0,19.1717,19.1867,19.1642,19.1717,285000.0
2014-03-25 12:40:00,25.55,25.59,25.53,25.58,542300.0,19.1792,19.2092,19.1642,19.2017,542300.0
2014-03-25 12:50:00,25.58,25.59,25.55,25.55,335500.0,19.2017,19.2092,19.1792,19.1792,335500.0
2014-03-25 13:00:00,25.55,25.55,25.5,25.52,348400.0,19.1792,19.1792,19.1416,19.1567,348400.0
2014-03-25 13:10:00,25.52,25.52,25.48,25.5,377500.0,19.1567,19.1567,19.1266,19.1416,377500.0
2014-03-25 13:20:00,25.5,25.53,25.5,25.51,435800.0,19.1416,19.1642,19.1416,19.1492,435800.0
2014-03-25 13:30:00,25.51,25.54,25.51,25.52,307300.0,19.1492,19.1717,19.1492,19.1567,307300.0
2014-03-25 13:40:00,25.52,25.52,25.49,25.49,225300.0,19.1567,19.1567,19.1341,19.1341,225300.0
2014-03-25 13:50:00,25.49,25.53,25.49,25.53,400100.0,19.1341,19.1642,19.1341,19.1642,400100.0
2014-03-25 14:00:00,25.53,25.54,25.52,25.53,282800.0,19.1642,19.1717,19.1567,19.1642,282800.0
2014-03-25 14:10:00,25.53,25.55,25.49,25.5,525300.0,19.1642,19.1792,19.1341,19.1416,525300.0
2014-03-25 14:20:00,25.49,25.5,25.46,25.48,370300.0,19.1341,19.1416,19.1116,19.1266,370300.0
2014-03-25 14:30:00,25.48,25.49,25.45,25.46,352500.0,19.1266,19.1341,19.1041,19.1116,352500.0
2014-03-25 14:40:00,25.46,25.47,25.39,25.4,396800.0,19.1116,19.1191,19.0591,19.0666,396800.0
2014-03-25 14:50:00,25.4,25.45,25.38,25.4,975300.0,19.0666,19.1041,19.0516,19.0666,975300.0
2014-03-25 15:00:00,25.41,25.45,25.4,25.45,297200.0,19.0741,19.1041,19.0666,19.1041,297200.0
2014-03-25 15:10:00,25.45,25.51,25.44,25.46,765800.0,19.1041,19.1492,19.0966,19.1116,765800.0
2014-03-25 15:20:00,25.46,25.49,25.45,25.46,512400.0,19.1116,19.1341,19.1041,19.1116,512400.0
2014-03-25 15:30:00,25.45,25.48,25.43,25.46,579100.0,19.1041,19.1266,19.0891,19.1116,579100.0
2014-03-25 15:40:00,25.45,25.48,25.41,25.44,1051800.0,19.1041,19.1266,19.0741,19.0966,1051800.0
2014-03-25 15:50:00,25.44,25.46,25.42,25.46,1328600.0,19.0966,19.1116,19.0816,19.1116,1328600.0
2014-03-26 09:30:00,25.61,25.74,25.58,25.66,1898900.0,19.2242,19.3218,19.2017,19.2618,1898900.0
2014-03-26 09:40:00,25.66,25.72,25.63,25.67,1118500.0,19.2618,19.3068,19.2392,19.2693,1118500.0
2014-03-26 09:50:00,25.67,25.68,25.59,25.61,551700.0,19.2693,19.2768,19.2092,19.2242,551700.0
2014-03-26 10:00:00,25.61,25.61,25.5,25.51,710700.0,19.2242,19.2242,19.1416,19.1492,710700.0
2014-03-26 10:10:00,25.5,25.58,25.5,25.51,576400.0,19.1416,19.2017,19.1416,19.1492,576400.0
2014-03-26 10:20:00,25.51,25.52,25.44,25.48,665000.0,19.1492,19.1567,19.0966,19.1266,665000.0
2014-03-26 10:30:00,25.48,25.5,25.44,25.5,453600.0,19.1266,19.1416,19.0966,19.1416,453600.0
2014-03-26 10:40:00,25.49,25.55,25.48,25.53,744200.0,19.1341,19.1792,19.1266,19.1642,744200.0
2014-03-26 10:50:00,25.52,25.55,25.48,25.49,437100.0,19.1567,19.1792,19.1266,19.1341,437100.0
2014-03-26 11:00:00,25.5,25.53,25.46,25.53,511800.0,19.1416,19.1642,19.1116,19.1642,511800.0
2014-03-26 11:10:00,25.53,25.56,25.52,25.54,279800.0,19.1642,19.1867,19.1567,19.1717,279800.0
2014-03-26 11:20:00,25.54,25.58,25.51,25.57,404100.0,19.1717,19.2017,19.1492,19.1942,404100.0
2014-03-26 11:30:00,25.56,25.59,25.54,25.58,448200.0,19.1867,19.2092,19.1717,19.2017,448200.0
2014-03-26 11:40:00,25.58,25.59,25.47,25.48,563200.0,19.2017,19.2092,19.1191,19.1266,563200.0
2014-03-26 11:50:00,25.49,25.51,25.46,25.49,359300.0,19.1341,19.1492,19.1116,19.1341,359300.0
2014-03-26 12:00:00,25.49,25.52,25.47,25.52,517600.0,19.1341,19.1567,19.1191,19.1567,517600.0
2014-03-26 12:10:00,25.53,25.54,25.5,25.5,218900.0,19.1642,19.1717,19.1416,19.1416,218900.0
2014-03-26 12:20:00,25.5,25.53,25.5,25.53,259800.0,19.1416,19.1642,19.1416,19.1642,259800.0
2014-03-26 12:30:00,25.52,25.56,25.51,25.53,451700.0,19.1567,19.1867,19.1492,19.1642,451700.0
2014-03-26 12:40:00,25.54,25.55,25.52,25.55,212900.0,19.1717,19.1792,19.1567,19.1792,212900.0
2014-03-26 12:50:00,25.55,25.57,25.54,25.56,148600.0,19.1792,19.1942,19.1717,19.1867,148600.0
2014-03-26 13:00:00,25.57,25.6,25.55,25.56,541100.0,19.1942,19.2167,19.1792,19.1867,541100.0
2014-03-26 13:10:00,25.57,25.57,25.52,25.53,303700.0,19.1942,19.1942,19.1567,19.1642,303700.0
2014-03-26 13:20:00,25.53,25.54,25.44,25.45,581400.0,19.1642,19.1717,19.0966,19.1041,581400.0
2014-03-26 13:30:00,25.45,25.45,25.39,25.42,1063700.0,19.1041,19.1041,19.0591,19.0816,1063700.0
2014-03-26 13:40:00,25.42,25.42,25.34,25.36,745100.0,19.0816,19.0816,19.0215,19.0366,745100.0
2014-03-26 13:50:00,25.36,25.42,25.32,25.41,652000.0,19.0366,19.0816,19.0065,19.0741,652000.0
2014-03-26 14:00:00,25.41,25.45,25.38,25.44,468800.0,19.0741,19.1041,19.0516,19.0966,468800.0
2014-03-26 14:10:00,25.45,25.45,25.39,25.43,615300.0,19.1041,19.1041,19.0591,19.0891,615300.0
2014-03-26 14:20:00,25.42,25.49,25.41,25.47,423600.0,19.0816,19.1341,19.0741,19.1191,423600.0
2014-03-26 14:30:00,25.46,25.47,25.41,25.42,257500.0,19.1116,19.1191,19.0741,19.0816,257500.0
2014-03-26 14:40:00,25.42,25.5,25.42,25.48,292600.0,19.0816,19.1416,19.0816,19.1266,292600.0
2014-03-26 14:50:00,25.49,25.55,25.48,25.5,687800.0,19.1341,19.1792,19.1266,19.1416,687800.0
2014-03-26 15:00:00,25.5,25.52,25.47,25.5,627400.0,19.1416,19.1567,19.1191,19.1416,627400.0
2014-03-26 15:10:00,25.49,25.51,25.44,25.48,580000.0,19.1341,19.1492,19.0966,19.1266,580000.0
2014-03-26 15:20:00,25.48,25.48,25.43,25.46,655600.0,19.1266,19.1266,19.0891,19.1116,655600.0
2014-03-26 15:30:00,25.45,25.46,25.44,25.45,584800.0,19.1041,19.1116,19.0966,19.1041,584800.0
2014-03-26 15:40:00,25.45,25.46,25.41,25.44,1087400.0,19.1041,19.1116,19.0741,19.0966,1087400.0
2014-03-26 15:50:00,25.43,25.44,25.37,25.37,1911100.0,19.0891,19.0966,19.0441,19.0441,1911100.0
2014-03-27 09:30:00,25.36,25.43,25.31,25.43,1108100.0,19.0366,19.0891,18.999,19.0891,1108100.0
2014-03-27 09:40:00,25.43,25.51,25.41,25.41,1068600.0,19.0891,19.1492,19.0741,19.0741,1068600.0
2014-03-27 09:50:00,25.41,25.47,25.38,25.47,910100.0,19.0741,19.1191,19.0516,19.1191,910100.0
2014-03-27 10:00:00,25.47,25.57,25.42,25.57,1113400.0,19.1191,19.1942,19.0816,19.1942,1113400.0
2014-03-27 10:10:00,25.57,25.62,25.53,25.62,783500.0,19.1942,19.2317,19.1642,19.2317,783500.0
2014-03-27 10:20:00,25.62,25.73,25.59,25.71,1662400.0,19.2317,19.3143,19.2092,19.2993,1662400.0
2014-03-27 10:30:00,25.72,25.75,25.68,25.71,1156100.0,19.3068,19.3293,19.2768,19.2993,1156100.0
2014-03-27 10:40:00,25.71,25.72,25.66,25.66,782600.0,19.2993,19.3068,19.2618,19.2618,782600.0
2014-03-27 10:50:00,25.66,25.67,25.6,25.62,632100.0,19.2618,19.2693,19.2167,19.2317,632100.0
2014-03-27 11:00:00,25.62,25.62,25.55,25.55,497100.0,19.2317,19.2317,19.1792,19.1792,497100.0
2014-03-27 11:10:00,25.55,25.58,25.53,25.57,592200.0,19.1792,19.2017,19.1642,19.1942,592200.0
2014-03-27 11:20:00,25.56,25.62,25.54,25.58,498600.0,19.1867,19.2317,19.1717,19.2017,498600.0
2014-03-27 11:30:00,25.58,25.59,25.46,25.49,618500.0,19.2017,19.2092,19.1116,19.1341,618500.0
2014-03-27 11:40:00,25.49,25.5,25.44,25.46,464900.0,19.1341,19.1416,19.0966,19.1116,464900.0
2014-03-27 11:50:00,25.47,25.49,25.43,25.47,359500.0,19.1191,19.1341,19.0891,19.1191,359500.0
2014-03-27 12:00:00,25.47,25.48,25.39,25.41,564600.0,19.1191,19.1266,19.0591,19.0741,564600.0
2014-03-27 12:10:00,25.4,25.46,25.39,25.44,616400.0,19.0666,19.1116,19.0591,19.0966,616400.0
2014-03-27 12:20:00,25.45,25.48,25.44,25.46,530600.0,19.1041,19.1266,19.0966,19.1116,530600.0
2014-03-27 12:30:00,25.46,25.5,25.46,25.49,742900.0,19.1116,19.1416,19.1116,19.1341,742900.0
2014-03-27 12:40:00,25.49,25.5,25.45,25.46,286400.0,19.1341,19.1416,19.1041,19.1116,286400.0
2014-03-27 12:50:00,25.45,25.47,25.42,25.45,222200.0,19.1041,19.1191,19.0816,19.1041,222200.0
2014-03-27 13:00:00,25.44,25.5,25.43,25.49,255400.0,19.0966,19.1416,19.0891,19.1341,255400.0
2014-03-27 13:10:00,25.49,25.5,25.45,25.49,409100.0,19.1341,19.1416,19.1041,19.1341,409100.0
2014-03-27 13:20:00,25.49,25.5,25.43,25.46,347900.0,19.1341,19.1416,19.0891,19.1116,347900.0
2014-03-27 13:30:00,25.46,25.46,25.37,25.37,360500.0,19.1116,19.1116,19.0441,19.0441,360500.0
2014-03-27 13:40:00,25.38,25.41,25.37,25.37,459400.0,19.0516,19.0741,19.0441,19.0441,459400.0
2014-03-27 13:50:00,25.38,25.39,25.36,25.36,356900.0,19.0516,19.0591,19.0366,19.0366,356900.0
2014-03-27 14:00:00,25.37,25.38,25.32,25.33,412400.0,19.0441,19.0516,19.0065,19.014,412400.0
2014-03-27 14:10:00,25.33,25.38,25.32,25.35,494900.0,19.014,19.0516,19.0065,19.0291,494900.0
2014-03-27 14:20:00,25.35,25.44,25.35,25.43,285200.0,19.0291,19.0966,19.0291,19.0891,285200.0
2014-03-27 14:30:00,25.43,25.44,25.36,25.39,314100.0,19.0891,19.0966,19.0366,19.0591,314100.0
2014-03-27 14:40:00,25.38,25.41,25.37,25.38,383000.0,19.0516,19.0741,19.0441,19.0516,383000.0
2014-03-27 14:50:00,25.38,25.38,25.33,25.36,426900.0,19.0516,19.0516,19.014,19.0366,426900.0
2014-03-27 15:00:00,25.36,25.36,25.3,25.33,412200.0,19.0366,19.0366,18.9915,19.014,412200.0
2014-03-27 15:10:00,25.33,25.36,25.3,25.32,580900.0,19.014,19.0366,18.9915,19.0065,580900.0
2014-03-27 15:20:00,25.31,25.37,25.31,25.35,404700.0,18.999,19.0441,18.999,19.0291,404700.0
2014-03-27 15:30:00,25.34,25.38,25.33,25.37,531300.0,19.0215,19.0516,19.014,19.0441,531300.0
2014-03-27 15:40:00,25.37,25.37,25.3,25.33,863400.0,19.0441,19.0441,18.9915,19.014,863400.0
2014-03-27 15:50:00,25.32,25.35,25.29,25.3,1464000.0,19.0065,19.0291,18.984,18.9915,1464000.0
2014-03-28 09:30:00,25.41,25.48,25.32,25.46,1541600.0,19.0741,19.1266,19.0065,19.1116,1541600.0
2014-03-28 09:40:00,25.46,25.57,25.4,25.54,929800.0,19.1116,19.1942,19.0666,19.1717,929800.0
2014-03-28 09:50:00,25.55,25.67,25.54,25.63,771900.0,19.1792,19.2693,19.1717,19.2392,771900.0
2014-03-28 10:00:00,25.64,25.81,25.64,25.71,1464000.0,19.2467,19.3744,19.2467,19.2993,1464000.0
2014-03-28 10:10:00,25.72,25.73,25.66,25.67,621800.0,19.3068,19.3143,19.2618,19.2693,621800.0
2014-03-28 10:20:00,25.66,25.7,25.62,25.66,709500.0,19.2618,19.2918,19.2317,19.2618,709500.0
2014-03-28 10:30:00,25.66,25.7,25.64,25.68,489700.0,19.2618,19.2918,19.2467,19.2768,489700.0
2014-03-28 10:40:00,25.68,25.73,25.66,25.7,665400.0,19.2768,19.3143,19.2618,19.2918,665400.0
2014-03-28 10:50:00,25.69,25.74,25.68,25.71,502000.0,19.2843,19.3218,19.2768,19.2993,502000.0
2014-03-28 11:00:00,25.71,25.71,25.65,25.68,495600.0,19.2993,19.2993,19.2542,19.2768,495600.0
2014-03-28 11:10:00,25.68,25.68,25.63,25.65,413700.0,19.2768,19.2768,19.2392,19.2542,413700.0
2014-03-28 11:20:00,25.64,25.67,25.64,25.66,228300.0,19.2467,19.2693,19.2467,19.2618,228300.0
2014-03-28 11:30:00,25.65,25.68,25.63,25.67,381200.0,19.2542,19.2768,19.2392,19.2693,381200.0
2014-03-28 11:40:00,25.66,25.67,25.6,25.62,330100.0,19.2618,19.2693,19.2167,19.2317,330100.0
2014-03-28 11:50:00,25.61,25.65,25.61,25.64,202700.0,19.2242,19.2542,19.2242,19.2467,202700.0
2014-03-28 12:00:00,25.64,25.66,25.61,25.64,552900.0,19.2467,19.2618,19.2242,19.2467,552900.0
2014-03-28 12:10:00,25.64,25.65,25.6,25.6,312600.0,19.2467,19.2542,19.2167,19.2167,312600.0
2014-03-28 12:20:00,25.6,25.61,25.57,25.57,300900.0,19.2167,19.2242,19.1942,19.1942,300900.0
2014-03-28 12:30:00,25.57,25.6,25.57,25.58,261900.0,19.1942,19.2167,19.1942,19.2017,261900.0
2014-03-28 12:40:00,25.58,25.61,25.56,25.61,161300.0,19.2017,19.2242,19.1867,19.2242,161300.0
2014-03-28 12:50:00,25.61,25.63,25.59,25.6,181700.0,19.2242,19.2392,19.2092,19.2167,181700.0
2014-03-28 13:00:00,25.61,25.61,25.57,25.59,302500.0,19.2242,19.2242,19.1942,19.2092,302500.0
2014-03-28 13:10:00,25.59,25.59,25.53,25.55,352300.0,19.2092,19.2092,19.1642,19.1792,352300.0
2014-03-28 13:20:00,25.54,25.56,25.51,25.55,579100.0,19.1717,19.1867,19.1492,19.1792,579100.0
2014-03-28 13:30:00,25.56,25.59,25.54,25.59,201800.0,19.1867,19.2092,19.1717,19.2092,201800.0
2014-03-28 13:40:00,25.58,25.62,25.58,25.59,223100.0,19.2017,19.2317,19.2017,19.2092,223100.0
2014-03-28 13:50:00,25.6,25.61,25.57,25.6,263300.0,19.2167,19.2242,19.1942,19.2167,263300.0
2014-03-28 14:00:00,25.6,25.6,25.55,25.55,361200.0,19.2167,19.2167,19.1792,19.1792,361200.0
2014-03-28 14:10:00,25.56,25.57,25.51,25.53,422200.0,19.1867,19.1942,19.1492,19.1642,422200.0
2014-03-28 14:20:00,25.53,25.58,25.51,25.58,673400.0,19.1642,19.2017,19.1492,19.2017,673400.0
2014-03-28 14:30:00,25.58,25.58,25.54,25.55,553000.0,19.2017,19.2017,19.1717,19.1792,553000.0
2014-03-28 14:40:00,25.56,25.56,25.51,25.54,467000.0,19.1867,19.1867,19.1492,19.1717,467000.0
2014-03-28 14:50:00,25.53,25.55,25.53,25.54,303000.0,19.1642,19.1792,19.1642,19.1717,303000.0
2014-03-28 15:00:00,25.54,25.56,25.52,25.53,312900.0,19.1717,19.1867,19.1567,19.1642,312900.0
2014-03-28 15:10:00,25.53,25.58,25.52,25.57,401000.0,19.1642,19.2017,19.1567,19.1942,401000.0
2014-03-28 15:20:00,25.57,25.58,25.55,25.57,448000.0,19.1942,19.2017,19.1792,19.1942,448000.0
2014-03-28 15:30:00,25.57,25.59,25.56,25.58,432000.0,19.1942,19.2092,19.1867,19.2017,432000.0
2014-03-28 15:40:00,25.58,25.6,25.55,25.59,696900.0,19.2017,19.2167,19.1792,19.2092,696900.0
2014-03-28 15:50:00,25.59,25.62,25.59,25.62,2018600.0,19.2092,19.2317,19.2092,19.2317,2018600.0
2014-03-31 09:30:00,25.66,25.82,25.62,25.79,1255900.0,19.2618,19.3819,19.2317,19.3593,1255900.0
2014-03-31 09:40:00,25.78,25.85,25.74,25.84,875600.0,19.3518,19.4044,19.3218,19.3969,875600.0
2014-03-31 09:50:00,25.84,25.9,25.83,25.88,1132600.0,19.3969,19.4419,19.3894,19.4269,1132600.0
2014-03-31 10:00:00,25.88,25.94,25.87,25.9,873800.0,19.4269,19.4719,19.4194,19.4419,873800.0
2014-03-31 10:10:00,25.91,25.94,25.88,25.91,825700.0,19.4494,19.4719,19.4269,19.4494,825700.0
2014-03-31 10:20:00,25.91,25.92,25.83,25.86,776500.0,19.4494,19.4569,19.3894,19.4119,776500.0
2014-03-31 10:30:00,25.86,25.89,25.84,25.86,655700.0,19.4119,19.4344,19.3969,19.4119,655700.0
2014-03-31 10:40:00,25.86,25.91,25.85,25.91,444700.0,19.4119,19.4494,19.4044,19.4494,444700.0
2014-03-31 10:50:00,25.91,25.94,25.88,25.9,522700.0,19.4494,19.4719,19.4269,19.4419,522700.0
2014-03-31 11:00:00,25.9,25.9,25.86,25.9,343200.0,19.4419,19.4419,19.4119,19.4419,343200.0
2014-03-31 11:10:00,25.9,25.91,25.86,25.87,608800.0,19.4419,19.4494,19.4119,19.4194,608800.0
2014-03-31 11:20:00,25.88,25.88,25.83,25.86,454500.0,19.4269,19.4269,19.3894,19.4119,454500.0
2014-03-31 11:30:00,25.85,25.87,25.83,25.85,318200.0,19.4044,19.4194,19.3894,19.4044,318200.0
2014-03-31 11:40:00,25.86,25.9,25.85,25.89,378800.0,19.4119,19.4419,19.4044,19.4344,378800.0
2014-03-31 11:50:00,25.89,25.94,25.89,25.93,421700.0,19.4344,19.4719,19.4344,19.4644,421700.0
2014-03-31 12:00:00,25.93,25.94,25.91,25.94,266900.0,19.4644,19.4719,19.4494,19.4719,266900.0
2014-03-31 12:10:00,25.94,25.99,25.92,25.98,1159000.0,19.4719,19.5095,19.4569,19.502,1159000.0
2014-03-31 12:20:00,25.98,25.99,25.95,25.96,541800.0,19.502,19.5095,19.4794,19.4869,541800.0
2014-03-31 12:30:00,25.97,25.99,25.96,25.98,395100.0,19.4945,19.5095,19.4869,19.502,395100.0
2014-03-31 12:40:00,25.98,26.02,25.97,26.02,1400200.0,19.502,19.532,19.4945,19.532,1400200.0
2014-03-31 12:50:00,26.02,26.06,26.01,26.06,871700.0,19.532,19.562,19.5245,19.562,871700.0
2014-03-31 13:00:00,26.06,26.06,25.99,26.01,508500.0,19.562,19.562,19.5095,19.5245,508500.0
2014-03-31 13:10:00,26.01,26.02,25.97,25.98,268100.0,19.5245,19.532,19.4945,19.502,268100.0
2014-03-31 13:20:00,25.98,25.99,25.93,25.96,621700.0,19.502,19.5095,19.4644,19.4869,621700.0
2014-03-31 13:30:00,25.96,25.97,25.91,25.94,313800.0,19.4869,19.4945,19.4494,19.4719,313800.0
2014-03-31 13:40:00,25.94,25.95,25.93,25.93,148000.0,19.4719,19.4794,19.4644,19.4644,148000.0
2014-03-31 13:50:00,25.93,25.94,25.88,25.89,404200.0,19.4644,19.4719,19.4269,19.4344,404200.0
2014-03-31 14:00:00,25.89,25.91,25.85,25.85,650300.0,19.4344,19.4494,19.4044,19.4044,650300.0
2014-03-31 14:10:00,25.86,25.92,25.84,25.91,450600.0,19.4119,19.4569,19.3969,19.4494,450600.0
2014-03-31 14:20:00,25.91,25.91,25.85,25.87,320500.0,19.4494,19.4494,19.4044,19.4194,320500.0
2014-03-31 14:30:00,25.86,25.87,25.84,25.87,341100.0,19.4119,19.4194,19.3969,19.4194,341100.0
2014-03-31 14:40:00,25.87,25.93,25.86,25.93,353100.0,19.4194,19.4644,19.4119,19.4644,353100.0
2014-03-31 14:50:00,25.93,25.93,25.86,25.87,560700.0,19.4644,19.4644,19.4119,19.4194,560700.0
2014-03-31 15:00:00,25.88,25.89,25.84,25.88,440600.0,19.4269,19.4344,19.3969,19.4269,440600.0
2014-03-31 15:10:00,25.88,25.91,25.86,25.9,634000.0,19.4269,19.4494,19.4119,19.4419,634000.0
2014-03-31 15:20:00,25.89,25.95,25.89,25.95,313900.0,19.4344,19.4794,19.4344,19.4794,313900.0
2014-03-31 15:30:00,25.94,25.95,25.91,25.91,874600.0,19.4719,19.4794,19.4494,19.4494,874600.0
2014-03-31 15:40:00,25.91,25.92,25.84,25.86,907400.0,19.4494,19.4569,19.3969,19.4119,907400.0
2014-03-31 15:50:00,25.86,25.86,25.8,25.81,2479500.0,19.4119,19.4119,19.3668,19.3744,2479500.0
2014-04-01 09:30:00,25.82,25.82,25.64,25.69,1962600.0,19.3819,19.3819,19.2467,19.2843,1962600.0
2014-04-01 09:40:00,25.68,25.84,25.67,25.82,777300.0,19.2768,19.3969,19.2693,19.3819,777300.0
2014-04-01 09:50:00,25.82,25.98,25.82,25.96,1054400.0,19.3819,19.502,19.3819,19.4869,1054400.0
2014-04-01 10:00:00,25.96,25.97,25.91,25.94,799500.0,19.4869,19.4945,19.4494,19.4719,799500.0
2014-04-01 10:10:00,25.92,25.92,25.8,25.86,731400.0,19.4569,19.4569,19.3668,19.4119,731400.0
2014-04-01 10:20:00,25.85,25.88,25.84,25.86,472900.0,19.4044,19.4269,19.3969,19.4119,472900.0
2014-04-01 10:30:00,25.86,25.9,25.84,25.84,637400.0,19.4119,19.4419,19.3969,19.3969,637400.0
2014-04-01 10:40:00,25.85,25.88,25.81,25.83,701200.0,19.4044,19.4269,19.3744,19.3894,701200.0
2014-04-01 10:50:00,25.82,25.86,25.8,25.81,733700.0,19.3819,19.4119,19.3668,19.3744,733700.0
2014-04-01 11:00:00,25.8,25.85,25.79,25.85,772500.0,19.3668,19.4044,19.3593,19.4044,772500.0
2014-04-01 11:10:00,25.84,25.86,25.82,25.83,832400.0,19.3969,19.4119,19.3819,19.3894,832400.0
2014-04-01 11:20:00,25.83,25.84,25.81,25.82,310800.0,19.3894,19.3969,19.3744,19.3819,310800.0
2014-04-01 11:30:00,25.81,25.85,25.81,25.83,585500.0,19.3744,19.4044,19.3744,19.3894,585500.0
2014-04-01 11:40:00,25.84,25.88,25.83,25.86,332800.0,19.3969,19.4269,19.3894,19.4119,332800.0
2014-04-01 11:50:00,25.87,25.9,25.85,25.86,408100.0,19.4194,19.4419,19.4044,19.4119,408100.0
2014-04-01 12:00:00,25.86,25.87,25.83,25.86,445000.0,19.4119,19.4194,19.3894,19.4119,445000.0
2014-04-01 12:10:00,25.86,25.88,25.84,25.88,196200.0,19.4119,19.4269,19.3969,19.4269,196200.0
2014-04-01 12:20:00,25.88,25.89,25.87,25.88,198900.0,19.4269,19.4344,19.4194,19.4269,198900.0
2014-04-01 12:30:00,25.88,25.89,25.85,25.86,311400.0,19.4269,19.4344,19.4044,19.4119,311400.0
2014-04-01 12:40:00,25.86,25.86,25.82,25.84,233300.0,19.4119,19.4119,19.3819,19.3969,233300.0
2014-04-01 12:50:00,25.84,25.87,25.84,25.87,201200.0,19.3969,19.4194,19.3969,19.4194,201200.0
2014-04-01 13:00:00,25.86,25.88,25.84,25.86,884200.0,19.4119,19.4269,19.3969,19.4119,884200.0
2014-04-01 13:10:00,25.86,25.88,25.83,25.84,205400.0,19.4119,19.4269,19.3894,19.3969,205400.0
2014-04-01 13:20:00,25.84,25.88,25.82,25.87,369600.0,19.3969,19.4269,19.3819,19.4194,369600.0
2014-04-01 13:30:00,25.87,25.88,25.85,25.87,195800.0,19.4194,19.4269,19.4044,19.4194,195800.0
2014-04-01 13:40:00,25.87,25.94,25.87,25.93,463500.0,19.4194,19.4719,19.4194,19.4644,463500.0
2014-04-01 13:50:00,25.93,25.94,25.91,25.91,196600.0,19.4644,19.4719,19.4494,19.4494,196600.0
2014-04-01 14:00:00,25.91,25.95,25.9,25.94,223900.0,19.4494,19.4794,19.4419,19.4719,223900.0
2014-04-01 14:10:00,25.95,25.95,25.92,25.93,199400.0,19.4794,19.4794,19.4569,19.4644,199400.0
2014-04-01 14:20:00,25.94,25.94,25.91,25.93,247900.0,19.4719,19.4719,19.4494,19.4644,247900.0
2014-04-01 14:30:00,25.93,25.97,25.91,25.95,663900.0,19.4644,19.4945,19.4494,19.4794,663900.0
2014-04-01 14:40:00,25.95,25.95,25.92,25.93,185000.0,19.4794,19.4794,19.4569,19.4644,185000.0
2014-04-01 14:50:00,25.93,25.95,25.92,25.94,249800.0,19.4644,19.4794,19.4569,19.4719,249800.0
2014-04-01 15:00:00,25.94,25.96,25.93,25.94,310400.0,19.4719,19.4869,19.4644,19.4719,310400.0
2014-04-01 15:10:00,25.95,25.97,25.94,25.96,393100.0,19.4794,19.4945,19.4719,19.4869,393100.0
2014-04-01 15:20:00,25.96,25.97,25.95,25.97,234300.0,19.4869,19.4945,19.4794,19.4945,234300.0
2014-04-01 15:30:00,25.96,25.97,25.94,25.96,396500.0,19.4869,19.4945,19.4719,19.4869,396500.0
2014-04-01 15:40:00,25.96,25.98,25.94,25.97,406300.0,19.4869,19.502,19.4719,19.4945,406300.0
2014-04-01 15:50:00,25.97,26.0,25.96,25.99,1894700.0,19.4945,19.517,19.4869,19.5095,1894700.0
2014-04-02 09:30:00,25.96,26.05,25.71,25.76,1649400.0,19.4869,19.5545,19.2993,19.3368,1649400.0
2014-04-02 09:40:00,25.76,25.83,25.75,25.78,750000.0,19.3368,19.3894,19.3293,19.3518,750000.0
2014-04-02 09:50:00,25.79,25.79,25.73,25.74,511200.0,19.3593,19.3593,19.3143,19.3218,511200.0
2014-04-02 10:00:00,25.74,25.77,25.71,25.76,615700.0,19.3218,19.3443,19.2993,19.3368,615700.0
2014-04-02 10:10:00,25.76,25.77,25.7,25.71,847100.0,19.3368,19.3443,19.2918,19.2993,847100.0
2014-04-02 10:20:00,25.71,25.79,25.71,25.78,518900.0,19.2993,19.3593,19.2993,19.3518,518900.0
2014-04-02 10:30:00,25.78,25.86,25.77,25.84,556300.0,19.3518,19.4119,19.3443,19.3969,556300.0
2014-04-02 10:40:00,25.85,25.92,25.82,25.82,1000300.0,19.4044,19.4569,19.3819,19.3819,1000300.0
2014-04-02 10:50:00,25.82,25.87,25.82,25.87,410900.0,19.3819,19.4194,19.3819,19.4194,410900.0
2014-04-02 11:00:00,25.87,25.93,25.87,25.88,352800.0,19.4194,19.4644,19.4194,19.4269,352800.0
2014-04-02 11:10:00,25.88,25.89,25.82,25.85,367400.0,19.4269,19.4344,19.3819,19.4044,367400.0
2014-04-02 11:20:00,25.84,25.86,25.82,25.82,276600.0,19.3969,19.4119,19.3819,19.3819,276600.0
2014-04-02 11:30:00,25.83,25.84,25.78,25.81,442900.0,19.3894,19.3969,19.3518,19.3744,442900.0
2014-04-02 11:40:00,25.8,25.81,25.77,25.77,181900.0,19.3668,19.3744,19.3443,19.3443,181900.0
2014-04-02 11:50:00,25.78,25.8,25.77,25.79,213700.0,19.3518,19.3668,19.3443,19.3593,213700.0
2014-04-02 12:00:00,25.79,25.8,25.76,25.77,212800.0,19.3593,19.3668,19.3368,19.3443,212800.0
2014-04-02 12:10:00,25.77,25.77,25.74,25.75,272600.0,19.3443,19.3443,19.3218,19.3293,272600.0
2014-04-02 12:20:00,25.75,25.76,25.73,25.73,275100.0,19.3293,19.3368,19.3143,19.3143,275100.0
2014-04-02 12:30:00,25.73,25.74,25.72,25.72,150200.0,19.3143,19.3218,19.3068,19.3068,150200.0
2014-04-02 12:40:00,25.72,25.74,25.72,25.74,168400.0,19.3068,19.3218,19.3068,19.3218,168400.0
2014-04-02 12:50:00,25.73,25.75,25.73,25.75,108600.0,19.3143,19.3293,19.3143,19.3293,108600.0
2014-04-02 13:00:00,25.75,25.75,25.73,25.73,168600.0,19.3293,19.3293,19.3143,19.3143,168600.0
2014-04-02 13:10:00,25.73,25.74,25.73,25.74,271900.0,19.3143,19.3218,19.3143,19.3218,271900.0
2014-04-02 13:20:00,25.74,25.74,25.7,25.71,355200.0,19.3218,19.3218,19.2918,19.2993,355200.0
2014-04-02 13:30:00,25.71,25.72,25.7,25.71,283100.0,19.2993,19.3068,19.2918,19.2993,283100.0
2014-04-02 13:40:00,25.71,25.71,25.64,25.64,689900.0,19.2993,19.2993,19.2467,19.2467,689900.0
2014-04-02 13:50:00,25.65,25.7,25.64,25.7,398700.0,19.2542,19.2918,19.2467,19.2918,398700.0
2014-04-02 14:00:00,25.69,25.72,25.68,25.71,442600.0,19.2843,19.3068,19.2768,19.2993,442600.0
2014-04-02 14:10:00,25.71,25.72,25.7,25.71,266200.0,19.2993,19.3068,19.2918,19.2993,266200.0
2014-04-02 14:20:00,25.71,25.72,25.69,25.7,455700.0,19.2993,19.3068,19.2843,19.2918,455700.0
2014-04-02 14:30:00,25.7,25.7,25.69,25.7,202400.0,19.2918,19.2918,19.2843,19.2918,202400.0
2014-04-02 14:40:00,25.7,25.7,25.69,25.7,246000.0,19.2918,19.2918,19.2843,19.2918,246000.0
2014-04-02 14:50:00,25.7,25.72,25.68,25.71,377700.0,19.2918,19.3068,19.2768,19.2993,377700.0
2014-04-02 15:00:00,25.72,25.74,25.71,25.74,137600.0,19.3068,19.3218,19.2993,19.3218,137600.0
2014-04-02 15:10:00,25.74,25.77,25.72,25.76,384400.0,19.3218,19.3443,19.3068,19.3368,384400.0
2014-04-02 15:20:00,25.76,25.8,25.73,25.8,364300.0,19.3368,19.3668,19.3143,19.3668,364300.0
2014-04-02 15:30:00,25.8,25.84,25.78,25.84,453300.0,19.3668,19.3969,19.3518,19.3969,453300.0
2014-04-02 15:40:00,25.84,25.88,25.83,25.87,1425600.0,19.3969,19.4269,19.3894,19.4194,1425600.0
2014-04-02 15:50:00,25.87,25.91,25.85,25.89,2517800.0,19.4194,19.4494,19.4044,19.4344,2517800.0
2014-04-03 09:30:00,26.15,26.39,26.14,26.38,2818000.0,19.6296,19.8097,19.6221,19.8022,2818000.0
2014-04-03 09:40:00,26.38,26.41,26.24,26.25,1383900.0,19.8022,19.8247,19.6971,19.7046,1383900.0
2014-04-03 09:50:00,26.26,26.32,26.21,26.31,799000.0,19.7121,19.7572,19.6746,19.7497,799000.0
2014-04-03 10:00:00,26.31,26.31,26.17,26.23,962900.0,19.7497,19.7497,19.6446,19.6896,962900.0
2014-04-03 10:10:00,26.23,26.3,26.21,26.27,849100.0,19.6896,19.7422,19.6746,19.7197,849100.0
2014-04-03 10:20:00,26.27,26.29,26.16,26.18,866800.0,19.7197,19.7347,19.6371,19.6521,866800.0
2014-04-03 10:30:00,26.17,26.25,26.17,26.22,746100.0,19.6446,19.7046,19.6446,19.6821,746100.0
2014-04-03 10:40:00,26.23,26.29,26.22,26.27,983600.0,19.6896,19.7347,19.6821,19.7197,983600.0
2014-04-03 10:50:00,26.27,26.27,26.22,26.25,862900.0,19.7197,19.7197,19.6821,19.7046,862900.0
2014-04-03 11:00:00,26.26,26.3,26.24,26.29,562600.0,19.7121,19.7422,19.6971,19.7347,562600.0
2014-04-03 11:10:00,26.28,26.32,26.28,26.32,357000.0,19.7272,19.7572,19.7272,19.7572,357000.0
2014-04-03 11:20:00,26.32,26.36,26.3,26.34,620100.0,19.7572,19.7872,19.7422,19.7722,620100.0
2014-04-03 11:30:00,26.34,26.39,26.32,26.38,1518500.0,19.7722,19.8097,19.7572,19.8022,1518500.0
2014-04-03 11:40:00,26.38,26.41,26.38,26.4,760800.0,19.8022,19.8247,19.8022,19.8172,760800.0
2014-04-03 11:50:00,26.4,26.42,26.4,26.42,759200.0,19.8172,19.8323,19.8172,19.8323,759200.0
2014-04-03 12:00:00,26.42,26.42,26.4,26.41,762800.0,19.8323,19.8323,19.8172,19.8247,762800.0
2014-04-03 12:10:00,26.42,26.46,26.29,26.34,1554900.0,19.8323,19.8623,19.7347,19.7722,1554900.0
2014-04-03 12:20:00,26.34,26.34,26.22,26.29,1102800.0,19.7722,19.7722,19.6821,19.7347,1102800.0
2014-04-03 12:30:00,26.29,26.3,26.25,26.28,728000.0,19.7347,19.7422,19.7046,19.7272,728000.0
2014-04-03 12:40:00,26.28,26.33,26.26,26.32,923800.0,19.7272,19.7647,19.7121,19.7572,923800.0
2014-04-03 12:50:00,26.32,26.36,26.3,26.33,899900.0,19.7572,19.7872,19.7422,19.7647,899900.0
2014-04-03 13:00:00,26.33,26.36,26.31,26.34,323600.0,19.7647,19.7872,19.7497,19.7722,323600.0
2014-04-03 13:10:00,26.34,26.36,26.31,26.31,463500.0,19.7722,19.7872,19.7497,19.7497,463500.0
2014-04-03 13:20:00,26.31,26.33,26.29,26.29,294000.0,19.7497,19.7647,19.7347,19.7347,294000.0
2014-04-03 13:30:00,26.3,26.35,26.29,26.34,366200.0,19.7422,19.7797,19.7347,19.7722,366200.0
2014-04-03 13:40:00,26.34,26.38,26.34,26.35,557900.0,19.7722,19.8022,19.7722,19.7797,557900.0
2014-04-03 13:50:00,26.35,26.39,26.34,26.37,499900.0,19.7797,19.8097,19.7722,19.7947,499900.0
2014-04-03 14:00:00,26.37,26.45,26.37,26.43,1131900.0,19.7947,19.8548,19.7947,19.8398,1131900.0
2014-04-03 14:10:00,26.43,26.45,26.42,26.42,699800.0,19.8398,19.8548,19.8323,19.8323,699800.0
2014-04-03 14:20:00,26.43,26.45,26.38,26.39,834900.0,19.8398,19.8548,19.8022,19.8097,834900.0
2014-04-03 14:30:00,26.38,26.39,26.29,26.31,701800.0,19.8022,19.8097,19.7347,19.7497,701800.0
2014-04-03 14:40:00,26.32,26.34,26.28,26.32,736600.0,19.7572,19.7722,19.7272,19.7572,736600.0
2014-04-03 14:50:00,26.32,26.37,26.31,26.33,573800.0,19.7572,19.7947,19.7497,19.7647,573800.0
2014-04-03 15:00:00,26.34,26.36,26.32,26.36,662500.0,19.7722,19.7872,19.7572,19.7872,662500.0
2014-04-03 15:10:00,26.35,26.38,26.33,26.33,513300.0,19.7797,19.8022,19.7647,19.7647,513300.0
2014-04-03 15:20:00,26.33,26.37,26.32,26.34,726500.0,19.7647,19.7947,19.7572,19.7722,726500.0
2014-04-03 15:30:00,26.34,26.37,26.32,26.36,638600.0,19.7722,19.7947,19.7572,19.7872,638600.0
2014-04-03 15:40:00,26.36,26.38,26.32,26.35,1300500.0,19.7872,19.8022,19.7572,19.7797,1300500.0
2014-04-03 15:50:00,26.36,26.41,26.36,26.41,3536200.0,19.7872,19.8247,19.7872,19.8247,3536200.0
2014-04-04 09:30:00,26.49,26.66,26.45,26.57,2657400.0,19.8848,20.0124,19.8548,19.9448,2657400.0
2014-04-04 09:40:00,26.57,26.59,26.51,26.54,1075400.0,19.9448,19.9599,19.8998,19.9223,1075400.0
2014-04-04 09:50:00,26.53,26.61,26.48,26.59,1408500.0,19.9148,19.9749,19.8773,19.9599,1408500.0
2014-04-04 10:00:00,26.58,26.67,26.58,26.67,1916100.0,19.9524,20.0199,19.9524,20.0199,1916100.0
2014-04-04 10:10:00,26.67,26.73,26.51,26.51,1555700.0,20.0199,20.065,19.8998,19.8998,1555700.0
2014-04-04 10:20:00,26.51,26.52,26.41,26.5,1344500.0,19.8998,19.9073,19.8247,19.8923,1344500.0
2014-04-04 10:30:00,26.5,26.63,26.48,26.55,1506400.0,19.8923,19.9899,19.8773,19.9298,1506400.0
2014-04-04 10:40:00,26.56,26.58,26.46,26.46,1072000.0,19.9373,19.9524,19.8623,19.8623,1072000.0
2014-04-04 10:50:00,26.47,26.49,26.32,26.34,958200.0,19.8698,19.8848,19.7572,19.7722,958200.0
2014-04-04 11:00:00,26.34,26.4,26.3,26.3,1325200.0,19.7722,19.8172,19.7422,19.7422,1325200.0
2014-04-04 11:10:00,26.3,26.42,26.3,26.34,751500.0,19.7422,19.8323,19.7422,19.7722,751500.0
2014-04-04 11:20:00,26.34,26.36,26.26,26.33,753100.0,19.7722,19.7872,19.7121,19.7647,753100.0
2014-04-04 11:30:00,26.33,26.46,26.33,26.45,1447600.0,19.7647,19.8623,19.7647,19.8548,1447600.0
2014-04-04 11:40:00,26.45,26.45,26.26,26.26,1174700.0,19.8548,19.8548,19.7121,19.7121,1174700.0
2014-04-04 11:50:00,26.27,26.4,26.23,26.38,1237800.0,19.7197,19.8172,19.6896,19.8022,1237800.0
2014-04-04 12:00:00,26.37,26.38,26.2,26.24,662200.0,19.7947,19.8022,19.6671,19.6971,662200.0
2014-04-04 12:10:00,26.24,26.34,26.21,26.31,636200.0,19.6971,19.7722,19.6746,19.7497,636200.0
2014-04-04 12:20:00,26.32,26.32,26.24,26.24,797200.0,19.7572,19.7572,19.6971,19.6971,797200.0
2014-04-04 12:30:00,26.25,26.29,26.23,26.28,594800.0,19.7046,19.7347,19.6896,19.7272,594800.0
2014-04-04 12:40:00,26.29,26.36,26.25,26.28,809600.0,19.7347,19.7872,19.7046,19.7272,809600.0
2014-04-04 12:50:00,26.27,26.34,26.25,26.28,799800.0,19.7197,19.7722,19.7046,19.7272,799800.0
2014-04-04 13:00:00,26.28,26.33,26.21,26.33,1018000.0,19.7272,19.7647,19.6746,19.7647,1018000.0
2014-04-04 13:10:00,26.33,26.33,26.28,26.28,376200.0,19.7647,19.7647,19.7272,19.7272,376200.0
2014-04-04 13:20:00,26.28,26.29,26.23,26.24,471500.0,19.7272,19.7347,19.6896,19.6971,471500.0
2014-04-04 13:30:00,26.24,26.25,26.17,26.22,698400.0,19.6971,19.7046,19.6446,19.6821,698400.0
2014-04-04 13:40:00,26.22,26.24,26.19,26.22,700900.0,19.6821,19.6971,19.6596,19.6821,700900.0
2014-04-04 13:50:00,26.23,26.27,26.2,26.21,394700.0,19.6896,19.7197,19.6671,19.6746,394700.0
2014-04-04 14:00:00,26.21,26.25,26.18,26.19,323600.0,19.6746,19.7046,19.6521,19.6596,323600.0
2014-04-04 14:10:00,26.19,26.3,26.17,26.28,551300.0,19.6596,19.7422,19.6446,19.7272,551300.0
2014-04-04 14:20:00,26.28,26.29,26.18,26.19,731600.0,19.7272,19.7347,19.6521,19.6596,731600.0
2014-04-04 14:30:00,26.2,26.22,26.13,26.15,918800.0,19.6671,19.6821,19.6146,19.6296,918800.0
2014-04-04 14:40:00,26.15,26.19,26.11,26.19,1140700.0,19.6296,19.6596,19.5995,19.6596,1140700.0
2014-04-04 14:50:00,26.18,26.26,26.18,26.26,626200.0,19.6521,19.7121,19.6521,19.7121,626200.0
2014-04-04 15:00:00,26.26,26.26,26.14,26.16,930100.0,19.7121,19.7121,19.6221,19.6371,930100.0
2014-04-04 15:10:00,26.16,26.27,26.16,26.26,832300.0,19.6371,19.7197,19.6371,19.7121,832300.0
2014-04-04 15:20:00,26.26,26.29,26.22,26.25,887200.0,19.7121,19.7347,19.6821,19.7046,887200.0
2014-04-04 15:30:00,26.27,26.27,26.22,26.22,889400.0,19.7197,19.7197,19.6821,19.6821,889400.0
2014-04-04 15:40:00,26.23,26.24,26.18,26.22,1209900.0,19.6896,19.6971,19.6521,19.6821,1209900.0
2014-04-04 15:50:00,26.21,26.24,26.16,26.17,4080100.0,19.6746,19.6971,19.6371,19.6446,4080100.0
2014-04-07 09:30:00,26.3,26.65,26.2,26.53,3427900.0,19.7422,20.0049,19.6671,19.9148,3427900.0
2014-04-07 09:40:00,26.54,26.58,26.42,26.5,2020500.0,19.9223,19.9524,19.8323,19.8923,2020500.0
2014-04-07 09:50:00,26.5,26.69,26.48,26.67,1838700.0,19.8923,20.0349,19.8773,20.0199,1838700.0
2014-04-07 10:00:00,26.67,26.71,26.57,26.6,2460500.0,20.0199,20.0499,19.9448,19.9674,2460500.0
2014-04-07 10:10:00,26.6,26.67,26.6,26.67,1467700.0,19.9674,20.0199,19.9674,20.0199,1467700.0
2014-04-07 10:20:00,26.66,26.72,26.65,26.67,2011000.0,20.0124,20.0574,20.0049,20.0199,2011000.0
2014-04-07 10:30:00,26.66,26.69,26.62,26.64,1266300.0,20.0124,20.0349,19.9824,19.9974,1266300.0
2014-04-07 10:40:00,26.65,26.68,26.64,26.66,971600.0,20.0049,20.0274,19.9974,20.0124,971600.0
2014-04-07 10:50:00,26.65,26.68,26.62,26.66,1180100.0,20.0049,20.0274,19.9824,20.0124,1180100.0
2014-04-07 11:00:00,26.66,26.74,26.64,26.68,1491200.0,20.0124,20.0725,19.9974,20.0274,1491200.0
2014-04-07 11:10:00,26.69,26.72,26.64,26.68,1054400.0,20.0349,20.0574,19.9974,20.0274,1054400.0
2014-04-07 11:20:00,26.68,26.69,26.64,26.66,1081900.0,20.0274,20.0349,19.9974,20.0124,1081900.0
2014-04-07 11:30:00,26.65,26.7,26.65,26.67,680700.0,20.0049,20.0424,20.0049,20.0199,680700.0
2014-04-07 11:40:00,26.66,26.67,26.61,26.63,381600.0,20.0124,20.0199,19.9749,19.9899,381600.0
2014-04-07 11:50:00,26.63,26.65,26.56,26.57,1053800.0,19.9899,20.0049,19.9373,19.9448,1053800.0
2014-04-07 12:00:00,26.57,26.6,26.55,26.57,844200.0,19.9448,19.9674,19.9298,19.9448,844200.0
2014-04-07 12:10:00,26.58,26.59,26.54,26.56,497300.0,19.9524,19.9599,19.9223,19.9373,497300.0
2014-04-07 12:20:00,26.55,26.62,26.55,26.62,709000.0,19.9298,19.9824,19.9298,19.9824,709000.0
2014-04-07 12:30:00,26.61,26.68,26.59,26.64,668700.0,19.9749,20.0274,19.9599,19.9974,668700.0
2014-04-07 12:40:00,26.64,26.66,26.6,26.6,423700.0,19.9974,20.0124,19.9674,19.9674,423700.0
2014-04-07 12:50:00,26.61,26.64,26.6,26.64,374600.0,19.9749,19.9974,19.9674,19.9974,374600.0
2014-04-07 13:00:00,26.64,26.68,26.62,26.63,946000.0,19.9974,20.0274,19.9824,19.9899,946000.0
2014-04-07 13:10:00,26.63,26.65,26.58,26.63,603100.0,19.9899,20.0049,19.9524,19.9899,603100.0
2014-04-07 13:20:00,26.63,26.7,26.61,26.62,1121600.0,19.9899,20.0424,19.9749,19.9824,1121600.0
2014-04-07 13:30:00,26.62,26.63,26.56,26.58,715000.0,19.9824,19.9899,19.9373,19.9524,715000.0
2014-04-07 13:40:00,26.57,26.67,26.57,26.67,643500.0,19.9448,20.0199,19.9448,20.0199,643500.0
2014-04-07 13:50:00,26.67,26.67,26.59,26.6,652900.0,20.0199,20.0199,19.9599,19.9674,652900.0
2014-04-07 14:00:00,26.6,26.61,26.51,26.6,1625000.0,19.9674,19.9749,19.8998,19.9674,1625000.0
2014-04-07 14:10:00,26.6,26.6,26.55,26.58,473900.0,19.9674,19.9674,19.9298,19.9524,473900.0
2014-04-07 14:20:00,26.57,26.58,26.39,26.52,1800200.0,19.9448,19.9524,19.8097,19.9073,1800200.0
2014-04-07 14:30:00,26.52,26.55,26.49,26.55,577700.0,19.9073,19.9298,19.8848,19.9298,577700.0
2014-04-07 14:40:00,26.54,26.6,26.54,26.58,754500.0,19.9223,19.9674,19.9223,19.9524,754500.0
2014-04-07 14:50:00,26.58,26.6,26.55,26.55,554200.0,19.9524,19.9674,19.9298,19.9298,554200.0
2014-04-07 15:00:00,26.55,26.61,26.55,26.61,644100.0,19.9298,19.9749,19.9298,19.9749,644100.0
2014-04-07 15:10:00,26.61,26.68,26.58,26.63,1511900.0,19.9749,20.0274,19.9524,19.9899,1511900.0
2014-04-07 15:20:00,26.64,26.64,26.58,26.64,1334100.0,19.9974,19.9974,19.9524,19.9974,1334100.0
2014-04-07 15:30:00,26.64,26.64,26.54,26.57,1176200.0,19.9974,19.9974,19.9223,19.9448,1176200.0
2014-04-07 15:40:00,26.57,26.57,26.53,26.53,1287900.0,19.9448,19.9448,19.9148,19.9148,1287900.0
2014-04-07 15:50:00,26.54,26.54,26.45,26.48,3646400.0,19.9223,19.9223,19.8548,19.8773,3646400.0
2014-04-08 09:30:00,26.36,26.54,26.35,26.46,2212700.0,19.7872,19.9223,19.7797,19.8623,2212700.0
2014-04-08 09:40:00,26.46,26.56,26.46,26.54,1211100.0,19.8623,19.9373,19.8623,19.9223,1211100.0
2014-04-08 09:50:00,26.53,26.58,26.51,26.55,1587400.0,19.9148,19.9524,19.8998,19.9298,1587400.0
2014-04-08 10:00:00,26.55,26.83,26.55,26.81,3206100.0,19.9298,20.14,19.9298,20.125,3206100.0
2014-04-08 10:10:00,26.81,26.82,26.7,26.78,1639800.0,20.125,20.1325,20.0424,20.1025,1639800.0
2014-04-08 10:20:00,26.78,26.8,26.73,26.73,1774600.0,20.1025,20.1175,20.065,20.065,1774600.0
2014-04-08 10:30:00,26.74,26.89,26.73,26.88,2323600.0,20.0725,20.1851,20.065,20.1776,2323600.0
2014-04-08 10:40:00,26.88,26.9,26.85,26.88,1343100.0,20.1776,20.1926,20.155,20.1776,1343100.0
2014-04-08 10:50:00,26.88,26.97,26.87,26.97,1550300.0,20.1776,20.2451,20.17,20.2451,1550300.0
2014-04-08 11:00:00,26.96,26.98,26.88,26.91,1392200.0,20.2376,20.2526,20.1776,20.2001,1392200.0
2014-04-08 11:10:00,26.91,26.95,26.88,26.91,1122900.0,20.2001,20.2301,20.1776,20.2001,1122900.0
2014-04-08 11:20:00,26.91,26.93,26.84,26.87,764700.0,20.2001,20.2151,20.1475,20.17,764700.0
2014-04-08 11:30:00,26.86,26.9,26.8,26.85,1041600.0,20.1625,20.1926,20.1175,20.155,1041600.0
2014-04-08 11:40:00,26.86,26.88,26.83,26.86,898900.0,20.1625,20.1776,20.14,20.1625,898900.0
2014-04-08 11:50:00,26.86,26.89,26.85,26.88,1214700.0,20.1625,20.1851,20.155,20.1776,1214700.0
2014-04-08 12:00:00,26.89,26.9,26.85,26.88,742100.0,20.1851,20.1926,20.155,20.1776,742100.0
2014-04-08 12:10:00,26.89,26.94,26.88,26.91,665400.0,20.1851,20.2226,20.1776,20.2001,665400.0
2014-04-08 12:20:00,26.91,26.94,26.9,26.92,654700.0,20.2001,20.2226,20.1926,20.2076,654700.0
2014-04-08 12:30:00,26.92,26.92,26.87,26.88,865700.0,20.2076,20.2076,20.17,20.1776,865700.0
2014-04-08 12:40:00,26.89,26.91,26.84,26.89,744100.0,20.1851,20.2001,20.1475,20.1851,744100.0
2014-04-08 12:50:00,26.89,26.9,26.85,26.86,712400.0,20.1851,20.1926,20.155,20.1625,712400.0
2014-04-08 13:00:00,26.86,26.89,26.85,26.87,413000.0,20.1625,20.1851,20.155,20.17,413000.0
2014-04-08 13:10:00,26.87,26.93,26.87,26.9,777000.0,20.17,20.2151,20.17,20.1926,777000.0
2014-04-08 13:20:00,26.91,26.94,26.89,26.89,401200.0,20.2001,20.2226,20.1851,20.1851,401200.0
2014-04-08 13:30:00,26.89,26.9,26.86,26.87,479300.0,20.1851,20.1926,20.1625,20.17,479300.0
2014-04-08 13:40:00,26.88,26.89,26.84,26.88,650000.0,20.1776,20.1851,20.1475,20.1776,650000.0
2014-04-08 13:50:00,26.87,26.92,26.87,26.92,766300.0,20.17,20.2076,20.17,20.2076,766300.0
2014-04-08 14:00:00,26.92,26.93,26.86,26.89,1310100.0,20.2076,20.2151,20.1625,20.1851,1310100.0
2014-04-08 14:10:00,26.89,26.93,26.89,26.92,1129200.0,20.1851,20.2151,20.1851,20.2076,1129200.0
2014-04-08 14:20:00,26.92,26.96,26.91,26.92,1504900.0,20.2076,20.2376,20.2001,20.2076,1504900.0
2014-04-08 14:30:00,26.93,26.93,26.88,26.88,675100.0,20.2151,20.2151,20.1776,20.1776,675100.0
2014-04-08 14:40:00,26.89,26.91,26.87,26.9,1371700.0,20.1851,20.2001,20.17,20.1926,1371700.0
2014-04-08 14:50:00,26.9,26.91,26.86,26.87,1449800.0,20.1926,20.2001,20.1625,20.17,1449800.0
2014-04-08 15:00:00,26.88,26.9,26.86,26.87,831500.0,20.1776,20.1926,20.1625,20.17,831500.0
2014-04-08 15:10:00,26.87,26.93,26.84,26.92,1423200.0,20.17,20.2151,20.1475,20.2076,1423200.0
2014-04-08 15:20:00,26.92,26.97,26.92,26.95,1223200.0,20.2076,20.2451,20.2076,20.2301,1223200.0
2014-04-08 15:30:00,26.95,26.96,26.91,26.92,1601500.0,20.2301,20.2376,20.2001,20.2076,1601500.0
2014-04-08 15:40:00,26.93,26.94,26.89,26.92,1684300.0,20.2151,20.2226,20.1851,20.2076,1684300.0
2014-04-08 15:50:00,26.91,26.93,26.86,26.92,5553600.0,20.2001,20.2151,20.1625,20.2076,5553600.0
2014-04-09 09:30:00,26.93,26.99,26.77,26.88,2913400.0,20.2151,20.2601,20.095,20.1776,2913400.0
2014-04-09 09:40:00,26.88,26.89,26.76,26.81,1380100.0,20.1776,20.1851,20.0875,20.125,1380100.0
2014-04-09 09:50:00,26.8,26.8,26.76,26.76,830300.0,20.1175,20.1175,20.0875,20.0875,830300.0
2014-04-09 10:00:00,26.76,26.82,26.73,26.8,1080700.0,20.0875,20.1325,20.065,20.1175,1080700.0
2014-04-09 10:10:00,26.8,26.85,26.76,26.8,776800.0,20.1175,20.155,20.0875,20.1175,776800.0
2014-04-09 10:20:00,26.81,26.86,26.77,26.78,1033700.0,20.125,20.1625,20.095,20.1025,1033700.0
2014-04-09 10:30:00,26.78,26.82,26.78,26.8,558000.0,20.1025,20.1325,20.1025,20.1175,558000.0
2014-04-09 10:40:00,26.8,26.82,26.77,26.78,943900.0,20.1175,20.1325,20.095,20.1025,943900.0
2014-04-09 10:50:00,26.78,26.81,26.76,26.78,1264000.0,20.1025,20.125,20.0875,20.1025,1264000.0
2014-04-09 11:00:00,26.78,26.8,26.74,26.8,825200.0,20.1025,20.1175,20.0725,20.1175,825200.0
2014-04-09 11:10:00,26.8,26.86,26.79,26.85,471400.0,20.1175,20.1625,20.11,20.155,471400.0
2014-04-09 11:20:00,26.85,26.89,26.85,26.89,1007500.0,20.155,20.1851,20.155,20.1851,1007500.0
2014-04-09 11:30:00,26.88,26.92,26.87,26.91,607600.0,20.1776,20.2076,20.17,20.2001,607600.0
2014-04-09 11:40:00,26.92,26.93,26.89,26.89,494300.0,20.2076,20.2151,20.1851,20.1851,494300.0
2014-04-09 11:50:00,26.89,26.94,26.89,26.9,506800.0,20.1851,20.2226,20.1851,20.1926,506800.0
2014-04-09 12:00:00,26.91,26.91,26.85,26.87,497800.0,20.2001,20.2001,20.155,20.17,497800.0
2014-04-09 12:10:00,26.86,26.88,26.84,26.86,343900.0,20.1625,20.1776,20.1475,20.1625,343900.0
2014-04-09 12:20:00,26.86,26.88,26.85,26.87,228400.0,20.1625,20.1776,20.155,20.17,228400.0
2014-04-09 12:30:00,26.88,26.89,26.85,26.86,444300.0,20.1776,20.1851,20.155,20.1625,444300.0
2014-04-09 12:40:00,26.86,26.86,26.83,26.86,450400.0,20.1625,20.1625,20.14,20.1625,450400.0
2014-04-09 12:50:00,26.86,26.86,26.8,26.8,416300.0,20.1625,20.1625,20.1175,20.1175,416300.0
2014-04-09 13:00:00,26.81,26.84,26.8,26.82,374400.0,20.125,20.1475,20.1175,20.1325,374400.0
2014-04-09 13:10:00,26.82,26.83,26.8,26.81,427200.0,20.1325,20.14,20.1175,20.125,427200.0
2014-04-09 13:20:00,26.82,26.82,26.78,26.78,330500.0,20.1325,20.1325,20.1025,20.1025,330500.0
2014-04-09 13:30:00,26.78,26.81,26.77,26.81,396700.0,20.1025,20.125,20.095,20.125,396700.0
2014-04-09 13:40:00,26.8,26.81,26.79,26.79,343400.0,20.1175,20.125,20.11,20.11,343400.0
2014-04-09 13:50:00,26.8,26.8,26.78,26.78,304700.0,20.1175,20.1175,20.1025,20.1025,304700.0
2014-04-09 14:00:00,26.78,26.9,26.78,26.89,1208000.0,20.1025,20.1926,20.1025,20.1851,1208000.0
2014-04-09 14:10:00,26.9,26.9,26.84,26.88,561600.0,20.1926,20.1926,20.1475,20.1776,561600.0
2014-04-09 14:20:00,26.88,26.9,26.86,26.87,543300.0,20.1776,20.1926,20.1625,20.17,543300.0
2014-04-09 14:30:00,26.87,26.91,26.87,26.89,523500.0,20.17,20.2001,20.17,20.1851,523500.0
2014-04-09 14:40:00,26.9,26.93,26.89,26.9,380000.0,20.1926,20.2151,20.1851,20.1926,380000.0
2014-04-09 14:50:00,26.91,26.91,26.84,26.85,702300.0,20.2001,20.2001,20.1475,20.155,702300.0
2014-04-09 15:00:00,26.85,26.91,26.83,26.9,530100.0,20.155,20.2001,20.14,20.1926,530100.0
2014-04-09 15:10:00,26.91,26.95,26.9,26.95,539900.0,20.2001,20.2301,20.1926,20.2301,539900.0
2014-04-09 15:20:00,26.94,26.97,26.94,26.97,757200.0,20.2226,20.2451,20.2226,20.2451,757200.0
2014-04-09 15:30:00,26.96,26.98,26.95,26.98,734100.0,20.2376,20.2526,20.2301,20.2526,734100.0
2014-04-09 15:40:00,26.98,26.99,26.97,26.98,974300.0,20.2526,20.2601,20.2451,20.2526,974300.0
2014-04-09 15:50:00,26.98,27.02,26.96,26.98,3938300.0,20.2526,20.2826,20.2376,20.2526,3938300.0
2014-04-10 09:30:00,27.01,27.02,26.79,26.83,2042000.0,20.2751,20.2826,20.11,20.14,2042000.0
2014-04-10 09:40:00,26.83,26.95,26.82,26.93,877500.0,20.14,20.2301,20.1325,20.2151,877500.0
2014-04-10 09:50:00,26.93,26.94,26.86,26.92,819900.0,20.2151,20.2226,20.1625,20.2076,819900.0
2014-04-10 10:00:00,26.92,26.97,26.88,26.97,833600.0,20.2076,20.2451,20.1776,20.2451,833600.0
2014-04-10 10:10:00,26.97,27.09,26.94,26.94,1370100.0,20.2451,20.3352,20.2226,20.2226,1370100.0
2014-04-10 10:20:00,26.94,26.99,26.93,26.98,838100.0,20.2226,20.2601,20.2151,20.2526,838100.0
2014-04-10 10:30:00,26.98,26.98,26.91,26.92,545600.0,20.2526,20.2526,20.2001,20.2076,545600.0
2014-04-10 10:40:00,26.92,26.92,26.84,26.85,618600.0,20.2076,20.2076,20.1475,20.155,618600.0
2014-04-10 10:50:00,26.84,26.87,26.82,26.82,878300.0,20.1475,20.17,20.1325,20.1325,878300.0
2014-04-10 11:00:00,26.83,26.83,26.77,26.78,1151400.0,20.14,20.14,20.095,20.1025,1151400.0
2014-04-10 11:10:00,26.78,26.89,26.75,26.84,1420300.0,20.1025,20.1851,20.08,20.1475,1420300.0
2014-04-10 11:20:00,26.85,26.85,26.75,26.76,690200.0,20.155,20.155,20.08,20.0875,690200.0
2014-04-10 11:30:00,26.77,26.83,26.76,26.83,494400.0,20.095,20.14,20.0875,20.14,494400.0
2014-04-10 11:40:00,26.83,26.87,26.8,26.85,673900.0,20.14,20.17,20.1175,20.155,673900.0
2014-04-10 11:50:00,26.85,26.87,26.8,26.82,427200.0,20.155,20.17,20.1175,20.1325,427200.0
2014-04-10 12:00:00,26.82,26.82,26.7,26.71,776300.0,20.1325,20.1325,20.0424,20.0499,776300.0
2014-04-10 12:10:00,26.71,26.71,26.65,26.67,841700.0,20.0499,20.0499,20.0049,20.0199,841700.0
2014-04-10 12:20:00,26.66,26.7,26.64,26.65,606200.0,20.0124,20.0424,19.9974,20.0049,606200.0
2014-04-10 12:30:00,26.66,26.67,26.62,26.64,636200.0,20.0124,20.0199,19.9824,19.9974,636200.0
2014-04-10 12:40:00,26.64,26.66,26.59,26.61,706700.0,19.9974,20.0124,19.9599,19.9749,706700.0
2014-04-10 12:50:00,26.61,26.64,26.59,26.6,502700.0,19.9749,19.9974,19.9599,19.9674,502700.0
2014-04-10 13:00:00,26.6,26.62,26.53,26.59,677700.0,19.9674,19.9824,19.9148,19.9599,677700.0
2014-04-10 13:10:00,26.59,26.62,26.53,26.53,701500.0,19.9599,19.9824,19.9148,19.9148,701500.0
2014-04-10 13:20:00,26.53,26.55,26.51,26.52,584500.0,19.9148,19.9298,19.8998,19.9073,584500.0
2014-04-10 13:30:00,26.53,26.56,26.52,26.53,418100.0,19.9148,19.9373,19.9073,19.9148,418100.0
2014-04-10 13:40:00,26.53,26.56,26.51,26.55,492400.0,19.9148,19.9373,19.8998,19.9298,492400.0
2014-04-10 13:50:00,26.55,26.58,26.52,26.54,608200.0,19.9298,19.9524,19.9073,19.9223,608200.0
2014-04-10 14:00:00,26.55,26.55,26.5,26.51,585300.0,19.9298,19.9298,19.8923,19.8998,585300.0
2014-04-10 14:10:00,26.5,26.53,26.48,26.53,595900.0,19.8923,19.9148,19.8773,19.9148,595900.0
2014-04-10 14:20:00,26.53,26.53,26.44,26.44,544800.0,19.9148,19.9148,19.8473,19.8473,544800.0
2014-04-10 14:30:00,26.44,26.47,26.4,26.44,869900.0,19.8473,19.8698,19.8172,19.8473,869900.0
2014-04-10 14:40:00,26.44,26.46,26.39,26.39,882300.0,19.8473,19.8623,19.8097,19.8097,882300.0
2014-04-10 14:50:00,26.39,26.45,26.38,26.42,816200.0,19.8097,19.8548,19.8022,19.8323,816200.0
2014-04-10 15:00:00,26.42,26.43,26.37,26.4,1617000.0,19.8323,19.8398,19.7947,19.8172,1617000.0
2014-04-10 15:10:00,26.4,26.44,26.37,26.39,1554000.0,19.8172,19.8473,19.7947,19.8097,1554000.0
2014-04-10 15:20:00,26.4,26.41,26.36,26.38,1105100.0,19.8172,19.8247,19.7872,19.8022,1105100.0
2014-04-10 15:30:00,26.38,26.51,26.36,26.49,1284100.0,19.8022,19.8998,19.7872,19.8848,1284100.0
2014-04-10 15:40:00,26.5,26.54,26.45,26.54,1826900.0,19.8923,19.9223,19.8548,19.9223,1826900.0
2014-04-10 15:50:00,26.54,26.54,26.42,26.43,3709800.0,19.9223,19.9223,19.8323,19.8398,3709800.0
2014-04-11 09:30:00,26.27,26.55,26.27,26.47,3184000.0,19.7197,19.9298,19.7197,19.8698,3184000.0
2014-04-11 09:40:00,26.48,26.56,26.46,26.52,1052900.0,19.8773,19.9373,19.8623,19.9073,1052900.0
2014-04-11 09:50:00,26.5,26.59,26.5,26.53,1232200.0,19.8923,19.9599,19.8923,19.9148,1232200.0
2014-04-11 10:00:00,26.53,26.55,26.3,26.35,1675800.0,19.9148,19.9298,19.7422,19.7797,1675800.0
2014-04-11 10:10:00,26.34,26.41,26.33,26.37,871100.0,19.7722,19.8247,19.7647,19.7947,871100.0
2014-04-11 10:20:00,26.36,26.4,26.31,26.34,1218800.0,19.7872,19.8172,19.7497,19.7722,1218800.0
2014-04-11 10:30:00,26.35,26.36,26.31,26.32,1162100.0,19.7797,19.7872,19.7497,19.7572,1162100.0
2014-04-11 10:40:00,26.32,26.39,26.31,26.37,1076900.0,19.7572,19.8097,19.7497,19.7947,1076900.0
2014-04-11 10:50:00,26.38,26.49,26.35,26.38,871800.0,19.8022,19.8848,19.7797,19.8022,871800.0
2014-04-11 11:00:00,26.38,26.41,26.35,26.39,442000.0,19.8022,19.8247,19.7797,19.8097,442000.0
2014-04-11 11:10:00,26.39,26.45,26.38,26.44,589200.0,19.8097,19.8548,19.8022,19.8473,589200.0
2014-04-11 11:20:00,26.45,26.45,26.33,26.34,435200.0,19.8548,19.8548,19.7647,19.7722,435200.0
2014-04-11 11:30:00,26.34,26.36,26.25,26.26,685300.0,19.7722,19.7872,19.7046,19.7121,685300.0
2014-04-11 11:40:00,26.27,26.3,26.22,26.26,541800.0,19.7197,19.7422,19.6821,19.7121,541800.0
2014-04-11 11:50:00,26.26,26.31,26.22,26.31,618100.0,19.7121,19.7497,19.6821,19.7497,618100.0
2014-04-11 12:00:00,26.3,26.4,26.3,26.39,708400.0,19.7422,19.8172,19.7422,19.8097,708400.0
2014-04-11 12:10:00,26.39,26.4,26.31,26.34,464200.0,19.8097,19.8172,19.7497,19.7722,464200.0
2014-04-11 12:20:00,26.33,26.36,26.32,26.34,484700.0,19.7647,19.7872,19.7572,19.7722,484700.0
2014-04-11 12:30:00,26.33,26.35,26.33,26.35,261100.0,19.7647,19.7797,19.7647,19.7797,261100.0
2014-04-11 12:40:00,26.34,26.38,26.34,26.35,292500.0,19.7722,19.8022,19.7722,19.7797,292500.0
2014-04-11 12:50:00,26.34,26.35,26.32,26.35,216200.0,19.7722,19.7797,19.7572,19.7797,216200.0
2014-04-11 13:00:00,26.35,26.36,26.24,26.29,552800.0,19.7797,19.7872,19.6971,19.7347,552800.0
2014-04-11 13:10:00,26.29,26.32,26.24,26.26,702900.0,19.7347,19.7572,19.6971,19.7121,702900.0
2014-04-11 13:20:00,26.27,26.28,26.24,26.28,241000.0,19.7197,19.7272,19.6971,19.7272,241000.0
2014-04-11 13:30:00,26.28,26.28,26.23,26.28,376500.0,19.7272,19.7272,19.6896,19.7272,376500.0
2014-04-11 13:40:00,26.28,26.37,26.28,26.36,768500.0,19.7272,19.7947,19.7272,19.7872,768500.0
2014-04-11 13:50:00,26.37,26.37,26.29,26.3,378000.0,19.7947,19.7947,19.7347,19.7422,378000.0
2014-04-11 14:00:00,26.31,26.36,26.3,26.33,459200.0,19.7497,19.7872,19.7422,19.7647,459200.0
2014-04-11 14:10:00,26.33,26.34,26.24,26.26,558400.0,19.7647,19.7722,19.6971,19.7121,558400.0
2014-04-11 14:20:00,26.26,26.27,26.22,26.24,962100.0,19.7121,19.7197,19.6821,19.6971,962100.0
2014-04-11 14:30:00,26.24,26.24,26.21,26.23,365900.0,19.6971,19.6971,19.6746,19.6896,365900.0
2014-04-11 14:40:00,26.22,26.25,26.2,26.2,1206800.0,19.6821,19.7046,19.6671,19.6671,1206800.0
2014-04-11 14:50:00,26.21,26.28,26.2,26.24,598200.0,19.6746,19.7272,19.6671,19.6971,598200.0
2014-04-11 15:00:00,26.25,26.26,26.19,26.24,632400.0,19.7046,19.7121,19.6596,19.6971,632400.0
2014-04-11 15:10:00,26.24,26.28,26.21,26.22,915500.0,19.6971,19.7272,19.6746,19.6821,915500.0
2014-04-11 15:20:00,26.22,26.27,26.21,26.22,977500.0,19.6821,19.7197,19.6746,19.6821,977500.0
2014-04-11 15:30:00,26.23,26.25,26.2,26.23,770700.0,19.6896,19.7046,19.6671,19.6896,770700.0
2014-04-11 15:40:00,26.23,26.27,26.2,26.22,947200.0,19.6896,19.7197,19.6671,19.6821,947200.0
2014-04-11 15:50:00,26.23,26.23,26.17,26.18,2812500.0,19.6896,19.6896,19.6446,19.6521,2812500.0
2014-04-14 09:30:00,26.3,26.31,26.14,26.26,1583700.0,19.7422,19.7497,19.6221,19.7121,1583700.0
2014-04-14 09:40:00,26.25,26.31,26.18,26.25,964300.0,19.7046,19.7497,19.6521,19.7046,964300.0
2014-04-14 09:50:00,26.25,26.32,26.25,26.31,664600.0,19.7046,19.7572,19.7046,19.7497,664600.0
2014-04-14 10:00:00,26.31,26.35,26.26,26.33,679700.0,19.7497,19.7797,19.7121,19.7647,679700.0
2014-04-14 10:10:00,26.33,26.34,26.28,26.3,640700.0,19.7647,19.7722,19.7272,19.7422,640700.0
2014-04-14 10:20:00,26.29,26.35,26.28,26.31,540900.0,19.7347,19.7797,19.7272,19.7497,540900.0
2014-04-14 10:30:00,26.31,26.43,26.31,26.42,780400.0,19.7497,19.8398,19.7497,19.8323,780400.0
2014-04-14 10:40:00,26.43,26.47,26.41,26.45,1020400.0,19.8398,19.8698,19.8247,19.8548,1020400.0
2014-04-14 10:50:00,26.45,26.49,26.44,26.48,607400.0,19.8548,19.8848,19.8473,19.8773,607400.0
2014-04-14 11:00:00,26.49,26.5,26.46,26.47,455800.0,19.8848,19.8923,19.8623,19.8698,455800.0
2014-04-14 11:10:00,26.48,26.49,26.44,26.48,376400.0,19.8773,19.8848,19.8473,19.8773,376400.0
2014-04-14 11:20:00,26.47,26.48,26.43,26.46,453800.0,19.8698,19.8773,19.8398,19.8623,453800.0
2014-04-14 11:30:00,26.46,26.55,26.45,26.53,652600.0,19.8623,19.9298,19.8548,19.9148,652600.0
2014-04-14 11:40:00,26.54,26.6,26.52,26.6,869800.0,19.9223,19.9674,19.9073,19.9674,869800.0
2014-04-14 11:50:00,26.6,26.62,26.56,26.58,677100.0,19.9674,19.9824,19.9373,19.9524,677100.0
2014-04-14 12:00:00,26.58,26.61,26.55,26.58,480400.0,19.9524,19.9749,19.9298,19.9524,480400.0
2014-04-14 12:10:00,26.59,26.63,26.58,26.61,373100.0,19.9599,19.9899,19.9524,19.9749,373100.0
2014-04-14 12:20:00,26.6,26.63,26.59,26.62,357300.0,19.9674,19.9899,19.9599,19.9824,357300.0
2014-04-14 12:30:00,26.62,26.63,26.59,26.6,436400.0,19.9824,19.9899,19.9599,19.9674,436400.0
2014-04-14 12:40:00,26.6,26.62,26.59,26.6,342400.0,19.9674,19.9824,19.9599,19.9674,342400.0
2014-04-14 12:50:00,26.6,26.63,26.59,26.63,426500.0,19.9674,19.9899,19.9599,19.9899,426500.0
2014-04-14 13:00:00,26.63,26.65,26.62,26.64,351600.0,19.9899,20.0049,19.9824,19.9974,351600.0
2014-04-14 13:10:00,26.64,26.65,26.56,26.57,300300.0,19.9974,20.0049,19.9373,19.9448,300300.0
2014-04-14 13:20:00,26.57,26.58,26.53,26.53,281700.0,19.9448,19.9524,19.9148,19.9148,281700.0
2014-04-14 13:30:00,26.53,26.58,26.53,26.57,246800.0,19.9148,19.9524,19.9148,19.9448,246800.0
2014-04-14 13:40:00,26.57,26.58,26.52,26.53,265800.0,19.9448,19.9524,19.9073,19.9148,265800.0
2014-04-14 13:50:00,26.53,26.53,26.47,26.48,323900.0,19.9148,19.9148,19.8698,19.8773,323900.0
2014-04-14 14:00:00,26.47,26.55,26.46,26.54,284800.0,19.8698,19.9298,19.8623,19.9223,284800.0
2014-04-14 14:10:00,26.54,26.56,26.5,26.5,324300.0,19.9223,19.9373,19.8923,19.8923,324300.0
2014-04-14 14:20:00,26.5,26.52,26.47,26.48,314400.0,19.8923,19.9073,19.8698,19.8773,314400.0
2014-04-14 14:30:00,26.47,26.5,26.45,26.5,337000.0,19.8698,19.8923,19.8548,19.8923,337000.0
2014-04-14 14:40:00,26.5,26.51,26.47,26.5,444900.0,19.8923,19.8998,19.8698,19.8923,444900.0
2014-04-14 14:50:00,26.49,26.54,26.49,26.49,397300.0,19.8848,19.9223,19.8848,19.8848,397300.0
2014-04-14 15:00:00,26.49,26.51,26.41,26.41,704400.0,19.8848,19.8998,19.8247,19.8247,704400.0
2014-04-14 15:10:00,26.42,26.44,26.39,26.44,821900.0,19.8323,19.8473,19.8097,19.8473,821900.0
2014-04-14 15:20:00,26.44,26.51,26.43,26.49,640500.0,19.8473,19.8998,19.8398,19.8848,640500.0
2014-04-14 15:30:00,26.49,26.56,26.49,26.55,882400.0,19.8848,19.9373,19.8848,19.9298,882400.0
2014-04-14 15:40:00,26.55,26.59,26.51,26.54,1095600.0,19.9298,19.9599,19.8998,19.9223,1095600.0
2014-04-14 15:50:00,26.54,26.6,26.52,26.57,2229100.0,19.9223,19.9674,19.9073,19.9448,2229100.0
2014-04-15 09:30:00,26.51,26.74,26.46,26.73,1650900.0,19.8998,20.0725,19.8623,20.065,1650900.0
2014-04-15 09:40:00,26.74,26.8,26.72,26.79,1129000.0,20.0725,20.1175,20.0574,20.11,1129000.0
2014-04-15 09:50:00,26.8,26.83,26.73,26.75,918100.0,20.1175,20.14,20.065,20.08,918100.0
2014-04-15 10:00:00,26.74,26.83,26.74,26.75,989900.0,20.0725,20.14,20.0725,20.08,989900.0
2014-04-15 10:10:00,26.75,26.76,26.48,26.5,1479900.0,20.08,20.0875,19.8773,19.8923,1479900.0
2014-04-15 10:20:00,26.51,26.58,26.46,26.54,1261700.0,19.8998,19.9524,19.8623,19.9223,1261700.0
2014-04-15 10:30:00,26.53,26.63,26.47,26.63,930400.0,19.9148,19.9899,19.8698,19.9899,930400.0
2014-04-15 10:40:00,26.63,26.7,26.6,26.63,906100.0,19.9899,20.0424,19.9674,19.9899,906100.0
2014-04-15 10:50:00,26.63,26.66,26.45,26.5,706500.0,19.9899,20.0124,19.8548,19.8923,706500.0
2014-04-15 11:00:00,26.49,26.5,26.36,26.4,814300.0,19.8848,19.8923,19.7872,19.8172,814300.0
2014-04-15 11:10:00,26.41,26.56,26.4,26.54,665400.0,19.8247,19.9373,19.8172,19.9223,665400.0
2014-04-15 11:20:00,26.55,26.59,26.51,26.54,557300.0,19.9298,19.9599,19.8998,19.9223,557300.0
2014-04-15 11:30:00,26.54,26.61,26.52,26.57,604500.0,19.9223,19.9749,19.9073,19.9448,604500.0
2014-04-15 11:40:00,26.57,26.59,26.51,26.52,859700.0,19.9448,19.9599,19.8998,19.9073,859700.0
2014-04-15 11:50:00,26.52,26.55,26.47,26.51,520000.0,19.9073,19.9298,19.8698,19.8998,520000.0
2014-04-15 12:00:00,26.5,26.51,26.39,26.43,741800.0,19.8923,19.8998,19.8097,19.8398,741800.0
2014-04-15 12:10:00,26.43,26.49,26.37,26.46,826500.0,19.8398,19.8848,19.7947,19.8623,826500.0
2014-04-15 12:20:00,26.46,26.52,26.42,26.51,740200.0,19.8623,19.9073,19.8323,19.8998,740200.0
2014-04-15 12:30:00,26.51,26.54,26.47,26.47,456300.0,19.8998,19.9223,19.8698,19.8698,456300.0
2014-04-15 12:40:00,26.47,26.53,26.45,26.46,422400.0,19.8698,19.9148,19.8548,19.8623,422400.0
2014-04-15 12:50:00,26.46,26.48,26.45,26.46,466200.0,19.8623,19.8773,19.8548,19.8623,466200.0
2014-04-15 13:00:00,26.46,26.5,26.42,26.5,530300.0,19.8623,19.8923,19.8323,19.8923,530300.0
2014-04-15 13:10:00,26.5,26.55,26.48,26.5,398500.0,19.8923,19.9298,19.8773,19.8923,398500.0
2014-04-15 13:20:00,26.51,26.53,26.46,26.53,399200.0,19.8998,19.9148,19.8623,19.9148,399200.0
2014-04-15 13:30:00,26.53,26.56,26.49,26.56,521500.0,19.9148,19.9373,19.8848,19.9373,521500.0
2014-04-15 13:40:00,26.55,26.62,26.55,26.62,585800.0,19.9298,19.9824,19.9298,19.9824,585800.0
2014-04-15 13:50:00,26.62,26.64,26.59,26.62,504500.0,19.9824,19.9974,19.9599,19.9824,504500.0
2014-04-15 14:00:00,26.62,26.66,26.61,26.63,513100.0,19.9824,20.0124,19.9749,19.9899,513100.0
2014-04-15 14:10:00,26.63,26.67,26.6,26.61,832400.0,19.9899,20.0199,19.9674,19.9749,832400.0
2014-04-15 14:20:00,26.6,26.62,26.57,26.6,457600.0,19.9674,19.9824,19.9448,19.9674,457600.0
2014-04-15 14:30:00,26.6,26.65,26.59,26.63,442000.0,19.9674,20.0049,19.9599,19.9899,442000.0
2014-04-15 14:40:00,26.64,26.65,26.6,26.6,528200.0,19.9974,20.0049,19.9674,19.9674,528200.0
2014-04-15 14:50:00,26.61,26.65,26.6,26.61,673700.0,19.9749,20.0049,19.9674,19.9749,673700.0
2014-04-15 15:00:00,26.61,26.69,26.6,26.69,1304300.0,19.9749,20.0349,19.9674,20.0349,1304300.0
2014-04-15 15:10:00,26.68,26.77,26.67,26.74,1458500.0,20.0274,20.095,20.0199,20.0725,1458500.0
2014-04-15 15:20:00,26.74,26.8,26.71,26.8,1329900.0,20.0725,20.1175,20.0499,20.1175,1329900.0
2014-04-15 15:30:00,26.8,26.8,26.75,26.76,1493200.0,20.1175,20.1175,20.08,20.0875,1493200.0
2014-04-15 15:40:00,26.75,26.79,26.7,26.79,2912000.0,20.08,20.11,20.0424,20.11,2912000.0
2014-04-15 15:50:00,26.79,26.82,26.71,26.76,4894800.0,20.11,20.1325,20.0499,20.0875,4894800.0
2014-04-16 09:30:00,26.99,27.2,26.78,27.08,7147300.0,20.2601,20.4178,20.1025,20.3277,7147300.0
2014-04-16 09:40:00,27.09,27.09,26.81,26.88,4191800.0,20.3352,20.3352,20.125,20.1776,4191800.0
2014-04-16 09:50:00,26.88,27.11,26.81,27.02,2413800.0,20.1776,20.3502,20.125,20.2826,2413800.0
2014-04-16 10:00:00,27.02,27.24,26.86,26.92,3095600.0,20.2826,20.4478,20.1625,20.2076,3095600.0
2014-04-16 10:10:00,26.92,26.96,26.76,26.92,2064600.0,20.2076,20.2376,20.0875,20.2076,2064600.0
2014-04-16 10:20:00,26.92,26.97,26.83,26.84,1734300.0,20.2076,20.2451,20.14,20.1475,1734300.0
2014-04-16 10:30:00,26.84,26.86,26.78,26.8,1913000.0,20.1475,20.1625,20.1025,20.1175,1913000.0
2014-04-16 10:40:00,26.8,26.81,26.7,26.76,2204400.0,20.1175,20.125,20.0424,20.0875,2204400.0
2014-04-16 10:50:00,26.76,26.76,26.62,26.67,2017400.0,20.0875,20.0875,19.9824,20.0199,2017400.0
2014-04-16 11:00:00,26.68,26.73,26.6,26.73,1594200.0,20.0274,20.065,19.9674,20.065,1594200.0
2014-04-16 11:10:00,26.73,26.82,26.72,26.76,1152700.0,20.065,20.1325,20.0574,20.0875,1152700.0
2014-04-16 11:20:00,26.75,26.87,26.75,26.86,564200.0,20.08,20.17,20.08,20.1625,564200.0
2014-04-16 11:30:00,26.86,26.89,26.81,26.84,505100.0,20.1625,20.1851,20.125,20.1475,505100.0
2014-04-16 11:40:00,26.85,26.95,26.83,26.94,747700.0,20.155,20.2301,20.14,20.2226,747700.0
2014-04-16 11:50:00,26.93,26.98,26.92,26.94,512900.0,20.2151,20.2526,20.2076,20.2226,512900.0
2014-04-16 12:00:00,26.94,26.97,26.92,26.93,453000.0,20.2226,20.2451,20.2076,20.2151,453000.0
2014-04-16 12:10:00,26.93,26.95,26.84,26.87,538200.0,20.2151,20.2301,20.1475,20.17,538200.0
2014-04-16 12:20:00,26.88,26.88,26.83,26.88,638900.0,20.1776,20.1776,20.14,20.1776,638900.0
2014-04-16 12:30:00,26.87,26.9,26.83,26.85,427200.0,20.17,20.1926,20.14,20.155,427200.0
2014-04-16 12:40:00,26.85,26.87,26.77,26.8,508300.0,20.155,20.17,20.095,20.1175,508300.0
2014-04-16 12:50:00,26.81,26.87,26.78,26.81,618300.0,20.125,20.17,20.1025,20.125,618300.0
2014-04-16 13:00:00,26.81,26.82,26.76,26.79,849500.0,20.125,20.1325,20.0875,20.11,849500.0
2014-04-16 13:10:00,26.79,26.81,26.73,26.81,512400.0,20.11,20.125,20.065,20.125,512400.0
2014-04-16 13:20:00,26.8,26.84,26.8,26.83,291900.0,20.1175,20.1475,20.1175,20.14,291900.0
2014-04-16 13:30:00,26.83,26.84,26.75,26.76,560100.0,20.14,20.1475,20.08,20.0875,560100.0
2014-04-16 13:40:00,26.76,26.84,26.76,26.81,355800.0,20.0875,20.1475,20.0875,20.125,355800.0
2014-04-16 13:50:00,26.81,26.82,26.76,26.8,353000.0,20.125,20.1325,20.0875,20.1175,353000.0
2014-04-16 14:00:00,26.79,26.8,26.76,26.78,860700.0,20.11,20.1175,20.0875,20.1025,860700.0
2014-04-16 14:10:00,26.78,26.82,26.75,26.78,503100.0,20.1025,20.1325,20.08,20.1025,503100.0
2014-04-16 14:20:00,26.78,26.82,26.75,26.8,510100.0,20.1025,20.1325,20.08,20.1175,510100.0
2014-04-16 14:30:00,26.81,26.84,26.77,26.77,398100.0,20.125,20.1475,20.095,20.095,398100.0
2014-04-16 14:40:00,26.78,26.79,26.74,26.75,398100.0,20.1025,20.11,20.0725,20.08,398100.0
2014-04-16 14:50:00,26.75,26.81,26.74,26.81,430500.0,20.08,20.125,20.0725,20.125,430500.0
2014-04-16 15:00:00,26.81,26.86,26.79,26.86,498600.0,20.125,20.1625,20.11,20.1625,498600.0
2014-04-16 15:10:00,26.86,26.86,26.84,26.86,406100.0,20.1625,20.1625,20.1475,20.1625,406100.0
2014-04-16 15:20:00,26.85,26.88,26.84,26.84,615700.0,20.155,20.1776,20.1475,20.1475,615700.0
2014-04-16 15:30:00,26.84,26.87,26.84,26.86,648700.0,20.1475,20.17,20.1475,20.1625,648700.0
2014-04-16 15:40:00,26.86,26.88,26.84,26.87,997000.0,20.1625,20.1776,20.1475,20.17,997000.0
2014-04-16 15:50:00,26.86,26.96,26.84,26.93,2930100.0,20.1625,20.2376,20.1475,20.2151,2930100.0
2014-04-17 09:30:00,26.83,26.96,26.79,26.94,3741400.0,20.14,20.2376,20.11,20.2226,3741400.0
2014-04-17 09:40:00,26.94,26.99,26.86,26.89,971200.0,20.2226,20.2601,20.1625,20.1851,971200.0
2014-04-17 09:50:00,26.89,26.95,26.8,26.95,1666300.0,20.1851,20.2301,20.1175,20.2301,1666300.0
2014-04-17 10:00:00,26.94,27.16,26.93,27.13,2109200.0,20.2226,20.3877,20.2151,20.3652,2109200.0
2014-04-17 10:10:00,27.13,27.14,26.93,27.0,1646000.0,20.3652,20.3727,20.2151,20.2676,1646000.0
2014-04-17 10:20:00,26.99,27.04,26.97,27.01,1057400.0,20.2601,20.2977,20.2451,20.2751,1057400.0
2014-04-17 10:30:00,27.01,27.02,26.95,26.99,1246600.0,20.2751,20.2826,20.2301,20.2601,1246600.0
2014-04-17 10:40:00,26.99,27.06,26.95,26.96,924500.0,20.2601,20.3127,20.2301,20.2376,924500.0
2014-04-17 10:50:00,26.96,27.0,26.92,26.99,466800.0,20.2376,20.2676,20.2076,20.2601,466800.0
2014-04-17 11:00:00,26.98,27.0,26.97,26.98,458700.0,20.2526,20.2676,20.2451,20.2526,458700.0
2014-04-17 11:10:00,26.97,26.98,26.91,26.95,543900.0,20.2451,20.2526,20.2001,20.2301,543900.0
2014-04-17 11:20:00,26.94,27.0,26.94,26.98,526600.0,20.2226,20.2676,20.2226,20.2526,526600.0
2014-04-17 11:30:00,26.98,26.99,26.94,26.95,253900.0,20.2526,20.2601,20.2226,20.2301,253900.0
2014-04-17 11:40:00,26.94,27.0,26.93,26.98,540500.0,20.2226,20.2676,20.2151,20.2526,540500.0
2014-04-17 11:50:00,26.97,26.99,26.94,26.98,307400.0,20.2451,20.2601,20.2226,20.2526,307400.0
2014-04-17 12:00:00,26.98,27.01,26.97,27.0,470800.0,20.2526,20.2751,20.2451,20.2676,470800.0
2014-04-17 12:10:00,26.99,27.0,26.95,26.95,280100.0,20.2601,20.2676,20.2301,20.2301,280100.0
2014-04-17 12:20:00,26.96,27.0,26.95,26.99,210100.0,20.2376,20.2676,20.2301,20.2601,210100.0
2014-04-17 12:30:00,27.0,27.04,26.98,27.04,469400.0,20.2676,20.2977,20.2526,20.2977,469400.0
2014-04-17 12:40:00,27.04,27.07,27.02,27.03,713100.0,20.2977,20.3202,20.2826,20.2901,713100.0
2014-04-17 12:50:00,27.03,27.06,27.03,27.06,377800.0,20.2901,20.3127,20.2901,20.3127,377800.0
2014-04-17 13:00:00,27.05,27.1,27.05,27.09,454300.0,20.3052,20.3427,20.3052,20.3352,454300.0
2014-04-17 13:10:00,27.09,27.12,27.08,27.09,559900.0,20.3352,20.3577,20.3277,20.3352,559900.0
2014-04-17 13:20:00,27.08,27.11,27.07,27.09,254300.0,20.3277,20.3502,20.3202,20.3352,254300.0
2014-04-17 13:30:00,27.1,27.11,27.05,27.06,224200.0,20.3427,20.3502,20.3052,20.3127,224200.0
2014-04-17 13:40:00,27.06,27.07,27.03,27.04,423200.0,20.3127,20.3202,20.2901,20.2977,423200.0
2014-04-17 13:50:00,27.04,27.04,26.98,27.01,466300.0,20.2977,20.2977,20.2526,20.2751,466300.0
2014-04-17 14:00:00,27.0,27.04,26.98,27.02,705400.0,20.2676,20.2977,20.2526,20.2826,705400.0
2014-04-17 14:10:00,27.02,27.03,26.99,27.01,437900.0,20.2826,20.2901,20.2601,20.2751,437900.0
2014-04-17 14:20:00,27.02,27.03,27.0,27.01,474100.0,20.2826,20.2901,20.2676,20.2751,474100.0
2014-04-17 14:30:00,27.01,27.02,26.97,26.98,285500.0,20.2751,20.2826,20.2451,20.2526,285500.0
2014-04-17 14:40:00,26.98,27.02,26.97,27.0,345300.0,20.2526,20.2826,20.2451,20.2676,345300.0
2014-04-17 14:50:00,27.0,27.02,26.99,27.0,441800.0,20.2676,20.2826,20.2601,20.2676,441800.0
2014-04-17 15:00:00,26.99,27.01,26.99,27.0,426400.0,20.2601,20.2751,20.2601,20.2676,426400.0
2014-04-17 15:10:00,27.0,27.03,27.0,27.0,434600.0,20.2676,20.2901,20.2676,20.2676,434600.0
2014-04-17 15:20:00,27.01,27.05,27.0,27.03,677000.0,20.2751,20.3052,20.2676,20.2901,677000.0
2014-04-17 15:30:00,27.04,27.04,26.98,27.0,749500.0,20.2977,20.2977,20.2526,20.2676,749500.0
2014-04-17 15:40:00,27.0,27.02,26.99,27.0,1014400.0,20.2676,20.2826,20.2601,20.2676,1014400.0
2014-04-17 15:50:00,27.0,27.05,27.0,27.03,3774200.0,20.2676,20.3052,20.2676,20.2901,3774200.0
2014-04-21 09:30:00,27.0,27.05,26.87,26.92,1689300.0,20.2676,20.3052,20.17,20.2076,1689300.0
2014-04-21 09:40:00,26.92,27.03,26.91,26.94,1178700.0,20.2076,20.2901,20.2001,20.2226,1178700.0
2014-04-21 09:50:00,26.93,26.97,26.9,26.93,611300.0,20.2151,20.2451,20.1926,20.2151,611300.0
2014-04-21 10:00:00,26.94,27.0,26.94,26.97,719800.0,20.2226,20.2676,20.2226,20.2451,719800.0
2014-04-21 10:10:00,26.97,26.97,26.86,26.86,956800.0,20.2451,20.2451,20.1625,20.1625,956800.0
2014-04-21 10:20:00,26.86,26.89,26.76,26.79,1094900.0,20.1625,20.1851,20.0875,20.11,1094900.0
2014-04-21 10:30:00,26.79,26.8,26.73,26.75,934200.0,20.11,20.1175,20.065,20.08,934200.0
2014-04-21 10:40:00,26.75,26.85,26.74,26.85,779100.0,20.08,20.155,20.0725,20.155,779100.0
2014-04-21 10:50:00,26.86,26.91,26.84,26.88,535500.0,20.1625,20.2001,20.1475,20.1776,535500.0
2014-04-21 11:00:00,26.88,26.94,26.87,26.93,345200.0,20.1776,20.2226,20.17,20.2151,345200.0
2014-04-21 11:10:00,26.93,26.96,26.91,26.95,286300.0,20.2151,20.2376,20.2001,20.2301,286300.0
2014-04-21 11:20:00,26.95,26.96,26.9,26.93,265200.0,20.2301,20.2376,20.1926,20.2151,265200.0
2014-04-21 11:30:00,26.94,26.94,26.88,26.91,509100.0,20.2226,20.2226,20.1776,20.2001,509100.0
2014-04-21 11:40:00,26.91,26.91,26.88,26.89,276500.0,20.2001,20.2001,20.1776,20.1851,276500.0
2014-04-21 11:50:00,26.89,26.93,26.88,26.9,167800.0,20.1851,20.2151,20.1776,20.1926,167800.0
2014-04-21 12:00:00,26.91,26.93,26.89,26.9,280200.0,20.2001,20.2151,20.1851,20.1926,280200.0
2014-04-21 12:10:00,26.91,26.92,26.89,26.91,305500.0,20.2001,20.2076,20.1851,20.2001,305500.0
2014-04-21 12:20:00,26.91,26.93,26.88,26.9,249100.0,20.2001,20.2151,20.1776,20.1926,249100.0
2014-04-21 12:30:00,26.91,26.94,26.89,26.91,191000.0,20.2001,20.2226,20.1851,20.2001,191000.0
2014-04-21 12:40:00,26.91,26.94,26.9,26.94,163200.0,20.2001,20.2226,20.1926,20.2226,163200.0
2014-04-21 12:50:00,26.94,26.94,26.91,26.92,203300.0,20.2226,20.2226,20.2001,20.2076,203300.0
2014-04-21 13:00:00,26.93,26.94,26.91,26.92,202900.0,20.2151,20.2226,20.2001,20.2076,202900.0
2014-04-21 13:10:00,26.92,26.92,26.9,26.92,141100.0,20.2076,20.2076,20.1926,20.2076,141100.0
2014-04-21 13:20:00,26.92,26.92,26.9,26.9,202400.0,20.2076,20.2076,20.1926,20.1926,202400.0
2014-04-21 13:30:00,26.91,26.94,26.89,26.93,400300.0,20.2001,20.2226,20.1851,20.2151,400300.0
2014-04-21 13:40:00,26.93,26.93,26.9,26.91,187600.0,20.2151,20.2151,20.1926,20.2001,187600.0
2014-04-21 13:50:00,26.9,26.93,26.9,26.93,258900.0,20.1926,20.2151,20.1926,20.2151,258900.0
2014-04-21 14:00:00,26.93,26.93,26.9,26.91,348200.0,20.2151,20.2151,20.1926,20.2001,348200.0
2014-04-21 14:10:00,26.9,26.93,26.9,26.93,231200.0,20.1926,20.2151,20.1926,20.2151,231200.0
2014-04-21 14:20:00,26.92,26.94,26.92,26.94,191600.0,20.2076,20.2226,20.2076,20.2226,191600.0
2014-04-21 14:30:00,26.94,26.95,26.92,26.95,392700.0,20.2226,20.2301,20.2076,20.2301,392700.0
2014-04-21 14:40:00,26.95,26.95,26.92,26.95,358400.0,20.2301,20.2301,20.2076,20.2301,358400.0
2014-04-21 14:50:00,26.95,26.97,26.94,26.96,281200.0,20.2301,20.2451,20.2226,20.2376,281200.0
2014-04-21 15:00:00,26.96,26.96,26.91,26.95,496400.0,20.2376,20.2376,20.2001,20.2301,496400.0
2014-04-21 15:10:00,26.95,26.95,26.91,26.93,445100.0,20.2301,20.2301,20.2001,20.2151,445100.0
2014-04-21 15:20:00,26.93,26.95,26.92,26.94,319400.0,20.2151,20.2301,20.2076,20.2226,319400.0
2014-04-21 15:30:00,26.93,26.94,26.91,26.94,373100.0,20.2151,20.2226,20.2001,20.2226,373100.0
2014-04-21 15:40:00,26.93,26.94,26.92,26.92,430500.0,20.2151,20.2226,20.2076,20.2076,430500.0
2014-04-21 15:50:00,26.93,26.95,26.93,26.95,1250800.0,20.2151,20.2301,20.2151,20.2301,1250800.0
2014-04-22 09:30:00,26.92,26.98,26.87,26.87,1408300.0,20.2076,20.2526,20.17,20.17,1408300.0
2014-04-22 09:40:00,26.87,26.9,26.81,26.85,1156400.0,20.17,20.1926,20.125,20.155,1156400.0
2014-04-22 09:50:00,26.85,26.87,26.76,26.8,999300.0,20.155,20.17,20.0875,20.1175,999300.0
2014-04-22 10:00:00,26.81,26.89,26.75,26.88,976300.0,20.125,20.1851,20.08,20.1776,976300.0
2014-04-22 10:10:00,26.88,26.89,26.8,26.81,759500.0,20.1776,20.1851,20.1175,20.125,759500.0
2014-04-22 10:20:00,26.82,26.84,26.71,26.72,1545900.0,20.1325,20.1475,20.0499,20.0574,1545900.0
2014-04-22 10:30:00,26.72,26.77,26.72,26.75,1083900.0,20.0574,20.095,20.0574,20.08,1083900.0
2014-04-22 10:40:00,26.75,26.79,26.71,26.76,748300.0,20.08,20.11,20.0499,20.0875,748300.0
2014-04-22 10:50:00,26.76,26.77,26.67,26.71,1203200.0,20.0875,20.095,20.0199,20.0499,1203200.0
2014-04-22 11:00:00,26.71,26.75,26.66,26.69,808200.0,20.0499,20.08,20.0124,20.0349,808200.0
2014-04-22 11:10:00,26.69,26.71,26.68,26.7,438000.0,20.0349,20.0499,20.0274,20.0424,438000.0
2014-04-22 11:20:00,26.7,26.71,26.67,26.67,532800.0,20.0424,20.0499,20.0199,20.0199,532800.0
2014-04-22 11:30:00,26.68,26.75,26.67,26.74,484100.0,20.0274,20.08,20.0199,20.0725,484100.0
2014-04-22 11:40:00,26.74,26.75,26.71,26.74,531300.0,20.0725,20.08,20.0499,20.0725,531300.0
2014-04-22 11:50:00,26.74,26.76,26.68,26.7,1081200.0,20.0725,20.0875,20.0274,20.0424,1081200.0
2014-04-22 12:00:00,26.71,26.71,26.67,26.71,454900.0,20.0499,20.0499,20.0199,20.0499,454900.0
2014-04-22 12:10:00,26.71,26.75,26.7,26.75,403600.0,20.0499,20.08,20.0424,20.08,403600.0
2014-04-22 12:20:00,26.75,26.75,26.73,26.75,318100.0,20.08,20.08,20.065,20.08,318100.0
2014-04-22 12:30:00,26.75,26.75,26.72,26.75,352700.0,20.08,20.08,20.0574,20.08,352700.0
2014-04-22 12:40:00,26.75,26.77,26.74,26.75,519200.0,20.08,20.095,20.0725,20.08,519200.0
2014-04-22 12:50:00,26.75,26.78,26.75,26.78,286000.0,20.08,20.1025,20.08,20.1025,286000.0
2014-04-22 13:00:00,26.79,26.79,26.75,26.77,306100.0,20.11,20.11,20.08,20.095,306100.0
2014-04-22 13:10:00,26.77,26.79,26.74,26.74,491000.0,20.095,20.11,20.0725,20.0725,491000.0
2014-04-22 13:20:00,26.74,26.78,26.74,26.77,189700.0,20.0725,20.1025,20.0725,20.095,189700.0
2014-04-22 13:30:00,26.77,26.8,26.76,26.79,384600.0,20.095,20.1175,20.0875,20.11,384600.0
2014-04-22 13:40:00,26.79,26.82,26.78,26.8,399000.0,20.11,20.1325,20.1025,20.1175,399000.0
2014-04-22 13:50:00,26.8,26.83,26.8,26.82,371900.0,20.1175,20.14,20.1175,20.1325,371900.0
2014-04-22 14:00:00,26.82,26.82,26.78,26.8,300600.0,20.1325,20.1325,20.1025,20.1175,300600.0
2014-04-22 14:10:00,26.8,26.8,26.77,26.79,312800.0,20.1175,20.1175,20.095,20.11,312800.0
2014-04-22 14:20:00,26.78,26.81,26.78,26.8,276000.0,20.1025,20.125,20.1025,20.1175,276000.0
2014-04-22 14:30:00,26.8,26.82,26.79,26.82,341800.0,20.1175,20.1325,20.11,20.1325,341800.0
2014-04-22 14:40:00,26.82,26.85,26.81,26.84,342400.0,20.1325,20.155,20.125,20.1475,342400.0
2014-04-22 14:50:00,26.84,26.85,26.81,26.82,887100.0,20.1475,20.155,20.125,20.1325,887100.0
2014-04-22 15:00:00,26.82,26.83,26.81,26.82,596900.0,20.1325,20.14,20.125,20.1325,596900.0
2014-04-22 15:10:00,26.83,26.83,26.8,26.82,422900.0,20.14,20.14,20.1175,20.1325,422900.0
2014-04-22 15:20:00,26.82,26.83,26.81,26.82,483700.0,20.1325,20.14,20.125,20.1325,483700.0
2014-04-22 15:30:00,26.81,26.84,26.81,26.83,483500.0,20.125,20.1475,20.125,20.14,483500.0
2014-04-22 15:40:00,26.82,26.85,26.8,26.83,633500.0,20.1325,20.155,20.1175,20.14,633500.0
2014-04-22 15:50:00,26.84,26.86,26.8,26.84,2074800.0,20.1475,20.1625,20.1175,20.1475,2074800.0
2014-04-23 09:30:00,26.8,26.97,26.75,26.92,1722600.0,20.1175,20.2451,20.08,20.2076,1722600.0
2014-04-23 09:40:00,26.92,26.97,26.88,26.91,969200.0,20.2076,20.2451,20.1776,20.2001,969200.0
2014-04-23 09:50:00,26.9,26.91,26.8,26.8,594900.0,20.1926,20.2001,20.1175,20.1175,594900.0
2014-04-23 10:00:00,26.8,26.84,26.72,26.74,1119100.0,20.1175,20.1475,20.0574,20.0725,1119100.0
2014-04-23 10:10:00,26.74,26.83,26.74,26.79,877100.0,20.0725,20.14,20.0725,20.11,877100.0
2014-04-23 10:20:00,26.79,26.87,26.79,26.81,785900.0,20.11,20.17,20.11,20.125,785900.0
2014-04-23 10:30:00,26.82,26.87,26.78,26.82,632200.0,20.1325,20.17,20.1025,20.1325,632200.0
2014-04-23 10:40:00,26.83,26.86,26.81,26.83,465100.0,20.14,20.1625,20.125,20.14,465100.0
2014-04-23 10:50:00,26.83,26.84,26.81,26.82,308800.0,20.14,20.1475,20.125,20.1325,308800.0
2014-04-23 11:00:00,26.81,26.82,26.76,26.79,604600.0,20.125,20.1325,20.0875,20.11,604600.0
2014-04-23 11:10:00,26.79,26.81,26.74,26.75,619200.0,20.11,20.125,20.0725,20.08,619200.0
2014-04-23 11:20:00,26.74,26.8,26.74,26.8,408400.0,20.0725,20.1175,20.0725,20.1175,408400.0
2014-04-23 11:30:00,26.8,26.81,26.78,26.79,328000.0,20.1175,20.125,20.1025,20.11,328000.0
2014-04-23 11:40:00,26.79,26.81,26.78,26.8,330600.0,20.11,20.125,20.1025,20.1175,330600.0
2014-04-23 11:50:00,26.8,26.81,26.78,26.8,357600.0,20.1175,20.125,20.1025,20.1175,357600.0
2014-04-23 12:00:00,26.81,26.82,26.8,26.8,382500.0,20.125,20.1325,20.1175,20.1175,382500.0
2014-04-23 12:10:00,26.8,26.81,26.72,26.72,731500.0,20.1175,20.125,20.0574,20.0574,731500.0
2014-04-23 12:20:00,26.73,26.78,26.72,26.77,435600.0,20.065,20.1025,20.0574,20.095,435600.0
2014-04-23 12:30:00,26.77,26.8,26.75,26.75,534700.0,20.095,20.1175,20.08,20.08,534700.0
2014-04-23 12:40:00,26.75,26.79,26.75,26.76,443000.0,20.08,20.11,20.08,20.0875,443000.0
2014-04-23 12:50:00,26.76,26.8,26.75,26.77,422300.0,20.0875,20.1175,20.08,20.095,422300.0
2014-04-23 13:00:00,26.77,26.8,26.74,26.76,476000.0,20.095,20.1175,20.0725,20.0875,476000.0
2014-04-23 13:10:00,26.76,26.8,26.74,26.8,297100.0,20.0875,20.1175,20.0725,20.1175,297100.0
2014-04-23 13:20:00,26.8,26.84,26.79,26.82,247900.0,20.1175,20.1475,20.11,20.1325,247900.0
2014-04-23 13:30:00,26.82,26.83,26.78,26.79,256400.0,20.1325,20.14,20.1025,20.11,256400.0
2014-04-23 13:40:00,26.79,26.8,26.77,26.78,204800.0,20.11,20.1175,20.095,20.1025,204800.0
2014-04-23 13:50:00,26.78,26.8,26.76,26.77,274300.0,20.1025,20.1175,20.0875,20.095,274300.0
2014-04-23 14:00:00,26.77,26.81,26.75,26.81,287300.0,20.095,20.125,20.08,20.125,287300.0
2014-04-23 14:10:00,26.81,26.81,26.75,26.76,296300.0,20.125,20.125,20.08,20.0875,296300.0
2014-04-23 14:20:00,26.76,26.79,26.75,26.79,220000.0,20.0875,20.11,20.08,20.11,220000.0
2014-04-23 14:30:00,26.79,26.79,26.77,26.78,207900.0,20.11,20.11,20.095,20.1025,207900.0
2014-04-23 14:40:00,26.78,26.78,26.76,26.78,277900.0,20.1025,20.1025,20.0875,20.1025,277900.0
2014-04-23 14:50:00,26.78,26.81,26.78,26.79,382000.0,20.1025,20.125,20.1025,20.11,382000.0
2014-04-23 15:00:00,26.79,26.79,26.75,26.76,640600.0,20.11,20.11,20.08,20.0875,640600.0
2014-04-23 15:10:00,26.76,26.77,26.72,26.75,557100.0,20.0875,20.095,20.0574,20.08,557100.0
2014-04-23 15:20:00,26.75,26.76,26.72,26.73,739600.0,20.08,20.0875,20.0574,20.065,739600.0
2014-04-23 15:30:00,26.74,26.79,26.73,26.79,376300.0,20.0725,20.11,20.065,20.11,376300.0
2014-04-23 15:40:00,26.79,26.79,26.77,26.77,616100.0,20.11,20.11,20.095,20.095,616100.0
2014-04-23 15:50:00,26.77,26.79,26.75,26.75,1712200.0,20.095,20.11,20.08,20.08,1712200.0
2014-04-24 09:30:00,26.86,26.9,26.64,26.78,3038900.0,20.1625,20.1926,19.9974,20.1025,3038900.0
2014-04-24 09:40:00,26.79,26.89,26.73,26.82,1694700.0,20.11,20.1851,20.065,20.1325,1694700.0
2014-04-24 09:50:00,26.81,26.9,26.79,26.89,879800.0,20.125,20.1926,20.11,20.1851,879800.0
2014-04-24 10:00:00,26.89,26.95,26.81,26.85,1509100.0,20.1851,20.2301,20.125,20.155,1509100.0
2014-04-24 10:10:00,26.85,26.95,26.81,26.95,942000.0,20.155,20.2301,20.125,20.2301,942000.0
2014-04-24 10:20:00,26.94,26.96,26.8,26.82,667100.0,20.2226,20.2376,20.1175,20.1325,667100.0
2014-04-24 10:30:00,26.81,26.94,26.8,26.89,753000.0,20.125,20.2226,20.1175,20.1851,753000.0
2014-04-24 10:40:00,26.89,26.9,26.83,26.85,457200.0,20.1851,20.1926,20.14,20.155,457200.0
2014-04-24 10:50:00,26.85,26.9,26.82,26.88,390600.0,20.155,20.1926,20.1325,20.1776,390600.0
2014-04-24 11:00:00,26.87,26.96,26.85,26.94,594000.0,20.17,20.2376,20.155,20.2226,594000.0
2014-04-24 11:10:00,26.94,26.96,26.89,26.89,554400.0,20.2226,20.2376,20.1851,20.1851,554400.0
2014-04-24 11:20:00,26.89,26.95,26.89,26.92,307600.0,20.1851,20.2301,20.1851,20.2076,307600.0
2014-04-24 11:30:00,26.92,26.95,26.9,26.91,472200.0,20.2076,20.2301,20.1926,20.2001,472200.0
2014-04-24 11:40:00,26.9,26.91,26.88,26.89,373500.0,20.1926,20.2001,20.1776,20.1851,373500.0
2014-04-24 11:50:00,26.88,26.89,26.84,26.84,325800.0,20.1776,20.1851,20.1475,20.1475,325800.0
2014-04-24 12:00:00,26.85,26.89,26.85,26.87,275300.0,20.155,20.1851,20.155,20.17,275300.0
2014-04-24 12:10:00,26.88,26.89,26.86,26.86,182300.0,20.1776,20.1851,20.1625,20.1625,182300.0
2014-04-24 12:20:00,26.86,26.9,26.85,26.88,358500.0,20.1625,20.1926,20.155,20.1776,358500.0
2014-04-24 12:30:00,26.88,26.9,26.88,26.89,263800.0,20.1776,20.1926,20.1776,20.1851,263800.0
2014-04-24 12:40:00,26.89,26.9,26.88,26.89,223700.0,20.1851,20.1926,20.1776,20.1851,223700.0
2014-04-24 12:50:00,26.89,26.9,26.88,26.89,162800.0,20.1851,20.1926,20.1776,20.1851,162800.0
2014-04-24 13:00:00,26.9,26.9,26.85,26.86,281100.0,20.1926,20.1926,20.155,20.1625,281100.0
2014-04-24 13:10:00,26.86,26.87,26.83,26.85,258200.0,20.1625,20.17,20.14,20.155,258200.0
2014-04-24 13:20:00,26.85,26.86,26.84,26.86,114300.0,20.155,20.1625,20.1475,20.1625,114300.0
2014-04-24 13:30:00,26.86,26.86,26.78,26.78,331000.0,20.1625,20.1625,20.1025,20.1025,331000.0
2014-04-24 13:40:00,26.78,26.83,26.76,26.8,428800.0,20.1025,20.14,20.0875,20.1175,428800.0
2014-04-24 13:50:00,26.8,26.82,26.78,26.79,190300.0,20.1175,20.1325,20.1025,20.11,190300.0
2014-04-24 14:00:00,26.8,26.85,26.79,26.81,348900.0,20.1175,20.155,20.11,20.125,348900.0
2014-04-24 14:10:00,26.82,26.83,26.8,26.82,455100.0,20.1325,20.14,20.1175,20.1325,455100.0
2014-04-24 14:20:00,26.83,26.85,26.81,26.84,480000.0,20.14,20.155,20.125,20.1475,480000.0
2014-04-24 14:30:00,26.84,26.86,26.82,26.86,318900.0,20.1475,20.1625,20.1325,20.1625,318900.0
2014-04-24 14:40:00,26.86,26.86,26.81,26.83,359200.0,20.1625,20.1625,20.125,20.14,359200.0
2014-04-24 14:50:00,26.82,26.84,26.8,26.84,214700.0,20.1325,20.1475,20.1175,20.1475,214700.0
2014-04-24 15:00:00,26.84,26.85,26.8,26.8,505500.0,20.1475,20.155,20.1175,20.1175,505500.0
2014-04-24 15:10:00,26.8,26.82,26.79,26.81,354500.0,20.1175,20.1325,20.11,20.125,354500.0
2014-04-24 15:20:00,26.81,26.82,26.76,26.76,416500.0,20.125,20.1325,20.0875,20.0875,416500.0
2014-04-24 15:30:00,26.76,26.77,26.72,26.75,763500.0,20.0875,20.095,20.0574,20.08,763500.0
2014-04-24 15:40:00,26.75,26.76,26.72,26.75,933800.0,20.08,20.0875,20.0574,20.08,933800.0
2014-04-24 15:50:00,26.75,26.76,26.73,26.75,1828700.0,20.08,20.0875,20.065,20.08,1828700.0
2014-04-25 09:30:00,26.65,26.72,26.52,26.55,1817300.0,20.0049,20.0574,19.9073,19.9298,1817300.0
2014-04-25 09:40:00,26.54,26.55,26.45,26.45,1188900.0,19.9223,19.9298,19.8548,19.8548,1188900.0
2014-04-25 09:50:00,26.46,26.51,26.44,26.49,674400.0,19.8623,19.8998,19.8473,19.8848,674400.0
2014-04-25 10:00:00,26.5,26.5,26.33,26.41,1808900.0,19.8923,19.8923,19.7647,19.8247,1808900.0
2014-04-25 10:10:00,26.41,26.43,26.35,26.35,1342000.0,19.8247,19.8398,19.7797,19.7797,1342000.0
2014-04-25 10:20:00,26.36,26.43,26.35,26.4,945900.0,19.7872,19.8398,19.7797,19.8172,945900.0
2014-04-25 10:30:00,26.39,26.4,26.25,26.29,1391100.0,19.8097,19.8172,19.7046,19.7347,1391100.0
2014-04-25 10:40:00,26.29,26.33,26.24,26.32,1020100.0,19.7347,19.7647,19.6971,19.7572,1020100.0
2014-04-25 10:50:00,26.33,26.35,26.26,26.29,672800.0,19.7647,19.7797,19.7121,19.7347,672800.0
2014-04-25 11:00:00,26.29,26.3,26.21,26.24,775600.0,19.7347,19.7422,19.6746,19.6971,775600.0
2014-04-25 11:10:00,26.24,26.3,26.21,26.3,1156200.0,19.6971,19.7422,19.6746,19.7422,1156200.0
2014-04-25 11:20:00,26.3,26.31,26.26,26.29,884500.0,19.7422,19.7497,19.7121,19.7347,884500.0
2014-04-25 11:30:00,26.3,26.35,26.28,26.33,732700.0,19.7422,19.7797,19.7272,19.7647,732700.0
2014-04-25 11:40:00,26.32,26.34,26.3,26.32,449800.0,19.7572,19.7722,19.7422,19.7572,449800.0
2014-04-25 11:50:00,26.31,26.41,26.31,26.33,628600.0,19.7497,19.8247,19.7497,19.7647,628600.0
2014-04-25 12:00:00,26.33,26.36,26.31,26.33,362500.0,19.7647,19.7872,19.7497,19.7647,362500.0
2014-04-25 12:10:00,26.32,26.34,26.3,26.31,374100.0,19.7572,19.7722,19.7422,19.7497,374100.0
2014-04-25 12:20:00,26.31,26.33,26.3,26.3,302800.0,19.7497,19.7647,19.7422,19.7422,302800.0
2014-04-25 12:30:00,26.3,26.33,26.28,26.29,531800.0,19.7422,19.7647,19.7272,19.7347,531800.0
2014-04-25 12:40:00,26.29,26.3,26.25,26.27,511200.0,19.7347,19.7422,19.7046,19.7197,511200.0
2014-04-25 12:50:00,26.28,26.32,26.26,26.27,555100.0,19.7272,19.7572,19.7121,19.7197,555100.0
2014-04-25 13:00:00,26.27,26.29,26.25,26.28,262200.0,19.7197,19.7347,19.7046,19.7272,262200.0
2014-04-25 13:10:00,26.28,26.28,26.22,26.23,455200.0,19.7272,19.7272,19.6821,19.6896,455200.0
2014-04-25 13:20:00,26.22,26.25,26.19,26.23,434300.0,19.6821,19.7046,19.6596,19.6896,434300.0
2014-04-25 13:30:00,26.23,26.24,26.2,26.2,381900.0,19.6896,19.6971,19.6671,19.6671,381900.0
2014-04-25 13:40:00,26.21,26.23,26.19,26.21,641100.0,19.6746,19.6896,19.6596,19.6746,641100.0
2014-04-25 13:50:00,26.21,26.23,26.2,26.23,246000.0,19.6746,19.6896,19.6671,19.6896,246000.0
2014-04-25 14:00:00,26.22,26.24,26.2,26.24,448600.0,19.6821,19.6971,19.6671,19.6971,448600.0
2014-04-25 14:10:00,26.24,26.27,26.21,26.26,616900.0,19.6971,19.7197,19.6746,19.7121,616900.0
2014-04-25 14:20:00,26.26,26.31,26.24,26.24,564800.0,19.7121,19.7497,19.6971,19.6971,564800.0
2014-04-25 14:30:00,26.24,26.33,26.22,26.31,419300.0,19.6971,19.7647,19.6821,19.7497,419300.0
2014-04-25 14:40:00,26.31,26.31,26.27,26.29,432400.0,19.7497,19.7497,19.7197,19.7347,432400.0
2014-04-25 14:50:00,26.29,26.3,26.24,26.25,679000.0,19.7347,19.7422,19.6971,19.7046,679000.0
2014-04-25 15:00:00,26.25,26.27,26.23,26.23,760000.0,19.7046,19.7197,19.6896,19.6896,760000.0
2014-04-25 15:10:00,26.24,26.25,26.21,26.25,909000.0,19.6971,19.7046,19.6746,19.7046,909000.0
2014-04-25 15:20:00,26.25,26.29,26.24,26.29,745800.0,19.7046,19.7347,19.6971,19.7347,745800.0
2014-04-25 15:30:00,26.29,26.31,26.28,26.3,979200.0,19.7347,19.7497,19.7272,19.7422,979200.0
2014-04-25 15:40:00,26.3,26.31,26.25,26.3,1291400.0,19.7422,19.7497,19.7046,19.7422,1291400.0
2014-04-25 15:50:00,26.29,26.3,26.25,26.26,2163500.0,19.7347,19.7422,19.7046,19.7121,2163500.0
2014-04-28 09:30:00,26.17,26.39,26.12,26.3,2153400.0,19.6446,19.8097,19.6071,19.7422,2153400.0
2014-04-28 09:40:00,26.31,26.34,26.24,26.24,1465400.0,19.7497,19.7722,19.6971,19.6971,1465400.0
2014-04-28 09:50:00,26.25,26.36,26.24,26.29,1392000.0,19.7046,19.7872,19.6971,19.7347,1392000.0
2014-04-28 10:00:00,26.29,26.3,26.2,26.24,672100.0,19.7347,19.7422,19.6671,19.6971,672100.0
2014-04-28 10:10:00,26.24,26.36,26.24,26.35,918100.0,19.6971,19.7872,19.6971,19.7797,918100.0
2014-04-28 10:20:00,26.35,26.37,26.28,26.31,487300.0,19.7797,19.7947,19.7272,19.7497,487300.0
2014-04-28 10:30:00,26.31,26.37,26.28,26.28,466700.0,19.7497,19.7947,19.7272,19.7272,466700.0
2014-04-28 10:40:00,26.29,26.35,26.27,26.27,505400.0,19.7347,19.7797,19.7197,19.7197,505400.0
2014-04-28 10:50:00,26.27,26.29,26.19,26.21,1045500.0,19.7197,19.7347,19.6596,19.6746,1045500.0
2014-04-28 11:00:00,26.2,26.24,26.16,26.19,679700.0,19.6671,19.6971,19.6371,19.6596,679700.0
2014-04-28 11:10:00,26.19,26.2,26.09,26.1,722900.0,19.6596,19.6671,19.5845,19.592,722900.0
2014-04-28 11:20:00,26.1,26.15,26.07,26.09,963400.0,19.592,19.6296,19.5695,19.5845,963400.0
2014-04-28 11:30:00,26.09,26.17,26.08,26.16,880700.0,19.5845,19.6446,19.577,19.6371,880700.0
2014-04-28 11:40:00,26.16,26.18,26.12,26.16,615200.0,19.6371,19.6521,19.6071,19.6371,615200.0
2014-04-28 11:50:00,26.16,26.19,26.09,26.14,630600.0,19.6371,19.6596,19.5845,19.6221,630600.0
2014-04-28 12:00:00,26.14,26.2,26.12,26.14,377300.0,19.6221,19.6671,19.6071,19.6221,377300.0
2014-04-28 12:10:00,26.13,26.21,26.13,26.17,390600.0,19.6146,19.6746,19.6146,19.6446,390600.0
2014-04-28 12:20:00,26.18,26.19,26.11,26.15,432300.0,19.6521,19.6596,19.5995,19.6296,432300.0
2014-04-28 12:30:00,26.15,26.17,26.1,26.1,439300.0,19.6296,19.6446,19.592,19.592,439300.0
2014-04-28 12:40:00,26.1,26.19,26.1,26.19,310700.0,19.592,19.6596,19.592,19.6596,310700.0
2014-04-28 12:50:00,26.19,26.24,26.14,26.23,1132000.0,19.6596,19.6971,19.6221,19.6896,1132000.0
2014-04-28 13:00:00,26.22,26.22,26.15,26.16,430900.0,19.6821,19.6821,19.6296,19.6371,430900.0
2014-04-28 13:10:00,26.17,26.17,26.08,26.12,565000.0,19.6446,19.6446,19.577,19.6071,565000.0
2014-04-28 13:20:00,26.12,26.12,26.02,26.06,623300.0,19.6071,19.6071,19.532,19.562,623300.0
2014-04-28 13:30:00,26.06,26.09,26.01,26.08,711900.0,19.562,19.5845,19.5245,19.577,711900.0
2014-04-28 13:40:00,26.08,26.14,26.08,26.13,302200.0,19.577,19.6221,19.577,19.6146,302200.0
2014-04-28 13:50:00,26.13,26.17,26.1,26.14,290400.0,19.6146,19.6446,19.592,19.6221,290400.0
2014-04-28 14:00:00,26.13,26.14,26.09,26.12,378000.0,19.6146,19.6221,19.5845,19.6071,378000.0
2014-04-28 14:10:00,26.13,26.22,26.12,26.22,745900.0,19.6146,19.6821,19.6071,19.6821,745900.0
2014-04-28 14:20:00,26.21,26.27,26.21,26.23,671600.0,19.6746,19.7197,19.6746,19.6896,671600.0
2014-04-28 14:30:00,26.23,26.28,26.22,26.26,503800.0,19.6896,19.7272,19.6821,19.7121,503800.0
2014-04-28 14:40:00,26.26,26.27,26.2,26.26,469100.0,19.7121,19.7197,19.6671,19.7121,469100.0
2014-04-28 14:50:00,26.26,26.28,26.21,26.22,505000.0,19.7121,19.7272,19.6746,19.6821,505000.0
2014-04-28 15:00:00,26.22,26.29,26.21,26.28,414500.0,19.6821,19.7347,19.6746,19.7272,414500.0
2014-04-28 15:10:00,26.29,26.39,26.27,26.38,1603100.0,19.7347,19.8097,19.7197,19.8022,1603100.0
2014-04-28 15:20:00,26.37,26.39,26.31,26.32,1694700.0,19.7947,19.8097,19.7497,19.7572,1694700.0
2014-04-28 15:30:00,26.31,26.37,26.3,26.36,880300.0,19.7497,19.7947,19.7422,19.7872,880300.0
2014-04-28 15:40:00,26.36,26.39,26.31,26.32,856000.0,19.7872,19.8097,19.7497,19.7572,856000.0
2014-04-28 15:50:00,26.32,26.38,26.31,26.33,1615000.0,19.7572,19.8022,19.7497,19.7647,1615000.0
2014-04-29 09:30:00,26.36,26.52,26.35,26.49,1495700.0,19.7872,19.9073,19.7797,19.8848,1495700.0
2014-04-29 09:40:00,26.48,26.63,26.48,26.62,1094400.0,19.8773,19.9899,19.8773,19.9824,1094400.0
2014-04-29 09:50:00,26.62,26.66,26.48,26.49,889400.0,19.9824,20.0124,19.8773,19.8848,889400.0
2014-04-29 10:00:00,26.49,26.57,26.47,26.52,589800.0,19.8848,19.9448,19.8698,19.9073,589800.0
2014-04-29 10:10:00,26.51,26.59,26.5,26.55,520500.0,19.8998,19.9599,19.8923,19.9298,520500.0
2014-04-29 10:20:00,26.55,26.57,26.45,26.47,588500.0,19.9298,19.9448,19.8548,19.8698,588500.0
2014-04-29 10:30:00,26.48,26.55,26.45,26.52,622000.0,19.8773,19.9298,19.8548,19.9073,622000.0
2014-04-29 10:40:00,26.51,26.54,26.49,26.51,569700.0,19.8998,19.9223,19.8848,19.8998,569700.0
2014-04-29 10:50:00,26.51,26.55,26.47,26.48,497300.0,19.8998,19.9298,19.8698,19.8773,497300.0
2014-04-29 11:00:00,26.48,26.53,26.47,26.5,468300.0,19.8773,19.9148,19.8698,19.8923,468300.0
2014-04-29 11:10:00,26.51,26.51,26.45,26.48,372400.0,19.8998,19.8998,19.8548,19.8773,372400.0
2014-04-29 11:20:00,26.47,26.55,26.47,26.55,374900.0,19.8698,19.9298,19.8698,19.9298,374900.0
2014-04-29 11:30:00,26.55,26.56,26.5,26.5,497600.0,19.9298,19.9373,19.8923,19.8923,497600.0
2014-04-29 11:40:00,26.5,26.55,26.5,26.54,259900.0,19.8923,19.9298,19.8923,19.9223,259900.0
2014-04-29 11:50:00,26.55,26.55,26.49,26.51,389600.0,19.9298,19.9298,19.8848,19.8998,389600.0
2014-04-29 12:00:00,26.51,26.53,26.5,26.53,270200.0,19.8998,19.9148,19.8923,19.9148,270200.0
2014-04-29 12:10:00,26.53,26.53,26.49,26.52,246300.0,19.9148,19.9148,19.8848,19.9073,246300.0
2014-04-29 12:20:00,26.51,26.55,26.5,26.53,347200.0,19.8998,19.9298,19.8923,19.9148,347200.0
2014-04-29 12:30:00,26.53,26.57,26.52,26.57,320300.0,19.9148,19.9448,19.9073,19.9448,320300.0
2014-04-29 12:40:00,26.56,26.59,26.55,26.57,333200.0,19.9373,19.9599,19.9298,19.9448,333200.0
2014-04-29 12:50:00,26.57,26.58,26.55,26.57,277900.0,19.9448,19.9524,19.9298,19.9448,277900.0
2014-04-29 13:00:00,26.56,26.57,26.51,26.52,229600.0,19.9373,19.9448,19.8998,19.9073,229600.0
2014-04-29 13:10:00,26.51,26.53,26.49,26.49,287600.0,19.8998,19.9148,19.8848,19.8848,287600.0
2014-04-29 13:20:00,26.5,26.51,26.45,26.46,583900.0,19.8923,19.8998,19.8548,19.8623,583900.0
2014-04-29 13:30:00,26.46,26.48,26.44,26.45,440500.0,19.8623,19.8773,19.8473,19.8548,440500.0
2014-04-29 13:40:00,26.46,26.49,26.44,26.49,489500.0,19.8623,19.8848,19.8473,19.8848,489500.0
2014-04-29 13:50:00,26.49,26.51,26.48,26.51,341400.0,19.8848,19.8998,19.8773,19.8998,341400.0
2014-04-29 14:00:00,26.51,26.51,26.49,26.49,249000.0,19.8998,19.8998,19.8848,19.8848,249000.0
2014-04-29 14:10:00,26.5,26.5,26.48,26.48,201100.0,19.8923,19.8923,19.8773,19.8773,201100.0
2014-04-29 14:20:00,26.49,26.49,26.46,26.48,318500.0,19.8848,19.8848,19.8623,19.8773,318500.0
2014-04-29 14:30:00,26.48,26.51,26.47,26.5,405500.0,19.8773,19.8998,19.8698,19.8923,405500.0
2014-04-29 14:40:00,26.5,26.51,26.49,26.51,234200.0,19.8923,19.8998,19.8848,19.8998,234200.0
2014-04-29 14:50:00,26.51,26.51,26.48,26.48,197100.0,19.8998,19.8998,19.8773,19.8773,197100.0
2014-04-29 15:00:00,26.49,26.51,26.48,26.51,390100.0,19.8848,19.8998,19.8773,19.8998,390100.0
2014-04-29 15:10:00,26.51,26.51,26.48,26.48,342600.0,19.8998,19.8998,19.8773,19.8773,342600.0
2014-04-29 15:20:00,26.49,26.51,26.48,26.5,533700.0,19.8848,19.8998,19.8773,19.8923,533700.0
2014-04-29 15:30:00,26.5,26.51,26.46,26.48,666800.0,19.8923,19.8998,19.8623,19.8773,666800.0
2014-04-29 15:40:00,26.49,26.49,26.45,26.48,625100.0,19.8848,19.8848,19.8548,19.8773,625100.0
2014-04-29 15:50:00,26.48,26.5,26.47,26.47,1736600.0,19.8773,19.8923,19.8698,19.8698,1736600.0
2014-04-30 09:30:00,26.32,26.46,26.22,26.44,1203700.0,19.7572,19.8623,19.6821,19.8473,1203700.0
2014-04-30 09:40:00,26.44,26.5,26.41,26.41,544800.0,19.8473,19.8923,19.8247,19.8247,544800.0
2014-04-30 09:50:00,26.42,26.45,26.35,26.44,608700.0,19.8323,19.8548,19.7797,19.8473,608700.0
2014-04-30 10:00:00,26.45,26.49,26.42,26.47,496700.0,19.8548,19.8848,19.8323,19.8698,496700.0
2014-04-30 10:10:00,26.48,26.5,26.4,26.44,740600.0,19.8773,19.8923,19.8172,19.8473,740600.0
2014-04-30 10:20:00,26.44,26.5,26.43,26.5,407800.0,19.8473,19.8923,19.8398,19.8923,407800.0
2014-04-30 10:30:00,26.5,26.5,26.45,26.5,331400.0,19.8923,19.8923,19.8548,19.8923,331400.0
2014-04-30 10:40:00,26.5,26.57,26.47,26.55,684900.0,19.8923,19.9448,19.8698,19.9298,684900.0
2014-04-30 10:50:00,26.55,26.56,26.49,26.52,347400.0,19.9298,19.9373,19.8848,19.9073,347400.0
2014-04-30 11:00:00,26.52,26.58,26.52,26.55,414300.0,19.9073,19.9524,19.9073,19.9298,414300.0
2014-04-30 11:10:00,26.55,26.55,26.51,26.51,332400.0,19.9298,19.9298,19.8998,19.8998,332400.0
2014-04-30 11:20:00,26.51,26.53,26.49,26.53,226600.0,19.8998,19.9148,19.8848,19.9148,226600.0
2014-04-30 11:30:00,26.53,26.55,26.52,26.54,139000.0,19.9148,19.9298,19.9073,19.9223,139000.0
2014-04-30 11:40:00,26.54,26.55,26.52,26.53,176900.0,19.9223,19.9298,19.9073,19.9148,176900.0
2014-04-30 11:50:00,26.52,26.54,26.52,26.53,147500.0,19.9073,19.9223,19.9073,19.9148,147500.0
2014-04-30 12:00:00,26.54,26.58,26.54,26.58,276000.0,19.9223,19.9524,19.9223,19.9524,276000.0
2014-04-30 12:10:00,26.57,26.6,26.57,26.59,199800.0,19.9448,19.9674,19.9448,19.9599,199800.0
2014-04-30 12:20:00,26.59,26.59,26.55,26.56,171900.0,19.9599,19.9599,19.9298,19.9373,171900.0
2014-04-30 12:30:00,26.55,26.59,26.54,26.59,201500.0,19.9298,19.9599,19.9223,19.9599,201500.0
2014-04-30 12:40:00,26.59,26.6,26.57,26.57,236900.0,19.9599,19.9674,19.9448,19.9448,236900.0
2014-04-30 12:50:00,26.57,26.57,26.52,26.53,188300.0,19.9448,19.9448,19.9073,19.9148,188300.0
2014-04-30 13:00:00,26.54,26.58,26.53,26.56,127400.0,19.9223,19.9524,19.9148,19.9373,127400.0
2014-04-30 13:10:00,26.57,26.58,26.56,26.57,526100.0,19.9448,19.9524,19.9373,19.9448,526100.0
2014-04-30 13:20:00,26.56,26.61,26.56,26.61,345600.0,19.9373,19.9749,19.9373,19.9749,345600.0
2014-04-30 13:30:00,26.6,26.61,26.57,26.59,221800.0,19.9674,19.9749,19.9448,19.9599,221800.0
2014-04-30 13:40:00,26.58,26.59,26.57,26.58,186900.0,19.9524,19.9599,19.9448,19.9524,186900.0
2014-04-30 13:50:00,26.58,26.61,26.57,26.61,453800.0,19.9524,19.9749,19.9448,19.9749,453800.0
2014-04-30 14:00:00,26.61,26.66,26.57,26.63,1135800.0,19.9749,20.0124,19.9448,19.9899,1135800.0
2014-04-30 14:10:00,26.63,26.65,26.6,26.64,835300.0,19.9899,20.0049,19.9674,19.9974,835300.0
2014-04-30 14:20:00,26.64,26.67,26.62,26.63,652100.0,19.9974,20.0199,19.9824,19.9899,652100.0
2014-04-30 14:30:00,26.63,26.68,26.63,26.67,545400.0,19.9899,20.0274,19.9899,20.0199,545400.0
2014-04-30 14:40:00,26.67,26.7,26.65,26.7,426600.0,20.0199,20.0424,20.0049,20.0424,426600.0
2014-04-30 14:50:00,26.7,26.7,26.67,26.67,509100.0,20.0424,20.0424,20.0199,20.0199,509100.0
2014-04-30 15:00:00,26.68,26.69,26.65,26.67,644500.0,20.0274,20.0349,20.0049,20.0199,644500.0
2014-04-30 15:10:00,26.67,26.69,26.62,26.63,787700.0,20.0199,20.0349,19.9824,19.9899,787700.0
2014-04-30 15:20:00,26.63,26.69,26.62,26.68,617800.0,19.9899,20.0349,19.9824,20.0274,617800.0
2014-04-30 15:30:00,26.68,26.7,26.67,26.67,659300.0,20.0274,20.0424,20.0199,20.0199,659300.0
2014-04-30 15:40:00,26.68,26.68,26.6,26.62,1304900.0,20.0274,20.0274,19.9674,19.9824,1304900.0
2014-04-30 15:50:00,26.63,26.69,26.62,26.69,3167700.0,19.9899,20.0349,19.9824,20.0349,3167700.0
2014-05-01 09:30:00,26.58,26.59,26.46,26.56,1490400.0,19.9524,19.9599,19.8623,19.9373,1490400.0
2014-05-01 09:40:00,26.56,26.57,26.44,26.5,1106700.0,19.9373,19.9448,19.8473,19.8923,1106700.0
2014-05-01 09:50:00,26.5,26.67,26.49,26.67,949400.0,19.8923,20.0199,19.8848,20.0199,949400.0
2014-05-01 10:00:00,26.67,26.67,26.55,26.59,639700.0,20.0199,20.0199,19.9298,19.9599,639700.0
2014-05-01 10:10:00,26.59,26.62,26.5,26.5,593700.0,19.9599,19.9824,19.8923,19.8923,593700.0
2014-05-01 10:20:00,26.51,26.56,26.46,26.53,669500.0,19.8998,19.9373,19.8623,19.9148,669500.0
2014-05-01 10:30:00,26.53,26.54,26.48,26.51,566600.0,19.9148,19.9223,19.8773,19.8998,566600.0
2014-05-01 10:40:00,26.51,26.53,26.48,26.5,409600.0,19.8998,19.9148,19.8773,19.8923,409600.0
2014-05-01 10:50:00,26.5,26.53,26.49,26.51,289900.0,19.8923,19.9148,19.8848,19.8998,289900.0
2014-05-01 11:00:00,26.51,26.54,26.5,26.54,412100.0,19.8998,19.9223,19.8923,19.9223,412100.0
2014-05-01 11:10:00,26.54,26.56,26.52,26.53,339100.0,19.9223,19.9373,19.9073,19.9148,339100.0
2014-05-01 11:20:00,26.53,26.54,26.5,26.54,254400.0,19.9148,19.9223,19.8923,19.9223,254400.0
2014-05-01 11:30:00,26.53,26.6,26.53,26.58,544200.0,19.9148,19.9674,19.9148,19.9524,544200.0
2014-05-01 11:40:00,26.58,26.58,26.55,26.56,218100.0,19.9524,19.9524,19.9298,19.9373,218100.0
2014-05-01 11:50:00,26.57,26.57,26.53,26.55,240200.0,19.9448,19.9448,19.9148,19.9298,240200.0
2014-05-01 12:00:00,26.55,26.55,26.5,26.51,216500.0,19.9298,19.9298,19.8923,19.8998,216500.0
2014-05-01 12:10:00,26.5,26.51,26.5,26.5,97400.0,19.8923,19.8998,19.8923,19.8923,97400.0
2014-05-01 12:20:00,26.5,26.5,26.45,26.49,455900.0,19.8923,19.8923,19.8548,19.8848,455900.0
2014-05-01 12:30:00,26.48,26.53,26.48,26.52,221800.0,19.8773,19.9148,19.8773,19.9073,221800.0
2014-05-01 12:40:00,26.52,26.54,26.48,26.5,294300.0,19.9073,19.9223,19.8773,19.8923,294300.0
2014-05-01 12:50:00,26.5,26.51,26.47,26.49,292900.0,19.8923,19.8998,19.8698,19.8848,292900.0
2014-05-01 13:00:00,26.48,26.51,26.48,26.5,313000.0,19.8773,19.8998,19.8773,19.8923,313000.0
2014-05-01 13:10:00,26.5,26.5,26.46,26.47,226300.0,19.8923,19.8923,19.8623,19.8698,226300.0
2014-05-01 13:20:00,26.47,26.48,26.45,26.46,177900.0,19.8698,19.8773,19.8548,19.8623,177900.0
2014-05-01 13:30:00,26.47,26.48,26.45,26.46,258000.0,19.8698,19.8773,19.8548,19.8623,258000.0
2014-05-01 13:40:00,26.46,26.47,26.42,26.45,458100.0,19.8623,19.8698,19.8323,19.8548,458100.0
2014-05-01 13:50:00,26.45,26.46,26.39,26.41,410000.0,19.8548,19.8623,19.8097,19.8247,410000.0
2014-05-01 14:00:00,26.41,26.45,26.41,26.44,314000.0,19.8247,19.8548,19.8247,19.8473,314000.0
2014-05-01 14:10:00,26.45,26.46,26.43,26.43,202300.0,19.8548,19.8623,19.8398,19.8398,202300.0
2014-05-01 14:20:00,26.44,26.49,26.43,26.48,203300.0,19.8473,19.8848,19.8398,19.8773,203300.0
2014-05-01 14:30:00,26.48,26.5,26.45,26.46,278400.0,19.8773,19.8923,19.8548,19.8623,278400.0
2014-05-01 14:40:00,26.45,26.47,26.42,26.47,285900.0,19.8548,19.8698,19.8323,19.8698,285900.0
2014-05-01 14:50:00,26.47,26.47,26.42,26.43,282100.0,19.8698,19.8698,19.8323,19.8398,282100.0
2014-05-01 15:00:00,26.42,26.47,26.42,26.46,263300.0,19.8323,19.8698,19.8323,19.8623,263300.0
2014-05-01 15:10:00,26.46,26.49,26.44,26.48,320100.0,19.8623,19.8848,19.8473,19.8773,320100.0
2014-05-01 15:20:00,26.48,26.49,26.45,26.47,260700.0,19.8773,19.8848,19.8548,19.8698,260700.0
2014-05-01 15:30:00,26.46,26.49,26.45,26.47,372300.0,19.8623,19.8848,19.8548,19.8698,372300.0
2014-05-01 15:40:00,26.47,26.5,26.43,26.44,631700.0,19.8698,19.8923,19.8398,19.8473,631700.0
2014-05-01 15:50:00,26.44,26.47,26.43,26.44,1587200.0,19.8473,19.8698,19.8398,19.8473,1587200.0
2014-05-02 09:30:00,26.56,26.61,26.52,26.58,1687800.0,19.9373,19.9749,19.9073,19.9524,1687800.0
2014-05-02 09:40:00,26.58,26.63,26.52,26.54,988300.0,19.9524,19.9899,19.9073,19.9223,988300.0
2014-05-02 09:50:00,26.54,26.58,26.51,26.55,616300.0,19.9223,19.9524,19.8998,19.9298,616300.0
2014-05-02 10:00:00,26.54,26.62,26.51,26.61,988800.0,19.9223,19.9824,19.8998,19.9749,988800.0
2014-05-02 10:10:00,26.61,26.64,26.57,26.61,855400.0,19.9749,19.9974,19.9448,19.9749,855400.0
2014-05-02 10:20:00,26.6,26.62,26.54,26.57,648900.0,19.9674,19.9824,19.9223,19.9448,648900.0
2014-05-02 10:30:00,26.57,26.64,26.54,26.61,711000.0,19.9448,19.9974,19.9223,19.9749,711000.0
2014-05-02 10:40:00,26.61,26.61,26.41,26.44,1153200.0,19.9749,19.9749,19.8247,19.8473,1153200.0
2014-05-02 10:50:00,26.44,26.52,26.41,26.49,522900.0,19.8473,19.9073,19.8247,19.8848,522900.0
2014-05-02 11:00:00,26.49,26.54,26.46,26.48,394400.0,19.8848,19.9223,19.8623,19.8773,394400.0
2014-05-02 11:10:00,26.48,26.51,26.46,26.51,519100.0,19.8773,19.8998,19.8623,19.8998,519100.0
2014-05-02 11:20:00,26.51,26.52,26.47,26.48,440500.0,19.8998,19.9073,19.8698,19.8773,440500.0
2014-05-02 11:30:00,26.49,26.56,26.49,26.53,263700.0,19.8848,19.9373,19.8848,19.9148,263700.0
2014-05-02 11:40:00,26.54,26.55,26.51,26.54,275800.0,19.9223,19.9298,19.8998,19.9223,275800.0
2014-05-02 11:50:00,26.54,26.56,26.53,26.55,180000.0,19.9223,19.9373,19.9148,19.9298,180000.0
2014-05-02 12:00:00,26.55,26.57,26.53,26.54,337700.0,19.9298,19.9448,19.9148,19.9223,337700.0
2014-05-02 12:10:00,26.54,26.57,26.53,26.55,165000.0,19.9223,19.9448,19.9148,19.9298,165000.0
2014-05-02 12:20:00,26.55,26.57,26.51,26.52,237600.0,19.9298,19.9448,19.8998,19.9073,237600.0
2014-05-02 12:30:00,26.53,26.55,26.51,26.54,203800.0,19.9148,19.9298,19.8998,19.9223,203800.0
2014-05-02 12:40:00,26.54,26.55,26.51,26.54,133300.0,19.9223,19.9298,19.8998,19.9223,133300.0
2014-05-02 12:50:00,26.53,26.54,26.52,26.53,216100.0,19.9148,19.9223,19.9073,19.9148,216100.0
2014-05-02 13:00:00,26.53,26.55,26.48,26.49,220700.0,19.9148,19.9298,19.8773,19.8848,220700.0
2014-05-02 13:10:00,26.49,26.5,26.47,26.5,375200.0,19.8848,19.8923,19.8698,19.8923,375200.0
2014-05-02 13:20:00,26.5,26.51,26.46,26.48,299400.0,19.8923,19.8998,19.8623,19.8773,299400.0
2014-05-02 13:30:00,26.49,26.5,26.46,26.48,348900.0,19.8848,19.8923,19.8623,19.8773,348900.0
2014-05-02 13:40:00,26.49,26.5,26.47,26.5,390800.0,19.8848,19.8923,19.8698,19.8923,390800.0
2014-05-02 13:50:00,26.5,26.51,26.46,26.47,390200.0,19.8923,19.8998,19.8623,19.8698,390200.0
2014-05-02 14:00:00,26.48,26.49,26.46,26.46,431500.0,19.8773,19.8848,19.8623,19.8623,431500.0
2014-05-02 14:10:00,26.46,26.49,26.45,26.49,259100.0,19.8623,19.8848,19.8548,19.8848,259100.0
2014-05-02 14:20:00,26.49,26.49,26.46,26.48,404500.0,19.8848,19.8848,19.8623,19.8773,404500.0
2014-05-02 14:30:00,26.48,26.5,26.47,26.48,206300.0,19.8773,19.8923,19.8698,19.8773,206300.0
2014-05-02 14:40:00,26.49,26.49,26.46,26.46,373600.0,19.8848,19.8848,19.8623,19.8623,373600.0
2014-05-02 14:50:00,26.47,26.48,26.45,26.45,248700.0,19.8698,19.8773,19.8548,19.8548,248700.0
2014-05-02 15:00:00,26.46,26.49,26.45,26.47,431100.0,19.8623,19.8848,19.8548,19.8698,431100.0
2014-05-02 15:10:00,26.48,26.48,26.45,26.46,377700.0,19.8773,19.8773,19.8548,19.8623,377700.0
2014-05-02 15:20:00,26.46,26.48,26.45,26.45,422000.0,19.8623,19.8773,19.8548,19.8548,422000.0
2014-05-02 15:30:00,26.46,26.47,26.4,26.42,950100.0,19.8623,19.8698,19.8172,19.8323,950100.0
2014-05-02 15:40:00,26.43,26.43,26.4,26.41,925800.0,19.8398,19.8398,19.8172,19.8247,925800.0
2014-05-02 15:50:00,26.42,26.47,26.4,26.41,2380700.0,19.8323,19.8698,19.8172,19.8247,2380700.0
2014-05-05 09:30:00,26.16,26.19,26.03,26.07,1418500.0,19.8059,19.8286,19.7075,19.7378,1418500.0
2014-05-05 09:40:00,26.06,26.07,25.99,26.03,1097800.0,19.7302,19.7378,19.6772,19.7075,1097800.0
2014-05-05 09:50:00,26.03,26.14,26.02,26.13,582100.0,19.7075,19.7908,19.6999,19.7832,582100.0
2014-05-05 10:00:00,26.14,26.18,26.13,26.16,514800.0,19.7908,19.8211,19.7832,19.8059,514800.0
2014-05-05 10:10:00,26.16,26.2,26.15,26.2,452100.0,19.8059,19.8362,19.7983,19.8362,452100.0
2014-05-05 10:20:00,26.2,26.21,26.15,26.16,387200.0,19.8362,19.8438,19.7983,19.8059,387200.0
2014-05-05 10:30:00,26.17,26.2,26.16,26.18,479200.0,19.8135,19.8362,19.8059,19.8211,479200.0
2014-05-05 10:40:00,26.17,26.25,26.17,26.21,514500.0,19.8135,19.8741,19.8135,19.8438,514500.0
2014-05-05 10:50:00,26.21,26.26,26.18,26.21,326000.0,19.8438,19.8816,19.8211,19.8438,326000.0
2014-05-05 11:00:00,26.21,26.22,26.17,26.2,241700.0,19.8438,19.8513,19.8135,19.8362,241700.0
2014-05-05 11:10:00,26.2,26.2,26.15,26.18,419200.0,19.8362,19.8362,19.7983,19.8211,419200.0
2014-05-05 11:20:00,26.18,26.19,26.14,26.17,273700.0,19.8211,19.8286,19.7908,19.8135,273700.0
2014-05-05 11:30:00,26.17,26.19,26.15,26.18,250400.0,19.8135,19.8286,19.7983,19.8211,250400.0
2014-05-05 11:40:00,26.18,26.19,26.15,26.18,280900.0,19.8211,19.8286,19.7983,19.8211,280900.0
2014-05-05 11:50:00,26.18,26.2,26.17,26.17,258400.0,19.8211,19.8362,19.8135,19.8135,258400.0
2014-05-05 12:00:00,26.17,26.17,26.14,26.15,496800.0,19.8135,19.8135,19.7908,19.7983,496800.0
2014-05-05 12:10:00,26.15,26.15,26.12,26.14,175900.0,19.7983,19.7983,19.7756,19.7908,175900.0
2014-05-05 12:20:00,26.14,26.15,26.12,26.13,193000.0,19.7908,19.7983,19.7756,19.7832,193000.0
2014-05-05 12:30:00,26.13,26.14,26.11,26.12,199800.0,19.7832,19.7908,19.7681,19.7756,199800.0
2014-05-05 12:40:00,26.12,26.12,26.1,26.12,196700.0,19.7756,19.7756,19.7605,19.7756,196700.0
2014-05-05 12:50:00,26.12,26.12,26.09,26.09,193600.0,19.7756,19.7756,19.7529,19.7529,193600.0
2014-05-05 13:00:00,26.09,26.1,26.06,26.09,311400.0,19.7529,19.7605,19.7302,19.7529,311400.0
2014-05-05 13:10:00,26.09,26.12,26.07,26.12,175400.0,19.7529,19.7756,19.7378,19.7756,175400.0
2014-05-05 13:20:00,26.12,26.14,26.11,26.13,142600.0,19.7756,19.7908,19.7681,19.7832,142600.0
2014-05-05 13:30:00,26.12,26.14,26.09,26.1,232300.0,19.7756,19.7908,19.7529,19.7605,232300.0
2014-05-05 13:40:00,26.1,26.1,26.07,26.1,299700.0,19.7605,19.7605,19.7378,19.7605,299700.0
2014-05-05 13:50:00,26.1,26.11,26.07,26.1,637000.0,19.7605,19.7681,19.7378,19.7605,637000.0
2014-05-05 14:00:00,26.1,26.13,26.09,26.1,233700.0,19.7605,19.7832,19.7529,19.7605,233700.0
2014-05-05 14:10:00,26.11,26.11,26.09,26.09,148800.0,19.7681,19.7681,19.7529,19.7529,148800.0
2014-05-05 14:20:00,26.1,26.12,26.09,26.11,309100.0,19.7605,19.7756,19.7529,19.7681,309100.0
2014-05-05 14:30:00,26.1,26.12,26.1,26.11,187900.0,19.7605,19.7756,19.7605,19.7681,187900.0
2014-05-05 14:40:00,26.11,26.17,26.1,26.16,232000.0,19.7681,19.8135,19.7605,19.8059,232000.0
2014-05-05 14:50:00,26.17,26.18,26.14,26.14,227100.0,19.8135,19.8211,19.7908,19.7908,227100.0
2014-05-05 15:00:00,26.15,26.17,26.14,26.17,210800.0,19.7983,19.8135,19.7908,19.8135,210800.0
2014-05-05 15:10:00,26.17,26.17,26.13,26.15,223500.0,19.8135,19.8135,19.7832,19.7983,223500.0
2014-05-05 15:20:00,26.15,26.16,26.13,26.16,273200.0,19.7983,19.8059,19.7832,19.8059,273200.0
2014-05-05 15:30:00,26.16,26.18,26.15,26.18,300000.0,19.8059,19.8211,19.7983,19.8211,300000.0
2014-05-05 15:40:00,26.18,26.18,26.14,26.15,565200.0,19.8211,19.8211,19.7908,19.7983,565200.0
2014-05-05 15:50:00,26.15,26.2,26.14,26.17,1609800.0,19.7983,19.8362,19.7908,19.8135,1609800.0
2014-05-06 09:30:00,26.16,26.18,26.0,26.12,1211200.0,19.8059,19.8211,19.6848,19.7756,1211200.0
2014-05-06 09:40:00,26.12,26.32,26.11,26.26,1155200.0,19.7756,19.927,19.7681,19.8816,1155200.0
2014-05-06 09:50:00,26.26,26.35,26.24,26.35,821900.0,19.8816,19.9498,19.8665,19.9498,821900.0
2014-05-06 10:00:00,26.35,26.38,26.3,26.35,784500.0,19.9498,19.9725,19.9119,19.9498,784500.0
2014-05-06 10:10:00,26.35,26.38,26.33,26.34,418200.0,19.9498,19.9725,19.9346,19.9422,418200.0
2014-05-06 10:20:00,26.34,26.35,26.28,26.28,345300.0,19.9422,19.9498,19.8968,19.8968,345300.0
2014-05-06 10:30:00,26.28,26.3,26.24,26.26,487100.0,19.8968,19.9119,19.8665,19.8816,487100.0
2014-05-06 10:40:00,26.25,26.29,26.24,26.27,241400.0,19.8741,19.9043,19.8665,19.8892,241400.0
2014-05-06 10:50:00,26.26,26.28,26.21,26.22,361200.0,19.8816,19.8968,19.8438,19.8513,361200.0
2014-05-06 11:00:00,26.21,26.27,26.19,26.23,524100.0,19.8438,19.8892,19.8286,19.8589,524100.0
2014-05-06 11:10:00,26.24,26.25,26.21,26.24,417200.0,19.8665,19.8741,19.8438,19.8665,417200.0
2014-05-06 11:20:00,26.23,26.24,26.2,26.21,340400.0,19.8589,19.8665,19.8362,19.8438,340400.0
2014-05-06 11:30:00,26.21,26.25,26.2,26.24,297300.0,19.8438,19.8741,19.8362,19.8665,297300.0
2014-05-06 11:40:00,26.24,26.24,26.21,26.23,212500.0,19.8665,19.8665,19.8438,19.8589,212500.0
2014-05-06 11:50:00,26.23,26.28,26.23,26.27,189900.0,19.8589,19.8968,19.8589,19.8892,189900.0
2014-05-06 12:00:00,26.28,26.29,26.26,26.28,270300.0,19.8968,19.9043,19.8816,19.8968,270300.0
2014-05-06 12:10:00,26.29,26.31,26.28,26.31,318500.0,19.9043,19.9195,19.8968,19.9195,318500.0
2014-05-06 12:20:00,26.31,26.31,26.25,26.26,551000.0,19.9195,19.9195,19.8741,19.8816,551000.0
2014-05-06 12:30:00,26.26,26.32,26.25,26.32,362100.0,19.8816,19.927,19.8741,19.927,362100.0
2014-05-06 12:40:00,26.31,26.34,26.31,26.32,364400.0,19.9195,19.9422,19.9195,19.927,364400.0
2014-05-06 12:50:00,26.31,26.32,26.29,26.31,282300.0,19.9195,19.927,19.9043,19.9195,282300.0
2014-05-06 13:00:00,26.3,26.32,26.26,26.27,149700.0,19.9119,19.927,19.8816,19.8892,149700.0
2014-05-06 13:10:00,26.27,26.3,26.26,26.3,213200.0,19.8892,19.9119,19.8816,19.9119,213200.0
2014-05-06 13:20:00,26.3,26.31,26.27,26.28,327300.0,19.9119,19.9195,19.8892,19.8968,327300.0
2014-05-06 13:30:00,26.27,26.29,26.23,26.23,474800.0,19.8892,19.9043,19.8589,19.8589,474800.0
2014-05-06 13:40:00,26.23,26.25,26.2,26.23,677600.0,19.8589,19.8741,19.8362,19.8589,677600.0
2014-05-06 13:50:00,26.23,26.27,26.23,26.27,492800.0,19.8589,19.8892,19.8589,19.8892,492800.0
2014-05-06 14:00:00,26.27,26.28,26.23,26.28,446500.0,19.8892,19.8968,19.8589,19.8968,446500.0
2014-05-06 14:10:00,26.28,26.32,26.26,26.31,342700.0,19.8968,19.927,19.8816,19.9195,342700.0
2014-05-06 14:20:00,26.3,26.32,26.25,26.29,488700.0,19.9119,19.927,19.8741,19.9043,488700.0
2014-05-06 14:30:00,26.29,26.3,26.25,26.28,438500.0,19.9043,19.9119,19.8741,19.8968,438500.0
2014-05-06 14:40:00,26.27,26.29,26.25,26.27,451600.0,19.8892,19.9043,19.8741,19.8892,451600.0
2014-05-06 14:50:00,26.27,26.28,26.25,26.26,254600.0,19.8892,19.8968,19.8741,19.8816,254600.0
2014-05-06 15:00:00,26.26,26.26,26.23,26.23,394200.0,19.8816,19.8816,19.8589,19.8589,394200.0
2014-05-06 15:10:00,26.24,26.3,26.23,26.28,353500.0,19.8665,19.9119,19.8589,19.8968,353500.0
2014-05-06 15:20:00,26.28,26.29,26.26,26.26,289300.0,19.8968,19.9043,19.8816,19.8816,289300.0
2014-05-06 15:30:00,26.27,26.27,26.23,26.26,541000.0,19.8892,19.8892,19.8589,19.8816,541000.0
2014-05-06 15:40:00,26.26,26.26,26.24,26.25,500300.0,19.8816,19.8816,19.8665,19.8741,500300.0
2014-05-06 15:50:00,26.25,26.25,26.2,26.21,2119400.0,19.8741,19.8741,19.8362,19.8438,2119400.0
2014-05-07 09:30:00,26.28,26.41,26.23,26.37,1600200.0,19.8968,19.9952,19.8589,19.9649,1600200.0
2014-05-07 09:40:00,26.36,26.4,26.29,26.4,693800.0,19.9573,19.9876,19.9043,19.9876,693800.0
2014-05-07 09:50:00,26.4,26.43,26.34,26.37,645000.0,19.9876,20.0103,19.9422,19.9649,645000.0
2014-05-07 10:00:00,26.37,26.42,26.23,26.26,1011200.0,19.9649,20.0028,19.8589,19.8816,1011200.0
2014-05-07 10:10:00,26.26,26.35,26.23,26.34,1324900.0,19.8816,19.9498,19.8589,19.9422,1324900.0
2014-05-07 10:20:00,26.34,26.35,26.28,26.33,847100.0,19.9422,19.9498,19.8968,19.9346,847100.0
2014-05-07 10:30:00,26.32,26.33,26.24,26.3,785300.0,19.927,19.9346,19.8665,19.9119,785300.0
2014-05-07 10:40:00,26.3,26.37,26.27,26.36,1318500.0,19.9119,19.9649,19.8892,19.9573,1318500.0
2014-05-07 10:50:00,26.36,26.45,26.35,26.37,910800.0,19.9573,20.0255,19.9498,19.9649,910800.0
2014-05-07 11:00:00,26.37,26.4,26.33,26.37,718400.0,19.9649,19.9876,19.9346,19.9649,718400.0
2014-05-07 11:10:00,26.38,26.4,26.33,26.33,435200.0,19.9725,19.9876,19.9346,19.9346,435200.0
2014-05-07 11:20:00,26.33,26.42,26.32,26.36,679700.0,19.9346,20.0028,19.927,19.9573,679700.0
2014-05-07 11:30:00,26.37,26.42,26.36,26.39,272500.0,19.9649,20.0028,19.9573,19.98,272500.0
2014-05-07 11:40:00,26.4,26.42,26.36,26.38,436100.0,19.9876,20.0028,19.9573,19.9725,436100.0
2014-05-07 11:50:00,26.39,26.4,26.35,26.38,306400.0,19.98,19.9876,19.9498,19.9725,306400.0
2014-05-07 12:00:00,26.38,26.39,26.34,26.36,199000.0,19.9725,19.98,19.9422,19.9573,199000.0
2014-05-07 12:10:00,26.37,26.39,26.36,26.38,176100.0,19.9649,19.98,19.9573,19.9725,176100.0
2014-05-07 12:20:00,26.38,26.38,26.32,26.34,330900.0,19.9725,19.9725,19.927,19.9422,330900.0
2014-05-07 12:30:00,26.34,26.34,26.31,26.34,223000.0,19.9422,19.9422,19.9195,19.9422,223000.0
2014-05-07 12:40:00,26.34,26.36,26.3,26.34,526300.0,19.9422,19.9573,19.9119,19.9422,526300.0
2014-05-07 12:50:00,26.34,26.34,26.3,26.3,250000.0,19.9422,19.9422,19.9119,19.9119,250000.0
2014-05-07 13:00:00,26.3,26.34,26.28,26.29,341800.0,19.9119,19.9422,19.8968,19.9043,341800.0
2014-05-07 13:10:00,26.29,26.38,26.28,26.37,337600.0,19.9043,19.9725,19.8968,19.9649,337600.0
2014-05-07 13:20:00,26.36,26.39,26.35,26.35,165800.0,19.9573,19.98,19.9498,19.9498,165800.0
2014-05-07 13:30:00,26.36,26.36,26.31,26.31,367600.0,19.9573,19.9573,19.9195,19.9195,367600.0
2014-05-07 13:40:00,26.31,26.32,26.29,26.29,195000.0,19.9195,19.927,19.9043,19.9043,195000.0
2014-05-07 13:50:00,26.29,26.3,26.24,26.24,466300.0,19.9043,19.9119,19.8665,19.8665,466300.0
2014-05-07 14:00:00,26.24,26.29,26.22,26.28,962000.0,19.8665,19.9043,19.8513,19.8968,962000.0
2014-05-07 14:10:00,26.28,26.3,26.26,26.28,249000.0,19.8968,19.9119,19.8816,19.8968,249000.0
2014-05-07 14:20:00,26.28,26.32,26.27,26.3,251500.0,19.8968,19.927,19.8892,19.9119,251500.0
2014-05-07 14:30:00,26.31,26.33,26.26,26.27,317600.0,19.9195,19.9346,19.8816,19.8892,317600.0
2014-05-07 14:40:00,26.27,26.31,26.27,26.29,217000.0,19.8892,19.9195,19.8892,19.9043,217000.0
2014-05-07 14:50:00,26.28,26.29,26.25,26.26,241000.0,19.8968,19.9043,19.8741,19.8816,241000.0
2014-05-07 15:00:00,26.26,26.28,26.24,26.28,285800.0,19.8816,19.8968,19.8665,19.8968,285800.0
2014-05-07 15:10:00,26.28,26.33,26.26,26.31,855400.0,19.8968,19.9346,19.8816,19.9195,855400.0
2014-05-07 15:20:00,26.32,26.32,26.29,26.31,444000.0,19.927,19.927,19.9043,19.9195,444000.0
2014-05-07 15:30:00,26.31,26.34,26.3,26.33,685300.0,19.9195,19.9422,19.9119,19.9346,685300.0
2014-05-07 15:40:00,26.33,26.38,26.33,26.36,724600.0,19.9346,19.9725,19.9346,19.9573,724600.0
2014-05-07 15:50:00,26.37,26.38,26.36,26.36,1211500.0,19.9649,19.9725,19.9573,19.9573,1211500.0
2014-05-08 09:30:00,26.32,26.4,26.24,26.29,1011600.0,19.927,19.9876,19.8665,19.9043,1011600.0
2014-05-08 09:40:00,26.28,26.35,26.22,26.34,805700.0,19.8968,19.9498,19.8513,19.9422,805700.0
2014-05-08 09:50:00,26.34,26.37,26.27,26.31,659600.0,19.9422,19.9649,19.8892,19.9195,659600.0
2014-05-08 10:00:00,26.31,26.39,26.29,26.36,1120400.0,19.9195,19.98,19.9043,19.9573,1120400.0
2014-05-08 10:10:00,26.36,26.44,26.36,26.4,1028500.0,19.9573,20.0179,19.9573,19.9876,1028500.0
2014-05-08 10:20:00,26.39,26.48,26.39,26.42,616600.0,19.98,20.0482,19.98,20.0028,616600.0
2014-05-08 10:30:00,26.42,26.46,26.41,26.44,341100.0,20.0028,20.033,19.9952,20.0179,341100.0
2014-05-08 10:40:00,26.44,26.46,26.4,26.41,413500.0,20.0179,20.033,19.9876,19.9952,413500.0
2014-05-08 10:50:00,26.41,26.44,26.39,26.4,598600.0,19.9952,20.0179,19.98,19.9876,598600.0
2014-05-08 11:00:00,26.4,26.46,26.39,26.45,402300.0,19.9876,20.033,19.98,20.0255,402300.0
2014-05-08 11:10:00,26.45,26.46,26.41,26.45,281800.0,20.0255,20.033,19.9952,20.0255,281800.0
2014-05-08 11:20:00,26.45,26.45,26.41,26.41,296500.0,20.0255,20.0255,19.9952,19.9952,296500.0
2014-05-08 11:30:00,26.42,26.48,26.41,26.45,415800.0,20.0028,20.0482,19.9952,20.0255,415800.0
2014-05-08 11:40:00,26.45,26.49,26.45,26.48,252900.0,20.0255,20.0558,20.0255,20.0482,252900.0
2014-05-08 11:50:00,26.48,26.53,26.48,26.51,789100.0,20.0482,20.086,20.0482,20.0709,789100.0
2014-05-08 12:00:00,26.52,26.52,26.48,26.5,205700.0,20.0785,20.0785,20.0482,20.0633,205700.0
2014-05-08 12:10:00,26.5,26.5,26.46,26.47,184700.0,20.0633,20.0633,20.033,20.0406,184700.0
2014-05-08 12:20:00,26.48,26.5,26.46,26.49,189200.0,20.0482,20.0633,20.033,20.0558,189200.0
2014-05-08 12:30:00,26.49,26.5,26.46,26.46,191200.0,20.0558,20.0633,20.033,20.033,191200.0
2014-05-08 12:40:00,26.46,26.47,26.42,26.43,185300.0,20.033,20.0406,20.0028,20.0103,185300.0
2014-05-08 12:50:00,26.42,26.46,26.42,26.45,322400.0,20.0028,20.033,20.0028,20.0255,322400.0
2014-05-08 13:00:00,26.46,26.48,26.43,26.45,238200.0,20.033,20.0482,20.0103,20.0255,238200.0
2014-05-08 13:10:00,26.45,26.45,26.41,26.42,240400.0,20.0255,20.0255,19.9952,20.0028,240400.0
2014-05-08 13:20:00,26.42,26.43,26.37,26.42,310000.0,20.0028,20.0103,19.9649,20.0028,310000.0
2014-05-08 13:30:00,26.42,26.44,26.4,26.42,190600.0,20.0028,20.0179,19.9876,20.0028,190600.0
2014-05-08 13:40:00,26.43,26.43,26.38,26.4,255800.0,20.0103,20.0103,19.9725,19.9876,255800.0
2014-05-08 13:50:00,26.39,26.41,26.37,26.39,228800.0,19.98,19.9952,19.9649,19.98,228800.0
2014-05-08 14:00:00,26.39,26.4,26.36,26.38,332900.0,19.98,19.9876,19.9573,19.9725,332900.0
2014-05-08 14:10:00,26.37,26.37,26.32,26.37,561000.0,19.9649,19.9649,19.927,19.9649,561000.0
2014-05-08 14:20:00,26.37,26.41,26.36,26.41,330500.0,19.9649,19.9952,19.9573,19.9952,330500.0
2014-05-08 14:30:00,26.4,26.41,26.33,26.35,345300.0,19.9876,19.9952,19.9346,19.9498,345300.0
2014-05-08 14:40:00,26.36,26.37,26.25,26.29,631100.0,19.9573,19.9649,19.8741,19.9043,631100.0
2014-05-08 14:50:00,26.3,26.34,26.28,26.28,588300.0,19.9119,19.9422,19.8968,19.8968,588300.0
2014-05-08 15:00:00,26.28,26.3,26.26,26.27,692900.0,19.8968,19.9119,19.8816,19.8892,692900.0
2014-05-08 15:10:00,26.27,26.3,26.25,26.28,697000.0,19.8892,19.9119,19.8741,19.8968,697000.0
2014-05-08 15:20:00,26.28,26.34,26.28,26.33,566400.0,19.8968,19.9422,19.8968,19.9346,566400.0
2014-05-08 15:30:00,26.33,26.34,26.28,26.31,503000.0,19.9346,19.9422,19.8968,19.9195,503000.0
2014-05-08 15:40:00,26.31,26.32,26.28,26.3,496500.0,19.9195,19.927,19.8968,19.9119,496500.0
2014-05-08 15:50:00,26.3,26.34,26.28,26.34,1820900.0,19.9119,19.9422,19.8968,19.9422,1820900.0
2014-05-09 09:30:00,26.44,26.44,26.25,26.28,1190200.0,20.0179,20.0179,19.8741,19.8968,1190200.0
2014-05-09 09:40:00,26.29,26.33,26.22,26.31,798800.0,19.9043,19.9346,19.8513,19.9195,798800.0
2014-05-09 09:50:00,26.31,26.32,26.24,26.24,574000.0,19.9195,19.927,19.8665,19.8665,574000.0
2014-05-09 10:00:00,26.24,26.26,26.22,26.23,720300.0,19.8665,19.8816,19.8513,19.8589,720300.0
2014-05-09 10:10:00,26.22,26.35,26.22,26.33,762500.0,19.8513,19.9498,19.8513,19.9346,762500.0
2014-05-09 10:20:00,26.33,26.37,26.31,26.34,571900.0,19.9346,19.9649,19.9195,19.9422,571900.0
2014-05-09 10:30:00,26.34,26.37,26.27,26.3,418800.0,19.9422,19.9649,19.8892,19.9119,418800.0
2014-05-09 10:40:00,26.3,26.34,26.28,26.3,404900.0,19.9119,19.9422,19.8968,19.9119,404900.0
2014-05-09 10:50:00,26.3,26.33,26.28,26.3,311400.0,19.9119,19.9346,19.8968,19.9119,311400.0
2014-05-09 11:00:00,26.3,26.31,26.27,26.27,274500.0,19.9119,19.9195,19.8892,19.8892,274500.0
2014-05-09 11:10:00,26.27,26.33,26.27,26.31,364300.0,19.8892,19.9346,19.8892,19.9195,364300.0
2014-05-09 11:20:00,26.31,26.36,26.3,26.31,410200.0,19.9195,19.9573,19.9119,19.9195,410200.0
2014-05-09 11:30:00,26.32,26.35,26.31,26.33,345000.0,19.927,19.9498,19.9195,19.9346,345000.0
2014-05-09 11:40:00,26.32,26.34,26.3,26.34,258100.0,19.927,19.9422,19.9119,19.9422,258100.0
2014-05-09 11:50:00,26.34,26.34,26.28,26.3,237100.0,19.9422,19.9422,19.8968,19.9119,237100.0
2014-05-09 12:00:00,26.3,26.31,26.26,26.28,291000.0,19.9119,19.9195,19.8816,19.8968,291000.0
2014-05-09 12:10:00,26.28,26.29,26.24,26.25,525700.0,19.8968,19.9043,19.8665,19.8741,525700.0
2014-05-09 12:20:00,26.25,26.29,26.25,26.27,187600.0,19.8741,19.9043,19.8741,19.8892,187600.0
2014-05-09 12:30:00,26.28,26.35,26.25,26.34,275800.0,19.8968,19.9498,19.8741,19.9422,275800.0
2014-05-09 12:40:00,26.33,26.37,26.3,26.32,322100.0,19.9346,19.9649,19.9119,19.927,322100.0
2014-05-09 12:50:00,26.31,26.34,26.29,26.3,218300.0,19.9195,19.9422,19.9043,19.9119,218300.0
2014-05-09 13:00:00,26.3,26.32,26.28,26.29,185200.0,19.9119,19.927,19.8968,19.9043,185200.0
2014-05-09 13:10:00,26.28,26.31,26.27,26.29,186000.0,19.8968,19.9195,19.8892,19.9043,186000.0
2014-05-09 13:20:00,26.29,26.3,26.26,26.28,132500.0,19.9043,19.9119,19.8816,19.8968,132500.0
2014-05-09 13:30:00,26.28,26.3,26.25,26.27,224400.0,19.8968,19.9119,19.8741,19.8892,224400.0
2014-05-09 13:40:00,26.27,26.28,26.24,26.24,159300.0,19.8892,19.8968,19.8665,19.8665,159300.0
2014-05-09 13:50:00,26.24,26.26,26.23,26.24,248500.0,19.8665,19.8816,19.8589,19.8665,248500.0
2014-05-09 14:00:00,26.24,26.3,26.23,26.28,368900.0,19.8665,19.9119,19.8589,19.8968,368900.0
2014-05-09 14:10:00,26.28,26.3,26.23,26.25,239000.0,19.8968,19.9119,19.8589,19.8741,239000.0
2014-05-09 14:20:00,26.25,26.27,26.23,26.26,258900.0,19.8741,19.8892,19.8589,19.8816,258900.0
2014-05-09 14:30:00,26.25,26.28,26.24,26.28,136700.0,19.8741,19.8968,19.8665,19.8968,136700.0
2014-05-09 14:40:00,26.28,26.28,26.24,26.26,231100.0,19.8968,19.8968,19.8665,19.8816,231100.0
2014-05-09 14:50:00,26.25,26.3,26.25,26.3,230400.0,19.8741,19.9119,19.8741,19.9119,230400.0
2014-05-09 15:00:00,26.3,26.33,26.29,26.29,293900.0,19.9119,19.9346,19.9043,19.9043,293900.0
2014-05-09 15:10:00,26.29,26.32,26.29,26.3,258700.0,19.9043,19.927,19.9043,19.9119,258700.0
2014-05-09 15:20:00,26.3,26.3,26.26,26.28,421200.0,19.9119,19.9119,19.8816,19.8968,421200.0
2014-05-09 15:30:00,26.28,26.31,26.27,26.3,406900.0,19.8968,19.9195,19.8892,19.9119,406900.0
2014-05-09 15:40:00,26.31,26.31,26.28,26.29,398700.0,19.9195,19.9195,19.8968,19.9043,398700.0
2014-05-09 15:50:00,26.29,26.32,26.29,26.3,1111900.0,19.9043,19.927,19.9043,19.9119,1111900.0
2014-05-12 09:30:00,26.41,26.45,26.32,26.41,916600.0,19.9952,20.0255,19.927,19.9952,916600.0
2014-05-12 09:40:00,26.41,26.53,26.39,26.51,741300.0,19.9952,20.086,19.98,20.0709,741300.0
2014-05-12 09:50:00,26.5,26.53,26.46,26.53,660600.0,20.0633,20.086,20.033,20.086,660600.0
2014-05-12 10:00:00,26.53,26.54,26.47,26.48,692200.0,20.086,20.0936,20.0406,20.0482,692200.0
2014-05-12 10:10:00,26.48,26.52,26.46,26.51,423700.0,20.0482,20.0785,20.033,20.0709,423700.0
2014-05-12 10:20:00,26.51,26.53,26.45,26.47,584500.0,20.0709,20.086,20.0255,20.0406,584500.0
2014-05-12 10:30:00,26.46,26.47,26.41,26.42,457900.0,20.033,20.0406,19.9952,20.0028,457900.0
2014-05-12 10:40:00,26.41,26.45,26.38,26.43,534200.0,19.9952,20.0255,19.9725,20.0103,534200.0
2014-05-12 10:50:00,26.43,26.43,26.31,26.36,812700.0,20.0103,20.0103,19.9195,19.9573,812700.0
2014-05-12 11:00:00,26.36,26.36,26.31,26.32,602000.0,19.9573,19.9573,19.9195,19.927,602000.0
2014-05-12 11:10:00,26.33,26.34,26.3,26.33,347400.0,19.9346,19.9422,19.9119,19.9346,347400.0
2014-05-12 11:20:00,26.33,26.35,26.31,26.34,314600.0,19.9346,19.9498,19.9195,19.9422,314600.0
2014-05-12 11:30:00,26.33,26.36,26.32,26.33,373300.0,19.9346,19.9573,19.927,19.9346,373300.0
2014-05-12 11:40:00,26.33,26.38,26.33,26.38,193900.0,19.9346,19.9725,19.9346,19.9725,193900.0
2014-05-12 11:50:00,26.37,26.4,26.35,26.39,323700.0,19.9649,19.9876,19.9498,19.98,323700.0
2014-05-12 12:00:00,26.38,26.39,26.34,26.36,242200.0,19.9725,19.98,19.9422,19.9573,242200.0
2014-05-12 12:10:00,26.35,26.39,26.34,26.38,251900.0,19.9498,19.98,19.9422,19.9725,251900.0
2014-05-12 12:20:00,26.39,26.45,26.39,26.45,404700.0,19.98,20.0255,19.98,20.0255,404700.0
2014-05-12 12:30:00,26.45,26.45,26.41,26.42,253000.0,20.0255,20.0255,19.9952,20.0028,253000.0
2014-05-12 12:40:00,26.43,26.43,26.37,26.4,194700.0,20.0103,20.0103,19.9649,19.9876,194700.0
2014-05-12 12:50:00,26.4,26.41,26.36,26.38,188700.0,19.9876,19.9952,19.9573,19.9725,188700.0
2014-05-12 13:00:00,26.37,26.39,26.36,26.38,117100.0,19.9649,19.98,19.9573,19.9725,117100.0
2014-05-12 13:10:00,26.38,26.39,26.37,26.38,123300.0,19.9725,19.98,19.9649,19.9725,123300.0
2014-05-12 13:20:00,26.38,26.4,26.37,26.4,137500.0,19.9725,19.9876,19.9649,19.9876,137500.0
2014-05-12 13:30:00,26.4,26.41,26.39,26.39,550000.0,19.9876,19.9952,19.98,19.98,550000.0
2014-05-12 13:40:00,26.4,26.41,26.37,26.39,338200.0,19.9876,19.9952,19.9649,19.98,338200.0
2014-05-12 13:50:00,26.4,26.41,26.38,26.41,515600.0,19.9876,19.9952,19.9725,19.9952,515600.0
2014-05-12 14:00:00,26.41,26.44,26.39,26.42,189800.0,19.9952,20.0179,19.98,20.0028,189800.0
2014-05-12 14:10:00,26.42,26.43,26.42,26.43,117100.0,20.0028,20.0103,20.0028,20.0103,117100.0
2014-05-12 14:20:00,26.42,26.43,26.41,26.42,128400.0,20.0028,20.0103,19.9952,20.0028,128400.0
2014-05-12 14:30:00,26.43,26.43,26.42,26.43,186200.0,20.0103,20.0103,20.0028,20.0103,186200.0
2014-05-12 14:40:00,26.42,26.43,26.41,26.43,166600.0,20.0028,20.0103,19.9952,20.0103,166600.0
2014-05-12 14:50:00,26.43,26.45,26.42,26.44,383800.0,20.0103,20.0255,20.0028,20.0179,383800.0
2014-05-12 15:00:00,26.44,26.46,26.43,26.44,374100.0,20.0179,20.033,20.0103,20.0179,374100.0
2014-05-12 15:10:00,26.44,26.44,26.43,26.44,178900.0,20.0179,20.0179,20.0103,20.0179,178900.0
2014-05-12 15:20:00,26.44,26.44,26.41,26.43,580600.0,20.0179,20.0179,19.9952,20.0103,580600.0
2014-05-12 15:30:00,26.43,26.43,26.42,26.43,466100.0,20.0103,20.0103,20.0028,20.0103,466100.0
2014-05-12 15:40:00,26.43,26.43,26.39,26.39,748500.0,20.0103,20.0103,19.98,19.98,748500.0
2014-05-12 15:50:00,26.39,26.4,26.36,26.38,2490200.0,19.98,19.9876,19.9573,19.9725,2490200.0
2014-05-13 09:30:00,26.49,26.54,26.38,26.46,1687300.0,20.0558,20.0936,19.9725,20.033,1687300.0
2014-05-13 09:40:00,26.45,26.52,26.42,26.48,724600.0,20.0255,20.0785,20.0028,20.0482,724600.0
2014-05-13 09:50:00,26.48,26.48,26.33,26.43,900900.0,20.0482,20.0482,19.9346,20.0103,900900.0
2014-05-13 10:00:00,26.43,26.49,26.4,26.43,679600.0,20.0103,20.0558,19.9876,20.0103,679600.0
2014-05-13 10:10:00,26.43,26.48,26.41,26.43,352600.0,20.0103,20.0482,19.9952,20.0103,352600.0
2014-05-13 10:20:00,26.43,26.49,26.43,26.45,616900.0,20.0103,20.0558,20.0103,20.0255,616900.0
2014-05-13 10:30:00,26.45,26.49,26.42,26.48,440800.0,20.0255,20.0558,20.0028,20.0482,440800.0
2014-05-13 10:40:00,26.48,26.49,26.43,26.43,360800.0,20.0482,20.0558,20.0103,20.0103,360800.0
2014-05-13 10:50:00,26.44,26.45,26.42,26.44,310300.0,20.0179,20.0255,20.0028,20.0179,310300.0
2014-05-13 11:00:00,26.44,26.46,26.41,26.42,346500.0,20.0179,20.033,19.9952,20.0028,346500.0
2014-05-13 11:10:00,26.42,26.42,26.39,26.4,421000.0,20.0028,20.0028,19.98,19.9876,421000.0
2014-05-13 11:20:00,26.41,26.44,26.4,26.43,226200.0,19.9952,20.0179,19.9876,20.0103,226200.0
2014-05-13 11:30:00,26.43,26.45,26.42,26.44,257600.0,20.0103,20.0255,20.0028,20.0179,257600.0
2014-05-13 11:40:00,26.44,26.45,26.42,26.43,320100.0,20.0179,20.0255,20.0028,20.0103,320100.0
2014-05-13 11:50:00,26.43,26.46,26.41,26.43,549100.0,20.0103,20.033,19.9952,20.0103,549100.0
2014-05-13 12:00:00,26.42,26.44,26.4,26.44,214500.0,20.0028,20.0179,19.9876,20.0179,214500.0
2014-05-13 12:10:00,26.44,26.45,26.43,26.43,185700.0,20.0179,20.0255,20.0103,20.0103,185700.0
2014-05-13 12:20:00,26.43,26.45,26.42,26.44,215400.0,20.0103,20.0255,20.0028,20.0179,215400.0
2014-05-13 12:30:00,26.44,26.44,26.42,26.43,149800.0,20.0179,20.0179,20.0028,20.0103,149800.0
2014-05-13 12:40:00,26.43,26.45,26.43,26.45,103000.0,20.0103,20.0255,20.0103,20.0255,103000.0
2014-05-13 12:50:00,26.45,26.45,26.42,26.43,328000.0,20.0255,20.0255,20.0028,20.0103,328000.0
2014-05-13 13:00:00,26.44,26.45,26.41,26.42,182900.0,20.0179,20.0255,19.9952,20.0028,182900.0
2014-05-13 13:10:00,26.42,26.45,26.41,26.45,216500.0,20.0028,20.0255,19.9952,20.0255,216500.0
2014-05-13 13:20:00,26.45,26.46,26.43,26.44,390400.0,20.0255,20.033,20.0103,20.0179,390400.0
2014-05-13 13:30:00,26.44,26.46,26.43,26.44,311700.0,20.0179,20.033,20.0103,20.0179,311700.0
2014-05-13 13:40:00,26.44,26.45,26.43,26.45,254800.0,20.0179,20.0255,20.0103,20.0255,254800.0
2014-05-13 13:50:00,26.45,26.45,26.41,26.43,270800.0,20.0255,20.0255,19.9952,20.0103,270800.0
2014-05-13 14:00:00,26.43,26.44,26.41,26.44,165400.0,20.0103,20.0179,19.9952,20.0179,165400.0
2014-05-13 14:10:00,26.44,26.46,26.43,26.45,300900.0,20.0179,20.033,20.0103,20.0255,300900.0
2014-05-13 14:20:00,26.45,26.48,26.45,26.46,382000.0,20.0255,20.0482,20.0255,20.033,382000.0
2014-05-13 14:30:00,26.47,26.48,26.45,26.46,239600.0,20.0406,20.0482,20.0255,20.033,239600.0
2014-05-13 14:40:00,26.45,26.48,26.45,26.48,261300.0,20.0255,20.0482,20.0255,20.0482,261300.0
2014-05-13 14:50:00,26.48,26.48,26.46,26.46,185500.0,20.0482,20.0482,20.033,20.033,185500.0
2014-05-13 15:00:00,26.46,26.47,26.46,26.46,149700.0,20.033,20.0406,20.033,20.033,149700.0
2014-05-13 15:10:00,26.46,26.49,26.46,26.49,503100.0,20.033,20.0558,20.033,20.0558,503100.0
2014-05-13 15:20:00,26.49,26.5,26.45,26.48,592600.0,20.0558,20.0633,20.0255,20.0482,592600.0
2014-05-13 15:30:00,26.48,26.48,26.45,26.46,442700.0,20.0482,20.0482,20.0255,20.033,442700.0
2014-05-13 15:40:00,26.46,26.48,26.45,26.45,632900.0,20.033,20.0482,20.0255,20.0255,632900.0
2014-05-13 15:50:00,26.46,26.48,26.43,26.45,2122300.0,20.033,20.0482,20.0103,20.0255,2122300.0
2014-05-14 09:30:00,26.49,26.51,26.43,26.46,1042600.0,20.0558,20.0709,20.0103,20.033,1042600.0
2014-05-14 09:40:00,26.46,26.49,26.43,26.48,602800.0,20.033,20.0558,20.0103,20.0482,602800.0
2014-05-14 09:50:00,26.48,26.49,26.42,26.48,448700.0,20.0482,20.0558,20.0028,20.0482,448700.0
2014-05-14 10:00:00,26.48,26.52,26.46,26.48,478000.0,20.0482,20.0785,20.033,20.0482,478000.0
2014-05-14 10:10:00,26.47,26.47,26.42,26.45,376800.0,20.0406,20.0406,20.0028,20.0255,376800.0
2014-05-14 10:20:00,26.45,26.47,26.43,26.46,342300.0,20.0255,20.0406,20.0103,20.033,342300.0
2014-05-14 10:30:00,26.46,26.49,26.44,26.46,533800.0,20.033,20.0558,20.0179,20.033,533800.0
2014-05-14 10:40:00,26.47,26.47,26.44,26.46,232800.0,20.0406,20.0406,20.0179,20.033,232800.0
2014-05-14 10:50:00,26.45,26.48,26.45,26.46,268600.0,20.0255,20.0482,20.0255,20.033,268600.0
2014-05-14 11:00:00,26.46,26.47,26.43,26.47,225200.0,20.033,20.0406,20.0103,20.0406,225200.0
2014-05-14 11:10:00,26.47,26.48,26.44,26.46,323500.0,20.0406,20.0482,20.0179,20.033,323500.0
2014-05-14 11:20:00,26.45,26.47,26.42,26.45,409400.0,20.0255,20.0406,20.0028,20.0255,409400.0
2014-05-14 11:30:00,26.45,26.46,26.44,26.45,190200.0,20.0255,20.033,20.0179,20.0255,190200.0
2014-05-14 11:40:00,26.46,26.47,26.44,26.45,348500.0,20.033,20.0406,20.0179,20.0255,348500.0
2014-05-14 11:50:00,26.45,26.47,26.44,26.44,246500.0,20.0255,20.0406,20.0179,20.0179,246500.0
2014-05-14 12:00:00,26.44,26.46,26.44,26.46,128800.0,20.0179,20.033,20.0179,20.033,128800.0
2014-05-14 12:10:00,26.45,26.46,26.43,26.44,209200.0,20.0255,20.033,20.0103,20.0179,209200.0
2014-05-14 12:20:00,26.45,26.45,26.41,26.43,211000.0,20.0255,20.0255,19.9952,20.0103,211000.0
2014-05-14 12:30:00,26.43,26.44,26.41,26.44,130500.0,20.0103,20.0179,19.9952,20.0179,130500.0
2014-05-14 12:40:00,26.44,26.44,26.43,26.44,79900.0,20.0179,20.0179,20.0103,20.0179,79900.0
2014-05-14 12:50:00,26.44,26.46,26.42,26.45,320500.0,20.0179,20.033,20.0028,20.0255,320500.0
2014-05-14 13:00:00,26.44,26.49,26.44,26.49,422600.0,20.0179,20.0558,20.0179,20.0558,422600.0
2014-05-14 13:10:00,26.49,26.5,26.47,26.48,374400.0,20.0558,20.0633,20.0406,20.0482,374400.0
2014-05-14 13:20:00,26.48,26.5,26.47,26.47,266700.0,20.0482,20.0633,20.0406,20.0406,266700.0
2014-05-14 13:30:00,26.48,26.49,26.46,26.47,195800.0,20.0482,20.0558,20.033,20.0406,195800.0
2014-05-14 13:40:00,26.47,26.48,26.43,26.44,327000.0,20.0406,20.0482,20.0103,20.0179,327000.0
2014-05-14 13:50:00,26.44,26.46,26.43,26.45,107600.0,20.0179,20.033,20.0103,20.0255,107600.0
2014-05-14 14:00:00,26.46,26.46,26.43,26.44,125300.0,20.033,20.033,20.0103,20.0179,125300.0
2014-05-14 14:10:00,26.43,26.44,26.42,26.44,204200.0,20.0103,20.0179,20.0028,20.0179,204200.0
2014-05-14 14:20:00,26.44,26.45,26.43,26.43,92600.0,20.0179,20.0255,20.0103,20.0103,92600.0
2014-05-14 14:30:00,26.44,26.45,26.43,26.45,134100.0,20.0179,20.0255,20.0103,20.0255,134100.0
2014-05-14 14:40:00,26.45,26.45,26.41,26.41,236000.0,20.0255,20.0255,19.9952,19.9952,236000.0
2014-05-14 14:50:00,26.41,26.43,26.41,26.42,202400.0,19.9952,20.0103,19.9952,20.0028,202400.0
2014-05-14 15:00:00,26.42,26.43,26.38,26.39,483200.0,20.0028,20.0103,19.9725,19.98,483200.0
2014-05-14 15:10:00,26.38,26.4,26.38,26.39,504100.0,19.9725,19.9876,19.9725,19.98,504100.0
2014-05-14 15:20:00,26.39,26.4,26.39,26.39,135300.0,19.98,19.9876,19.98,19.98,135300.0
2014-05-14 15:30:00,26.39,26.4,26.34,26.35,697500.0,19.98,19.9876,19.9422,19.9498,697500.0
2014-05-14 15:40:00,26.34,26.37,26.34,26.36,519000.0,19.9422,19.9649,19.9422,19.9573,519000.0
2014-05-14 15:50:00,26.35,26.36,26.33,26.34,2425200.0,19.9498,19.9573,19.9346,19.9422,2425200.0
2014-05-15 09:30:00,26.36,26.5,26.31,26.43,1154700.0,19.9573,20.0633,19.9195,20.0103,1154700.0
2014-05-15 09:40:00,26.42,26.44,26.25,26.27,872100.0,20.0028,20.0179,19.8741,19.8892,872100.0
2014-05-15 09:50:00,26.26,26.28,26.19,26.25,939500.0,19.8816,19.8968,19.8286,19.8741,939500.0
2014-05-15 10:00:00,26.25,26.25,26.07,26.13,1615400.0,19.8741,19.8741,19.7378,19.7832,1615400.0
2014-05-15 10:10:00,26.13,26.17,26.04,26.17,820700.0,19.7832,19.8135,19.7151,19.8135,820700.0
2014-05-15 10:20:00,26.16,26.21,26.13,26.18,648200.0,19.8059,19.8438,19.7832,19.8211,648200.0
2014-05-15 10:30:00,26.18,26.19,26.09,26.09,592800.0,19.8211,19.8286,19.7529,19.7529,592800.0
2014-05-15 10:40:00,26.1,26.21,26.08,26.14,649100.0,19.7605,19.8438,19.7453,19.7908,649100.0
2014-05-15 10:50:00,26.15,26.18,26.06,26.09,866700.0,19.7983,19.8211,19.7302,19.7529,866700.0
2014-05-15 11:00:00,26.09,26.11,26.06,26.09,1193400.0,19.7529,19.7681,19.7302,19.7529,1193400.0
2014-05-15 11:10:00,26.09,26.11,26.07,26.08,745100.0,19.7529,19.7681,19.7378,19.7453,745100.0
2014-05-15 11:20:00,26.09,26.13,26.08,26.08,547800.0,19.7529,19.7832,19.7453,19.7453,547800.0
2014-05-15 11:30:00,26.08,26.13,26.07,26.12,298300.0,19.7453,19.7832,19.7378,19.7756,298300.0
2014-05-15 11:40:00,26.12,26.14,26.1,26.1,934600.0,19.7756,19.7908,19.7605,19.7605,934600.0
2014-05-15 11:50:00,26.1,26.11,26.08,26.08,561000.0,19.7605,19.7681,19.7453,19.7453,561000.0
2014-05-15 12:00:00,26.08,26.12,26.08,26.12,325200.0,19.7453,19.7756,19.7453,19.7756,325200.0
2014-05-15 12:10:00,26.12,26.12,26.1,26.12,553700.0,19.7756,19.7756,19.7605,19.7756,553700.0
2014-05-15 12:20:00,26.12,26.13,26.1,26.11,347200.0,19.7756,19.7832,19.7605,19.7681,347200.0
2014-05-15 12:30:00,26.11,26.15,26.1,26.14,338600.0,19.7681,19.7983,19.7605,19.7908,338600.0
2014-05-15 12:40:00,26.14,26.17,26.12,26.14,431100.0,19.7908,19.8135,19.7756,19.7908,431100.0
2014-05-15 12:50:00,26.13,26.17,26.12,26.16,372000.0,19.7832,19.8135,19.7756,19.8059,372000.0
2014-05-15 13:00:00,26.15,26.16,26.11,26.11,272000.0,19.7983,19.8059,19.7681,19.7681,272000.0
2014-05-15 13:10:00,26.12,26.14,26.11,26.14,216800.0,19.7756,19.7908,19.7681,19.7908,216800.0
2014-05-15 13:20:00,26.14,26.17,26.13,26.17,623500.0,19.7908,19.8135,19.7832,19.8135,623500.0
2014-05-15 13:30:00,26.16,26.17,26.13,26.15,322100.0,19.8059,19.8135,19.7832,19.7983,322100.0
2014-05-15 13:40:00,26.15,26.15,26.12,26.14,375400.0,19.7983,19.7983,19.7756,19.7908,375400.0
2014-05-15 13:50:00,26.14,26.17,26.13,26.17,193500.0,19.7908,19.8135,19.7832,19.8135,193500.0
2014-05-15 14:00:00,26.16,26.18,26.15,26.18,329000.0,19.8059,19.8211,19.7983,19.8211,329000.0
2014-05-15 14:10:00,26.17,26.19,26.1,26.1,374200.0,19.8135,19.8286,19.7605,19.7605,374200.0
2014-05-15 14:20:00,26.1,26.14,26.09,26.11,429900.0,19.7605,19.7908,19.7529,19.7681,429900.0
2014-05-15 14:30:00,26.11,26.14,26.09,26.14,355500.0,19.7681,19.7908,19.7529,19.7908,355500.0
2014-05-15 14:40:00,26.14,26.15,26.1,26.11,328400.0,19.7908,19.7983,19.7605,19.7681,328400.0
2014-05-15 14:50:00,26.12,26.16,26.11,26.12,454100.0,19.7756,19.8059,19.7681,19.7756,454100.0
2014-05-15 15:00:00,26.12,26.13,26.1,26.11,280100.0,19.7756,19.7832,19.7605,19.7681,280100.0
2014-05-15 15:10:00,26.11,26.14,26.09,26.1,525000.0,19.7681,19.7908,19.7529,19.7605,525000.0
2014-05-15 15:20:00,26.1,26.1,26.07,26.07,550300.0,19.7605,19.7605,19.7378,19.7378,550300.0
2014-05-15 15:30:00,26.08,26.15,26.06,26.12,857300.0,19.7453,19.7983,19.7302,19.7756,857300.0
2014-05-15 15:40:00,26.11,26.12,26.05,26.06,1029000.0,19.7681,19.7756,19.7226,19.7302,1029000.0
2014-05-15 15:50:00,26.06,26.07,26.01,26.01,5572500.0,19.7302,19.7378,19.6923,19.6923,5572500.0
2014-05-16 09:30:00,26.06,26.07,25.74,25.76,4852600.0,19.7302,19.7378,19.4879,19.5031,4852600.0
2014-05-16 09:40:00,25.77,25.84,25.76,25.78,844700.0,19.5106,19.5636,19.5031,19.5182,844700.0
2014-05-16 09:50:00,25.77,25.85,25.77,25.82,1073100.0,19.5106,19.5712,19.5106,19.5485,1073100.0
2014-05-16 10:00:00,25.83,25.84,25.77,25.83,1134300.0,19.5561,19.5636,19.5106,19.5561,1134300.0
2014-05-16 10:10:00,25.83,25.84,25.78,25.81,1504800.0,19.5561,19.5636,19.5182,19.5409,1504800.0
2014-05-16 10:20:00,25.81,25.82,25.79,25.8,645300.0,19.5409,19.5485,19.5258,19.5334,645300.0
2014-05-16 10:30:00,25.8,25.9,25.8,25.9,533900.0,19.5334,19.6091,19.5334,19.6091,533900.0
2014-05-16 10:40:00,25.9,25.92,25.85,25.87,597700.0,19.6091,19.6242,19.5712,19.5864,597700.0
2014-05-16 10:50:00,25.87,25.89,25.84,25.85,434800.0,19.5864,19.6015,19.5636,19.5712,434800.0
2014-05-16 11:00:00,25.85,25.86,25.84,25.86,290900.0,19.5712,19.5788,19.5636,19.5788,290900.0
2014-05-16 11:10:00,25.86,25.87,25.84,25.85,230000.0,19.5788,19.5864,19.5636,19.5712,230000.0
2014-05-16 11:20:00,25.85,25.85,25.82,25.83,422400.0,19.5712,19.5712,19.5485,19.5561,422400.0
2014-05-16 11:30:00,25.83,25.84,25.81,25.82,287200.0,19.5561,19.5636,19.5409,19.5485,287200.0
2014-05-16 11:40:00,25.82,25.83,25.81,25.83,175900.0,19.5485,19.5561,19.5409,19.5561,175900.0
2014-05-16 11:50:00,25.83,25.85,25.81,25.84,465000.0,19.5561,19.5712,19.5409,19.5636,465000.0
2014-05-16 12:00:00,25.84,25.88,25.83,25.87,313000.0,19.5636,19.5939,19.5561,19.5864,313000.0
2014-05-16 12:10:00,25.87,25.87,25.84,25.85,404400.0,19.5864,19.5864,19.5636,19.5712,404400.0
2014-05-16 12:20:00,25.86,25.87,25.84,25.86,301400.0,19.5788,19.5864,19.5636,19.5788,301400.0
2014-05-16 12:30:00,25.86,25.86,25.83,25.85,94900.0,19.5788,19.5788,19.5561,19.5712,94900.0
2014-05-16 12:40:00,25.84,25.85,25.8,25.81,171700.0,19.5636,19.5712,19.5334,19.5409,171700.0
2014-05-16 12:50:00,25.8,25.82,25.8,25.8,98700.0,19.5334,19.5485,19.5334,19.5334,98700.0
2014-05-16 13:00:00,25.8,25.81,25.76,25.79,499600.0,19.5334,19.5409,19.5031,19.5258,499600.0
2014-05-16 13:10:00,25.79,25.82,25.78,25.81,158000.0,19.5258,19.5485,19.5182,19.5409,158000.0
2014-05-16 13:20:00,25.8,25.83,25.79,25.8,146600.0,19.5334,19.5561,19.5258,19.5334,146600.0
2014-05-16 13:30:00,25.8,25.8,25.79,25.8,140700.0,19.5334,19.5334,19.5258,19.5334,140700.0
2014-05-16 13:40:00,25.8,25.81,25.78,25.79,326500.0,19.5334,19.5409,19.5182,19.5258,326500.0
2014-05-16 13:50:00,25.79,25.81,25.77,25.77,402400.0,19.5258,19.5409,19.5106,19.5106,402400.0
2014-05-16 14:00:00,25.77,25.78,25.74,25.75,463200.0,19.5106,19.5182,19.4879,19.4955,463200.0
2014-05-16 14:10:00,25.75,25.81,25.74,25.79,626000.0,19.4955,19.5409,19.4879,19.5258,626000.0
2014-05-16 14:20:00,25.79,25.8,25.76,25.76,301100.0,19.5258,19.5334,19.5031,19.5031,301100.0
2014-05-16 14:30:00,25.76,25.83,25.76,25.82,443100.0,19.5031,19.5561,19.5031,19.5485,443100.0
2014-05-16 14:40:00,25.81,25.85,25.81,25.83,485400.0,19.5409,19.5712,19.5409,19.5561,485400.0
2014-05-16 14:50:00,25.82,25.86,25.81,25.86,562200.0,19.5485,19.5788,19.5409,19.5788,562200.0
2014-05-16 15:00:00,25.86,25.89,25.85,25.86,1006400.0,19.5788,19.6015,19.5712,19.5788,1006400.0
2014-05-16 15:10:00,25.86,25.93,25.86,25.88,775200.0,19.5788,19.6318,19.5788,19.5939,775200.0
2014-05-16 15:20:00,25.89,25.89,25.84,25.86,527500.0,19.6015,19.6015,19.5636,19.5788,527500.0
2014-05-16 15:30:00,25.86,25.91,25.85,25.86,1099000.0,19.5788,19.6166,19.5712,19.5788,1099000.0
2014-05-16 15:40:00,25.86,25.87,25.84,25.86,909100.0,19.5788,19.5864,19.5636,19.5788,909100.0
2014-05-16 15:50:00,25.86,25.86,25.82,25.82,2612900.0,19.5788,19.5788,19.5485,19.5485,2612900.0
2014-05-19 09:30:00,25.79,25.93,25.75,25.83,1482200.0,19.5258,19.6318,19.4955,19.5561,1482200.0
2014-05-19 09:40:00,25.83,25.89,25.8,25.89,1374700.0,19.5561,19.6015,19.5334,19.6015,1374700.0
2014-05-19 09:50:00,25.89,25.9,25.83,25.84,552600.0,19.6015,19.6091,19.5561,19.5636,552600.0
2014-05-19 10:00:00,25.84,25.87,25.81,25.84,517200.0,19.5636,19.5864,19.5409,19.5636,517200.0
2014-05-19 10:10:00,25.84,25.85,25.82,25.83,518300.0,19.5636,19.5712,19.5485,19.5561,518300.0
2014-05-19 10:20:00,25.84,25.9,25.83,25.89,696500.0,19.5636,19.6091,19.5561,19.6015,696500.0
2014-05-19 10:30:00,25.89,25.92,25.86,25.87,534700.0,19.6015,19.6242,19.5788,19.5864,534700.0
2014-05-19 10:40:00,25.87,25.89,25.86,25.86,463000.0,19.5864,19.6015,19.5788,19.5788,463000.0
2014-05-19 10:50:00,25.87,25.88,25.85,25.87,531900.0,19.5864,19.5939,19.5712,19.5864,531900.0
2014-05-19 11:00:00,25.87,25.88,25.85,25.85,225400.0,19.5864,19.5939,19.5712,19.5712,225400.0
2014-05-19 11:10:00,25.85,25.93,25.85,25.9,416600.0,19.5712,19.6318,19.5712,19.6091,416600.0
2014-05-19 11:20:00,25.9,25.91,25.84,25.85,480400.0,19.6091,19.6166,19.5636,19.5712,480400.0
2014-05-19 11:30:00,25.84,25.86,25.82,25.82,471500.0,19.5636,19.5788,19.5485,19.5485,471500.0
2014-05-19 11:40:00,25.82,25.86,25.8,25.86,288600.0,19.5485,19.5788,19.5334,19.5788,288600.0
2014-05-19 11:50:00,25.85,25.86,25.82,25.86,326700.0,19.5712,19.5788,19.5485,19.5788,326700.0
2014-05-19 12:00:00,25.86,25.88,25.85,25.87,481900.0,19.5788,19.5939,19.5712,19.5864,481900.0
2014-05-19 12:10:00,25.87,25.89,25.86,25.89,186000.0,19.5864,19.6015,19.5788,19.6015,186000.0
2014-05-19 12:20:00,25.89,25.92,25.88,25.9,211200.0,19.6015,19.6242,19.5939,19.6091,211200.0
2014-05-19 12:30:00,25.9,25.91,25.87,25.89,1014500.0,19.6091,19.6166,19.5864,19.6015,1014500.0
2014-05-19 12:40:00,25.89,25.93,25.88,25.92,285500.0,19.6015,19.6318,19.5939,19.6242,285500.0
2014-05-19 12:50:00,25.92,25.94,25.91,25.93,432100.0,19.6242,19.6393,19.6166,19.6318,432100.0
2014-05-19 13:00:00,25.94,25.97,25.93,25.96,377900.0,19.6393,19.6621,19.6318,19.6545,377900.0
2014-05-19 13:10:00,25.97,26.0,25.95,25.99,766300.0,19.6621,19.6848,19.6469,19.6772,766300.0
2014-05-19 13:20:00,25.99,26.05,25.98,26.03,489900.0,19.6772,19.7226,19.6696,19.7075,489900.0
2014-05-19 13:30:00,26.03,26.03,25.99,26.0,205200.0,19.7075,19.7075,19.6772,19.6848,205200.0
2014-05-19 13:40:00,26.0,26.03,25.99,26.02,308800.0,19.6848,19.7075,19.6772,19.6999,308800.0
2014-05-19 13:50:00,26.03,26.05,26.02,26.05,243000.0,19.7075,19.7226,19.6999,19.7226,243000.0
2014-05-19 14:00:00,26.05,26.06,26.02,26.03,339800.0,19.7226,19.7302,19.6999,19.7075,339800.0
2014-05-19 14:10:00,26.03,26.06,26.02,26.04,316800.0,19.7075,19.7302,19.6999,19.7151,316800.0
2014-05-19 14:20:00,26.04,26.04,26.03,26.04,157500.0,19.7151,19.7151,19.7075,19.7151,157500.0
2014-05-19 14:30:00,26.04,26.05,26.03,26.05,348500.0,19.7151,19.7226,19.7075,19.7226,348500.0
2014-05-19 14:40:00,26.04,26.07,26.04,26.05,380400.0,19.7151,19.7378,19.7151,19.7226,380400.0
2014-05-19 14:50:00,26.05,26.08,26.04,26.04,345300.0,19.7226,19.7453,19.7151,19.7151,345300.0
2014-05-19 15:00:00,26.05,26.07,26.04,26.07,323800.0,19.7226,19.7378,19.7151,19.7378,323800.0
2014-05-19 15:10:00,26.07,26.09,26.03,26.03,421600.0,19.7378,19.7529,19.7075,19.7075,421600.0
2014-05-19 15:20:00,26.03,26.05,26.01,26.01,359700.0,19.7075,19.7226,19.6923,19.6923,359700.0
2014-05-19 15:30:00,26.02,26.06,26.01,26.04,645500.0,19.6999,19.7302,19.6923,19.7151,645500.0
2014-05-19 15:40:00,26.05,26.05,26.03,26.04,503900.0,19.7226,19.7226,19.7075,19.7151,503900.0
2014-05-19 15:50:00,26.04,26.07,26.03,26.04,1723100.0,19.7151,19.7378,19.7075,19.7151,1723100.0
2014-05-20 09:30:00,26.02,26.04,25.9,25.98,1410700.0,19.6999,19.7151,19.6091,19.6696,1410700.0
2014-05-20 09:40:00,25.98,25.99,25.88,25.89,747400.0,19.6696,19.6772,19.5939,19.6015,747400.0
2014-05-20 09:50:00,25.89,26.01,25.88,25.99,489800.0,19.6015,19.6923,19.5939,19.6772,489800.0
2014-05-20 10:00:00,25.99,26.0,25.93,25.95,659300.0,19.6772,19.6848,19.6318,19.6469,659300.0
2014-05-20 10:10:00,25.95,26.0,25.95,25.96,451300.0,19.6469,19.6848,19.6469,19.6545,451300.0
2014-05-20 10:20:00,25.97,25.98,25.94,25.97,546100.0,19.6621,19.6696,19.6393,19.6621,546100.0
2014-05-20 10:30:00,25.97,26.03,25.96,26.02,448800.0,19.6621,19.7075,19.6545,19.6999,448800.0
2014-05-20 10:40:00,26.02,26.06,26.01,26.05,362400.0,19.6999,19.7302,19.6923,19.7226,362400.0
2014-05-20 10:50:00,26.05,26.08,26.04,26.08,382000.0,19.7226,19.7453,19.7151,19.7453,382000.0
2014-05-20 11:00:00,26.08,26.08,26.05,26.07,567900.0,19.7453,19.7453,19.7226,19.7378,567900.0
2014-05-20 11:10:00,26.07,26.11,26.06,26.1,401100.0,19.7378,19.7681,19.7302,19.7605,401100.0
2014-05-20 11:20:00,26.1,26.13,26.09,26.13,440700.0,19.7605,19.7832,19.7529,19.7832,440700.0
2014-05-20 11:30:00,26.13,26.15,26.11,26.11,449900.0,19.7832,19.7983,19.7681,19.7681,449900.0
2014-05-20 11:40:00,26.12,26.17,26.11,26.14,422200.0,19.7756,19.8135,19.7681,19.7908,422200.0
2014-05-20 11:50:00,26.14,26.14,26.08,26.09,410500.0,19.7908,19.7908,19.7453,19.7529,410500.0
2014-05-20 12:00:00,26.09,26.09,26.01,26.05,521800.0,19.7529,19.7529,19.6923,19.7226,521800.0
2014-05-20 12:10:00,26.04,26.05,25.96,26.01,460500.0,19.7151,19.7226,19.6545,19.6923,460500.0
2014-05-20 12:20:00,26.01,26.08,26.0,26.05,474000.0,19.6923,19.7453,19.6848,19.7226,474000.0
2014-05-20 12:30:00,26.05,26.05,25.98,25.99,558200.0,19.7226,19.7226,19.6696,19.6772,558200.0
2014-05-20 12:40:00,25.99,26.0,25.96,25.96,340600.0,19.6772,19.6848,19.6545,19.6545,340600.0
2014-05-20 12:50:00,25.96,25.99,25.95,25.99,241100.0,19.6545,19.6772,19.6469,19.6772,241100.0
2014-05-20 13:00:00,25.99,26.01,25.97,25.97,166200.0,19.6772,19.6923,19.6621,19.6621,166200.0
2014-05-20 13:10:00,25.98,26.0,25.94,25.94,270200.0,19.6696,19.6848,19.6393,19.6393,270200.0
2014-05-20 13:20:00,25.95,25.98,25.93,25.98,294000.0,19.6469,19.6696,19.6318,19.6696,294000.0
2014-05-20 13:30:00,25.98,25.98,25.95,25.95,305900.0,19.6696,19.6696,19.6469,19.6469,305900.0
2014-05-20 13:40:00,25.96,25.96,25.9,25.93,331700.0,19.6545,19.6545,19.6091,19.6318,331700.0
2014-05-20 13:50:00,25.93,25.94,25.92,25.93,357300.0,19.6318,19.6393,19.6242,19.6318,357300.0
2014-05-20 14:00:00,25.93,25.98,25.92,25.96,348500.0,19.6318,19.6696,19.6242,19.6545,348500.0
2014-05-20 14:10:00,25.96,25.98,25.94,25.97,243100.0,19.6545,19.6696,19.6393,19.6621,243100.0
2014-05-20 14:20:00,25.96,25.97,25.93,25.94,324000.0,19.6545,19.6621,19.6318,19.6393,324000.0
2014-05-20 14:30:00,25.94,25.95,25.9,25.9,490500.0,19.6393,19.6469,19.6091,19.6091,490500.0
2014-05-20 14:40:00,25.91,25.93,25.9,25.91,281800.0,19.6166,19.6318,19.6091,19.6166,281800.0
2014-05-20 14:50:00,25.91,25.93,25.9,25.93,220600.0,19.6166,19.6318,19.6091,19.6318,220600.0
2014-05-20 15:00:00,25.93,25.94,25.91,25.93,316000.0,19.6318,19.6393,19.6166,19.6318,316000.0
2014-05-20 15:10:00,25.93,25.96,25.92,25.95,243200.0,19.6318,19.6545,19.6242,19.6469,243200.0
2014-05-20 15:20:00,25.96,26.0,25.95,26.0,911600.0,19.6545,19.6848,19.6469,19.6848,911600.0
2014-05-20 15:30:00,26.0,26.03,25.96,26.01,661900.0,19.6848,19.7075,19.6545,19.6923,661900.0
2014-05-20 15:40:00,26.0,26.02,26.0,26.01,546900.0,19.6848,19.6999,19.6848,19.6923,546900.0
2014-05-20 15:50:00,26.0,26.05,25.99,26.04,2361600.0,19.6848,19.7226,19.6772,19.7151,2361600.0
2014-05-21 09:30:00,26.1,26.19,26.07,26.16,718600.0,19.7605,19.8286,19.7378,19.8059,718600.0
2014-05-21 09:40:00,26.17,26.2,26.14,26.19,569000.0,19.8135,19.8362,19.7908,19.8286,569000.0
2014-05-21 09:50:00,26.19,26.25,26.19,26.24,809500.0,19.8286,19.8741,19.8286,19.8665,809500.0
2014-05-21 10:00:00,26.24,26.25,26.23,26.23,485600.0,19.8665,19.8741,19.8589,19.8589,485600.0
2014-05-21 10:10:00,26.24,26.25,26.2,26.2,402400.0,19.8665,19.8741,19.8362,19.8362,402400.0
2014-05-21 10:20:00,26.2,26.21,26.16,26.19,245800.0,19.8362,19.8438,19.8059,19.8286,245800.0
2014-05-21 10:30:00,26.19,26.24,26.19,26.2,391300.0,19.8286,19.8665,19.8286,19.8362,391300.0
2014-05-21 10:40:00,26.19,26.21,26.15,26.21,294400.0,19.8286,19.8438,19.7983,19.8438,294400.0
2014-05-21 10:50:00,26.2,26.24,26.18,26.21,334100.0,19.8362,19.8665,19.8211,19.8438,334100.0
2014-05-21 11:00:00,26.21,26.24,26.19,26.23,253100.0,19.8438,19.8665,19.8286,19.8589,253100.0
2014-05-21 11:10:00,26.23,26.23,26.17,26.17,213900.0,19.8589,19.8589,19.8135,19.8135,213900.0
2014-05-21 11:20:00,26.17,26.19,26.14,26.15,373800.0,19.8135,19.8286,19.7908,19.7983,373800.0
2014-05-21 11:30:00,26.15,26.16,26.08,26.08,422000.0,19.7983,19.8059,19.7453,19.7453,422000.0
2014-05-21 11:40:00,26.09,26.09,26.02,26.03,510300.0,19.7529,19.7529,19.6999,19.7075,510300.0
2014-05-21 11:50:00,26.02,26.13,26.0,26.13,524900.0,19.6999,19.7832,19.6848,19.7832,524900.0
2014-05-21 12:00:00,26.13,26.13,26.09,26.1,148200.0,19.7832,19.7832,19.7529,19.7605,148200.0
2014-05-21 12:10:00,26.1,26.13,26.09,26.1,154900.0,19.7605,19.7832,19.7529,19.7605,154900.0
2014-05-21 12:20:00,26.1,26.17,26.09,26.16,400800.0,19.7605,19.8135,19.7529,19.8059,400800.0
2014-05-21 12:30:00,26.15,26.16,26.13,26.14,167000.0,19.7983,19.8059,19.7832,19.7908,167000.0
2014-05-21 12:40:00,26.14,26.16,26.13,26.15,66900.0,19.7908,19.8059,19.7832,19.7983,66900.0
2014-05-21 12:50:00,26.14,26.16,26.13,26.14,114300.0,19.7908,19.8059,19.7832,19.7908,114300.0
2014-05-21 13:00:00,26.14,26.15,26.13,26.13,134500.0,19.7908,19.7983,19.7832,19.7832,134500.0
2014-05-21 13:10:00,26.14,26.17,26.14,26.15,295500.0,19.7908,19.8135,19.7908,19.7983,295500.0
2014-05-21 13:20:00,26.16,26.16,26.13,26.13,68600.0,19.8059,19.8059,19.7832,19.7832,68600.0
2014-05-21 13:30:00,26.13,26.16,26.11,26.16,1446900.0,19.7832,19.8059,19.7681,19.8059,1446900.0
2014-05-21 13:40:00,26.16,26.17,26.14,26.16,430000.0,19.8059,19.8135,19.7908,19.8059,430000.0
2014-05-21 13:50:00,26.15,26.17,26.14,26.16,590100.0,19.7983,19.8135,19.7908,19.8059,590100.0
2014-05-21 14:00:00,26.16,26.18,26.13,26.15,760800.0,19.8059,19.8211,19.7832,19.7983,760800.0
2014-05-21 14:10:00,26.14,26.14,26.08,26.12,433400.0,19.7908,19.7908,19.7453,19.7756,433400.0
2014-05-21 14:20:00,26.11,26.14,26.09,26.12,195100.0,19.7681,19.7908,19.7529,19.7756,195100.0
2014-05-21 14:30:00,26.12,26.13,26.1,26.11,410100.0,19.7756,19.7832,19.7605,19.7681,410100.0
2014-05-21 14:40:00,26.12,26.14,26.11,26.14,194000.0,19.7756,19.7908,19.7681,19.7908,194000.0
2014-05-21 14:50:00,26.13,26.14,26.11,26.14,133300.0,19.7832,19.7908,19.7681,19.7908,133300.0
2014-05-21 15:00:00,26.13,26.16,26.13,26.15,202500.0,19.7832,19.8059,19.7832,19.7983,202500.0
2014-05-21 15:10:00,26.15,26.19,26.15,26.16,531400.0,19.7983,19.8286,19.7983,19.8059,531400.0
2014-05-21 15:20:00,26.17,26.21,26.17,26.21,927900.0,19.8135,19.8438,19.8135,19.8438,927900.0
2014-05-21 15:30:00,26.21,26.21,26.18,26.19,275000.0,19.8438,19.8438,19.8211,19.8286,275000.0
2014-05-21 15:40:00,26.19,26.21,26.17,26.17,524500.0,19.8286,19.8438,19.8135,19.8135,524500.0
2014-05-21 15:50:00,26.18,26.2,26.18,26.2,1197500.0,19.8211,19.8362,19.8211,19.8362,1197500.0
2014-05-22 09:30:00,26.2,26.25,26.15,26.2,960600.0,19.8362,19.8741,19.7983,19.8362,960600.0
2014-05-22 09:40:00,26.19,26.24,26.17,26.22,287600.0,19.8286,19.8665,19.8135,19.8513,287600.0
2014-05-22 09:50:00,26.22,26.26,26.21,26.26,441200.0,19.8513,19.8816,19.8438,19.8816,441200.0
2014-05-22 10:00:00,26.26,26.27,26.21,26.26,511500.0,19.8816,19.8892,19.8438,19.8816,511500.0
2014-05-22 10:10:00,26.26,26.27,26.22,26.23,351300.0,19.8816,19.8892,19.8513,19.8589,351300.0
2014-05-22 10:20:00,26.24,26.25,26.17,26.18,508400.0,19.8665,19.8741,19.8135,19.8211,508400.0
2014-05-22 10:30:00,26.18,26.22,26.16,26.21,433600.0,19.8211,19.8513,19.8059,19.8438,433600.0
2014-05-22 10:40:00,26.2,26.21,26.17,26.19,338200.0,19.8362,19.8438,19.8135,19.8286,338200.0
2014-05-22 10:50:00,26.2,26.2,26.15,26.15,333500.0,19.8362,19.8362,19.7983,19.7983,333500.0
2014-05-22 11:00:00,26.15,26.19,26.14,26.14,274900.0,19.7983,19.8286,19.7908,19.7908,274900.0
2014-05-22 11:10:00,26.14,26.16,26.12,26.15,328700.0,19.7908,19.8059,19.7756,19.7983,328700.0
2014-05-22 11:20:00,26.16,26.17,26.13,26.14,185300.0,19.8059,19.8135,19.7832,19.7908,185300.0
2014-05-22 11:30:00,26.14,26.15,26.09,26.09,512200.0,19.7908,19.7983,19.7529,19.7529,512200.0
2014-05-22 11:40:00,26.09,26.12,26.09,26.09,263500.0,19.7529,19.7756,19.7529,19.7529,263500.0
2014-05-22 11:50:00,26.1,26.12,26.09,26.1,374200.0,19.7605,19.7756,19.7529,19.7605,374200.0
2014-05-22 12:00:00,26.1,26.1,26.08,26.09,117500.0,19.7605,19.7605,19.7453,19.7529,117500.0
2014-05-22 12:10:00,26.09,26.12,26.09,26.12,360800.0,19.7529,19.7756,19.7529,19.7756,360800.0
2014-05-22 12:20:00,26.12,26.15,26.11,26.14,161800.0,19.7756,19.7983,19.7681,19.7908,161800.0
2014-05-22 12:30:00,26.15,26.15,26.13,26.14,108800.0,19.7983,19.7983,19.7832,19.7908,108800.0
2014-05-22 12:40:00,26.14,26.17,26.14,26.16,197900.0,19.7908,19.8135,19.7908,19.8059,197900.0
2014-05-22 12:50:00,26.16,26.17,26.14,26.14,416500.0,19.8059,19.8135,19.7908,19.7908,416500.0
2014-05-22 13:00:00,26.14,26.18,26.14,26.16,213500.0,19.7908,19.8211,19.7908,19.8059,213500.0
2014-05-22 13:10:00,26.16,26.18,26.16,26.16,200800.0,19.8059,19.8211,19.8059,19.8059,200800.0
2014-05-22 13:20:00,26.17,26.18,26.15,26.18,182300.0,19.8135,19.8211,19.7983,19.8211,182300.0
2014-05-22 13:30:00,26.18,26.19,26.17,26.19,142800.0,19.8211,19.8286,19.8135,19.8286,142800.0
2014-05-22 13:40:00,26.18,26.19,26.18,26.19,165400.0,19.8211,19.8286,19.8211,19.8286,165400.0
2014-05-22 13:50:00,26.19,26.2,26.18,26.2,140700.0,19.8286,19.8362,19.8211,19.8362,140700.0
2014-05-22 14:00:00,26.19,26.2,26.17,26.18,210000.0,19.8286,19.8362,19.8135,19.8211,210000.0
2014-05-22 14:10:00,26.17,26.18,26.17,26.17,101400.0,19.8135,19.8211,19.8135,19.8135,101400.0
2014-05-22 14:20:00,26.18,26.18,26.17,26.17,240500.0,19.8211,19.8211,19.8135,19.8135,240500.0
2014-05-22 14:30:00,26.18,26.2,26.16,26.2,540100.0,19.8211,19.8362,19.8059,19.8362,540100.0
2014-05-22 14:40:00,26.2,26.2,26.19,26.19,84100.0,19.8362,19.8362,19.8286,19.8286,84100.0
2014-05-22 14:50:00,26.19,26.2,26.19,26.19,86400.0,19.8286,19.8362,19.8286,19.8286,86400.0
2014-05-22 15:00:00,26.2,26.2,26.11,26.15,874400.0,19.8362,19.8362,19.7681,19.7983,874400.0
2014-05-22 15:10:00,26.15,26.17,26.14,26.16,304500.0,19.7983,19.8135,19.7908,19.8059,304500.0
2014-05-22 15:20:00,26.16,26.17,26.15,26.17,225100.0,19.8059,19.8135,19.7983,19.8135,225100.0
2014-05-22 15:30:00,26.16,26.17,26.15,26.16,404100.0,19.8059,19.8135,19.7983,19.8059,404100.0
2014-05-22 15:40:00,26.16,26.16,26.14,26.16,368600.0,19.8059,19.8059,19.7908,19.8059,368600.0
2014-05-22 15:50:00,26.16,26.17,26.14,26.15,1050300.0,19.8059,19.8135,19.7908,19.7983,1050300.0
2014-05-23 09:30:00,26.15,26.26,26.14,26.21,1031000.0,19.7983,19.8816,19.7908,19.8438,1031000.0
2014-05-23 09:40:00,26.21,26.24,26.19,26.21,350100.0,19.8438,19.8665,19.8286,19.8438,350100.0
2014-05-23 09:50:00,26.21,26.25,26.19,26.22,465600.0,19.8438,19.8741,19.8286,19.8513,465600.0
2014-05-23 10:00:00,26.23,26.25,26.21,26.24,467900.0,19.8589,19.8741,19.8438,19.8665,467900.0
2014-05-23 10:10:00,26.25,26.27,26.24,26.27,288300.0,19.8741,19.8892,19.8665,19.8892,288300.0
2014-05-23 10:20:00,26.27,26.27,26.23,26.25,315700.0,19.8892,19.8892,19.8589,19.8741,315700.0
2014-05-23 10:30:00,26.24,26.25,26.2,26.21,280300.0,19.8665,19.8741,19.8362,19.8438,280300.0
2014-05-23 10:40:00,26.21,26.26,26.2,26.25,155200.0,19.8438,19.8816,19.8362,19.8741,155200.0
2014-05-23 10:50:00,26.26,26.26,26.22,26.24,141200.0,19.8816,19.8816,19.8513,19.8665,141200.0
2014-05-23 11:00:00,26.24,26.25,26.22,26.25,194100.0,19.8665,19.8741,19.8513,19.8741,194100.0
2014-05-23 11:10:00,26.25,26.26,26.23,26.25,198900.0,19.8741,19.8816,19.8589,19.8741,198900.0
2014-05-23 11:20:00,26.24,26.26,26.23,26.24,128000.0,19.8665,19.8816,19.8589,19.8665,128000.0
2014-05-23 11:30:00,26.25,26.25,26.23,26.24,121900.0,19.8741,19.8741,19.8589,19.8665,121900.0
2014-05-23 11:40:00,26.24,26.25,26.22,26.23,152900.0,19.8665,19.8741,19.8513,19.8589,152900.0
2014-05-23 11:50:00,26.24,26.24,26.18,26.19,316500.0,19.8665,19.8665,19.8211,19.8286,316500.0
2014-05-23 12:00:00,26.19,26.2,26.16,26.17,591600.0,19.8286,19.8362,19.8059,19.8135,591600.0
2014-05-23 12:10:00,26.17,26.22,26.16,26.17,1777500.0,19.8135,19.8513,19.8059,19.8135,1777500.0
2014-05-23 12:20:00,26.18,26.24,26.16,26.21,2533400.0,19.8211,19.8665,19.8059,19.8438,2533400.0
2014-05-23 12:30:00,26.21,26.24,26.19,26.22,1475900.0,19.8438,19.8665,19.8286,19.8513,1475900.0
2014-05-23 12:40:00,26.22,26.25,26.22,26.25,177300.0,19.8513,19.8741,19.8513,19.8741,177300.0
2014-05-23 12:50:00,26.25,26.27,26.24,26.24,181600.0,19.8741,19.8892,19.8665,19.8665,181600.0
2014-05-23 13:00:00,26.25,26.26,26.24,26.26,95500.0,19.8741,19.8816,19.8665,19.8816,95500.0
2014-05-23 13:10:00,26.26,26.26,26.23,26.24,111200.0,19.8816,19.8816,19.8589,19.8665,111200.0
2014-05-23 13:20:00,26.24,26.24,26.21,26.22,166000.0,19.8665,19.8665,19.8438,19.8513,166000.0
2014-05-23 13:30:00,26.22,26.24,26.21,26.24,112700.0,19.8513,19.8665,19.8438,19.8665,112700.0
2014-05-23 13:40:00,26.24,26.26,26.24,26.26,114900.0,19.8665,19.8816,19.8665,19.8816,114900.0
2014-05-23 13:50:00,26.26,26.27,26.24,26.25,157700.0,19.8816,19.8892,19.8665,19.8741,157700.0
2014-05-23 14:00:00,26.24,26.26,26.24,26.26,105600.0,19.8665,19.8816,19.8665,19.8816,105600.0
2014-05-23 14:10:00,26.26,26.26,26.25,26.25,79900.0,19.8816,19.8816,19.8741,19.8741,79900.0
2014-05-23 14:20:00,26.26,26.27,26.25,26.27,134700.0,19.8816,19.8892,19.8741,19.8892,134700.0
2014-05-23 14:30:00,26.27,26.29,26.26,26.29,172600.0,19.8892,19.9043,19.8816,19.9043,172600.0
2014-05-23 14:40:00,26.29,26.29,26.28,26.29,130400.0,19.9043,19.9043,19.8968,19.9043,130400.0
2014-05-23 14:50:00,26.29,26.29,26.28,26.28,92200.0,19.9043,19.9043,19.8968,19.8968,92200.0
2014-05-23 15:00:00,26.29,26.29,26.28,26.29,146100.0,19.9043,19.9043,19.8968,19.9043,146100.0
2014-05-23 15:10:00,26.28,26.29,26.28,26.28,220800.0,19.8968,19.9043,19.8968,19.8968,220800.0
2014-05-23 15:20:00,26.29,26.29,26.28,26.29,147500.0,19.9043,19.9043,19.8968,19.9043,147500.0
2014-05-23 15:30:00,26.29,26.3,26.28,26.3,330900.0,19.9043,19.9119,19.8968,19.9119,330900.0
2014-05-23 15:40:00,26.3,26.3,26.28,26.28,354800.0,19.9119,19.9119,19.8968,19.8968,354800.0
2014-05-23 15:50:00,26.29,26.29,26.28,26.29,870200.0,19.9043,19.9043,19.8968,19.9043,870200.0
2014-05-27 09:30:00,26.26,26.44,26.18,26.44,1653100.0,19.8816,20.0179,19.8211,20.0179,1653100.0
2014-05-27 09:40:00,26.44,26.65,26.43,26.65,1906600.0,20.0179,20.1769,20.0103,20.1769,1906600.0
2014-05-27 09:50:00,26.65,26.7,26.61,26.69,994500.0,20.1769,20.2148,20.1466,20.2072,994500.0
2014-05-27 10:00:00,26.68,26.72,26.67,26.7,945200.0,20.1996,20.2299,20.192,20.2148,945200.0
2014-05-27 10:10:00,26.7,26.72,26.66,26.67,970500.0,20.2148,20.2299,20.1845,20.192,970500.0
2014-05-27 10:20:00,26.67,26.7,26.66,26.67,497000.0,20.192,20.2148,20.1845,20.192,497000.0
2014-05-27 10:30:00,26.68,26.69,26.67,26.69,388900.0,20.1996,20.2072,20.192,20.2072,388900.0
2014-05-27 10:40:00,26.69,26.71,26.66,26.7,656400.0,20.2072,20.2223,20.1845,20.2148,656400.0
2014-05-27 10:50:00,26.71,26.71,26.7,26.7,408300.0,20.2223,20.2223,20.2148,20.2148,408300.0
2014-05-27 11:00:00,26.7,26.7,26.67,26.7,280400.0,20.2148,20.2148,20.192,20.2148,280400.0
2014-05-27 11:10:00,26.69,26.7,26.64,26.64,677700.0,20.2072,20.2148,20.1693,20.1693,677700.0
2014-05-27 11:20:00,26.64,26.65,26.62,26.62,420400.0,20.1693,20.1769,20.1542,20.1542,420400.0
2014-05-27 11:30:00,26.62,26.64,26.61,26.62,362100.0,20.1542,20.1693,20.1466,20.1542,362100.0
2014-05-27 11:40:00,26.63,26.68,26.61,26.67,458300.0,20.1618,20.1996,20.1466,20.192,458300.0
2014-05-27 11:50:00,26.67,26.67,26.63,26.63,203500.0,20.192,20.192,20.1618,20.1618,203500.0
2014-05-27 12:00:00,26.64,26.65,26.62,26.62,246700.0,20.1693,20.1769,20.1542,20.1542,246700.0
2014-05-27 12:10:00,26.63,26.63,26.61,26.62,122600.0,20.1618,20.1618,20.1466,20.1542,122600.0
2014-05-27 12:20:00,26.62,26.64,26.58,26.6,337300.0,20.1542,20.1693,20.1239,20.139,337300.0
2014-05-27 12:30:00,26.6,26.63,26.59,26.61,270800.0,20.139,20.1618,20.1315,20.1466,270800.0
2014-05-27 12:40:00,26.62,26.63,26.59,26.6,469200.0,20.1542,20.1618,20.1315,20.139,469200.0
2014-05-27 12:50:00,26.6,26.6,26.58,26.59,134800.0,20.139,20.139,20.1239,20.1315,134800.0
2014-05-27 13:00:00,26.58,26.62,26.58,26.62,282500.0,20.1239,20.1542,20.1239,20.1542,282500.0
2014-05-27 13:10:00,26.62,26.64,26.59,26.59,411600.0,20.1542,20.1693,20.1315,20.1315,411600.0
2014-05-27 13:20:00,26.59,26.6,26.57,26.57,244800.0,20.1315,20.139,20.1163,20.1163,244800.0
2014-05-27 13:30:00,26.58,26.58,26.55,26.55,309700.0,20.1239,20.1239,20.1012,20.1012,309700.0
2014-05-27 13:40:00,26.55,26.6,26.55,26.6,280400.0,20.1012,20.139,20.1012,20.139,280400.0
2014-05-27 13:50:00,26.6,26.61,26.59,26.6,256900.0,20.139,20.1466,20.1315,20.139,256900.0
2014-05-27 14:00:00,26.6,26.6,26.59,26.6,267100.0,20.139,20.139,20.1315,20.139,267100.0
2014-05-27 14:10:00,26.6,26.6,26.59,26.6,192500.0,20.139,20.139,20.1315,20.139,192500.0
2014-05-27 14:20:00,26.6,26.61,26.59,26.61,254800.0,20.139,20.1466,20.1315,20.1466,254800.0
2014-05-27 14:30:00,26.6,26.61,26.59,26.59,352500.0,20.139,20.1466,20.1315,20.1315,352500.0
2014-05-27 14:40:00,26.59,26.6,26.58,26.59,348900.0,20.1315,20.139,20.1239,20.1315,348900.0
2014-05-27 14:50:00,26.6,26.6,26.59,26.59,261300.0,20.139,20.139,20.1315,20.1315,261300.0
2014-05-27 15:00:00,26.6,26.64,26.59,26.63,568700.0,20.139,20.1693,20.1315,20.1618,568700.0
2014-05-27 15:10:00,26.64,26.66,26.63,26.66,560400.0,20.1693,20.1845,20.1618,20.1845,560400.0
2014-05-27 15:20:00,26.66,26.68,26.65,26.68,536100.0,20.1845,20.1996,20.1769,20.1996,536100.0
2014-05-27 15:30:00,26.68,26.7,26.67,26.7,1217800.0,20.1996,20.2148,20.192,20.2148,1217800.0
2014-05-27 15:40:00,26.69,26.74,26.69,26.71,1410600.0,20.2072,20.245,20.2072,20.2223,1410600.0
2014-05-27 15:50:00,26.71,26.72,26.68,26.71,2715600.0,20.2223,20.2299,20.1996,20.2223,2715600.0
2014-05-28 09:30:00,26.7,26.88,26.66,26.8,1982900.0,20.2148,20.351,20.1845,20.2905,1982900.0
2014-05-28 09:40:00,26.8,26.83,26.78,26.82,758500.0,20.2905,20.3132,20.2753,20.3056,758500.0
2014-05-28 09:50:00,26.81,26.89,26.81,26.87,1422100.0,20.298,20.3586,20.298,20.3435,1422100.0
2014-05-28 10:00:00,26.87,26.88,26.83,26.86,1096600.0,20.3435,20.351,20.3132,20.3359,1096600.0
2014-05-28 10:10:00,26.86,26.88,26.82,26.83,966700.0,20.3359,20.351,20.3056,20.3132,966700.0
2014-05-28 10:20:00,26.82,26.87,26.82,26.85,489700.0,20.3056,20.3435,20.3056,20.3283,489700.0
2014-05-28 10:30:00,26.86,26.86,26.83,26.83,583300.0,20.3359,20.3359,20.3132,20.3132,583300.0
2014-05-28 10:40:00,26.84,26.86,26.83,26.86,884400.0,20.3207,20.3359,20.3132,20.3359,884400.0
2014-05-28 10:50:00,26.86,26.88,26.85,26.86,553900.0,20.3359,20.351,20.3283,20.3359,553900.0
2014-05-28 11:00:00,26.85,26.89,26.85,26.89,534400.0,20.3283,20.3586,20.3283,20.3586,534400.0
2014-05-28 11:10:00,26.89,26.9,26.88,26.89,364200.0,20.3586,20.3662,20.351,20.3586,364200.0
2014-05-28 11:20:00,26.89,26.9,26.87,26.88,297700.0,20.3586,20.3662,20.3435,20.351,297700.0
2014-05-28 11:30:00,26.87,26.89,26.86,26.88,662500.0,20.3435,20.3586,20.3359,20.351,662500.0
2014-05-28 11:40:00,26.88,26.9,26.87,26.89,338300.0,20.351,20.3662,20.3435,20.3586,338300.0
2014-05-28 11:50:00,26.89,26.9,26.89,26.9,201800.0,20.3586,20.3662,20.3586,20.3662,201800.0
2014-05-28 12:00:00,26.89,26.9,26.89,26.9,269700.0,20.3586,20.3662,20.3586,20.3662,269700.0
2014-05-28 12:10:00,26.89,26.9,26.85,26.86,573400.0,20.3586,20.3662,20.3283,20.3359,573400.0
2014-05-28 12:20:00,26.85,26.86,26.81,26.83,792500.0,20.3283,20.3359,20.298,20.3132,792500.0
2014-05-28 12:30:00,26.82,26.88,26.82,26.88,282400.0,20.3056,20.351,20.3056,20.351,282400.0
2014-05-28 12:40:00,26.87,26.89,26.86,26.89,175900.0,20.3435,20.3586,20.3359,20.3586,175900.0
2014-05-28 12:50:00,26.89,26.91,26.87,26.87,434700.0,20.3586,20.3737,20.3435,20.3435,434700.0
2014-05-28 13:00:00,26.88,26.9,26.86,26.86,570400.0,20.351,20.3662,20.3359,20.3359,570400.0
2014-05-28 13:10:00,26.87,26.92,26.87,26.91,419200.0,20.3435,20.3813,20.3435,20.3737,419200.0
2014-05-28 13:20:00,26.91,26.91,26.9,26.91,151700.0,20.3737,20.3737,20.3662,20.3737,151700.0
2014-05-28 13:30:00,26.91,26.91,26.9,26.91,220300.0,20.3737,20.3737,20.3662,20.3737,220300.0
2014-05-28 13:40:00,26.91,26.91,26.89,26.9,339300.0,20.3737,20.3737,20.3586,20.3662,339300.0
2014-05-28 13:50:00,26.89,26.92,26.89,26.9,462900.0,20.3586,20.3813,20.3586,20.3662,462900.0
2014-05-28 14:00:00,26.91,26.92,26.9,26.91,268700.0,20.3737,20.3813,20.3662,20.3737,268700.0
2014-05-28 14:10:00,26.92,26.92,26.91,26.92,211600.0,20.3813,20.3813,20.3737,20.3813,211600.0
2014-05-28 14:20:00,26.92,26.93,26.91,26.93,344200.0,20.3813,20.3889,20.3737,20.3889,344200.0
2014-05-28 14:30:00,26.93,26.94,26.92,26.94,258800.0,20.3889,20.3965,20.3813,20.3965,258800.0
2014-05-28 14:40:00,26.93,26.94,26.89,26.92,563800.0,20.3889,20.3965,20.3586,20.3813,563800.0
2014-05-28 14:50:00,26.91,26.92,26.89,26.89,352100.0,20.3737,20.3813,20.3586,20.3586,352100.0
2014-05-28 15:00:00,26.89,26.92,26.89,26.91,362700.0,20.3586,20.3813,20.3586,20.3737,362700.0
2014-05-28 15:10:00,26.91,26.94,26.9,26.94,463600.0,20.3737,20.3965,20.3662,20.3965,463600.0
2014-05-28 15:20:00,26.93,26.94,26.93,26.93,408700.0,20.3889,20.3965,20.3889,20.3889,408700.0
2014-05-28 15:30:00,26.93,26.94,26.93,26.94,750400.0,20.3889,20.3965,20.3889,20.3965,750400.0
2014-05-28 15:40:00,26.93,26.94,26.91,26.92,678500.0,20.3889,20.3965,20.3737,20.3813,678500.0
2014-05-28 15:50:00,26.92,26.92,26.87,26.88,2138300.0,20.3813,20.3813,20.3435,20.351,2138300.0
2014-05-29 09:30:00,26.92,26.92,26.72,26.8,1508100.0,20.3813,20.3813,20.2299,20.2905,1508100.0
2014-05-29 09:40:00,26.81,26.82,26.75,26.79,882800.0,20.298,20.3056,20.2526,20.2829,882800.0
2014-05-29 09:50:00,26.79,26.86,26.79,26.86,485800.0,20.2829,20.3359,20.2829,20.3359,485800.0
2014-05-29 10:00:00,26.86,26.9,26.83,26.85,605800.0,20.3359,20.3662,20.3132,20.3283,605800.0
2014-05-29 10:10:00,26.85,26.87,26.81,26.86,843300.0,20.3283,20.3435,20.298,20.3359,843300.0
2014-05-29 10:20:00,26.85,26.88,26.83,26.88,326800.0,20.3283,20.351,20.3132,20.351,326800.0
2014-05-29 10:30:00,26.88,26.9,26.85,26.87,309100.0,20.351,20.3662,20.3283,20.3435,309100.0
2014-05-29 10:40:00,26.87,26.9,26.85,26.89,355400.0,20.3435,20.3662,20.3283,20.3586,355400.0
2014-05-29 10:50:00,26.9,26.91,26.89,26.9,281200.0,20.3662,20.3737,20.3586,20.3662,281200.0
2014-05-29 11:00:00,26.89,26.91,26.89,26.91,426600.0,20.3586,20.3737,20.3586,20.3737,426600.0
2014-05-29 11:10:00,26.91,26.91,26.88,26.89,207600.0,20.3737,20.3737,20.351,20.3586,207600.0
2014-05-29 11:20:00,26.89,26.9,26.89,26.89,247300.0,20.3586,20.3662,20.3586,20.3586,247300.0
2014-05-29 11:30:00,26.89,26.92,26.89,26.9,528300.0,20.3586,20.3813,20.3586,20.3662,528300.0
2014-05-29 11:40:00,26.9,26.91,26.88,26.89,256500.0,20.3662,20.3737,20.351,20.3586,256500.0
2014-05-29 11:50:00,26.88,26.91,26.88,26.9,168900.0,20.351,20.3737,20.351,20.3662,168900.0
2014-05-29 12:00:00,26.9,26.93,26.9,26.93,246700.0,20.3662,20.3889,20.3662,20.3889,246700.0
2014-05-29 12:10:00,26.93,26.96,26.93,26.95,846800.0,20.3889,20.4116,20.3889,20.404,846800.0
2014-05-29 12:20:00,26.96,26.96,26.93,26.95,330300.0,20.4116,20.4116,20.3889,20.404,330300.0
2014-05-29 12:30:00,26.95,26.96,26.93,26.93,359000.0,20.404,20.4116,20.3889,20.3889,359000.0
2014-05-29 12:40:00,26.94,26.96,26.93,26.96,402900.0,20.3965,20.4116,20.3889,20.4116,402900.0
2014-05-29 12:50:00,26.96,26.96,26.93,26.93,178900.0,20.4116,20.4116,20.3889,20.3889,178900.0
2014-05-29 13:00:00,26.93,26.94,26.89,26.91,355200.0,20.3889,20.3965,20.3586,20.3737,355200.0
2014-05-29 13:10:00,26.92,26.92,26.89,26.91,251800.0,20.3813,20.3813,20.3586,20.3737,251800.0
2014-05-29 13:20:00,26.91,26.91,26.88,26.88,107900.0,20.3737,20.3737,20.351,20.351,107900.0
2014-05-29 13:30:00,26.89,26.92,26.88,26.91,192300.0,20.3586,20.3813,20.351,20.3737,192300.0
2014-05-29 13:40:00,26.92,26.93,26.91,26.93,136200.0,20.3813,20.3889,20.3737,20.3889,136200.0
2014-05-29 13:50:00,26.93,26.93,26.91,26.91,197100.0,20.3889,20.3889,20.3737,20.3737,197100.0
2014-05-29 14:00:00,26.91,26.92,26.9,26.92,247600.0,20.3737,20.3813,20.3662,20.3813,247600.0
2014-05-29 14:10:00,26.92,26.93,26.91,26.91,237500.0,20.3813,20.3889,20.3737,20.3737,237500.0
2014-05-29 14:20:00,26.91,26.92,26.9,26.92,220900.0,20.3737,20.3813,20.3662,20.3813,220900.0
2014-05-29 14:30:00,26.92,26.94,26.91,26.94,374100.0,20.3813,20.3965,20.3737,20.3965,374100.0
2014-05-29 14:40:00,26.94,26.94,26.91,26.91,164900.0,20.3965,20.3965,20.3737,20.3737,164900.0
2014-05-29 14:50:00,26.91,26.94,26.91,26.93,361900.0,20.3737,20.3965,20.3737,20.3889,361900.0
2014-05-29 15:00:00,26.93,26.95,26.91,26.91,363600.0,20.3889,20.404,20.3737,20.3737,363600.0
2014-05-29 15:10:00,26.91,26.95,26.91,26.94,325300.0,20.3737,20.404,20.3737,20.3965,325300.0
2014-05-29 15:20:00,26.95,26.95,26.89,26.93,588600.0,20.404,20.404,20.3586,20.3889,588600.0
2014-05-29 15:30:00,26.93,26.94,26.91,26.91,450700.0,20.3889,20.3965,20.3737,20.3737,450700.0
2014-05-29 15:40:00,26.92,26.93,26.9,26.93,469900.0,20.3813,20.3889,20.3662,20.3889,469900.0
2014-05-29 15:50:00,26.93,26.96,26.93,26.95,2254900.0,20.3889,20.4116,20.3889,20.404,2254900.0
2014-05-30 09:30:00,26.99,27.1,26.93,27.09,2547600.0,20.4343,20.5176,20.3889,20.51,2547600.0
2014-05-30 09:40:00,27.09,27.23,27.09,27.23,1545500.0,20.51,20.616,20.51,20.616,1545500.0
2014-05-30 09:50:00,27.23,27.3,27.21,27.29,1139400.0,20.616,20.669,20.6009,20.6614,1139400.0
2014-05-30 10:00:00,27.3,27.3,27.16,27.18,1197200.0,20.669,20.669,20.563,20.5782,1197200.0
2014-05-30 10:10:00,27.18,27.21,27.16,27.16,559600.0,20.5782,20.6009,20.563,20.563,559600.0
2014-05-30 10:20:00,27.16,27.24,27.13,27.21,739400.0,20.563,20.6236,20.5403,20.6009,739400.0
2014-05-30 10:30:00,27.22,27.3,27.21,27.25,928000.0,20.6084,20.669,20.6009,20.6312,928000.0
2014-05-30 10:40:00,27.25,27.27,27.24,27.27,460600.0,20.6312,20.6463,20.6236,20.6463,460600.0
2014-05-30 10:50:00,27.26,27.29,27.26,27.27,340000.0,20.6387,20.6614,20.6387,20.6463,340000.0
2014-05-30 11:00:00,27.27,27.29,27.22,27.22,608300.0,20.6463,20.6614,20.6084,20.6084,608300.0
2014-05-30 11:10:00,27.22,27.24,27.21,27.23,548900.0,20.6084,20.6236,20.6009,20.616,548900.0
2014-05-30 11:20:00,27.23,27.23,27.19,27.21,604700.0,20.616,20.616,20.5857,20.6009,604700.0
2014-05-30 11:30:00,27.2,27.24,27.2,27.21,630000.0,20.5933,20.6236,20.5933,20.6009,630000.0
2014-05-30 11:40:00,27.21,27.24,27.19,27.21,753400.0,20.6009,20.6236,20.5857,20.6009,753400.0
2014-05-30 11:50:00,27.21,27.22,27.17,27.21,817900.0,20.6009,20.6084,20.5706,20.6009,817900.0
2014-05-30 12:00:00,27.21,27.25,27.19,27.19,1799000.0,20.6009,20.6312,20.5857,20.5857,1799000.0
2014-05-30 12:10:00,27.2,27.21,27.18,27.2,685800.0,20.5933,20.6009,20.5782,20.5933,685800.0
2014-05-30 12:20:00,27.19,27.22,27.19,27.2,963600.0,20.5857,20.6084,20.5857,20.5933,963600.0
2014-05-30 12:30:00,27.2,27.21,27.19,27.2,737000.0,20.5933,20.6009,20.5857,20.5933,737000.0
2014-05-30 12:40:00,27.19,27.2,27.17,27.17,712300.0,20.5857,20.5933,20.5706,20.5706,712300.0
2014-05-30 12:50:00,27.17,27.19,27.15,27.17,488900.0,20.5706,20.5857,20.5554,20.5706,488900.0
2014-05-30 13:00:00,27.17,27.17,27.15,27.15,400800.0,20.5706,20.5706,20.5554,20.5554,400800.0
2014-05-30 13:10:00,27.15,27.16,27.14,27.16,450500.0,20.5554,20.563,20.5479,20.563,450500.0
2014-05-30 13:20:00,27.16,27.17,27.13,27.14,517800.0,20.563,20.5706,20.5403,20.5479,517800.0
2014-05-30 13:30:00,27.14,27.16,27.13,27.15,403600.0,20.5479,20.563,20.5403,20.5554,403600.0
2014-05-30 13:40:00,27.14,27.15,27.09,27.11,1116300.0,20.5479,20.5554,20.51,20.5252,1116300.0
2014-05-30 13:50:00,27.1,27.14,27.1,27.12,818500.0,20.5176,20.5479,20.5176,20.5327,818500.0
2014-05-30 14:00:00,27.13,27.16,27.1,27.14,776600.0,20.5403,20.563,20.5176,20.5479,776600.0
2014-05-30 14:10:00,27.15,27.18,27.13,27.18,599500.0,20.5554,20.5782,20.5403,20.5782,599500.0
2014-05-30 14:20:00,27.18,27.23,27.17,27.22,451300.0,20.5782,20.616,20.5706,20.6084,451300.0
2014-05-30 14:30:00,27.21,27.22,27.2,27.2,507700.0,20.6009,20.6084,20.5933,20.5933,507700.0
2014-05-30 14:40:00,27.2,27.23,27.2,27.23,523600.0,20.5933,20.616,20.5933,20.616,523600.0
2014-05-30 14:50:00,27.22,27.23,27.2,27.2,499500.0,20.6084,20.616,20.5933,20.5933,499500.0
2014-05-30 15:00:00,27.2,27.24,27.2,27.24,424400.0,20.5933,20.6236,20.5933,20.6236,424400.0
2014-05-30 15:10:00,27.24,27.25,27.23,27.25,477800.0,20.6236,20.6312,20.616,20.6312,477800.0
2014-05-30 15:20:00,27.25,27.25,27.22,27.23,623100.0,20.6312,20.6312,20.6084,20.616,623100.0
2014-05-30 15:30:00,27.23,27.25,27.22,27.25,643000.0,20.616,20.6312,20.6084,20.6312,643000.0
2014-05-30 15:40:00,27.25,27.27,27.24,27.27,1179600.0,20.6312,20.6463,20.6236,20.6463,1179600.0
2014-05-30 15:50:00,27.27,27.32,27.27,27.31,4721700.0,20.6463,20.6842,20.6463,20.6766,4721700.0
2014-06-02 09:30:00,27.31,27.35,27.26,27.28,1645400.0,20.6766,20.7069,20.6387,20.6539,1645400.0
2014-06-02 09:40:00,27.29,27.33,27.25,27.26,656700.0,20.6614,20.6917,20.6312,20.6387,656700.0
2014-06-02 09:50:00,27.25,27.29,27.22,27.25,676700.0,20.6312,20.6614,20.6084,20.6312,676700.0
2014-06-02 10:00:00,27.25,27.31,27.15,27.17,1066300.0,20.6312,20.6766,20.5554,20.5706,1066300.0
2014-06-02 10:10:00,27.18,27.22,27.17,27.18,765400.0,20.5782,20.6084,20.5706,20.5782,765400.0
2014-06-02 10:20:00,27.18,27.19,27.15,27.17,396600.0,20.5782,20.5857,20.5554,20.5706,396600.0
2014-06-02 10:30:00,27.18,27.2,27.17,27.2,373900.0,20.5782,20.5933,20.5706,20.5933,373900.0
2014-06-02 10:40:00,27.2,27.2,27.18,27.2,400100.0,20.5933,20.5933,20.5782,20.5933,400100.0
2014-06-02 10:50:00,27.2,27.2,27.16,27.19,667100.0,20.5933,20.5933,20.563,20.5857,667100.0
2014-06-02 11:00:00,27.19,27.2,27.17,27.19,300000.0,20.5857,20.5933,20.5706,20.5857,300000.0
2014-06-02 11:10:00,27.19,27.27,27.18,27.25,510200.0,20.5857,20.6463,20.5782,20.6312,510200.0
2014-06-02 11:20:00,27.26,27.29,27.25,27.28,317100.0,20.6387,20.6614,20.6312,20.6539,317100.0
2014-06-02 11:30:00,27.28,27.3,27.26,27.29,373400.0,20.6539,20.669,20.6387,20.6614,373400.0
2014-06-02 11:40:00,27.29,27.29,27.21,27.23,383700.0,20.6614,20.6614,20.6009,20.616,383700.0
2014-06-02 11:50:00,27.23,27.23,27.18,27.2,793900.0,20.616,20.616,20.5782,20.5933,793900.0
2014-06-02 12:00:00,27.2,27.22,27.18,27.19,382200.0,20.5933,20.6084,20.5782,20.5857,382200.0
2014-06-02 12:10:00,27.18,27.19,27.18,27.18,150900.0,20.5782,20.5857,20.5782,20.5782,150900.0
2014-06-02 12:20:00,27.18,27.19,27.18,27.18,143700.0,20.5782,20.5857,20.5782,20.5782,143700.0
2014-06-02 12:30:00,27.18,27.2,27.18,27.2,297500.0,20.5782,20.5933,20.5782,20.5933,297500.0
2014-06-02 12:40:00,27.19,27.2,27.17,27.2,284300.0,20.5857,20.5933,20.5706,20.5933,284300.0
2014-06-02 12:50:00,27.2,27.2,27.17,27.19,526700.0,20.5933,20.5933,20.5706,20.5857,526700.0
2014-06-02 13:00:00,27.2,27.2,27.18,27.19,294800.0,20.5933,20.5933,20.5782,20.5857,294800.0
2014-06-02 13:10:00,27.2,27.2,27.16,27.16,190700.0,20.5933,20.5933,20.563,20.563,190700.0
2014-06-02 13:20:00,27.16,27.19,27.16,27.18,224600.0,20.563,20.5857,20.563,20.5782,224600.0
2014-06-02 13:30:00,27.18,27.2,27.17,27.18,306600.0,20.5782,20.5933,20.5706,20.5782,306600.0
2014-06-02 13:40:00,27.19,27.19,27.13,27.14,284300.0,20.5857,20.5857,20.5403,20.5479,284300.0
2014-06-02 13:50:00,27.14,27.16,27.14,27.15,205500.0,20.5479,20.563,20.5479,20.5554,205500.0
2014-06-02 14:00:00,27.16,27.17,27.15,27.15,174000.0,20.563,20.5706,20.5554,20.5554,174000.0
2014-06-02 14:10:00,27.15,27.16,27.12,27.14,323900.0,20.5554,20.563,20.5327,20.5479,323900.0
2014-06-02 14:20:00,27.14,27.18,27.13,27.17,316000.0,20.5479,20.5782,20.5403,20.5706,316000.0
2014-06-02 14:30:00,27.18,27.19,27.17,27.18,200300.0,20.5782,20.5857,20.5706,20.5782,200300.0
2014-06-02 14:40:00,27.17,27.2,27.17,27.19,330800.0,20.5706,20.5933,20.5706,20.5857,330800.0
2014-06-02 14:50:00,27.19,27.22,27.18,27.21,390700.0,20.5857,20.6084,20.5782,20.6009,390700.0
2014-06-02 15:00:00,27.21,27.25,27.21,27.24,408100.0,20.6009,20.6312,20.6009,20.6236,408100.0
2014-06-02 15:10:00,27.24,27.24,27.22,27.24,421300.0,20.6236,20.6236,20.6084,20.6236,421300.0
2014-06-02 15:20:00,27.24,27.24,27.21,27.21,356700.0,20.6236,20.6236,20.6009,20.6009,356700.0
2014-06-02 15:30:00,27.21,27.25,27.21,27.24,536000.0,20.6009,20.6312,20.6009,20.6236,536000.0
2014-06-02 15:40:00,27.24,27.29,27.23,27.27,604000.0,20.6236,20.6614,20.616,20.6463,604000.0
2014-06-02 15:50:00,27.27,27.27,27.24,27.26,987300.0,20.6463,20.6463,20.6236,20.6387,987300.0
2014-06-03 09:30:00,27.22,27.32,27.12,27.29,1565900.0,20.6084,20.6842,20.5327,20.6614,1565900.0
2014-06-03 09:40:00,27.29,27.39,27.28,27.37,881300.0,20.6614,20.7372,20.6539,20.722,881300.0
2014-06-03 09:50:00,27.37,27.4,27.35,27.36,637300.0,20.722,20.7447,20.7069,20.7144,637300.0
2014-06-03 10:00:00,27.36,27.47,27.36,27.46,1485000.0,20.7144,20.7977,20.7144,20.7902,1485000.0
2014-06-03 10:10:00,27.45,27.47,27.43,27.46,610500.0,20.7826,20.7977,20.7674,20.7902,610500.0
2014-06-03 10:20:00,27.46,27.48,27.44,27.47,463600.0,20.7902,20.8053,20.775,20.7977,463600.0
2014-06-03 10:30:00,27.46,27.48,27.44,27.46,475600.0,20.7902,20.8053,20.775,20.7902,475600.0
2014-06-03 10:40:00,27.46,27.46,27.43,27.45,340600.0,20.7902,20.7902,20.7674,20.7826,340600.0
2014-06-03 10:50:00,27.44,27.47,27.44,27.46,479600.0,20.775,20.7977,20.775,20.7902,479600.0
2014-06-03 11:00:00,27.46,27.47,27.45,27.46,318500.0,20.7902,20.7977,20.7826,20.7902,318500.0
2014-06-03 11:10:00,27.46,27.48,27.46,27.48,425000.0,20.7902,20.8053,20.7902,20.8053,425000.0
2014-06-03 11:20:00,27.48,27.49,27.46,27.47,575100.0,20.8053,20.8129,20.7902,20.7977,575100.0
2014-06-03 11:30:00,27.46,27.49,27.45,27.48,478700.0,20.7902,20.8129,20.7826,20.8053,478700.0
2014-06-03 11:40:00,27.47,27.48,27.43,27.46,540200.0,20.7977,20.8053,20.7674,20.7902,540200.0
2014-06-03 11:50:00,27.45,27.47,27.44,27.45,423700.0,20.7826,20.7977,20.775,20.7826,423700.0
2014-06-03 12:00:00,27.45,27.47,27.45,27.46,395600.0,20.7826,20.7977,20.7826,20.7902,395600.0
2014-06-03 12:10:00,27.46,27.5,27.46,27.49,614200.0,20.7902,20.8204,20.7902,20.8129,614200.0
2014-06-03 12:20:00,27.49,27.5,27.47,27.48,908800.0,20.8129,20.8204,20.7977,20.8053,908800.0
2014-06-03 12:30:00,27.48,27.5,27.46,27.48,605200.0,20.8053,20.8204,20.7902,20.8053,605200.0
2014-06-03 12:40:00,27.48,27.49,27.47,27.48,245800.0,20.8053,20.8129,20.7977,20.8053,245800.0
2014-06-03 12:50:00,27.48,27.49,27.47,27.48,237600.0,20.8053,20.8129,20.7977,20.8053,237600.0
2014-06-03 13:00:00,27.48,27.5,27.47,27.48,269900.0,20.8053,20.8204,20.7977,20.8053,269900.0
2014-06-03 13:10:00,27.48,27.5,27.47,27.48,332400.0,20.8053,20.8204,20.7977,20.8053,332400.0
2014-06-03 13:20:00,27.49,27.54,27.48,27.53,963000.0,20.8129,20.8507,20.8053,20.8431,963000.0
2014-06-03 13:30:00,27.53,27.54,27.5,27.53,361700.0,20.8431,20.8507,20.8204,20.8431,361700.0
2014-06-03 13:40:00,27.53,27.55,27.52,27.53,618700.0,20.8431,20.8583,20.8356,20.8431,618700.0
2014-06-03 13:50:00,27.53,27.6,27.53,27.58,602300.0,20.8431,20.8961,20.8431,20.881,602300.0
2014-06-03 14:00:00,27.58,27.6,27.58,27.59,362000.0,20.881,20.8961,20.881,20.8886,362000.0
2014-06-03 14:10:00,27.59,27.62,27.59,27.61,479700.0,20.8886,20.9113,20.8886,20.9037,479700.0
2014-06-03 14:20:00,27.62,27.65,27.61,27.65,605300.0,20.9113,20.934,20.9037,20.934,605300.0
2014-06-03 14:30:00,27.64,27.68,27.61,27.65,1160700.0,20.9264,20.9567,20.9037,20.934,1160700.0
2014-06-03 14:40:00,27.64,27.66,27.56,27.56,724400.0,20.9264,20.9416,20.8659,20.8659,724400.0
2014-06-03 14:50:00,27.56,27.6,27.55,27.55,671100.0,20.8659,20.8961,20.8583,20.8583,671100.0
2014-06-03 15:00:00,27.55,27.57,27.52,27.57,855700.0,20.8583,20.8734,20.8356,20.8734,855700.0
2014-06-03 15:10:00,27.56,27.62,27.56,27.61,999100.0,20.8659,20.9113,20.8659,20.9037,999100.0
2014-06-03 15:20:00,27.61,27.66,27.6,27.64,1076600.0,20.9037,20.9416,20.8961,20.9264,1076600.0
2014-06-03 15:30:00,27.64,27.66,27.63,27.66,1250900.0,20.9264,20.9416,20.9189,20.9416,1250900.0
2014-06-03 15:40:00,27.66,27.7,27.65,27.66,1393000.0,20.9416,20.9719,20.934,20.9416,1393000.0
2014-06-03 15:50:00,27.66,27.69,27.65,27.66,4096200.0,20.9416,20.9643,20.934,20.9416,4096200.0
2014-06-04 09:30:00,27.51,27.64,27.5,27.59,1336200.0,20.828,20.9264,20.8204,20.8886,1336200.0
2014-06-04 09:40:00,27.59,27.61,27.54,27.6,778700.0,20.8886,20.9037,20.8507,20.8961,778700.0
2014-06-04 09:50:00,27.6,27.61,27.55,27.59,529500.0,20.8961,20.9037,20.8583,20.8886,529500.0
2014-06-04 10:00:00,27.59,27.64,27.58,27.63,473500.0,20.8886,20.9264,20.881,20.9189,473500.0
2014-06-04 10:10:00,27.63,27.66,27.6,27.61,605300.0,20.9189,20.9416,20.8961,20.9037,605300.0
2014-06-04 10:20:00,27.6,27.66,27.6,27.66,366800.0,20.8961,20.9416,20.8961,20.9416,366800.0
2014-06-04 10:30:00,27.65,27.69,27.64,27.68,315700.0,20.934,20.9643,20.9264,20.9567,315700.0
2014-06-04 10:40:00,27.68,27.72,27.66,27.7,572100.0,20.9567,20.987,20.9416,20.9719,572100.0
2014-06-04 10:50:00,27.7,27.74,27.69,27.71,516400.0,20.9719,21.0021,20.9643,20.9794,516400.0
2014-06-04 11:00:00,27.71,27.74,27.69,27.73,349100.0,20.9794,21.0021,20.9643,20.9946,349100.0
2014-06-04 11:10:00,27.72,27.74,27.71,27.71,328600.0,20.987,21.0021,20.9794,20.9794,328600.0
2014-06-04 11:20:00,27.71,27.74,27.7,27.73,525100.0,20.9794,21.0021,20.9719,20.9946,525100.0
2014-06-04 11:30:00,27.73,27.75,27.72,27.74,597200.0,20.9946,21.0097,20.987,21.0021,597200.0
2014-06-04 11:40:00,27.74,27.74,27.7,27.71,469200.0,21.0021,21.0021,20.9719,20.9794,469200.0
2014-06-04 11:50:00,27.72,27.74,27.71,27.72,438300.0,20.987,21.0021,20.9794,20.987,438300.0
2014-06-04 12:00:00,27.72,27.73,27.71,27.72,260700.0,20.987,20.9946,20.9794,20.987,260700.0
2014-06-04 12:10:00,27.72,27.74,27.71,27.73,300300.0,20.987,21.0021,20.9794,20.9946,300300.0
2014-06-04 12:20:00,27.73,27.75,27.72,27.74,405800.0,20.9946,21.0097,20.987,21.0021,405800.0
2014-06-04 12:30:00,27.74,27.75,27.73,27.74,257500.0,21.0021,21.0097,20.9946,21.0021,257500.0
2014-06-04 12:40:00,27.74,27.75,27.73,27.75,186100.0,21.0021,21.0097,20.9946,21.0097,186100.0
2014-06-04 12:50:00,27.75,27.76,27.74,27.75,469300.0,21.0097,21.0173,21.0021,21.0097,469300.0
2014-06-04 13:00:00,27.75,27.76,27.73,27.74,303100.0,21.0097,21.0173,20.9946,21.0021,303100.0
2014-06-04 13:10:00,27.74,27.74,27.73,27.74,394300.0,21.0021,21.0021,20.9946,21.0021,394300.0
2014-06-04 13:20:00,27.73,27.74,27.7,27.72,564400.0,20.9946,21.0021,20.9719,20.987,564400.0
2014-06-04 13:30:00,27.72,27.72,27.71,27.72,322500.0,20.987,20.987,20.9794,20.987,322500.0
2014-06-04 13:40:00,27.72,27.72,27.7,27.71,228600.0,20.987,20.987,20.9719,20.9794,228600.0
2014-06-04 13:50:00,27.7,27.71,27.7,27.71,231400.0,20.9719,20.9794,20.9719,20.9794,231400.0
2014-06-04 14:00:00,27.71,27.71,27.65,27.65,380900.0,20.9794,20.9794,20.934,20.934,380900.0
2014-06-04 14:10:00,27.65,27.66,27.64,27.64,247500.0,20.934,20.9416,20.9264,20.9264,247500.0
2014-06-04 14:20:00,27.65,27.65,27.61,27.63,356700.0,20.934,20.934,20.9037,20.9189,356700.0
2014-06-04 14:30:00,27.64,27.65,27.63,27.64,226600.0,20.9264,20.934,20.9189,20.9264,226600.0
2014-06-04 14:40:00,27.64,27.65,27.63,27.63,317600.0,20.9264,20.934,20.9189,20.9189,317600.0
2014-06-04 14:50:00,27.64,27.65,27.63,27.64,253000.0,20.9264,20.934,20.9189,20.9264,253000.0
2014-06-04 15:00:00,27.64,27.65,27.63,27.63,370400.0,20.9264,20.934,20.9189,20.9189,370400.0
2014-06-04 15:10:00,27.64,27.65,27.63,27.64,348200.0,20.9264,20.934,20.9189,20.9264,348200.0
2014-06-04 15:20:00,27.64,27.65,27.63,27.63,567500.0,20.9264,20.934,20.9189,20.9189,567500.0
2014-06-04 15:30:00,27.63,27.64,27.58,27.62,1313500.0,20.9189,20.9264,20.881,20.9113,1313500.0
2014-06-04 15:40:00,27.62,27.62,27.59,27.61,533300.0,20.9113,20.9113,20.8886,20.9037,533300.0
2014-06-04 15:50:00,27.61,27.62,27.59,27.6,1683400.0,20.9037,20.9113,20.8886,20.8961,1683400.0
2014-06-05 09:30:00,27.59,27.59,27.47,27.48,1547000.0,20.8886,20.8886,20.7977,20.8053,1547000.0
2014-06-05 09:40:00,27.48,27.55,27.43,27.49,1148400.0,20.8053,20.8583,20.7674,20.8129,1148400.0
2014-06-05 09:50:00,27.5,27.53,27.48,27.5,840900.0,20.8204,20.8431,20.8053,20.8204,840900.0
2014-06-05 10:00:00,27.5,27.55,27.46,27.49,601600.0,20.8204,20.8583,20.7902,20.8129,601600.0
2014-06-05 10:10:00,27.49,27.53,27.48,27.53,544500.0,20.8129,20.8431,20.8053,20.8431,544500.0
2014-06-05 10:20:00,27.52,27.55,27.5,27.55,370300.0,20.8356,20.8583,20.8204,20.8583,370300.0
2014-06-05 10:30:00,27.55,27.57,27.54,27.57,357700.0,20.8583,20.8734,20.8507,20.8734,357700.0
2014-06-05 10:40:00,27.57,27.57,27.51,27.52,746400.0,20.8734,20.8734,20.828,20.8356,746400.0
2014-06-05 10:50:00,27.52,27.56,27.49,27.55,480400.0,20.8356,20.8659,20.8129,20.8583,480400.0
2014-06-05 11:00:00,27.54,27.55,27.48,27.48,844400.0,20.8507,20.8583,20.8053,20.8053,844400.0
2014-06-05 11:10:00,27.49,27.5,27.47,27.48,436200.0,20.8129,20.8204,20.7977,20.8053,436200.0
2014-06-05 11:20:00,27.49,27.49,27.46,27.49,495100.0,20.8129,20.8129,20.7902,20.8129,495100.0
2014-06-05 11:30:00,27.49,27.5,27.47,27.48,407300.0,20.8129,20.8204,20.7977,20.8053,407300.0
2014-06-05 11:40:00,27.49,27.52,27.46,27.49,1225200.0,20.8129,20.8356,20.7902,20.8129,1225200.0
2014-06-05 11:50:00,27.49,27.54,27.48,27.53,928600.0,20.8129,20.8507,20.8053,20.8431,928600.0
2014-06-05 12:00:00,27.53,27.55,27.52,27.54,641000.0,20.8431,20.8583,20.8356,20.8507,641000.0
2014-06-05 12:10:00,27.54,27.6,27.54,27.56,752000.0,20.8507,20.8961,20.8507,20.8659,752000.0
2014-06-05 12:20:00,27.57,27.59,27.55,27.57,441600.0,20.8734,20.8886,20.8583,20.8734,441600.0
2014-06-05 12:30:00,27.57,27.59,27.56,27.57,692400.0,20.8734,20.8886,20.8659,20.8734,692400.0
2014-06-05 12:40:00,27.57,27.57,27.52,27.53,436500.0,20.8734,20.8734,20.8356,20.8431,436500.0
2014-06-05 12:50:00,27.54,27.55,27.53,27.55,164500.0,20.8507,20.8583,20.8431,20.8583,164500.0
2014-06-05 13:00:00,27.55,27.55,27.54,27.55,126000.0,20.8583,20.8583,20.8507,20.8583,126000.0
2014-06-05 13:10:00,27.55,27.55,27.54,27.54,126600.0,20.8583,20.8583,20.8507,20.8507,126600.0
2014-06-05 13:20:00,27.55,27.55,27.51,27.51,359600.0,20.8583,20.8583,20.828,20.828,359600.0
2014-06-05 13:30:00,27.51,27.55,27.51,27.55,473200.0,20.828,20.8583,20.828,20.8583,473200.0
2014-06-05 13:40:00,27.54,27.55,27.53,27.54,214400.0,20.8507,20.8583,20.8431,20.8507,214400.0
2014-06-05 13:50:00,27.54,27.55,27.53,27.55,426100.0,20.8507,20.8583,20.8431,20.8583,426100.0
2014-06-05 14:00:00,27.55,27.55,27.53,27.55,374800.0,20.8583,20.8583,20.8431,20.8583,374800.0
2014-06-05 14:10:00,27.55,27.55,27.54,27.55,221600.0,20.8583,20.8583,20.8507,20.8583,221600.0
2014-06-05 14:20:00,27.54,27.58,27.54,27.58,408400.0,20.8507,20.881,20.8507,20.881,408400.0
2014-06-05 14:30:00,27.58,27.61,27.58,27.6,427000.0,20.881,20.9037,20.881,20.8961,427000.0
2014-06-05 14:40:00,27.6,27.62,27.59,27.6,485300.0,20.8961,20.9113,20.8886,20.8961,485300.0
2014-06-05 14:50:00,27.6,27.61,27.57,27.57,412800.0,20.8961,20.9037,20.8734,20.8734,412800.0
2014-06-05 15:00:00,27.57,27.6,27.56,27.59,402800.0,20.8734,20.8961,20.8659,20.8886,402800.0
2014-06-05 15:10:00,27.58,27.6,27.57,27.59,487800.0,20.881,20.8961,20.8734,20.8886,487800.0
2014-06-05 15:20:00,27.59,27.61,27.58,27.61,401200.0,20.8886,20.9037,20.881,20.9037,401200.0
2014-06-05 15:30:00,27.61,27.62,27.59,27.62,716400.0,20.9037,20.9113,20.8886,20.9113,716400.0
2014-06-05 15:40:00,27.61,27.63,27.61,27.63,484900.0,20.9037,20.9189,20.9037,20.9189,484900.0
2014-06-05 15:50:00,27.63,27.66,27.63,27.66,2136800.0,20.9189,20.9416,20.9189,20.9416,2136800.0
2014-06-06 09:30:00,27.78,27.89,27.73,27.87,2197100.0,21.0324,21.1157,20.9946,21.1006,2197100.0
2014-06-06 09:40:00,27.87,27.95,27.87,27.88,1194100.0,21.1006,21.1611,21.1006,21.1081,1194100.0
2014-06-06 09:50:00,27.87,27.95,27.87,27.94,932200.0,21.1006,21.1611,21.1006,21.1536,932200.0
2014-06-06 10:00:00,27.94,27.98,27.93,27.97,1214000.0,21.1536,21.1838,21.146,21.1763,1214000.0
2014-06-06 10:10:00,27.96,27.98,27.95,27.96,837400.0,21.1687,21.1838,21.1611,21.1687,837400.0
2014-06-06 10:20:00,27.96,28.06,27.92,28.05,2551500.0,21.1687,21.2444,21.1384,21.2368,2551500.0
2014-06-06 10:30:00,28.06,28.1,28.03,28.03,875800.0,21.2444,21.2747,21.2217,21.2217,875800.0
2014-06-06 10:40:00,28.04,28.04,27.99,28.01,707400.0,21.2293,21.2293,21.1914,21.2066,707400.0
2014-06-06 10:50:00,28.02,28.03,27.98,28.0,608600.0,21.2141,21.2217,21.1838,21.199,608600.0
2014-06-06 11:00:00,27.99,28.08,27.99,28.06,958200.0,21.1914,21.2596,21.1914,21.2444,958200.0
2014-06-06 11:10:00,28.06,28.08,28.04,28.07,562200.0,21.2444,21.2596,21.2293,21.252,562200.0
2014-06-06 11:20:00,28.06,28.09,28.06,28.08,472700.0,21.2444,21.2671,21.2444,21.2596,472700.0
2014-06-06 11:30:00,28.08,28.09,28.06,28.06,521100.0,21.2596,21.2671,21.2444,21.2444,521100.0
2014-06-06 11:40:00,28.07,28.07,28.06,28.07,705800.0,21.252,21.252,21.2444,21.252,705800.0
2014-06-06 11:50:00,28.07,28.09,28.06,28.07,658600.0,21.252,21.2671,21.2444,21.252,658600.0
2014-06-06 12:00:00,28.07,28.08,28.06,28.07,651600.0,21.252,21.2596,21.2444,21.252,651600.0
2014-06-06 12:10:00,28.07,28.08,28.06,28.07,498900.0,21.252,21.2596,21.2444,21.252,498900.0
2014-06-06 12:20:00,28.07,28.08,28.06,28.08,343000.0,21.252,21.2596,21.2444,21.2596,343000.0
2014-06-06 12:30:00,28.08,28.08,28.07,28.08,337000.0,21.2596,21.2596,21.252,21.2596,337000.0
2014-06-06 12:40:00,28.08,28.08,28.07,28.08,281000.0,21.2596,21.2596,21.252,21.2596,281000.0
2014-06-06 12:50:00,28.08,28.08,28.07,28.08,483700.0,21.2596,21.2596,21.252,21.2596,483700.0
2014-06-06 13:00:00,28.08,28.08,28.07,28.07,295100.0,21.2596,21.2596,21.252,21.252,295100.0
2014-06-06 13:10:00,28.08,28.09,28.07,28.08,739000.0,21.2596,21.2671,21.252,21.2596,739000.0
2014-06-06 13:20:00,28.08,28.13,28.08,28.11,625500.0,21.2596,21.2974,21.2596,21.2823,625500.0
2014-06-06 13:30:00,28.12,28.13,28.11,28.13,310500.0,21.2898,21.2974,21.2823,21.2974,310500.0
2014-06-06 13:40:00,28.13,28.16,28.1,28.16,1019000.0,21.2974,21.3201,21.2747,21.3201,1019000.0
2014-06-06 13:50:00,28.16,28.21,28.16,28.2,834000.0,21.3201,21.358,21.3201,21.3504,834000.0
2014-06-06 14:00:00,28.2,28.21,28.17,28.19,556700.0,21.3504,21.358,21.3277,21.3428,556700.0
2014-06-06 14:10:00,28.19,28.2,28.18,28.2,290600.0,21.3428,21.3504,21.3353,21.3504,290600.0
2014-06-06 14:20:00,28.19,28.2,28.18,28.19,460800.0,21.3428,21.3504,21.3353,21.3428,460800.0
2014-06-06 14:30:00,28.19,28.19,28.13,28.13,865500.0,21.3428,21.3428,21.2974,21.2974,865500.0
2014-06-06 14:40:00,28.13,28.14,28.12,28.13,460000.0,21.2974,21.305,21.2898,21.2974,460000.0
2014-06-06 14:50:00,28.12,28.13,28.11,28.11,354700.0,21.2898,21.2974,21.2823,21.2823,354700.0
2014-06-06 15:00:00,28.12,28.14,28.11,28.14,456600.0,21.2898,21.305,21.2823,21.305,456600.0
2014-06-06 15:10:00,28.14,28.14,28.13,28.14,408200.0,21.305,21.305,21.2974,21.305,408200.0
2014-06-06 15:20:00,28.14,28.15,28.12,28.14,876300.0,21.305,21.3126,21.2898,21.305,876300.0
2014-06-06 15:30:00,28.13,28.15,28.12,28.15,827400.0,21.2974,21.3126,21.2898,21.3126,827400.0
2014-06-06 15:40:00,28.15,28.15,28.14,28.14,868000.0,21.3126,21.3126,21.305,21.305,868000.0
2014-06-06 15:50:00,28.14,28.18,28.14,28.18,2595800.0,21.305,21.3353,21.305,21.3353,2595800.0
2014-06-09 09:30:00,28.1,28.25,28.07,28.23,1823600.0,21.2747,21.3883,21.252,21.3731,1823600.0
2014-06-09 09:40:00,28.22,28.3,28.22,28.3,1288600.0,21.3656,21.4261,21.3656,21.4261,1288600.0
2014-06-09 09:50:00,28.3,28.37,28.29,28.31,1284400.0,21.4261,21.4791,21.4185,21.4337,1284400.0
2014-06-09 10:00:00,28.32,28.35,28.29,28.35,603500.0,21.4413,21.464,21.4185,21.464,603500.0
2014-06-09 10:10:00,28.35,28.42,28.34,28.39,1273400.0,21.464,21.517,21.4564,21.4943,1273400.0
2014-06-09 10:20:00,28.39,28.42,28.39,28.41,899700.0,21.4943,21.517,21.4943,21.5094,899700.0
2014-06-09 10:30:00,28.4,28.41,28.33,28.33,726300.0,21.5018,21.5094,21.4488,21.4488,726300.0
2014-06-09 10:40:00,28.34,28.34,28.22,28.28,842300.0,21.4564,21.4564,21.3656,21.411,842300.0
2014-06-09 10:50:00,28.28,28.32,28.28,28.32,296600.0,21.411,21.4413,21.411,21.4413,296600.0
2014-06-09 11:00:00,28.32,28.34,28.3,28.3,259700.0,21.4413,21.4564,21.4261,21.4261,259700.0
2014-06-09 11:10:00,28.3,28.31,28.24,28.26,660800.0,21.4261,21.4337,21.3807,21.3958,660800.0
2014-06-09 11:20:00,28.26,28.26,28.23,28.24,528200.0,21.3958,21.3958,21.3731,21.3807,528200.0
2014-06-09 11:30:00,28.25,28.25,28.19,28.2,672200.0,21.3883,21.3883,21.3428,21.3504,672200.0
2014-06-09 11:40:00,28.2,28.21,28.19,28.2,512300.0,21.3504,21.358,21.3428,21.3504,512300.0
2014-06-09 11:50:00,28.2,28.26,28.2,28.24,1024400.0,21.3504,21.3958,21.3504,21.3807,1024400.0
2014-06-09 12:00:00,28.24,28.26,28.22,28.23,580000.0,21.3807,21.3958,21.3656,21.3731,580000.0
2014-06-09 12:10:00,28.23,28.24,28.21,28.22,326100.0,21.3731,21.3807,21.358,21.3656,326100.0
2014-06-09 12:20:00,28.21,28.25,28.21,28.25,287900.0,21.358,21.3883,21.358,21.3883,287900.0
2014-06-09 12:30:00,28.25,28.3,28.24,28.24,1166600.0,21.3883,21.4261,21.3807,21.3807,1166600.0
2014-06-09 12:40:00,28.24,28.25,28.19,28.2,304600.0,21.3807,21.3883,21.3428,21.3504,304600.0
2014-06-09 12:50:00,28.19,28.2,28.13,28.16,413000.0,21.3428,21.3504,21.2974,21.3201,413000.0
2014-06-09 13:00:00,28.16,28.17,28.14,28.15,367400.0,21.3201,21.3277,21.305,21.3126,367400.0
2014-06-09 13:10:00,28.15,28.16,28.08,28.08,509500.0,21.3126,21.3201,21.2596,21.2596,509500.0
2014-06-09 13:20:00,28.09,28.09,28.01,28.01,559300.0,21.2671,21.2671,21.2066,21.2066,559300.0
2014-06-09 13:30:00,28.02,28.02,27.97,27.98,543100.0,21.2141,21.2141,21.1763,21.1838,543100.0
2014-06-09 13:40:00,27.98,28.0,27.96,27.99,760600.0,21.1838,21.199,21.1687,21.1914,760600.0
2014-06-09 13:50:00,28.0,28.04,27.99,28.03,433200.0,21.199,21.2293,21.1914,21.2217,433200.0
2014-06-09 14:00:00,28.03,28.05,28.0,28.02,646300.0,21.2217,21.2368,21.199,21.2141,646300.0
2014-06-09 14:10:00,28.02,28.05,27.99,28.05,379100.0,21.2141,21.2368,21.1914,21.2368,379100.0
2014-06-09 14:20:00,28.05,28.05,28.02,28.04,357900.0,21.2368,21.2368,21.2141,21.2293,357900.0
2014-06-09 14:30:00,28.04,28.05,27.98,27.99,1086800.0,21.2293,21.2368,21.1838,21.1914,1086800.0
2014-06-09 14:40:00,27.98,28.03,27.98,27.99,1436700.0,21.1838,21.2217,21.1838,21.1914,1436700.0
2014-06-09 14:50:00,27.99,28.02,27.98,28.0,307600.0,21.1914,21.2141,21.1838,21.199,307600.0
2014-06-09 15:00:00,28.0,28.01,27.93,27.94,486400.0,21.199,21.2066,21.146,21.1536,486400.0
2014-06-09 15:10:00,27.94,27.95,27.9,27.93,757100.0,21.1536,21.1611,21.1233,21.146,757100.0
2014-06-09 15:20:00,27.93,27.97,27.91,27.94,718500.0,21.146,21.1763,21.1308,21.1536,718500.0
2014-06-09 15:30:00,27.93,27.94,27.84,27.85,1404400.0,21.146,21.1536,21.0779,21.0854,1404400.0
2014-06-09 15:40:00,27.84,27.89,27.83,27.88,1975100.0,21.0779,21.1157,21.0703,21.1081,1975100.0
2014-06-09 15:50:00,27.88,27.92,27.86,27.91,4359300.0,21.1081,21.1384,21.093,21.1308,4359300.0
2014-06-10 09:30:00,27.84,27.93,27.72,27.92,1820200.0,21.0779,21.146,20.987,21.1384,1820200.0
2014-06-10 09:40:00,27.93,28.18,27.92,28.18,1552600.0,21.146,21.3353,21.1384,21.3353,1552600.0
2014-06-10 09:50:00,28.17,28.2,28.11,28.18,917500.0,21.3277,21.3504,21.2823,21.3353,917500.0
2014-06-10 10:00:00,28.18,28.2,28.14,28.16,863500.0,21.3353,21.3504,21.305,21.3201,863500.0
2014-06-10 10:10:00,28.16,28.24,28.13,28.19,983400.0,21.3201,21.3807,21.2974,21.3428,983400.0
2014-06-10 10:20:00,28.19,28.28,28.17,28.28,1015700.0,21.3428,21.411,21.3277,21.411,1015700.0
2014-06-10 10:30:00,28.28,28.33,28.25,28.25,1464200.0,21.411,21.4488,21.3883,21.3883,1464200.0
2014-06-10 10:40:00,28.26,28.27,28.24,28.27,758600.0,21.3958,21.4034,21.3807,21.4034,758600.0
2014-06-10 10:50:00,28.27,28.27,28.24,28.25,338200.0,21.4034,21.4034,21.3807,21.3883,338200.0
2014-06-10 11:00:00,28.26,28.3,28.25,28.29,492300.0,21.3958,21.4261,21.3883,21.4185,492300.0
2014-06-10 11:10:00,28.29,28.29,28.23,28.24,614600.0,21.4185,21.4185,21.3731,21.3807,614600.0
2014-06-10 11:20:00,28.23,28.28,28.21,28.27,577300.0,21.3731,21.411,21.358,21.4034,577300.0
2014-06-10 11:30:00,28.27,28.28,28.24,28.26,519200.0,21.4034,21.411,21.3807,21.3958,519200.0
2014-06-10 11:40:00,28.27,28.27,28.24,28.26,501000.0,21.4034,21.4034,21.3807,21.3958,501000.0
2014-06-10 11:50:00,28.26,28.27,28.25,28.25,320800.0,21.3958,21.4034,21.3883,21.3883,320800.0
2014-06-10 12:00:00,28.26,28.28,28.23,28.23,3455800.0,21.3958,21.411,21.3731,21.3731,3455800.0
2014-06-10 12:10:00,28.23,28.25,28.19,28.25,782200.0,21.3731,21.3883,21.3428,21.3883,782200.0
2014-06-10 12:20:00,28.24,28.29,28.24,28.26,335900.0,21.3807,21.4185,21.3807,21.3958,335900.0
2014-06-10 12:30:00,28.27,28.28,28.2,28.21,553900.0,21.4034,21.411,21.3504,21.358,553900.0
2014-06-10 12:40:00,28.21,28.21,28.16,28.16,535000.0,21.358,21.358,21.3201,21.3201,535000.0
2014-06-10 12:50:00,28.17,28.18,28.13,28.14,712400.0,21.3277,21.3353,21.2974,21.305,712400.0
2014-06-10 13:00:00,28.14,28.16,28.1,28.1,1178300.0,21.305,21.3201,21.2747,21.2747,1178300.0
2014-06-10 13:10:00,28.1,28.15,28.08,28.15,1312900.0,21.2747,21.3126,21.2596,21.3126,1312900.0
2014-06-10 13:20:00,28.15,28.2,28.14,28.2,316500.0,21.3126,21.3504,21.305,21.3504,316500.0
2014-06-10 13:30:00,28.19,28.25,28.19,28.24,780400.0,21.3428,21.3883,21.3428,21.3807,780400.0
2014-06-10 13:40:00,28.24,28.24,28.2,28.22,512700.0,21.3807,21.3807,21.3504,21.3656,512700.0
2014-06-10 13:50:00,28.23,28.29,28.22,28.28,412300.0,21.3731,21.4185,21.3656,21.411,412300.0
2014-06-10 14:00:00,28.28,28.29,28.27,28.29,201500.0,21.411,21.4185,21.4034,21.4185,201500.0
2014-06-10 14:10:00,28.29,28.3,28.26,28.28,360900.0,21.4185,21.4261,21.3958,21.411,360900.0
2014-06-10 14:20:00,28.29,28.3,28.28,28.3,232900.0,21.4185,21.4261,21.411,21.4261,232900.0
2014-06-10 14:30:00,28.3,28.3,28.27,28.27,289600.0,21.4261,21.4261,21.4034,21.4034,289600.0
2014-06-10 14:40:00,28.28,28.28,28.26,28.28,424400.0,21.411,21.411,21.3958,21.411,424400.0
2014-06-10 14:50:00,28.28,28.28,28.24,28.24,347100.0,21.411,21.411,21.3807,21.3807,347100.0
2014-06-10 15:00:00,28.25,28.26,28.24,28.26,264000.0,21.3883,21.3958,21.3807,21.3958,264000.0
2014-06-10 15:10:00,28.26,28.26,28.25,28.26,291400.0,21.3958,21.3958,21.3883,21.3958,291400.0
2014-06-10 15:20:00,28.26,28.27,28.25,28.25,512800.0,21.3958,21.4034,21.3883,21.3883,512800.0
2014-06-10 15:30:00,28.25,28.29,28.25,28.27,1204100.0,21.3883,21.4185,21.3883,21.4034,1204100.0
2014-06-10 15:40:00,28.28,28.28,28.24,28.25,377800.0,21.411,21.411,21.3807,21.3883,377800.0
2014-06-10 15:50:00,28.25,28.25,28.22,28.23,1835100.0,21.3883,21.3883,21.3656,21.3731,1835100.0
2014-06-11 09:30:00,28.17,28.21,28.05,28.2,1460600.0,21.3277,21.358,21.2368,21.3504,1460600.0
2014-06-11 09:40:00,28.21,28.21,28.13,28.13,736100.0,21.358,21.358,21.2974,21.2974,736100.0
2014-06-11 09:50:00,28.13,28.18,28.01,28.02,939000.0,21.2974,21.3353,21.2066,21.2141,939000.0
2014-06-11 10:00:00,28.02,28.09,27.95,28.02,1614400.0,21.2141,21.2671,21.1611,21.2141,1614400.0
2014-06-11 10:10:00,28.03,28.03,27.97,27.99,842200.0,21.2217,21.2217,21.1763,21.1914,842200.0
2014-06-11 10:20:00,28.0,28.01,27.96,27.96,782200.0,21.199,21.2066,21.1687,21.1687,782200.0
2014-06-11 10:30:00,27.96,27.96,27.86,27.86,1100400.0,21.1687,21.1687,21.093,21.093,1100400.0
2014-06-11 10:40:00,27.86,27.91,27.83,27.89,904400.0,21.093,21.1308,21.0703,21.1157,904400.0
2014-06-11 10:50:00,27.89,27.9,27.8,27.81,912900.0,21.1157,21.1233,21.0476,21.0551,912900.0
2014-06-11 11:00:00,27.81,27.86,27.8,27.85,1085800.0,21.0551,21.093,21.0476,21.0854,1085800.0
2014-06-11 11:10:00,27.85,27.88,27.85,27.87,460500.0,21.0854,21.1081,21.0854,21.1006,460500.0
2014-06-11 11:20:00,27.87,27.9,27.86,27.88,525500.0,21.1006,21.1233,21.093,21.1081,525500.0
2014-06-11 11:30:00,27.88,27.9,27.86,27.87,338400.0,21.1081,21.1233,21.093,21.1006,338400.0
2014-06-11 11:40:00,27.86,27.9,27.85,27.89,367300.0,21.093,21.1233,21.0854,21.1157,367300.0
2014-06-11 11:50:00,27.89,27.94,27.88,27.93,437900.0,21.1157,21.1536,21.1081,21.146,437900.0
2014-06-11 12:00:00,27.92,27.93,27.91,27.93,263000.0,21.1384,21.146,21.1308,21.146,263000.0
2014-06-11 12:10:00,27.93,27.96,27.92,27.96,220600.0,21.146,21.1687,21.1384,21.1687,220600.0
2014-06-11 12:20:00,27.96,27.99,27.95,27.99,344400.0,21.1687,21.1914,21.1611,21.1914,344400.0
2014-06-11 12:30:00,27.99,28.03,27.96,28.01,849000.0,21.1914,21.2217,21.1687,21.2066,849000.0
2014-06-11 12:40:00,28.0,28.01,27.98,27.99,186500.0,21.199,21.2066,21.1838,21.1914,186500.0
2014-06-11 12:50:00,27.98,28.0,27.98,27.99,170600.0,21.1838,21.199,21.1838,21.1914,170600.0
2014-06-11 13:00:00,27.99,27.99,27.9,27.9,509800.0,21.1914,21.1914,21.1233,21.1233,509800.0
2014-06-11 13:10:00,27.9,27.91,27.88,27.89,374400.0,21.1233,21.1308,21.1081,21.1157,374400.0
2014-06-11 13:20:00,27.89,27.91,27.88,27.89,475400.0,21.1157,21.1308,21.1081,21.1157,475400.0
2014-06-11 13:30:00,27.89,27.9,27.86,27.88,432300.0,21.1157,21.1233,21.093,21.1081,432300.0
2014-06-11 13:40:00,27.88,27.9,27.86,27.89,1009400.0,21.1081,21.1233,21.093,21.1157,1009400.0
2014-06-11 13:50:00,27.89,27.9,27.84,27.84,498000.0,21.1157,21.1233,21.0779,21.0779,498000.0
2014-06-11 14:00:00,27.84,27.87,27.84,27.85,333800.0,21.0779,21.1006,21.0779,21.0854,333800.0
2014-06-11 14:10:00,27.85,27.88,27.84,27.86,368900.0,21.0854,21.1081,21.0779,21.093,368900.0
2014-06-11 14:20:00,27.85,27.89,27.81,27.87,428800.0,21.0854,21.1157,21.0551,21.1006,428800.0
2014-06-11 14:30:00,27.88,27.9,27.87,27.89,251600.0,21.1081,21.1233,21.1006,21.1157,251600.0
2014-06-11 14:40:00,27.89,27.94,27.89,27.92,312200.0,21.1157,21.1536,21.1157,21.1384,312200.0
2014-06-11 14:50:00,27.93,27.93,27.9,27.91,312000.0,21.146,21.146,21.1233,21.1308,312000.0
2014-06-11 15:00:00,27.91,27.94,27.9,27.94,344500.0,21.1308,21.1536,21.1233,21.1536,344500.0
2014-06-11 15:10:00,27.94,27.94,27.87,27.88,487200.0,21.1536,21.1536,21.1006,21.1081,487200.0
2014-06-11 15:20:00,27.87,27.95,27.87,27.93,777900.0,21.1006,21.1611,21.1006,21.146,777900.0
2014-06-11 15:30:00,27.93,27.96,27.92,27.96,762400.0,21.146,21.1687,21.1384,21.1687,762400.0
2014-06-11 15:40:00,27.96,27.96,27.92,27.93,844500.0,21.1687,21.1687,21.1384,21.146,844500.0
2014-06-11 15:50:00,27.93,27.93,27.9,27.93,1542100.0,21.146,21.146,21.1233,21.146,1542100.0
2014-06-12 09:30:00,27.86,28.04,27.8,28.02,1301300.0,21.093,21.2293,21.0476,21.2141,1301300.0
2014-06-12 09:40:00,28.02,28.04,27.96,28.01,896600.0,21.2141,21.2293,21.1687,21.2066,896600.0
2014-06-12 09:50:00,28.02,28.05,27.98,28.02,453300.0,21.2141,21.2368,21.1838,21.2141,453300.0
2014-06-12 10:00:00,28.03,28.1,28.03,28.05,699200.0,21.2217,21.2747,21.2217,21.2368,699200.0
2014-06-12 10:10:00,28.05,28.05,27.96,27.97,565900.0,21.2368,21.2368,21.1687,21.1763,565900.0
2014-06-12 10:20:00,27.97,27.98,27.77,27.78,989300.0,21.1763,21.1838,21.0249,21.0324,989300.0
2014-06-12 10:30:00,27.78,27.87,27.78,27.84,677900.0,21.0324,21.1006,21.0324,21.0779,677900.0
2014-06-12 10:40:00,27.85,27.86,27.8,27.8,503400.0,21.0854,21.093,21.0476,21.0476,503400.0
2014-06-12 10:50:00,27.81,27.83,27.79,27.79,468400.0,21.0551,21.0703,21.04,21.04,468400.0
2014-06-12 11:00:00,27.8,27.86,27.78,27.83,427400.0,21.0476,21.093,21.0324,21.0703,427400.0
2014-06-12 11:10:00,27.83,27.86,27.82,27.84,413100.0,21.0703,21.093,21.0627,21.0779,413100.0
2014-06-12 11:20:00,27.85,27.87,27.84,27.86,312800.0,21.0854,21.1006,21.0779,21.093,312800.0
2014-06-12 11:30:00,27.86,27.89,27.86,27.89,205800.0,21.093,21.1157,21.093,21.1157,205800.0
2014-06-12 11:40:00,27.89,27.9,27.85,27.87,403300.0,21.1157,21.1233,21.0854,21.1006,403300.0
2014-06-12 11:50:00,27.86,27.87,27.82,27.84,390000.0,21.093,21.1006,21.0627,21.0779,390000.0
2014-06-12 12:00:00,27.85,27.89,27.83,27.88,519100.0,21.0854,21.1157,21.0703,21.1081,519100.0
2014-06-12 12:10:00,27.89,27.92,27.86,27.86,503200.0,21.1157,21.1384,21.093,21.093,503200.0
2014-06-12 12:20:00,27.86,27.89,27.84,27.88,370000.0,21.093,21.1157,21.0779,21.1081,370000.0
2014-06-12 12:30:00,27.89,27.9,27.88,27.89,129300.0,21.1157,21.1233,21.1081,21.1157,129300.0
2014-06-12 12:40:00,27.89,27.9,27.87,27.89,207000.0,21.1157,21.1233,21.1006,21.1157,207000.0
2014-06-12 12:50:00,27.88,27.9,27.85,27.9,338500.0,21.1081,21.1233,21.0854,21.1233,338500.0
2014-06-12 13:00:00,27.89,27.9,27.83,27.85,274100.0,21.1157,21.1233,21.0703,21.0854,274100.0
2014-06-12 13:10:00,27.86,27.86,27.8,27.8,301600.0,21.093,21.093,21.0476,21.0476,301600.0
2014-06-12 13:20:00,27.8,27.84,27.79,27.8,378900.0,21.0476,21.0779,21.04,21.0476,378900.0
2014-06-12 13:30:00,27.79,27.82,27.79,27.82,284700.0,21.04,21.0627,21.04,21.0627,284700.0
2014-06-12 13:40:00,27.82,27.84,27.81,27.84,304000.0,21.0627,21.0779,21.0551,21.0779,304000.0
2014-06-12 13:50:00,27.84,27.85,27.82,27.83,355500.0,21.0779,21.0854,21.0627,21.0703,355500.0
2014-06-12 14:00:00,27.83,27.84,27.81,27.82,393300.0,21.0703,21.0779,21.0551,21.0627,393300.0
2014-06-12 14:10:00,27.82,27.88,27.81,27.87,437300.0,21.0627,21.1081,21.0551,21.1006,437300.0
2014-06-12 14:20:00,27.88,27.88,27.85,27.87,349100.0,21.1081,21.1081,21.0854,21.1006,349100.0
2014-06-12 14:30:00,27.87,27.87,27.82,27.82,513800.0,21.1006,21.1006,21.0627,21.0627,513800.0
2014-06-12 14:40:00,27.83,27.86,27.82,27.85,370200.0,21.0703,21.093,21.0627,21.0854,370200.0
2014-06-12 14:50:00,27.85,27.85,27.83,27.83,198100.0,21.0854,21.0854,21.0703,21.0703,198100.0
2014-06-12 15:00:00,27.84,27.86,27.83,27.84,355700.0,21.0779,21.093,21.0703,21.0779,355700.0
2014-06-12 15:10:00,27.84,27.86,27.82,27.86,340600.0,21.0779,21.093,21.0627,21.093,340600.0
2014-06-12 15:20:00,27.86,27.89,27.85,27.87,596600.0,21.093,21.1157,21.0854,21.1006,596600.0
2014-06-12 15:30:00,27.87,27.89,27.83,27.84,460800.0,21.1006,21.1157,21.0703,21.0779,460800.0
2014-06-12 15:40:00,27.84,27.93,27.83,27.9,1002200.0,21.0779,21.146,21.0703,21.1233,1002200.0
2014-06-12 15:50:00,27.91,27.96,27.91,27.96,1894300.0,21.1308,21.1687,21.1308,21.1687,1894300.0
2014-06-13 09:30:00,29.73,30.06,29.64,29.74,14748100.0,22.5088,22.7586,22.4406,22.5164,14748100.0
2014-06-13 09:40:00,29.75,29.85,29.65,29.69,4732500.0,22.5239,22.5996,22.4482,22.4785,4732500.0
2014-06-13 09:50:00,29.69,29.77,29.61,29.74,4212600.0,22.4785,22.5391,22.4179,22.5164,4212600.0
2014-06-13 10:00:00,29.74,29.84,29.69,29.69,4638700.0,22.5164,22.5921,22.4785,22.4785,4638700.0
2014-06-13 10:10:00,29.7,29.74,29.56,29.66,4741400.0,22.4861,22.5164,22.3801,22.4558,4741400.0
2014-06-13 10:20:00,29.67,29.87,29.66,29.85,4083500.0,22.4634,22.6148,22.4558,22.5996,4083500.0
2014-06-13 10:30:00,29.85,29.88,29.72,29.79,6110500.0,22.5996,22.6223,22.5012,22.5542,6110500.0
2014-06-13 10:40:00,29.78,29.81,29.7,29.73,2799900.0,22.5466,22.5694,22.4861,22.5088,2799900.0
2014-06-13 10:50:00,29.74,29.81,29.73,29.76,3031900.0,22.5164,22.5694,22.5088,22.5315,3031900.0
2014-06-13 11:00:00,29.76,29.93,29.75,29.92,3615700.0,22.5315,22.6602,22.5239,22.6526,3615700.0
2014-06-13 11:10:00,29.92,29.92,29.86,29.92,1783500.0,22.6526,22.6526,22.6072,22.6526,1783500.0
2014-06-13 11:20:00,29.91,29.99,29.88,29.96,2493100.0,22.6451,22.7056,22.6223,22.6829,2493100.0
2014-06-13 11:30:00,29.96,30.03,29.9,29.92,4835000.0,22.6829,22.7359,22.6375,22.6526,4835000.0
2014-06-13 11:40:00,29.91,29.95,29.87,29.91,1399800.0,22.6451,22.6753,22.6148,22.6451,1399800.0
2014-06-13 11:50:00,29.92,30.0,29.91,29.95,1977900.0,22.6526,22.7132,22.6451,22.6753,1977900.0
2014-06-13 12:00:00,29.95,29.99,29.94,29.97,1210600.0,22.6753,22.7056,22.6678,22.6905,1210600.0
2014-06-13 12:10:00,29.96,30.0,29.96,29.97,1507400.0,22.6829,22.7132,22.6829,22.6905,1507400.0
2014-06-13 12:20:00,29.97,30.03,29.96,30.0,3356700.0,22.6905,22.7359,22.6829,22.7132,3356700.0
2014-06-13 12:30:00,30.0,30.01,29.84,29.85,1615200.0,22.7132,22.7208,22.5921,22.5996,1615200.0
2014-06-13 12:40:00,29.84,29.9,29.82,29.88,1805600.0,22.5921,22.6375,22.5769,22.6223,1805600.0
2014-06-13 12:50:00,29.88,29.89,29.84,29.86,1275600.0,22.6223,22.6299,22.5921,22.6072,1275600.0
2014-06-13 13:00:00,29.87,29.9,29.8,29.83,1552900.0,22.6148,22.6375,22.5618,22.5845,1552900.0
2014-06-13 13:10:00,29.83,29.88,29.83,29.88,1221200.0,22.5845,22.6223,22.5845,22.6223,1221200.0
2014-06-13 13:20:00,29.88,29.89,29.84,29.85,940200.0,22.6223,22.6299,22.5921,22.5996,940200.0
2014-06-13 13:30:00,29.85,29.9,29.84,29.89,1370400.0,22.5996,22.6375,22.5921,22.6299,1370400.0
2014-06-13 13:40:00,29.89,29.89,29.85,29.86,791200.0,22.6299,22.6299,22.5996,22.6072,791200.0
2014-06-13 13:50:00,29.87,29.89,29.86,29.88,975000.0,22.6148,22.6299,22.6072,22.6223,975000.0
2014-06-13 14:00:00,29.88,29.89,29.85,29.86,986200.0,22.6223,22.6299,22.5996,22.6072,986200.0
2014-06-13 14:10:00,29.87,29.88,29.84,29.84,2276900.0,22.6148,22.6223,22.5921,22.5921,2276900.0
2014-06-13 14:20:00,29.85,29.87,29.78,29.81,1781300.0,22.5996,22.6148,22.5466,22.5694,1781300.0
2014-06-13 14:30:00,29.81,29.85,29.8,29.85,1095900.0,22.5694,22.5996,22.5618,22.5996,1095900.0
2014-06-13 14:40:00,29.85,29.85,29.81,29.81,1014200.0,22.5996,22.5996,22.5694,22.5694,1014200.0
2014-06-13 14:50:00,29.82,29.82,29.77,29.79,1105700.0,22.5769,22.5769,22.5391,22.5542,1105700.0
2014-06-13 15:00:00,29.8,29.85,29.79,29.85,1169200.0,22.5618,22.5996,22.5542,22.5996,1169200.0
2014-06-13 15:10:00,29.85,29.86,29.79,29.8,1189200.0,22.5996,22.6072,22.5542,22.5618,1189200.0
2014-06-13 15:20:00,29.8,29.84,29.78,29.82,1327700.0,22.5618,22.5921,22.5466,22.5769,1327700.0
2014-06-13 15:30:00,29.81,29.83,29.79,29.81,2119500.0,22.5694,22.5845,22.5542,22.5694,2119500.0
2014-06-13 15:40:00,29.81,29.82,29.75,29.78,1694500.0,22.5694,22.5769,22.5239,22.5466,1694500.0
2014-06-13 15:50:00,29.78,29.9,29.78,29.87,5093400.0,22.5466,22.6375,22.5466,22.6148,5093400.0
2014-06-16 09:30:00,29.68,30.0,29.67,29.99,3459100.0,22.4709,22.7132,22.4634,22.7056,3459100.0
2014-06-16 09:40:00,30.0,30.15,29.99,29.99,3110800.0,22.7132,22.8268,22.7056,22.7056,3110800.0
2014-06-16 09:50:00,30.0,30.04,29.89,30.04,1847700.0,22.7132,22.7435,22.6299,22.7435,1847700.0
2014-06-16 10:00:00,30.04,30.05,30.0,30.01,1171400.0,22.7435,22.7511,22.7132,22.7208,1171400.0
2014-06-16 10:10:00,30.01,30.05,29.99,30.01,764200.0,22.7208,22.7511,22.7056,22.7208,764200.0
2014-06-16 10:20:00,30.01,30.05,30.01,30.02,1021600.0,22.7208,22.7511,22.7208,22.7283,1021600.0
2014-06-16 10:30:00,30.02,30.05,29.98,29.99,802200.0,22.7283,22.7511,22.6981,22.7056,802200.0
2014-06-16 10:40:00,29.99,30.01,29.94,29.94,908500.0,22.7056,22.7208,22.6678,22.6678,908500.0
2014-06-16 10:50:00,29.94,30.02,29.93,30.0,919300.0,22.6678,22.7283,22.6602,22.7132,919300.0
2014-06-16 11:00:00,30.0,30.05,29.95,29.96,925400.0,22.7132,22.7511,22.6753,22.6829,925400.0
2014-06-16 11:10:00,29.97,30.05,29.96,30.02,796500.0,22.6905,22.7511,22.6829,22.7283,796500.0
2014-06-16 11:20:00,30.02,30.03,29.96,29.99,642200.0,22.7283,22.7359,22.6829,22.7056,642200.0
2014-06-16 11:30:00,29.99,29.99,29.88,29.9,696000.0,22.7056,22.7056,22.6223,22.6375,696000.0
2014-06-16 11:40:00,29.89,29.9,29.85,29.85,584400.0,22.6299,22.6375,22.5996,22.5996,584400.0
2014-06-16 11:50:00,29.85,29.86,29.81,29.85,1006200.0,22.5996,22.6072,22.5694,22.5996,1006200.0
2014-06-16 12:00:00,29.85,29.96,29.85,29.95,539300.0,22.5996,22.6829,22.5996,22.6753,539300.0
2014-06-16 12:10:00,29.94,30.0,29.94,29.97,445400.0,22.6678,22.7132,22.6678,22.6905,445400.0
2014-06-16 12:20:00,29.98,30.03,29.97,29.99,534700.0,22.6981,22.7359,22.6905,22.7056,534700.0
2014-06-16 12:30:00,30.0,30.01,29.95,29.95,448700.0,22.7132,22.7208,22.6753,22.6753,448700.0
2014-06-16 12:40:00,29.95,29.96,29.88,29.89,540500.0,22.6753,22.6829,22.6223,22.6299,540500.0
2014-06-16 12:50:00,29.89,29.95,29.89,29.95,372400.0,22.6299,22.6753,22.6299,22.6753,372400.0
2014-06-16 13:00:00,29.95,29.99,29.94,29.99,410400.0,22.6753,22.7056,22.6678,22.7056,410400.0
2014-06-16 13:10:00,29.99,30.0,29.97,29.99,445800.0,22.7056,22.7132,22.6905,22.7056,445800.0
2014-06-16 13:20:00,29.99,30.0,29.97,29.97,387500.0,22.7056,22.7132,22.6905,22.6905,387500.0
2014-06-16 13:30:00,29.97,30.01,29.97,30.0,540800.0,22.6905,22.7208,22.6905,22.7132,540800.0
2014-06-16 13:40:00,30.0,30.01,29.96,29.99,772300.0,22.7132,22.7208,22.6829,22.7056,772300.0
2014-06-16 13:50:00,29.99,30.01,29.93,29.95,399300.0,22.7056,22.7208,22.6602,22.6753,399300.0
2014-06-16 14:00:00,29.95,29.96,29.92,29.93,273500.0,22.6753,22.6829,22.6526,22.6602,273500.0
2014-06-16 14:10:00,29.93,29.93,29.89,29.9,286700.0,22.6602,22.6602,22.6299,22.6375,286700.0
2014-06-16 14:20:00,29.9,29.94,29.89,29.94,379300.0,22.6375,22.6678,22.6299,22.6678,379300.0
2014-06-16 14:30:00,29.94,29.97,29.93,29.94,425600.0,22.6678,22.6905,22.6602,22.6678,425600.0
2014-06-16 14:40:00,29.95,29.98,29.94,29.98,304000.0,22.6753,22.6981,22.6678,22.6981,304000.0
2014-06-16 14:50:00,29.98,29.98,29.95,29.95,639600.0,22.6981,22.6981,22.6753,22.6753,639600.0
2014-06-16 15:00:00,29.96,29.96,29.9,29.95,884500.0,22.6829,22.6829,22.6375,22.6753,884500.0
2014-06-16 15:10:00,29.95,29.96,29.91,29.94,522300.0,22.6753,22.6829,22.6451,22.6678,522300.0
2014-06-16 15:20:00,29.94,29.97,29.93,29.96,677700.0,22.6678,22.6905,22.6602,22.6829,677700.0
2014-06-16 15:30:00,29.97,30.0,29.96,29.99,940600.0,22.6905,22.7132,22.6829,22.7056,940600.0
2014-06-16 15:40:00,29.99,30.01,29.97,29.98,1100000.0,22.7056,22.7208,22.6905,22.6981,1100000.0
2014-06-16 15:50:00,29.98,30.01,29.97,30.01,1944700.0,22.6981,22.7208,22.6905,22.7208,1944700.0
2014-06-17 09:30:00,29.87,30.0,29.85,29.89,1760100.0,22.6148,22.7132,22.5996,22.6299,1760100.0
2014-06-17 09:40:00,29.89,29.95,29.84,29.88,1338900.0,22.6299,22.6753,22.5921,22.6223,1338900.0
2014-06-17 09:50:00,29.88,29.96,29.88,29.95,723700.0,22.6223,22.6829,22.6223,22.6753,723700.0
2014-06-17 10:00:00,29.95,30.0,29.91,29.98,960600.0,22.6753,22.7132,22.6451,22.6981,960600.0
2014-06-17 10:10:00,29.99,30.05,29.95,30.04,1187700.0,22.7056,22.7511,22.6753,22.7435,1187700.0
2014-06-17 10:20:00,30.04,30.07,30.02,30.07,620300.0,22.7435,22.7662,22.7283,22.7662,620300.0
2014-06-17 10:30:00,30.07,30.09,30.04,30.07,736300.0,22.7662,22.7813,22.7435,22.7662,736300.0
2014-06-17 10:40:00,30.07,30.1,30.02,30.04,727100.0,22.7662,22.7889,22.7283,22.7435,727100.0
2014-06-17 10:50:00,30.03,30.08,30.0,30.05,709700.0,22.7359,22.7738,22.7132,22.7511,709700.0
2014-06-17 11:00:00,30.06,30.06,29.96,29.96,570400.0,22.7586,22.7586,22.6829,22.6829,570400.0
2014-06-17 11:10:00,29.97,30.02,29.96,29.98,523400.0,22.6905,22.7283,22.6829,22.6981,523400.0
2014-06-17 11:20:00,29.98,30.0,29.94,29.97,479700.0,22.6981,22.7132,22.6678,22.6905,479700.0
2014-06-17 11:30:00,29.97,29.98,29.94,29.95,583600.0,22.6905,22.6981,22.6678,22.6753,583600.0
2014-06-17 11:40:00,29.95,29.96,29.94,29.96,422500.0,22.6753,22.6829,22.6678,22.6829,422500.0
2014-06-17 11:50:00,29.95,29.96,29.92,29.94,440800.0,22.6753,22.6829,22.6526,22.6678,440800.0
2014-06-17 12:00:00,29.94,30.0,29.92,29.93,496000.0,22.6678,22.7132,22.6526,22.6602,496000.0
2014-06-17 12:10:00,29.92,29.96,29.91,29.92,472600.0,22.6526,22.6829,22.6451,22.6526,472600.0
2014-06-17 12:20:00,29.92,29.97,29.92,29.94,407500.0,22.6526,22.6905,22.6526,22.6678,407500.0
2014-06-17 12:30:00,29.94,29.98,29.94,29.97,256600.0,22.6678,22.6981,22.6678,22.6905,256600.0
2014-06-17 12:40:00,29.98,29.99,29.97,29.99,246400.0,22.6981,22.7056,22.6905,22.7056,246400.0
2014-06-17 12:50:00,29.99,30.0,29.98,29.98,326000.0,22.7056,22.7132,22.6981,22.6981,326000.0
2014-06-17 13:00:00,29.99,30.0,29.94,29.95,421100.0,22.7056,22.7132,22.6678,22.6753,421100.0
2014-06-17 13:10:00,29.94,29.96,29.94,29.96,300900.0,22.6678,22.6829,22.6678,22.6829,300900.0
2014-06-17 13:20:00,29.96,29.96,29.95,29.96,155300.0,22.6829,22.6829,22.6753,22.6829,155300.0
2014-06-17 13:30:00,29.96,29.99,29.95,29.99,274600.0,22.6829,22.7056,22.6753,22.7056,274600.0
2014-06-17 13:40:00,29.99,30.0,29.97,29.98,521600.0,22.7056,22.7132,22.6905,22.6981,521600.0
2014-06-17 13:50:00,29.99,29.99,29.95,29.95,312300.0,22.7056,22.7056,22.6753,22.6753,312300.0
2014-06-17 14:00:00,29.96,29.96,29.95,29.96,124200.0,22.6829,22.6829,22.6753,22.6829,124200.0
2014-06-17 14:10:00,29.96,30.02,29.95,30.02,881300.0,22.6829,22.7283,22.6753,22.7283,881300.0
2014-06-17 14:20:00,30.02,30.03,29.99,30.03,679700.0,22.7283,22.7359,22.7056,22.7359,679700.0
2014-06-17 14:30:00,30.03,30.05,30.01,30.05,382300.0,22.7359,22.7511,22.7208,22.7511,382300.0
2014-06-17 14:40:00,30.05,30.05,30.04,30.04,252200.0,22.7511,22.7511,22.7435,22.7435,252200.0
2014-06-17 14:50:00,30.05,30.05,30.02,30.05,489500.0,22.7511,22.7511,22.7283,22.7511,489500.0
2014-06-17 15:00:00,30.04,30.05,30.0,30.03,439000.0,22.7435,22.7511,22.7132,22.7359,439000.0
2014-06-17 15:10:00,30.03,30.05,30.02,30.05,284400.0,22.7359,22.7511,22.7283,22.7511,284400.0
2014-06-17 15:20:00,30.05,30.05,30.01,30.03,860800.0,22.7511,22.7511,22.7208,22.7359,860800.0
2014-06-17 15:30:00,30.03,30.03,29.98,29.98,1080400.0,22.7359,22.7359,22.6981,22.6981,1080400.0
2014-06-17 15:40:00,29.98,29.99,29.94,29.95,1548600.0,22.6981,22.7056,22.6678,22.6753,1548600.0
2014-06-17 15:50:00,29.95,29.96,29.92,29.95,1865700.0,22.6753,22.6829,22.6526,22.6753,1865700.0
2014-06-18 09:30:00,29.88,29.96,29.85,29.93,1554000.0,22.6223,22.6829,22.5996,22.6602,1554000.0
2014-06-18 09:40:00,29.93,29.96,29.87,29.89,719300.0,22.6602,22.6829,22.6148,22.6299,719300.0
2014-06-18 09:50:00,29.88,29.89,29.76,29.79,1301700.0,22.6223,22.6299,22.5315,22.5542,1301700.0
2014-06-18 10:00:00,29.8,29.86,29.76,29.78,1194700.0,22.5618,22.6072,22.5315,22.5466,1194700.0
2014-06-18 10:10:00,29.77,29.8,29.76,29.8,930900.0,22.5391,22.5618,22.5315,22.5618,930900.0
2014-06-18 10:20:00,29.8,29.8,29.72,29.74,1219200.0,22.5618,22.5618,22.5012,22.5164,1219200.0
2014-06-18 10:30:00,29.74,29.8,29.74,29.77,1270100.0,22.5164,22.5618,22.5164,22.5391,1270100.0
2014-06-18 10:40:00,29.77,29.8,29.75,29.79,497700.0,22.5391,22.5618,22.5239,22.5542,497700.0
2014-06-18 10:50:00,29.79,29.81,29.76,29.76,458700.0,22.5542,22.5694,22.5315,22.5315,458700.0
2014-06-18 11:00:00,29.76,29.78,29.75,29.78,494800.0,22.5315,22.5466,22.5239,22.5466,494800.0
2014-06-18 11:10:00,29.77,29.8,29.77,29.8,480700.0,22.5391,22.5618,22.5391,22.5618,480700.0
2014-06-18 11:20:00,29.79,29.8,29.79,29.79,325200.0,22.5542,22.5618,22.5542,22.5542,325200.0
2014-06-18 11:30:00,29.79,29.8,29.73,29.76,793300.0,22.5542,22.5618,22.5088,22.5315,793300.0
2014-06-18 11:40:00,29.76,29.79,29.76,29.78,356800.0,22.5315,22.5542,22.5315,22.5466,356800.0
2014-06-18 11:50:00,29.78,29.79,29.76,29.77,569900.0,22.5466,22.5542,22.5315,22.5391,569900.0
2014-06-18 12:00:00,29.78,29.8,29.76,29.78,612500.0,22.5466,22.5618,22.5315,22.5466,612500.0
2014-06-18 12:10:00,29.78,29.8,29.78,29.8,447600.0,22.5466,22.5618,22.5466,22.5618,447600.0
2014-06-18 12:20:00,29.8,29.8,29.79,29.8,590500.0,22.5618,22.5618,22.5542,22.5618,590500.0
2014-06-18 12:30:00,29.8,29.81,29.78,29.78,493400.0,22.5618,22.5694,22.5466,22.5466,493400.0
2014-06-18 12:40:00,29.79,29.82,29.78,29.79,745200.0,22.5542,22.5769,22.5466,22.5542,745200.0
2014-06-18 12:50:00,29.79,29.83,29.79,29.83,348600.0,22.5542,22.5845,22.5542,22.5845,348600.0
2014-06-18 13:00:00,29.83,29.83,29.8,29.82,318200.0,22.5845,22.5845,22.5618,22.5769,318200.0
2014-06-18 13:10:00,29.83,29.84,29.82,29.84,352300.0,22.5845,22.5921,22.5769,22.5921,352300.0
2014-06-18 13:20:00,29.84,29.84,29.81,29.81,244100.0,22.5921,22.5921,22.5694,22.5694,244100.0
2014-06-18 13:30:00,29.81,29.82,29.75,29.75,489900.0,22.5694,22.5769,22.5239,22.5239,489900.0
2014-06-18 13:40:00,29.76,29.76,29.7,29.73,510100.0,22.5315,22.5315,22.4861,22.5088,510100.0
2014-06-18 13:50:00,29.74,29.75,29.71,29.71,319700.0,22.5164,22.5239,22.4936,22.4936,319700.0
2014-06-18 14:00:00,29.71,29.83,29.67,29.8,1479100.0,22.4936,22.5845,22.4634,22.5618,1479100.0
2014-06-18 14:10:00,29.8,29.85,29.8,29.84,663400.0,22.5618,22.5996,22.5618,22.5921,663400.0
2014-06-18 14:20:00,29.83,29.86,29.81,29.82,411300.0,22.5845,22.6072,22.5694,22.5769,411300.0
2014-06-18 14:30:00,29.82,29.89,29.82,29.88,636500.0,22.5769,22.6299,22.5769,22.6223,636500.0
2014-06-18 14:40:00,29.88,29.89,29.83,29.83,913600.0,22.6223,22.6299,22.5845,22.5845,913600.0
2014-06-18 14:50:00,29.83,29.87,29.82,29.85,617700.0,22.5845,22.6148,22.5769,22.5996,617700.0
2014-06-18 15:00:00,29.86,29.9,29.84,29.88,657700.0,22.6072,22.6375,22.5921,22.6223,657700.0
2014-06-18 15:10:00,29.88,29.9,29.82,29.88,714900.0,22.6223,22.6375,22.5769,22.6223,714900.0
2014-06-18 15:20:00,29.88,29.95,29.87,29.94,1325300.0,22.6223,22.6753,22.6148,22.6678,1325300.0
2014-06-18 15:30:00,29.94,29.98,29.93,29.94,925300.0,22.6678,22.6981,22.6602,22.6678,925300.0
2014-06-18 15:40:00,29.94,29.97,29.92,29.95,1443900.0,22.6678,22.6905,22.6526,22.6753,1443900.0
2014-06-18 15:50:00,29.96,29.97,29.92,29.93,1757600.0,22.6829,22.6905,22.6526,22.6602,1757600.0
2014-06-19 09:30:00,29.97,29.99,29.89,29.9,1332400.0,22.6905,22.7056,22.6299,22.6375,1332400.0
2014-06-19 09:40:00,29.91,29.97,29.9,29.96,562700.0,22.6451,22.6905,22.6375,22.6829,562700.0
2014-06-19 09:50:00,29.95,29.98,29.91,29.92,479100.0,22.6753,22.6981,22.6451,22.6526,479100.0
2014-06-19 10:00:00,29.93,29.98,29.92,29.97,683300.0,22.6602,22.6981,22.6526,22.6905,683300.0
2014-06-19 10:10:00,29.97,30.0,29.95,29.97,651000.0,22.6905,22.7132,22.6753,22.6905,651000.0
2014-06-19 10:20:00,29.98,30.03,29.96,30.03,1036500.0,22.6981,22.7359,22.6829,22.7359,1036500.0
2014-06-19 10:30:00,30.03,30.04,29.94,29.96,1189500.0,22.7359,22.7435,22.6678,22.6829,1189500.0
2014-06-19 10:40:00,29.96,30.02,29.96,30.02,452900.0,22.6829,22.7283,22.6829,22.7283,452900.0
2014-06-19 10:50:00,30.02,30.04,29.93,29.93,726000.0,22.7283,22.7435,22.6602,22.6602,726000.0
2014-06-19 11:00:00,29.93,29.99,29.93,29.99,299100.0,22.6602,22.7056,22.6602,22.7056,299100.0
2014-06-19 11:10:00,29.99,30.02,29.98,29.99,353300.0,22.7056,22.7283,22.6981,22.7056,353300.0
2014-06-19 11:20:00,30.0,30.0,29.93,29.93,624400.0,22.7132,22.7132,22.6602,22.6602,624400.0
2014-06-19 11:30:00,29.93,29.98,29.92,29.97,318700.0,22.6602,22.6981,22.6526,22.6905,318700.0
2014-06-19 11:40:00,29.97,29.99,29.95,29.99,386500.0,22.6905,22.7056,22.6753,22.7056,386500.0
2014-06-19 11:50:00,29.99,30.0,29.97,29.99,378300.0,22.7056,22.7132,22.6905,22.7056,378300.0
2014-06-19 12:00:00,29.99,30.01,29.96,30.0,765700.0,22.7056,22.7208,22.6829,22.7132,765700.0
2014-06-19 12:10:00,30.0,30.05,29.98,30.05,577200.0,22.7132,22.7511,22.6981,22.7511,577200.0
2014-06-19 12:20:00,30.05,30.05,29.98,29.98,418800.0,22.7511,22.7511,22.6981,22.6981,418800.0
2014-06-19 12:30:00,29.98,30.0,29.96,29.97,273600.0,22.6981,22.7132,22.6829,22.6905,273600.0
2014-06-19 12:40:00,29.97,30.0,29.95,29.96,189400.0,22.6905,22.7132,22.6753,22.6829,189400.0
2014-06-19 12:50:00,29.95,29.97,29.92,29.92,370200.0,22.6753,22.6905,22.6526,22.6526,370200.0
2014-06-19 13:00:00,29.93,29.96,29.93,29.96,398300.0,22.6602,22.6829,22.6602,22.6829,398300.0
2014-06-19 13:10:00,29.96,29.96,29.91,29.93,400100.0,22.6829,22.6829,22.6451,22.6602,400100.0
2014-06-19 13:20:00,29.93,29.94,29.91,29.94,228000.0,22.6602,22.6678,22.6451,22.6678,228000.0
2014-06-19 13:30:00,29.93,29.96,29.92,29.93,237600.0,22.6602,22.6829,22.6526,22.6602,237600.0
2014-06-19 13:40:00,29.93,29.95,29.91,29.94,200500.0,22.6602,22.6753,22.6451,22.6678,200500.0
2014-06-19 13:50:00,29.94,29.95,29.91,29.92,261200.0,22.6678,22.6753,22.6451,22.6526,261200.0
2014-06-19 14:00:00,29.92,29.93,29.91,29.92,200000.0,22.6526,22.6602,22.6451,22.6526,200000.0
2014-06-19 14:10:00,29.92,29.96,29.92,29.93,319200.0,22.6526,22.6829,22.6526,22.6602,319200.0
2014-06-19 14:20:00,29.94,29.98,29.93,29.97,477000.0,22.6678,22.6981,22.6602,22.6905,477000.0
2014-06-19 14:30:00,29.97,29.98,29.93,29.96,325000.0,22.6905,22.6981,22.6602,22.6829,325000.0
2014-06-19 14:40:00,29.96,29.99,29.96,29.98,271700.0,22.6829,22.7056,22.6829,22.6981,271700.0
2014-06-19 14:50:00,29.99,29.99,29.94,29.96,301800.0,22.7056,22.7056,22.6678,22.6829,301800.0
2014-06-19 15:00:00,29.96,29.98,29.95,29.98,340600.0,22.6829,22.6981,22.6753,22.6981,340600.0
2014-06-19 15:10:00,29.97,30.0,29.96,29.97,474800.0,22.6905,22.7132,22.6829,22.6905,474800.0
2014-06-19 15:20:00,29.97,30.03,29.97,30.03,576600.0,22.6905,22.7359,22.6905,22.7359,576600.0
2014-06-19 15:30:00,30.02,30.04,30.02,30.04,676100.0,22.7283,22.7435,22.7283,22.7435,676100.0
2014-06-19 15:40:00,30.04,30.05,30.03,30.04,801700.0,22.7435,22.7511,22.7359,22.7435,801700.0
2014-06-19 15:50:00,30.04,30.09,30.04,30.09,3647400.0,22.7435,22.7813,22.7435,22.7813,3647400.0
2014-06-20 09:30:00,30.06,30.12,30.03,30.06,11927700.0,22.7586,22.8041,22.7359,22.7586,11927700.0
2014-06-20 09:40:00,30.06,30.12,30.05,30.06,1195300.0,22.7586,22.8041,22.7511,22.7586,1195300.0
2014-06-20 09:50:00,30.07,30.1,30.06,30.09,583400.0,22.7662,22.7889,22.7586,22.7813,583400.0
2014-06-20 10:00:00,30.09,30.12,30.07,30.11,814200.0,22.7813,22.8041,22.7662,22.7965,814200.0
2014-06-20 10:10:00,30.11,30.15,30.1,30.11,773700.0,22.7965,22.8268,22.7889,22.7965,773700.0
2014-06-20 10:20:00,30.1,30.11,30.07,30.1,705500.0,22.7889,22.7965,22.7662,22.7889,705500.0
2014-06-20 10:30:00,30.1,30.12,30.08,30.1,417300.0,22.7889,22.8041,22.7738,22.7889,417300.0
2014-06-20 10:40:00,30.11,30.12,30.08,30.1,525100.0,22.7965,22.8041,22.7738,22.7889,525100.0
2014-06-20 10:50:00,30.1,30.19,30.09,30.16,630900.0,22.7889,22.8571,22.7813,22.8343,630900.0
2014-06-20 11:00:00,30.17,30.2,30.16,30.19,579500.0,22.8419,22.8646,22.8343,22.8571,579500.0
2014-06-20 11:10:00,30.2,30.2,30.18,30.18,625100.0,22.8646,22.8646,22.8495,22.8495,625100.0
2014-06-20 11:20:00,30.18,30.2,30.17,30.18,365900.0,22.8495,22.8646,22.8419,22.8495,365900.0
2014-06-20 11:30:00,30.17,30.19,30.15,30.15,395300.0,22.8419,22.8571,22.8268,22.8268,395300.0
2014-06-20 11:40:00,30.16,30.16,30.14,30.15,322900.0,22.8343,22.8343,22.8192,22.8268,322900.0
2014-06-20 11:50:00,30.15,30.16,30.11,30.15,735500.0,22.8268,22.8343,22.7965,22.8268,735500.0
2014-06-20 12:00:00,30.14,30.15,30.13,30.15,285500.0,22.8192,22.8268,22.8116,22.8268,285500.0
2014-06-20 12:10:00,30.15,30.16,30.14,30.14,213000.0,22.8268,22.8343,22.8192,22.8192,213000.0
2014-06-20 12:20:00,30.15,30.16,30.14,30.15,177000.0,22.8268,22.8343,22.8192,22.8268,177000.0
2014-06-20 12:30:00,30.16,30.16,30.11,30.14,527500.0,22.8343,22.8343,22.7965,22.8192,527500.0
2014-06-20 12:40:00,30.14,30.16,30.13,30.13,339100.0,22.8192,22.8343,22.8116,22.8116,339100.0
2014-06-20 12:50:00,30.13,30.13,30.1,30.11,211700.0,22.8116,22.8116,22.7889,22.7965,211700.0
2014-06-20 13:00:00,30.11,30.12,30.09,30.1,438700.0,22.7965,22.8041,22.7813,22.7889,438700.0
2014-06-20 13:10:00,30.1,30.11,30.08,30.09,297200.0,22.7889,22.7965,22.7738,22.7813,297200.0
2014-06-20 13:20:00,30.09,30.1,30.07,30.1,317800.0,22.7813,22.7889,22.7662,22.7889,317800.0
2014-06-20 13:30:00,30.09,30.1,30.07,30.1,352800.0,22.7813,22.7889,22.7662,22.7889,352800.0
2014-06-20 13:40:00,30.1,30.12,30.1,30.12,191300.0,22.7889,22.8041,22.7889,22.8041,191300.0
2014-06-20 13:50:00,30.12,30.15,30.11,30.13,318800.0,22.8041,22.8268,22.7965,22.8116,318800.0
2014-06-20 14:00:00,30.13,30.14,30.1,30.14,295600.0,22.8116,22.8192,22.7889,22.8192,295600.0
2014-06-20 14:10:00,30.14,30.15,30.13,30.14,157200.0,22.8192,22.8268,22.8116,22.8192,157200.0
2014-06-20 14:20:00,30.15,30.16,30.14,30.14,241700.0,22.8268,22.8343,22.8192,22.8192,241700.0
2014-06-20 14:30:00,30.14,30.15,30.11,30.13,327300.0,22.8192,22.8268,22.7965,22.8116,327300.0
2014-06-20 14:40:00,30.13,30.13,30.11,30.12,314800.0,22.8116,22.8116,22.7965,22.8041,314800.0
2014-06-20 14:50:00,30.13,30.13,30.1,30.11,304600.0,22.8116,22.8116,22.7889,22.7965,304600.0
2014-06-20 15:00:00,30.11,30.13,30.1,30.12,390900.0,22.7965,22.8116,22.7889,22.8041,390900.0
2014-06-20 15:10:00,30.12,30.15,30.12,30.15,370800.0,22.8041,22.8268,22.8041,22.8268,370800.0
2014-06-20 15:20:00,30.15,30.2,30.15,30.19,1048200.0,22.8268,22.8646,22.8268,22.8571,1048200.0
2014-06-20 15:30:00,30.19,30.2,30.17,30.19,1273600.0,22.8571,22.8646,22.8419,22.8571,1273600.0
2014-06-20 15:40:00,30.19,30.2,30.16,30.16,576100.0,22.8571,22.8646,22.8343,22.8343,576100.0
2014-06-20 15:50:00,30.17,30.2,30.16,30.2,1641500.0,22.8419,22.8646,22.8343,22.8646,1641500.0
2014-06-23 09:30:00,30.1,30.1,29.85,30.04,1848500.0,22.7889,22.7889,22.5996,22.7435,1848500.0
2014-06-23 09:40:00,30.05,30.12,30.05,30.07,652100.0,22.7511,22.8041,22.7511,22.7662,652100.0
2014-06-23 09:50:00,30.07,30.16,30.05,30.16,512900.0,22.7662,22.8343,22.7511,22.8343,512900.0
2014-06-23 10:00:00,30.16,30.2,30.13,30.2,768100.0,22.8343,22.8646,22.8116,22.8646,768100.0
2014-06-23 10:10:00,30.2,30.2,30.13,30.16,630600.0,22.8646,22.8646,22.8116,22.8343,630600.0
2014-06-23 10:20:00,30.15,30.18,30.12,30.16,791400.0,22.8268,22.8495,22.8041,22.8343,791400.0
2014-06-23 10:30:00,30.16,30.2,30.13,30.13,629900.0,22.8343,22.8646,22.8116,22.8116,629900.0
2014-06-23 10:40:00,30.14,30.18,30.12,30.16,689700.0,22.8192,22.8495,22.8041,22.8343,689700.0
2014-06-23 10:50:00,30.16,30.17,30.13,30.13,574900.0,22.8343,22.8419,22.8116,22.8116,574900.0
2014-06-23 11:00:00,30.13,30.15,30.12,30.13,403700.0,22.8116,22.8268,22.8041,22.8116,403700.0
2014-06-23 11:10:00,30.13,30.15,30.12,30.12,498800.0,22.8116,22.8268,22.8041,22.8041,498800.0
2014-06-23 11:20:00,30.12,30.14,30.1,30.11,443400.0,22.8041,22.8192,22.7889,22.7965,443400.0
2014-06-23 11:30:00,30.11,30.11,30.05,30.09,718400.0,22.7965,22.7965,22.7511,22.7813,718400.0
2014-06-23 11:40:00,30.09,30.1,30.08,30.09,343500.0,22.7813,22.7889,22.7738,22.7813,343500.0
2014-06-23 11:50:00,30.09,30.14,30.09,30.14,447000.0,22.7813,22.8192,22.7813,22.8192,447000.0
2014-06-23 12:00:00,30.13,30.2,30.13,30.2,905500.0,22.8116,22.8646,22.8116,22.8646,905500.0
2014-06-23 12:10:00,30.2,30.2,30.18,30.19,543800.0,22.8646,22.8646,22.8495,22.8571,543800.0
2014-06-23 12:20:00,30.18,30.24,30.18,30.24,678500.0,22.8495,22.8949,22.8495,22.8949,678500.0
2014-06-23 12:30:00,30.23,30.27,30.23,30.23,905600.0,22.8873,22.9176,22.8873,22.8873,905600.0
2014-06-23 12:40:00,30.22,30.24,30.18,30.23,564100.0,22.8798,22.8949,22.8495,22.8873,564100.0
2014-06-23 12:50:00,30.23,30.23,30.19,30.2,453300.0,22.8873,22.8873,22.8571,22.8646,453300.0
2014-06-23 13:00:00,30.2,30.27,30.2,30.27,789200.0,22.8646,22.9176,22.8646,22.9176,789200.0
2014-06-23 13:10:00,30.27,30.28,30.24,30.25,623800.0,22.9176,22.9252,22.8949,22.9025,623800.0
2014-06-23 13:20:00,30.24,30.28,30.24,30.25,371400.0,22.8949,22.9252,22.8949,22.9025,371400.0
2014-06-23 13:30:00,30.26,30.27,30.21,30.26,707900.0,22.9101,22.9176,22.8722,22.9101,707900.0
2014-06-23 13:40:00,30.26,30.26,30.23,30.24,339600.0,22.9101,22.9101,22.8873,22.8949,339600.0
2014-06-23 13:50:00,30.23,30.28,30.23,30.27,439600.0,22.8873,22.9252,22.8873,22.9176,439600.0
2014-06-23 14:00:00,30.27,30.31,30.26,30.26,690200.0,22.9176,22.9479,22.9101,22.9101,690200.0
2014-06-23 14:10:00,30.27,30.3,30.26,30.29,411400.0,22.9176,22.9403,22.9101,22.9328,411400.0
2014-06-23 14:20:00,30.29,30.3,30.25,30.27,461900.0,22.9328,22.9403,22.9025,22.9176,461900.0
2014-06-23 14:30:00,30.26,30.28,30.25,30.27,491300.0,22.9101,22.9252,22.9025,22.9176,491300.0
2014-06-23 14:40:00,30.27,30.28,30.26,30.27,408600.0,22.9176,22.9252,22.9101,22.9176,408600.0
2014-06-23 14:50:00,30.27,30.27,30.23,30.26,436300.0,22.9176,22.9176,22.8873,22.9101,436300.0
2014-06-23 15:00:00,30.26,30.27,30.24,30.26,509100.0,22.9101,22.9176,22.8949,22.9101,509100.0
2014-06-23 15:10:00,30.25,30.26,30.22,30.24,505200.0,22.9025,22.9101,22.8798,22.8949,505200.0
2014-06-23 15:20:00,30.24,30.24,30.21,30.23,596400.0,22.8949,22.8949,22.8722,22.8873,596400.0
2014-06-23 15:30:00,30.22,30.26,30.22,30.26,703400.0,22.8798,22.9101,22.8798,22.9101,703400.0
2014-06-23 15:40:00,30.26,30.28,30.24,30.27,781400.0,22.9101,22.9252,22.8949,22.9176,781400.0
2014-06-23 15:50:00,30.26,30.27,30.23,30.23,1038500.0,22.9101,22.9176,22.8873,22.8873,1038500.0
2014-06-24 09:30:00,30.16,30.28,30.09,30.23,1516300.0,22.8343,22.9252,22.7813,22.8873,1516300.0
2014-06-24 09:40:00,30.23,30.4,30.23,30.34,1244900.0,22.8873,23.016,22.8873,22.9706,1244900.0
2014-06-24 09:50:00,30.34,30.42,30.34,30.34,815600.0,22.9706,23.0312,22.9706,22.9706,815600.0
2014-06-24 10:00:00,30.34,30.46,30.34,30.43,1261400.0,22.9706,23.0615,22.9706,23.0388,1261400.0
2014-06-24 10:10:00,30.44,30.47,30.41,30.46,1338900.0,23.0463,23.069,23.0236,23.0615,1338900.0
2014-06-24 10:20:00,30.46,30.55,30.45,30.54,1527700.0,23.0615,23.1296,23.0539,23.122,1527700.0
2014-06-24 10:30:00,30.53,30.57,30.52,30.55,740700.0,23.1145,23.1448,23.1069,23.1296,740700.0
2014-06-24 10:40:00,30.55,30.63,30.54,30.63,881100.0,23.1296,23.1902,23.122,23.1902,881100.0
2014-06-24 10:50:00,30.63,30.65,30.58,30.6,1050200.0,23.1902,23.2053,23.1523,23.1675,1050200.0
2014-06-24 11:00:00,30.6,30.61,30.56,30.58,610900.0,23.1675,23.175,23.1372,23.1523,610900.0
2014-06-24 11:10:00,30.58,30.7,30.58,30.63,1609300.0,23.1523,23.2432,23.1523,23.1902,1609300.0
2014-06-24 11:20:00,30.63,30.73,30.63,30.71,2631000.0,23.1902,23.2659,23.1902,23.2507,2631000.0
2014-06-24 11:30:00,30.71,30.77,30.68,30.72,2202300.0,23.2507,23.2962,23.228,23.2583,2202300.0
2014-06-24 11:40:00,30.71,30.82,30.69,30.8,1228600.0,23.2507,23.334,23.2356,23.3189,1228600.0
2014-06-24 11:50:00,30.8,30.83,30.76,30.78,1485600.0,23.3189,23.3416,23.2886,23.3037,1485600.0
2014-06-24 12:00:00,30.78,30.82,30.76,30.77,1433100.0,23.3037,23.334,23.2886,23.2962,1433100.0
2014-06-24 12:10:00,30.78,30.8,30.74,30.79,1057200.0,23.3037,23.3189,23.2735,23.3113,1057200.0
2014-06-24 12:20:00,30.79,30.8,30.73,30.76,1591900.0,23.3113,23.3189,23.2659,23.2886,1591900.0
2014-06-24 12:30:00,30.76,30.79,30.75,30.79,734300.0,23.2886,23.3113,23.281,23.3113,734300.0
2014-06-24 12:40:00,30.79,30.79,30.75,30.78,922500.0,23.3113,23.3113,23.281,23.3037,922500.0
2014-06-24 12:50:00,30.78,30.78,30.73,30.73,924000.0,23.3037,23.3037,23.2659,23.2659,924000.0
2014-06-24 13:00:00,30.73,30.76,30.68,30.69,1260000.0,23.2659,23.2886,23.228,23.2356,1260000.0
2014-06-24 13:10:00,30.7,30.74,30.66,30.68,1010300.0,23.2432,23.2735,23.2129,23.228,1010300.0
2014-06-24 13:20:00,30.68,30.7,30.66,30.69,1167900.0,23.228,23.2432,23.2129,23.2356,1167900.0
2014-06-24 13:30:00,30.69,30.75,30.68,30.75,771300.0,23.2356,23.281,23.228,23.281,771300.0
2014-06-24 13:40:00,30.75,30.77,30.74,30.77,822100.0,23.281,23.2962,23.2735,23.2962,822100.0
2014-06-24 13:50:00,30.77,30.78,30.69,30.71,1460800.0,23.2962,23.3037,23.2356,23.2507,1460800.0
2014-06-24 14:00:00,30.7,30.76,30.69,30.74,902600.0,23.2432,23.2886,23.2356,23.2735,902600.0
2014-06-24 14:10:00,30.74,30.75,30.67,30.69,1599300.0,23.2735,23.281,23.2205,23.2356,1599300.0
2014-06-24 14:20:00,30.69,30.71,30.67,30.68,678500.0,23.2356,23.2507,23.2205,23.228,678500.0
2014-06-24 14:30:00,30.68,30.68,30.61,30.64,998400.0,23.228,23.228,23.175,23.1978,998400.0
2014-06-24 14:40:00,30.63,30.67,30.63,30.64,666600.0,23.1902,23.2205,23.1902,23.1978,666600.0
2014-06-24 14:50:00,30.64,30.64,30.59,30.62,751000.0,23.1978,23.1978,23.1599,23.1826,751000.0
2014-06-24 15:00:00,30.62,30.62,30.55,30.55,1440800.0,23.1826,23.1826,23.1296,23.1296,1440800.0
2014-06-24 15:10:00,30.55,30.59,30.53,30.59,1444200.0,23.1296,23.1599,23.1145,23.1599,1444200.0
2014-06-24 15:20:00,30.59,30.59,30.5,30.52,1757400.0,23.1599,23.1599,23.0918,23.1069,1757400.0
2014-06-24 15:30:00,30.52,30.54,30.43,30.46,1654400.0,23.1069,23.122,23.0388,23.0615,1654400.0
2014-06-24 15:40:00,30.46,30.53,30.46,30.53,1179100.0,23.0615,23.1145,23.0615,23.1145,1179100.0
2014-06-24 15:50:00,30.52,30.55,30.47,30.51,2482100.0,23.1069,23.1296,23.069,23.0993,2482100.0
2014-06-25 09:30:00,30.49,30.67,30.45,30.63,1884600.0,23.0842,23.2205,23.0539,23.1902,1884600.0
2014-06-25 09:40:00,30.64,30.74,30.59,30.71,1496200.0,23.1978,23.2735,23.1599,23.2507,1496200.0
2014-06-25 09:50:00,30.72,30.75,30.62,30.63,1052100.0,23.2583,23.281,23.1826,23.1902,1052100.0
2014-06-25 10:00:00,30.63,30.68,30.59,30.6,1109800.0,23.1902,23.228,23.1599,23.1675,1109800.0
2014-06-25 10:10:00,30.59,30.6,30.48,30.53,951400.0,23.1599,23.1675,23.0766,23.1145,951400.0
2014-06-25 10:20:00,30.53,30.61,30.51,30.54,1544000.0,23.1145,23.175,23.0993,23.122,1544000.0
2014-06-25 10:30:00,30.53,30.6,30.51,30.55,1322000.0,23.1145,23.1675,23.0993,23.1296,1322000.0
2014-06-25 10:40:00,30.55,30.58,30.5,30.55,834100.0,23.1296,23.1523,23.0918,23.1296,834100.0
2014-06-25 10:50:00,30.56,30.67,30.55,30.66,1096900.0,23.1372,23.2205,23.1296,23.2129,1096900.0
2014-06-25 11:00:00,30.65,30.69,30.63,30.67,813300.0,23.2053,23.2356,23.1902,23.2205,813300.0
2014-06-25 11:10:00,30.68,30.77,30.68,30.73,900100.0,23.228,23.2962,23.228,23.2659,900100.0
2014-06-25 11:20:00,30.73,30.77,30.71,30.75,710800.0,23.2659,23.2962,23.2507,23.281,710800.0
2014-06-25 11:30:00,30.76,30.8,30.74,30.77,675600.0,23.2886,23.3189,23.2735,23.2962,675600.0
2014-06-25 11:40:00,30.77,30.8,30.75,30.75,829100.0,23.2962,23.3189,23.281,23.281,829100.0
2014-06-25 11:50:00,30.76,30.81,30.74,30.81,812000.0,23.2886,23.3265,23.2735,23.3265,812000.0
2014-06-25 12:00:00,30.81,30.83,30.74,30.77,452000.0,23.3265,23.3416,23.2735,23.2962,452000.0
2014-06-25 12:10:00,30.77,30.82,30.75,30.79,647800.0,23.2962,23.334,23.281,23.3113,647800.0
2014-06-25 12:20:00,30.79,30.81,30.77,30.8,340800.0,23.3113,23.3265,23.2962,23.3189,340800.0
2014-06-25 12:30:00,30.8,30.84,30.78,30.78,520400.0,23.3189,23.3492,23.3037,23.3037,520400.0
2014-06-25 12:40:00,30.78,30.8,30.76,30.79,442500.0,23.3037,23.3189,23.2886,23.3113,442500.0
2014-06-25 12:50:00,30.8,30.82,30.79,30.82,139300.0,23.3189,23.334,23.3113,23.334,139300.0
2014-06-25 13:00:00,30.87,30.89,30.82,30.83,237400.0,23.3719,23.387,23.334,23.3416,237400.0
2014-06-25 13:10:00,30.82,30.86,30.81,30.86,414100.0,23.334,23.3643,23.3265,23.3643,414100.0
2014-06-25 13:20:00,30.85,30.87,30.82,30.84,388200.0,23.3567,23.3719,23.334,23.3492,388200.0
2014-06-25 13:30:00,30.83,30.85,30.8,30.85,588100.0,23.3416,23.3567,23.3189,23.3567,588100.0
2014-06-25 13:40:00,30.84,30.87,30.84,30.87,303600.0,23.3492,23.3719,23.3492,23.3719,303600.0
2014-06-25 13:50:00,30.87,30.89,30.86,30.87,901100.0,23.3719,23.387,23.3643,23.3719,901100.0
2014-06-25 14:00:00,30.87,30.89,30.85,30.85,581100.0,23.3719,23.387,23.3567,23.3567,581100.0
2014-06-25 14:10:00,30.85,30.94,30.85,30.9,848400.0,23.3567,23.4249,23.3567,23.3946,848400.0
2014-06-25 14:20:00,30.9,30.93,30.88,30.88,718000.0,23.3946,23.4173,23.3795,23.3795,718000.0
2014-06-25 14:30:00,30.88,30.92,30.88,30.91,323600.0,23.3795,23.4097,23.3795,23.4022,323600.0
2014-06-25 14:40:00,30.91,30.91,30.89,30.91,572900.0,23.4022,23.4022,23.387,23.4022,572900.0
2014-06-25 14:50:00,30.91,30.94,30.89,30.91,846300.0,23.4022,23.4249,23.387,23.4022,846300.0
2014-06-25 15:00:00,30.9,30.94,30.9,30.91,972000.0,23.3946,23.4249,23.3946,23.4022,972000.0
2014-06-25 15:10:00,30.9,30.97,30.9,30.95,1354300.0,23.3946,23.4476,23.3946,23.4325,1354300.0
2014-06-25 15:20:00,30.94,30.99,30.94,30.95,1480600.0,23.4249,23.4627,23.4249,23.4325,1480600.0
2014-06-25 15:30:00,30.96,31.0,30.95,31.0,1572700.0,23.44,23.4703,23.4325,23.4703,1572700.0
2014-06-25 15:40:00,31.0,31.0,30.93,30.95,1386200.0,23.4703,23.4703,23.4173,23.4325,1386200.0
2014-06-25 15:50:00,30.94,30.95,30.88,30.88,2382800.0,23.4249,23.4325,23.3795,23.3795,2382800.0
2014-06-26 09:30:00,30.85,30.9,30.77,30.83,1500300.0,23.3567,23.3946,23.2962,23.3416,1500300.0
2014-06-26 09:40:00,30.83,30.85,30.71,30.71,1013600.0,23.3416,23.3567,23.2507,23.2507,1013600.0
2014-06-26 09:50:00,30.71,30.75,30.64,30.73,1169900.0,23.2507,23.281,23.1978,23.2659,1169900.0
2014-06-26 10:00:00,30.72,30.87,30.69,30.75,1414500.0,23.2583,23.3719,23.2356,23.281,1414500.0
2014-06-26 10:10:00,30.74,30.81,30.73,30.78,815000.0,23.2735,23.3265,23.2659,23.3037,815000.0
2014-06-26 10:20:00,30.78,30.83,30.75,30.82,1001400.0,23.3037,23.3416,23.281,23.334,1001400.0
2014-06-26 10:30:00,30.82,30.83,30.67,30.67,775100.0,23.334,23.3416,23.2205,23.2205,775100.0
2014-06-26 10:40:00,30.67,30.73,30.65,30.72,511900.0,23.2205,23.2659,23.2053,23.2583,511900.0
2014-06-26 10:50:00,30.72,30.75,30.67,30.73,1000900.0,23.2583,23.281,23.2205,23.2659,1000900.0
2014-06-26 11:00:00,30.73,30.77,30.71,30.71,1049100.0,23.2659,23.2962,23.2507,23.2507,1049100.0
2014-06-26 11:10:00,30.71,30.72,30.64,30.65,563300.0,23.2507,23.2583,23.1978,23.2053,563300.0
2014-06-26 11:20:00,30.65,30.68,30.62,30.65,495800.0,23.2053,23.228,23.1826,23.2053,495800.0
2014-06-26 11:30:00,30.65,30.67,30.61,30.65,625800.0,23.2053,23.2205,23.175,23.2053,625800.0
2014-06-26 11:40:00,30.65,30.73,30.65,30.69,896400.0,23.2053,23.2659,23.2053,23.2356,896400.0
2014-06-26 11:50:00,30.69,30.7,30.64,30.68,444300.0,23.2356,23.2432,23.1978,23.228,444300.0
2014-06-26 12:00:00,30.68,30.74,30.67,30.73,405600.0,23.228,23.2735,23.2205,23.2659,405600.0
2014-06-26 12:10:00,30.72,30.73,30.69,30.71,266800.0,23.2583,23.2659,23.2356,23.2507,266800.0
2014-06-26 12:20:00,30.71,30.74,30.7,30.73,246800.0,23.2507,23.2735,23.2432,23.2659,246800.0
2014-06-26 12:30:00,30.72,30.73,30.7,30.71,237100.0,23.2583,23.2659,23.2432,23.2507,237100.0
2014-06-26 12:40:00,30.71,30.71,30.65,30.68,260400.0,23.2507,23.2507,23.2053,23.228,260400.0
2014-06-26 12:50:00,30.68,30.68,30.65,30.66,214600.0,23.228,23.228,23.2053,23.2129,214600.0
2014-06-26 13:00:00,30.65,30.69,30.63,30.68,311900.0,23.2053,23.2356,23.1902,23.228,311900.0
2014-06-26 13:10:00,30.68,30.73,30.66,30.73,285900.0,23.228,23.2659,23.2129,23.2659,285900.0
2014-06-26 13:20:00,30.73,30.79,30.73,30.75,607400.0,23.2659,23.3113,23.2659,23.281,607400.0
2014-06-26 13:30:00,30.76,30.8,30.74,30.8,479200.0,23.2886,23.3189,23.2735,23.3189,479200.0
2014-06-26 13:40:00,30.8,30.81,30.75,30.77,418800.0,23.3189,23.3265,23.281,23.2962,418800.0
2014-06-26 13:50:00,30.78,30.79,30.76,30.79,316200.0,23.3037,23.3113,23.2886,23.3113,316200.0
2014-06-26 14:00:00,30.78,30.8,30.77,30.78,427300.0,23.3037,23.3189,23.2962,23.3037,427300.0
2014-06-26 14:10:00,30.78,30.78,30.76,30.76,250100.0,23.3037,23.3037,23.2886,23.2886,250100.0
2014-06-26 14:20:00,30.77,30.77,30.73,30.75,281100.0,23.2962,23.2962,23.2659,23.281,281100.0
2014-06-26 14:30:00,30.75,30.75,30.73,30.75,261100.0,23.281,23.281,23.2659,23.281,261100.0
2014-06-26 14:40:00,30.74,30.76,30.73,30.76,291500.0,23.2735,23.2886,23.2659,23.2886,291500.0
2014-06-26 14:50:00,30.76,30.77,30.74,30.77,248000.0,23.2886,23.2962,23.2735,23.2962,248000.0
2014-06-26 15:00:00,30.76,30.82,30.76,30.82,404300.0,23.2886,23.334,23.2886,23.334,404300.0
2014-06-26 15:10:00,30.82,30.83,30.77,30.79,393500.0,23.334,23.3416,23.2962,23.3113,393500.0
2014-06-26 15:20:00,30.78,30.79,30.76,30.77,400000.0,23.3037,23.3113,23.2886,23.2962,400000.0
2014-06-26 15:30:00,30.77,30.81,30.75,30.8,550100.0,23.2962,23.3265,23.281,23.3189,550100.0
2014-06-26 15:40:00,30.79,30.8,30.77,30.8,522300.0,23.3113,23.3189,23.2962,23.3189,522300.0
2014-06-26 15:50:00,30.79,30.8,30.74,30.79,1266900.0,23.3113,23.3189,23.2735,23.3113,1266900.0
2014-06-27 09:30:00,30.87,31.0,30.8,30.96,2604000.0,23.3719,23.4703,23.3189,23.44,2604000.0
2014-06-27 09:40:00,30.96,30.99,30.88,30.98,861300.0,23.44,23.4627,23.3795,23.4552,861300.0
2014-06-27 09:50:00,30.97,30.99,30.89,30.92,612000.0,23.4476,23.4627,23.387,23.4097,612000.0
2014-06-27 10:00:00,30.92,30.95,30.84,30.84,886900.0,23.4097,23.4325,23.3492,23.3492,886900.0
2014-06-27 10:10:00,30.84,30.88,30.77,30.85,952600.0,23.3492,23.3795,23.2962,23.3567,952600.0
2014-06-27 10:20:00,30.85,30.9,30.82,30.9,598900.0,23.3567,23.3946,23.334,23.3946,598900.0
2014-06-27 10:30:00,30.9,30.9,30.86,30.9,473700.0,23.3946,23.3946,23.3643,23.3946,473700.0
2014-06-27 10:40:00,30.89,30.91,30.83,30.84,540300.0,23.387,23.4022,23.3416,23.3492,540300.0
2014-06-27 10:50:00,30.83,30.89,30.83,30.88,414300.0,23.3416,23.387,23.3416,23.3795,414300.0
2014-06-27 11:00:00,30.88,30.9,30.88,30.89,315800.0,23.3795,23.3946,23.3795,23.387,315800.0
2014-06-27 11:10:00,30.89,30.9,30.85,30.88,327700.0,23.387,23.3946,23.3567,23.3795,327700.0
2014-06-27 11:20:00,30.88,30.9,30.87,30.89,304000.0,23.3795,23.3946,23.3719,23.387,304000.0
2014-06-27 11:30:00,30.9,30.9,30.87,30.89,482300.0,23.3946,23.3946,23.3719,23.387,482300.0
2014-06-27 11:40:00,30.89,30.92,30.88,30.91,593400.0,23.387,23.4097,23.3795,23.4022,593400.0
2014-06-27 11:50:00,30.92,30.94,30.91,30.94,209200.0,23.4097,23.4249,23.4022,23.4249,209200.0
2014-06-27 12:00:00,30.94,30.95,30.91,30.91,250500.0,23.4249,23.4325,23.4022,23.4022,250500.0
2014-06-27 12:10:00,30.91,30.92,30.89,30.92,200300.0,23.4022,23.4097,23.387,23.4097,200300.0
2014-06-27 12:20:00,30.92,30.93,30.91,30.92,213700.0,23.4097,23.4173,23.4022,23.4097,213700.0
2014-06-27 12:30:00,30.92,30.92,30.88,30.89,434900.0,23.4097,23.4097,23.3795,23.387,434900.0
2014-06-27 12:40:00,30.88,30.89,30.86,30.88,202600.0,23.3795,23.387,23.3643,23.3795,202600.0
2014-06-27 12:50:00,30.88,30.89,30.88,30.88,166300.0,23.3795,23.387,23.3795,23.3795,166300.0
2014-06-27 13:00:00,30.88,30.9,30.84,30.84,439100.0,23.3795,23.3946,23.3492,23.3492,439100.0
2014-06-27 13:10:00,30.84,30.86,30.79,30.8,381700.0,23.3492,23.3643,23.3113,23.3189,381700.0
2014-06-27 13:20:00,30.79,30.83,30.76,30.81,680200.0,23.3113,23.3416,23.2886,23.3265,680200.0
2014-06-27 13:30:00,30.81,30.85,30.81,30.84,169900.0,23.3265,23.3567,23.3265,23.3492,169900.0
2014-06-27 13:40:00,30.84,30.85,30.76,30.76,508900.0,23.3492,23.3567,23.2886,23.2886,508900.0
2014-06-27 13:50:00,30.76,30.78,30.75,30.77,712900.0,23.2886,23.3037,23.281,23.2962,712900.0
2014-06-27 14:00:00,30.76,30.82,30.74,30.82,440000.0,23.2886,23.334,23.2735,23.334,440000.0
2014-06-27 14:10:00,30.82,30.84,30.82,30.84,201400.0,23.334,23.3492,23.334,23.3492,201400.0
2014-06-27 14:20:00,30.84,30.84,30.79,30.79,300200.0,23.3492,23.3492,23.3113,23.3113,300200.0
2014-06-27 14:30:00,30.79,30.81,30.77,30.8,289300.0,23.3113,23.3265,23.2962,23.3189,289300.0
2014-06-27 14:40:00,30.8,30.8,30.79,30.8,181800.0,23.3189,23.3189,23.3113,23.3189,181800.0
2014-06-27 14:50:00,30.8,30.8,30.74,30.74,425900.0,23.3189,23.3189,23.2735,23.2735,425900.0
2014-06-27 15:00:00,30.74,30.75,30.7,30.74,855900.0,23.2735,23.281,23.2432,23.2735,855900.0
2014-06-27 15:10:00,30.74,30.79,30.73,30.78,440200.0,23.2735,23.3113,23.2659,23.3037,440200.0
2014-06-27 15:20:00,30.78,30.85,30.78,30.84,585100.0,23.3037,23.3567,23.3037,23.3492,585100.0
2014-06-27 15:30:00,30.83,30.89,30.82,30.86,950900.0,23.3416,23.387,23.334,23.3643,950900.0
2014-06-27 15:40:00,30.87,30.87,30.82,30.85,562600.0,23.3719,23.3719,23.334,23.3567,562600.0
2014-06-27 15:50:00,30.85,30.93,30.85,30.93,2219600.0,23.3567,23.4173,23.3567,23.4173,2219600.0
2014-06-30 09:30:00,30.87,31.0,30.66,30.71,2657100.0,23.3719,23.4703,23.2129,23.2507,2657100.0
2014-06-30 09:40:00,30.7,30.78,30.69,30.73,608500.0,23.2432,23.3037,23.2356,23.2659,608500.0
2014-06-30 09:50:00,30.73,30.82,30.73,30.82,403200.0,23.2659,23.334,23.2659,23.334,403200.0
2014-06-30 10:00:00,30.82,30.86,30.8,30.83,687400.0,23.334,23.3643,23.3189,23.3416,687400.0
2014-06-30 10:10:00,30.84,30.88,30.82,30.84,412200.0,23.3492,23.3795,23.334,23.3492,412200.0
2014-06-30 10:20:00,30.85,30.86,30.8,30.85,561200.0,23.3567,23.3643,23.3189,23.3567,561200.0
2014-06-30 10:30:00,30.84,30.87,30.82,30.86,410800.0,23.3492,23.3719,23.334,23.3643,410800.0
2014-06-30 10:40:00,30.85,30.88,30.83,30.84,348500.0,23.3567,23.3795,23.3416,23.3492,348500.0
2014-06-30 10:50:00,30.83,30.85,30.82,30.85,439900.0,23.3416,23.3567,23.334,23.3567,439900.0
2014-06-30 11:00:00,30.84,30.86,30.79,30.81,366100.0,23.3492,23.3643,23.3113,23.3265,366100.0
2014-06-30 11:10:00,30.8,30.85,30.8,30.84,414400.0,23.3189,23.3567,23.3189,23.3492,414400.0
2014-06-30 11:20:00,30.83,30.91,30.83,30.9,397500.0,23.3416,23.4022,23.3416,23.3946,397500.0
2014-06-30 11:30:00,30.91,30.91,30.88,30.89,219000.0,23.4022,23.4022,23.3795,23.387,219000.0
2014-06-30 11:40:00,30.89,30.93,30.87,30.88,360700.0,23.387,23.4173,23.3719,23.3795,360700.0
2014-06-30 11:50:00,30.87,30.9,30.87,30.89,178200.0,23.3719,23.3946,23.3719,23.387,178200.0
2014-06-30 12:00:00,30.89,30.91,30.88,30.9,211000.0,23.387,23.4022,23.3795,23.3946,211000.0
2014-06-30 12:10:00,30.91,30.93,30.9,30.93,214300.0,23.4022,23.4173,23.3946,23.4173,214300.0
2014-06-30 12:20:00,30.93,30.95,30.92,30.92,241000.0,23.4173,23.4325,23.4097,23.4097,241000.0
2014-06-30 12:30:00,30.93,30.95,30.91,30.94,243300.0,23.4173,23.4325,23.4022,23.4249,243300.0
2014-06-30 12:40:00,30.94,30.94,30.9,30.91,218100.0,23.4249,23.4249,23.3946,23.4022,218100.0
2014-06-30 12:50:00,30.92,30.92,30.87,30.89,166800.0,23.4097,23.4097,23.3719,23.387,166800.0
2014-06-30 13:00:00,30.89,30.91,30.88,30.9,176100.0,23.387,23.4022,23.3795,23.3946,176100.0
2014-06-30 13:10:00,30.9,30.93,30.89,30.92,213800.0,23.3946,23.4173,23.387,23.4097,213800.0
2014-06-30 13:20:00,30.93,30.94,30.91,30.91,378000.0,23.4173,23.4249,23.4022,23.4022,378000.0
2014-06-30 13:30:00,30.91,30.92,30.89,30.9,118800.0,23.4022,23.4097,23.387,23.3946,118800.0
2014-06-30 13:40:00,30.89,30.9,30.87,30.89,177400.0,23.387,23.3946,23.3719,23.387,177400.0
2014-06-30 13:50:00,30.89,30.9,30.88,30.88,341900.0,23.387,23.3946,23.3795,23.3795,341900.0
2014-06-30 14:00:00,30.88,30.9,30.87,30.88,230300.0,23.3795,23.3946,23.3719,23.3795,230300.0
2014-06-30 14:10:00,30.88,30.91,30.87,30.91,271500.0,23.3795,23.4022,23.3719,23.4022,271500.0
2014-06-30 14:20:00,30.91,30.91,30.89,30.89,179400.0,23.4022,23.4022,23.387,23.387,179400.0
2014-06-30 14:30:00,30.9,30.9,30.87,30.88,243900.0,23.3946,23.3946,23.3719,23.3795,243900.0
2014-06-30 14:40:00,30.88,30.88,30.85,30.85,255200.0,23.3795,23.3795,23.3567,23.3567,255200.0
2014-06-30 14:50:00,30.85,30.86,30.82,30.83,463300.0,23.3567,23.3643,23.334,23.3416,463300.0
2014-06-30 15:00:00,30.82,30.89,30.82,30.87,852500.0,23.334,23.387,23.334,23.3719,852500.0
2014-06-30 15:10:00,30.87,30.89,30.86,30.89,234500.0,23.3719,23.387,23.3643,23.387,234500.0
2014-06-30 15:20:00,30.89,30.91,30.87,30.91,564000.0,23.387,23.4022,23.3719,23.4022,564000.0
2014-06-30 15:30:00,30.91,30.93,30.89,30.89,410200.0,23.4022,23.4173,23.387,23.387,410200.0
2014-06-30 15:40:00,30.89,30.91,30.87,30.9,729700.0,23.387,23.4022,23.3719,23.3946,729700.0
2014-06-30 15:50:00,30.9,30.91,30.88,30.9,1453500.0,23.3946,23.4022,23.3795,23.3946,1453500.0
2014-07-01 09:30:00,30.99,31.09,30.9,30.98,3085700.0,23.4627,23.5384,23.3946,23.4552,3085700.0
2014-07-01 09:40:00,30.98,31.07,30.97,31.05,806400.0,23.4552,23.5233,23.4476,23.5082,806400.0
2014-07-01 09:50:00,31.05,31.07,30.97,30.97,814700.0,23.5082,23.5233,23.4476,23.4476,814700.0
2014-07-01 10:00:00,30.97,30.99,30.89,30.91,1226900.0,23.4476,23.4627,23.387,23.4022,1226900.0
2014-07-01 10:10:00,30.9,30.96,30.87,30.96,759200.0,23.3946,23.44,23.3719,23.44,759200.0
2014-07-01 10:20:00,30.96,30.98,30.91,30.98,589400.0,23.44,23.4552,23.4022,23.4552,589400.0
2014-07-01 10:30:00,30.98,30.99,30.95,30.95,277300.0,23.4552,23.4627,23.4325,23.4325,277300.0
2014-07-01 10:40:00,30.96,30.99,30.94,30.99,553100.0,23.44,23.4627,23.4249,23.4627,553100.0
2014-07-01 10:50:00,30.98,31.02,30.95,31.01,580300.0,23.4552,23.4855,23.4325,23.4779,580300.0
2014-07-01 11:00:00,31.01,31.01,30.98,31.01,170900.0,23.4779,23.4779,23.4552,23.4779,170900.0
2014-07-01 11:10:00,31.0,31.05,31.0,31.0,569500.0,23.4703,23.5082,23.4703,23.4703,569500.0
2014-07-01 11:20:00,31.0,31.02,30.99,31.01,298000.0,23.4703,23.4855,23.4627,23.4779,298000.0
2014-07-01 11:30:00,31.01,31.02,30.98,30.99,410100.0,23.4779,23.4855,23.4552,23.4627,410100.0
2014-07-01 11:40:00,30.98,31.01,30.93,30.94,483600.0,23.4552,23.4779,23.4173,23.4249,483600.0
2014-07-01 11:50:00,30.94,30.96,30.92,30.93,450300.0,23.4249,23.44,23.4097,23.4173,450300.0
2014-07-01 12:00:00,30.93,30.96,30.92,30.95,597200.0,23.4173,23.44,23.4097,23.4325,597200.0
2014-07-01 12:10:00,30.95,31.0,30.92,30.98,931100.0,23.4325,23.4703,23.4097,23.4552,931100.0
2014-07-01 12:20:00,30.98,31.01,30.96,30.99,911200.0,23.4552,23.4779,23.44,23.4627,911200.0
2014-07-01 12:30:00,30.99,31.0,30.97,30.97,430700.0,23.4627,23.4703,23.4476,23.4476,430700.0
2014-07-01 12:40:00,30.98,31.01,30.95,30.96,408600.0,23.4552,23.4779,23.4325,23.44,408600.0
2014-07-01 12:50:00,30.96,30.98,30.93,30.95,609800.0,23.44,23.4552,23.4173,23.4325,609800.0
2014-07-01 13:00:00,30.95,30.97,30.93,30.95,555900.0,23.4325,23.4476,23.4173,23.4325,555900.0
2014-07-01 13:10:00,30.95,30.97,30.94,30.96,523200.0,23.4325,23.4476,23.4249,23.44,523200.0
2014-07-01 13:20:00,30.96,30.98,30.95,30.96,413900.0,23.44,23.4552,23.4325,23.44,413900.0
2014-07-01 13:30:00,30.96,30.98,30.96,30.98,207100.0,23.44,23.4552,23.44,23.4552,207100.0
2014-07-01 13:40:00,30.97,30.98,30.96,30.97,233100.0,23.4476,23.4552,23.44,23.4476,233100.0
2014-07-01 13:50:00,30.97,31.0,30.97,30.99,618500.0,23.4476,23.4703,23.4476,23.4627,618500.0
2014-07-01 14:00:00,30.98,30.99,30.95,30.95,225200.0,23.4552,23.4627,23.4325,23.4325,225200.0
2014-07-01 14:10:00,30.95,31.0,30.95,31.0,425600.0,23.4325,23.4703,23.4325,23.4703,425600.0
2014-07-01 14:20:00,31.0,31.0,30.97,30.98,437200.0,23.4703,23.4703,23.4476,23.4552,437200.0
2014-07-01 14:30:00,30.98,31.02,30.98,31.02,332600.0,23.4552,23.4855,23.4552,23.4855,332600.0
2014-07-01 14:40:00,31.02,31.03,30.97,30.98,274300.0,23.4855,23.493,23.4476,23.4552,274300.0
2014-07-01 14:50:00,30.97,30.98,30.94,30.95,340900.0,23.4476,23.4552,23.4249,23.4325,340900.0
2014-07-01 15:00:00,30.95,30.97,30.93,30.96,916900.0,23.4325,23.4476,23.4173,23.44,916900.0
2014-07-01 15:10:00,30.96,30.99,30.95,30.99,642500.0,23.44,23.4627,23.4325,23.4627,642500.0
2014-07-01 15:20:00,30.99,30.99,30.98,30.98,334600.0,23.4627,23.4627,23.4552,23.4552,334600.0
2014-07-01 15:30:00,30.98,31.01,30.98,31.01,567900.0,23.4552,23.4779,23.4552,23.4779,567900.0
2014-07-01 15:40:00,31.01,31.03,31.0,31.03,626400.0,23.4779,23.493,23.4703,23.493,626400.0
2014-07-01 15:50:00,31.03,31.03,30.96,30.97,1492100.0,23.493,23.493,23.44,23.4476,1492100.0
2014-07-02 09:30:00,31.0,31.05,30.96,30.99,1303100.0,23.4703,23.5082,23.44,23.4627,1303100.0
2014-07-02 09:40:00,30.99,31.0,30.91,30.94,563400.0,23.4627,23.4703,23.4022,23.4249,563400.0
2014-07-02 09:50:00,30.93,31.0,30.91,30.97,404900.0,23.4173,23.4703,23.4022,23.4476,404900.0
2014-07-02 10:00:00,30.96,30.99,30.92,30.95,333400.0,23.44,23.4627,23.4097,23.4325,333400.0
2014-07-02 10:10:00,30.94,30.97,30.9,30.97,394400.0,23.4249,23.4476,23.3946,23.4476,394400.0
2014-07-02 10:20:00,30.96,30.97,30.91,30.91,390300.0,23.44,23.4476,23.4022,23.4022,390300.0
2014-07-02 10:30:00,30.91,30.94,30.91,30.92,305300.0,23.4022,23.4249,23.4022,23.4097,305300.0
2014-07-02 10:40:00,30.93,30.94,30.82,30.84,786100.0,23.4173,23.4249,23.334,23.3492,786100.0
2014-07-02 10:50:00,30.83,30.87,30.82,30.85,306100.0,23.3416,23.3719,23.334,23.3567,306100.0
2014-07-02 11:00:00,30.85,30.87,30.82,30.82,412500.0,23.3567,23.3719,23.334,23.334,412500.0
2014-07-02 11:10:00,30.82,30.86,30.8,30.84,284200.0,23.334,23.3643,23.3189,23.3492,284200.0
2014-07-02 11:20:00,30.85,30.85,30.83,30.85,150100.0,23.3567,23.3567,23.3416,23.3567,150100.0
2014-07-02 11:30:00,30.85,30.86,30.81,30.85,354600.0,23.3567,23.3643,23.3265,23.3567,354600.0
2014-07-02 11:40:00,30.84,30.85,30.82,30.84,246900.0,23.3492,23.3567,23.334,23.3492,246900.0
2014-07-02 11:50:00,30.84,30.84,30.81,30.83,221900.0,23.3492,23.3492,23.3265,23.3416,221900.0
2014-07-02 12:00:00,30.82,30.85,30.8,30.8,745800.0,23.334,23.3567,23.3189,23.3189,745800.0
2014-07-02 12:10:00,30.8,30.84,30.8,30.82,297500.0,23.3189,23.3492,23.3189,23.334,297500.0
2014-07-02 12:20:00,30.82,30.86,30.81,30.85,333000.0,23.334,23.3643,23.3265,23.3567,333000.0
2014-07-02 12:30:00,30.85,30.88,30.83,30.88,292000.0,23.3567,23.3795,23.3416,23.3795,292000.0
2014-07-02 12:40:00,30.88,30.9,30.87,30.9,274900.0,23.3795,23.3946,23.3719,23.3946,274900.0
2014-07-02 12:50:00,30.9,30.91,30.85,30.89,497700.0,23.3946,23.4022,23.3567,23.387,497700.0
2014-07-02 13:00:00,30.89,30.9,30.86,30.88,293200.0,23.387,23.3946,23.3643,23.3795,293200.0
2014-07-02 13:10:00,30.88,30.89,30.86,30.86,160000.0,23.3795,23.387,23.3643,23.3643,160000.0
2014-07-02 13:20:00,30.87,30.89,30.85,30.89,254700.0,23.3719,23.387,23.3567,23.387,254700.0
2014-07-02 13:30:00,30.89,30.89,30.86,30.87,154800.0,23.387,23.387,23.3643,23.3719,154800.0
2014-07-02 13:40:00,30.87,30.88,30.85,30.86,245600.0,23.3719,23.3795,23.3567,23.3643,245600.0
2014-07-02 13:50:00,30.86,30.86,30.85,30.86,149000.0,23.3643,23.3643,23.3567,23.3643,149000.0
2014-07-02 14:00:00,30.86,30.88,30.85,30.88,356300.0,23.3643,23.3795,23.3567,23.3795,356300.0
2014-07-02 14:10:00,30.87,30.89,30.85,30.87,228800.0,23.3719,23.387,23.3567,23.3719,228800.0
2014-07-02 14:20:00,30.87,30.9,30.87,30.9,183900.0,23.3719,23.3946,23.3719,23.3946,183900.0
2014-07-02 14:30:00,30.9,30.9,30.89,30.9,131400.0,23.3946,23.3946,23.387,23.3946,131400.0
2014-07-02 14:40:00,30.9,30.93,30.89,30.91,378300.0,23.3946,23.4173,23.387,23.4022,378300.0
2014-07-02 14:50:00,30.91,30.92,30.89,30.92,232000.0,23.4022,23.4097,23.387,23.4097,232000.0
2014-07-02 15:00:00,30.92,30.94,30.91,30.92,377600.0,23.4097,23.4249,23.4022,23.4097,377600.0
2014-07-02 15:10:00,30.93,30.96,30.92,30.95,232100.0,23.4173,23.44,23.4097,23.4325,232100.0
2014-07-02 15:20:00,30.95,30.97,30.94,30.96,374300.0,23.4325,23.4476,23.4249,23.44,374300.0
2014-07-02 15:30:00,30.97,30.98,30.95,30.96,406800.0,23.4476,23.4552,23.4325,23.44,406800.0
2014-07-02 15:40:00,30.96,30.96,30.95,30.96,309200.0,23.44,23.44,23.4325,23.44,309200.0
2014-07-02 15:50:00,30.96,30.99,30.95,30.99,1078600.0,23.44,23.4627,23.4325,23.4627,1078600.0
2014-07-03 09:30:00,31.08,31.36,31.05,31.09,3279400.0,23.5309,23.7429,23.5082,23.5384,3279400.0
2014-07-03 09:40:00,31.09,31.15,31.04,31.09,1222100.0,23.5384,23.5839,23.5006,23.5384,1222100.0
2014-07-03 09:50:00,31.1,31.22,31.07,31.17,503600.0,23.546,23.6369,23.5233,23.599,503600.0
2014-07-03 10:00:00,31.16,31.26,31.16,31.21,1047100.0,23.5914,23.6672,23.5914,23.6293,1047100.0
2014-07-03 10:10:00,31.21,31.23,31.18,31.21,392000.0,23.6293,23.6444,23.6066,23.6293,392000.0
2014-07-03 10:20:00,31.21,31.26,31.2,31.23,585100.0,23.6293,23.6672,23.6217,23.6444,585100.0
2014-07-03 10:30:00,31.24,31.25,31.22,31.23,331000.0,23.652,23.6596,23.6369,23.6444,331000.0
2014-07-03 10:40:00,31.23,31.24,31.17,31.18,684200.0,23.6444,23.652,23.599,23.6066,684200.0
2014-07-03 10:50:00,31.18,31.2,31.15,31.16,378300.0,23.6066,23.6217,23.5839,23.5914,378300.0
2014-07-03 11:00:00,31.16,31.16,31.1,31.13,425300.0,23.5914,23.5914,23.546,23.5687,425300.0
2014-07-03 11:10:00,31.12,31.13,31.08,31.11,432700.0,23.5612,23.5687,23.5309,23.5536,432700.0
2014-07-03 11:20:00,31.11,31.12,31.08,31.09,319300.0,23.5536,23.5612,23.5309,23.5384,319300.0
2014-07-03 11:30:00,31.08,31.09,31.04,31.05,648800.0,23.5309,23.5384,23.5006,23.5082,648800.0
2014-07-03 11:40:00,31.05,31.07,31.02,31.05,358500.0,23.5082,23.5233,23.4855,23.5082,358500.0
2014-07-03 11:50:00,31.04,31.08,31.04,31.05,471900.0,23.5006,23.5309,23.5006,23.5082,471900.0
2014-07-03 12:00:00,31.04,31.07,31.04,31.06,498800.0,23.5006,23.5233,23.5006,23.5157,498800.0
2014-07-03 12:10:00,31.06,31.11,31.06,31.09,1013300.0,23.5157,23.5536,23.5157,23.5384,1013300.0
2014-07-03 12:20:00,31.09,31.1,31.06,31.09,371400.0,23.5384,23.546,23.5157,23.5384,371400.0
2014-07-03 12:30:00,31.08,31.1,31.07,31.09,497600.0,23.5309,23.546,23.5233,23.5384,497600.0
2014-07-03 12:40:00,31.1,31.1,31.05,31.05,626400.0,23.546,23.546,23.5082,23.5082,626400.0
2014-07-03 12:50:00,31.05,31.13,31.05,31.13,2423500.0,23.5082,23.5687,23.5082,23.5687,2423500.0
2014-07-07 09:30:00,31.09,31.1,30.98,31.08,1577100.0,23.5384,23.546,23.4552,23.5309,1577100.0
2014-07-07 09:40:00,31.08,31.1,31.07,31.1,507900.0,23.5309,23.546,23.5233,23.546,507900.0
2014-07-07 09:50:00,31.09,31.12,31.03,31.11,570200.0,23.5384,23.5612,23.493,23.5536,570200.0
2014-07-07 10:00:00,31.1,31.17,31.08,31.16,574000.0,23.546,23.599,23.5309,23.5914,574000.0
2014-07-07 10:10:00,31.16,31.2,31.12,31.13,556200.0,23.5914,23.6217,23.5612,23.5687,556200.0
2014-07-07 10:20:00,31.13,31.15,31.1,31.12,426900.0,23.5687,23.5839,23.546,23.5612,426900.0
2014-07-07 10:30:00,31.11,31.12,30.98,31.02,1156300.0,23.5536,23.5612,23.4552,23.4855,1156300.0
2014-07-07 10:40:00,31.02,31.04,30.99,31.0,408900.0,23.4855,23.5006,23.4627,23.4703,408900.0
2014-07-07 10:50:00,30.99,31.0,30.92,30.94,614600.0,23.4627,23.4703,23.4097,23.4249,614600.0
2014-07-07 11:00:00,30.94,30.95,30.92,30.93,441300.0,23.4249,23.4325,23.4097,23.4173,441300.0
2014-07-07 11:10:00,30.94,31.01,30.93,31.01,727100.0,23.4249,23.4779,23.4173,23.4779,727100.0
2014-07-07 11:20:00,31.01,31.05,30.98,31.03,421800.0,23.4779,23.5082,23.4552,23.493,421800.0
2014-07-07 11:30:00,31.04,31.04,31.01,31.03,233300.0,23.5006,23.5006,23.4779,23.493,233300.0
2014-07-07 11:40:00,31.03,31.05,31.01,31.04,412000.0,23.493,23.5082,23.4779,23.5006,412000.0
2014-07-07 11:50:00,31.05,31.06,31.03,31.03,221800.0,23.5082,23.5157,23.493,23.493,221800.0
2014-07-07 12:00:00,31.03,31.06,31.02,31.02,218900.0,23.493,23.5157,23.4855,23.4855,218900.0
2014-07-07 12:10:00,31.02,31.04,31.02,31.03,142300.0,23.4855,23.5006,23.4855,23.493,142300.0
2014-07-07 12:20:00,31.03,31.06,31.03,31.05,148600.0,23.493,23.5157,23.493,23.5082,148600.0
2014-07-07 12:30:00,31.05,31.06,31.02,31.03,158800.0,23.5082,23.5157,23.4855,23.493,158800.0
2014-07-07 12:40:00,31.02,31.03,30.95,30.96,298200.0,23.4855,23.493,23.4325,23.44,298200.0
2014-07-07 12:50:00,30.96,30.99,30.96,30.98,293500.0,23.44,23.4627,23.44,23.4552,293500.0
2014-07-07 13:00:00,30.99,31.03,30.98,31.02,244500.0,23.4627,23.493,23.4552,23.4855,244500.0
2014-07-07 13:10:00,31.02,31.03,31.0,31.03,260400.0,23.4855,23.493,23.4703,23.493,260400.0
2014-07-07 13:20:00,31.03,31.05,31.02,31.04,205500.0,23.493,23.5082,23.4855,23.5006,205500.0
2014-07-07 13:30:00,31.04,31.05,31.03,31.03,117000.0,23.5006,23.5082,23.493,23.493,117000.0
2014-07-07 13:40:00,31.03,31.08,31.03,31.07,492400.0,23.493,23.5309,23.493,23.5233,492400.0
2014-07-07 13:50:00,31.08,31.08,31.06,31.07,230300.0,23.5309,23.5309,23.5157,23.5233,230300.0
2014-07-07 14:00:00,31.07,31.07,31.03,31.04,364500.0,23.5233,23.5233,23.493,23.5006,364500.0
2014-07-07 14:10:00,31.03,31.07,31.03,31.06,247000.0,23.493,23.5233,23.493,23.5157,247000.0
2014-07-07 14:20:00,31.05,31.06,31.03,31.03,244600.0,23.5082,23.5157,23.493,23.493,244600.0
2014-07-07 14:30:00,31.04,31.04,31.0,31.0,209000.0,23.5006,23.5006,23.4703,23.4703,209000.0
2014-07-07 14:40:00,31.0,31.04,31.0,31.03,311800.0,23.4703,23.5006,23.4703,23.493,311800.0
2014-07-07 14:50:00,31.03,31.04,31.0,31.01,267200.0,23.493,23.5006,23.4703,23.4779,267200.0
2014-07-07 15:00:00,31.0,31.02,30.98,30.98,366800.0,23.4703,23.4855,23.4552,23.4552,366800.0
2014-07-07 15:10:00,30.98,30.99,30.96,30.96,377000.0,23.4552,23.4627,23.44,23.44,377000.0
2014-07-07 15:20:00,30.97,30.98,30.94,30.94,476500.0,23.4476,23.4552,23.4249,23.4249,476500.0
2014-07-07 15:30:00,30.94,30.97,30.93,30.97,675100.0,23.4249,23.4476,23.4173,23.4476,675100.0
2014-07-07 15:40:00,30.96,30.97,30.93,30.97,689700.0,23.44,23.4476,23.4173,23.4476,689700.0
2014-07-07 15:50:00,30.96,31.03,30.96,31.03,2844500.0,23.44,23.493,23.44,23.493,2844500.0
2014-07-08 09:30:00,31.0,31.08,30.94,30.97,1472800.0,23.4703,23.5309,23.4249,23.4476,1472800.0
2014-07-08 09:40:00,30.97,31.0,30.95,30.95,708500.0,23.4476,23.4703,23.4325,23.4325,708500.0
2014-07-08 09:50:00,30.96,30.98,30.9,30.96,816100.0,23.44,23.4552,23.3946,23.44,816100.0
2014-07-08 10:00:00,30.95,30.95,30.89,30.93,797100.0,23.4325,23.4325,23.387,23.4173,797100.0
2014-07-08 10:10:00,30.92,30.96,30.9,30.93,879400.0,23.4097,23.44,23.3946,23.4173,879400.0
2014-07-08 10:20:00,30.93,30.97,30.91,30.91,1127900.0,23.4173,23.4476,23.4022,23.4022,1127900.0
2014-07-08 10:30:00,30.91,30.98,30.9,30.96,1118200.0,23.4022,23.4552,23.3946,23.44,1118200.0
2014-07-08 10:40:00,30.96,31.0,30.94,30.98,1153600.0,23.44,23.4703,23.4249,23.4552,1153600.0
2014-07-08 10:50:00,30.98,31.0,30.95,30.97,1129100.0,23.4552,23.4703,23.4325,23.4476,1129100.0
2014-07-08 11:00:00,30.97,30.98,30.91,30.93,1066500.0,23.4476,23.4552,23.4022,23.4173,1066500.0
2014-07-08 11:10:00,30.93,30.98,30.92,30.92,720700.0,23.4173,23.4552,23.4097,23.4097,720700.0
2014-07-08 11:20:00,30.92,30.92,30.86,30.87,1080000.0,23.4097,23.4097,23.3643,23.3719,1080000.0
2014-07-08 11:30:00,30.86,30.87,30.82,30.86,882700.0,23.3643,23.3719,23.334,23.3643,882700.0
2014-07-08 11:40:00,30.86,30.88,30.84,30.87,435400.0,23.3643,23.3795,23.3492,23.3719,435400.0
2014-07-08 11:50:00,30.86,30.92,30.85,30.9,873100.0,23.3643,23.4097,23.3567,23.3946,873100.0
2014-07-08 12:00:00,30.9,30.94,30.89,30.91,512600.0,23.3946,23.4249,23.387,23.4022,512600.0
2014-07-08 12:10:00,30.91,30.93,30.84,30.86,624100.0,23.4022,23.4173,23.3492,23.3643,624100.0
2014-07-08 12:20:00,30.86,30.9,30.85,30.86,464700.0,23.3643,23.3946,23.3567,23.3643,464700.0
2014-07-08 12:30:00,30.86,30.87,30.81,30.81,455300.0,23.3643,23.3719,23.3265,23.3265,455300.0
2014-07-08 12:40:00,30.82,30.82,30.76,30.77,1183700.0,23.334,23.334,23.2886,23.2962,1183700.0
2014-07-08 12:50:00,30.77,30.82,30.77,30.81,675600.0,23.2962,23.334,23.2962,23.3265,675600.0
2014-07-08 13:00:00,30.82,30.84,30.8,30.8,535700.0,23.334,23.3492,23.3189,23.3189,535700.0
2014-07-08 13:10:00,30.8,30.85,30.8,30.84,234600.0,23.3189,23.3567,23.3189,23.3492,234600.0
2014-07-08 13:20:00,30.85,30.87,30.84,30.85,330800.0,23.3567,23.3719,23.3492,23.3567,330800.0
2014-07-08 13:30:00,30.84,30.9,30.84,30.87,268500.0,23.3492,23.3946,23.3492,23.3719,268500.0
2014-07-08 13:40:00,30.88,30.9,30.84,30.84,1093300.0,23.3795,23.3946,23.3492,23.3492,1093300.0
2014-07-08 13:50:00,30.84,30.85,30.76,30.78,612800.0,23.3492,23.3567,23.2886,23.3037,612800.0
2014-07-08 14:00:00,30.79,30.8,30.73,30.76,571800.0,23.3113,23.3189,23.2659,23.2886,571800.0
2014-07-08 14:10:00,30.76,30.8,30.74,30.75,425200.0,23.2886,23.3189,23.2735,23.281,425200.0
2014-07-08 14:20:00,30.74,30.75,30.7,30.75,718600.0,23.2735,23.281,23.2432,23.281,718600.0
2014-07-08 14:30:00,30.75,30.77,30.73,30.75,488200.0,23.281,23.2962,23.2659,23.281,488200.0
2014-07-08 14:40:00,30.76,30.78,30.74,30.77,471100.0,23.2886,23.3037,23.2735,23.2962,471100.0
2014-07-08 14:50:00,30.77,30.8,30.76,30.77,527700.0,23.2962,23.3189,23.2886,23.2962,527700.0
2014-07-08 15:00:00,30.76,30.77,30.72,30.77,593900.0,23.2886,23.2962,23.2583,23.2962,593900.0
2014-07-08 15:10:00,30.77,30.8,30.77,30.78,442100.0,23.2962,23.3189,23.2962,23.3037,442100.0
2014-07-08 15:20:00,30.78,30.83,30.78,30.82,360600.0,23.3037,23.3416,23.3037,23.334,360600.0
2014-07-08 15:30:00,30.82,30.83,30.78,30.8,984000.0,23.334,23.3416,23.3037,23.3189,984000.0
2014-07-08 15:40:00,30.8,30.8,30.78,30.78,605100.0,23.3189,23.3189,23.3037,23.3037,605100.0
2014-07-08 15:50:00,30.78,30.82,30.74,30.8,2639700.0,23.3037,23.334,23.2735,23.3189,2639700.0
2014-07-09 09:30:00,30.93,30.98,30.8,30.81,1129000.0,23.4173,23.4552,23.3189,23.3265,1129000.0
2014-07-09 09:40:00,30.81,30.95,30.81,30.89,701800.0,23.3265,23.4325,23.3265,23.387,701800.0
2014-07-09 09:50:00,30.89,30.9,30.76,30.77,864600.0,23.387,23.3946,23.2886,23.2962,864600.0
2014-07-09 10:00:00,30.77,30.79,30.7,30.76,1021700.0,23.2962,23.3113,23.2432,23.2886,1021700.0
2014-07-09 10:10:00,30.76,30.77,30.71,30.74,690000.0,23.2886,23.2962,23.2507,23.2735,690000.0
2014-07-09 10:20:00,30.73,30.76,30.69,30.71,1063300.0,23.2659,23.2886,23.2356,23.2507,1063300.0
2014-07-09 10:30:00,30.71,30.76,30.69,30.76,468700.0,23.2507,23.2886,23.2356,23.2886,468700.0
2014-07-09 10:40:00,30.76,30.78,30.72,30.74,519000.0,23.2886,23.3037,23.2583,23.2735,519000.0
2014-07-09 10:50:00,30.75,30.76,30.73,30.74,337400.0,23.281,23.2886,23.2659,23.2735,337400.0
2014-07-09 11:00:00,30.74,30.77,30.73,30.75,337300.0,23.2735,23.2962,23.2659,23.281,337300.0
2014-07-09 11:10:00,30.75,30.82,30.74,30.79,425500.0,23.281,23.334,23.2735,23.3113,425500.0
2014-07-09 11:20:00,30.78,30.85,30.78,30.82,840100.0,23.3037,23.3567,23.3037,23.334,840100.0
2014-07-09 11:30:00,30.82,30.86,30.81,30.84,359700.0,23.334,23.3643,23.3265,23.3492,359700.0
2014-07-09 11:40:00,30.84,30.86,30.82,30.86,473800.0,23.3492,23.3643,23.334,23.3643,473800.0
2014-07-09 11:50:00,30.86,30.89,30.85,30.89,722400.0,23.3643,23.387,23.3567,23.387,722400.0
2014-07-09 12:00:00,30.88,30.89,30.85,30.88,321700.0,23.3795,23.387,23.3567,23.3795,321700.0
2014-07-09 12:10:00,30.88,30.89,30.83,30.85,294500.0,23.3795,23.387,23.3416,23.3567,294500.0
2014-07-09 12:20:00,30.84,30.85,30.82,30.82,252300.0,23.3492,23.3567,23.334,23.334,252300.0
2014-07-09 12:30:00,30.82,30.84,30.82,30.83,286200.0,23.334,23.3492,23.334,23.3416,286200.0
2014-07-09 12:40:00,30.83,30.84,30.78,30.8,376200.0,23.3416,23.3492,23.3037,23.3189,376200.0
2014-07-09 12:50:00,30.79,30.82,30.78,30.82,221700.0,23.3113,23.334,23.3037,23.334,221700.0
2014-07-09 13:00:00,30.82,30.82,30.79,30.8,151000.0,23.334,23.334,23.3113,23.3189,151000.0
2014-07-09 13:10:00,30.8,30.84,30.79,30.8,445300.0,23.3189,23.3492,23.3113,23.3189,445300.0
2014-07-09 13:20:00,30.8,30.82,30.78,30.78,218900.0,23.3189,23.334,23.3037,23.3037,218900.0
2014-07-09 13:30:00,30.79,30.82,30.79,30.8,257400.0,23.3113,23.334,23.3113,23.3189,257400.0
2014-07-09 13:40:00,30.8,30.83,30.8,30.82,230500.0,23.3189,23.3416,23.3189,23.334,230500.0
2014-07-09 13:50:00,30.82,30.83,30.79,30.79,238400.0,23.334,23.3416,23.3113,23.3113,238400.0
2014-07-09 14:00:00,30.79,30.8,30.7,30.74,641900.0,23.3113,23.3189,23.2432,23.2735,641900.0
2014-07-09 14:10:00,30.74,30.84,30.73,30.83,430600.0,23.2735,23.3492,23.2659,23.3416,430600.0
2014-07-09 14:20:00,30.83,30.86,30.82,30.85,763300.0,23.3416,23.3643,23.334,23.3567,763300.0
2014-07-09 14:30:00,30.85,30.87,30.83,30.86,301200.0,23.3567,23.3719,23.3416,23.3643,301200.0
2014-07-09 14:40:00,30.86,30.89,30.84,30.86,347300.0,23.3643,23.387,23.3492,23.3643,347300.0
2014-07-09 14:50:00,30.86,30.89,30.86,30.89,405100.0,23.3643,23.387,23.3643,23.387,405100.0
2014-07-09 15:00:00,30.89,30.94,30.88,30.92,453100.0,23.387,23.4249,23.3795,23.4097,453100.0
2014-07-09 15:10:00,30.92,30.96,30.9,30.91,412900.0,23.4097,23.44,23.3946,23.4022,412900.0
2014-07-09 15:20:00,30.9,30.93,30.89,30.91,692100.0,23.3946,23.4173,23.387,23.4022,692100.0
2014-07-09 15:30:00,30.9,30.95,30.89,30.95,830100.0,23.3946,23.4325,23.387,23.4325,830100.0
2014-07-09 15:40:00,30.95,30.96,30.92,30.93,623600.0,23.4325,23.44,23.4097,23.4173,623600.0
2014-07-09 15:50:00,30.92,30.92,30.87,30.9,1769500.0,23.4097,23.4097,23.3719,23.3946,1769500.0
2014-07-10 09:30:00,30.6,30.85,30.44,30.82,2654500.0,23.1675,23.3567,23.0463,23.334,2654500.0
2014-07-10 09:40:00,30.8,30.81,30.66,30.75,1839900.0,23.3189,23.3265,23.2129,23.281,1839900.0
2014-07-10 09:50:00,30.74,30.74,30.66,30.69,581500.0,23.2735,23.2735,23.2129,23.2356,581500.0
2014-07-10 10:00:00,30.7,30.79,30.67,30.76,777300.0,23.2432,23.3113,23.2205,23.2886,777300.0
2014-07-10 10:10:00,30.76,30.83,30.75,30.81,630500.0,23.2886,23.3416,23.281,23.3265,630500.0
2014-07-10 10:20:00,30.81,30.84,30.78,30.83,640700.0,23.3265,23.3492,23.3037,23.3416,640700.0
2014-07-10 10:30:00,30.82,30.85,30.81,30.81,538000.0,23.334,23.3567,23.3265,23.3265,538000.0
2014-07-10 10:40:00,30.82,30.88,30.81,30.88,588600.0,23.334,23.3795,23.3265,23.3795,588600.0
2014-07-10 10:50:00,30.87,30.96,30.87,30.95,871200.0,23.3719,23.44,23.3719,23.4325,871200.0
2014-07-10 11:00:00,30.95,31.0,30.95,30.98,845500.0,23.4325,23.4703,23.4325,23.4552,845500.0
2014-07-10 11:10:00,30.98,31.0,30.96,30.97,672400.0,23.4552,23.4703,23.44,23.4476,672400.0
2014-07-10 11:20:00,30.97,31.02,30.96,31.02,535200.0,23.4476,23.4855,23.44,23.4855,535200.0
2014-07-10 11:30:00,31.02,31.07,31.0,31.07,446000.0,23.4855,23.5233,23.4703,23.5233,446000.0
2014-07-10 11:40:00,31.07,31.07,31.0,31.0,666200.0,23.5233,23.5233,23.4703,23.4703,666200.0
2014-07-10 11:50:00,31.01,31.04,31.0,31.04,290600.0,23.4779,23.5006,23.4703,23.5006,290600.0
2014-07-10 12:00:00,31.04,31.09,31.03,31.05,698200.0,23.5006,23.5384,23.493,23.5082,698200.0
2014-07-10 12:10:00,31.05,31.09,31.04,31.07,375300.0,23.5082,23.5384,23.5006,23.5233,375300.0
2014-07-10 12:20:00,31.07,31.13,31.07,31.1,655100.0,23.5233,23.5687,23.5233,23.546,655100.0
2014-07-10 12:30:00,31.11,31.16,31.1,31.11,377900.0,23.5536,23.5914,23.546,23.5536,377900.0
2014-07-10 12:40:00,31.11,31.16,31.1,31.11,476300.0,23.5536,23.5914,23.546,23.5536,476300.0
2014-07-10 12:50:00,31.11,31.11,31.08,31.08,528600.0,23.5536,23.5536,23.5309,23.5309,528600.0
2014-07-10 13:00:00,31.08,31.13,31.06,31.13,396700.0,23.5309,23.5687,23.5157,23.5687,396700.0
2014-07-10 13:10:00,31.13,31.16,31.1,31.16,473500.0,23.5687,23.5914,23.546,23.5914,473500.0
2014-07-10 13:20:00,31.15,31.26,31.15,31.22,1129700.0,23.5839,23.6672,23.5839,23.6369,1129700.0
2014-07-10 13:30:00,31.23,31.28,31.21,31.28,834300.0,23.6444,23.6823,23.6293,23.6823,834300.0
2014-07-10 13:40:00,31.28,31.33,31.27,31.27,1125300.0,23.6823,23.7202,23.6747,23.6747,1125300.0
2014-07-10 13:50:00,31.28,31.32,31.27,31.3,877600.0,23.6823,23.7126,23.6747,23.6974,877600.0
2014-07-10 14:00:00,31.3,31.33,31.29,31.32,428300.0,23.6974,23.7202,23.6899,23.7126,428300.0
2014-07-10 14:10:00,31.32,31.32,31.25,31.25,575100.0,23.7126,23.7126,23.6596,23.6596,575100.0
2014-07-10 14:20:00,31.26,31.31,31.24,31.31,435200.0,23.6672,23.705,23.652,23.705,435200.0
2014-07-10 14:30:00,31.31,31.31,31.23,31.25,616800.0,23.705,23.705,23.6444,23.6596,616800.0
2014-07-10 14:40:00,31.25,31.27,31.21,31.24,408600.0,23.6596,23.6747,23.6293,23.652,408600.0
2014-07-10 14:50:00,31.24,31.26,31.22,31.23,407800.0,23.652,23.6672,23.6369,23.6444,407800.0
2014-07-10 15:00:00,31.23,31.23,31.17,31.2,589800.0,23.6444,23.6444,23.599,23.6217,589800.0
2014-07-10 15:10:00,31.21,31.26,31.2,31.24,689000.0,23.6293,23.6672,23.6217,23.652,689000.0
2014-07-10 15:20:00,31.24,31.25,31.21,31.24,594000.0,23.652,23.6596,23.6293,23.652,594000.0
2014-07-10 15:30:00,31.24,31.25,31.23,31.23,552400.0,23.652,23.6596,23.6444,23.6444,552400.0
2014-07-10 15:40:00,31.24,31.27,31.23,31.26,677700.0,23.652,23.6747,23.6444,23.6672,677700.0
2014-07-10 15:50:00,31.25,31.3,31.22,31.27,2442200.0,23.6596,23.6974,23.6369,23.6747,2442200.0
2014-07-11 09:30:00,31.31,31.45,31.18,31.24,2310200.0,23.705,23.811,23.6066,23.652,2310200.0
2014-07-11 09:40:00,31.23,31.36,31.19,31.26,1489400.0,23.6444,23.7429,23.6142,23.6672,1489400.0
2014-07-11 09:50:00,31.26,31.33,31.22,31.24,503800.0,23.6672,23.7202,23.6369,23.652,503800.0
2014-07-11 10:00:00,31.24,31.24,31.16,31.18,501300.0,23.652,23.652,23.5914,23.6066,501300.0
2014-07-11 10:10:00,31.19,31.21,31.15,31.19,427800.0,23.6142,23.6293,23.5839,23.6142,427800.0
2014-07-11 10:20:00,31.19,31.19,31.11,31.14,687900.0,23.6142,23.6142,23.5536,23.5763,687900.0
2014-07-11 10:30:00,31.14,31.19,31.12,31.18,341000.0,23.5763,23.6142,23.5612,23.6066,341000.0
2014-07-11 10:40:00,31.18,31.27,31.16,31.27,379500.0,23.6066,23.6747,23.5914,23.6747,379500.0
2014-07-11 10:50:00,31.27,31.28,31.23,31.25,334400.0,23.6747,23.6823,23.6444,23.6596,334400.0
2014-07-11 11:00:00,31.25,31.25,31.19,31.2,427400.0,23.6596,23.6596,23.6142,23.6217,427400.0
2014-07-11 11:10:00,31.2,31.22,31.18,31.19,185600.0,23.6217,23.6369,23.6066,23.6142,185600.0
2014-07-11 11:20:00,31.19,31.2,31.17,31.19,301600.0,23.6142,23.6217,23.599,23.6142,301600.0
2014-07-11 11:30:00,31.19,31.21,31.18,31.19,273100.0,23.6142,23.6293,23.6066,23.6142,273100.0
2014-07-11 11:40:00,31.19,31.21,31.17,31.17,222200.0,23.6142,23.6293,23.599,23.599,222200.0
2014-07-11 11:50:00,31.18,31.18,31.13,31.14,270100.0,23.6066,23.6066,23.5687,23.5763,270100.0
2014-07-11 12:00:00,31.14,31.14,31.11,31.13,227600.0,23.5763,23.5763,23.5536,23.5687,227600.0
2014-07-11 12:10:00,31.13,31.14,31.11,31.12,203000.0,23.5687,23.5763,23.5536,23.5612,203000.0
2014-07-11 12:20:00,31.11,31.13,31.07,31.08,391700.0,23.5536,23.5687,23.5233,23.5309,391700.0
2014-07-11 12:30:00,31.09,31.11,31.06,31.1,328600.0,23.5384,23.5536,23.5157,23.546,328600.0
2014-07-11 12:40:00,31.1,31.14,31.07,31.07,248100.0,23.546,23.5763,23.5233,23.5233,248100.0
2014-07-11 12:50:00,31.07,31.09,31.04,31.05,372600.0,23.5233,23.5384,23.5006,23.5082,372600.0
2014-07-11 13:00:00,31.05,31.1,31.05,31.1,306500.0,23.5082,23.546,23.5082,23.546,306500.0
2014-07-11 13:10:00,31.1,31.12,31.08,31.1,289100.0,23.546,23.5612,23.5309,23.546,289100.0
2014-07-11 13:20:00,31.11,31.13,31.1,31.12,253200.0,23.5536,23.5687,23.546,23.5612,253200.0
2014-07-11 13:30:00,31.12,31.16,31.11,31.15,292500.0,23.5612,23.5914,23.5536,23.5839,292500.0
2014-07-11 13:40:00,31.15,31.15,31.12,31.12,169100.0,23.5839,23.5839,23.5612,23.5612,169100.0
2014-07-11 13:50:00,31.13,31.14,31.12,31.12,170700.0,23.5687,23.5763,23.5612,23.5612,170700.0
2014-07-11 14:00:00,31.12,31.14,31.1,31.13,276700.0,23.5612,23.5763,23.546,23.5687,276700.0
2014-07-11 14:10:00,31.14,31.15,31.12,31.15,203600.0,23.5763,23.5839,23.5612,23.5839,203600.0
2014-07-11 14:20:00,31.14,31.15,31.12,31.15,209700.0,23.5763,23.5839,23.5612,23.5839,209700.0
2014-07-11 14:30:00,31.15,31.18,31.14,31.17,307000.0,23.5839,23.6066,23.5763,23.599,307000.0
2014-07-11 14:40:00,31.16,31.18,31.15,31.17,232500.0,23.5914,23.6066,23.5839,23.599,232500.0
2014-07-11 14:50:00,31.17,31.18,31.16,31.17,227000.0,23.599,23.6066,23.5914,23.599,227000.0
2014-07-11 15:00:00,31.17,31.18,31.14,31.17,273400.0,23.599,23.6066,23.5763,23.599,273400.0
2014-07-11 15:10:00,31.18,31.22,31.17,31.21,584500.0,23.6066,23.6369,23.599,23.6293,584500.0
2014-07-11 15:20:00,31.2,31.25,31.19,31.21,1027200.0,23.6217,23.6596,23.6142,23.6293,1027200.0
2014-07-11 15:30:00,31.21,31.26,31.2,31.24,551900.0,23.6293,23.6672,23.6217,23.652,551900.0
2014-07-11 15:40:00,31.24,31.25,31.19,31.19,427200.0,23.652,23.6596,23.6142,23.6142,427200.0
2014-07-11 15:50:00,31.2,31.25,31.2,31.25,1537400.0,23.6217,23.6596,23.6217,23.6596,1537400.0
2014-07-14 09:30:00,31.41,31.58,31.4,31.49,2658900.0,23.7807,23.9094,23.7732,23.8413,2658900.0
2014-07-14 09:40:00,31.49,31.49,31.34,31.4,1120400.0,23.8413,23.8413,23.7277,23.7732,1120400.0
2014-07-14 09:50:00,31.4,31.48,31.39,31.43,689300.0,23.7732,23.8337,23.7656,23.7959,689300.0
2014-07-14 10:00:00,31.43,31.49,31.41,31.48,588400.0,23.7959,23.8413,23.7807,23.8337,588400.0
2014-07-14 10:10:00,31.48,31.5,31.41,31.46,574300.0,23.8337,23.8489,23.7807,23.8186,574300.0
2014-07-14 10:20:00,31.45,31.5,31.45,31.48,624700.0,23.811,23.8489,23.811,23.8337,624700.0
2014-07-14 10:30:00,31.48,31.5,31.48,31.5,496700.0,23.8337,23.8489,23.8337,23.8489,496700.0
2014-07-14 10:40:00,31.5,31.52,31.48,31.5,615300.0,23.8489,23.864,23.8337,23.8489,615300.0
2014-07-14 10:50:00,31.5,31.52,31.49,31.51,343900.0,23.8489,23.864,23.8413,23.8564,343900.0
2014-07-14 11:00:00,31.51,31.53,31.5,31.53,676600.0,23.8564,23.8716,23.8489,23.8716,676600.0
2014-07-14 11:10:00,31.53,31.54,31.49,31.5,545000.0,23.8716,23.8791,23.8413,23.8489,545000.0
2014-07-14 11:20:00,31.5,31.52,31.49,31.51,398300.0,23.8489,23.864,23.8413,23.8564,398300.0
2014-07-14 11:30:00,31.5,31.52,31.46,31.47,401300.0,23.8489,23.864,23.8186,23.8261,401300.0
2014-07-14 11:40:00,31.47,31.5,31.45,31.47,442100.0,23.8261,23.8489,23.811,23.8261,442100.0
2014-07-14 11:50:00,31.47,31.48,31.44,31.45,224700.0,23.8261,23.8337,23.8034,23.811,224700.0
2014-07-14 12:00:00,31.44,31.45,31.42,31.43,329300.0,23.8034,23.811,23.7883,23.7959,329300.0
2014-07-14 12:10:00,31.43,31.48,31.42,31.42,338900.0,23.7959,23.8337,23.7883,23.7883,338900.0
2014-07-14 12:20:00,31.43,31.44,31.42,31.42,137800.0,23.7959,23.8034,23.7883,23.7883,137800.0
2014-07-14 12:30:00,31.43,31.44,31.41,31.42,300000.0,23.7959,23.8034,23.7807,23.7883,300000.0
2014-07-14 12:40:00,31.42,31.44,31.4,31.41,173500.0,23.7883,23.8034,23.7732,23.7807,173500.0
2014-07-14 12:50:00,31.4,31.43,31.37,31.37,449900.0,23.7732,23.7959,23.7504,23.7504,449900.0
2014-07-14 13:00:00,31.37,31.39,31.37,31.39,159000.0,23.7504,23.7656,23.7504,23.7656,159000.0
2014-07-14 13:10:00,31.39,31.4,31.37,31.38,334200.0,23.7656,23.7732,23.7504,23.758,334200.0
2014-07-14 13:20:00,31.39,31.39,31.38,31.38,114200.0,23.7656,23.7656,23.758,23.758,114200.0
2014-07-14 13:30:00,31.39,31.39,31.37,31.37,228200.0,23.7656,23.7656,23.7504,23.7504,228200.0
2014-07-14 13:40:00,31.37,31.39,31.36,31.37,298400.0,23.7504,23.7656,23.7429,23.7504,298400.0
2014-07-14 13:50:00,31.36,31.39,31.36,31.39,290000.0,23.7429,23.7656,23.7429,23.7656,290000.0
2014-07-14 14:00:00,31.39,31.39,31.38,31.39,228200.0,23.7656,23.7656,23.758,23.7656,228200.0
2014-07-14 14:10:00,31.39,31.41,31.38,31.41,231100.0,23.7656,23.7807,23.758,23.7807,231100.0
2014-07-14 14:20:00,31.41,31.41,31.34,31.35,607400.0,23.7807,23.7807,23.7277,23.7353,607400.0
2014-07-14 14:30:00,31.35,31.36,31.34,31.36,247400.0,23.7353,23.7429,23.7277,23.7429,247400.0
2014-07-14 14:40:00,31.36,31.37,31.35,31.35,271500.0,23.7429,23.7504,23.7353,23.7353,271500.0
2014-07-14 14:50:00,31.35,31.4,31.35,31.38,315700.0,23.7353,23.7732,23.7353,23.758,315700.0
2014-07-14 15:00:00,31.38,31.41,31.36,31.4,448300.0,23.758,23.7807,23.7429,23.7732,448300.0
2014-07-14 15:10:00,31.4,31.43,31.39,31.43,472000.0,23.7732,23.7959,23.7656,23.7959,472000.0
2014-07-14 15:20:00,31.43,31.5,31.42,31.47,1061300.0,23.7959,23.8489,23.7883,23.8261,1061300.0
2014-07-14 15:30:00,31.47,31.49,31.45,31.49,1134300.0,23.8261,23.8413,23.811,23.8413,1134300.0
2014-07-14 15:40:00,31.49,31.49,31.46,31.48,1175300.0,23.8413,23.8413,23.8186,23.8337,1175300.0
2014-07-14 15:50:00,31.48,31.5,31.45,31.49,2047900.0,23.8337,23.8489,23.811,23.8413,2047900.0
2014-07-15 09:30:00,31.58,31.72,31.55,31.68,1967500.0,23.9094,24.0154,23.8867,23.9851,1967500.0
2014-07-15 09:40:00,31.68,31.7,31.63,31.66,1172800.0,23.9851,24.0003,23.9473,23.97,1172800.0
2014-07-15 09:50:00,31.66,31.68,31.62,31.63,806000.0,23.97,23.9851,23.9397,23.9473,806000.0
2014-07-15 10:00:00,31.63,31.68,31.54,31.54,906300.0,23.9473,23.9851,23.8791,23.8791,906300.0
2014-07-15 10:10:00,31.54,31.6,31.5,31.51,1319600.0,23.8791,23.9246,23.8489,23.8564,1319600.0
2014-07-15 10:20:00,31.5,31.63,31.5,31.63,1194500.0,23.8489,23.9473,23.8489,23.9473,1194500.0
2014-07-15 10:30:00,31.63,31.63,31.53,31.54,882300.0,23.9473,23.9473,23.8716,23.8791,882300.0
2014-07-15 10:40:00,31.54,31.55,31.46,31.46,933800.0,23.8791,23.8867,23.8186,23.8186,933800.0
2014-07-15 10:50:00,31.46,31.52,31.44,31.49,664200.0,23.8186,23.864,23.8034,23.8413,664200.0
2014-07-15 11:00:00,31.49,31.49,31.46,31.48,425600.0,23.8413,23.8413,23.8186,23.8337,425600.0
2014-07-15 11:10:00,31.48,31.62,31.47,31.6,893500.0,23.8337,23.9397,23.8261,23.9246,893500.0
2014-07-15 11:20:00,31.6,31.61,31.5,31.51,513400.0,23.9246,23.9321,23.8489,23.8564,513400.0
2014-07-15 11:30:00,31.5,31.51,31.4,31.4,667600.0,23.8489,23.8564,23.7732,23.7732,667600.0
2014-07-15 11:40:00,31.41,31.41,31.31,31.34,651000.0,23.7807,23.7807,23.705,23.7277,651000.0
2014-07-15 11:50:00,31.34,31.37,31.21,31.22,4905300.0,23.7277,23.7504,23.6293,23.6369,4905300.0
2014-07-15 12:00:00,31.21,31.29,31.16,31.27,1387900.0,23.6293,23.6899,23.5914,23.6747,1387900.0
2014-07-15 12:10:00,31.28,31.38,31.28,31.37,705500.0,23.6823,23.758,23.6823,23.7504,705500.0
2014-07-15 12:20:00,31.37,31.45,31.35,31.42,587000.0,23.7504,23.811,23.7353,23.7883,587000.0
2014-07-15 12:30:00,31.43,31.5,31.38,31.49,600900.0,23.7959,23.8489,23.758,23.8413,600900.0
2014-07-15 12:40:00,31.48,31.55,31.45,31.55,1071800.0,23.8337,23.8867,23.811,23.8867,1071800.0
2014-07-15 12:50:00,31.55,31.59,31.51,31.59,1033500.0,23.8867,23.917,23.8564,23.917,1033500.0
2014-07-15 13:00:00,31.58,31.6,31.52,31.56,784000.0,23.9094,23.9246,23.864,23.8943,784000.0
2014-07-15 13:10:00,31.57,31.67,31.56,31.65,965000.0,23.9019,23.9776,23.8943,23.9624,965000.0
2014-07-15 13:20:00,31.65,31.66,31.54,31.58,707600.0,23.9624,23.97,23.8791,23.9094,707600.0
2014-07-15 13:30:00,31.58,31.63,31.55,31.6,776600.0,23.9094,23.9473,23.8867,23.9246,776600.0
2014-07-15 13:40:00,31.59,31.6,31.55,31.6,670200.0,23.917,23.9246,23.8867,23.9246,670200.0
2014-07-15 13:50:00,31.6,31.65,31.59,31.64,2890000.0,23.9246,23.9624,23.917,23.9549,2890000.0
2014-07-15 14:00:00,31.64,31.69,31.64,31.68,1083100.0,23.9549,23.9927,23.9549,23.9851,1083100.0
2014-07-15 14:10:00,31.68,31.78,31.65,31.75,1499800.0,23.9851,24.0609,23.9624,24.0381,1499800.0
2014-07-15 14:20:00,31.75,31.75,31.66,31.7,1044600.0,24.0381,24.0381,23.97,24.0003,1044600.0
2014-07-15 14:30:00,31.69,31.8,31.69,31.74,1573300.0,23.9927,24.076,23.9927,24.0306,1573300.0
2014-07-15 14:40:00,31.76,31.78,31.74,31.76,1348300.0,24.0457,24.0609,24.0306,24.0457,1348300.0
2014-07-15 14:50:00,31.77,31.78,31.75,31.77,871800.0,24.0533,24.0609,24.0381,24.0533,871800.0
2014-07-15 15:00:00,31.78,31.8,31.72,31.74,1845600.0,24.0609,24.076,24.0154,24.0306,1845600.0
2014-07-15 15:10:00,31.74,31.75,31.7,31.72,1326000.0,24.0306,24.0381,24.0003,24.0154,1326000.0
2014-07-15 15:20:00,31.71,31.74,31.68,31.7,952700.0,24.0079,24.0306,23.9851,24.0003,952700.0
2014-07-15 15:30:00,31.69,31.7,31.64,31.66,774500.0,23.9927,24.0003,23.9549,23.97,774500.0
2014-07-15 15:40:00,31.66,31.74,31.66,31.71,2064200.0,23.97,24.0306,23.97,24.0079,2064200.0
2014-07-15 15:50:00,31.71,31.73,31.68,31.73,3134900.0,24.0079,24.023,23.9851,24.023,3134900.0
2014-07-16 09:30:00,33.31,33.95,33.21,33.76,17446900.0,25.2192,25.7038,25.1435,25.5599,17446900.0
2014-07-16 09:40:00,33.76,33.8,33.55,33.69,7604200.0,25.5599,25.5902,25.4009,25.5069,7604200.0
2014-07-16 09:50:00,33.69,33.87,33.65,33.8,6381500.0,25.5069,25.6432,25.4766,25.5902,6381500.0
2014-07-16 10:00:00,33.81,33.82,33.52,33.63,5805700.0,25.5978,25.6054,25.3782,25.4615,5805700.0
2014-07-16 10:10:00,33.62,33.79,33.5,33.77,5623300.0,25.4539,25.5826,25.3631,25.5675,5623300.0
2014-07-16 10:20:00,33.78,33.8,33.68,33.77,2730600.0,25.5751,25.5902,25.4994,25.5675,2730600.0
2014-07-16 10:30:00,33.77,33.83,33.65,33.65,2518700.0,25.5675,25.6129,25.4766,25.4766,2518700.0
2014-07-16 10:40:00,33.65,33.74,33.61,33.65,1860600.0,25.4766,25.5448,25.4464,25.4766,1860600.0
2014-07-16 10:50:00,33.65,33.74,33.63,33.7,1731200.0,25.4766,25.5448,25.4615,25.5145,1731200.0
2014-07-16 11:00:00,33.7,33.79,33.68,33.77,1920900.0,25.5145,25.5826,25.4994,25.5675,1920900.0
2014-07-16 11:10:00,33.78,33.85,33.76,33.84,2156000.0,25.5751,25.6281,25.5599,25.6205,2156000.0
2014-07-16 11:20:00,33.84,33.85,33.74,33.8,2085500.0,25.6205,25.6281,25.5448,25.5902,2085500.0
2014-07-16 11:30:00,33.8,33.94,33.78,33.83,2803900.0,25.5902,25.6962,25.5751,25.6129,2803900.0
2014-07-16 11:40:00,33.83,33.92,33.82,33.84,1559000.0,25.6129,25.6811,25.6054,25.6205,1559000.0
2014-07-16 11:50:00,33.84,33.88,33.81,33.85,1254100.0,25.6205,25.6508,25.5978,25.6281,1254100.0
2014-07-16 12:00:00,33.84,33.93,33.83,33.91,1288600.0,25.6205,25.6886,25.6129,25.6735,1288600.0
2014-07-16 12:10:00,33.91,34.04,33.91,34.04,2540600.0,25.6735,25.7719,25.6735,25.7719,2540600.0
2014-07-16 12:20:00,34.03,34.12,33.99,34.01,2893900.0,25.7643,25.8325,25.7341,25.7492,2893900.0
2014-07-16 12:30:00,34.0,34.05,33.98,34.0,1353000.0,25.7416,25.7795,25.7265,25.7416,1353000.0
2014-07-16 12:40:00,34.0,34.01,33.96,34.0,905400.0,25.7416,25.7492,25.7113,25.7416,905400.0
2014-07-16 12:50:00,34.0,34.04,33.98,34.0,1270800.0,25.7416,25.7719,25.7265,25.7416,1270800.0
2014-07-16 13:00:00,34.0,34.0,33.97,34.0,1055400.0,25.7416,25.7416,25.7189,25.7416,1055400.0
2014-07-16 13:10:00,34.0,34.05,33.99,34.02,1220300.0,25.7416,25.7795,25.7341,25.7568,1220300.0
2014-07-16 13:20:00,34.03,34.04,34.0,34.04,1029500.0,25.7643,25.7719,25.7416,25.7719,1029500.0
2014-07-16 13:30:00,34.03,34.12,34.03,34.07,1578600.0,25.7643,25.8325,25.7643,25.7946,1578600.0
2014-07-16 13:40:00,34.07,34.16,34.06,34.12,1559900.0,25.7946,25.8628,25.7871,25.8325,1559900.0
2014-07-16 13:50:00,34.12,34.14,34.06,34.14,1164400.0,25.8325,25.8476,25.7871,25.8476,1164400.0
2014-07-16 14:00:00,34.14,34.2,34.13,34.16,1478800.0,25.8476,25.8931,25.8401,25.8628,1478800.0
2014-07-16 14:10:00,34.16,34.25,34.0,34.24,2107300.0,25.8628,25.9309,25.7416,25.9233,2107300.0
2014-07-16 14:20:00,34.25,34.35,34.22,34.33,2681700.0,25.9309,26.0066,25.9082,25.9915,2681700.0
2014-07-16 14:30:00,34.33,34.37,34.25,34.26,2130900.0,25.9915,26.0218,25.9309,25.9385,2130900.0
2014-07-16 14:40:00,34.27,34.4,34.21,34.37,2436600.0,25.946,26.0445,25.9006,26.0218,2436600.0
2014-07-16 14:50:00,34.37,34.37,34.27,34.32,1843200.0,26.0218,26.0218,25.946,25.9839,1843200.0
2014-07-16 15:00:00,34.31,34.38,34.26,34.33,2643300.0,25.9763,26.0293,25.9385,25.9915,2643300.0
2014-07-16 15:10:00,34.32,34.37,34.29,34.37,6215500.0,25.9839,26.0218,25.9612,26.0218,6215500.0
2014-07-16 15:20:00,34.37,34.45,34.36,34.45,2522800.0,26.0218,26.0823,26.0142,26.0823,2522800.0
2014-07-16 15:30:00,34.45,34.45,34.35,34.43,2469800.0,26.0823,26.0823,26.0066,26.0672,2469800.0
2014-07-16 15:40:00,34.42,34.48,34.4,34.45,3573000.0,26.0596,26.105,26.0445,26.0823,3573000.0
2014-07-16 15:50:00,34.45,34.74,34.45,34.65,10123000.0,26.0823,26.3019,26.0823,26.2337,10123000.0
2014-07-17 09:30:00,34.2,34.34,34.06,34.24,7716900.0,25.8931,25.999,25.7871,25.9233,7716900.0
2014-07-17 09:40:00,34.24,34.36,34.09,34.27,3815900.0,25.9233,26.0142,25.8098,25.946,3815900.0
2014-07-17 09:50:00,34.27,34.33,34.08,34.13,2667200.0,25.946,25.9915,25.8022,25.8401,2667200.0
2014-07-17 10:00:00,34.14,34.25,34.06,34.07,2184000.0,25.8476,25.9309,25.7871,25.7946,2184000.0
2014-07-17 10:10:00,34.06,34.11,33.96,33.99,2981900.0,25.7871,25.8249,25.7113,25.7341,2981900.0
2014-07-17 10:20:00,34.0,34.11,33.99,34.04,2065600.0,25.7416,25.8249,25.7341,25.7719,2065600.0
2014-07-17 10:30:00,34.04,34.07,33.85,33.91,2727100.0,25.7719,25.7946,25.6281,25.6735,2727100.0
2014-07-17 10:40:00,33.91,34.0,33.91,33.96,2490700.0,25.6735,25.7416,25.6735,25.7113,2490700.0
2014-07-17 10:50:00,33.96,34.0,33.81,33.81,1610500.0,25.7113,25.7416,25.5978,25.5978,1610500.0
2014-07-17 11:00:00,33.81,33.89,33.8,33.81,1331400.0,25.5978,25.6583,25.5902,25.5978,1331400.0
2014-07-17 11:10:00,33.81,33.85,33.75,33.8,1596600.0,25.5978,25.6281,25.5524,25.5902,1596600.0
2014-07-17 11:20:00,33.8,33.81,33.73,33.74,1414800.0,25.5902,25.5978,25.5372,25.5448,1414800.0
2014-07-17 11:30:00,33.73,33.95,33.66,33.92,2601100.0,25.5372,25.7038,25.4842,25.6811,2601100.0
2014-07-17 11:40:00,33.91,33.99,33.87,33.9,1472000.0,25.6735,25.7341,25.6432,25.6659,1472000.0
2014-07-17 11:50:00,33.9,33.95,33.84,33.9,1340500.0,25.6659,25.7038,25.6205,25.6659,1340500.0
2014-07-17 12:00:00,33.91,33.91,33.8,33.84,1135600.0,25.6735,25.6735,25.5902,25.6205,1135600.0
2014-07-17 12:10:00,33.84,33.96,33.83,33.94,1249400.0,25.6205,25.7113,25.6129,25.6962,1249400.0
2014-07-17 12:20:00,33.94,33.95,33.89,33.94,649600.0,25.6962,25.7038,25.6583,25.6962,649600.0
2014-07-17 12:30:00,33.94,33.96,33.9,33.95,781400.0,25.6962,25.7113,25.6659,25.7038,781400.0
2014-07-17 12:40:00,33.95,34.04,33.95,34.04,1259400.0,25.7038,25.7719,25.7038,25.7719,1259400.0
2014-07-17 12:50:00,34.04,34.05,33.98,33.99,742100.0,25.7719,25.7795,25.7265,25.7341,742100.0
2014-07-17 13:00:00,34.0,34.05,33.99,34.04,619300.0,25.7416,25.7795,25.7341,25.7719,619300.0
2014-07-17 13:10:00,34.05,34.09,34.03,34.05,660100.0,25.7795,25.8098,25.7643,25.7795,660100.0
2014-07-17 13:20:00,34.05,34.06,34.01,34.04,754200.0,25.7795,25.7871,25.7492,25.7719,754200.0
2014-07-17 13:30:00,34.04,34.05,33.98,34.0,614200.0,25.7719,25.7795,25.7265,25.7416,614200.0
2014-07-17 13:40:00,34.0,34.02,33.96,33.98,927800.0,25.7416,25.7568,25.7113,25.7265,927800.0
2014-07-17 13:50:00,33.99,34.01,33.96,33.99,653700.0,25.7341,25.7492,25.7113,25.7341,653700.0
2014-07-17 14:00:00,33.99,33.99,33.9,33.9,1204300.0,25.7341,25.7341,25.6659,25.6659,1204300.0
2014-07-17 14:10:00,33.91,33.96,33.89,33.9,1306800.0,25.6735,25.7113,25.6583,25.6659,1306800.0
2014-07-17 14:20:00,33.9,33.94,33.87,33.89,977800.0,25.6659,25.6962,25.6432,25.6583,977800.0
2014-07-17 14:30:00,33.9,33.92,33.86,33.89,663800.0,25.6659,25.6811,25.6356,25.6583,663800.0
2014-07-17 14:40:00,33.9,33.92,33.82,33.82,850100.0,25.6659,25.6811,25.6054,25.6054,850100.0
2014-07-17 14:50:00,33.82,33.86,33.81,33.82,682600.0,25.6054,25.6356,25.5978,25.6054,682600.0
2014-07-17 15:00:00,33.82,33.94,33.81,33.87,1493800.0,25.6054,25.6962,25.5978,25.6432,1493800.0
2014-07-17 15:10:00,33.87,33.9,33.68,33.69,1431000.0,25.6432,25.6659,25.4994,25.5069,1431000.0
2014-07-17 15:20:00,33.68,33.8,33.68,33.74,1117100.0,25.4994,25.5902,25.4994,25.5448,1117100.0
2014-07-17 15:30:00,33.74,33.77,33.7,33.72,1299100.0,25.5448,25.5675,25.5145,25.5296,1299100.0
2014-07-17 15:40:00,33.72,33.73,33.63,33.72,1783300.0,25.5296,25.5372,25.4615,25.5296,1783300.0
2014-07-17 15:50:00,33.73,33.78,33.67,33.7,3814300.0,25.5372,25.5751,25.4918,25.5145,3814300.0
2014-07-18 09:30:00,33.8,33.84,33.39,33.59,5798300.0,25.5902,25.6205,25.2798,25.4312,5798300.0
2014-07-18 09:40:00,33.6,33.64,33.47,33.48,1629200.0,25.4388,25.4691,25.3404,25.3479,1629200.0
2014-07-18 09:50:00,33.48,33.71,33.44,33.71,1640700.0,25.3479,25.5221,25.3176,25.5221,1640700.0
2014-07-18 10:00:00,33.71,33.77,33.66,33.76,1730600.0,25.5221,25.5675,25.4842,25.5599,1730600.0
2014-07-18 10:10:00,33.76,33.77,33.62,33.67,1061700.0,25.5599,25.5675,25.4539,25.4918,1061700.0
2014-07-18 10:20:00,33.68,33.73,33.63,33.7,903200.0,25.4994,25.5372,25.4615,25.5145,903200.0
2014-07-18 10:30:00,33.7,33.72,33.67,33.68,913900.0,25.5145,25.5296,25.4918,25.4994,913900.0
2014-07-18 10:40:00,33.69,33.69,33.63,33.65,1062900.0,25.5069,25.5069,25.4615,25.4766,1062900.0
2014-07-18 10:50:00,33.65,33.74,33.64,33.73,762500.0,25.4766,25.5448,25.4691,25.5372,762500.0
2014-07-18 11:00:00,33.74,33.8,33.72,33.76,988400.0,25.5448,25.5902,25.5296,25.5599,988400.0
2014-07-18 11:10:00,33.75,33.78,33.71,33.72,595800.0,25.5524,25.5751,25.5221,25.5296,595800.0
2014-07-18 11:20:00,33.71,33.73,33.62,33.65,945300.0,25.5221,25.5372,25.4539,25.4766,945300.0
2014-07-18 11:30:00,33.65,33.66,33.63,33.65,635200.0,25.4766,25.4842,25.4615,25.4766,635200.0
2014-07-18 11:40:00,33.64,33.65,33.55,33.6,989100.0,25.4691,25.4766,25.4009,25.4388,989100.0
2014-07-18 11:50:00,33.6,33.61,33.5,33.51,724200.0,25.4388,25.4464,25.3631,25.3706,724200.0
2014-07-18 12:00:00,33.52,33.53,33.48,33.53,1001000.0,25.3782,25.3858,25.3479,25.3858,1001000.0
2014-07-18 12:10:00,33.52,33.54,33.45,33.46,664100.0,25.3782,25.3934,25.3252,25.3328,664100.0
2014-07-18 12:20:00,33.46,33.54,33.44,33.53,614100.0,25.3328,25.3934,25.3176,25.3858,614100.0
2014-07-18 12:30:00,33.54,33.54,33.5,33.5,313600.0,25.3934,25.3934,25.3631,25.3631,313600.0
2014-07-18 12:40:00,33.51,33.53,33.5,33.51,277500.0,25.3706,25.3858,25.3631,25.3706,277500.0
2014-07-18 12:50:00,33.52,33.52,33.49,33.51,750300.0,25.3782,25.3782,25.3555,25.3706,750300.0
2014-07-18 13:00:00,33.51,33.52,33.48,33.51,654300.0,25.3706,25.3782,25.3479,25.3706,654300.0
2014-07-18 13:10:00,33.52,33.53,33.5,33.53,334400.0,25.3782,25.3858,25.3631,25.3858,334400.0
2014-07-18 13:20:00,33.52,33.58,33.52,33.58,547500.0,25.3782,25.4236,25.3782,25.4236,547500.0
2014-07-18 13:30:00,33.57,33.61,33.55,33.59,814700.0,25.4161,25.4464,25.4009,25.4312,814700.0
2014-07-18 13:40:00,33.6,33.67,33.59,33.65,454000.0,25.4388,25.4918,25.4312,25.4766,454000.0
2014-07-18 13:50:00,33.64,33.65,33.58,33.63,553400.0,25.4691,25.4766,25.4236,25.4615,553400.0
2014-07-18 14:00:00,33.63,33.64,33.6,33.62,340800.0,25.4615,25.4691,25.4388,25.4539,340800.0
2014-07-18 14:10:00,33.62,33.74,33.62,33.7,944700.0,25.4539,25.5448,25.4539,25.5145,944700.0
2014-07-18 14:20:00,33.69,33.76,33.69,33.75,1388600.0,25.5069,25.5599,25.5069,25.5524,1388600.0
2014-07-18 14:30:00,33.76,33.79,33.71,33.71,712900.0,25.5599,25.5826,25.5221,25.5221,712900.0
2014-07-18 14:40:00,33.72,33.74,33.7,33.7,596100.0,25.5296,25.5448,25.5145,25.5145,596100.0
2014-07-18 14:50:00,33.7,33.74,33.68,33.74,443100.0,25.5145,25.5448,25.4994,25.5448,443100.0
2014-07-18 15:00:00,33.73,33.8,33.71,33.8,862300.0,25.5372,25.5902,25.5221,25.5902,862300.0
2014-07-18 15:10:00,33.79,33.8,33.78,33.79,815100.0,25.5826,25.5902,25.5751,25.5826,815100.0
2014-07-18 15:20:00,33.8,33.8,33.75,33.75,897300.0,25.5902,25.5902,25.5524,25.5524,897300.0
2014-07-18 15:30:00,33.75,33.79,33.73,33.73,911700.0,25.5524,25.5826,25.5372,25.5372,911700.0
2014-07-18 15:40:00,33.73,33.75,33.73,33.73,747700.0,25.5372,25.5524,25.5372,25.5372,747700.0
2014-07-18 15:50:00,33.73,33.77,33.7,33.75,4176800.0,25.5372,25.5675,25.5145,25.5524,4176800.0
2014-07-21 09:30:00,33.55,33.72,33.54,33.68,1710300.0,25.4009,25.5296,25.3934,25.4994,1710300.0
2014-07-21 09:40:00,33.68,33.78,33.68,33.77,1081800.0,25.4994,25.5751,25.4994,25.5675,1081800.0
2014-07-21 09:50:00,33.77,33.9,33.75,33.87,1002100.0,25.5675,25.6659,25.5524,25.6432,1002100.0
2014-07-21 10:00:00,33.87,33.88,33.83,33.86,712400.0,25.6432,25.6508,25.6129,25.6356,712400.0
2014-07-21 10:10:00,33.87,33.95,33.83,33.93,945800.0,25.6432,25.7038,25.6129,25.6886,945800.0
2014-07-21 10:20:00,33.94,33.95,33.9,33.95,554300.0,25.6962,25.7038,25.6659,25.7038,554300.0
2014-07-21 10:30:00,33.94,33.95,33.89,33.9,646200.0,25.6962,25.7038,25.6583,25.6659,646200.0
2014-07-21 10:40:00,33.9,33.91,33.83,33.89,837000.0,25.6659,25.6735,25.6129,25.6583,837000.0
2014-07-21 10:50:00,33.88,33.91,33.86,33.88,444000.0,25.6508,25.6735,25.6356,25.6508,444000.0
2014-07-21 11:00:00,33.88,33.91,33.86,33.9,418400.0,25.6508,25.6735,25.6356,25.6659,418400.0
2014-07-21 11:10:00,33.91,33.91,33.88,33.89,405900.0,25.6735,25.6735,25.6508,25.6583,405900.0
2014-07-21 11:20:00,33.89,34.07,33.88,34.02,1361900.0,25.6583,25.7946,25.6508,25.7568,1361900.0
2014-07-21 11:30:00,34.02,34.09,33.99,34.08,810300.0,25.7568,25.8098,25.7341,25.8022,810300.0
2014-07-21 11:40:00,34.09,34.2,34.08,34.18,1623400.0,25.8098,25.8931,25.8022,25.8779,1623400.0
2014-07-21 11:50:00,34.19,34.23,34.13,34.16,752500.0,25.8855,25.9158,25.8401,25.8628,752500.0
2014-07-21 12:00:00,34.17,34.17,34.09,34.12,484400.0,25.8703,25.8703,25.8098,25.8325,484400.0
2014-07-21 12:10:00,34.11,34.18,34.11,34.13,488400.0,25.8249,25.8779,25.8249,25.8401,488400.0
2014-07-21 12:20:00,34.13,34.14,34.09,34.11,345000.0,25.8401,25.8476,25.8098,25.8249,345000.0
2014-07-21 12:30:00,34.11,34.15,34.1,34.14,247000.0,25.8249,25.8552,25.8173,25.8476,247000.0
2014-07-21 12:40:00,34.13,34.17,34.11,34.16,401300.0,25.8401,25.8703,25.8249,25.8628,401300.0
2014-07-21 12:50:00,34.16,34.18,34.14,34.16,559700.0,25.8628,25.8779,25.8476,25.8628,559700.0
2014-07-21 13:00:00,34.15,34.16,34.06,34.09,805900.0,25.8552,25.8628,25.7871,25.8098,805900.0
2014-07-21 13:10:00,34.09,34.1,34.01,34.04,887200.0,25.8098,25.8173,25.7492,25.7719,887200.0
2014-07-21 13:20:00,34.04,34.07,34.03,34.05,491500.0,25.7719,25.7946,25.7643,25.7795,491500.0
2014-07-21 13:30:00,34.05,34.07,34.02,34.05,535800.0,25.7795,25.7946,25.7568,25.7795,535800.0
2014-07-21 13:40:00,34.04,34.1,34.04,34.08,543200.0,25.7719,25.8173,25.7719,25.8022,543200.0
2014-07-21 13:50:00,34.08,34.09,34.03,34.04,364100.0,25.8022,25.8098,25.7643,25.7719,364100.0
2014-07-21 14:00:00,34.04,34.06,34.02,34.06,517700.0,25.7719,25.7871,25.7568,25.7871,517700.0
2014-07-21 14:10:00,34.05,34.06,34.0,34.0,539400.0,25.7795,25.7871,25.7416,25.7416,539400.0
2014-07-21 14:20:00,34.0,34.03,34.0,34.03,392000.0,25.7416,25.7643,25.7416,25.7643,392000.0
2014-07-21 14:30:00,34.02,34.06,34.02,34.04,429000.0,25.7568,25.7871,25.7568,25.7719,429000.0
2014-07-21 14:40:00,34.04,34.07,34.03,34.05,377400.0,25.7719,25.7946,25.7643,25.7795,377400.0
2014-07-21 14:50:00,34.04,34.09,34.04,34.07,383300.0,25.7719,25.8098,25.7719,25.7946,383300.0
2014-07-21 15:00:00,34.08,34.1,34.07,34.09,490000.0,25.8022,25.8173,25.7946,25.8098,490000.0
2014-07-21 15:10:00,34.09,34.09,34.06,34.08,654900.0,25.8098,25.8098,25.7871,25.8022,654900.0
2014-07-21 15:20:00,34.07,34.12,34.07,34.12,859700.0,25.7946,25.8325,25.7946,25.8325,859700.0
2014-07-21 15:30:00,34.11,34.12,34.07,34.08,888200.0,25.8249,25.8325,25.7946,25.8022,888200.0
2014-07-21 15:40:00,34.08,34.09,34.05,34.07,977900.0,25.8022,25.8098,25.7795,25.7946,977900.0
2014-07-21 15:50:00,34.07,34.08,34.06,34.06,1427400.0,25.7946,25.8022,25.7871,25.7871,1427400.0
2014-07-22 09:30:00,34.17,34.47,34.07,34.46,2473700.0,25.8703,26.0975,25.7946,26.0899,2473700.0
2014-07-22 09:40:00,34.45,34.52,34.42,34.5,1705900.0,26.0823,26.1353,26.0596,26.1202,1705900.0
2014-07-22 09:50:00,34.5,34.65,34.48,34.58,1595600.0,26.1202,26.2337,26.105,26.1808,1595600.0
2014-07-22 10:00:00,34.58,34.62,34.55,34.6,1054200.0,26.1808,26.211,26.158,26.1959,1054200.0
2014-07-22 10:10:00,34.6,34.63,34.59,34.62,1103900.0,26.1959,26.2186,26.1883,26.211,1103900.0
2014-07-22 10:20:00,34.62,34.63,34.54,34.56,956000.0,26.211,26.2186,26.1505,26.1656,956000.0
2014-07-22 10:30:00,34.56,34.57,34.46,34.48,1201300.0,26.1656,26.1732,26.0899,26.105,1201300.0
2014-07-22 10:40:00,34.48,34.53,34.44,34.53,686200.0,26.105,26.1429,26.0748,26.1429,686200.0
2014-07-22 10:50:00,34.52,34.56,34.49,34.54,505100.0,26.1353,26.1656,26.1126,26.1505,505100.0
2014-07-22 11:00:00,34.54,34.58,34.51,34.55,592200.0,26.1505,26.1808,26.1278,26.158,592200.0
2014-07-22 11:10:00,34.55,34.57,34.46,34.5,941500.0,26.158,26.1732,26.0899,26.1202,941500.0
2014-07-22 11:20:00,34.5,34.53,34.48,34.51,481400.0,26.1202,26.1429,26.105,26.1278,481400.0
2014-07-22 11:30:00,34.51,34.54,34.46,34.46,453100.0,26.1278,26.1505,26.0899,26.0899,453100.0
2014-07-22 11:40:00,34.47,34.51,34.45,34.49,450500.0,26.0975,26.1278,26.0823,26.1126,450500.0
2014-07-22 11:50:00,34.5,34.52,34.44,34.44,3805600.0,26.1202,26.1353,26.0748,26.0748,3805600.0
2014-07-22 12:00:00,34.44,34.5,34.44,34.48,401900.0,26.0748,26.1202,26.0748,26.105,401900.0
2014-07-22 12:10:00,34.48,34.5,34.48,34.5,393200.0,26.105,26.1202,26.105,26.1202,393200.0
2014-07-22 12:20:00,34.5,34.57,34.48,34.56,697600.0,26.1202,26.1732,26.105,26.1656,697600.0
2014-07-22 12:30:00,34.56,34.6,34.56,34.58,548800.0,26.1656,26.1959,26.1656,26.1808,548800.0
2014-07-22 12:40:00,34.59,34.59,34.55,34.55,365200.0,26.1883,26.1883,26.158,26.158,365200.0
2014-07-22 12:50:00,34.56,34.58,34.55,34.56,289900.0,26.1656,26.1808,26.158,26.1656,289900.0
2014-07-22 13:00:00,34.57,34.62,34.56,34.61,479400.0,26.1732,26.211,26.1656,26.2035,479400.0
2014-07-22 13:10:00,34.61,34.65,34.59,34.63,690000.0,26.2035,26.2337,26.1883,26.2186,690000.0
2014-07-22 13:20:00,34.64,34.68,34.63,34.67,647800.0,26.2262,26.2565,26.2186,26.2489,647800.0
2014-07-22 13:30:00,34.67,34.7,34.65,34.69,731700.0,26.2489,26.2716,26.2337,26.264,731700.0
2014-07-22 13:40:00,34.69,34.7,34.65,34.66,526100.0,26.264,26.2716,26.2337,26.2413,526100.0
2014-07-22 13:50:00,34.66,34.68,34.65,34.66,511400.0,26.2413,26.2565,26.2337,26.2413,511400.0
2014-07-22 14:00:00,34.67,34.71,34.66,34.68,539500.0,26.2489,26.2792,26.2413,26.2565,539500.0
2014-07-22 14:10:00,34.68,34.7,34.66,34.7,341900.0,26.2565,26.2716,26.2413,26.2716,341900.0
2014-07-22 14:20:00,34.7,34.73,34.69,34.71,652800.0,26.2716,26.2943,26.264,26.2792,652800.0
2014-07-22 14:30:00,34.71,34.71,34.65,34.66,569300.0,26.2792,26.2792,26.2337,26.2413,569300.0
2014-07-22 14:40:00,34.66,34.69,34.61,34.63,897100.0,26.2413,26.264,26.2035,26.2186,897100.0
2014-07-22 14:50:00,34.63,34.68,34.62,34.67,689000.0,26.2186,26.2565,26.211,26.2489,689000.0
2014-07-22 15:00:00,34.66,34.7,34.64,34.69,714200.0,26.2413,26.2716,26.2262,26.264,714200.0
2014-07-22 15:10:00,34.69,34.75,34.69,34.75,1273000.0,26.264,26.3095,26.264,26.3095,1273000.0
2014-07-22 15:20:00,34.75,34.81,34.74,34.8,1811500.0,26.3095,26.3549,26.3019,26.3473,1811500.0
2014-07-22 15:30:00,34.8,34.82,34.78,34.82,1213900.0,26.3473,26.3625,26.3322,26.3625,1213900.0
2014-07-22 15:40:00,34.82,34.83,34.78,34.79,1388000.0,26.3625,26.37,26.3322,26.3397,1388000.0
2014-07-22 15:50:00,34.79,34.82,34.78,34.8,3128200.0,26.3397,26.3625,26.3322,26.3473,3128200.0
2014-07-23 09:30:00,34.68,34.71,34.51,34.53,1805900.0,26.2565,26.2792,26.1278,26.1429,1805900.0
2014-07-23 09:40:00,34.53,34.55,34.41,34.42,1356000.0,26.1429,26.158,26.052,26.0596,1356000.0
2014-07-23 09:50:00,34.42,34.55,34.42,34.45,880300.0,26.0596,26.158,26.0596,26.0823,880300.0
2014-07-23 10:00:00,34.46,34.47,34.34,34.41,1091300.0,26.0899,26.0975,25.999,26.052,1091300.0
2014-07-23 10:10:00,34.41,34.47,34.39,34.44,729000.0,26.052,26.0975,26.0369,26.0748,729000.0
2014-07-23 10:20:00,34.44,34.47,34.38,34.43,593000.0,26.0748,26.0975,26.0293,26.0672,593000.0
2014-07-23 10:30:00,34.43,34.5,34.43,34.47,788000.0,26.0672,26.1202,26.0672,26.0975,788000.0
2014-07-23 10:40:00,34.47,34.49,34.43,34.46,460600.0,26.0975,26.1126,26.0672,26.0899,460600.0
2014-07-23 10:50:00,34.45,34.49,34.45,34.48,369800.0,26.0823,26.1126,26.0823,26.105,369800.0
2014-07-23 11:00:00,34.48,34.5,34.46,34.47,432700.0,26.105,26.1202,26.0899,26.0975,432700.0
2014-07-23 11:10:00,34.46,34.5,34.45,34.46,322600.0,26.0899,26.1202,26.0823,26.0899,322600.0
2014-07-23 11:20:00,34.46,34.49,34.44,34.45,345800.0,26.0899,26.1126,26.0748,26.0823,345800.0
2014-07-23 11:30:00,34.45,34.48,34.44,34.44,332800.0,26.0823,26.105,26.0748,26.0748,332800.0
2014-07-23 11:40:00,34.45,34.45,34.41,34.43,326900.0,26.0823,26.0823,26.052,26.0672,326900.0
2014-07-23 11:50:00,34.43,34.43,34.41,34.42,372800.0,26.0672,26.0672,26.052,26.0596,372800.0
2014-07-23 12:00:00,34.43,34.44,34.42,34.42,256400.0,26.0672,26.0748,26.0596,26.0596,256400.0
2014-07-23 12:10:00,34.42,34.44,34.41,34.41,331900.0,26.0596,26.0748,26.052,26.052,331900.0
2014-07-23 12:20:00,34.41,34.43,34.41,34.42,278800.0,26.052,26.0672,26.052,26.0596,278800.0
2014-07-23 12:30:00,34.41,34.42,34.4,34.41,294900.0,26.052,26.0596,26.0445,26.052,294900.0
2014-07-23 12:40:00,34.41,34.41,34.35,34.36,615400.0,26.052,26.052,26.0066,26.0142,615400.0
2014-07-23 12:50:00,34.36,34.37,34.32,34.36,372400.0,26.0142,26.0218,25.9839,26.0142,372400.0
2014-07-23 13:00:00,34.36,34.4,34.36,34.37,293600.0,26.0142,26.0445,26.0142,26.0218,293600.0
2014-07-23 13:10:00,34.38,34.38,34.36,34.37,229900.0,26.0293,26.0293,26.0142,26.0218,229900.0
2014-07-23 13:20:00,34.37,34.38,34.34,34.34,467000.0,26.0218,26.0293,25.999,25.999,467000.0
2014-07-23 13:30:00,34.34,34.35,34.31,34.32,496600.0,25.999,26.0066,25.9763,25.9839,496600.0
2014-07-23 13:40:00,34.32,34.47,34.3,34.45,1590700.0,25.9839,26.0975,25.9688,26.0823,1590700.0
2014-07-23 13:50:00,34.45,34.49,34.44,34.48,434200.0,26.0823,26.1126,26.0748,26.105,434200.0
2014-07-23 14:00:00,34.48,34.49,34.41,34.43,400500.0,26.105,26.1126,26.052,26.0672,400500.0
2014-07-23 14:10:00,34.43,34.45,34.42,34.43,337100.0,26.0672,26.0823,26.0596,26.0672,337100.0
2014-07-23 14:20:00,34.42,34.46,34.42,34.45,274600.0,26.0596,26.0899,26.0596,26.0823,274600.0
2014-07-23 14:30:00,34.45,34.49,34.44,34.48,368000.0,26.0823,26.1126,26.0748,26.105,368000.0
2014-07-23 14:40:00,34.47,34.49,34.46,34.46,246000.0,26.0975,26.1126,26.0899,26.0899,246000.0
2014-07-23 14:50:00,34.46,34.46,34.44,34.45,321100.0,26.0899,26.0899,26.0748,26.0823,321100.0
2014-07-23 15:00:00,34.45,34.46,34.44,34.45,388200.0,26.0823,26.0899,26.0748,26.0823,388200.0
2014-07-23 15:10:00,34.45,34.51,34.45,34.5,852300.0,26.0823,26.1278,26.0823,26.1202,852300.0
2014-07-23 15:20:00,34.5,34.55,34.5,34.54,702900.0,26.1202,26.158,26.1202,26.1505,702900.0
2014-07-23 15:30:00,34.54,34.55,34.52,34.54,692700.0,26.1505,26.158,26.1353,26.1505,692700.0
2014-07-23 15:40:00,34.53,34.56,34.5,34.5,1412800.0,26.1429,26.1656,26.1202,26.1202,1412800.0
2014-07-23 15:50:00,34.5,34.52,34.47,34.49,1831900.0,26.1202,26.1353,26.0975,26.1126,1831900.0
2014-07-24 09:30:00,34.39,34.68,34.3,34.66,2125900.0,26.0369,26.2565,25.9688,26.2413,2125900.0
2014-07-24 09:40:00,34.67,34.67,34.54,34.65,910800.0,26.2489,26.2489,26.1505,26.2337,910800.0
2014-07-24 09:50:00,34.65,34.65,34.46,34.47,730100.0,26.2337,26.2337,26.0899,26.0975,730100.0
2014-07-24 10:00:00,34.47,34.54,34.44,34.51,1002000.0,26.0975,26.1505,26.0748,26.1278,1002000.0
2014-07-24 10:10:00,34.51,34.52,34.45,34.49,681100.0,26.1278,26.1353,26.0823,26.1126,681100.0
2014-07-24 10:20:00,34.48,34.49,34.28,34.35,1604500.0,26.105,26.1126,25.9536,26.0066,1604500.0
2014-07-24 10:30:00,34.35,34.35,34.27,34.29,640100.0,26.0066,26.0066,25.946,25.9612,640100.0
2014-07-24 10:40:00,34.29,34.32,34.26,34.28,557000.0,25.9612,25.9839,25.9385,25.9536,557000.0
2014-07-24 10:50:00,34.29,34.29,34.2,34.23,866000.0,25.9612,25.9612,25.8931,25.9158,866000.0
2014-07-24 11:00:00,34.23,34.25,34.18,34.24,422700.0,25.9158,25.9309,25.8779,25.9233,422700.0
2014-07-24 11:10:00,34.23,34.28,34.23,34.26,423200.0,25.9158,25.9536,25.9158,25.9385,423200.0
2014-07-24 11:20:00,34.26,34.32,34.26,34.3,347600.0,25.9385,25.9839,25.9385,25.9688,347600.0
2014-07-24 11:30:00,34.3,34.31,34.26,34.27,454800.0,25.9688,25.9763,25.9385,25.946,454800.0
2014-07-24 11:40:00,34.27,34.3,34.27,34.29,296100.0,25.946,25.9688,25.946,25.9612,296100.0
2014-07-24 11:50:00,34.29,34.31,34.28,34.3,403800.0,25.9612,25.9763,25.9536,25.9688,403800.0
2014-07-24 12:00:00,34.3,34.32,34.3,34.3,212400.0,25.9688,25.9839,25.9688,25.9688,212400.0
2014-07-24 12:10:00,34.3,34.31,34.3,34.3,203900.0,25.9688,25.9763,25.9688,25.9688,203900.0
2014-07-24 12:20:00,34.3,34.32,34.24,34.25,381600.0,25.9688,25.9839,25.9233,25.9309,381600.0
2014-07-24 12:30:00,34.24,34.27,34.23,34.25,306100.0,25.9233,25.946,25.9158,25.9309,306100.0
2014-07-24 12:40:00,34.25,34.26,34.15,34.16,770600.0,25.9309,25.9385,25.8552,25.8628,770600.0
2014-07-24 12:50:00,34.15,34.17,34.11,34.11,744500.0,25.8552,25.8703,25.8249,25.8249,744500.0
2014-07-24 13:00:00,34.11,34.15,34.11,34.12,421200.0,25.8249,25.8552,25.8249,25.8325,421200.0
2014-07-24 13:10:00,34.13,34.15,34.11,34.12,439700.0,25.8401,25.8552,25.8249,25.8325,439700.0
2014-07-24 13:20:00,34.11,34.16,34.11,34.15,279100.0,25.8249,25.8628,25.8249,25.8552,279100.0
2014-07-24 13:30:00,34.15,34.17,34.12,34.15,364100.0,25.8552,25.8703,25.8325,25.8552,364100.0
2014-07-24 13:40:00,34.15,34.17,34.13,34.16,284300.0,25.8552,25.8703,25.8401,25.8628,284300.0
2014-07-24 13:50:00,34.17,34.21,34.16,34.2,438900.0,25.8703,25.9006,25.8628,25.8931,438900.0
2014-07-24 14:00:00,34.19,34.2,34.17,34.17,430100.0,25.8855,25.8931,25.8703,25.8703,430100.0
2014-07-24 14:10:00,34.18,34.21,34.16,34.19,768800.0,25.8779,25.9006,25.8628,25.8855,768800.0
2014-07-24 14:20:00,34.2,34.23,34.16,34.18,789800.0,25.8931,25.9158,25.8628,25.8779,789800.0
2014-07-24 14:30:00,34.18,34.21,34.15,34.17,634700.0,25.8779,25.9006,25.8552,25.8703,634700.0
2014-07-24 14:40:00,34.17,34.21,34.17,34.2,416700.0,25.8703,25.9006,25.8703,25.8931,416700.0
2014-07-24 14:50:00,34.2,34.25,34.2,34.21,838900.0,25.8931,25.9309,25.8931,25.9006,838900.0
2014-07-24 15:00:00,34.21,34.22,34.17,34.21,900400.0,25.9006,25.9082,25.8703,25.9006,900400.0
2014-07-24 15:10:00,34.21,34.27,34.2,34.26,800400.0,25.9006,25.946,25.8931,25.9385,800400.0
2014-07-24 15:20:00,34.25,34.3,34.24,34.26,646900.0,25.9309,25.9688,25.9233,25.9385,646900.0
2014-07-24 15:30:00,34.26,34.29,34.24,34.27,1144200.0,25.9385,25.9612,25.9233,25.946,1144200.0
2014-07-24 15:40:00,34.27,34.35,34.26,34.33,1160700.0,25.946,26.0066,25.9385,25.9915,1160700.0
2014-07-24 15:50:00,34.32,34.33,34.25,34.25,1342200.0,25.9839,25.9915,25.9309,25.9309,1342200.0
2014-07-25 09:30:00,34.15,34.22,33.95,34.2,1518700.0,25.8552,25.9082,25.7038,25.8931,1518700.0
2014-07-25 09:40:00,34.19,34.25,34.12,34.16,886500.0,25.8855,25.9309,25.8325,25.8628,886500.0
2014-07-25 09:50:00,34.16,34.19,34.12,34.17,642200.0,25.8628,25.8855,25.8325,25.8703,642200.0
2014-07-25 10:00:00,34.18,34.19,34.1,34.11,679000.0,25.8779,25.8855,25.8173,25.8249,679000.0
2014-07-25 10:10:00,34.1,34.13,34.04,34.11,1045800.0,25.8173,25.8401,25.7719,25.8249,1045800.0
2014-07-25 10:20:00,34.11,34.15,34.08,34.12,744000.0,25.8249,25.8552,25.8022,25.8325,744000.0
2014-07-25 10:30:00,34.12,34.15,34.11,34.13,344500.0,25.8325,25.8552,25.8249,25.8401,344500.0
2014-07-25 10:40:00,34.13,34.14,34.08,34.1,409500.0,25.8401,25.8476,25.8022,25.8173,409500.0
2014-07-25 10:50:00,34.09,34.1,34.0,34.0,543600.0,25.8098,25.8173,25.7416,25.7416,543600.0
2014-07-25 11:00:00,34.0,34.04,33.95,34.01,1195900.0,25.7416,25.7719,25.7038,25.7492,1195900.0
2014-07-25 11:10:00,34.01,34.03,33.98,34.01,991500.0,25.7492,25.7643,25.7265,25.7492,991500.0
2014-07-25 11:20:00,34.01,34.02,33.93,33.97,669400.0,25.7492,25.7568,25.6886,25.7189,669400.0
2014-07-25 11:30:00,33.96,34.0,33.95,33.97,454600.0,25.7113,25.7416,25.7038,25.7189,454600.0
2014-07-25 11:40:00,33.97,34.01,33.95,33.98,378200.0,25.7189,25.7492,25.7038,25.7265,378200.0
2014-07-25 11:50:00,33.98,34.11,33.98,34.08,675600.0,25.7265,25.8249,25.7265,25.8022,675600.0
2014-07-25 12:00:00,34.08,34.1,34.06,34.09,305500.0,25.8022,25.8173,25.7871,25.8098,305500.0
2014-07-25 12:10:00,34.1,34.14,34.08,34.13,334300.0,25.8173,25.8476,25.8022,25.8401,334300.0
2014-07-25 12:20:00,34.14,34.15,34.12,34.14,291300.0,25.8476,25.8552,25.8325,25.8476,291300.0
2014-07-25 12:30:00,34.13,34.21,34.11,34.2,625400.0,25.8401,25.9006,25.8249,25.8931,625400.0
2014-07-25 12:40:00,34.2,34.23,34.16,34.21,900100.0,25.8931,25.9158,25.8628,25.9006,900100.0
2014-07-25 12:50:00,34.21,34.37,34.2,34.28,1112400.0,25.9006,26.0218,25.8931,25.9536,1112400.0
2014-07-25 13:00:00,34.28,34.29,34.18,34.19,417800.0,25.9536,25.9612,25.8779,25.8855,417800.0
2014-07-25 13:10:00,34.2,34.24,34.19,34.23,370400.0,25.8931,25.9233,25.8855,25.9158,370400.0
2014-07-25 13:20:00,34.22,34.28,34.22,34.27,492300.0,25.9082,25.9536,25.9082,25.946,492300.0
2014-07-25 13:30:00,34.27,34.27,34.2,34.22,531700.0,25.946,25.946,25.8931,25.9082,531700.0
2014-07-25 13:40:00,34.22,34.27,34.21,34.25,409700.0,25.9082,25.946,25.9006,25.9309,409700.0
2014-07-25 13:50:00,34.25,34.26,34.2,34.22,276900.0,25.9309,25.9385,25.8931,25.9082,276900.0
2014-07-25 14:00:00,34.22,34.27,34.2,34.26,447300.0,25.9082,25.946,25.8931,25.9385,447300.0
2014-07-25 14:10:00,34.26,34.35,34.26,34.3,602900.0,25.9385,26.0066,25.9385,25.9688,602900.0
2014-07-25 14:20:00,34.31,34.35,34.29,34.33,558300.0,25.9763,26.0066,25.9612,25.9915,558300.0
2014-07-25 14:30:00,34.33,34.34,34.32,34.33,365100.0,25.9915,25.999,25.9839,25.9915,365100.0
2014-07-25 14:40:00,34.33,34.35,34.32,34.34,400000.0,25.9915,26.0066,25.9839,25.999,400000.0
2014-07-25 14:50:00,34.34,34.35,34.28,34.28,359600.0,25.999,26.0066,25.9536,25.9536,359600.0
2014-07-25 15:00:00,34.29,34.3,34.23,34.26,562100.0,25.9612,25.9688,25.9158,25.9385,562100.0
2014-07-25 15:10:00,34.26,34.28,34.23,34.25,861800.0,25.9385,25.9536,25.9158,25.9309,861800.0
2014-07-25 15:20:00,34.26,34.29,34.21,34.22,537500.0,25.9385,25.9612,25.9006,25.9082,537500.0
2014-07-25 15:30:00,34.23,34.23,34.18,34.18,701200.0,25.9158,25.9158,25.8779,25.8779,701200.0
2014-07-25 15:40:00,34.19,34.27,34.18,34.25,949200.0,25.8855,25.946,25.8779,25.9309,949200.0
2014-07-25 15:50:00,34.25,34.27,34.23,34.24,1593500.0,25.9309,25.946,25.9158,25.9233,1593500.0
2014-07-28 09:30:00,34.23,34.32,34.1,34.1,1385000.0,25.9158,25.9839,25.8173,25.8173,1385000.0
2014-07-28 09:40:00,34.1,34.23,33.98,34.0,1148000.0,25.8173,25.9158,25.7265,25.7416,1148000.0
2014-07-28 09:50:00,34.0,34.06,33.93,34.06,1017100.0,25.7416,25.7871,25.6886,25.7871,1017100.0
2014-07-28 10:00:00,34.06,34.06,33.91,33.93,1044700.0,25.7871,25.7871,25.6735,25.6886,1044700.0
2014-07-28 10:10:00,33.93,33.99,33.88,33.94,1292900.0,25.6886,25.7341,25.6508,25.6962,1292900.0
2014-07-28 10:20:00,33.94,33.99,33.9,33.91,1288000.0,25.6962,25.7341,25.6659,25.6735,1288000.0
2014-07-28 10:30:00,33.91,33.96,33.9,33.94,667600.0,25.6735,25.7113,25.6659,25.6962,667600.0
2014-07-28 10:40:00,33.94,34.0,33.93,33.99,544500.0,25.6962,25.7416,25.6886,25.7341,544500.0
2014-07-28 10:50:00,34.0,34.0,33.93,33.95,669000.0,25.7416,25.7416,25.6886,25.7038,669000.0
2014-07-28 11:00:00,33.95,33.98,33.92,33.97,563400.0,25.7038,25.7265,25.6811,25.7189,563400.0
2014-07-28 11:10:00,33.97,34.0,33.93,34.0,665500.0,25.7189,25.7416,25.6886,25.7416,665500.0
2014-07-28 11:20:00,33.99,34.12,33.98,34.11,1114700.0,25.7341,25.8325,25.7265,25.8249,1114700.0
2014-07-28 11:30:00,34.1,34.16,34.08,34.12,2609300.0,25.8173,25.8628,25.8022,25.8325,2609300.0
2014-07-28 11:40:00,34.12,34.12,34.05,34.09,865300.0,25.8325,25.8325,25.7795,25.8098,865300.0
2014-07-28 11:50:00,34.09,34.14,34.08,34.12,579100.0,25.8098,25.8476,25.8022,25.8325,579100.0
2014-07-28 12:00:00,34.12,34.18,34.11,34.18,353500.0,25.8325,25.8779,25.8249,25.8779,353500.0
2014-07-28 12:10:00,34.18,34.18,34.12,34.15,301000.0,25.8779,25.8779,25.8325,25.8552,301000.0
2014-07-28 12:20:00,34.15,34.19,34.15,34.16,578400.0,25.8552,25.8855,25.8552,25.8628,578400.0
2014-07-28 12:30:00,34.16,34.18,34.13,34.17,804300.0,25.8628,25.8779,25.8401,25.8703,804300.0
2014-07-28 12:40:00,34.16,34.18,34.13,34.17,440700.0,25.8628,25.8779,25.8401,25.8703,440700.0
2014-07-28 12:50:00,34.16,34.16,34.11,34.11,574600.0,25.8628,25.8628,25.8249,25.8249,574600.0
2014-07-28 13:00:00,34.11,34.14,34.09,34.14,336500.0,25.8249,25.8476,25.8098,25.8476,336500.0
2014-07-28 13:10:00,34.13,34.17,34.1,34.1,445100.0,25.8401,25.8703,25.8173,25.8173,445100.0
2014-07-28 13:20:00,34.1,34.16,34.08,34.15,534100.0,25.8173,25.8628,25.8022,25.8552,534100.0
2014-07-28 13:30:00,34.16,34.25,34.15,34.24,768600.0,25.8628,25.9309,25.8552,25.9233,768600.0
2014-07-28 13:40:00,34.24,34.27,34.21,34.24,500800.0,25.9233,25.946,25.9006,25.9233,500800.0
2014-07-28 13:50:00,34.25,34.25,34.18,34.18,408100.0,25.9309,25.9309,25.8779,25.8779,408100.0
2014-07-28 14:00:00,34.19,34.22,34.18,34.2,457800.0,25.8855,25.9082,25.8779,25.8931,457800.0
2014-07-28 14:10:00,34.2,34.25,34.2,34.21,479500.0,25.8931,25.9309,25.8931,25.9006,479500.0
2014-07-28 14:20:00,34.21,34.23,34.15,34.15,717900.0,25.9006,25.9158,25.8552,25.8552,717900.0
2014-07-28 14:30:00,34.16,34.17,34.12,34.16,473200.0,25.8628,25.8703,25.8325,25.8628,473200.0
2014-07-28 14:40:00,34.16,34.19,34.13,34.19,315600.0,25.8628,25.8855,25.8401,25.8855,315600.0
2014-07-28 14:50:00,34.19,34.24,34.18,34.23,339600.0,25.8855,25.9233,25.8779,25.9158,339600.0
2014-07-28 15:00:00,34.23,34.23,34.17,34.19,463500.0,25.9158,25.9158,25.8703,25.8855,463500.0
2014-07-28 15:10:00,34.2,34.22,34.18,34.22,470000.0,25.8931,25.9082,25.8779,25.9082,470000.0
2014-07-28 15:20:00,34.22,34.23,34.2,34.23,355500.0,25.9082,25.9158,25.8931,25.9158,355500.0
2014-07-28 15:30:00,34.22,34.28,34.22,34.27,737800.0,25.9082,25.9536,25.9082,25.946,737800.0
2014-07-28 15:40:00,34.27,34.29,34.24,34.25,915200.0,25.946,25.9612,25.9233,25.9309,915200.0
2014-07-28 15:50:00,34.25,34.27,34.22,34.23,1472400.0,25.9309,25.946,25.9082,25.9158,1472400.0
2014-07-29 09:30:00,34.27,34.33,34.2,34.2,1090900.0,25.946,25.9915,25.8931,25.8931,1090900.0
2014-07-29 09:40:00,34.21,34.3,34.14,34.29,1268100.0,25.9006,25.9688,25.8476,25.9612,1268100.0
2014-07-29 09:50:00,34.28,34.33,34.21,34.25,663800.0,25.9536,25.9915,25.9006,25.9309,663800.0
2014-07-29 10:00:00,34.25,34.29,34.2,34.26,913600.0,25.9309,25.9612,25.8931,25.9385,913600.0
2014-07-29 10:10:00,34.26,34.32,34.25,34.32,530500.0,25.9385,25.9839,25.9309,25.9839,530500.0
2014-07-29 10:20:00,34.32,34.37,34.31,34.34,495200.0,25.9839,26.0218,25.9763,25.999,495200.0
2014-07-29 10:30:00,34.35,34.37,34.3,34.32,665400.0,26.0066,26.0218,25.9688,25.9839,665400.0
2014-07-29 10:40:00,34.33,34.35,34.31,34.34,405900.0,25.9915,26.0066,25.9763,25.999,405900.0
2014-07-29 10:50:00,34.34,34.35,34.31,34.34,613200.0,25.999,26.0066,25.9763,25.999,613200.0
2014-07-29 11:00:00,34.34,34.36,34.2,34.2,773600.0,25.999,26.0142,25.8931,25.8931,773600.0
2014-07-29 11:10:00,34.2,34.21,34.15,34.16,753800.0,25.8931,25.9006,25.8552,25.8628,753800.0
2014-07-29 11:20:00,34.16,34.19,34.12,34.14,474400.0,25.8628,25.8855,25.8325,25.8476,474400.0
2014-07-29 11:30:00,34.13,34.15,34.09,34.1,666300.0,25.8401,25.8552,25.8098,25.8173,666300.0
2014-07-29 11:40:00,34.09,34.19,34.09,34.19,319800.0,25.8098,25.8855,25.8098,25.8855,319800.0
2014-07-29 11:50:00,34.19,34.26,34.18,34.25,311500.0,25.8855,25.9385,25.8779,25.9309,311500.0
2014-07-29 12:00:00,34.25,34.28,34.23,34.24,313900.0,25.9309,25.9536,25.9158,25.9233,313900.0
2014-07-29 12:10:00,34.24,34.28,34.23,34.24,361700.0,25.9233,25.9536,25.9158,25.9233,361700.0
2014-07-29 12:20:00,34.23,34.3,34.23,34.29,351000.0,25.9158,25.9688,25.9158,25.9612,351000.0
2014-07-29 12:30:00,34.29,34.35,34.28,34.32,324400.0,25.9612,26.0066,25.9536,25.9839,324400.0
2014-07-29 12:40:00,34.31,34.34,34.3,34.33,275600.0,25.9763,25.999,25.9688,25.9915,275600.0
2014-07-29 12:50:00,34.33,34.34,34.27,34.28,473300.0,25.9915,25.999,25.946,25.9536,473300.0
2014-07-29 13:00:00,34.28,34.31,34.27,34.29,281000.0,25.9536,25.9763,25.946,25.9612,281000.0
2014-07-29 13:10:00,34.3,34.3,34.23,34.24,350000.0,25.9688,25.9688,25.9158,25.9233,350000.0
2014-07-29 13:20:00,34.24,34.3,34.24,34.27,277500.0,25.9233,25.9688,25.9233,25.946,277500.0
2014-07-29 13:30:00,34.27,34.28,34.23,34.25,362600.0,25.946,25.9536,25.9158,25.9309,362600.0
2014-07-29 13:40:00,34.25,34.27,34.25,34.25,168300.0,25.9309,25.946,25.9309,25.9309,168300.0
2014-07-29 13:50:00,34.25,34.27,34.24,34.26,219100.0,25.9309,25.946,25.9233,25.9385,219100.0
2014-07-29 14:00:00,34.26,34.27,34.25,34.25,242900.0,25.9385,25.946,25.9309,25.9309,242900.0
2014-07-29 14:10:00,34.25,34.27,34.23,34.23,363000.0,25.9309,25.946,25.9158,25.9158,363000.0
2014-07-29 14:20:00,34.22,34.23,34.16,34.2,517200.0,25.9082,25.9158,25.8628,25.8931,517200.0
2014-07-29 14:30:00,34.2,34.22,34.17,34.18,311700.0,25.8931,25.9082,25.8703,25.8779,311700.0
2014-07-29 14:40:00,34.18,34.21,34.17,34.2,375200.0,25.8779,25.9006,25.8703,25.8931,375200.0
2014-07-29 14:50:00,34.2,34.22,34.17,34.2,270700.0,25.8931,25.9082,25.8703,25.8931,270700.0
2014-07-29 15:00:00,34.2,34.2,34.14,34.18,530700.0,25.8931,25.8931,25.8476,25.8779,530700.0
2014-07-29 15:10:00,34.18,34.22,34.18,34.2,707800.0,25.8779,25.9082,25.8779,25.8931,707800.0
2014-07-29 15:20:00,34.21,34.23,34.15,34.16,726800.0,25.9006,25.9158,25.8552,25.8628,726800.0
2014-07-29 15:30:00,34.16,34.22,34.12,34.2,1279400.0,25.8628,25.9082,25.8325,25.8931,1279400.0
2014-07-29 15:40:00,34.2,34.2,34.15,34.18,751200.0,25.8931,25.8931,25.8552,25.8779,751200.0
2014-07-29 15:50:00,34.19,34.21,34.17,34.19,1319500.0,25.8855,25.9006,25.8703,25.8855,1319500.0
2014-07-30 09:30:00,34.31,34.45,34.27,34.4,1484600.0,25.9763,26.0823,25.946,26.0445,1484600.0
2014-07-30 09:40:00,34.41,34.57,34.41,34.51,1041000.0,26.052,26.1732,26.052,26.1278,1041000.0
2014-07-30 09:50:00,34.52,34.53,34.42,34.43,601100.0,26.1353,26.1429,26.0596,26.0672,601100.0
2014-07-30 10:00:00,34.44,34.45,34.29,34.37,906400.0,26.0748,26.0823,25.9612,26.0218,906400.0
2014-07-30 10:10:00,34.37,34.38,34.26,34.3,720900.0,26.0218,26.0293,25.9385,25.9688,720900.0
2014-07-30 10:20:00,34.29,34.33,34.25,34.3,493900.0,25.9612,25.9915,25.9309,25.9688,493900.0
2014-07-30 10:30:00,34.31,34.35,34.28,34.29,669800.0,25.9763,26.0066,25.9536,25.9612,669800.0
2014-07-30 10:40:00,34.29,34.32,34.2,34.2,932500.0,25.9612,25.9839,25.8931,25.8931,932500.0
2014-07-30 10:50:00,34.2,34.23,34.1,34.14,744800.0,25.8931,25.9158,25.8173,25.8476,744800.0
2014-07-30 11:00:00,34.14,34.17,34.04,34.12,1165500.0,25.8476,25.8703,25.7719,25.8325,1165500.0
2014-07-30 11:10:00,34.12,34.12,34.08,34.11,799600.0,25.8325,25.8325,25.8022,25.8249,799600.0
2014-07-30 11:20:00,34.11,34.16,34.08,34.09,1010800.0,25.8249,25.8628,25.8022,25.8098,1010800.0
2014-07-30 11:30:00,34.1,34.11,34.08,34.1,332200.0,25.8173,25.8249,25.8022,25.8173,332200.0
2014-07-30 11:40:00,34.1,34.12,34.06,34.09,467700.0,25.8173,25.8325,25.7871,25.8098,467700.0
2014-07-30 11:50:00,34.09,34.11,34.07,34.08,463300.0,25.8098,25.8249,25.7946,25.8022,463300.0
2014-07-30 12:00:00,34.09,34.12,34.08,34.12,380300.0,25.8098,25.8325,25.8022,25.8325,380300.0
2014-07-30 12:10:00,34.11,34.19,34.09,34.17,380900.0,25.8249,25.8855,25.8098,25.8703,380900.0
2014-07-30 12:20:00,34.17,34.21,34.16,34.2,300000.0,25.8703,25.9006,25.8628,25.8931,300000.0
2014-07-30 12:30:00,34.2,34.2,34.13,34.13,527300.0,25.8931,25.8931,25.8401,25.8401,527300.0
2014-07-30 12:40:00,34.13,34.16,34.09,34.16,746400.0,25.8401,25.8628,25.8098,25.8628,746400.0
2014-07-30 12:50:00,34.15,34.16,34.13,34.16,334000.0,25.8552,25.8628,25.8401,25.8628,334000.0
2014-07-30 13:00:00,34.16,34.18,34.13,34.16,315100.0,25.8628,25.8779,25.8401,25.8628,315100.0
2014-07-30 13:10:00,34.17,34.19,34.13,34.18,263400.0,25.8703,25.8855,25.8401,25.8779,263400.0
2014-07-30 13:20:00,34.17,34.21,34.17,34.21,390300.0,25.8703,25.9006,25.8703,25.9006,390300.0
2014-07-30 13:30:00,34.21,34.29,34.21,34.25,328200.0,25.9006,25.9612,25.9006,25.9309,328200.0
2014-07-30 13:40:00,34.25,34.28,34.24,34.24,301800.0,25.9309,25.9536,25.9233,25.9233,301800.0
2014-07-30 13:50:00,34.23,34.26,34.23,34.24,293400.0,25.9158,25.9385,25.9158,25.9233,293400.0
2014-07-30 14:00:00,34.24,34.36,34.22,34.32,815800.0,25.9233,26.0142,25.9082,25.9839,815800.0
2014-07-30 14:10:00,34.33,34.44,34.32,34.39,733300.0,25.9915,26.0748,25.9839,26.0369,733300.0
2014-07-30 14:20:00,34.39,34.41,34.33,34.41,387500.0,26.0369,26.052,25.9915,26.052,387500.0
2014-07-30 14:30:00,34.4,34.42,34.32,34.33,390800.0,26.0445,26.0596,25.9839,25.9915,390800.0
2014-07-30 14:40:00,34.33,34.34,34.22,34.23,526100.0,25.9915,25.999,25.9082,25.9158,526100.0
2014-07-30 14:50:00,34.23,34.28,34.22,34.28,262100.0,25.9158,25.9536,25.9082,25.9536,262100.0
2014-07-30 15:00:00,34.28,34.29,34.22,34.24,564000.0,25.9536,25.9612,25.9082,25.9233,564000.0
2014-07-30 15:10:00,34.25,34.3,34.21,34.29,494200.0,25.9309,25.9688,25.9006,25.9612,494200.0
2014-07-30 15:20:00,34.28,34.29,34.25,34.27,294200.0,25.9536,25.9612,25.9309,25.946,294200.0
2014-07-30 15:30:00,34.27,34.37,34.27,34.34,804900.0,25.946,26.0218,25.946,25.999,804900.0
2014-07-30 15:40:00,34.33,34.35,34.31,34.31,506100.0,25.9915,26.0066,25.9763,25.9763,506100.0
2014-07-30 15:50:00,34.31,34.37,34.31,34.34,1574900.0,25.9763,26.0218,25.9763,25.999,1574900.0
2014-07-31 09:30:00,34.07,34.25,34.0,34.19,1882900.0,25.7946,25.9309,25.7416,25.8855,1882900.0
2014-07-31 09:40:00,34.19,34.2,34.07,34.2,1048400.0,25.8855,25.8931,25.7946,25.8931,1048400.0
2014-07-31 09:50:00,34.2,34.23,34.08,34.09,849400.0,25.8931,25.9158,25.8022,25.8098,849400.0
2014-07-31 10:00:00,34.08,34.11,34.01,34.04,718400.0,25.8022,25.8249,25.7492,25.7719,718400.0
2014-07-31 10:10:00,34.04,34.1,34.0,34.06,979100.0,25.7719,25.8173,25.7416,25.7871,979100.0
2014-07-31 10:20:00,34.07,34.09,33.97,34.01,961600.0,25.7946,25.8098,25.7189,25.7492,961600.0
2014-07-31 10:30:00,34.01,34.05,33.95,33.98,705100.0,25.7492,25.7795,25.7038,25.7265,705100.0
2014-07-31 10:40:00,33.98,34.04,33.96,34.02,661100.0,25.7265,25.7719,25.7113,25.7568,661100.0
2014-07-31 10:50:00,34.02,34.07,33.95,33.97,993900.0,25.7568,25.7946,25.7038,25.7189,993900.0
2014-07-31 11:00:00,33.98,34.04,33.97,34.02,460200.0,25.7265,25.7719,25.7189,25.7568,460200.0
2014-07-31 11:10:00,34.03,34.03,33.94,33.96,1101400.0,25.7643,25.7643,25.6962,25.7113,1101400.0
2014-07-31 11:20:00,33.97,33.98,33.93,33.94,880600.0,25.7189,25.7265,25.6886,25.6962,880600.0
2014-07-31 11:30:00,33.94,33.97,33.91,33.97,739800.0,25.6962,25.7189,25.6735,25.7189,739800.0
2014-07-31 11:40:00,33.97,33.97,33.88,33.89,574900.0,25.7189,25.7189,25.6508,25.6583,574900.0
2014-07-31 11:50:00,33.89,33.9,33.81,33.84,944400.0,25.6583,25.6659,25.5978,25.6205,944400.0
2014-07-31 12:00:00,33.84,33.97,33.82,33.95,595100.0,25.6205,25.7189,25.6054,25.7038,595100.0
2014-07-31 12:10:00,33.95,33.96,33.89,33.91,527100.0,25.7038,25.7113,25.6583,25.6735,527100.0
2014-07-31 12:20:00,33.91,33.94,33.9,33.91,302500.0,25.6735,25.6962,25.6659,25.6735,302500.0
2014-07-31 12:30:00,33.92,33.97,33.91,33.97,271600.0,25.6811,25.7189,25.6735,25.7189,271600.0
2014-07-31 12:40:00,33.96,34.05,33.96,34.05,343600.0,25.7113,25.7795,25.7113,25.7795,343600.0
2014-07-31 12:50:00,34.05,34.12,34.01,34.08,540900.0,25.7795,25.8325,25.7492,25.8022,540900.0
2014-07-31 13:00:00,34.09,34.1,34.01,34.1,377200.0,25.8098,25.8173,25.7492,25.8173,377200.0
2014-07-31 13:10:00,34.09,34.1,33.98,34.0,423400.0,25.8098,25.8173,25.7265,25.7416,423400.0
2014-07-31 13:20:00,33.99,34.0,33.9,33.92,829200.0,25.7341,25.7416,25.6659,25.6811,829200.0
2014-07-31 13:30:00,33.92,33.98,33.9,33.96,1191100.0,25.6811,25.7265,25.6659,25.7113,1191100.0
2014-07-31 13:40:00,33.95,33.96,33.86,33.89,835400.0,25.7038,25.7113,25.6356,25.6583,835400.0
2014-07-31 13:50:00,33.89,34.08,33.87,34.08,794300.0,25.6583,25.8022,25.6432,25.8022,794300.0
2014-07-31 14:00:00,34.08,34.17,34.05,34.11,581800.0,25.8022,25.8703,25.7795,25.8249,581800.0
2014-07-31 14:10:00,34.11,34.15,34.08,34.11,673400.0,25.8249,25.8552,25.8022,25.8249,673400.0
2014-07-31 14:20:00,34.1,34.12,34.06,34.12,379400.0,25.8173,25.8325,25.7871,25.8325,379400.0
2014-07-31 14:30:00,34.11,34.12,34.02,34.04,393700.0,25.8249,25.8325,25.7568,25.7719,393700.0
2014-07-31 14:40:00,34.05,34.05,33.95,33.96,460100.0,25.7795,25.7795,25.7038,25.7113,460100.0
2014-07-31 14:50:00,33.97,34.01,33.95,33.98,432100.0,25.7189,25.7492,25.7038,25.7265,432100.0
2014-07-31 15:00:00,33.97,34.05,33.97,34.01,516900.0,25.7189,25.7795,25.7189,25.7492,516900.0
2014-07-31 15:10:00,34.01,34.01,33.93,33.94,761000.0,25.7492,25.7492,25.6886,25.6962,761000.0
2014-07-31 15:20:00,33.94,33.96,33.91,33.94,610700.0,25.6962,25.7113,25.6735,25.6962,610700.0
2014-07-31 15:30:00,33.94,33.97,33.93,33.96,624100.0,25.6962,25.7189,25.6886,25.7113,624100.0
2014-07-31 15:40:00,33.96,34.01,33.92,33.96,1138000.0,25.7113,25.7492,25.6811,25.7113,1138000.0
2014-07-31 15:50:00,33.95,33.96,33.89,33.89,2859300.0,25.7038,25.7113,25.6583,25.6583,2859300.0
2014-08-01 09:30:00,33.75,34.0,33.71,33.94,2024300.0,25.5524,25.7416,25.5221,25.6962,2024300.0
2014-08-01 09:40:00,33.94,33.95,33.77,33.88,803900.0,25.6962,25.7038,25.5675,25.6508,803900.0
2014-08-01 09:50:00,33.89,34.03,33.87,33.93,1052700.0,25.6583,25.7643,25.6432,25.6886,1052700.0
2014-08-01 10:00:00,33.93,33.95,33.83,33.83,874400.0,25.6886,25.7038,25.6129,25.6129,874400.0
2014-08-01 10:10:00,33.83,33.83,33.7,33.72,1186500.0,25.6129,25.6129,25.5145,25.5296,1186500.0
2014-08-01 10:20:00,33.72,33.89,33.72,33.83,1065700.0,25.5296,25.6583,25.5296,25.6129,1065700.0
2014-08-01 10:30:00,33.84,33.87,33.78,33.86,561900.0,25.6205,25.6432,25.5751,25.6356,561900.0
2014-08-01 10:40:00,33.86,33.88,33.8,33.81,520600.0,25.6356,25.6508,25.5902,25.5978,520600.0
2014-08-01 10:50:00,33.81,33.87,33.81,33.84,415800.0,25.5978,25.6432,25.5978,25.6205,415800.0
2014-08-01 11:00:00,33.84,33.87,33.79,33.8,697800.0,25.6205,25.6432,25.5826,25.5902,697800.0
2014-08-01 11:10:00,33.8,33.85,33.79,33.83,507000.0,25.5902,25.6281,25.5826,25.6129,507000.0
2014-08-01 11:20:00,33.82,33.89,33.82,33.86,405900.0,25.6054,25.6583,25.6054,25.6356,405900.0
2014-08-01 11:30:00,33.86,33.87,33.78,33.79,611200.0,25.6356,25.6432,25.5751,25.5826,611200.0
2014-08-01 11:40:00,33.79,33.82,33.67,33.67,681800.0,25.5826,25.6054,25.4918,25.4918,681800.0
2014-08-01 11:50:00,33.67,33.73,33.65,33.69,757900.0,25.4918,25.5372,25.4766,25.5069,757900.0
2014-08-01 12:00:00,33.69,33.77,33.68,33.73,446200.0,25.5069,25.5675,25.4994,25.5372,446200.0
2014-08-01 12:10:00,33.73,33.8,33.69,33.78,543900.0,25.5372,25.5902,25.5069,25.5751,543900.0
2014-08-01 12:20:00,33.78,33.78,33.65,33.66,822400.0,25.5751,25.5751,25.4766,25.4842,822400.0
2014-08-01 12:30:00,33.67,33.7,33.65,33.66,660900.0,25.4918,25.5145,25.4766,25.4842,660900.0
2014-08-01 12:40:00,33.66,33.72,33.62,33.62,612300.0,25.4842,25.5296,25.4539,25.4539,612300.0
2014-08-01 12:50:00,33.63,33.75,33.61,33.7,522000.0,25.4615,25.5524,25.4464,25.5145,522000.0
2014-08-01 13:00:00,33.7,33.73,33.66,33.72,416500.0,25.5145,25.5372,25.4842,25.5296,416500.0
2014-08-01 13:10:00,33.72,33.73,33.66,33.69,388200.0,25.5296,25.5372,25.4842,25.5069,388200.0
2014-08-01 13:20:00,33.7,33.74,33.65,33.73,840400.0,25.5145,25.5448,25.4766,25.5372,840400.0
2014-08-01 13:30:00,33.74,33.76,33.69,33.75,635500.0,25.5448,25.5599,25.5069,25.5524,635500.0
2014-08-01 13:40:00,33.74,33.8,33.69,33.79,490900.0,25.5448,25.5902,25.5069,25.5826,490900.0
2014-08-01 13:50:00,33.79,33.79,33.68,33.73,662200.0,25.5826,25.5826,25.4994,25.5372,662200.0
2014-08-01 14:00:00,33.73,33.78,33.69,33.75,571100.0,25.5372,25.5751,25.5069,25.5524,571100.0
2014-08-01 14:10:00,33.73,33.81,33.72,33.78,610700.0,25.5372,25.5978,25.5296,25.5751,610700.0
2014-08-01 14:20:00,33.79,33.79,33.7,33.73,386600.0,25.5826,25.5826,25.5145,25.5372,386600.0
2014-08-01 14:30:00,33.74,33.79,33.73,33.78,331300.0,25.5448,25.5826,25.5372,25.5751,331300.0
2014-08-01 14:40:00,33.78,33.8,33.75,33.76,510700.0,25.5751,25.5902,25.5524,25.5599,510700.0
2014-08-01 14:50:00,33.76,33.78,33.72,33.76,363500.0,25.5599,25.5751,25.5296,25.5599,363500.0
2014-08-01 15:00:00,33.76,33.79,33.73,33.77,445000.0,25.5599,25.5826,25.5372,25.5675,445000.0
2014-08-01 15:10:00,33.78,33.81,33.75,33.79,504700.0,25.5751,25.5978,25.5524,25.5826,504700.0
2014-08-01 15:20:00,33.79,33.83,33.79,33.8,497200.0,25.5826,25.6129,25.5826,25.5902,497200.0
2014-08-01 15:30:00,33.8,33.81,33.77,33.8,444700.0,25.5902,25.5978,25.5675,25.5902,444700.0
2014-08-01 15:40:00,33.8,33.81,33.74,33.76,663600.0,25.5902,25.5978,25.5448,25.5599,663600.0
2014-08-01 15:50:00,33.76,33.76,33.69,33.74,1626800.0,25.5599,25.5599,25.5069,25.5448,1626800.0
2014-08-04 09:30:00,33.79,33.81,33.69,33.73,1269300.0,25.5826,25.5978,25.5069,25.5372,1269300.0
2014-08-04 09:40:00,33.75,33.75,33.66,33.73,715300.0,25.5524,25.5524,25.4842,25.5372,715300.0
2014-08-04 09:50:00,33.72,33.78,33.71,33.75,606200.0,25.5296,25.5751,25.5221,25.5524,606200.0
2014-08-04 10:00:00,33.76,33.8,33.73,33.76,652000.0,25.5599,25.5902,25.5372,25.5599,652000.0
2014-08-04 10:10:00,33.77,33.79,33.72,33.73,443100.0,25.5675,25.5826,25.5296,25.5372,443100.0
2014-08-04 10:20:00,33.74,33.8,33.72,33.75,449500.0,25.5448,25.5902,25.5296,25.5524,449500.0
2014-08-04 10:30:00,33.75,33.79,33.7,33.7,778800.0,25.5524,25.5826,25.5145,25.5145,778800.0
2014-08-04 10:40:00,33.7,33.71,33.62,33.66,704700.0,25.5145,25.5221,25.4539,25.4842,704700.0
2014-08-04 10:50:00,33.66,33.69,33.55,33.61,856400.0,25.4842,25.5069,25.4009,25.4464,856400.0
2014-08-04 11:00:00,33.61,33.74,33.6,33.73,571500.0,25.4464,25.5448,25.4388,25.5372,571500.0
2014-08-04 11:10:00,33.73,33.79,33.7,33.78,443400.0,25.5372,25.5826,25.5145,25.5751,443400.0
2014-08-04 11:20:00,33.77,33.82,33.76,33.81,410700.0,25.5675,25.6054,25.5599,25.5978,410700.0
2014-08-04 11:30:00,33.81,33.82,33.77,33.8,347800.0,25.5978,25.6054,25.5675,25.5902,347800.0
2014-08-04 11:40:00,33.82,33.82,33.77,33.8,378300.0,25.6054,25.6054,25.5675,25.5902,378300.0
2014-08-04 11:50:00,33.8,33.81,33.78,33.8,424300.0,25.5902,25.5978,25.5751,25.5902,424300.0
2014-08-04 12:00:00,33.8,33.81,33.78,33.81,288200.0,25.5902,25.5978,25.5751,25.5978,288200.0
2014-08-04 12:10:00,33.82,33.87,33.81,33.85,339500.0,25.6054,25.6432,25.5978,25.6281,339500.0
2014-08-04 12:20:00,33.84,33.85,33.79,33.81,511400.0,25.6205,25.6281,25.5826,25.5978,511400.0
2014-08-04 12:30:00,33.81,33.82,33.75,33.77,491400.0,25.5978,25.6054,25.5524,25.5675,491400.0
2014-08-04 12:40:00,33.77,33.8,33.77,33.77,179900.0,25.5675,25.5902,25.5675,25.5675,179900.0
2014-08-04 12:50:00,33.77,33.79,33.75,33.77,357500.0,25.5675,25.5826,25.5524,25.5675,357500.0
2014-08-04 13:00:00,33.77,33.81,33.77,33.8,315200.0,25.5675,25.5978,25.5675,25.5902,315200.0
2014-08-04 13:10:00,33.8,33.8,33.76,33.79,413700.0,25.5902,25.5902,25.5599,25.5826,413700.0
2014-08-04 13:20:00,33.79,33.81,33.78,33.79,201700.0,25.5826,25.5978,25.5751,25.5826,201700.0
2014-08-04 13:30:00,33.79,33.81,33.78,33.79,236400.0,25.5826,25.5978,25.5751,25.5826,236400.0
2014-08-04 13:40:00,33.79,33.85,33.79,33.83,401400.0,25.5826,25.6281,25.5826,25.6129,401400.0
2014-08-04 13:50:00,33.84,33.84,33.78,33.8,277600.0,25.6205,25.6205,25.5751,25.5902,277600.0
2014-08-04 14:00:00,33.79,33.81,33.78,33.8,357800.0,25.5826,25.5978,25.5751,25.5902,357800.0
2014-08-04 14:10:00,33.81,33.83,33.8,33.83,186700.0,25.5978,25.6129,25.5902,25.6129,186700.0
2014-08-04 14:20:00,33.82,33.86,33.81,33.84,313600.0,25.6054,25.6356,25.5978,25.6205,313600.0
2014-08-04 14:30:00,33.84,33.89,33.84,33.85,252300.0,25.6205,25.6583,25.6205,25.6281,252300.0
2014-08-04 14:40:00,33.85,33.94,33.85,33.93,466500.0,25.6281,25.6962,25.6281,25.6886,466500.0
2014-08-04 14:50:00,33.94,33.97,33.92,33.95,496500.0,25.6962,25.7189,25.6811,25.7038,496500.0
2014-08-04 15:00:00,33.96,33.98,33.95,33.98,256400.0,25.7113,25.7265,25.7038,25.7265,256400.0
2014-08-04 15:10:00,33.98,34.06,33.97,34.05,808900.0,25.7265,25.7871,25.7189,25.7795,808900.0
2014-08-04 15:20:00,34.05,34.05,34.0,34.03,511600.0,25.7795,25.7795,25.7416,25.7643,511600.0
2014-08-04 15:30:00,34.03,34.08,34.02,34.08,601400.0,25.7643,25.8022,25.7568,25.8022,601400.0
2014-08-04 15:40:00,34.07,34.09,34.01,34.02,794900.0,25.7946,25.8098,25.7492,25.7568,794900.0
2014-08-04 15:50:00,34.02,34.07,34.02,34.04,2770500.0,25.7568,25.7946,25.7568,25.7719,2770500.0
2014-08-05 09:30:00,33.76,33.78,33.59,33.65,1679200.0,25.7352,25.7504,25.6056,25.6513,1679200.0
2014-08-05 09:40:00,33.65,33.7,33.43,33.47,1702800.0,25.6513,25.6894,25.4836,25.5141,1702800.0
2014-08-05 09:50:00,33.47,33.47,33.34,33.39,1231900.0,25.5141,25.5141,25.415,25.4531,1231900.0
2014-08-05 10:00:00,33.39,33.42,33.26,33.39,1455300.0,25.4531,25.476,25.354,25.4531,1455300.0
2014-08-05 10:10:00,33.39,33.4,33.29,33.3,1042900.0,25.4531,25.4607,25.3769,25.3845,1042900.0
2014-08-05 10:20:00,33.31,33.38,33.3,33.38,1063900.0,25.3921,25.4455,25.3845,25.4455,1063900.0
2014-08-05 10:30:00,33.37,33.44,33.34,33.34,1128700.0,25.4379,25.4912,25.415,25.415,1128700.0
2014-08-05 10:40:00,33.34,33.36,33.25,33.27,1473800.0,25.415,25.4302,25.3464,25.3616,1473800.0
2014-08-05 10:50:00,33.28,33.32,33.24,33.3,1930900.0,25.3692,25.3997,25.3388,25.3845,1930900.0
2014-08-05 11:00:00,33.3,33.33,33.23,33.26,739100.0,25.3845,25.4074,25.3311,25.354,739100.0
2014-08-05 11:10:00,33.25,33.33,33.24,33.28,736900.0,25.3464,25.4074,25.3388,25.3692,736900.0
2014-08-05 11:20:00,33.29,33.32,33.23,33.26,976400.0,25.3769,25.3997,25.3311,25.354,976400.0
2014-08-05 11:30:00,33.26,33.27,33.18,33.2,796400.0,25.354,25.3616,25.293,25.3083,796400.0
2014-08-05 11:40:00,33.19,33.2,32.97,33.02,1797500.0,25.3006,25.3083,25.1329,25.1711,1797500.0
2014-08-05 11:50:00,33.02,33.04,32.8,32.93,1618300.0,25.1711,25.1863,25.0033,25.1024,1618300.0
2014-08-05 12:00:00,32.93,33.02,32.88,32.95,886600.0,25.1024,25.1711,25.0643,25.1177,886600.0
2014-08-05 12:10:00,32.94,33.01,32.94,32.97,629600.0,25.1101,25.1634,25.1101,25.1329,629600.0
2014-08-05 12:20:00,32.98,33.02,32.91,32.96,584300.0,25.1406,25.1711,25.0872,25.1253,584300.0
2014-08-05 12:30:00,32.95,32.96,32.83,32.86,1065600.0,25.1177,25.1253,25.0262,25.0491,1065600.0
2014-08-05 12:40:00,32.86,32.98,32.85,32.94,541700.0,25.0491,25.1406,25.0415,25.1101,541700.0
2014-08-05 12:50:00,32.94,33.02,32.93,33.01,640100.0,25.1101,25.1711,25.1024,25.1634,640100.0
2014-08-05 13:00:00,33.01,33.02,32.9,32.96,1133600.0,25.1634,25.1711,25.0796,25.1253,1133600.0
2014-08-05 13:10:00,32.96,33.01,32.95,32.99,676100.0,25.1253,25.1634,25.1177,25.1482,676100.0
2014-08-05 13:20:00,33.0,33.12,33.0,33.09,1067500.0,25.1558,25.2473,25.1558,25.2244,1067500.0
2014-08-05 13:30:00,33.09,33.1,32.86,32.86,812400.0,25.2244,25.232,25.0491,25.0491,812400.0
2014-08-05 13:40:00,32.86,32.95,32.84,32.92,1352000.0,25.0491,25.1177,25.0338,25.0948,1352000.0
2014-08-05 13:50:00,32.91,32.96,32.87,32.9,568700.0,25.0872,25.1253,25.0567,25.0796,568700.0
2014-08-05 14:00:00,32.91,32.91,32.82,32.82,1047900.0,25.0872,25.0872,25.0186,25.0186,1047900.0
2014-08-05 14:10:00,32.83,32.87,32.71,32.74,1808800.0,25.0262,25.0567,24.9347,24.9576,1808800.0
2014-08-05 14:20:00,32.75,32.82,32.74,32.77,929300.0,24.9652,25.0186,24.9576,24.9805,929300.0
2014-08-05 14:30:00,32.78,32.88,32.77,32.82,1514700.0,24.9881,25.0643,24.9805,25.0186,1514700.0
2014-08-05 14:40:00,32.82,32.83,32.75,32.76,728800.0,25.0186,25.0262,24.9652,24.9729,728800.0
2014-08-05 14:50:00,32.76,32.78,32.7,32.7,752500.0,24.9729,24.9881,24.9271,24.9271,752500.0
2014-08-05 15:00:00,32.7,32.71,32.62,32.63,1230000.0,24.9271,24.9347,24.8661,24.8738,1230000.0
2014-08-05 15:10:00,32.63,32.72,32.59,32.68,1641400.0,24.8738,24.9424,24.8433,24.9119,1641400.0
2014-08-05 15:20:00,32.69,32.77,32.65,32.7,1279500.0,24.9195,24.9805,24.889,24.9271,1279500.0
2014-08-05 15:30:00,32.71,32.81,32.7,32.75,949000.0,24.9347,25.011,24.9271,24.9652,949000.0
2014-08-05 15:40:00,32.76,32.79,32.72,32.77,1315900.0,24.9729,24.9957,24.9424,24.9805,1315900.0
2014-08-05 15:50:00,32.78,32.83,32.76,32.82,2297800.0,24.9881,25.0262,24.9729,25.0186,2297800.0
2014-08-06 09:30:00,32.6,32.81,32.39,32.69,1978000.0,24.8509,25.011,24.6908,24.9195,1978000.0
2014-08-06 09:40:00,32.68,32.89,32.68,32.85,1276500.0,24.9119,25.072,24.9119,25.0415,1276500.0
2014-08-06 09:50:00,32.85,32.88,32.79,32.84,657700.0,25.0415,25.0643,24.9957,25.0338,657700.0
2014-08-06 10:00:00,32.84,33.09,32.84,33.08,1359300.0,25.0338,25.2244,25.0338,25.2168,1359300.0
2014-08-06 10:10:00,33.07,33.09,32.94,32.97,1070200.0,25.2092,25.2244,25.1101,25.1329,1070200.0
2014-08-06 10:20:00,32.98,33.04,32.97,33.04,969800.0,25.1406,25.1863,25.1329,25.1863,969800.0
2014-08-06 10:30:00,33.04,33.06,32.92,32.93,777500.0,25.1863,25.2015,25.0948,25.1024,777500.0
2014-08-06 10:40:00,32.93,32.99,32.92,32.97,738600.0,25.1024,25.1482,25.0948,25.1329,738600.0
2014-08-06 10:50:00,32.98,33.11,32.95,33.09,766500.0,25.1406,25.2397,25.1177,25.2244,766500.0
2014-08-06 11:00:00,33.08,33.14,33.04,33.11,766600.0,25.2168,25.2625,25.1863,25.2397,766600.0
2014-08-06 11:10:00,33.1,33.12,32.99,33.05,486800.0,25.232,25.2473,25.1482,25.1939,486800.0
2014-08-06 11:20:00,33.06,33.07,33.0,33.03,382500.0,25.2015,25.2092,25.1558,25.1787,382500.0
2014-08-06 11:30:00,33.02,33.1,33.02,33.05,458900.0,25.1711,25.232,25.1711,25.1939,458900.0
2014-08-06 11:40:00,33.05,33.17,33.05,33.13,644100.0,25.1939,25.2854,25.1939,25.2549,644100.0
2014-08-06 11:50:00,33.13,33.18,33.12,33.15,316700.0,25.2549,25.293,25.2473,25.2702,316700.0
2014-08-06 12:00:00,33.15,33.19,33.14,33.16,434300.0,25.2702,25.3006,25.2625,25.2778,434300.0
2014-08-06 12:10:00,33.15,33.15,33.03,33.05,407500.0,25.2702,25.2702,25.1787,25.1939,407500.0
2014-08-06 12:20:00,33.05,33.11,33.02,33.07,450700.0,25.1939,25.2397,25.1711,25.2092,450700.0
2014-08-06 12:30:00,33.06,33.14,33.06,33.1,355700.0,25.2015,25.2625,25.2015,25.232,355700.0
2014-08-06 12:40:00,33.11,33.14,33.05,33.05,392800.0,25.2397,25.2625,25.1939,25.1939,392800.0
2014-08-06 12:50:00,33.05,33.11,33.05,33.05,292800.0,25.1939,25.2397,25.1939,25.1939,292800.0
2014-08-06 13:00:00,33.05,33.07,33.0,33.03,553600.0,25.1939,25.2092,25.1558,25.1787,553600.0
2014-08-06 13:10:00,33.02,33.08,33.02,33.05,440900.0,25.1711,25.2168,25.1711,25.1939,440900.0
2014-08-06 13:20:00,33.05,33.08,33.02,33.02,437200.0,25.1939,25.2168,25.1711,25.1711,437200.0
2014-08-06 13:30:00,33.02,33.05,32.97,33.02,530300.0,25.1711,25.1939,25.1329,25.1711,530300.0
2014-08-06 13:40:00,33.02,33.05,32.99,33.0,335600.0,25.1711,25.1939,25.1482,25.1558,335600.0
2014-08-06 13:50:00,33.0,33.03,32.94,32.95,375200.0,25.1558,25.1787,25.1101,25.1177,375200.0
2014-08-06 14:00:00,32.95,33.0,32.92,32.98,419800.0,25.1177,25.1558,25.0948,25.1406,419800.0
2014-08-06 14:10:00,32.99,32.99,32.92,32.97,411800.0,25.1482,25.1482,25.0948,25.1329,411800.0
2014-08-06 14:20:00,32.97,32.97,32.92,32.95,296700.0,25.1329,25.1329,25.0948,25.1177,296700.0
2014-08-06 14:30:00,32.94,32.96,32.87,32.93,429300.0,25.1101,25.1253,25.0567,25.1024,429300.0
2014-08-06 14:40:00,32.92,32.97,32.9,32.91,264700.0,25.0948,25.1329,25.0796,25.0872,264700.0
2014-08-06 14:50:00,32.92,32.96,32.88,32.9,402100.0,25.0948,25.1253,25.0643,25.0796,402100.0
2014-08-06 15:00:00,32.89,32.96,32.89,32.93,322900.0,25.072,25.1253,25.072,25.1024,322900.0
2014-08-06 15:10:00,32.93,32.95,32.87,32.95,808900.0,25.1024,25.1177,25.0567,25.1177,808900.0
2014-08-06 15:20:00,32.94,32.96,32.9,32.91,467600.0,25.1101,25.1253,25.0796,25.0872,467600.0
2014-08-06 15:30:00,32.91,32.93,32.87,32.9,727300.0,25.0872,25.1024,25.0567,25.0796,727300.0
2014-08-06 15:40:00,32.9,32.93,32.85,32.86,955000.0,25.0796,25.1024,25.0415,25.0491,955000.0
2014-08-06 15:50:00,32.86,32.91,32.83,32.84,2009100.0,25.0491,25.0872,25.0262,25.0338,2009100.0
2014-08-07 09:30:00,32.96,33.15,32.93,33.09,1914400.0,25.1253,25.2702,25.1024,25.2244,1914400.0
2014-08-07 09:40:00,33.08,33.08,32.96,32.97,659000.0,25.2168,25.2168,25.1253,25.1329,659000.0
2014-08-07 09:50:00,32.98,33.02,32.93,32.95,679400.0,25.1406,25.1711,25.1024,25.1177,679400.0
2014-08-07 10:00:00,32.95,32.99,32.86,32.92,853500.0,25.1177,25.1482,25.0491,25.0948,853500.0
2014-08-07 10:10:00,32.93,32.98,32.88,32.95,600800.0,25.1024,25.1406,25.0643,25.1177,600800.0
2014-08-07 10:20:00,32.95,33.06,32.95,33.06,580300.0,25.1177,25.2015,25.1177,25.2015,580300.0
2014-08-07 10:30:00,33.06,33.12,33.03,33.08,618600.0,25.2015,25.2473,25.1787,25.2168,618600.0
2014-08-07 10:40:00,33.07,33.11,32.98,32.98,644100.0,25.2092,25.2397,25.1406,25.1406,644100.0
2014-08-07 10:50:00,32.99,33.0,32.89,32.95,785500.0,25.1482,25.1558,25.072,25.1177,785500.0
2014-08-07 11:00:00,32.95,32.98,32.89,32.95,766800.0,25.1177,25.1406,25.072,25.1177,766800.0
2014-08-07 11:10:00,32.95,32.96,32.88,32.94,314400.0,25.1177,25.1253,25.0643,25.1101,314400.0
2014-08-07 11:20:00,32.94,32.97,32.9,32.9,364900.0,25.1101,25.1329,25.0796,25.0796,364900.0
2014-08-07 11:30:00,32.91,32.95,32.88,32.88,365200.0,25.0872,25.1177,25.0643,25.0643,365200.0
2014-08-07 11:40:00,32.88,32.89,32.79,32.84,640300.0,25.0643,25.072,24.9957,25.0338,640300.0
2014-08-07 11:50:00,32.84,32.88,32.78,32.86,357900.0,25.0338,25.0643,24.9881,25.0491,357900.0
2014-08-07 12:00:00,32.86,32.86,32.82,32.85,334400.0,25.0491,25.0491,25.0186,25.0415,334400.0
2014-08-07 12:10:00,32.85,32.86,32.74,32.75,527000.0,25.0415,25.0491,24.9576,24.9652,527000.0
2014-08-07 12:20:00,32.75,32.84,32.72,32.81,333300.0,24.9652,25.0338,24.9424,25.011,333300.0
2014-08-07 12:30:00,32.81,32.81,32.71,32.75,401200.0,25.011,25.011,24.9347,24.9652,401200.0
2014-08-07 12:40:00,32.75,32.83,32.75,32.82,312600.0,24.9652,25.0262,24.9652,25.0186,312600.0
2014-08-07 12:50:00,32.82,32.83,32.78,32.79,196200.0,25.0186,25.0262,24.9881,24.9957,196200.0
2014-08-07 13:00:00,32.79,32.81,32.77,32.81,222000.0,24.9957,25.011,24.9805,25.011,222000.0
2014-08-07 13:10:00,32.81,32.84,32.8,32.8,313900.0,25.011,25.0338,25.0033,25.0033,313900.0
2014-08-07 13:20:00,32.8,32.8,32.72,32.77,365800.0,25.0033,25.0033,24.9424,24.9805,365800.0
2014-08-07 13:30:00,32.77,32.79,32.72,32.79,499600.0,24.9805,24.9957,24.9424,24.9957,499600.0
2014-08-07 13:40:00,32.79,32.84,32.78,32.84,223800.0,24.9957,25.0338,24.9881,25.0338,223800.0
2014-08-07 13:50:00,32.83,32.84,32.8,32.83,217500.0,25.0262,25.0338,25.0033,25.0262,217500.0
2014-08-07 14:00:00,32.83,32.84,32.77,32.83,257300.0,25.0262,25.0338,24.9805,25.0262,257300.0
2014-08-07 14:10:00,32.83,32.84,32.8,32.82,580100.0,25.0262,25.0338,25.0033,25.0186,580100.0
2014-08-07 14:20:00,32.82,32.84,32.74,32.74,564200.0,25.0186,25.0338,24.9576,24.9576,564200.0
2014-08-07 14:30:00,32.73,32.75,32.67,32.68,752000.0,24.95,24.9652,24.9042,24.9119,752000.0
2014-08-07 14:40:00,32.68,32.72,32.66,32.72,671900.0,24.9119,24.9424,24.8966,24.9424,671900.0
2014-08-07 14:50:00,32.71,32.72,32.64,32.66,764400.0,24.9347,24.9424,24.8814,24.8966,764400.0
2014-08-07 15:00:00,32.66,32.71,32.61,32.64,670100.0,24.8966,24.9347,24.8585,24.8814,670100.0
2014-08-07 15:10:00,32.64,32.67,32.57,32.62,539500.0,24.8814,24.9042,24.828,24.8661,539500.0
2014-08-07 15:20:00,32.62,32.62,32.54,32.6,705400.0,24.8661,24.8661,24.8051,24.8509,705400.0
2014-08-07 15:30:00,32.6,32.61,32.56,32.61,649100.0,24.8509,24.8585,24.8204,24.8585,649100.0
2014-08-07 15:40:00,32.6,32.63,32.59,32.59,742500.0,24.8509,24.8738,24.8433,24.8433,742500.0
2014-08-07 15:50:00,32.6,32.68,32.59,32.68,2237100.0,24.8509,24.9119,24.8433,24.9119,2237100.0
2014-08-08 09:30:00,32.78,33.0,32.7,32.77,1723500.0,24.9881,25.1558,24.9271,24.9805,1723500.0
2014-08-08 09:40:00,32.77,32.8,32.6,32.64,887200.0,24.9805,25.0033,24.8509,24.8814,887200.0
2014-08-08 09:50:00,32.64,32.7,32.6,32.63,753200.0,24.8814,24.9271,24.8509,24.8738,753200.0
2014-08-08 10:00:00,32.63,32.76,32.61,32.66,1120100.0,24.8738,24.9729,24.8585,24.8966,1120100.0
2014-08-08 10:10:00,32.66,32.76,32.61,32.74,790700.0,24.8966,24.9729,24.8585,24.9576,790700.0
2014-08-08 10:20:00,32.74,32.75,32.56,32.59,944000.0,24.9576,24.9652,24.8204,24.8433,944000.0
2014-08-08 10:30:00,32.58,32.72,32.54,32.72,734700.0,24.8356,24.9424,24.8051,24.9424,734700.0
2014-08-08 10:40:00,32.71,32.85,32.71,32.79,817200.0,24.9347,25.0415,24.9347,24.9957,817200.0
2014-08-08 10:50:00,32.8,32.84,32.78,32.78,630700.0,25.0033,25.0338,24.9881,24.9881,630700.0
2014-08-08 11:00:00,32.78,32.86,32.76,32.8,537900.0,24.9881,25.0491,24.9729,25.0033,537900.0
2014-08-08 11:10:00,32.8,32.86,32.79,32.83,444200.0,25.0033,25.0491,24.9957,25.0262,444200.0
2014-08-08 11:20:00,32.84,32.84,32.78,32.8,431800.0,25.0338,25.0338,24.9881,25.0033,431800.0
2014-08-08 11:30:00,32.8,32.85,32.79,32.84,426900.0,25.0033,25.0415,24.9957,25.0338,426900.0
2014-08-08 11:40:00,32.84,32.9,32.84,32.86,630400.0,25.0338,25.0796,25.0338,25.0491,630400.0
2014-08-08 11:50:00,32.87,32.88,32.82,32.87,466500.0,25.0567,25.0643,25.0186,25.0567,466500.0
2014-08-08 12:00:00,32.87,32.9,32.84,32.86,255300.0,25.0567,25.0796,25.0338,25.0491,255300.0
2014-08-08 12:10:00,32.85,32.9,32.85,32.88,246100.0,25.0415,25.0796,25.0415,25.0643,246100.0
2014-08-08 12:20:00,32.88,32.9,32.81,32.82,288100.0,25.0643,25.0796,25.011,25.0186,288100.0
2014-08-08 12:30:00,32.81,32.82,32.71,32.74,1118100.0,25.011,25.0186,24.9347,24.9576,1118100.0
2014-08-08 12:40:00,32.74,32.76,32.64,32.65,656900.0,24.9576,24.9729,24.8814,24.889,656900.0
2014-08-08 12:50:00,32.65,32.73,32.64,32.69,303800.0,24.889,24.95,24.8814,24.9195,303800.0
2014-08-08 13:00:00,32.7,32.7,32.62,32.63,497300.0,24.9271,24.9271,24.8661,24.8738,497300.0
2014-08-08 13:10:00,32.63,32.8,32.62,32.8,582100.0,24.8738,25.0033,24.8661,25.0033,582100.0
2014-08-08 13:20:00,32.8,32.87,32.76,32.81,394800.0,25.0033,25.0567,24.9729,25.011,394800.0
2014-08-08 13:30:00,32.82,32.83,32.76,32.8,573900.0,25.0186,25.0262,24.9729,25.0033,573900.0
2014-08-08 13:40:00,32.8,32.84,32.77,32.78,435200.0,25.0033,25.0338,24.9805,24.9881,435200.0
2014-08-08 13:50:00,32.79,32.8,32.72,32.75,546400.0,24.9957,25.0033,24.9424,24.9652,546400.0
2014-08-08 14:00:00,32.75,32.77,32.71,32.76,453700.0,24.9652,24.9805,24.9347,24.9729,453700.0
2014-08-08 14:10:00,32.76,32.8,32.73,32.77,905100.0,24.9729,25.0033,24.95,24.9805,905100.0
2014-08-08 14:20:00,32.78,32.8,32.74,32.77,666100.0,24.9881,25.0033,24.9576,24.9805,666100.0
2014-08-08 14:30:00,32.78,32.79,32.7,32.72,752100.0,24.9881,24.9957,24.9271,24.9424,752100.0
2014-08-08 14:40:00,32.72,32.72,32.67,32.7,415400.0,24.9424,24.9424,24.9042,24.9271,415400.0
2014-08-08 14:50:00,32.71,32.73,32.68,32.7,387600.0,24.9347,24.95,24.9119,24.9271,387600.0
2014-08-08 15:00:00,32.7,32.71,32.66,32.67,712100.0,24.9271,24.9347,24.8966,24.9042,712100.0
2014-08-08 15:10:00,32.67,32.7,32.64,32.69,529100.0,24.9042,24.9271,24.8814,24.9195,529100.0
2014-08-08 15:20:00,32.68,32.72,32.66,32.7,897500.0,24.9119,24.9424,24.8966,24.9271,897500.0
2014-08-08 15:30:00,32.7,32.7,32.65,32.68,717500.0,24.9271,24.9271,24.889,24.9119,717500.0
2014-08-08 15:40:00,32.68,32.7,32.63,32.64,1333700.0,24.9119,24.9271,24.8738,24.8814,1333700.0
2014-08-08 15:50:00,32.65,32.7,32.58,32.6,4399900.0,24.889,24.9271,24.8356,24.8509,4399900.0
2014-08-11 09:30:00,32.82,33.05,32.81,33.0,1441800.0,25.0186,25.1939,25.011,25.1558,1441800.0
2014-08-11 09:40:00,33.0,33.13,32.96,33.08,930200.0,25.1558,25.2549,25.1253,25.2168,930200.0
2014-08-11 09:50:00,33.08,33.24,33.03,33.19,836600.0,25.2168,25.3388,25.1787,25.3006,836600.0
2014-08-11 10:00:00,33.19,33.24,33.17,33.2,857200.0,25.3006,25.3388,25.2854,25.3083,857200.0
2014-08-11 10:10:00,33.2,33.21,33.08,33.08,1002100.0,25.3083,25.3159,25.2168,25.2168,1002100.0
2014-08-11 10:20:00,33.09,33.11,33.03,33.04,647700.0,25.2244,25.2397,25.1787,25.1863,647700.0
2014-08-11 10:30:00,33.03,33.07,32.98,33.06,933600.0,25.1787,25.2092,25.1406,25.2015,933600.0
2014-08-11 10:40:00,33.05,33.06,33.0,33.01,640600.0,25.1939,25.2015,25.1558,25.1634,640600.0
2014-08-11 10:50:00,33.0,33.08,32.97,33.05,840800.0,25.1558,25.2168,25.1329,25.1939,840800.0
2014-08-11 11:00:00,33.05,33.1,33.02,33.06,934100.0,25.1939,25.232,25.1711,25.2015,934100.0
2014-08-11 11:10:00,33.07,33.1,33.03,33.09,699400.0,25.2092,25.232,25.1787,25.2244,699400.0
2014-08-11 11:20:00,33.09,33.13,33.05,33.13,671500.0,25.2244,25.2549,25.1939,25.2549,671500.0
2014-08-11 11:30:00,33.13,33.14,33.06,33.09,595100.0,25.2549,25.2625,25.2015,25.2244,595100.0
2014-08-11 11:40:00,33.09,33.11,33.08,33.08,472000.0,25.2244,25.2397,25.2168,25.2168,472000.0
2014-08-11 11:50:00,33.09,33.16,33.08,33.12,620600.0,25.2244,25.2778,25.2168,25.2473,620600.0
2014-08-11 12:00:00,33.13,33.15,33.08,33.13,474800.0,25.2549,25.2702,25.2168,25.2549,474800.0
2014-08-11 12:10:00,33.13,33.15,33.11,33.12,362800.0,25.2549,25.2702,25.2397,25.2473,362800.0
2014-08-11 12:20:00,33.11,33.15,33.11,33.13,305600.0,25.2397,25.2702,25.2397,25.2549,305600.0
2014-08-11 12:30:00,33.13,33.16,33.12,33.14,383300.0,25.2549,25.2778,25.2473,25.2625,383300.0
2014-08-11 12:40:00,33.14,33.15,33.11,33.11,430800.0,25.2625,25.2702,25.2397,25.2397,430800.0
2014-08-11 12:50:00,33.11,33.12,33.06,33.07,511800.0,25.2397,25.2473,25.2015,25.2092,511800.0
2014-08-11 13:00:00,33.06,33.12,33.06,33.11,372900.0,25.2015,25.2473,25.2015,25.2397,372900.0
2014-08-11 13:10:00,33.11,33.11,33.1,33.11,232100.0,25.2397,25.2397,25.232,25.2397,232100.0
2014-08-11 13:20:00,33.11,33.11,33.04,33.04,411500.0,25.2397,25.2397,25.1863,25.1863,411500.0
2014-08-11 13:30:00,33.04,33.06,33.01,33.04,452800.0,25.1863,25.2015,25.1634,25.1863,452800.0
2014-08-11 13:40:00,33.03,33.04,33.0,33.02,581700.0,25.1787,25.1863,25.1558,25.1711,581700.0
2014-08-11 13:50:00,33.02,33.02,32.96,33.0,549400.0,25.1711,25.1711,25.1253,25.1558,549400.0
2014-08-11 14:00:00,32.99,33.0,32.96,32.98,475200.0,25.1482,25.1558,25.1253,25.1406,475200.0
2014-08-11 14:10:00,32.98,33.02,32.97,33.02,422200.0,25.1406,25.1711,25.1329,25.1711,422200.0
2014-08-11 14:20:00,33.01,33.07,33.01,33.05,374900.0,25.1634,25.2092,25.1634,25.1939,374900.0
2014-08-11 14:30:00,33.04,33.05,33.01,33.03,409800.0,25.1863,25.1939,25.1634,25.1787,409800.0
2014-08-11 14:40:00,33.04,33.04,33.01,33.02,385600.0,25.1863,25.1863,25.1634,25.1711,385600.0
2014-08-11 14:50:00,33.02,33.03,33.0,33.01,302900.0,25.1711,25.1787,25.1558,25.1634,302900.0
2014-08-11 15:00:00,33.01,33.05,33.0,33.03,384100.0,25.1634,25.1939,25.1558,25.1787,384100.0
2014-08-11 15:10:00,33.04,33.08,33.03,33.07,621400.0,25.1863,25.2168,25.1787,25.2092,621400.0
2014-08-11 15:20:00,33.07,33.08,33.05,33.05,566900.0,25.2092,25.2168,25.1939,25.1939,566900.0
2014-08-11 15:30:00,33.05,33.06,33.04,33.05,687700.0,25.1939,25.2015,25.1863,25.1939,687700.0
2014-08-11 15:40:00,33.06,33.08,33.02,33.03,1507200.0,25.2015,25.2168,25.1711,25.1787,1507200.0
2014-08-11 15:50:00,33.04,33.06,33.01,33.01,1649900.0,25.1863,25.2015,25.1634,25.1634,1649900.0
2014-08-12 09:30:00,32.96,33.15,32.9,33.1,1078400.0,25.1253,25.2702,25.0796,25.232,1078400.0
2014-08-12 09:40:00,33.1,33.12,33.01,33.05,504900.0,25.232,25.2473,25.1634,25.1939,504900.0
2014-08-12 09:50:00,33.05,33.07,32.96,32.99,551400.0,25.1939,25.2092,25.1253,25.1482,551400.0
2014-08-12 10:00:00,33.0,33.02,32.94,32.95,511500.0,25.1558,25.1711,25.1101,25.1177,511500.0
2014-08-12 10:10:00,32.95,32.96,32.86,32.86,573000.0,25.1177,25.1253,25.0491,25.0491,573000.0
2014-08-12 10:20:00,32.86,32.88,32.82,32.83,662100.0,25.0491,25.0643,25.0186,25.0262,662100.0
2014-08-12 10:30:00,32.83,32.84,32.78,32.83,481600.0,25.0262,25.0338,24.9881,25.0262,481600.0
2014-08-12 10:40:00,32.82,32.84,32.76,32.77,349600.0,25.0186,25.0338,24.9729,24.9805,349600.0
2014-08-12 10:50:00,32.76,32.81,32.75,32.78,664600.0,24.9729,25.011,24.9652,24.9881,664600.0
2014-08-12 11:00:00,32.79,32.79,32.68,32.71,832800.0,24.9957,24.9957,24.9119,24.9347,832800.0
2014-08-12 11:10:00,32.71,32.76,32.69,32.76,606200.0,24.9347,24.9729,24.9195,24.9729,606200.0
2014-08-12 11:20:00,32.76,32.77,32.68,32.73,635900.0,24.9729,24.9805,24.9119,24.95,635900.0
2014-08-12 11:30:00,32.72,32.76,32.71,32.75,357000.0,24.9424,24.9729,24.9347,24.9652,357000.0
2014-08-12 11:40:00,32.76,32.79,32.74,32.79,590500.0,24.9729,24.9957,24.9576,24.9957,590500.0
2014-08-12 11:50:00,32.79,32.84,32.78,32.84,545000.0,24.9957,25.0338,24.9881,25.0338,545000.0
2014-08-12 12:00:00,32.84,32.84,32.76,32.8,441000.0,25.0338,25.0338,24.9729,25.0033,441000.0
2014-08-12 12:10:00,32.8,32.85,32.8,32.84,502600.0,25.0033,25.0415,25.0033,25.0338,502600.0
2014-08-12 12:20:00,32.84,32.87,32.82,32.85,347100.0,25.0338,25.0567,25.0186,25.0415,347100.0
2014-08-12 12:30:00,32.85,32.89,32.85,32.89,332300.0,25.0415,25.072,25.0415,25.072,332300.0
2014-08-12 12:40:00,32.89,32.91,32.88,32.89,503800.0,25.072,25.0872,25.0643,25.072,503800.0
2014-08-12 12:50:00,32.88,32.9,32.87,32.89,532600.0,25.0643,25.0796,25.0567,25.072,532600.0
2014-08-12 13:00:00,32.89,32.91,32.89,32.89,399400.0,25.072,25.0872,25.072,25.072,399400.0
2014-08-12 13:10:00,32.9,32.91,32.87,32.91,340800.0,25.0796,25.0872,25.0567,25.0872,340800.0
2014-08-12 13:20:00,32.91,32.98,32.88,32.96,1387600.0,25.0872,25.1406,25.0643,25.1253,1387600.0
2014-08-12 13:30:00,32.97,32.98,32.91,32.93,510000.0,25.1329,25.1406,25.0872,25.1024,510000.0
2014-08-12 13:40:00,32.93,32.95,32.9,32.92,288200.0,25.1024,25.1177,25.0796,25.0948,288200.0
2014-08-12 13:50:00,32.92,33.0,32.92,32.98,410300.0,25.0948,25.1558,25.0948,25.1406,410300.0
2014-08-12 14:00:00,32.99,32.99,32.92,32.92,442200.0,25.1482,25.1482,25.0948,25.0948,442200.0
2014-08-12 14:10:00,32.93,32.95,32.9,32.92,367000.0,25.1024,25.1177,25.0796,25.0948,367000.0
2014-08-12 14:20:00,32.93,32.96,32.89,32.91,350700.0,25.1024,25.1253,25.072,25.0872,350700.0
2014-08-12 14:30:00,32.91,32.94,32.87,32.92,645400.0,25.0872,25.1101,25.0567,25.0948,645400.0
2014-08-12 14:40:00,32.93,32.95,32.91,32.95,415700.0,25.1024,25.1177,25.0872,25.1177,415700.0
2014-08-12 14:50:00,32.95,32.97,32.94,32.95,547000.0,25.1177,25.1329,25.1101,25.1177,547000.0
2014-08-12 15:00:00,32.96,32.98,32.94,32.97,394200.0,25.1253,25.1406,25.1101,25.1329,394200.0
2014-08-12 15:10:00,32.98,33.02,32.97,32.99,462400.0,25.1406,25.1711,25.1329,25.1482,462400.0
2014-08-12 15:20:00,32.99,33.03,32.98,33.01,508300.0,25.1482,25.1787,25.1406,25.1634,508300.0
2014-08-12 15:30:00,33.02,33.06,33.01,33.05,545400.0,25.1711,25.2015,25.1634,25.1939,545400.0
2014-08-12 15:40:00,33.05,33.12,33.05,33.12,858300.0,25.1939,25.2473,25.1939,25.2473,858300.0
2014-08-12 15:50:00,33.12,33.15,33.1,33.14,1817200.0,25.2473,25.2702,25.232,25.2625,1817200.0
2014-08-13 09:30:00,33.23,33.58,33.23,33.4,1739300.0,25.3311,25.5979,25.3311,25.4607,1739300.0
2014-08-13 09:40:00,33.41,33.55,33.39,33.44,799200.0,25.4683,25.5751,25.4531,25.4912,799200.0
2014-08-13 09:50:00,33.44,33.46,33.39,33.39,594400.0,25.4912,25.5065,25.4531,25.4531,594400.0
2014-08-13 10:00:00,33.39,33.46,33.37,33.43,606400.0,25.4531,25.5065,25.4379,25.4836,606400.0
2014-08-13 10:10:00,33.44,33.48,33.41,33.47,612500.0,25.4912,25.5217,25.4683,25.5141,612500.0
2014-08-13 10:20:00,33.47,33.53,33.46,33.52,557600.0,25.5141,25.5598,25.5065,25.5522,557600.0
2014-08-13 10:30:00,33.53,33.56,33.52,33.54,538700.0,25.5598,25.5827,25.5522,25.5674,538700.0
2014-08-13 10:40:00,33.55,33.56,33.5,33.52,347800.0,25.5751,25.5827,25.537,25.5522,347800.0
2014-08-13 10:50:00,33.52,33.55,33.5,33.53,667900.0,25.5522,25.5751,25.537,25.5598,667900.0
2014-08-13 11:00:00,33.53,33.57,33.52,33.56,548400.0,25.5598,25.5903,25.5522,25.5827,548400.0
2014-08-13 11:10:00,33.57,33.6,33.56,33.57,464900.0,25.5903,25.6132,25.5827,25.5903,464900.0
2014-08-13 11:20:00,33.57,33.58,33.54,33.55,743300.0,25.5903,25.5979,25.5674,25.5751,743300.0
2014-08-13 11:30:00,33.55,33.61,33.53,33.59,843700.0,25.5751,25.6208,25.5598,25.6056,843700.0
2014-08-13 11:40:00,33.59,33.6,33.56,33.57,499900.0,25.6056,25.6132,25.5827,25.5903,499900.0
2014-08-13 11:50:00,33.58,33.6,33.57,33.59,330900.0,25.5979,25.6132,25.5903,25.6056,330900.0
2014-08-13 12:00:00,33.59,33.59,33.52,33.52,334000.0,25.6056,25.6056,25.5522,25.5522,334000.0
2014-08-13 12:10:00,33.53,33.6,33.52,33.59,468200.0,25.5598,25.6132,25.5522,25.6056,468200.0
2014-08-13 12:20:00,33.6,33.63,33.59,33.63,316600.0,25.6132,25.6361,25.6056,25.6361,316600.0
2014-08-13 12:30:00,33.63,33.63,33.58,33.59,224300.0,25.6361,25.6361,25.5979,25.6056,224300.0
2014-08-13 12:40:00,33.6,33.65,33.59,33.64,543900.0,25.6132,25.6513,25.6056,25.6437,543900.0
2014-08-13 12:50:00,33.64,33.65,33.61,33.63,405400.0,25.6437,25.6513,25.6208,25.6361,405400.0
2014-08-13 13:00:00,33.63,33.64,33.62,33.63,250200.0,25.6361,25.6437,25.6284,25.6361,250200.0
2014-08-13 13:10:00,33.63,33.69,33.62,33.63,625400.0,25.6361,25.6818,25.6284,25.6361,625400.0
2014-08-13 13:20:00,33.64,33.74,33.62,33.72,1208800.0,25.6437,25.7199,25.6284,25.7047,1208800.0
2014-08-13 13:30:00,33.73,33.75,33.71,33.72,845200.0,25.7123,25.7275,25.697,25.7047,845200.0
2014-08-13 13:40:00,33.73,33.87,33.72,33.85,1465200.0,25.7123,25.819,25.7047,25.8038,1465200.0
2014-08-13 13:50:00,33.86,33.87,33.84,33.85,566900.0,25.8114,25.819,25.7961,25.8038,566900.0
2014-08-13 14:00:00,33.86,33.89,33.85,33.88,913800.0,25.8114,25.8343,25.8038,25.8266,913800.0
2014-08-13 14:10:00,33.89,33.93,33.88,33.91,1065700.0,25.8343,25.8647,25.8266,25.8495,1065700.0
2014-08-13 14:20:00,33.91,33.97,33.89,33.97,893300.0,25.8495,25.8952,25.8343,25.8952,893300.0
2014-08-13 14:30:00,33.97,34.04,33.96,34.02,1849800.0,25.8952,25.9486,25.8876,25.9333,1849800.0
2014-08-13 14:40:00,34.03,34.05,33.98,34.02,953700.0,25.941,25.9562,25.9029,25.9333,953700.0
2014-08-13 14:50:00,34.03,34.09,34.02,34.06,676700.0,25.941,25.9867,25.9333,25.9638,676700.0
2014-08-13 15:00:00,34.07,34.1,34.06,34.07,914200.0,25.9715,25.9943,25.9638,25.9715,914200.0
2014-08-13 15:10:00,34.08,34.11,34.07,34.1,1013400.0,25.9791,26.002,25.9715,25.9943,1013400.0
2014-08-13 15:20:00,34.11,34.14,34.1,34.1,1032000.0,26.002,26.0248,25.9943,25.9943,1032000.0
2014-08-13 15:30:00,34.11,34.15,34.1,34.12,1021300.0,26.002,26.0324,25.9943,26.0096,1021300.0
2014-08-13 15:40:00,34.13,34.15,34.08,34.1,1669000.0,26.0172,26.0324,25.9791,25.9943,1669000.0
2014-08-13 15:50:00,34.1,34.14,34.05,34.09,3681700.0,25.9943,26.0248,25.9562,25.9867,3681700.0
2014-08-14 09:30:00,34.05,34.1,33.94,34.07,1539100.0,25.9562,25.9943,25.8724,25.9715,1539100.0
2014-08-14 09:40:00,34.07,34.22,34.01,34.2,1392600.0,25.9715,26.0858,25.9257,26.0706,1392600.0
2014-08-14 09:50:00,34.2,34.23,34.12,34.13,697500.0,26.0706,26.0934,26.0096,26.0172,697500.0
2014-08-14 10:00:00,34.13,34.13,34.02,34.02,831400.0,26.0172,26.0172,25.9333,25.9333,831400.0
2014-08-14 10:10:00,34.02,34.07,34.02,34.03,685700.0,25.9333,25.9715,25.9333,25.941,685700.0
2014-08-14 10:20:00,34.02,34.05,33.89,34.0,1316200.0,25.9333,25.9562,25.8343,25.9181,1316200.0
2014-08-14 10:30:00,33.99,34.0,33.85,33.85,1099600.0,25.9105,25.9181,25.8038,25.8038,1099600.0
2014-08-14 10:40:00,33.86,33.91,33.86,33.86,638600.0,25.8114,25.8495,25.8114,25.8114,638600.0
2014-08-14 10:50:00,33.86,33.9,33.81,33.84,488600.0,25.8114,25.8419,25.7733,25.7961,488600.0
2014-08-14 11:00:00,33.83,33.93,33.83,33.9,922300.0,25.7885,25.8647,25.7885,25.8419,922300.0
2014-08-14 11:10:00,33.9,33.92,33.88,33.91,1109400.0,25.8419,25.8571,25.8266,25.8495,1109400.0
2014-08-14 11:20:00,33.91,33.91,33.82,33.86,407100.0,25.8495,25.8495,25.7809,25.8114,407100.0
2014-08-14 11:30:00,33.86,33.9,33.82,33.83,454900.0,25.8114,25.8419,25.7809,25.7885,454900.0
2014-08-14 11:40:00,33.82,33.85,33.82,33.83,312300.0,25.7809,25.8038,25.7809,25.7885,312300.0
2014-08-14 11:50:00,33.84,33.87,33.82,33.87,365300.0,25.7961,25.819,25.7809,25.819,365300.0
2014-08-14 12:00:00,33.87,33.91,33.86,33.88,566500.0,25.819,25.8495,25.8114,25.8266,566500.0
2014-08-14 12:10:00,33.88,33.91,33.87,33.91,422700.0,25.8266,25.8495,25.819,25.8495,422700.0
2014-08-14 12:20:00,33.91,33.99,33.9,33.97,629700.0,25.8495,25.9105,25.8419,25.8952,629700.0
2014-08-14 12:30:00,33.98,34.0,33.96,33.97,549500.0,25.9029,25.9181,25.8876,25.8952,549500.0
2014-08-14 12:40:00,33.96,33.98,33.95,33.95,327400.0,25.8876,25.9029,25.88,25.88,327400.0
2014-08-14 12:50:00,33.96,33.98,33.94,33.96,365000.0,25.8876,25.9029,25.8724,25.8876,365000.0
2014-08-14 13:00:00,33.95,33.98,33.94,33.97,380400.0,25.88,25.9029,25.8724,25.8952,380400.0
2014-08-14 13:10:00,33.98,33.98,33.92,33.93,958000.0,25.9029,25.9029,25.8571,25.8647,958000.0
2014-08-14 13:20:00,33.92,33.96,33.92,33.96,492100.0,25.8571,25.8876,25.8571,25.8876,492100.0
2014-08-14 13:30:00,33.96,33.97,33.93,33.93,206300.0,25.8876,25.8952,25.8647,25.8647,206300.0
2014-08-14 13:40:00,33.94,33.95,33.87,33.88,486600.0,25.8724,25.88,25.819,25.8266,486600.0
2014-08-14 13:50:00,33.88,33.88,33.85,33.86,207800.0,25.8266,25.8266,25.8038,25.8114,207800.0
2014-08-14 14:00:00,33.87,33.87,33.79,33.79,439100.0,25.819,25.819,25.758,25.758,439100.0
2014-08-14 14:10:00,33.79,33.8,33.74,33.77,558000.0,25.758,25.7656,25.7199,25.7428,558000.0
2014-08-14 14:20:00,33.78,33.81,33.77,33.81,407800.0,25.7504,25.7733,25.7428,25.7733,407800.0
2014-08-14 14:30:00,33.8,33.82,33.79,33.8,321700.0,25.7656,25.7809,25.758,25.7656,321700.0
2014-08-14 14:40:00,33.8,33.83,33.79,33.79,374400.0,25.7656,25.7885,25.758,25.758,374400.0
2014-08-14 14:50:00,33.79,33.81,33.76,33.8,449000.0,25.758,25.7733,25.7352,25.7656,449000.0
2014-08-14 15:00:00,33.8,33.86,33.8,33.84,456900.0,25.7656,25.8114,25.7656,25.7961,456900.0
2014-08-14 15:10:00,33.83,33.84,33.82,33.84,229500.0,25.7885,25.7961,25.7809,25.7961,229500.0
2014-08-14 15:20:00,33.83,33.89,33.82,33.87,429800.0,25.7885,25.8343,25.7809,25.819,429800.0
2014-08-14 15:30:00,33.87,33.9,33.86,33.9,362000.0,25.819,25.8419,25.8114,25.8419,362000.0
2014-08-14 15:40:00,33.89,33.94,33.89,33.92,674200.0,25.8343,25.8724,25.8343,25.8571,674200.0
2014-08-14 15:50:00,33.92,33.95,33.9,33.95,1232600.0,25.8571,25.88,25.8419,25.88,1232600.0
2014-08-15 09:30:00,34.11,34.17,34.02,34.13,4804500.0,26.002,26.0477,25.9333,26.0172,4804500.0
2014-08-15 09:40:00,34.13,34.21,34.12,34.14,635400.0,26.0172,26.0782,26.0096,26.0248,635400.0
2014-08-15 09:50:00,34.15,34.16,34.05,34.09,823900.0,26.0324,26.0401,25.9562,25.9867,823900.0
2014-08-15 10:00:00,34.09,34.11,34.03,34.07,967500.0,25.9867,26.002,25.941,25.9715,967500.0
2014-08-15 10:10:00,34.07,34.13,34.06,34.13,793600.0,25.9715,26.0172,25.9638,26.0172,793600.0
2014-08-15 10:20:00,34.13,34.14,34.09,34.11,684200.0,26.0172,26.0248,25.9867,26.002,684200.0
2014-08-15 10:30:00,34.12,34.14,34.1,34.11,615300.0,26.0096,26.0248,25.9943,26.002,615300.0
2014-08-15 10:40:00,34.11,34.12,33.96,33.98,1121900.0,26.002,26.0096,25.8876,25.9029,1121900.0
2014-08-15 10:50:00,33.97,34.0,33.82,33.92,1241300.0,25.8952,25.9181,25.7809,25.8571,1241300.0
2014-08-15 11:00:00,33.91,33.97,33.88,33.94,610300.0,25.8495,25.8952,25.8266,25.8724,610300.0
2014-08-15 11:10:00,33.95,33.99,33.93,33.95,541400.0,25.88,25.9105,25.8647,25.88,541400.0
2014-08-15 11:20:00,33.94,33.95,33.88,33.89,511500.0,25.8724,25.88,25.8266,25.8343,511500.0
2014-08-15 11:30:00,33.89,33.93,33.86,33.93,599800.0,25.8343,25.8647,25.8114,25.8647,599800.0
2014-08-15 11:40:00,33.94,33.98,33.9,33.9,469100.0,25.8724,25.9029,25.8419,25.8419,469100.0
2014-08-15 11:50:00,33.91,33.91,33.71,33.8,664300.0,25.8495,25.8495,25.697,25.7656,664300.0
2014-08-15 12:00:00,33.8,33.85,33.74,33.84,750700.0,25.7656,25.8038,25.7199,25.7961,750700.0
2014-08-15 12:10:00,33.85,33.88,33.8,33.84,390200.0,25.8038,25.8266,25.7656,25.7961,390200.0
2014-08-15 12:20:00,33.85,33.93,33.79,33.91,336100.0,25.8038,25.8647,25.758,25.8495,336100.0
2014-08-15 12:30:00,33.91,33.96,33.88,33.95,306300.0,25.8495,25.8876,25.8266,25.88,306300.0
2014-08-15 12:40:00,33.95,34.0,33.95,33.96,287200.0,25.88,25.9181,25.88,25.8876,287200.0
2014-08-15 12:50:00,33.97,34.0,33.94,33.98,216200.0,25.8952,25.9181,25.8724,25.9029,216200.0
2014-08-15 13:00:00,33.98,33.98,33.91,33.95,231400.0,25.9029,25.9029,25.8495,25.88,231400.0
2014-08-15 13:10:00,33.96,33.99,33.95,33.98,192800.0,25.8876,25.9105,25.88,25.9029,192800.0
2014-08-15 13:20:00,33.98,33.99,33.95,33.97,304400.0,25.9029,25.9105,25.88,25.8952,304400.0
2014-08-15 13:30:00,33.97,33.98,33.91,33.93,280100.0,25.8952,25.9029,25.8495,25.8647,280100.0
2014-08-15 13:40:00,33.93,33.98,33.92,33.94,268200.0,25.8647,25.9029,25.8571,25.8724,268200.0
2014-08-15 13:50:00,33.94,33.96,33.9,33.94,402900.0,25.8724,25.8876,25.8419,25.8724,402900.0
2014-08-15 14:00:00,33.94,33.98,33.93,33.97,237600.0,25.8724,25.9029,25.8647,25.8952,237600.0
2014-08-15 14:10:00,33.98,34.01,33.97,33.98,452000.0,25.9029,25.9257,25.8952,25.9029,452000.0
2014-08-15 14:20:00,33.99,34.09,33.98,34.09,427700.0,25.9105,25.9867,25.9029,25.9867,427700.0
2014-08-15 14:30:00,34.09,34.15,34.08,34.13,466500.0,25.9867,26.0324,25.9791,26.0172,466500.0
2014-08-15 14:40:00,34.14,34.19,34.11,34.12,494300.0,26.0248,26.0629,26.002,26.0096,494300.0
2014-08-15 14:50:00,34.13,34.13,34.09,34.09,245800.0,26.0172,26.0172,25.9867,25.9867,245800.0
2014-08-15 15:00:00,34.1,34.12,34.07,34.1,424400.0,25.9943,26.0096,25.9715,25.9943,424400.0
2014-08-15 15:10:00,34.1,34.13,34.09,34.11,374700.0,25.9943,26.0172,25.9867,26.002,374700.0
2014-08-15 15:20:00,34.11,34.12,34.07,34.08,467300.0,26.002,26.0096,25.9715,25.9791,467300.0
2014-08-15 15:30:00,34.09,34.16,34.08,34.1,574400.0,25.9867,26.0401,25.9791,25.9943,574400.0
2014-08-15 15:40:00,34.11,34.13,34.1,34.12,625300.0,26.002,26.0172,25.9943,26.0096,625300.0
2014-08-15 15:50:00,34.13,34.18,34.1,34.16,1731900.0,26.0172,26.0553,25.9943,26.0401,1731900.0
2014-08-18 09:30:00,34.26,34.3,33.98,34.07,1540900.0,26.1163,26.1468,25.9029,25.9715,1540900.0
2014-08-18 09:40:00,34.07,34.15,34.03,34.12,766800.0,25.9715,26.0324,25.941,26.0096,766800.0
2014-08-18 09:50:00,34.13,34.22,34.11,34.22,651300.0,26.0172,26.0858,26.002,26.0858,651300.0
2014-08-18 10:00:00,34.22,34.26,34.17,34.22,530000.0,26.0858,26.1163,26.0477,26.0858,530000.0
2014-08-18 10:10:00,34.22,34.28,34.21,34.23,635600.0,26.0858,26.1315,26.0782,26.0934,635600.0
2014-08-18 10:20:00,34.22,34.24,34.18,34.19,500100.0,26.0858,26.1011,26.0553,26.0629,500100.0
2014-08-18 10:30:00,34.18,34.2,34.16,34.19,443600.0,26.0553,26.0706,26.0401,26.0629,443600.0
2014-08-18 10:40:00,34.2,34.24,34.18,34.22,348300.0,26.0706,26.1011,26.0553,26.0858,348300.0
2014-08-18 10:50:00,34.23,34.23,34.19,34.23,437200.0,26.0934,26.0934,26.0629,26.0934,437200.0
2014-08-18 11:00:00,34.23,34.24,34.18,34.2,601100.0,26.0934,26.1011,26.0553,26.0706,601100.0
2014-08-18 11:10:00,34.2,34.23,34.2,34.23,278200.0,26.0706,26.0934,26.0706,26.0934,278200.0
2014-08-18 11:20:00,34.22,34.29,34.22,34.29,540400.0,26.0858,26.1392,26.0858,26.1392,540400.0
2014-08-18 11:30:00,34.29,34.3,34.25,34.28,427700.0,26.1392,26.1468,26.1087,26.1315,427700.0
2014-08-18 11:40:00,34.28,34.3,34.27,34.3,254300.0,26.1315,26.1468,26.1239,26.1468,254300.0
2014-08-18 11:50:00,34.3,34.33,33.98,34.32,906900.0,26.1468,26.1697,25.9029,26.162,906900.0
2014-08-18 12:00:00,34.31,34.32,34.25,34.29,536700.0,26.1544,26.162,26.1087,26.1392,536700.0
2014-08-18 12:10:00,34.3,34.3,34.28,34.29,260800.0,26.1468,26.1468,26.1315,26.1392,260800.0
2014-08-18 12:20:00,34.3,34.3,34.26,34.26,387400.0,26.1468,26.1468,26.1163,26.1163,387400.0
2014-08-18 12:30:00,34.26,34.29,34.23,34.29,422400.0,26.1163,26.1392,26.0934,26.1392,422400.0
2014-08-18 12:40:00,34.28,34.32,34.28,34.31,395300.0,26.1315,26.162,26.1315,26.1544,395300.0
2014-08-18 12:50:00,34.3,34.33,34.3,34.32,325600.0,26.1468,26.1697,26.1468,26.162,325600.0
2014-08-18 13:00:00,34.31,34.35,34.31,34.35,503500.0,26.1544,26.1849,26.1544,26.1849,503500.0
2014-08-18 13:10:00,34.34,34.36,34.32,34.34,655600.0,26.1773,26.1925,26.162,26.1773,655600.0
2014-08-18 13:20:00,34.34,34.4,34.34,34.4,468500.0,26.1773,26.223,26.1773,26.223,468500.0
2014-08-18 13:30:00,34.39,34.45,34.39,34.42,502200.0,26.2154,26.2611,26.2154,26.2383,502200.0
2014-08-18 13:40:00,34.42,34.45,34.42,34.45,423100.0,26.2383,26.2611,26.2383,26.2611,423100.0
2014-08-18 13:50:00,34.45,34.47,34.4,34.41,505400.0,26.2611,26.2764,26.223,26.2306,505400.0
2014-08-18 14:00:00,34.41,34.42,34.37,34.38,485400.0,26.2306,26.2383,26.2002,26.2078,485400.0
2014-08-18 14:10:00,34.37,34.38,34.32,34.34,330400.0,26.2002,26.2078,26.162,26.1773,330400.0
2014-08-18 14:20:00,34.34,34.35,34.32,34.33,435500.0,26.1773,26.1849,26.162,26.1697,435500.0
2014-08-18 14:30:00,34.33,34.33,34.28,34.28,400600.0,26.1697,26.1697,26.1315,26.1315,400600.0
2014-08-18 14:40:00,34.28,34.34,34.28,34.32,473900.0,26.1315,26.1773,26.1315,26.162,473900.0
2014-08-18 14:50:00,34.31,34.36,34.3,34.36,321700.0,26.1544,26.1925,26.1468,26.1925,321700.0
2014-08-18 15:00:00,34.36,34.42,34.35,34.42,447500.0,26.1925,26.2383,26.1849,26.2383,447500.0
2014-08-18 15:10:00,34.41,34.44,34.4,34.43,727400.0,26.2306,26.2535,26.223,26.2459,727400.0
2014-08-18 15:20:00,34.43,34.43,34.4,34.41,436700.0,26.2459,26.2459,26.223,26.2306,436700.0
2014-08-18 15:30:00,34.41,34.44,34.4,34.42,564800.0,26.2306,26.2535,26.223,26.2383,564800.0
2014-08-18 15:40:00,34.41,34.47,34.41,34.43,1175600.0,26.2306,26.2764,26.2306,26.2459,1175600.0
2014-08-18 15:50:00,34.43,34.45,34.39,34.41,2573700.0,26.2459,26.2611,26.2154,26.2306,2573700.0
2014-08-19 09:30:00,34.5,34.5,34.38,34.4,1666200.0,26.2993,26.2993,26.2078,26.223,1666200.0
2014-08-19 09:40:00,34.4,34.41,34.33,34.35,721200.0,26.223,26.2306,26.1697,26.1849,721200.0
2014-08-19 09:50:00,34.35,34.39,34.32,34.37,1122700.0,26.1849,26.2154,26.162,26.2002,1122700.0
2014-08-19 10:00:00,34.37,34.39,34.3,34.38,824200.0,26.2002,26.2154,26.1468,26.2078,824200.0
2014-08-19 10:10:00,34.37,34.41,34.37,34.4,567500.0,26.2002,26.2306,26.2002,26.223,567500.0
2014-08-19 10:20:00,34.41,34.41,34.36,34.37,525300.0,26.2306,26.2306,26.1925,26.2002,525300.0
2014-08-19 10:30:00,34.37,34.38,34.33,34.38,511900.0,26.2002,26.2078,26.1697,26.2078,511900.0
2014-08-19 10:40:00,34.37,34.38,34.32,34.37,321100.0,26.2002,26.2078,26.162,26.2002,321100.0
2014-08-19 10:50:00,34.37,34.38,34.34,34.38,354200.0,26.2002,26.2078,26.1773,26.2078,354200.0
2014-08-19 11:00:00,34.38,34.38,34.34,34.34,560100.0,26.2078,26.2078,26.1773,26.1773,560100.0
2014-08-19 11:10:00,34.34,34.37,34.34,34.34,328700.0,26.1773,26.2002,26.1773,26.1773,328700.0
2014-08-19 11:20:00,34.34,34.4,34.34,34.39,1230000.0,26.1773,26.223,26.1773,26.2154,1230000.0
2014-08-19 11:30:00,34.39,34.45,34.39,34.43,660300.0,26.2154,26.2611,26.2154,26.2459,660300.0
2014-08-19 11:40:00,34.43,34.43,34.41,34.43,295600.0,26.2459,26.2459,26.2306,26.2459,295600.0
2014-08-19 11:50:00,34.43,34.43,34.37,34.4,601300.0,26.2459,26.2459,26.2002,26.223,601300.0
2014-08-19 12:00:00,34.4,34.41,34.37,34.41,943000.0,26.223,26.2306,26.2002,26.2306,943000.0
2014-08-19 12:10:00,34.4,34.41,34.37,34.37,336800.0,26.223,26.2306,26.2002,26.2002,336800.0
2014-08-19 12:20:00,34.38,34.4,34.37,34.38,348800.0,26.2078,26.223,26.2002,26.2078,348800.0
2014-08-19 12:30:00,34.38,34.38,34.34,34.36,277100.0,26.2078,26.2078,26.1773,26.1925,277100.0
2014-08-19 12:40:00,34.36,34.38,34.35,34.37,246700.0,26.1925,26.2078,26.1849,26.2002,246700.0
2014-08-19 12:50:00,34.37,34.39,34.33,34.33,912200.0,26.2002,26.2154,26.1697,26.1697,912200.0
2014-08-19 13:00:00,34.34,34.36,34.33,34.34,297000.0,26.1773,26.1925,26.1697,26.1773,297000.0
2014-08-19 13:10:00,34.35,34.36,34.34,34.36,242100.0,26.1849,26.1925,26.1773,26.1925,242100.0
2014-08-19 13:20:00,34.36,34.36,34.33,34.34,408200.0,26.1925,26.1925,26.1697,26.1773,408200.0
2014-08-19 13:30:00,34.33,34.36,34.33,34.34,215300.0,26.1697,26.1925,26.1697,26.1773,215300.0
2014-08-19 13:40:00,34.33,34.36,34.33,34.33,360500.0,26.1697,26.1925,26.1697,26.1697,360500.0
2014-08-19 13:50:00,34.33,34.35,34.31,34.35,649500.0,26.1697,26.1849,26.1544,26.1849,649500.0
2014-08-19 14:00:00,34.34,34.35,34.27,34.27,1373500.0,26.1773,26.1849,26.1239,26.1239,1373500.0
2014-08-19 14:10:00,34.27,34.3,34.25,34.3,320700.0,26.1239,26.1468,26.1087,26.1468,320700.0
2014-08-19 14:20:00,34.29,34.35,34.29,34.35,374200.0,26.1392,26.1849,26.1392,26.1849,374200.0
2014-08-19 14:30:00,34.34,34.35,34.33,34.33,203600.0,26.1773,26.1849,26.1697,26.1697,203600.0
2014-08-19 14:40:00,34.34,34.35,34.31,34.34,472700.0,26.1773,26.1849,26.1544,26.1773,472700.0
2014-08-19 14:50:00,34.34,34.35,34.33,34.34,153900.0,26.1773,26.1849,26.1697,26.1773,153900.0
2014-08-19 15:00:00,34.34,34.35,34.33,34.34,429700.0,26.1773,26.1849,26.1697,26.1773,429700.0
2014-08-19 15:10:00,34.34,34.36,34.33,34.35,750900.0,26.1773,26.1925,26.1697,26.1849,750900.0
2014-08-19 15:20:00,34.36,34.36,34.34,34.34,487500.0,26.1925,26.1925,26.1773,26.1773,487500.0
2014-08-19 15:30:00,34.34,34.35,34.33,34.33,489900.0,26.1773,26.1849,26.1697,26.1697,489900.0
2014-08-19 15:40:00,34.33,34.35,34.33,34.35,718000.0,26.1697,26.1849,26.1697,26.1849,718000.0
2014-08-19 15:50:00,34.34,34.37,34.32,34.33,1663800.0,26.1773,26.2002,26.162,26.1697,1663800.0
2014-08-20 09:30:00,34.23,34.44,34.18,34.37,1689100.0,26.0934,26.2535,26.0553,26.2002,1689100.0
2014-08-20 09:40:00,34.37,34.41,34.3,34.36,697800.0,26.2002,26.2306,26.1468,26.1925,697800.0
2014-08-20 09:50:00,34.36,34.39,34.28,34.36,1004100.0,26.1925,26.2154,26.1315,26.1925,1004100.0
2014-08-20 10:00:00,34.36,34.39,34.32,34.34,751300.0,26.1925,26.2154,26.162,26.1773,751300.0
2014-08-20 10:10:00,34.34,34.4,34.34,34.39,736900.0,26.1773,26.223,26.1773,26.2154,736900.0
2014-08-20 10:20:00,34.39,34.49,34.38,34.47,695600.0,26.2154,26.2916,26.2078,26.2764,695600.0
2014-08-20 10:30:00,34.46,34.48,34.41,34.42,501900.0,26.2688,26.284,26.2306,26.2383,501900.0
2014-08-20 10:40:00,34.41,34.44,34.41,34.42,689400.0,26.2306,26.2535,26.2306,26.2383,689400.0
2014-08-20 10:50:00,34.41,34.43,34.4,34.41,388500.0,26.2306,26.2459,26.223,26.2306,388500.0
2014-08-20 11:00:00,34.41,34.43,34.38,34.39,365100.0,26.2306,26.2459,26.2078,26.2154,365100.0
2014-08-20 11:10:00,34.39,34.41,34.38,34.4,339300.0,26.2154,26.2306,26.2078,26.223,339300.0
2014-08-20 11:20:00,34.4,34.42,34.39,34.39,289800.0,26.223,26.2383,26.2154,26.2154,289800.0
2014-08-20 11:30:00,34.4,34.41,34.39,34.4,496800.0,26.223,26.2306,26.2154,26.223,496800.0
2014-08-20 11:40:00,34.4,34.41,34.38,34.38,295800.0,26.223,26.2306,26.2078,26.2078,295800.0
2014-08-20 11:50:00,34.38,34.4,34.37,34.39,268300.0,26.2078,26.223,26.2002,26.2154,268300.0
2014-08-20 12:00:00,34.38,34.4,34.38,34.38,297700.0,26.2078,26.223,26.2078,26.2078,297700.0
2014-08-20 12:10:00,34.38,34.39,34.33,34.36,875100.0,26.2078,26.2154,26.1697,26.1925,875100.0
2014-08-20 12:20:00,34.37,34.4,34.36,34.4,225400.0,26.2002,26.223,26.1925,26.223,225400.0
2014-08-20 12:30:00,34.4,34.43,34.39,34.41,181000.0,26.223,26.2459,26.2154,26.2306,181000.0
2014-08-20 12:40:00,34.41,34.44,34.41,34.44,202100.0,26.2306,26.2535,26.2306,26.2535,202100.0
2014-08-20 12:50:00,34.45,34.48,34.43,34.47,291000.0,26.2611,26.284,26.2459,26.2764,291000.0
2014-08-20 13:00:00,34.47,34.49,34.45,34.48,283600.0,26.2764,26.2916,26.2611,26.284,283600.0
2014-08-20 13:10:00,34.48,34.49,34.46,34.47,306800.0,26.284,26.2916,26.2688,26.2764,306800.0
2014-08-20 13:20:00,34.47,34.49,34.45,34.47,223600.0,26.2764,26.2916,26.2611,26.2764,223600.0
2014-08-20 13:30:00,34.47,34.49,34.46,34.48,369300.0,26.2764,26.2916,26.2688,26.284,369300.0
2014-08-20 13:40:00,34.48,34.49,34.44,34.45,424100.0,26.284,26.2916,26.2535,26.2611,424100.0
2014-08-20 13:50:00,34.44,34.45,34.43,34.43,267500.0,26.2535,26.2611,26.2459,26.2459,267500.0
2014-08-20 14:00:00,34.43,34.45,34.36,34.37,766800.0,26.2459,26.2611,26.1925,26.2002,766800.0
2014-08-20 14:10:00,34.36,34.42,34.36,34.41,359200.0,26.1925,26.2383,26.1925,26.2306,359200.0
2014-08-20 14:20:00,34.4,34.45,34.4,34.42,328400.0,26.223,26.2611,26.223,26.2383,328400.0
2014-08-20 14:30:00,34.42,34.47,34.42,34.45,336500.0,26.2383,26.2764,26.2383,26.2611,336500.0
2014-08-20 14:40:00,34.44,34.46,34.42,34.45,354200.0,26.2535,26.2688,26.2383,26.2611,354200.0
2014-08-20 14:50:00,34.45,34.49,34.45,34.48,337000.0,26.2611,26.2916,26.2611,26.284,337000.0
2014-08-20 15:00:00,34.47,34.5,34.47,34.5,513700.0,26.2764,26.2993,26.2764,26.2993,513700.0
2014-08-20 15:10:00,34.5,34.51,34.47,34.49,1046100.0,26.2993,26.3069,26.2764,26.2916,1046100.0
2014-08-20 15:20:00,34.49,34.51,34.48,34.5,686900.0,26.2916,26.3069,26.284,26.2993,686900.0
2014-08-20 15:30:00,34.49,34.5,34.47,34.5,526700.0,26.2916,26.2993,26.2764,26.2993,526700.0
2014-08-20 15:40:00,34.5,34.5,34.48,34.48,889800.0,26.2993,26.2993,26.284,26.284,889800.0
2014-08-20 15:50:00,34.48,34.51,34.47,34.5,2482400.0,26.284,26.3069,26.2764,26.2993,2482400.0
2014-08-21 09:30:00,34.46,34.73,34.45,34.66,1573400.0,26.2688,26.4746,26.2611,26.4212,1573400.0
2014-08-21 09:40:00,34.66,34.73,34.64,34.73,729700.0,26.4212,26.4746,26.406,26.4746,729700.0
2014-08-21 09:50:00,34.72,34.76,34.72,34.74,711000.0,26.467,26.4974,26.467,26.4822,711000.0
2014-08-21 10:00:00,34.73,34.75,34.62,34.67,1123300.0,26.4746,26.4898,26.3907,26.4288,1123300.0
2014-08-21 10:10:00,34.67,34.79,34.66,34.77,1452400.0,26.4288,26.5203,26.4212,26.5051,1452400.0
2014-08-21 10:20:00,34.77,34.85,34.76,34.84,1591100.0,26.5051,26.5661,26.4974,26.5584,1591100.0
2014-08-21 10:30:00,34.84,34.89,34.83,34.83,1257700.0,26.5584,26.5965,26.5508,26.5508,1257700.0
2014-08-21 10:40:00,34.83,34.87,34.82,34.84,561000.0,26.5508,26.5813,26.5432,26.5584,561000.0
2014-08-21 10:50:00,34.84,34.89,34.83,34.87,908200.0,26.5584,26.5965,26.5508,26.5813,908200.0
2014-08-21 11:00:00,34.87,34.88,34.84,34.84,581500.0,26.5813,26.5889,26.5584,26.5584,581500.0
2014-08-21 11:10:00,34.84,34.86,34.82,34.85,460300.0,26.5584,26.5737,26.5432,26.5661,460300.0
2014-08-21 11:20:00,34.86,34.86,34.84,34.84,251200.0,26.5737,26.5737,26.5584,26.5584,251200.0
2014-08-21 11:30:00,34.84,34.88,34.83,34.83,743600.0,26.5584,26.5889,26.5508,26.5508,743600.0
2014-08-21 11:40:00,34.83,34.87,34.83,34.83,380100.0,26.5508,26.5813,26.5508,26.5508,380100.0
2014-08-21 11:50:00,34.84,34.85,34.82,34.83,325100.0,26.5584,26.5661,26.5432,26.5508,325100.0
2014-08-21 12:00:00,34.82,34.84,34.82,34.84,230900.0,26.5432,26.5584,26.5432,26.5584,230900.0
2014-08-21 12:10:00,34.84,34.85,34.83,34.83,291300.0,26.5584,26.5661,26.5508,26.5508,291300.0
2014-08-21 12:20:00,34.84,34.84,34.82,34.83,377900.0,26.5584,26.5584,26.5432,26.5508,377900.0
2014-08-21 12:30:00,34.83,34.88,34.82,34.85,726700.0,26.5508,26.5889,26.5432,26.5661,726700.0
2014-08-21 12:40:00,34.85,34.87,34.85,34.87,428900.0,26.5661,26.5813,26.5661,26.5813,428900.0
2014-08-21 12:50:00,34.86,34.87,34.86,34.87,302100.0,26.5737,26.5813,26.5737,26.5813,302100.0
2014-08-21 13:00:00,34.87,34.89,34.86,34.88,359200.0,26.5813,26.5965,26.5737,26.5889,359200.0
2014-08-21 13:10:00,34.89,34.97,34.89,34.96,1184400.0,26.5965,26.6575,26.5965,26.6499,1184400.0
2014-08-21 13:20:00,34.95,34.98,34.94,34.98,1211700.0,26.6423,26.6652,26.6347,26.6652,1211700.0
2014-08-21 13:30:00,34.97,35.04,34.96,35.0,2265200.0,26.6575,26.7109,26.6499,26.6804,2265200.0
2014-08-21 13:40:00,35.01,35.04,34.97,35.02,796100.0,26.688,26.7109,26.6575,26.6956,796100.0
2014-08-21 13:50:00,35.02,35.03,34.98,35.02,610700.0,26.6956,26.7033,26.6652,26.6956,610700.0
2014-08-21 14:00:00,35.02,35.04,35.01,35.02,404900.0,26.6956,26.7109,26.688,26.6956,404900.0
2014-08-21 14:10:00,35.02,35.05,35.02,35.04,423100.0,26.6956,26.7185,26.6956,26.7109,423100.0
2014-08-21 14:20:00,35.03,35.11,35.03,35.11,577600.0,26.7033,26.7643,26.7033,26.7643,577600.0
2014-08-21 14:30:00,35.11,35.14,35.09,35.13,524900.0,26.7643,26.7871,26.749,26.7795,524900.0
2014-08-21 14:40:00,35.13,35.13,35.11,35.12,472200.0,26.7795,26.7795,26.7643,26.7719,472200.0
2014-08-21 14:50:00,35.12,35.14,35.08,35.11,935400.0,26.7719,26.7871,26.7414,26.7643,935400.0
2014-08-21 15:00:00,35.12,35.15,35.11,35.14,1175800.0,26.7719,26.7947,26.7643,26.7871,1175800.0
2014-08-21 15:10:00,35.14,35.19,35.13,35.16,1128700.0,26.7871,26.8252,26.7795,26.8024,1128700.0
2014-08-21 15:20:00,35.16,35.16,35.09,35.11,1188900.0,26.8024,26.8024,26.749,26.7643,1188900.0
2014-08-21 15:30:00,35.1,35.13,35.09,35.09,1263200.0,26.7566,26.7795,26.749,26.749,1263200.0
2014-08-21 15:40:00,35.09,35.13,35.09,35.13,1088000.0,26.749,26.7795,26.749,26.7795,1088000.0
2014-08-21 15:50:00,35.13,35.15,35.12,35.14,2408100.0,26.7795,26.7947,26.7719,26.7871,2408100.0
2014-08-22 09:30:00,35.2,35.21,35.01,35.02,1321100.0,26.8329,26.8405,26.688,26.6956,1321100.0
2014-08-22 09:40:00,35.01,35.11,35.01,35.08,566700.0,26.688,26.7643,26.688,26.7414,566700.0
2014-08-22 09:50:00,35.07,35.14,35.07,35.14,397200.0,26.7338,26.7871,26.7338,26.7871,397200.0
2014-08-22 10:00:00,35.14,35.15,35.1,35.12,454600.0,26.7871,26.7947,26.7566,26.7719,454600.0
2014-08-22 10:10:00,35.13,35.15,35.09,35.12,538800.0,26.7795,26.7947,26.749,26.7719,538800.0
2014-08-22 10:20:00,35.12,35.13,35.05,35.12,756000.0,26.7719,26.7795,26.7185,26.7719,756000.0
2014-08-22 10:30:00,35.12,35.15,35.1,35.1,322400.0,26.7719,26.7947,26.7566,26.7566,322400.0
2014-08-22 10:40:00,35.11,35.11,35.02,35.03,558400.0,26.7643,26.7643,26.6956,26.7033,558400.0
2014-08-22 10:50:00,35.04,35.05,34.96,34.98,484900.0,26.7109,26.7185,26.6499,26.6652,484900.0
2014-08-22 11:00:00,34.98,35.02,34.95,35.0,473700.0,26.6652,26.6956,26.6423,26.6804,473700.0
2014-08-22 11:10:00,35.0,35.01,34.97,34.98,301100.0,26.6804,26.688,26.6575,26.6652,301100.0
2014-08-22 11:20:00,34.98,35.02,34.95,34.99,384800.0,26.6652,26.6956,26.6423,26.6728,384800.0
2014-08-22 11:30:00,35.0,35.08,35.0,35.05,648500.0,26.6804,26.7414,26.6804,26.7185,648500.0
2014-08-22 11:40:00,35.05,35.06,34.97,34.98,401700.0,26.7185,26.7261,26.6575,26.6652,401700.0
2014-08-22 11:50:00,34.97,35.06,34.97,35.04,387800.0,26.6575,26.7261,26.6575,26.7109,387800.0
2014-08-22 12:00:00,35.05,35.08,35.0,35.01,737700.0,26.7185,26.7414,26.6804,26.688,737700.0
2014-08-22 12:10:00,35.01,35.03,35.0,35.02,161100.0,26.688,26.7033,26.6804,26.6956,161100.0
2014-08-22 12:20:00,35.01,35.08,35.01,35.07,278100.0,26.688,26.7414,26.688,26.7338,278100.0
2014-08-22 12:30:00,35.08,35.09,35.06,35.07,238600.0,26.7414,26.749,26.7261,26.7338,238600.0
2014-08-22 12:40:00,35.07,35.09,35.06,35.07,332000.0,26.7338,26.749,26.7261,26.7338,332000.0
2014-08-22 12:50:00,35.07,35.07,35.05,35.05,195100.0,26.7338,26.7338,26.7185,26.7185,195100.0
2014-08-22 13:00:00,35.05,35.08,35.04,35.05,378200.0,26.7185,26.7414,26.7109,26.7185,378200.0
2014-08-22 13:10:00,35.05,35.06,35.05,35.05,197100.0,26.7185,26.7261,26.7185,26.7185,197100.0
2014-08-22 13:20:00,35.05,35.08,35.05,35.07,422900.0,26.7185,26.7414,26.7185,26.7338,422900.0
2014-08-22 13:30:00,35.08,35.08,35.04,35.04,377600.0,26.7414,26.7414,26.7109,26.7109,377600.0
2014-08-22 13:40:00,35.04,35.06,35.03,35.04,184500.0,26.7109,26.7261,26.7033,26.7109,184500.0
2014-08-22 13:50:00,35.04,35.05,35.0,35.01,265800.0,26.7109,26.7185,26.6804,26.688,265800.0
2014-08-22 14:00:00,35.02,35.02,34.96,34.97,215700.0,26.6956,26.6956,26.6499,26.6575,215700.0
2014-08-22 14:10:00,34.97,34.98,34.94,34.94,411000.0,26.6575,26.6652,26.6347,26.6347,411000.0
2014-08-22 14:20:00,34.94,34.98,34.93,34.95,316100.0,26.6347,26.6652,26.627,26.6423,316100.0
2014-08-22 14:30:00,34.95,34.96,34.91,34.92,353500.0,26.6423,26.6499,26.6118,26.6194,353500.0
2014-08-22 14:40:00,34.92,34.96,34.92,34.95,221500.0,26.6194,26.6499,26.6194,26.6423,221500.0
2014-08-22 14:50:00,34.95,35.0,34.95,34.98,270100.0,26.6423,26.6804,26.6423,26.6652,270100.0
2014-08-22 15:00:00,34.98,35.01,34.96,35.01,318800.0,26.6652,26.688,26.6499,26.688,318800.0
2014-08-22 15:10:00,35.01,35.03,35.0,35.02,315500.0,26.688,26.7033,26.6804,26.6956,315500.0
2014-08-22 15:20:00,35.02,35.03,34.98,34.99,371200.0,26.6956,26.7033,26.6652,26.6728,371200.0
2014-08-22 15:30:00,35.0,35.0,34.93,34.95,523500.0,26.6804,26.6804,26.627,26.6423,523500.0
2014-08-22 15:40:00,34.94,34.96,34.91,34.94,488500.0,26.6347,26.6499,26.6118,26.6347,488500.0
2014-08-22 15:50:00,34.94,34.97,34.93,34.94,947500.0,26.6347,26.6575,26.627,26.6347,947500.0
2014-08-25 09:30:00,35.1,35.15,35.01,35.12,1069200.0,26.7566,26.7947,26.688,26.7719,1069200.0
2014-08-25 09:40:00,35.12,35.12,35.04,35.05,443400.0,26.7719,26.7719,26.7109,26.7185,443400.0
2014-08-25 09:50:00,35.04,35.1,35.04,35.1,347900.0,26.7109,26.7566,26.7109,26.7566,347900.0
2014-08-25 10:00:00,35.1,35.12,35.0,35.03,351100.0,26.7566,26.7719,26.6804,26.7033,351100.0
2014-08-25 10:10:00,35.03,35.05,35.0,35.01,230000.0,26.7033,26.7185,26.6804,26.688,230000.0
2014-08-25 10:20:00,35.0,35.01,34.93,34.96,377500.0,26.6804,26.688,26.627,26.6499,377500.0
2014-08-25 10:30:00,34.95,35.0,34.95,35.0,292000.0,26.6423,26.6804,26.6423,26.6804,292000.0
2014-08-25 10:40:00,35.0,35.0,34.95,34.97,422600.0,26.6804,26.6804,26.6423,26.6575,422600.0
2014-08-25 10:50:00,34.97,35.0,34.96,34.96,241600.0,26.6575,26.6804,26.6499,26.6499,241600.0
2014-08-25 11:00:00,34.97,35.0,34.95,34.98,269900.0,26.6575,26.6804,26.6423,26.6652,269900.0
2014-08-25 11:10:00,34.98,35.0,34.98,35.0,257000.0,26.6652,26.6804,26.6652,26.6804,257000.0
2014-08-25 11:20:00,35.0,35.01,34.97,34.98,411500.0,26.6804,26.688,26.6575,26.6652,411500.0
2014-08-25 11:30:00,34.98,35.01,34.98,35.0,302200.0,26.6652,26.688,26.6652,26.6804,302200.0
2014-08-25 11:40:00,35.0,35.01,34.94,34.97,308300.0,26.6804,26.688,26.6347,26.6575,308300.0
2014-08-25 11:50:00,34.97,34.99,34.94,34.98,317000.0,26.6575,26.6728,26.6347,26.6652,317000.0
2014-08-25 12:00:00,34.99,34.99,34.9,34.92,339100.0,26.6728,26.6728,26.6042,26.6194,339100.0
2014-08-25 12:10:00,34.93,34.95,34.88,34.9,414500.0,26.627,26.6423,26.5889,26.6042,414500.0
2014-08-25 12:20:00,34.91,34.95,34.82,34.84,367200.0,26.6118,26.6423,26.5432,26.5584,367200.0
2014-08-25 12:30:00,34.84,34.85,34.77,34.8,482700.0,26.5584,26.5661,26.5051,26.5279,482700.0
2014-08-25 12:40:00,34.81,34.88,34.8,34.86,273600.0,26.5356,26.5889,26.5279,26.5737,273600.0
2014-08-25 12:50:00,34.86,34.91,34.84,34.91,218400.0,26.5737,26.6118,26.5584,26.6118,218400.0
2014-08-25 13:00:00,34.91,34.91,34.79,34.81,329800.0,26.6118,26.6118,26.5203,26.5356,329800.0
2014-08-25 13:10:00,34.81,34.85,34.8,34.81,164900.0,26.5356,26.5661,26.5279,26.5356,164900.0
2014-08-25 13:20:00,34.82,34.82,34.78,34.79,231700.0,26.5432,26.5432,26.5127,26.5203,231700.0
2014-08-25 13:30:00,34.79,34.83,34.79,34.8,286800.0,26.5203,26.5508,26.5203,26.5279,286800.0
2014-08-25 13:40:00,34.8,34.81,34.77,34.77,283800.0,26.5279,26.5356,26.5051,26.5051,283800.0
2014-08-25 13:50:00,34.77,34.8,34.75,34.75,387800.0,26.5051,26.5279,26.4898,26.4898,387800.0
2014-08-25 14:00:00,34.76,34.77,34.71,34.72,378900.0,26.4974,26.5051,26.4593,26.467,378900.0
2014-08-25 14:10:00,34.73,34.74,34.71,34.73,358100.0,26.4746,26.4822,26.4593,26.4746,358100.0
2014-08-25 14:20:00,34.73,34.73,34.67,34.67,343100.0,26.4746,26.4746,26.4288,26.4288,343100.0
2014-08-25 14:30:00,34.68,34.69,34.67,34.67,354900.0,26.4365,26.4441,26.4288,26.4288,354900.0
2014-08-25 14:40:00,34.68,34.69,34.65,34.66,627800.0,26.4365,26.4441,26.4136,26.4212,627800.0
2014-08-25 14:50:00,34.67,34.69,34.66,34.68,273000.0,26.4288,26.4441,26.4212,26.4365,273000.0
2014-08-25 15:00:00,34.68,34.71,34.66,34.7,699400.0,26.4365,26.4593,26.4212,26.4517,699400.0
2014-08-25 15:10:00,34.7,34.71,34.68,34.7,468400.0,26.4517,26.4593,26.4365,26.4517,468400.0
2014-08-25 15:20:00,34.7,34.74,34.7,34.74,428700.0,26.4517,26.4822,26.4517,26.4822,428700.0
2014-08-25 15:30:00,34.74,34.79,34.73,34.79,457600.0,26.4822,26.5203,26.4746,26.5203,457600.0
2014-08-25 15:40:00,34.79,34.83,34.78,34.82,647900.0,26.5203,26.5508,26.5127,26.5432,647900.0
2014-08-25 15:50:00,34.83,34.84,34.79,34.81,1789500.0,26.5508,26.5584,26.5203,26.5356,1789500.0
2014-08-26 09:30:00,34.79,35.05,34.76,34.95,1511800.0,26.5203,26.7185,26.4974,26.6423,1511800.0
2014-08-26 09:40:00,34.96,35.0,34.91,34.93,578400.0,26.6499,26.6804,26.6118,26.627,578400.0
2014-08-26 09:50:00,34.94,34.95,34.88,34.95,352400.0,26.6347,26.6423,26.5889,26.6423,352400.0
2014-08-26 10:00:00,34.95,34.99,34.77,34.84,872000.0,26.6423,26.6728,26.5051,26.5584,872000.0
2014-08-26 10:10:00,34.84,34.86,34.8,34.8,406900.0,26.5584,26.5737,26.5279,26.5279,406900.0
2014-08-26 10:20:00,34.8,34.81,34.76,34.79,409600.0,26.5279,26.5356,26.4974,26.5203,409600.0
2014-08-26 10:30:00,34.8,34.82,34.77,34.79,379300.0,26.5279,26.5432,26.5051,26.5203,379300.0
2014-08-26 10:40:00,34.79,34.85,34.78,34.83,319500.0,26.5203,26.5661,26.5127,26.5508,319500.0
2014-08-26 10:50:00,34.84,34.88,34.82,34.87,561700.0,26.5584,26.5889,26.5432,26.5813,561700.0
2014-08-26 11:00:00,34.87,34.88,34.85,34.86,539700.0,26.5813,26.5889,26.5661,26.5737,539700.0
2014-08-26 11:10:00,34.86,34.86,34.77,34.79,529100.0,26.5737,26.5737,26.5051,26.5203,529100.0
2014-08-26 11:20:00,34.79,34.85,34.79,34.85,602700.0,26.5203,26.5661,26.5203,26.5661,602700.0
2014-08-26 11:30:00,34.85,34.85,34.81,34.83,299900.0,26.5661,26.5661,26.5356,26.5508,299900.0
2014-08-26 11:40:00,34.84,34.84,34.79,34.8,779900.0,26.5584,26.5584,26.5203,26.5279,779900.0
2014-08-26 11:50:00,34.8,34.8,34.7,34.72,570000.0,26.5279,26.5279,26.4517,26.467,570000.0
2014-08-26 12:00:00,34.72,34.8,34.7,34.76,374600.0,26.467,26.5279,26.4517,26.4974,374600.0
2014-08-26 12:10:00,34.76,34.77,34.74,34.75,143200.0,26.4974,26.5051,26.4822,26.4898,143200.0
2014-08-26 12:20:00,34.75,34.76,34.73,34.74,212200.0,26.4898,26.4974,26.4746,26.4822,212200.0
2014-08-26 12:30:00,34.73,34.78,34.73,34.76,267600.0,26.4746,26.5127,26.4746,26.4974,267600.0
2014-08-26 12:40:00,34.76,34.76,34.74,34.74,267500.0,26.4974,26.4974,26.4822,26.4822,267500.0
2014-08-26 12:50:00,34.75,34.75,34.74,34.75,165900.0,26.4898,26.4898,26.4822,26.4898,165900.0
2014-08-26 13:00:00,34.75,34.77,34.73,34.73,419500.0,26.4898,26.5051,26.4746,26.4746,419500.0
2014-08-26 13:10:00,34.73,34.77,34.73,34.76,187200.0,26.4746,26.5051,26.4746,26.4974,187200.0
2014-08-26 13:20:00,34.77,34.77,34.74,34.74,313000.0,26.5051,26.5051,26.4822,26.4822,313000.0
2014-08-26 13:30:00,34.75,34.78,34.74,34.77,334300.0,26.4898,26.5127,26.4822,26.5051,334300.0
2014-08-26 13:40:00,34.77,34.77,34.73,34.73,267300.0,26.5051,26.5051,26.4746,26.4746,267300.0
2014-08-26 13:50:00,34.74,34.75,34.73,34.74,209100.0,26.4822,26.4898,26.4746,26.4822,209100.0
2014-08-26 14:00:00,34.75,34.76,34.72,34.72,366000.0,26.4898,26.4974,26.467,26.467,366000.0
2014-08-26 14:10:00,34.73,34.74,34.72,34.73,306900.0,26.4746,26.4822,26.467,26.4746,306900.0
2014-08-26 14:20:00,34.74,34.76,34.72,34.73,321200.0,26.4822,26.4974,26.467,26.4746,321200.0
2014-08-26 14:30:00,34.73,34.74,34.72,34.73,275900.0,26.4746,26.4822,26.467,26.4746,275900.0
2014-08-26 14:40:00,34.74,34.76,34.73,34.75,291200.0,26.4822,26.4974,26.4746,26.4898,291200.0
2014-08-26 14:50:00,34.75,34.76,34.74,34.75,267300.0,26.4898,26.4974,26.4822,26.4898,267300.0
2014-08-26 15:00:00,34.75,34.77,34.74,34.74,469100.0,26.4898,26.5051,26.4822,26.4822,469100.0
2014-08-26 15:10:00,34.75,34.8,34.74,34.79,573400.0,26.4898,26.5279,26.4822,26.5203,573400.0
2014-08-26 15:20:00,34.79,34.8,34.78,34.8,312800.0,26.5203,26.5279,26.5127,26.5279,312800.0
2014-08-26 15:30:00,34.8,34.8,34.79,34.8,277300.0,26.5279,26.5279,26.5203,26.5279,277300.0
2014-08-26 15:40:00,34.8,34.81,34.78,34.8,823800.0,26.5279,26.5356,26.5127,26.5279,823800.0
2014-08-26 15:50:00,34.8,34.8,34.79,34.79,1144400.0,26.5279,26.5279,26.5203,26.5203,1144400.0
2014-08-27 09:30:00,34.89,34.94,34.75,34.8,1028500.0,26.5965,26.6347,26.4898,26.5279,1028500.0
2014-08-27 09:40:00,34.81,34.86,34.75,34.77,493200.0,26.5356,26.5737,26.4898,26.5051,493200.0
2014-08-27 09:50:00,34.76,34.79,34.7,34.71,405900.0,26.4974,26.5203,26.4517,26.4593,405900.0
2014-08-27 10:00:00,34.7,34.76,34.66,34.68,406900.0,26.4517,26.4974,26.4212,26.4365,406900.0
2014-08-27 10:10:00,34.68,34.74,34.66,34.67,389700.0,26.4365,26.4822,26.4212,26.4288,389700.0
2014-08-27 10:20:00,34.67,34.74,34.67,34.72,250500.0,26.4288,26.4822,26.4288,26.467,250500.0
2014-08-27 10:30:00,34.73,34.76,34.71,34.73,323000.0,26.4746,26.4974,26.4593,26.4746,323000.0
2014-08-27 10:40:00,34.72,34.72,34.63,34.68,690600.0,26.467,26.467,26.3984,26.4365,690600.0
2014-08-27 10:50:00,34.67,34.69,34.65,34.68,281700.0,26.4288,26.4441,26.4136,26.4365,281700.0
2014-08-27 11:00:00,34.68,34.7,34.68,34.7,307700.0,26.4365,26.4517,26.4365,26.4517,307700.0
2014-08-27 11:10:00,34.69,34.73,34.69,34.73,277100.0,26.4441,26.4746,26.4441,26.4746,277100.0
2014-08-27 11:20:00,34.73,34.77,34.72,34.77,321100.0,26.4746,26.5051,26.467,26.5051,321100.0
2014-08-27 11:30:00,34.76,34.79,34.75,34.77,299600.0,26.4974,26.5203,26.4898,26.5051,299600.0
2014-08-27 11:40:00,34.76,34.78,34.75,34.76,396200.0,26.4974,26.5127,26.4898,26.4974,396200.0
2014-08-27 11:50:00,34.75,34.77,34.74,34.77,236200.0,26.4898,26.5051,26.4822,26.5051,236200.0
2014-08-27 12:00:00,34.77,34.77,34.73,34.74,247300.0,26.5051,26.5051,26.4746,26.4822,247300.0
2014-08-27 12:10:00,34.73,34.78,34.73,34.77,279100.0,26.4746,26.5127,26.4746,26.5051,279100.0
2014-08-27 12:20:00,34.77,34.78,34.75,34.75,147300.0,26.5051,26.5127,26.4898,26.4898,147300.0
2014-08-27 12:30:00,34.75,34.76,34.75,34.76,112500.0,26.4898,26.4974,26.4898,26.4974,112500.0
2014-08-27 12:40:00,34.76,34.77,34.75,34.77,331600.0,26.4974,26.5051,26.4898,26.5051,331600.0
2014-08-27 12:50:00,34.76,34.77,34.74,34.75,223800.0,26.4974,26.5051,26.4822,26.4898,223800.0
2014-08-27 13:00:00,34.75,34.77,34.74,34.76,216200.0,26.4898,26.5051,26.4822,26.4974,216200.0
2014-08-27 13:10:00,34.76,34.77,34.75,34.77,180200.0,26.4974,26.5051,26.4898,26.5051,180200.0
2014-08-27 13:20:00,34.77,34.78,34.76,34.77,197100.0,26.5051,26.5127,26.4974,26.5051,197100.0
2014-08-27 13:30:00,34.77,34.77,34.76,34.76,113600.0,26.5051,26.5051,26.4974,26.4974,113600.0
2014-08-27 13:40:00,34.77,34.77,34.75,34.75,208700.0,26.5051,26.5051,26.4898,26.4898,208700.0
2014-08-27 13:50:00,34.75,34.77,34.75,34.76,226700.0,26.4898,26.5051,26.4898,26.4974,226700.0
2014-08-27 14:00:00,34.76,34.76,34.74,34.75,194100.0,26.4974,26.4974,26.4822,26.4898,194100.0
2014-08-27 14:10:00,34.75,34.77,34.75,34.76,365000.0,26.4898,26.5051,26.4898,26.4974,365000.0
2014-08-27 14:20:00,34.75,34.77,34.74,34.77,409800.0,26.4898,26.5051,26.4822,26.5051,409800.0
2014-08-27 14:30:00,34.77,34.77,34.74,34.74,208900.0,26.5051,26.5051,26.4822,26.4822,208900.0
2014-08-27 14:40:00,34.74,34.76,34.69,34.72,414300.0,26.4822,26.4974,26.4441,26.467,414300.0
2014-08-27 14:50:00,34.71,34.73,34.68,34.68,270200.0,26.4593,26.4746,26.4365,26.4365,270200.0
2014-08-27 15:00:00,34.69,34.7,34.65,34.7,481900.0,26.4441,26.4517,26.4136,26.4517,481900.0
2014-08-27 15:10:00,34.7,34.73,34.69,34.72,253900.0,26.4517,26.4746,26.4441,26.467,253900.0
2014-08-27 15:20:00,34.72,34.73,34.71,34.71,240900.0,26.467,26.4746,26.4593,26.4593,240900.0
2014-08-27 15:30:00,34.72,34.77,34.7,34.75,428200.0,26.467,26.5051,26.4517,26.4898,428200.0
2014-08-27 15:40:00,34.74,34.79,34.74,34.78,537000.0,26.4822,26.5203,26.4822,26.5127,537000.0
2014-08-27 15:50:00,34.79,34.83,34.77,34.77,2111400.0,26.5203,26.5508,26.5051,26.5051,2111400.0
2014-08-28 09:30:00,34.61,34.81,34.61,34.64,1302000.0,26.3831,26.5356,26.3831,26.406,1302000.0
2014-08-28 09:40:00,34.64,34.68,34.61,34.66,479000.0,26.406,26.4365,26.3831,26.4212,479000.0
2014-08-28 09:50:00,34.66,34.73,34.66,34.73,458300.0,26.4212,26.4746,26.4212,26.4746,458300.0
2014-08-28 10:00:00,34.73,34.76,34.72,34.74,438100.0,26.4746,26.4974,26.467,26.4822,438100.0
2014-08-28 10:10:00,34.73,34.74,34.65,34.65,464700.0,26.4746,26.4822,26.4136,26.4136,464700.0
2014-08-28 10:20:00,34.65,34.69,34.65,34.69,320400.0,26.4136,26.4441,26.4136,26.4441,320400.0
2014-08-28 10:30:00,34.68,34.71,34.67,34.67,394800.0,26.4365,26.4593,26.4288,26.4288,394800.0
2014-08-28 10:40:00,34.67,34.76,34.67,34.75,462800.0,26.4288,26.4974,26.4288,26.4898,462800.0
2014-08-28 10:50:00,34.75,34.76,34.69,34.7,349600.0,26.4898,26.4974,26.4441,26.4517,349600.0
2014-08-28 11:00:00,34.71,34.72,34.66,34.66,373300.0,26.4593,26.467,26.4212,26.4212,373300.0
2014-08-28 11:10:00,34.66,34.73,34.66,34.72,353400.0,26.4212,26.4746,26.4212,26.467,353400.0
2014-08-28 11:20:00,34.72,34.75,34.69,34.7,727500.0,26.467,26.4898,26.4441,26.4517,727500.0
2014-08-28 11:30:00,34.7,34.71,34.68,34.7,535500.0,26.4517,26.4593,26.4365,26.4517,535500.0
2014-08-28 11:40:00,34.7,34.71,34.67,34.69,233200.0,26.4517,26.4593,26.4288,26.4441,233200.0
2014-08-28 11:50:00,34.69,34.71,34.67,34.68,246500.0,26.4441,26.4593,26.4288,26.4365,246500.0
2014-08-28 12:00:00,34.68,34.68,34.65,34.65,243100.0,26.4365,26.4365,26.4136,26.4136,243100.0
2014-08-28 12:10:00,34.65,34.73,34.65,34.7,573800.0,26.4136,26.4746,26.4136,26.4517,573800.0
2014-08-28 12:20:00,34.69,34.73,34.68,34.7,403700.0,26.4441,26.4746,26.4365,26.4517,403700.0
2014-08-28 12:30:00,34.7,34.71,34.68,34.68,227200.0,26.4517,26.4593,26.4365,26.4365,227200.0
2014-08-28 12:40:00,34.68,34.69,34.64,34.67,440900.0,26.4365,26.4441,26.406,26.4288,440900.0
2014-08-28 12:50:00,34.68,34.68,34.65,34.68,488100.0,26.4365,26.4365,26.4136,26.4365,488100.0
2014-08-28 13:00:00,34.68,34.69,34.65,34.65,288200.0,26.4365,26.4441,26.4136,26.4136,288200.0
2014-08-28 13:10:00,34.65,34.66,34.62,34.63,289500.0,26.4136,26.4212,26.3907,26.3984,289500.0
2014-08-28 13:20:00,34.63,34.66,34.62,34.66,367500.0,26.3984,26.4212,26.3907,26.4212,367500.0
2014-08-28 13:30:00,34.66,34.66,34.65,34.65,228800.0,26.4212,26.4212,26.4136,26.4136,228800.0
2014-08-28 13:40:00,34.66,34.67,34.63,34.66,347300.0,26.4212,26.4288,26.3984,26.4212,347300.0
2014-08-28 13:50:00,34.66,34.67,34.63,34.63,277400.0,26.4212,26.4288,26.3984,26.3984,277400.0
2014-08-28 14:00:00,34.63,34.65,34.62,34.62,461900.0,26.3984,26.4136,26.3907,26.3907,461900.0
2014-08-28 14:10:00,34.62,34.67,34.62,34.66,278700.0,26.3907,26.4288,26.3907,26.4212,278700.0
2014-08-28 14:20:00,34.67,34.68,34.65,34.68,288300.0,26.4288,26.4365,26.4136,26.4365,288300.0
2014-08-28 14:30:00,34.67,34.7,34.67,34.7,373200.0,26.4288,26.4517,26.4288,26.4517,373200.0
2014-08-28 14:40:00,34.69,34.71,34.67,34.68,321400.0,26.4441,26.4593,26.4288,26.4365,321400.0
2014-08-28 14:50:00,34.68,34.7,34.68,34.69,205800.0,26.4365,26.4517,26.4365,26.4441,205800.0
2014-08-28 15:00:00,34.69,34.7,34.66,34.66,412200.0,26.4441,26.4517,26.4212,26.4212,412200.0
2014-08-28 15:10:00,34.67,34.67,34.66,34.66,251200.0,26.4288,26.4288,26.4212,26.4212,251200.0
2014-08-28 15:20:00,34.66,34.67,34.62,34.63,1006100.0,26.4212,26.4288,26.3907,26.3984,1006100.0
2014-08-28 15:30:00,34.63,34.68,34.62,34.68,430600.0,26.3984,26.4365,26.3907,26.4365,430600.0
2014-08-28 15:40:00,34.68,34.69,34.66,34.66,476800.0,26.4365,26.4441,26.4212,26.4212,476800.0
2014-08-28 15:50:00,34.66,34.68,34.63,34.65,1409100.0,26.4212,26.4365,26.3984,26.4136,1409100.0
2014-08-29 09:30:00,34.81,34.87,34.73,34.82,1829900.0,26.5356,26.5813,26.4746,26.5432,1829900.0
2014-08-29 09:40:00,34.82,34.86,34.79,34.8,978500.0,26.5432,26.5737,26.5203,26.5279,978500.0
2014-08-29 09:50:00,34.8,34.85,34.79,34.82,844300.0,26.5279,26.5661,26.5203,26.5432,844300.0
2014-08-29 10:00:00,34.83,34.86,34.78,34.8,1143300.0,26.5508,26.5737,26.5127,26.5279,1143300.0
2014-08-29 10:10:00,34.81,34.87,34.78,34.8,1161400.0,26.5356,26.5813,26.5127,26.5279,1161400.0
2014-08-29 10:20:00,34.8,34.82,34.73,34.73,838200.0,26.5279,26.5432,26.4746,26.4746,838200.0
2014-08-29 10:30:00,34.73,34.79,34.69,34.73,566900.0,26.4746,26.5203,26.4441,26.4746,566900.0
2014-08-29 10:40:00,34.73,34.75,34.68,34.69,472800.0,26.4746,26.4898,26.4365,26.4441,472800.0
2014-08-29 10:50:00,34.69,34.71,34.67,34.7,584600.0,26.4441,26.4593,26.4288,26.4517,584600.0
2014-08-29 11:00:00,34.7,34.72,34.68,34.7,402400.0,26.4517,26.467,26.4365,26.4517,402400.0
2014-08-29 11:10:00,34.7,34.78,34.7,34.76,303900.0,26.4517,26.5127,26.4517,26.4974,303900.0
2014-08-29 11:20:00,34.77,34.83,34.76,34.8,344500.0,26.5051,26.5508,26.4974,26.5279,344500.0
2014-08-29 11:30:00,34.8,34.82,34.79,34.79,622800.0,26.5279,26.5432,26.5203,26.5203,622800.0
2014-08-29 11:40:00,34.8,34.83,34.78,34.82,713100.0,26.5279,26.5508,26.5127,26.5432,713100.0
2014-08-29 11:50:00,34.82,34.86,34.82,34.85,532700.0,26.5432,26.5737,26.5432,26.5661,532700.0
2014-08-29 12:00:00,34.85,34.87,34.84,34.86,247900.0,26.5661,26.5813,26.5584,26.5737,247900.0
2014-08-29 12:10:00,34.87,34.88,34.83,34.87,544200.0,26.5813,26.5889,26.5508,26.5813,544200.0
2014-08-29 12:20:00,34.88,34.88,34.85,34.86,618300.0,26.5889,26.5889,26.5661,26.5737,618300.0
2014-08-29 12:30:00,34.86,34.86,34.84,34.86,584900.0,26.5737,26.5737,26.5584,26.5737,584900.0
2014-08-29 12:40:00,34.86,34.89,34.84,34.89,412600.0,26.5737,26.5965,26.5584,26.5965,412600.0
2014-08-29 12:50:00,34.89,34.92,34.88,34.89,410400.0,26.5965,26.6194,26.5889,26.5965,410400.0
2014-08-29 13:00:00,34.9,34.91,34.87,34.9,408200.0,26.6042,26.6118,26.5813,26.6042,408200.0
2014-08-29 13:10:00,34.91,34.91,34.85,34.85,611100.0,26.6118,26.6118,26.5661,26.5661,611100.0
2014-08-29 13:20:00,34.86,34.86,34.79,34.82,433400.0,26.5737,26.5737,26.5203,26.5432,433400.0
2014-08-29 13:30:00,34.82,34.86,34.82,34.85,478400.0,26.5432,26.5737,26.5432,26.5661,478400.0
2014-08-29 13:40:00,34.86,34.86,34.84,34.86,388000.0,26.5737,26.5737,26.5584,26.5737,388000.0
2014-08-29 13:50:00,34.86,34.86,34.84,34.86,391400.0,26.5737,26.5737,26.5584,26.5737,391400.0
2014-08-29 14:00:00,34.86,34.91,34.84,34.91,374600.0,26.5737,26.6118,26.5584,26.6118,374600.0
2014-08-29 14:10:00,34.91,34.92,34.89,34.89,333300.0,26.6118,26.6194,26.5965,26.5965,333300.0
2014-08-29 14:20:00,34.9,34.93,34.89,34.92,436600.0,26.6042,26.627,26.5965,26.6194,436600.0
2014-08-29 14:30:00,34.92,34.94,34.91,34.93,317700.0,26.6194,26.6347,26.6118,26.627,317700.0
2014-08-29 14:40:00,34.93,34.93,34.84,34.84,733800.0,26.627,26.627,26.5584,26.5584,733800.0
2014-08-29 14:50:00,34.84,34.86,34.81,34.85,745000.0,26.5584,26.5737,26.5356,26.5661,745000.0
2014-08-29 15:00:00,34.86,34.86,34.82,34.82,354900.0,26.5737,26.5737,26.5432,26.5432,354900.0
2014-08-29 15:10:00,34.83,34.83,34.8,34.8,524900.0,26.5508,26.5508,26.5279,26.5279,524900.0
2014-08-29 15:20:00,34.8,34.85,34.79,34.84,484500.0,26.5279,26.5661,26.5203,26.5584,484500.0
2014-08-29 15:30:00,34.85,34.85,34.8,34.81,663100.0,26.5661,26.5661,26.5279,26.5356,663100.0
2014-08-29 15:40:00,34.8,34.83,34.79,34.82,970000.0,26.5279,26.5508,26.5203,26.5432,970000.0
2014-08-29 15:50:00,34.82,34.93,34.82,34.91,4046700.0,26.5432,26.627,26.5432,26.6118,4046700.0
2014-09-02 09:30:00,34.76,34.91,34.76,34.79,1689800.0,26.4974,26.6118,26.4974,26.5203,1689800.0
2014-09-02 09:40:00,34.79,34.81,34.67,34.75,746000.0,26.5203,26.5356,26.4288,26.4898,746000.0
2014-09-02 09:50:00,34.75,34.78,34.65,34.67,713200.0,26.4898,26.5127,26.4136,26.4288,713200.0
2014-09-02 10:00:00,34.67,34.68,34.55,34.57,1027000.0,26.4288,26.4365,26.3374,26.3526,1027000.0
2014-09-02 10:10:00,34.58,34.63,34.55,34.57,1010700.0,26.3602,26.3984,26.3374,26.3526,1010700.0
2014-09-02 10:20:00,34.57,34.61,34.55,34.57,716800.0,26.3526,26.3831,26.3374,26.3526,716800.0
2014-09-02 10:30:00,34.56,34.57,34.51,34.55,517000.0,26.345,26.3526,26.3069,26.3374,517000.0
2014-09-02 10:40:00,34.55,34.62,34.53,34.58,591400.0,26.3374,26.3907,26.3221,26.3602,591400.0
2014-09-02 10:50:00,34.58,34.58,34.54,34.56,338800.0,26.3602,26.3602,26.3297,26.345,338800.0
2014-09-02 11:00:00,34.56,34.58,34.52,34.55,389100.0,26.345,26.3602,26.3145,26.3374,389100.0
2014-09-02 11:10:00,34.55,34.59,34.54,34.55,856400.0,26.3374,26.3679,26.3297,26.3374,856400.0
2014-09-02 11:20:00,34.54,34.56,34.52,34.53,643000.0,26.3297,26.345,26.3145,26.3221,643000.0
2014-09-02 11:30:00,34.52,34.55,34.51,34.55,439900.0,26.3145,26.3374,26.3069,26.3374,439900.0
2014-09-02 11:40:00,34.55,34.56,34.47,34.47,757100.0,26.3374,26.345,26.2764,26.2764,757100.0
2014-09-02 11:50:00,34.47,34.52,34.47,34.5,410200.0,26.2764,26.3145,26.2764,26.2993,410200.0
2014-09-02 12:00:00,34.49,34.51,34.45,34.48,696400.0,26.2916,26.3069,26.2611,26.284,696400.0
2014-09-02 12:10:00,34.48,34.49,34.43,34.48,819900.0,26.284,26.2916,26.2459,26.284,819900.0
2014-09-02 12:20:00,34.48,34.5,34.46,34.48,631000.0,26.284,26.2993,26.2688,26.284,631000.0
2014-09-02 12:30:00,34.48,34.54,34.47,34.53,588200.0,26.284,26.3297,26.2764,26.3221,588200.0
2014-09-02 12:40:00,34.53,34.54,34.48,34.5,404700.0,26.3221,26.3297,26.284,26.2993,404700.0
2014-09-02 12:50:00,34.5,34.5,34.48,34.48,351200.0,26.2993,26.2993,26.284,26.284,351200.0
2014-09-02 13:00:00,34.48,34.49,34.45,34.48,757100.0,26.284,26.2916,26.2611,26.284,757100.0
2014-09-02 13:10:00,34.47,34.48,34.46,34.46,247500.0,26.2764,26.284,26.2688,26.2688,247500.0
2014-09-02 13:20:00,34.46,34.48,34.46,34.47,406600.0,26.2688,26.284,26.2688,26.2764,406600.0
2014-09-02 13:30:00,34.47,34.48,34.46,34.47,357100.0,26.2764,26.284,26.2688,26.2764,357100.0
2014-09-02 13:40:00,34.48,34.49,34.46,34.48,603100.0,26.284,26.2916,26.2688,26.284,603100.0
2014-09-02 13:50:00,34.48,34.52,34.48,34.5,262600.0,26.284,26.3145,26.284,26.2993,262600.0
2014-09-02 14:00:00,34.5,34.53,34.49,34.52,481400.0,26.2993,26.3221,26.2916,26.3145,481400.0
2014-09-02 14:10:00,34.52,34.55,34.5,34.55,362000.0,26.3145,26.3374,26.2993,26.3374,362000.0
2014-09-02 14:20:00,34.55,34.56,34.53,34.54,493700.0,26.3374,26.345,26.3221,26.3297,493700.0
2014-09-02 14:30:00,34.54,34.56,34.54,34.55,307100.0,26.3297,26.345,26.3297,26.3374,307100.0
2014-09-02 14:40:00,34.55,34.56,34.52,34.52,687900.0,26.3374,26.345,26.3145,26.3145,687900.0
2014-09-02 14:50:00,34.52,34.54,34.49,34.53,393100.0,26.3145,26.3297,26.2916,26.3221,393100.0
2014-09-02 15:00:00,34.54,34.55,34.53,34.54,281600.0,26.3297,26.3374,26.3221,26.3297,281600.0
2014-09-02 15:10:00,34.55,34.55,34.51,34.51,476600.0,26.3374,26.3374,26.3069,26.3069,476600.0
2014-09-02 15:20:00,34.51,34.52,34.5,34.52,513500.0,26.3069,26.3145,26.2993,26.3145,513500.0
2014-09-02 15:30:00,34.52,34.52,34.5,34.5,561400.0,26.3145,26.3145,26.2993,26.2993,561400.0
2014-09-02 15:40:00,34.5,34.54,34.5,34.52,1589900.0,26.2993,26.3297,26.2993,26.3145,1589900.0
2014-09-02 15:50:00,34.52,34.58,34.52,34.57,2334500.0,26.3145,26.3602,26.3145,26.3526,2334500.0
2014-09-03 09:30:00,34.78,34.83,34.47,34.48,2045900.0,26.5127,26.5508,26.2764,26.284,2045900.0
2014-09-03 09:40:00,34.5,34.68,34.49,34.61,934000.0,26.2993,26.4365,26.2916,26.3831,934000.0
2014-09-03 09:50:00,34.62,34.79,34.59,34.76,705300.0,26.3907,26.5203,26.3679,26.4974,705300.0
2014-09-03 10:00:00,34.76,34.88,34.73,34.77,1047400.0,26.4974,26.5889,26.4746,26.5051,1047400.0
2014-09-03 10:10:00,34.77,34.79,34.73,34.74,594700.0,26.5051,26.5203,26.4746,26.4822,594700.0
2014-09-03 10:20:00,34.75,34.75,34.69,34.75,808400.0,26.4898,26.4898,26.4441,26.4898,808400.0
2014-09-03 10:30:00,34.75,34.75,34.66,34.72,565600.0,26.4898,26.4898,26.4212,26.467,565600.0
2014-09-03 10:40:00,34.71,34.74,34.7,34.7,310100.0,26.4593,26.4822,26.4517,26.4517,310100.0
2014-09-03 10:50:00,34.7,34.72,34.7,34.71,349100.0,26.4517,26.467,26.4517,26.4593,349100.0
2014-09-03 11:00:00,34.7,34.74,34.7,34.71,511200.0,26.4517,26.4822,26.4517,26.4593,511200.0
2014-09-03 11:10:00,34.72,34.74,34.7,34.72,457200.0,26.467,26.4822,26.4517,26.467,457200.0
2014-09-03 11:20:00,34.72,34.73,34.64,34.65,769200.0,26.467,26.4746,26.406,26.4136,769200.0
2014-09-03 11:30:00,34.65,34.69,34.62,34.62,412300.0,26.4136,26.4441,26.3907,26.3907,412300.0
2014-09-03 11:40:00,34.62,34.64,34.59,34.59,371700.0,26.3907,26.406,26.3679,26.3679,371700.0
2014-09-03 11:50:00,34.59,34.68,34.59,34.66,385200.0,26.3679,26.4365,26.3679,26.4212,385200.0
2014-09-03 12:00:00,34.66,34.72,34.65,34.72,370700.0,26.4212,26.467,26.4136,26.467,370700.0
2014-09-03 12:10:00,34.72,34.78,34.71,34.78,399400.0,26.467,26.5127,26.4593,26.5127,399400.0
2014-09-03 12:20:00,34.77,34.78,34.71,34.72,363000.0,26.5051,26.5127,26.4593,26.467,363000.0
2014-09-03 12:30:00,34.72,34.74,34.71,34.73,185300.0,26.467,26.4822,26.4593,26.4746,185300.0
2014-09-03 12:40:00,34.74,34.75,34.71,34.73,287400.0,26.4822,26.4898,26.4593,26.4746,287400.0
2014-09-03 12:50:00,34.73,34.75,34.71,34.73,398800.0,26.4746,26.4898,26.4593,26.4746,398800.0
2014-09-03 13:00:00,34.73,34.78,34.73,34.75,311700.0,26.4746,26.5127,26.4746,26.4898,311700.0
2014-09-03 13:10:00,34.75,34.77,34.74,34.74,369800.0,26.4898,26.5051,26.4822,26.4822,369800.0
2014-09-03 13:20:00,34.75,34.77,34.73,34.76,252300.0,26.4898,26.5051,26.4746,26.4974,252300.0
2014-09-03 13:30:00,34.77,34.79,34.74,34.76,617100.0,26.5051,26.5203,26.4822,26.4974,617100.0
2014-09-03 13:40:00,34.77,34.79,34.75,34.76,280600.0,26.5051,26.5203,26.4898,26.4974,280600.0
2014-09-03 13:50:00,34.76,34.79,34.75,34.77,441600.0,26.4974,26.5203,26.4898,26.5051,441600.0
2014-09-03 14:00:00,34.77,34.78,34.75,34.77,174000.0,26.5051,26.5127,26.4898,26.5051,174000.0
2014-09-03 14:10:00,34.77,34.77,34.75,34.75,295000.0,26.5051,26.5051,26.4898,26.4898,295000.0
2014-09-03 14:20:00,34.76,34.76,34.68,34.71,544000.0,26.4974,26.4974,26.4365,26.4593,544000.0
2014-09-03 14:30:00,34.71,34.71,34.63,34.64,378300.0,26.4593,26.4593,26.3984,26.406,378300.0
2014-09-03 14:40:00,34.64,34.64,34.55,34.56,541100.0,26.406,26.406,26.3374,26.345,541100.0
2014-09-03 14:50:00,34.57,34.57,34.45,34.5,1212600.0,26.3526,26.3526,26.2611,26.2993,1212600.0
2014-09-03 15:00:00,34.51,34.51,34.47,34.5,444000.0,26.3069,26.3069,26.2764,26.2993,444000.0
2014-09-03 15:10:00,34.51,34.55,34.48,34.55,495800.0,26.3069,26.3374,26.284,26.3374,495800.0
2014-09-03 15:20:00,34.55,34.56,34.5,34.52,471900.0,26.3374,26.345,26.2993,26.3145,471900.0
2014-09-03 15:30:00,34.52,34.54,34.5,34.52,657000.0,26.3145,26.3297,26.2993,26.3145,657000.0
2014-09-03 15:40:00,34.52,34.52,34.48,34.52,880700.0,26.3145,26.3145,26.284,26.3145,880700.0
2014-09-03 15:50:00,34.52,34.57,34.52,34.57,1809300.0,26.3145,26.3526,26.3145,26.3526,1809300.0
2014-09-04 09:30:00,34.53,34.79,34.52,34.75,1233200.0,26.3221,26.5203,26.3145,26.4898,1233200.0
2014-09-04 09:40:00,34.75,34.94,34.75,34.92,775800.0,26.4898,26.6347,26.4898,26.6194,775800.0
2014-09-04 09:50:00,34.93,34.99,34.91,34.98,655200.0,26.627,26.6728,26.6118,26.6652,655200.0
2014-09-04 10:00:00,34.98,35.04,34.93,35.04,1138900.0,26.6652,26.7109,26.627,26.7109,1138900.0
2014-09-04 10:10:00,35.04,35.09,35.01,35.07,932300.0,26.7109,26.749,26.688,26.7338,932300.0
2014-09-04 10:20:00,35.07,35.08,35.04,35.07,590900.0,26.7338,26.7414,26.7109,26.7338,590900.0
2014-09-04 10:30:00,35.07,35.09,34.98,34.99,750500.0,26.7338,26.749,26.6652,26.6728,750500.0
2014-09-04 10:40:00,34.99,35.02,34.9,34.91,866900.0,26.6728,26.6956,26.6042,26.6118,866900.0
2014-09-04 10:50:00,34.91,34.91,34.85,34.87,531600.0,26.6118,26.6118,26.5661,26.5813,531600.0
2014-09-04 11:00:00,34.87,34.88,34.85,34.86,660500.0,26.5813,26.5889,26.5661,26.5737,660500.0
2014-09-04 11:10:00,34.86,34.86,34.8,34.83,457300.0,26.5737,26.5737,26.5279,26.5508,457300.0
2014-09-04 11:20:00,34.83,34.83,34.75,34.77,684200.0,26.5508,26.5508,26.4898,26.5051,684200.0
2014-09-04 11:30:00,34.77,34.8,34.74,34.76,589900.0,26.5051,26.5279,26.4822,26.4974,589900.0
2014-09-04 11:40:00,34.76,34.83,34.76,34.83,335700.0,26.4974,26.5508,26.4974,26.5508,335700.0
2014-09-04 11:50:00,34.83,34.87,34.82,34.83,452300.0,26.5508,26.5813,26.5432,26.5508,452300.0
2014-09-04 12:00:00,34.83,34.94,34.83,34.91,531000.0,26.5508,26.6347,26.5508,26.6118,531000.0
2014-09-04 12:10:00,34.92,34.92,34.88,34.89,279100.0,26.6194,26.6194,26.5889,26.5965,279100.0
2014-09-04 12:20:00,34.9,34.9,34.88,34.88,242800.0,26.6042,26.6042,26.5889,26.5889,242800.0
2014-09-04 12:30:00,34.89,34.9,34.84,34.89,364500.0,26.5965,26.6042,26.5584,26.5965,364500.0
2014-09-04 12:40:00,34.9,34.91,34.86,34.9,287600.0,26.6042,26.6118,26.5737,26.6042,287600.0
2014-09-04 12:50:00,34.9,34.92,34.89,34.91,192600.0,26.6042,26.6194,26.5965,26.6118,192600.0
2014-09-04 13:00:00,34.91,34.93,34.89,34.92,188400.0,26.6118,26.627,26.5965,26.6194,188400.0
2014-09-04 13:10:00,34.92,34.92,34.89,34.89,201200.0,26.6194,26.6194,26.5965,26.5965,201200.0
2014-09-04 13:20:00,34.9,34.92,34.88,34.92,272700.0,26.6042,26.6194,26.5889,26.6194,272700.0
2014-09-04 13:30:00,34.91,34.92,34.89,34.91,209500.0,26.6118,26.6194,26.5965,26.6118,209500.0
2014-09-04 13:40:00,34.91,34.92,34.9,34.91,147100.0,26.6118,26.6194,26.6042,26.6118,147100.0
2014-09-04 13:50:00,34.92,34.94,34.91,34.92,337600.0,26.6194,26.6347,26.6118,26.6194,337600.0
2014-09-04 14:00:00,34.93,34.98,34.92,34.95,381200.0,26.627,26.6652,26.6194,26.6423,381200.0
2014-09-04 14:10:00,34.95,34.98,34.94,34.95,275700.0,26.6423,26.6652,26.6347,26.6423,275700.0
2014-09-04 14:20:00,34.96,34.98,34.94,34.97,469600.0,26.6499,26.6652,26.6347,26.6575,469600.0
2014-09-04 14:30:00,34.97,34.98,34.94,34.95,654600.0,26.6575,26.6652,26.6347,26.6423,654600.0
2014-09-04 14:40:00,34.95,34.97,34.91,34.91,717700.0,26.6423,26.6575,26.6118,26.6118,717700.0
2014-09-04 14:50:00,34.92,34.94,34.89,34.91,845500.0,26.6194,26.6347,26.5965,26.6118,845500.0
2014-09-04 15:00:00,34.91,34.93,34.88,34.89,705300.0,26.6118,26.627,26.5889,26.5965,705300.0
2014-09-04 15:10:00,34.89,34.89,34.73,34.74,1142300.0,26.5965,26.5965,26.4746,26.4822,1142300.0
2014-09-04 15:20:00,34.75,34.84,34.71,34.83,693300.0,26.4898,26.5584,26.4593,26.5508,693300.0
2014-09-04 15:30:00,34.84,34.86,34.79,34.82,625700.0,26.5584,26.5737,26.5203,26.5432,625700.0
2014-09-04 15:40:00,34.83,34.88,34.78,34.88,650600.0,26.5508,26.5889,26.5127,26.5889,650600.0
2014-09-04 15:50:00,34.87,34.91,34.85,34.91,1423400.0,26.5813,26.6118,26.5661,26.6118,1423400.0
2014-09-05 09:30:00,34.92,35.11,34.92,35.01,1388300.0,26.6194,26.7643,26.6194,26.688,1388300.0
2014-09-05 09:40:00,35.01,35.12,34.98,35.06,912200.0,26.688,26.7719,26.6652,26.7261,912200.0
2014-09-05 09:50:00,35.06,35.08,35.01,35.02,442400.0,26.7261,26.7414,26.688,26.6956,442400.0
2014-09-05 10:00:00,35.04,35.1,35.02,35.03,485700.0,26.7109,26.7566,26.6956,26.7033,485700.0
2014-09-05 10:10:00,35.04,35.07,35.01,35.01,406600.0,26.7109,26.7338,26.688,26.688,406600.0
2014-09-05 10:20:00,35.02,35.02,34.94,34.98,636500.0,26.6956,26.6956,26.6347,26.6652,636500.0
2014-09-05 10:30:00,34.98,34.99,34.95,34.96,442200.0,26.6652,26.6728,26.6423,26.6499,442200.0
2014-09-05 10:40:00,34.97,34.97,34.85,34.85,709100.0,26.6575,26.6575,26.5661,26.5661,709100.0
2014-09-05 10:50:00,34.86,34.93,34.84,34.88,444400.0,26.5737,26.627,26.5584,26.5889,444400.0
2014-09-05 11:00:00,34.88,34.92,34.83,34.9,844600.0,26.5889,26.6194,26.5508,26.6042,844600.0
2014-09-05 11:10:00,34.91,34.94,34.87,34.93,275700.0,26.6118,26.6347,26.5813,26.627,275700.0
2014-09-05 11:20:00,34.93,34.97,34.9,34.97,385800.0,26.627,26.6575,26.6042,26.6575,385800.0
2014-09-05 11:30:00,34.97,35.0,34.96,35.0,247300.0,26.6575,26.6804,26.6499,26.6804,247300.0
2014-09-05 11:40:00,35.0,35.0,34.97,35.0,382900.0,26.6804,26.6804,26.6575,26.6804,382900.0
2014-09-05 11:50:00,35.0,35.07,34.99,35.04,369200.0,26.6804,26.7338,26.6728,26.7109,369200.0
2014-09-05 12:00:00,35.05,35.06,35.03,35.05,273000.0,26.7185,26.7261,26.7033,26.7185,273000.0
2014-09-05 12:10:00,35.05,35.1,35.04,35.09,364300.0,26.7185,26.7566,26.7109,26.749,364300.0
2014-09-05 12:20:00,35.09,35.1,35.06,35.08,382900.0,26.749,26.7566,26.7261,26.7414,382900.0
2014-09-05 12:30:00,35.09,35.11,35.05,35.06,397100.0,26.749,26.7643,26.7185,26.7261,397100.0
2014-09-05 12:40:00,35.07,35.1,35.05,35.08,212100.0,26.7338,26.7566,26.7185,26.7414,212100.0
2014-09-05 12:50:00,35.09,35.09,35.05,35.05,132700.0,26.749,26.749,26.7185,26.7185,132700.0
2014-09-05 13:00:00,35.06,35.08,35.03,35.07,229900.0,26.7261,26.7414,26.7033,26.7338,229900.0
2014-09-05 13:10:00,35.08,35.08,35.02,35.04,180500.0,26.7414,26.7414,26.6956,26.7109,180500.0
2014-09-05 13:20:00,35.05,35.09,35.04,35.08,279800.0,26.7185,26.749,26.7109,26.7414,279800.0
2014-09-05 13:30:00,35.09,35.09,35.07,35.08,198100.0,26.749,26.749,26.7338,26.7414,198100.0
2014-09-05 13:40:00,35.08,35.08,35.02,35.02,247900.0,26.7414,26.7414,26.6956,26.6956,247900.0
2014-09-05 13:50:00,35.02,35.03,35.0,35.02,265200.0,26.6956,26.7033,26.6804,26.6956,265200.0
2014-09-05 14:00:00,35.02,35.09,35.01,35.07,339800.0,26.6956,26.749,26.688,26.7338,339800.0
2014-09-05 14:10:00,35.07,35.07,35.03,35.05,249700.0,26.7338,26.7338,26.7033,26.7185,249700.0
2014-09-05 14:20:00,35.05,35.07,35.04,35.04,159100.0,26.7185,26.7338,26.7109,26.7109,159100.0
2014-09-05 14:30:00,35.05,35.05,35.0,35.0,203500.0,26.7185,26.7185,26.6804,26.6804,203500.0
2014-09-05 14:40:00,35.0,35.01,34.97,34.98,326500.0,26.6804,26.688,26.6575,26.6652,326500.0
2014-09-05 14:50:00,34.98,35.0,34.96,34.96,237500.0,26.6652,26.6804,26.6499,26.6499,237500.0
2014-09-05 15:00:00,34.97,34.97,34.96,34.97,283400.0,26.6575,26.6575,26.6499,26.6575,283400.0
2014-09-05 15:10:00,34.97,34.98,34.96,34.97,408800.0,26.6575,26.6652,26.6499,26.6575,408800.0
2014-09-05 15:20:00,34.97,34.97,34.91,34.92,449900.0,26.6575,26.6575,26.6118,26.6194,449900.0
2014-09-05 15:30:00,34.93,34.94,34.91,34.91,354600.0,26.627,26.6347,26.6118,26.6118,354600.0
2014-09-05 15:40:00,34.92,34.95,34.91,34.94,505100.0,26.6194,26.6423,26.6118,26.6347,505100.0
2014-09-05 15:50:00,34.94,35.0,34.93,35.0,1668200.0,26.6347,26.6804,26.627,26.6804,1668200.0
2014-09-08 09:30:00,34.87,35.06,34.87,35.03,1095500.0,26.5813,26.7261,26.5813,26.7033,1095500.0
2014-09-08 09:40:00,35.03,35.3,35.03,35.28,1531600.0,26.7033,26.9091,26.7033,26.8938,1531600.0
2014-09-08 09:50:00,35.28,35.47,35.27,35.45,1348900.0,26.8938,27.0387,26.8862,27.0234,1348900.0
2014-09-08 10:00:00,35.45,35.56,35.44,35.46,1183800.0,27.0234,27.1073,27.0158,27.0311,1183800.0
2014-09-08 10:10:00,35.46,35.49,35.36,35.36,829700.0,27.0311,27.0539,26.9548,26.9548,829700.0
2014-09-08 10:20:00,35.37,35.4,35.32,35.38,677500.0,26.9625,26.9853,26.9243,26.9701,677500.0
2014-09-08 10:30:00,35.38,35.38,35.28,35.32,646100.0,26.9701,26.9701,26.8938,26.9243,646100.0
2014-09-08 10:40:00,35.31,35.39,35.31,35.37,456600.0,26.9167,26.9777,26.9167,26.9625,456600.0
2014-09-08 10:50:00,35.38,35.4,35.35,35.39,309500.0,26.9701,26.9853,26.9472,26.9777,309500.0
2014-09-08 11:00:00,35.38,35.39,35.3,35.33,441100.0,26.9701,26.9777,26.9091,26.932,441100.0
2014-09-08 11:10:00,35.32,35.35,35.27,35.28,386100.0,26.9243,26.9472,26.8862,26.8938,386100.0
2014-09-08 11:20:00,35.29,35.3,35.26,35.27,190300.0,26.9015,26.9091,26.8786,26.8862,190300.0
2014-09-08 11:30:00,35.27,35.29,35.24,35.25,344200.0,26.8862,26.9015,26.8634,26.871,344200.0
2014-09-08 11:40:00,35.24,35.3,35.22,35.25,268400.0,26.8634,26.9091,26.8481,26.871,268400.0
2014-09-08 11:50:00,35.25,35.25,35.22,35.22,235500.0,26.871,26.871,26.8481,26.8481,235500.0
2014-09-08 12:00:00,35.22,35.23,35.2,35.22,241700.0,26.8481,26.8557,26.8329,26.8481,241700.0
2014-09-08 12:10:00,35.22,35.27,35.22,35.23,173100.0,26.8481,26.8862,26.8481,26.8557,173100.0
2014-09-08 12:20:00,35.22,35.24,35.22,35.22,157900.0,26.8481,26.8634,26.8481,26.8481,157900.0
2014-09-08 12:30:00,35.23,35.29,35.22,35.29,136600.0,26.8557,26.9015,26.8481,26.9015,136600.0
2014-09-08 12:40:00,35.29,35.31,35.27,35.27,245600.0,26.9015,26.9167,26.8862,26.8862,245600.0
2014-09-08 12:50:00,35.26,35.28,35.25,35.25,124600.0,26.8786,26.8938,26.871,26.871,124600.0
2014-09-08 13:00:00,35.26,35.26,35.23,35.24,175400.0,26.8786,26.8786,26.8557,26.8634,175400.0
2014-09-08 13:10:00,35.23,35.26,35.21,35.21,310300.0,26.8557,26.8786,26.8405,26.8405,310300.0
2014-09-08 13:20:00,35.21,35.23,35.17,35.17,440200.0,26.8405,26.8557,26.81,26.81,440200.0
2014-09-08 13:30:00,35.17,35.24,35.16,35.23,370500.0,26.81,26.8634,26.8024,26.8557,370500.0
2014-09-08 13:40:00,35.24,35.25,35.16,35.21,330200.0,26.8634,26.871,26.8024,26.8405,330200.0
2014-09-08 13:50:00,35.21,35.25,35.2,35.24,176700.0,26.8405,26.871,26.8329,26.8634,176700.0
2014-09-08 14:00:00,35.25,35.29,35.22,35.28,272200.0,26.871,26.9015,26.8481,26.8938,272200.0
2014-09-08 14:10:00,35.28,35.29,35.24,35.26,289300.0,26.8938,26.9015,26.8634,26.8786,289300.0
2014-09-08 14:20:00,35.26,35.26,35.22,35.25,293400.0,26.8786,26.8786,26.8481,26.871,293400.0
2014-09-08 14:30:00,35.25,35.25,35.21,35.23,279500.0,26.871,26.871,26.8405,26.8557,279500.0
2014-09-08 14:40:00,35.23,35.29,35.22,35.25,253700.0,26.8557,26.9015,26.8481,26.871,253700.0
2014-09-08 14:50:00,35.24,35.28,35.23,35.27,505300.0,26.8634,26.8938,26.8557,26.8862,505300.0
2014-09-08 15:00:00,35.27,35.33,35.25,35.31,379400.0,26.8862,26.932,26.871,26.9167,379400.0
2014-09-08 15:10:00,35.31,35.35,35.3,35.34,562300.0,26.9167,26.9472,26.9091,26.9396,562300.0
2014-09-08 15:20:00,35.34,35.37,35.33,35.36,425200.0,26.9396,26.9625,26.932,26.9548,425200.0
2014-09-08 15:30:00,35.37,35.37,35.32,35.36,511400.0,26.9625,26.9625,26.9243,26.9548,511400.0
2014-09-08 15:40:00,35.36,35.37,35.3,35.34,655500.0,26.9548,26.9625,26.9091,26.9396,655500.0
2014-09-08 15:50:00,35.34,35.36,35.31,35.33,1281100.0,26.9396,26.9548,26.9167,26.932,1281100.0
2014-09-09 09:30:00,35.29,35.29,35.04,35.11,1030300.0,26.9015,26.9015,26.7109,26.7643,1030300.0
2014-09-09 09:40:00,35.11,35.17,35.09,35.13,455600.0,26.7643,26.81,26.749,26.7795,455600.0
2014-09-09 09:50:00,35.13,35.14,35.03,35.08,664800.0,26.7795,26.7871,26.7033,26.7414,664800.0
2014-09-09 10:00:00,35.08,35.08,35.0,35.04,448000.0,26.7414,26.7414,26.6804,26.7109,448000.0
2014-09-09 10:10:00,35.05,35.05,35.0,35.02,379600.0,26.7185,26.7185,26.6804,26.6956,379600.0
2014-09-09 10:20:00,35.02,35.03,34.97,35.02,373000.0,26.6956,26.7033,26.6575,26.6956,373000.0
2014-09-09 10:30:00,35.02,35.03,34.96,34.99,424600.0,26.6956,26.7033,26.6499,26.6728,424600.0
2014-09-09 10:40:00,34.99,35.01,34.97,34.99,242700.0,26.6728,26.688,26.6575,26.6728,242700.0
2014-09-09 10:50:00,34.99,35.05,34.99,35.04,441100.0,26.6728,26.7185,26.6728,26.7109,441100.0
2014-09-09 11:00:00,35.05,35.09,35.04,35.08,279900.0,26.7185,26.749,26.7109,26.7414,279900.0
2014-09-09 11:10:00,35.07,35.11,35.07,35.09,218100.0,26.7338,26.7643,26.7338,26.749,218100.0
2014-09-09 11:20:00,35.09,35.09,35.06,35.06,334100.0,26.749,26.749,26.7261,26.7261,334100.0
2014-09-09 11:30:00,35.06,35.07,35.04,35.04,228200.0,26.7261,26.7338,26.7109,26.7109,228200.0
2014-09-09 11:40:00,35.04,35.05,35.03,35.04,190000.0,26.7109,26.7185,26.7033,26.7109,190000.0
2014-09-09 11:50:00,35.04,35.06,35.02,35.04,219600.0,26.7109,26.7261,26.6956,26.7109,219600.0
2014-09-09 12:00:00,35.03,35.04,35.0,35.01,258600.0,26.7033,26.7109,26.6804,26.688,258600.0
2014-09-09 12:10:00,35.01,35.02,34.95,34.96,379400.0,26.688,26.6956,26.6423,26.6499,379400.0
2014-09-09 12:20:00,34.96,35.03,34.95,35.01,184600.0,26.6499,26.7033,26.6423,26.688,184600.0
2014-09-09 12:30:00,35.01,35.04,34.98,35.02,253600.0,26.688,26.7109,26.6652,26.6956,253600.0
2014-09-09 12:40:00,35.02,35.03,34.99,35.0,209100.0,26.6956,26.7033,26.6728,26.6804,209100.0
2014-09-09 12:50:00,34.99,35.03,34.98,35.02,284800.0,26.6728,26.7033,26.6652,26.6956,284800.0
2014-09-09 13:00:00,35.03,35.07,35.01,35.02,309000.0,26.7033,26.7338,26.688,26.6956,309000.0
2014-09-09 13:10:00,35.02,35.06,35.02,35.05,262000.0,26.6956,26.7261,26.6956,26.7185,262000.0
2014-09-09 13:20:00,35.05,35.06,35.03,35.06,222700.0,26.7185,26.7261,26.7033,26.7261,222700.0
2014-09-09 13:30:00,35.05,35.1,35.04,35.05,427400.0,26.7185,26.7566,26.7109,26.7185,427400.0
2014-09-09 13:40:00,35.05,35.14,35.04,35.13,336400.0,26.7185,26.7871,26.7109,26.7795,336400.0
2014-09-09 13:50:00,35.14,35.14,35.09,35.09,265500.0,26.7871,26.7871,26.749,26.749,265500.0
2014-09-09 14:00:00,35.09,35.14,35.05,35.08,535800.0,26.749,26.7871,26.7185,26.7414,535800.0
2014-09-09 14:10:00,35.09,35.09,35.05,35.06,265400.0,26.749,26.749,26.7185,26.7261,265400.0
2014-09-09 14:20:00,35.06,35.07,35.04,35.04,317600.0,26.7261,26.7338,26.7109,26.7109,317600.0
2014-09-09 14:30:00,35.04,35.06,35.02,35.03,410500.0,26.7109,26.7261,26.6956,26.7033,410500.0
2014-09-09 14:40:00,35.04,35.04,34.98,34.98,394600.0,26.7109,26.7109,26.6652,26.6652,394600.0
2014-09-09 14:50:00,34.98,35.03,34.98,35.0,388800.0,26.6652,26.7033,26.6652,26.6804,388800.0
2014-09-09 15:00:00,35.0,35.02,34.96,34.96,628600.0,26.6804,26.6956,26.6499,26.6499,628600.0
2014-09-09 15:10:00,34.96,34.98,34.89,34.9,665700.0,26.6499,26.6652,26.5965,26.6042,665700.0
2014-09-09 15:20:00,34.89,34.92,34.85,34.89,641600.0,26.5965,26.6194,26.5661,26.5965,641600.0
2014-09-09 15:30:00,34.89,34.92,34.89,34.89,647000.0,26.5965,26.6194,26.5965,26.5965,647000.0
2014-09-09 15:40:00,34.89,34.91,34.86,34.88,854900.0,26.5965,26.6118,26.5737,26.5889,854900.0
2014-09-09 15:50:00,34.88,34.93,34.86,34.92,1637700.0,26.5889,26.627,26.5737,26.6194,1637700.0
2014-09-10 09:30:00,34.85,35.02,34.8,34.82,1068500.0,26.5661,26.6956,26.5279,26.5432,1068500.0
2014-09-10 09:40:00,34.83,34.89,34.67,34.81,866900.0,26.5508,26.5965,26.4288,26.5356,866900.0
2014-09-10 09:50:00,34.82,34.82,34.71,34.81,308000.0,26.5432,26.5432,26.4593,26.5356,308000.0
2014-09-10 10:00:00,34.81,34.85,34.73,34.84,543900.0,26.5356,26.5661,26.4746,26.5584,543900.0
2014-09-10 10:10:00,34.84,34.89,34.82,34.87,258700.0,26.5584,26.5965,26.5432,26.5813,258700.0
2014-09-10 10:20:00,34.86,34.88,34.83,34.86,295000.0,26.5737,26.5889,26.5508,26.5737,295000.0
2014-09-10 10:30:00,34.86,34.87,34.77,34.8,235300.0,26.5737,26.5813,26.5051,26.5279,235300.0
2014-09-10 10:40:00,34.8,34.89,34.79,34.87,335000.0,26.5279,26.5965,26.5203,26.5813,335000.0
2014-09-10 10:50:00,34.87,34.91,34.85,34.85,187100.0,26.5813,26.6118,26.5661,26.5661,187100.0
2014-09-10 11:00:00,34.85,34.87,34.82,34.83,269900.0,26.5661,26.5813,26.5432,26.5508,269900.0
2014-09-10 11:10:00,34.83,34.91,34.82,34.9,294900.0,26.5508,26.6118,26.5432,26.6042,294900.0
2014-09-10 11:20:00,34.9,34.93,34.85,34.85,214800.0,26.6042,26.627,26.5661,26.5661,214800.0
2014-09-10 11:30:00,34.86,34.95,34.85,34.94,265300.0,26.5737,26.6423,26.5661,26.6347,265300.0
2014-09-10 11:40:00,34.94,34.97,34.92,34.96,193000.0,26.6347,26.6575,26.6194,26.6499,193000.0
2014-09-10 11:50:00,34.95,35.01,34.93,34.95,264100.0,26.6423,26.688,26.627,26.6423,264100.0
2014-09-10 12:00:00,34.95,34.97,34.95,34.95,130500.0,26.6423,26.6575,26.6423,26.6423,130500.0
2014-09-10 12:10:00,34.95,34.97,34.92,34.96,323600.0,26.6423,26.6575,26.6194,26.6499,323600.0
2014-09-10 12:20:00,34.96,35.0,34.95,34.99,266600.0,26.6499,26.6804,26.6423,26.6728,266600.0
2014-09-10 12:30:00,34.99,35.02,34.97,34.98,170900.0,26.6728,26.6956,26.6575,26.6652,170900.0
2014-09-10 12:40:00,34.98,35.0,34.97,34.98,153100.0,26.6652,26.6804,26.6575,26.6652,153100.0
2014-09-10 12:50:00,34.98,35.0,34.95,34.96,143100.0,26.6652,26.6804,26.6423,26.6499,143100.0
2014-09-10 13:00:00,34.95,35.06,34.95,35.04,308500.0,26.6423,26.7261,26.6423,26.7109,308500.0
2014-09-10 13:10:00,35.04,35.07,35.03,35.05,246800.0,26.7109,26.7338,26.7033,26.7185,246800.0
2014-09-10 13:20:00,35.05,35.07,35.02,35.07,168100.0,26.7185,26.7338,26.6956,26.7338,168100.0
2014-09-10 13:30:00,35.07,35.07,35.0,35.01,154400.0,26.7338,26.7338,26.6804,26.688,154400.0
2014-09-10 13:40:00,35.01,35.06,35.01,35.04,281100.0,26.688,26.7261,26.688,26.7109,281100.0
2014-09-10 13:50:00,35.04,35.05,35.0,35.02,193900.0,26.7109,26.7185,26.6804,26.6956,193900.0
2014-09-10 14:00:00,35.02,35.02,34.96,34.96,203200.0,26.6956,26.6956,26.6499,26.6499,203200.0
2014-09-10 14:10:00,34.97,34.98,34.93,34.93,191900.0,26.6575,26.6652,26.627,26.627,191900.0
2014-09-10 14:20:00,34.93,34.98,34.93,34.97,182700.0,26.627,26.6652,26.627,26.6575,182700.0
2014-09-10 14:30:00,34.96,34.98,34.93,34.93,349700.0,26.6499,26.6652,26.627,26.627,349700.0
2014-09-10 14:40:00,34.94,34.99,34.93,34.97,194100.0,26.6347,26.6728,26.627,26.6575,194100.0
2014-09-10 14:50:00,34.96,34.98,34.93,34.94,141600.0,26.6499,26.6652,26.627,26.6347,141600.0
2014-09-10 15:00:00,34.94,35.04,34.94,35.03,360000.0,26.6347,26.7109,26.6347,26.7033,360000.0
2014-09-10 15:10:00,35.04,35.09,35.01,35.07,437500.0,26.7109,26.749,26.688,26.7338,437500.0
2014-09-10 15:20:00,35.06,35.07,35.02,35.06,298300.0,26.7261,26.7338,26.6956,26.7261,298300.0
2014-09-10 15:30:00,35.06,35.12,35.05,35.1,733600.0,26.7261,26.7719,26.7185,26.7566,733600.0
2014-09-10 15:40:00,35.1,35.13,35.05,35.06,471900.0,26.7566,26.7795,26.7185,26.7261,471900.0
2014-09-10 15:50:00,35.05,35.07,35.01,35.02,1007800.0,26.7185,26.7338,26.688,26.6956,1007800.0
2014-09-11 09:30:00,34.81,35.0,34.69,34.86,1079500.0,26.5356,26.6804,26.4441,26.5737,1079500.0
2014-09-11 09:40:00,34.85,34.85,34.69,34.84,1167900.0,26.5661,26.5661,26.4441,26.5584,1167900.0
2014-09-11 09:50:00,34.83,34.87,34.77,34.86,414000.0,26.5508,26.5813,26.5051,26.5737,414000.0
2014-09-11 10:00:00,34.84,34.86,34.79,34.8,466600.0,26.5584,26.5737,26.5203,26.5279,466600.0
2014-09-11 10:10:00,34.8,34.81,34.75,34.75,364000.0,26.5279,26.5356,26.4898,26.4898,364000.0
2014-09-11 10:20:00,34.76,34.76,34.64,34.65,643600.0,26.4974,26.4974,26.406,26.4136,643600.0
2014-09-11 10:30:00,34.64,34.66,34.6,34.61,586700.0,26.406,26.4212,26.3755,26.3831,586700.0
2014-09-11 10:40:00,34.62,34.67,34.53,34.65,837400.0,26.3907,26.4288,26.3221,26.4136,837400.0
2014-09-11 10:50:00,34.65,34.69,34.62,34.69,470300.0,26.4136,26.4441,26.3907,26.4441,470300.0
2014-09-11 11:00:00,34.68,34.75,34.65,34.71,365300.0,26.4365,26.4898,26.4136,26.4593,365300.0
2014-09-11 11:10:00,34.72,34.75,34.68,34.75,383800.0,26.467,26.4898,26.4365,26.4898,383800.0
2014-09-11 11:20:00,34.75,34.76,34.69,34.7,413700.0,26.4898,26.4974,26.4441,26.4517,413700.0
2014-09-11 11:30:00,34.7,34.79,34.7,34.79,441500.0,26.4517,26.5203,26.4517,26.5203,441500.0
2014-09-11 11:40:00,34.79,34.79,34.75,34.79,114300.0,26.5203,26.5203,26.4898,26.5203,114300.0
2014-09-11 11:50:00,34.78,34.82,34.78,34.82,195600.0,26.5127,26.5432,26.5127,26.5432,195600.0
2014-09-11 12:00:00,34.82,34.87,34.77,34.78,257500.0,26.5432,26.5813,26.5051,26.5127,257500.0
2014-09-11 12:10:00,34.77,34.8,34.75,34.79,222300.0,26.5051,26.5279,26.4898,26.5203,222300.0
2014-09-11 12:20:00,34.79,34.93,34.78,34.91,280700.0,26.5203,26.627,26.5127,26.6118,280700.0
2014-09-11 12:30:00,34.91,34.92,34.85,34.86,241300.0,26.6118,26.6194,26.5661,26.5737,241300.0
2014-09-11 12:40:00,34.86,34.87,34.85,34.86,215800.0,26.5737,26.5813,26.5661,26.5737,215800.0
2014-09-11 12:50:00,34.86,34.87,34.75,34.8,435900.0,26.5737,26.5813,26.4898,26.5279,435900.0
2014-09-11 13:00:00,34.8,34.82,34.77,34.8,230500.0,26.5279,26.5432,26.5051,26.5279,230500.0
2014-09-11 13:10:00,34.79,34.81,34.79,34.8,124000.0,26.5203,26.5356,26.5203,26.5279,124000.0
2014-09-11 13:20:00,34.8,34.81,34.71,34.74,327700.0,26.5279,26.5356,26.4593,26.4822,327700.0
2014-09-11 13:30:00,34.75,34.8,34.72,34.77,324400.0,26.4898,26.5279,26.467,26.5051,324400.0
2014-09-11 13:40:00,34.77,34.8,34.76,34.77,122100.0,26.5051,26.5279,26.4974,26.5051,122100.0
2014-09-11 13:50:00,34.77,34.8,34.75,34.8,220400.0,26.5051,26.5279,26.4898,26.5279,220400.0
2014-09-11 14:00:00,34.79,34.88,34.79,34.84,245600.0,26.5203,26.5889,26.5203,26.5584,245600.0
2014-09-11 14:10:00,34.84,34.85,34.8,34.8,157600.0,26.5584,26.5661,26.5279,26.5279,157600.0
2014-09-11 14:20:00,34.8,34.87,34.79,34.86,161500.0,26.5279,26.5813,26.5203,26.5737,161500.0
2014-09-11 14:30:00,34.85,34.9,34.85,34.9,315900.0,26.5661,26.6042,26.5661,26.6042,315900.0
2014-09-11 14:40:00,34.9,34.96,34.89,34.93,460800.0,26.6042,26.6499,26.5965,26.627,460800.0
2014-09-11 14:50:00,34.92,34.92,34.87,34.89,297100.0,26.6194,26.6194,26.5813,26.5965,297100.0
2014-09-11 15:00:00,34.88,34.93,34.86,34.87,237700.0,26.5889,26.627,26.5737,26.5813,237700.0
2014-09-11 15:10:00,34.87,34.93,34.87,34.92,338700.0,26.5813,26.627,26.5813,26.6194,338700.0
2014-09-11 15:20:00,34.91,34.97,34.91,34.94,324700.0,26.6118,26.6575,26.6118,26.6347,324700.0
2014-09-11 15:30:00,34.95,34.97,34.92,34.92,497700.0,26.6423,26.6575,26.6194,26.6194,497700.0
2014-09-11 15:40:00,34.92,34.96,34.9,34.94,510700.0,26.6194,26.6499,26.6042,26.6347,510700.0
2014-09-11 15:50:00,34.95,35.02,34.95,35.02,1596100.0,26.6423,26.6956,26.6423,26.6956,1596100.0
2014-09-12 09:30:00,34.9,34.91,34.84,34.85,969800.0,26.6042,26.6118,26.5584,26.5661,969800.0
2014-09-12 09:40:00,34.84,34.87,34.74,34.77,730800.0,26.5584,26.5813,26.4822,26.5051,730800.0
2014-09-12 09:50:00,34.77,34.84,34.7,34.76,672400.0,26.5051,26.5584,26.4517,26.4974,672400.0
2014-09-12 10:00:00,34.77,34.84,34.7,34.72,941200.0,26.5051,26.5584,26.4517,26.467,941200.0
2014-09-12 10:10:00,34.72,34.85,34.71,34.8,667500.0,26.467,26.5661,26.4593,26.5279,667500.0
2014-09-12 10:20:00,34.79,34.84,34.74,34.76,558000.0,26.5203,26.5584,26.4822,26.4974,558000.0
2014-09-12 10:30:00,34.76,34.79,34.72,34.72,510300.0,26.4974,26.5203,26.467,26.467,510300.0
2014-09-12 10:40:00,34.73,34.77,34.68,34.71,515300.0,26.4746,26.5051,26.4365,26.4593,515300.0
2014-09-12 10:50:00,34.72,34.78,34.69,34.75,508600.0,26.467,26.5127,26.4441,26.4898,508600.0
2014-09-12 11:00:00,34.76,34.78,34.73,34.76,344500.0,26.4974,26.5127,26.4746,26.4974,344500.0
2014-09-12 11:10:00,34.77,34.78,34.71,34.76,343000.0,26.5051,26.5127,26.4593,26.4974,343000.0
2014-09-12 11:20:00,34.77,34.78,34.71,34.75,394100.0,26.5051,26.5127,26.4593,26.4898,394100.0
2014-09-12 11:30:00,34.75,34.77,34.72,34.74,347500.0,26.4898,26.5051,26.467,26.4822,347500.0
2014-09-12 11:40:00,34.75,34.81,34.74,34.75,571900.0,26.4898,26.5356,26.4822,26.4898,571900.0
2014-09-12 11:50:00,34.75,34.82,34.73,34.8,413700.0,26.4898,26.5432,26.4746,26.5279,413700.0
2014-09-12 12:00:00,34.8,34.81,34.74,34.77,325100.0,26.5279,26.5356,26.4822,26.5051,325100.0
2014-09-12 12:10:00,34.78,34.79,34.76,34.77,224300.0,26.5127,26.5203,26.4974,26.5051,224300.0
2014-09-12 12:20:00,34.77,34.79,34.73,34.75,285000.0,26.5051,26.5203,26.4746,26.4898,285000.0
2014-09-12 12:30:00,34.76,34.76,34.65,34.66,400800.0,26.4974,26.4974,26.4136,26.4212,400800.0
2014-09-12 12:40:00,34.66,34.74,34.65,34.7,279200.0,26.4212,26.4822,26.4136,26.4517,279200.0
2014-09-12 12:50:00,34.71,34.73,34.69,34.7,183800.0,26.4593,26.4746,26.4441,26.4517,183800.0
2014-09-12 13:00:00,34.7,34.75,34.68,34.71,214200.0,26.4517,26.4898,26.4365,26.4593,214200.0
2014-09-12 13:10:00,34.71,34.72,34.65,34.66,226500.0,26.4593,26.467,26.4136,26.4212,226500.0
2014-09-12 13:20:00,34.66,34.66,34.61,34.63,337500.0,26.4212,26.4212,26.3831,26.3984,337500.0
2014-09-12 13:30:00,34.64,34.64,34.58,34.59,515100.0,26.406,26.406,26.3602,26.3679,515100.0
2014-09-12 13:40:00,34.6,34.68,34.58,34.63,340400.0,26.3755,26.4365,26.3602,26.3984,340400.0
2014-09-12 13:50:00,34.64,34.69,34.62,34.68,411000.0,26.406,26.4441,26.3907,26.4365,411000.0
2014-09-12 14:00:00,34.68,34.71,34.64,34.69,385200.0,26.4365,26.4593,26.406,26.4441,385200.0
2014-09-12 14:10:00,34.7,34.71,34.66,34.68,550300.0,26.4517,26.4593,26.4212,26.4365,550300.0
2014-09-12 14:20:00,34.68,34.69,34.61,34.63,275100.0,26.4365,26.4441,26.3831,26.3984,275100.0
2014-09-12 14:30:00,34.63,34.64,34.58,34.59,297700.0,26.3984,26.406,26.3602,26.3679,297700.0
2014-09-12 14:40:00,34.59,34.61,34.5,34.6,980500.0,26.3679,26.3831,26.2993,26.3755,980500.0
2014-09-12 14:50:00,34.61,34.61,34.57,34.59,540000.0,26.3831,26.3831,26.3526,26.3679,540000.0
2014-09-12 15:00:00,34.6,34.65,34.57,34.64,532000.0,26.3755,26.4136,26.3526,26.406,532000.0
2014-09-12 15:10:00,34.64,34.64,34.58,34.61,1706500.0,26.406,26.406,26.3602,26.3831,1706500.0
2014-09-12 15:20:00,34.62,34.65,34.59,34.62,539700.0,26.3907,26.4136,26.3679,26.3907,539700.0
2014-09-12 15:30:00,34.62,34.64,34.57,34.58,838200.0,26.3907,26.406,26.3526,26.3602,838200.0
2014-09-12 15:40:00,34.59,34.62,34.55,34.61,781700.0,26.3679,26.3907,26.3374,26.3831,781700.0
2014-09-12 15:50:00,34.61,34.64,34.59,34.62,1732200.0,26.3831,26.406,26.3679,26.3907,1732200.0
2014-09-15 09:30:00,34.71,34.77,34.5,34.53,1306800.0,26.4593,26.5051,26.2993,26.3221,1306800.0
2014-09-15 09:40:00,34.53,34.53,34.23,34.24,1325400.0,26.3221,26.3221,26.0934,26.1011,1325400.0
2014-09-15 09:50:00,34.23,34.36,34.23,34.35,825700.0,26.0934,26.1925,26.0934,26.1849,825700.0
2014-09-15 10:00:00,34.35,34.41,34.31,34.37,477400.0,26.1849,26.2306,26.1544,26.2002,477400.0
2014-09-15 10:10:00,34.37,34.38,34.29,34.33,544700.0,26.2002,26.2078,26.1392,26.1697,544700.0
2014-09-15 10:20:00,34.34,34.34,34.24,34.32,659000.0,26.1773,26.1773,26.1011,26.162,659000.0
2014-09-15 10:30:00,34.33,34.4,34.32,34.32,531500.0,26.1697,26.223,26.162,26.162,531500.0
2014-09-15 10:40:00,34.33,34.35,34.28,34.34,383900.0,26.1697,26.1849,26.1315,26.1773,383900.0
2014-09-15 10:50:00,34.34,34.4,34.33,34.39,547100.0,26.1773,26.223,26.1697,26.2154,547100.0
2014-09-15 11:00:00,34.39,34.4,34.36,34.38,472100.0,26.2154,26.223,26.1925,26.2078,472100.0
2014-09-15 11:10:00,34.38,34.42,34.34,34.34,636500.0,26.2078,26.2383,26.1773,26.1773,636500.0
2014-09-15 11:20:00,34.35,34.43,34.34,34.41,606400.0,26.1849,26.2459,26.1773,26.2306,606400.0
2014-09-15 11:30:00,34.42,34.43,34.34,34.34,701900.0,26.2383,26.2459,26.1773,26.1773,701900.0
2014-09-15 11:40:00,34.34,34.4,34.34,34.37,301300.0,26.1773,26.223,26.1773,26.2002,301300.0
2014-09-15 11:50:00,34.38,34.4,34.36,34.37,353800.0,26.2078,26.223,26.1925,26.2002,353800.0
2014-09-15 12:00:00,34.38,34.45,34.36,34.42,580900.0,26.2078,26.2611,26.1925,26.2383,580900.0
2014-09-15 12:10:00,34.43,34.46,34.39,34.44,337400.0,26.2459,26.2688,26.2154,26.2535,337400.0
2014-09-15 12:20:00,34.45,34.47,34.39,34.42,585300.0,26.2611,26.2764,26.2154,26.2383,585300.0
2014-09-15 12:30:00,34.43,34.43,34.39,34.4,309500.0,26.2459,26.2459,26.2154,26.223,309500.0
2014-09-15 12:40:00,34.4,34.45,34.39,34.43,345600.0,26.223,26.2611,26.2154,26.2459,345600.0
2014-09-15 12:50:00,34.44,34.44,34.4,34.43,258900.0,26.2535,26.2535,26.223,26.2459,258900.0
2014-09-15 13:00:00,34.43,34.44,34.39,34.43,420400.0,26.2459,26.2535,26.2154,26.2459,420400.0
2014-09-15 13:10:00,34.43,34.47,34.4,34.45,361700.0,26.2459,26.2764,26.223,26.2611,361700.0
2014-09-15 13:20:00,34.46,34.52,34.42,34.5,439800.0,26.2688,26.3145,26.2383,26.2993,439800.0
2014-09-15 13:30:00,34.5,34.56,34.5,34.55,265000.0,26.2993,26.345,26.2993,26.3374,265000.0
2014-09-15 13:40:00,34.55,34.59,34.52,34.57,501600.0,26.3374,26.3679,26.3145,26.3526,501600.0
2014-09-15 13:50:00,34.57,34.61,34.54,34.59,557500.0,26.3526,26.3831,26.3297,26.3679,557500.0
2014-09-15 14:00:00,34.59,34.69,34.57,34.58,715100.0,26.3679,26.4441,26.3526,26.3602,715100.0
2014-09-15 14:10:00,34.59,34.61,34.55,34.58,333700.0,26.3679,26.3831,26.3374,26.3602,333700.0
2014-09-15 14:20:00,34.58,34.65,34.54,34.65,250200.0,26.3602,26.4136,26.3297,26.4136,250200.0
2014-09-15 14:30:00,34.65,34.71,34.65,34.66,529200.0,26.4136,26.4593,26.4136,26.4212,529200.0
2014-09-15 14:40:00,34.66,34.67,34.6,34.6,251300.0,26.4212,26.4288,26.3755,26.3755,251300.0
2014-09-15 14:50:00,34.61,34.61,34.56,34.59,237700.0,26.3831,26.3831,26.345,26.3679,237700.0
2014-09-15 15:00:00,34.59,34.63,34.56,34.56,479600.0,26.3679,26.3984,26.345,26.345,479600.0
2014-09-15 15:10:00,34.56,34.58,34.54,34.55,441500.0,26.345,26.3602,26.3297,26.3374,441500.0
2014-09-15 15:20:00,34.55,34.58,34.54,34.54,306200.0,26.3374,26.3602,26.3297,26.3297,306200.0
2014-09-15 15:30:00,34.55,34.56,34.52,34.55,383100.0,26.3374,26.345,26.3145,26.3374,383100.0
2014-09-15 15:40:00,34.55,34.55,34.52,34.53,521900.0,26.3374,26.3374,26.3145,26.3221,521900.0
2014-09-15 15:50:00,34.52,34.54,34.51,34.54,1327700.0,26.3145,26.3297,26.3069,26.3297,1327700.0
2014-09-16 09:30:00,34.47,34.75,34.47,34.7,1563600.0,26.2764,26.4898,26.2764,26.4517,1563600.0
2014-09-16 09:40:00,34.7,34.79,34.65,34.77,749900.0,26.4517,26.5203,26.4136,26.5051,749900.0
2014-09-16 09:50:00,34.76,34.8,34.71,34.71,509500.0,26.4974,26.5279,26.4593,26.4593,509500.0
2014-09-16 10:00:00,34.71,34.74,34.65,34.72,644100.0,26.4593,26.4822,26.4136,26.467,644100.0
2014-09-16 10:10:00,34.72,34.88,34.72,34.82,631400.0,26.467,26.5889,26.467,26.5432,631400.0
2014-09-16 10:20:00,34.82,34.84,34.76,34.78,379700.0,26.5432,26.5584,26.4974,26.5127,379700.0
2014-09-16 10:30:00,34.78,34.79,34.73,34.76,392000.0,26.5127,26.5203,26.4746,26.4974,392000.0
2014-09-16 10:40:00,34.76,34.79,34.7,34.78,349400.0,26.4974,26.5203,26.4517,26.5127,349400.0
2014-09-16 10:50:00,34.78,34.82,34.71,34.73,335200.0,26.5127,26.5432,26.4593,26.4746,335200.0
2014-09-16 11:00:00,34.73,34.75,34.68,34.7,328600.0,26.4746,26.4898,26.4365,26.4517,328600.0
2014-09-16 11:10:00,34.7,34.73,34.64,34.65,315900.0,26.4517,26.4746,26.406,26.4136,315900.0
2014-09-16 11:20:00,34.65,34.83,34.65,34.81,347100.0,26.4136,26.5508,26.4136,26.5356,347100.0
2014-09-16 11:30:00,34.81,34.88,34.78,34.87,364900.0,26.5356,26.5889,26.5127,26.5813,364900.0
2014-09-16 11:40:00,34.86,34.89,34.83,34.87,226500.0,26.5737,26.5965,26.5508,26.5813,226500.0
2014-09-16 11:50:00,34.87,34.96,34.87,34.94,391900.0,26.5813,26.6499,26.5813,26.6347,391900.0
2014-09-16 12:00:00,34.94,34.94,34.89,34.91,353700.0,26.6347,26.6347,26.5965,26.6118,353700.0
2014-09-16 12:10:00,34.91,34.94,34.91,34.93,255600.0,26.6118,26.6347,26.6118,26.627,255600.0
2014-09-16 12:20:00,34.93,34.95,34.91,34.93,425900.0,26.627,26.6423,26.6118,26.627,425900.0
2014-09-16 12:30:00,34.94,34.95,34.9,34.92,365600.0,26.6347,26.6423,26.6042,26.6194,365600.0
2014-09-16 12:40:00,34.92,34.93,34.85,34.86,384800.0,26.6194,26.627,26.5661,26.5737,384800.0
2014-09-16 12:50:00,34.86,34.9,34.85,34.86,234600.0,26.5737,26.6042,26.5661,26.5737,234600.0
2014-09-16 13:00:00,34.87,34.95,34.87,34.94,288100.0,26.5813,26.6423,26.5813,26.6347,288100.0
2014-09-16 13:10:00,34.94,34.95,34.9,34.94,283000.0,26.6347,26.6423,26.6042,26.6347,283000.0
2014-09-16 13:20:00,34.94,34.98,34.93,34.97,243300.0,26.6347,26.6652,26.627,26.6575,243300.0
2014-09-16 13:30:00,34.97,35.04,34.96,35.04,595500.0,26.6575,26.7109,26.6499,26.7109,595500.0
2014-09-16 13:40:00,35.04,35.04,34.98,34.99,374700.0,26.7109,26.7109,26.6652,26.6728,374700.0
2014-09-16 13:50:00,34.99,35.01,34.97,35.0,252700.0,26.6728,26.688,26.6575,26.6804,252700.0
2014-09-16 14:00:00,34.99,35.08,34.99,35.04,525100.0,26.6728,26.7414,26.6728,26.7109,525100.0
2014-09-16 14:10:00,35.05,35.07,35.03,35.05,225000.0,26.7185,26.7338,26.7033,26.7185,225000.0
2014-09-16 14:20:00,35.05,35.08,35.01,35.06,397200.0,26.7185,26.7414,26.688,26.7261,397200.0
2014-09-16 14:30:00,35.06,35.06,35.01,35.04,363200.0,26.7261,26.7261,26.688,26.7109,363200.0
2014-09-16 14:40:00,35.05,35.05,35.01,35.02,332100.0,26.7185,26.7185,26.688,26.6956,332100.0
2014-09-16 14:50:00,35.02,35.02,34.96,34.98,369400.0,26.6956,26.6956,26.6499,26.6652,369400.0
2014-09-16 15:00:00,34.98,35.0,34.96,34.97,299900.0,26.6652,26.6804,26.6499,26.6575,299900.0
2014-09-16 15:10:00,34.98,34.98,34.94,34.97,446100.0,26.6652,26.6652,26.6347,26.6575,446100.0
2014-09-16 15:20:00,34.97,35.0,34.95,34.95,357200.0,26.6575,26.6804,26.6423,26.6423,357200.0
2014-09-16 15:30:00,34.95,34.98,34.93,34.98,417600.0,26.6423,26.6652,26.627,26.6652,417600.0
2014-09-16 15:40:00,34.97,35.01,34.97,35.0,654000.0,26.6575,26.688,26.6575,26.6804,654000.0
2014-09-16 15:50:00,35.0,35.0,34.92,34.92,1660700.0,26.6804,26.6804,26.6194,26.6194,1660700.0
2014-09-17 09:30:00,34.92,34.94,34.8,34.84,1586100.0,26.6194,26.6347,26.5279,26.5584,1586100.0
2014-09-17 09:40:00,34.84,35.02,34.83,35.0,900800.0,26.5584,26.6956,26.5508,26.6804,900800.0
2014-09-17 09:50:00,35.0,35.05,34.95,35.04,488900.0,26.6804,26.7185,26.6423,26.7109,488900.0
2014-09-17 10:00:00,35.04,35.05,34.97,34.99,405000.0,26.7109,26.7185,26.6575,26.6728,405000.0
2014-09-17 10:10:00,34.98,35.08,34.97,35.07,629300.0,26.6652,26.7414,26.6575,26.7338,629300.0
2014-09-17 10:20:00,35.06,35.09,35.0,35.07,605800.0,26.7261,26.749,26.6804,26.7338,605800.0
2014-09-17 10:30:00,35.08,35.1,35.04,35.09,446100.0,26.7414,26.7566,26.7109,26.749,446100.0
2014-09-17 10:40:00,35.09,35.12,35.08,35.12,387400.0,26.749,26.7719,26.7414,26.7719,387400.0
2014-09-17 10:50:00,35.11,35.12,35.04,35.05,381300.0,26.7643,26.7719,26.7109,26.7185,381300.0
2014-09-17 11:00:00,35.05,35.06,35.03,35.05,292100.0,26.7185,26.7261,26.7033,26.7185,292100.0
2014-09-17 11:10:00,35.04,35.05,35.01,35.03,436800.0,26.7109,26.7185,26.688,26.7033,436800.0
2014-09-17 11:20:00,35.04,35.04,35.0,35.01,322100.0,26.7109,26.7109,26.6804,26.688,322100.0
2014-09-17 11:30:00,35.01,35.01,34.95,34.96,341300.0,26.688,26.688,26.6423,26.6499,341300.0
2014-09-17 11:40:00,34.95,35.0,34.95,34.97,261400.0,26.6423,26.6804,26.6423,26.6575,261400.0
2014-09-17 11:50:00,34.96,34.97,34.89,34.89,566400.0,26.6499,26.6575,26.5965,26.5965,566400.0
2014-09-17 12:00:00,34.89,34.92,34.86,34.88,324300.0,26.5965,26.6194,26.5737,26.5889,324300.0
2014-09-17 12:10:00,34.88,34.89,34.85,34.86,206900.0,26.5889,26.5965,26.5661,26.5737,206900.0
2014-09-17 12:20:00,34.85,34.88,34.81,34.81,461900.0,26.5661,26.5889,26.5356,26.5356,461900.0
2014-09-17 12:30:00,34.82,34.82,34.8,34.81,338800.0,26.5432,26.5432,26.5279,26.5356,338800.0
2014-09-17 12:40:00,34.81,34.86,34.8,34.83,213100.0,26.5356,26.5737,26.5279,26.5508,213100.0
2014-09-17 12:50:00,34.83,34.85,34.83,34.84,140200.0,26.5508,26.5661,26.5508,26.5584,140200.0
2014-09-17 13:00:00,34.84,34.87,34.83,34.84,135500.0,26.5584,26.5813,26.5508,26.5584,135500.0
2014-09-17 13:10:00,34.84,34.84,34.79,34.8,471800.0,26.5584,26.5584,26.5203,26.5279,471800.0
2014-09-17 13:20:00,34.81,34.81,34.74,34.76,304000.0,26.5356,26.5356,26.4822,26.4974,304000.0
2014-09-17 13:30:00,34.76,34.83,34.75,34.83,310500.0,26.4974,26.5508,26.4898,26.5508,310500.0
2014-09-17 13:40:00,34.83,34.86,34.82,34.84,263000.0,26.5508,26.5737,26.5432,26.5584,263000.0
2014-09-17 13:50:00,34.84,34.91,34.83,34.89,372300.0,26.5584,26.6118,26.5508,26.5965,372300.0
2014-09-17 14:00:00,34.9,35.02,34.74,34.91,1366400.0,26.6042,26.6956,26.4822,26.6118,1366400.0
2014-09-17 14:10:00,34.92,35.06,34.92,35.0,697300.0,26.6194,26.7261,26.6194,26.6804,697300.0
2014-09-17 14:20:00,35.01,35.08,34.99,35.04,483300.0,26.688,26.7414,26.6728,26.7109,483300.0
2014-09-17 14:30:00,35.04,35.05,34.99,35.0,384100.0,26.7109,26.7185,26.6728,26.6804,384100.0
2014-09-17 14:40:00,35.0,35.02,34.98,35.01,742600.0,26.6804,26.6956,26.6652,26.688,742600.0
2014-09-17 14:50:00,35.0,35.09,35.0,35.09,374600.0,26.6804,26.749,26.6804,26.749,374600.0
2014-09-17 15:00:00,35.09,35.2,35.07,35.17,863600.0,26.749,26.8329,26.7338,26.81,863600.0
2014-09-17 15:10:00,35.17,35.19,35.13,35.16,491200.0,26.81,26.8252,26.7795,26.8024,491200.0
2014-09-17 15:20:00,35.16,35.16,35.02,35.09,947600.0,26.8024,26.8024,26.6956,26.749,947600.0
2014-09-17 15:30:00,35.09,35.1,34.9,34.91,658500.0,26.749,26.7566,26.6042,26.6118,658500.0
2014-09-17 15:40:00,34.91,34.97,34.88,34.92,520800.0,26.6118,26.6575,26.5889,26.6194,520800.0
2014-09-17 15:50:00,34.92,34.98,34.92,34.98,1333100.0,26.6194,26.6652,26.6194,26.6652,1333100.0
2014-09-18 09:30:00,35.12,35.12,34.86,34.92,933300.0,26.7719,26.7719,26.5737,26.6194,933300.0
2014-09-18 09:40:00,34.91,34.94,34.88,34.88,531000.0,26.6118,26.6347,26.5889,26.5889,531000.0
2014-09-18 09:50:00,34.88,34.95,34.86,34.95,458500.0,26.5889,26.6423,26.5737,26.6423,458500.0
2014-09-18 10:00:00,34.95,35.0,34.89,34.99,689400.0,26.6423,26.6804,26.5965,26.6728,689400.0
2014-09-18 10:10:00,34.99,35.02,34.92,34.98,635700.0,26.6728,26.6956,26.6194,26.6652,635700.0
2014-09-18 10:20:00,34.99,35.03,34.95,34.97,488500.0,26.6728,26.7033,26.6423,26.6575,488500.0
2014-09-18 10:30:00,34.97,35.06,34.97,35.05,438300.0,26.6575,26.7261,26.6575,26.7185,438300.0
2014-09-18 10:40:00,35.04,35.09,35.02,35.06,337300.0,26.7109,26.749,26.6956,26.7261,337300.0
2014-09-18 10:50:00,35.06,35.08,35.02,35.02,217300.0,26.7261,26.7414,26.6956,26.6956,217300.0
2014-09-18 11:00:00,35.02,35.08,35.02,35.07,162600.0,26.6956,26.7414,26.6956,26.7338,162600.0
2014-09-18 11:10:00,35.08,35.12,35.07,35.11,480400.0,26.7414,26.7719,26.7338,26.7643,480400.0
2014-09-18 11:20:00,35.11,35.11,35.06,35.08,200600.0,26.7643,26.7643,26.7261,26.7414,200600.0
2014-09-18 11:30:00,35.08,35.11,35.07,35.08,338600.0,26.7414,26.7643,26.7338,26.7414,338600.0
2014-09-18 11:40:00,35.08,35.08,35.04,35.05,369700.0,26.7414,26.7414,26.7109,26.7185,369700.0
2014-09-18 11:50:00,35.04,35.05,35.0,35.0,322000.0,26.7109,26.7185,26.6804,26.6804,322000.0
2014-09-18 12:00:00,35.0,35.04,34.99,34.99,274900.0,26.6804,26.7109,26.6728,26.6728,274900.0
2014-09-18 12:10:00,34.99,35.0,34.9,34.91,639500.0,26.6728,26.6804,26.6042,26.6118,639500.0
2014-09-18 12:20:00,34.9,34.91,34.88,34.88,392100.0,26.6042,26.6118,26.5889,26.5889,392100.0
2014-09-18 12:30:00,34.88,35.04,34.87,35.02,778900.0,26.5889,26.7109,26.5813,26.6956,778900.0
2014-09-18 12:40:00,35.02,35.02,34.97,34.97,253500.0,26.6956,26.6956,26.6575,26.6575,253500.0
2014-09-18 12:50:00,34.97,34.98,34.94,34.95,282500.0,26.6575,26.6652,26.6347,26.6423,282500.0
2014-09-18 13:00:00,34.95,34.97,34.94,34.97,368000.0,26.6423,26.6575,26.6347,26.6575,368000.0
2014-09-18 13:10:00,34.96,34.99,34.96,34.97,256700.0,26.6499,26.6728,26.6499,26.6575,256700.0
2014-09-18 13:20:00,34.97,34.99,34.94,34.99,301800.0,26.6575,26.6728,26.6347,26.6728,301800.0
2014-09-18 13:30:00,34.99,35.02,34.97,34.99,282300.0,26.6728,26.6956,26.6575,26.6728,282300.0
2014-09-18 13:40:00,35.0,35.0,34.95,34.95,219700.0,26.6804,26.6804,26.6423,26.6423,219700.0
2014-09-18 13:50:00,34.95,34.96,34.93,34.94,205100.0,26.6423,26.6499,26.627,26.6347,205100.0
2014-09-18 14:00:00,34.94,34.98,34.94,34.98,213600.0,26.6347,26.6652,26.6347,26.6652,213600.0
2014-09-18 14:10:00,34.98,35.0,34.96,34.98,329800.0,26.6652,26.6804,26.6499,26.6652,329800.0
2014-09-18 14:20:00,34.97,34.97,34.94,34.94,309700.0,26.6575,26.6575,26.6347,26.6347,309700.0
2014-09-18 14:30:00,34.94,34.96,34.93,34.94,385500.0,26.6347,26.6499,26.627,26.6347,385500.0
2014-09-18 14:40:00,34.94,34.97,34.93,34.96,268900.0,26.6347,26.6575,26.627,26.6499,268900.0
2014-09-18 14:50:00,34.96,34.97,34.95,34.97,279500.0,26.6499,26.6575,26.6423,26.6575,279500.0
2014-09-18 15:00:00,34.96,34.98,34.95,34.96,425700.0,26.6499,26.6652,26.6423,26.6499,425700.0
2014-09-18 15:10:00,34.97,35.02,34.96,35.01,504500.0,26.6575,26.6956,26.6499,26.688,504500.0
2014-09-18 15:20:00,35.02,35.06,35.01,35.06,521200.0,26.6956,26.7261,26.688,26.7261,521200.0
2014-09-18 15:30:00,35.05,35.1,35.03,35.1,550300.0,26.7185,26.7566,26.7033,26.7566,550300.0
2014-09-18 15:40:00,35.09,35.1,35.07,35.1,447700.0,26.749,26.7566,26.7338,26.7566,447700.0
2014-09-18 15:50:00,35.09,35.17,35.09,35.16,2151200.0,26.749,26.81,26.749,26.8024,2151200.0
2014-09-19 09:30:00,35.16,35.2,34.91,35.07,12686900.0,26.8024,26.8329,26.6118,26.7338,12686900.0
2014-09-19 09:40:00,35.07,35.08,34.87,35.07,2165000.0,26.7338,26.7414,26.5813,26.7338,2165000.0
2014-09-19 09:50:00,35.07,35.13,34.93,35.01,828400.0,26.7338,26.7795,26.627,26.688,828400.0
2014-09-19 10:00:00,35.01,35.02,34.95,34.99,601800.0,26.688,26.6956,26.6423,26.6728,601800.0
2014-09-19 10:10:00,34.98,35.02,34.95,34.97,448400.0,26.6652,26.6956,26.6423,26.6575,448400.0
2014-09-19 10:20:00,34.97,35.02,34.95,34.95,404300.0,26.6575,26.6956,26.6423,26.6423,404300.0
2014-09-19 10:30:00,34.95,35.03,34.93,35.01,404500.0,26.6423,26.7033,26.627,26.688,404500.0
2014-09-19 10:40:00,35.01,35.05,35.0,35.03,314400.0,26.688,26.7185,26.6804,26.7033,314400.0
2014-09-19 10:50:00,35.03,35.09,35.0,35.08,399900.0,26.7033,26.749,26.6804,26.7414,399900.0
2014-09-19 11:00:00,35.08,35.17,35.07,35.12,668200.0,26.7414,26.81,26.7338,26.7719,668200.0
2014-09-19 11:10:00,35.11,35.19,35.08,35.18,404200.0,26.7643,26.8252,26.7414,26.8176,404200.0
2014-09-19 11:20:00,35.18,35.22,35.12,35.17,498900.0,26.8176,26.8481,26.7719,26.81,498900.0
2014-09-19 11:30:00,35.17,35.17,35.07,35.09,485100.0,26.81,26.81,26.7338,26.749,485100.0
2014-09-19 11:40:00,35.09,35.11,35.04,35.08,274300.0,26.749,26.7643,26.7109,26.7414,274300.0
2014-09-19 11:50:00,35.08,35.09,35.05,35.08,231200.0,26.7414,26.749,26.7185,26.7414,231200.0
2014-09-19 12:00:00,35.07,35.08,34.98,35.01,345600.0,26.7338,26.7414,26.6652,26.688,345600.0
2014-09-19 12:10:00,35.01,35.05,34.97,34.98,368100.0,26.688,26.7185,26.6575,26.6652,368100.0
2014-09-19 12:20:00,34.98,35.03,34.97,35.0,266300.0,26.6652,26.7033,26.6575,26.6804,266300.0
2014-09-19 12:30:00,35.0,35.02,34.95,35.0,372600.0,26.6804,26.6956,26.6423,26.6804,372600.0
2014-09-19 12:40:00,35.01,35.01,34.88,34.89,634100.0,26.688,26.688,26.5889,26.5965,634100.0
2014-09-19 12:50:00,34.9,34.93,34.85,34.89,542000.0,26.6042,26.627,26.5661,26.5965,542000.0
2014-09-19 13:00:00,34.89,34.91,34.86,34.9,228600.0,26.5965,26.6118,26.5737,26.6042,228600.0
2014-09-19 13:10:00,34.9,34.9,34.83,34.85,379700.0,26.6042,26.6042,26.5508,26.5661,379700.0
2014-09-19 13:20:00,34.84,34.89,34.83,34.86,288700.0,26.5584,26.5965,26.5508,26.5737,288700.0
2014-09-19 13:30:00,34.86,34.95,34.86,34.9,337200.0,26.5737,26.6423,26.5737,26.6042,337200.0
2014-09-19 13:40:00,34.9,34.93,34.87,34.91,544500.0,26.6042,26.627,26.5813,26.6118,544500.0
2014-09-19 13:50:00,34.91,34.94,34.9,34.92,363200.0,26.6118,26.6347,26.6042,26.6194,363200.0
2014-09-19 14:00:00,34.92,34.93,34.9,34.92,317900.0,26.6194,26.627,26.6042,26.6194,317900.0
2014-09-19 14:10:00,34.92,34.93,34.89,34.91,222200.0,26.6194,26.627,26.5965,26.6118,222200.0
2014-09-19 14:20:00,34.92,34.99,34.91,34.99,252900.0,26.6194,26.6728,26.6118,26.6728,252900.0
2014-09-19 14:30:00,34.99,35.0,34.94,35.0,317300.0,26.6728,26.6804,26.6347,26.6804,317300.0
2014-09-19 14:40:00,35.0,35.08,34.99,35.08,367800.0,26.6804,26.7414,26.6728,26.7414,367800.0
2014-09-19 14:50:00,35.08,35.09,35.02,35.04,413800.0,26.7414,26.749,26.6956,26.7109,413800.0
2014-09-19 15:00:00,35.04,35.06,35.01,35.03,237400.0,26.7109,26.7261,26.688,26.7033,237400.0
2014-09-19 15:10:00,35.03,35.03,34.99,35.01,451100.0,26.7033,26.7033,26.6728,26.688,451100.0
2014-09-19 15:20:00,35.01,35.01,34.97,34.97,314900.0,26.688,26.688,26.6575,26.6575,314900.0
2014-09-19 15:30:00,34.98,35.0,34.97,34.98,514500.0,26.6652,26.6804,26.6575,26.6652,514500.0
2014-09-19 15:40:00,34.99,35.02,34.98,35.0,755400.0,26.6728,26.6956,26.6652,26.6804,755400.0
2014-09-19 15:50:00,35.01,35.01,34.82,34.82,3983800.0,26.688,26.688,26.5432,26.5432,3983800.0
2014-09-22 09:30:00,34.78,34.89,34.55,34.86,1611400.0,26.5127,26.5965,26.3374,26.5737,1611400.0
2014-09-22 09:40:00,34.85,34.91,34.8,34.89,1329100.0,26.5661,26.6118,26.5279,26.5965,1329100.0
2014-09-22 09:50:00,34.89,34.95,34.86,34.92,478800.0,26.5965,26.6423,26.5737,26.6194,478800.0
2014-09-22 10:00:00,34.92,35.03,34.84,35.01,617700.0,26.6194,26.7033,26.5584,26.688,617700.0
2014-09-22 10:10:00,35.02,35.03,34.95,34.98,665100.0,26.6956,26.7033,26.6423,26.6652,665100.0
2014-09-22 10:20:00,34.98,34.98,34.84,34.91,780900.0,26.6652,26.6652,26.5584,26.6118,780900.0
2014-09-22 10:30:00,34.91,35.02,34.87,35.01,835000.0,26.6118,26.6956,26.5813,26.688,835000.0
2014-09-22 10:40:00,35.01,35.03,34.94,34.96,736900.0,26.688,26.7033,26.6347,26.6499,736900.0
2014-09-22 10:50:00,34.97,34.98,34.82,34.86,661200.0,26.6575,26.6652,26.5432,26.5737,661200.0
2014-09-22 11:00:00,34.85,34.93,34.84,34.91,1251500.0,26.5661,26.627,26.5584,26.6118,1251500.0
2014-09-22 11:10:00,34.9,34.91,34.75,34.77,778900.0,26.6042,26.6118,26.4898,26.5051,778900.0
2014-09-22 11:20:00,34.77,34.85,34.72,34.81,747700.0,26.5051,26.5661,26.467,26.5356,747700.0
2014-09-22 11:30:00,34.82,34.84,34.78,34.82,356000.0,26.5432,26.5584,26.5127,26.5432,356000.0
2014-09-22 11:40:00,34.81,34.83,34.67,34.72,536300.0,26.5356,26.5508,26.4288,26.467,536300.0
2014-09-22 11:50:00,34.72,34.76,34.68,34.74,577800.0,26.467,26.4974,26.4365,26.4822,577800.0
2014-09-22 12:00:00,34.74,34.81,34.69,34.81,379200.0,26.4822,26.5356,26.4441,26.5356,379200.0
2014-09-22 12:10:00,34.8,34.81,34.74,34.74,246200.0,26.5279,26.5356,26.4822,26.4822,246200.0
2014-09-22 12:20:00,34.74,34.75,34.7,34.73,226200.0,26.4822,26.4898,26.4517,26.4746,226200.0
2014-09-22 12:30:00,34.73,34.75,34.7,34.73,206500.0,26.4746,26.4898,26.4517,26.4746,206500.0
2014-09-22 12:40:00,34.73,34.79,34.71,34.77,157500.0,26.4746,26.5203,26.4593,26.5051,157500.0
2014-09-22 12:50:00,34.77,34.78,34.73,34.75,189100.0,26.5051,26.5127,26.4746,26.4898,189100.0
2014-09-22 13:00:00,34.75,34.76,34.68,34.68,290700.0,26.4898,26.4974,26.4365,26.4365,290700.0
2014-09-22 13:10:00,34.68,34.71,34.66,34.71,283200.0,26.4365,26.4593,26.4212,26.4593,283200.0
2014-09-22 13:20:00,34.71,34.73,34.67,34.71,300100.0,26.4593,26.4746,26.4288,26.4593,300100.0
2014-09-22 13:30:00,34.71,34.75,34.67,34.67,223300.0,26.4593,26.4898,26.4288,26.4288,223300.0
2014-09-22 13:40:00,34.67,34.7,34.66,34.68,247800.0,26.4288,26.4517,26.4212,26.4365,247800.0
2014-09-22 13:50:00,34.69,34.7,34.63,34.63,286500.0,26.4441,26.4517,26.3984,26.3984,286500.0
2014-09-22 14:00:00,34.63,34.69,34.6,34.67,484900.0,26.3984,26.4441,26.3755,26.4288,484900.0
2014-09-22 14:10:00,34.67,34.73,34.63,34.71,325600.0,26.4288,26.4746,26.3984,26.4593,325600.0
2014-09-22 14:20:00,34.71,34.73,34.66,34.69,264900.0,26.4593,26.4746,26.4212,26.4441,264900.0
2014-09-22 14:30:00,34.67,34.75,34.67,34.73,397000.0,26.4288,26.4898,26.4288,26.4746,397000.0
2014-09-22 14:40:00,34.73,34.76,34.7,34.73,378500.0,26.4746,26.4974,26.4517,26.4746,378500.0
2014-09-22 14:50:00,34.74,34.75,34.69,34.69,388200.0,26.4822,26.4898,26.4441,26.4441,388200.0
2014-09-22 15:00:00,34.7,34.75,34.69,34.74,338800.0,26.4517,26.4898,26.4441,26.4822,338800.0
2014-09-22 15:10:00,34.74,34.76,34.73,34.76,512200.0,26.4822,26.4974,26.4746,26.4974,512200.0
2014-09-22 15:20:00,34.76,34.82,34.75,34.77,658900.0,26.4974,26.5432,26.4898,26.5051,658900.0
2014-09-22 15:30:00,34.78,34.79,34.69,34.73,547600.0,26.5127,26.5203,26.4441,26.4746,547600.0
2014-09-22 15:40:00,34.73,34.76,34.72,34.73,665600.0,26.4746,26.4974,26.467,26.4746,665600.0
2014-09-22 15:50:00,34.73,34.74,34.68,34.72,2128700.0,26.4746,26.4822,26.4365,26.467,2128700.0
2014-09-23 09:30:00,34.71,34.71,34.52,34.58,1376300.0,26.4593,26.4593,26.3145,26.3602,1376300.0
2014-09-23 09:40:00,34.59,34.61,34.44,34.51,1011200.0,26.3679,26.3831,26.2535,26.3069,1011200.0
2014-09-23 09:50:00,34.52,34.6,34.45,34.49,1187500.0,26.3145,26.3755,26.2611,26.2916,1187500.0
2014-09-23 10:00:00,34.49,34.56,34.43,34.46,742200.0,26.2916,26.345,26.2459,26.2688,742200.0
2014-09-23 10:10:00,34.47,34.52,34.43,34.49,1193000.0,26.2764,26.3145,26.2459,26.2916,1193000.0
2014-09-23 10:20:00,34.49,34.54,34.43,34.43,527800.0,26.2916,26.3297,26.2459,26.2459,527800.0
2014-09-23 10:30:00,34.43,34.47,34.38,34.47,1187300.0,26.2459,26.2764,26.2078,26.2764,1187300.0
2014-09-23 10:40:00,34.46,34.5,34.44,34.48,682200.0,26.2688,26.2993,26.2535,26.284,682200.0
2014-09-23 10:50:00,34.47,34.57,34.47,34.55,509600.0,26.2764,26.3526,26.2764,26.3374,509600.0
2014-09-23 11:00:00,34.56,34.61,34.54,34.55,389500.0,26.345,26.3831,26.3297,26.3374,389500.0
2014-09-23 11:10:00,34.55,34.56,34.49,34.52,280700.0,26.3374,26.345,26.2916,26.3145,280700.0
2014-09-23 11:20:00,34.52,34.62,34.51,34.62,424500.0,26.3145,26.3907,26.3069,26.3907,424500.0
2014-09-23 11:30:00,34.61,34.67,34.58,34.64,446800.0,26.3831,26.4288,26.3602,26.406,446800.0
2014-09-23 11:40:00,34.64,34.66,34.61,34.62,232300.0,26.406,26.4212,26.3831,26.3907,232300.0
2014-09-23 11:50:00,34.61,34.63,34.61,34.62,167500.0,26.3831,26.3984,26.3831,26.3907,167500.0
2014-09-23 12:00:00,34.63,34.63,34.58,34.61,411400.0,26.3984,26.3984,26.3602,26.3831,411400.0
2014-09-23 12:10:00,34.61,34.66,34.6,34.65,234900.0,26.3831,26.4212,26.3755,26.4136,234900.0
2014-09-23 12:20:00,34.65,34.69,34.63,34.64,478100.0,26.4136,26.4441,26.3984,26.406,478100.0
2014-09-23 12:30:00,34.64,34.68,34.63,34.67,252200.0,26.406,26.4365,26.3984,26.4288,252200.0
2014-09-23 12:40:00,34.66,34.69,34.63,34.64,216600.0,26.4212,26.4441,26.3984,26.406,216600.0
2014-09-23 12:50:00,34.64,34.65,34.62,34.63,220700.0,26.406,26.4136,26.3907,26.3984,220700.0
2014-09-23 13:00:00,34.63,34.63,34.55,34.56,315800.0,26.3984,26.3984,26.3374,26.345,315800.0
2014-09-23 13:10:00,34.56,34.57,34.5,34.55,279900.0,26.345,26.3526,26.2993,26.3374,279900.0
2014-09-23 13:20:00,34.55,34.62,34.55,34.62,215300.0,26.3374,26.3907,26.3374,26.3907,215300.0
2014-09-23 13:30:00,34.62,34.66,34.6,34.64,235200.0,26.3907,26.4212,26.3755,26.406,235200.0
2014-09-23 13:40:00,34.64,34.65,34.61,34.61,199100.0,26.406,26.4136,26.3831,26.3831,199100.0
2014-09-23 13:50:00,34.61,34.62,34.53,34.55,206400.0,26.3831,26.3907,26.3221,26.3374,206400.0
2014-09-23 14:00:00,34.55,34.61,34.52,34.56,394700.0,26.3374,26.3831,26.3145,26.345,394700.0
2014-09-23 14:10:00,34.56,34.58,34.5,34.5,367700.0,26.345,26.3602,26.2993,26.2993,367700.0
2014-09-23 14:20:00,34.51,34.53,34.48,34.51,445100.0,26.3069,26.3221,26.284,26.3069,445100.0
2014-09-23 14:30:00,34.51,34.53,34.49,34.5,230300.0,26.3069,26.3221,26.2916,26.2993,230300.0
2014-09-23 14:40:00,34.5,34.51,34.46,34.48,447900.0,26.2993,26.3069,26.2688,26.284,447900.0
2014-09-23 14:50:00,34.47,34.5,34.44,34.45,677300.0,26.2764,26.2993,26.2535,26.2611,677300.0
2014-09-23 15:00:00,34.46,34.47,34.43,34.44,514600.0,26.2688,26.2764,26.2459,26.2535,514600.0
2014-09-23 15:10:00,34.44,34.47,34.44,34.45,434600.0,26.2535,26.2764,26.2535,26.2611,434600.0
2014-09-23 15:20:00,34.46,34.47,34.44,34.47,722600.0,26.2688,26.2764,26.2535,26.2764,722600.0
2014-09-23 15:30:00,34.47,34.52,34.45,34.52,629100.0,26.2764,26.3145,26.2611,26.3145,629100.0
2014-09-23 15:40:00,34.52,34.55,34.51,34.52,701200.0,26.3145,26.3374,26.3069,26.3145,701200.0
2014-09-23 15:50:00,34.52,34.53,34.41,34.41,1815400.0,26.3145,26.3221,26.2306,26.2306,1815400.0
2014-09-24 09:30:00,34.4,34.69,34.37,34.65,920900.0,26.223,26.4441,26.2002,26.4136,920900.0
2014-09-24 09:40:00,34.65,34.71,34.55,34.59,607100.0,26.4136,26.4593,26.3374,26.3679,607100.0
2014-09-24 09:50:00,34.58,34.65,34.58,34.59,296900.0,26.3602,26.4136,26.3602,26.3679,296900.0
2014-09-24 10:00:00,34.59,34.62,34.52,34.59,555400.0,26.3679,26.3907,26.3145,26.3679,555400.0
2014-09-24 10:10:00,34.58,34.59,34.46,34.5,752100.0,26.3602,26.3679,26.2688,26.2993,752100.0
2014-09-24 10:20:00,34.49,34.54,34.43,34.54,608900.0,26.2916,26.3297,26.2459,26.3297,608900.0
2014-09-24 10:30:00,34.53,34.61,34.52,34.6,239900.0,26.3221,26.3831,26.3145,26.3755,239900.0
2014-09-24 10:40:00,34.61,34.64,34.54,34.56,465700.0,26.3831,26.406,26.3297,26.345,465700.0
2014-09-24 10:50:00,34.57,34.62,34.52,34.55,322200.0,26.3526,26.3907,26.3145,26.3374,322200.0
2014-09-24 11:00:00,34.55,34.65,34.54,34.64,219900.0,26.3374,26.4136,26.3297,26.406,219900.0
2014-09-24 11:10:00,34.64,34.67,34.62,34.65,288700.0,26.406,26.4288,26.3907,26.4136,288700.0
2014-09-24 11:20:00,34.64,34.79,34.64,34.78,426500.0,26.406,26.5203,26.406,26.5127,426500.0
2014-09-24 11:30:00,34.78,34.85,34.77,34.84,642000.0,26.5127,26.5661,26.5051,26.5584,642000.0
2014-09-24 11:40:00,34.83,34.84,34.78,34.79,271300.0,26.5508,26.5584,26.5127,26.5203,271300.0
2014-09-24 11:50:00,34.79,34.84,34.78,34.83,176300.0,26.5203,26.5584,26.5127,26.5508,176300.0
2014-09-24 12:00:00,34.84,34.85,34.76,34.77,249300.0,26.5584,26.5661,26.4974,26.5051,249300.0
2014-09-24 12:10:00,34.77,34.77,34.7,34.71,251100.0,26.5051,26.5051,26.4517,26.4593,251100.0
2014-09-24 12:20:00,34.71,34.75,34.69,34.74,250500.0,26.4593,26.4898,26.4441,26.4822,250500.0
2014-09-24 12:30:00,34.73,34.75,34.7,34.73,168300.0,26.4746,26.4898,26.4517,26.4746,168300.0
2014-09-24 12:40:00,34.73,34.74,34.69,34.69,154800.0,26.4746,26.4822,26.4441,26.4441,154800.0
2014-09-24 12:50:00,34.69,34.72,34.66,34.72,181400.0,26.4441,26.467,26.4212,26.467,181400.0
2014-09-24 13:00:00,34.72,34.75,34.7,34.73,208700.0,26.467,26.4898,26.4517,26.4746,208700.0
2014-09-24 13:10:00,34.73,34.76,34.7,34.7,268200.0,26.4746,26.4974,26.4517,26.4517,268200.0
2014-09-24 13:20:00,34.71,34.74,34.68,34.72,288200.0,26.4593,26.4822,26.4365,26.467,288200.0
2014-09-24 13:30:00,34.72,34.78,34.71,34.76,228400.0,26.467,26.5127,26.4593,26.4974,228400.0
2014-09-24 13:40:00,34.77,34.8,34.75,34.77,238000.0,26.5051,26.5279,26.4898,26.5051,238000.0
2014-09-24 13:50:00,34.77,34.77,34.72,34.72,230000.0,26.5051,26.5051,26.467,26.467,230000.0
2014-09-24 14:00:00,34.73,34.73,34.69,34.69,318000.0,26.4746,26.4746,26.4441,26.4441,318000.0
2014-09-24 14:10:00,34.69,34.7,34.67,34.69,350700.0,26.4441,26.4517,26.4288,26.4441,350700.0
2014-09-24 14:20:00,34.68,34.76,34.68,34.73,311200.0,26.4365,26.4974,26.4365,26.4746,311200.0
2014-09-24 14:30:00,34.73,34.74,34.69,34.7,334400.0,26.4746,26.4822,26.4441,26.4517,334400.0
2014-09-24 14:40:00,34.7,34.71,34.67,34.7,397600.0,26.4517,26.4593,26.4288,26.4517,397600.0
2014-09-24 14:50:00,34.7,34.72,34.68,34.71,328800.0,26.4517,26.467,26.4365,26.4593,328800.0
2014-09-24 15:00:00,34.7,34.71,34.68,34.7,375700.0,26.4517,26.4593,26.4365,26.4517,375700.0
2014-09-24 15:10:00,34.7,34.72,34.67,34.7,444100.0,26.4517,26.467,26.4288,26.4517,444100.0
2014-09-24 15:20:00,34.69,34.72,34.69,34.69,321500.0,26.4441,26.467,26.4441,26.4441,321500.0
2014-09-24 15:30:00,34.7,34.72,34.68,34.69,492300.0,26.4517,26.467,26.4365,26.4441,492300.0
2014-09-24 15:40:00,34.69,34.71,34.66,34.71,971200.0,26.4441,26.4593,26.4212,26.4593,971200.0
2014-09-24 15:50:00,34.71,34.77,34.7,34.75,1831400.0,26.4593,26.5051,26.4517,26.4898,1831400.0
2014-09-25 09:30:00,34.68,34.79,34.62,34.69,860300.0,26.4365,26.5203,26.3907,26.4441,860300.0
2014-09-25 09:40:00,34.68,34.7,34.48,34.52,771300.0,26.4365,26.4517,26.284,26.3145,771300.0
2014-09-25 09:50:00,34.52,34.53,34.34,34.41,955600.0,26.3145,26.3221,26.1773,26.2306,955600.0
2014-09-25 10:00:00,34.39,34.42,34.3,34.32,668900.0,26.2154,26.2383,26.1468,26.162,668900.0
2014-09-25 10:10:00,34.32,34.34,34.2,34.25,1055800.0,26.162,26.1773,26.0706,26.1087,1055800.0
2014-09-25 10:20:00,34.25,34.27,34.06,34.08,1883200.0,26.1087,26.1239,25.9638,25.9791,1883200.0
2014-09-25 10:30:00,34.08,34.08,33.91,34.02,1624500.0,25.9791,25.9791,25.8495,25.9333,1624500.0
2014-09-25 10:40:00,34.02,34.15,34.0,34.14,1034600.0,25.9333,26.0324,25.9181,26.0248,1034600.0
2014-09-25 10:50:00,34.14,34.2,34.09,34.2,495300.0,26.0248,26.0706,25.9867,26.0706,495300.0
2014-09-25 11:00:00,34.2,34.22,34.11,34.21,731700.0,26.0706,26.0858,26.002,26.0782,731700.0
2014-09-25 11:10:00,34.22,34.22,34.12,34.13,634900.0,26.0858,26.0858,26.0096,26.0172,634900.0
2014-09-25 11:20:00,34.13,34.24,34.11,34.21,556900.0,26.0172,26.1011,26.002,26.0782,556900.0
2014-09-25 11:30:00,34.21,34.25,34.14,34.21,866500.0,26.0782,26.1087,26.0248,26.0782,866500.0
2014-09-25 11:40:00,34.21,34.22,34.1,34.1,546200.0,26.0782,26.0858,25.9943,25.9943,546200.0
2014-09-25 11:50:00,34.11,34.13,33.99,34.0,998800.0,26.002,26.0172,25.9105,25.9181,998800.0
2014-09-25 12:00:00,33.99,34.01,33.97,33.98,703200.0,25.9105,25.9257,25.8952,25.9029,703200.0
2014-09-25 12:10:00,33.98,33.99,33.94,33.95,861800.0,25.9029,25.9105,25.8724,25.88,861800.0
2014-09-25 12:20:00,33.95,33.96,33.88,33.95,1130900.0,25.88,25.8876,25.8266,25.88,1130900.0
2014-09-25 12:30:00,33.94,34.09,33.93,34.09,754900.0,25.8724,25.9867,25.8647,25.9867,754900.0
2014-09-25 12:40:00,34.09,34.12,34.06,34.09,566100.0,25.9867,26.0096,25.9638,25.9867,566100.0
2014-09-25 12:50:00,34.09,34.1,34.05,34.07,324500.0,25.9867,25.9943,25.9562,25.9715,324500.0
2014-09-25 13:00:00,34.08,34.14,34.05,34.14,631400.0,25.9791,26.0248,25.9562,26.0248,631400.0
2014-09-25 13:10:00,34.14,34.2,34.14,34.16,393800.0,26.0248,26.0706,26.0248,26.0401,393800.0
2014-09-25 13:20:00,34.16,34.18,34.11,34.13,297100.0,26.0401,26.0553,26.002,26.0172,297100.0
2014-09-25 13:30:00,34.13,34.14,34.09,34.09,391300.0,26.0172,26.0248,25.9867,25.9867,391300.0
2014-09-25 13:40:00,34.09,34.09,34.02,34.04,348500.0,25.9867,25.9867,25.9333,25.9486,348500.0
2014-09-25 13:50:00,34.04,34.05,33.97,34.0,550000.0,25.9486,25.9562,25.8952,25.9181,550000.0
2014-09-25 14:00:00,34.0,34.06,33.98,34.05,418900.0,25.9181,25.9638,25.9029,25.9562,418900.0
2014-09-25 14:10:00,34.05,34.12,34.04,34.09,657100.0,25.9562,26.0096,25.9486,25.9867,657100.0
2014-09-25 14:20:00,34.1,34.11,34.06,34.07,459300.0,25.9943,26.002,25.9638,25.9715,459300.0
2014-09-25 14:30:00,34.07,34.16,34.07,34.16,384700.0,25.9715,26.0401,25.9715,26.0401,384700.0
2014-09-25 14:40:00,34.15,34.23,34.14,34.23,642900.0,26.0324,26.0934,26.0248,26.0934,642900.0
2014-09-25 14:50:00,34.23,34.27,34.21,34.25,838400.0,26.0934,26.1239,26.0782,26.1087,838400.0
2014-09-25 15:00:00,34.24,34.26,34.2,34.23,479000.0,26.1011,26.1163,26.0706,26.0934,479000.0
2014-09-25 15:10:00,34.23,34.26,34.22,34.23,530600.0,26.0934,26.1163,26.0858,26.0934,530600.0
2014-09-25 15:20:00,34.24,34.24,34.14,34.16,659400.0,26.1011,26.1011,26.0248,26.0401,659400.0
2014-09-25 15:30:00,34.16,34.26,34.16,34.25,559900.0,26.0401,26.1163,26.0401,26.1087,559900.0
2014-09-25 15:40:00,34.25,34.31,34.23,34.28,961200.0,26.1087,26.1544,26.0934,26.1315,961200.0
2014-09-25 15:50:00,34.27,34.28,34.14,34.14,3016100.0,26.1239,26.1315,26.0248,26.0248,3016100.0
2014-09-26 09:30:00,34.26,34.36,34.09,34.09,1727400.0,26.1163,26.1925,25.9867,25.9867,1727400.0
2014-09-26 09:40:00,34.09,34.21,34.04,34.06,838800.0,25.9867,26.0782,25.9486,25.9638,838800.0
2014-09-26 09:50:00,34.06,34.1,33.92,33.94,745100.0,25.9638,25.9943,25.8571,25.8724,745100.0
2014-09-26 10:00:00,33.95,34.1,33.93,33.97,703000.0,25.88,25.9943,25.8647,25.8952,703000.0
2014-09-26 10:10:00,33.97,33.99,33.82,33.87,772200.0,25.8952,25.9105,25.7809,25.819,772200.0
2014-09-26 10:20:00,33.87,33.88,33.63,33.66,1438200.0,25.819,25.8266,25.6361,25.6589,1438200.0
2014-09-26 10:30:00,33.66,33.9,33.66,33.86,992900.0,25.6589,25.8419,25.6589,25.8114,992900.0
2014-09-26 10:40:00,33.86,33.9,33.81,33.87,744700.0,25.8114,25.8419,25.7733,25.819,744700.0
2014-09-26 10:50:00,33.87,33.94,33.85,33.92,311700.0,25.819,25.8724,25.8038,25.8571,311700.0
2014-09-26 11:00:00,33.92,33.96,33.82,33.85,502200.0,25.8571,25.8876,25.7809,25.8038,502200.0
2014-09-26 11:10:00,33.84,33.86,33.77,33.82,412000.0,25.7961,25.8114,25.7428,25.7809,412000.0
2014-09-26 11:20:00,33.83,33.91,33.83,33.86,606700.0,25.7885,25.8495,25.7885,25.8114,606700.0
2014-09-26 11:30:00,33.85,33.88,33.83,33.86,359700.0,25.8038,25.8266,25.7885,25.8114,359700.0
2014-09-26 11:40:00,33.86,33.86,33.81,33.86,208200.0,25.8114,25.8114,25.7733,25.8114,208200.0
2014-09-26 11:50:00,33.86,33.98,33.85,33.97,580200.0,25.8114,25.9029,25.8038,25.8952,580200.0
2014-09-26 12:00:00,33.97,34.08,33.96,34.02,437200.0,25.8952,25.9791,25.8876,25.9333,437200.0
2014-09-26 12:10:00,34.02,34.07,33.98,34.03,528800.0,25.9333,25.9715,25.9029,25.941,528800.0
2014-09-26 12:20:00,34.04,34.06,34.0,34.04,220500.0,25.9486,25.9638,25.9181,25.9486,220500.0
2014-09-26 12:30:00,34.03,34.08,34.01,34.02,228900.0,25.941,25.9791,25.9257,25.9333,228900.0
2014-09-26 12:40:00,34.01,34.02,33.96,33.98,181800.0,25.9257,25.9333,25.8876,25.9029,181800.0
2014-09-26 12:50:00,33.98,33.99,33.89,33.91,507000.0,25.9029,25.9105,25.8343,25.8495,507000.0
2014-09-26 13:00:00,33.9,33.93,33.9,33.93,325300.0,25.8419,25.8647,25.8419,25.8647,325300.0
2014-09-26 13:10:00,33.93,33.94,33.9,33.92,193500.0,25.8647,25.8724,25.8419,25.8571,193500.0
2014-09-26 13:20:00,33.92,33.95,33.9,33.9,184600.0,25.8571,25.88,25.8419,25.8419,184600.0
2014-09-26 13:30:00,33.91,33.96,33.9,33.96,106000.0,25.8495,25.8876,25.8419,25.8876,106000.0
2014-09-26 13:40:00,33.96,33.98,33.93,33.98,161800.0,25.8876,25.9029,25.8647,25.9029,161800.0
2014-09-26 13:50:00,33.98,33.99,33.95,33.99,180900.0,25.9029,25.9105,25.88,25.9105,180900.0
2014-09-26 14:00:00,33.98,34.06,33.98,34.06,359000.0,25.9029,25.9638,25.9029,25.9638,359000.0
2014-09-26 14:10:00,34.06,34.16,34.04,34.15,337900.0,25.9638,26.0401,25.9486,26.0324,337900.0
2014-09-26 14:20:00,34.15,34.17,34.12,34.17,320700.0,26.0324,26.0477,26.0096,26.0477,320700.0
2014-09-26 14:30:00,34.17,34.26,34.17,34.26,574700.0,26.0477,26.1163,26.0477,26.1163,574700.0
2014-09-26 14:40:00,34.26,34.3,34.24,34.29,413400.0,26.1163,26.1468,26.1011,26.1392,413400.0
2014-09-26 14:50:00,34.3,34.3,34.19,34.24,553000.0,26.1468,26.1468,26.0629,26.1011,553000.0
2014-09-26 15:00:00,34.23,34.27,34.22,34.27,411400.0,26.0934,26.1239,26.0858,26.1239,411400.0
2014-09-26 15:10:00,34.27,34.28,34.19,34.2,545100.0,26.1239,26.1315,26.0629,26.0706,545100.0
2014-09-26 15:20:00,34.2,34.24,34.16,34.18,634000.0,26.0706,26.1011,26.0401,26.0553,634000.0
2014-09-26 15:30:00,34.18,34.29,34.17,34.26,813900.0,26.0553,26.1392,26.0477,26.1163,813900.0
2014-09-26 15:40:00,34.26,34.28,34.21,34.22,640500.0,26.1163,26.1315,26.0782,26.0858,640500.0
2014-09-26 15:50:00,34.23,34.29,34.23,34.26,1660000.0,26.0934,26.1392,26.0934,26.1163,1660000.0
2014-09-29 09:30:00,34.06,34.38,33.94,34.27,2380100.0,25.9638,26.2078,25.8724,26.1239,2380100.0
2014-09-29 09:40:00,34.27,34.47,34.19,34.36,1605800.0,26.1239,26.2764,26.0629,26.1925,1605800.0
2014-09-29 09:50:00,34.35,34.57,34.34,34.55,1633000.0,26.1849,26.3526,26.1773,26.3374,1633000.0
2014-09-29 10:00:00,34.55,34.6,34.5,34.53,1324200.0,26.3374,26.3755,26.2993,26.3221,1324200.0
2014-09-29 10:10:00,34.52,34.73,34.52,34.7,1445900.0,26.3145,26.4746,26.3145,26.4517,1445900.0
2014-09-29 10:20:00,34.71,34.77,34.69,34.7,842000.0,26.4593,26.5051,26.4441,26.4517,842000.0
2014-09-29 10:30:00,34.71,34.75,34.68,34.72,408400.0,26.4593,26.4898,26.4365,26.467,408400.0
2014-09-29 10:40:00,34.73,34.85,34.72,34.79,685600.0,26.4746,26.5661,26.467,26.5203,685600.0
2014-09-29 10:50:00,34.78,34.81,34.72,34.78,606300.0,26.5127,26.5356,26.467,26.5127,606300.0
2014-09-29 11:00:00,34.79,34.85,34.77,34.84,554300.0,26.5203,26.5661,26.5051,26.5584,554300.0
2014-09-29 11:10:00,34.84,34.99,34.84,34.98,853400.0,26.5584,26.6728,26.5584,26.6652,853400.0
2014-09-29 11:20:00,34.97,34.98,34.9,34.92,627000.0,26.6575,26.6652,26.6042,26.6194,627000.0
2014-09-29 11:30:00,34.92,34.93,34.85,34.88,692000.0,26.6194,26.627,26.5661,26.5889,692000.0
2014-09-29 11:40:00,34.88,34.9,34.84,34.86,313200.0,26.5889,26.6042,26.5584,26.5737,313200.0
2014-09-29 11:50:00,34.87,34.89,34.83,34.88,360300.0,26.5813,26.5965,26.5508,26.5889,360300.0
2014-09-29 12:00:00,34.87,34.89,34.76,34.8,320600.0,26.5813,26.5965,26.4974,26.5279,320600.0
2014-09-29 12:10:00,34.8,34.83,34.73,34.81,329600.0,26.5279,26.5508,26.4746,26.5356,329600.0
2014-09-29 12:20:00,34.81,34.82,34.72,34.77,371000.0,26.5356,26.5432,26.467,26.5051,371000.0
2014-09-29 12:30:00,34.77,34.77,34.72,34.73,224000.0,26.5051,26.5051,26.467,26.4746,224000.0
2014-09-29 12:40:00,34.73,34.8,34.73,34.8,176800.0,26.4746,26.5279,26.4746,26.5279,176800.0
2014-09-29 12:50:00,34.8,34.84,34.79,34.8,250400.0,26.5279,26.5584,26.5203,26.5279,250400.0
2014-09-29 13:00:00,34.8,34.84,34.76,34.82,247700.0,26.5279,26.5584,26.4974,26.5432,247700.0
2014-09-29 13:10:00,34.82,34.86,34.78,34.85,205300.0,26.5432,26.5737,26.5127,26.5661,205300.0
2014-09-29 13:20:00,34.85,34.89,34.82,34.89,179600.0,26.5661,26.5965,26.5432,26.5965,179600.0
2014-09-29 13:30:00,34.88,34.94,34.88,34.9,354500.0,26.5889,26.6347,26.5889,26.6042,354500.0
2014-09-29 13:40:00,34.9,34.9,34.83,34.88,222100.0,26.6042,26.6042,26.5508,26.5889,222100.0
2014-09-29 13:50:00,34.88,34.92,34.87,34.89,207600.0,26.5889,26.6194,26.5813,26.5965,207600.0
2014-09-29 14:00:00,34.89,34.92,34.83,34.84,313100.0,26.5965,26.6194,26.5508,26.5584,313100.0
2014-09-29 14:10:00,34.85,34.9,34.76,34.76,466600.0,26.5661,26.6042,26.4974,26.4974,466600.0
2014-09-29 14:20:00,34.76,34.79,34.71,34.75,388300.0,26.4974,26.5203,26.4593,26.4898,388300.0
2014-09-29 14:30:00,34.74,34.82,34.73,34.82,420300.0,26.4822,26.5432,26.4746,26.5432,420300.0
2014-09-29 14:40:00,34.81,34.83,34.77,34.79,347900.0,26.5356,26.5508,26.5051,26.5203,347900.0
2014-09-29 14:50:00,34.8,34.88,34.77,34.85,288300.0,26.5279,26.5889,26.5051,26.5661,288300.0
2014-09-29 15:00:00,34.85,34.89,34.82,34.83,322300.0,26.5661,26.5965,26.5432,26.5508,322300.0
2014-09-29 15:10:00,34.83,34.88,34.8,34.87,647500.0,26.5508,26.5889,26.5279,26.5813,647500.0
2014-09-29 15:20:00,34.87,34.95,34.85,34.93,692700.0,26.5813,26.6423,26.5661,26.627,692700.0
2014-09-29 15:30:00,34.93,34.98,34.92,34.98,706800.0,26.627,26.6652,26.6194,26.6652,706800.0
2014-09-29 15:40:00,34.98,34.99,34.91,34.98,1439900.0,26.6652,26.6728,26.6118,26.6652,1439900.0
2014-09-29 15:50:00,34.98,34.98,34.89,34.91,2462200.0,26.6652,26.6652,26.5965,26.6118,2462200.0
2014-09-30 09:30:00,34.93,35.0,34.51,34.62,2720900.0,26.627,26.6804,26.3069,26.3907,2720900.0
2014-09-30 09:40:00,34.63,34.72,34.44,34.49,1378600.0,26.3984,26.467,26.2535,26.2916,1378600.0
2014-09-30 09:50:00,34.49,34.58,34.46,34.5,913800.0,26.2916,26.3602,26.2688,26.2993,913800.0
2014-09-30 10:00:00,34.51,34.58,34.41,34.55,716400.0,26.3069,26.3602,26.2306,26.3374,716400.0
2014-09-30 10:10:00,34.55,34.66,34.52,34.63,735100.0,26.3374,26.4212,26.3145,26.3984,735100.0
2014-09-30 10:20:00,34.63,34.73,34.63,34.72,513500.0,26.3984,26.4746,26.3984,26.467,513500.0
2014-09-30 10:30:00,34.72,34.8,34.7,34.77,596400.0,26.467,26.5279,26.4517,26.5051,596400.0
2014-09-30 10:40:00,34.77,34.84,34.75,34.8,799400.0,26.5051,26.5584,26.4898,26.5279,799400.0
2014-09-30 10:50:00,34.79,34.85,34.78,34.84,381500.0,26.5203,26.5661,26.5127,26.5584,381500.0
2014-09-30 11:00:00,34.83,34.87,34.81,34.85,490000.0,26.5508,26.5813,26.5356,26.5661,490000.0
2014-09-30 11:10:00,34.84,34.89,34.79,34.87,496100.0,26.5584,26.5965,26.5203,26.5813,496100.0
2014-09-30 11:20:00,34.87,34.99,34.86,34.96,790100.0,26.5813,26.6728,26.5737,26.6499,790100.0
2014-09-30 11:30:00,34.95,34.95,34.91,34.92,486200.0,26.6423,26.6423,26.6118,26.6194,486200.0
2014-09-30 11:40:00,34.91,34.95,34.9,34.91,498500.0,26.6118,26.6423,26.6042,26.6118,498500.0
2014-09-30 11:50:00,34.91,34.94,34.9,34.92,368000.0,26.6118,26.6347,26.6042,26.6194,368000.0
2014-09-30 12:00:00,34.92,34.96,34.91,34.95,431700.0,26.6194,26.6499,26.6118,26.6423,431700.0
2014-09-30 12:10:00,34.95,34.97,34.93,34.96,580200.0,26.6423,26.6575,26.627,26.6499,580200.0
2014-09-30 12:20:00,34.95,34.97,34.88,34.89,756300.0,26.6423,26.6575,26.5889,26.5965,756300.0
2014-09-30 12:30:00,34.88,34.94,34.83,34.84,536200.0,26.5889,26.6347,26.5508,26.5584,536200.0
2014-09-30 12:40:00,34.83,34.94,34.83,34.94,504800.0,26.5508,26.6347,26.5508,26.6347,504800.0
2014-09-30 12:50:00,34.94,34.96,34.92,34.92,408300.0,26.6347,26.6499,26.6194,26.6194,408300.0
2014-09-30 13:00:00,34.92,34.94,34.87,34.87,472800.0,26.6194,26.6347,26.5813,26.5813,472800.0
2014-09-30 13:10:00,34.88,34.91,34.84,34.84,372200.0,26.5889,26.6118,26.5584,26.5584,372200.0
2014-09-30 13:20:00,34.84,34.88,34.83,34.84,439700.0,26.5584,26.5889,26.5508,26.5584,439700.0
2014-09-30 13:30:00,34.84,34.89,34.83,34.84,416700.0,26.5584,26.5965,26.5508,26.5584,416700.0
2014-09-30 13:40:00,34.85,34.85,34.76,34.8,599700.0,26.5661,26.5661,26.4974,26.5279,599700.0
2014-09-30 13:50:00,34.8,34.83,34.79,34.81,347100.0,26.5279,26.5508,26.5203,26.5356,347100.0
2014-09-30 14:00:00,34.82,34.84,34.8,34.82,329200.0,26.5432,26.5584,26.5279,26.5432,329200.0
2014-09-30 14:10:00,34.82,34.84,34.77,34.79,412700.0,26.5432,26.5584,26.5051,26.5203,412700.0
2014-09-30 14:20:00,34.78,34.88,34.75,34.88,481600.0,26.5127,26.5889,26.4898,26.5889,481600.0
2014-09-30 14:30:00,34.88,34.9,34.84,34.85,328800.0,26.5889,26.6042,26.5584,26.5661,328800.0
2014-09-30 14:40:00,34.84,34.88,34.81,34.87,406300.0,26.5584,26.5889,26.5356,26.5813,406300.0
2014-09-30 14:50:00,34.87,34.87,34.81,34.83,262900.0,26.5813,26.5813,26.5356,26.5508,262900.0
2014-09-30 15:00:00,34.83,34.84,34.79,34.8,621600.0,26.5508,26.5584,26.5203,26.5279,621600.0
2014-09-30 15:10:00,34.81,34.86,34.79,34.86,415600.0,26.5356,26.5737,26.5203,26.5737,415600.0
2014-09-30 15:20:00,34.86,34.91,34.83,34.88,639800.0,26.5737,26.6118,26.5508,26.5889,639800.0
2014-09-30 15:30:00,34.88,34.95,34.85,34.9,641100.0,26.5889,26.6423,26.5661,26.6042,641100.0
2014-09-30 15:40:00,34.88,34.95,34.88,34.91,708300.0,26.5889,26.6423,26.5889,26.6118,708300.0
2014-09-30 15:50:00,34.91,34.91,34.83,34.84,3885800.0,26.6118,26.6118,26.5508,26.5584,3885800.0
2014-10-01 09:30:00,34.61,34.78,34.47,34.6,2813500.0,26.3831,26.5127,26.2764,26.3755,2813500.0
2014-10-01 09:40:00,34.6,34.65,34.54,34.55,1275700.0,26.3755,26.4136,26.3297,26.3374,1275700.0
2014-10-01 09:50:00,34.55,34.6,34.5,34.52,1351300.0,26.3374,26.3755,26.2993,26.3145,1351300.0
2014-10-01 10:00:00,34.52,34.53,34.38,34.41,1384200.0,26.3145,26.3221,26.2078,26.2306,1384200.0
2014-10-01 10:10:00,34.4,34.45,34.37,34.43,822600.0,26.223,26.2611,26.2002,26.2459,822600.0
2014-10-01 10:20:00,34.43,34.45,34.41,34.45,642800.0,26.2459,26.2611,26.2306,26.2611,642800.0
2014-10-01 10:30:00,34.45,34.45,34.37,34.38,1225100.0,26.2611,26.2611,26.2002,26.2078,1225100.0
2014-10-01 10:40:00,34.38,34.52,34.38,34.48,879800.0,26.2078,26.3145,26.2078,26.284,879800.0
2014-10-01 10:50:00,34.49,34.55,34.46,34.54,561600.0,26.2916,26.3374,26.2688,26.3297,561600.0
2014-10-01 11:00:00,34.54,34.59,34.52,34.57,503800.0,26.3297,26.3679,26.3145,26.3526,503800.0
2014-10-01 11:10:00,34.57,34.64,34.53,34.59,574200.0,26.3526,26.406,26.3221,26.3679,574200.0
2014-10-01 11:20:00,34.59,34.62,34.48,34.5,374800.0,26.3679,26.3907,26.284,26.2993,374800.0
2014-10-01 11:30:00,34.5,34.52,34.46,34.51,378000.0,26.2993,26.3145,26.2688,26.3069,378000.0
2014-10-01 11:40:00,34.5,34.55,34.47,34.49,451600.0,26.2993,26.3374,26.2764,26.2916,451600.0
2014-10-01 11:50:00,34.49,34.54,34.48,34.5,226700.0,26.2916,26.3297,26.284,26.2993,226700.0
2014-10-01 12:00:00,34.5,34.56,34.48,34.54,251800.0,26.2993,26.345,26.284,26.3297,251800.0
2014-10-01 12:10:00,34.54,34.55,34.47,34.49,428600.0,26.3297,26.3374,26.2764,26.2916,428600.0
2014-10-01 12:20:00,34.49,34.54,34.47,34.54,293200.0,26.2916,26.3297,26.2764,26.3297,293200.0
2014-10-01 12:30:00,34.53,34.54,34.43,34.44,407100.0,26.3221,26.3297,26.2459,26.2535,407100.0
2014-10-01 12:40:00,34.44,34.48,34.38,34.38,568100.0,26.2535,26.284,26.2078,26.2078,568100.0
2014-10-01 12:50:00,34.39,34.42,34.36,34.38,532200.0,26.2154,26.2383,26.1925,26.2078,532200.0
2014-10-01 13:00:00,34.38,34.42,34.36,34.36,428700.0,26.2078,26.2383,26.1925,26.1925,428700.0
2014-10-01 13:10:00,34.36,34.39,34.35,34.37,654700.0,26.1925,26.2154,26.1849,26.2002,654700.0
2014-10-01 13:20:00,34.37,34.45,34.35,34.44,431100.0,26.2002,26.2611,26.1849,26.2535,431100.0
2014-10-01 13:30:00,34.44,34.45,34.27,34.31,608900.0,26.2535,26.2611,26.1239,26.1544,608900.0
2014-10-01 13:40:00,34.31,34.31,34.22,34.26,852100.0,26.1544,26.1544,26.0858,26.1163,852100.0
2014-10-01 13:50:00,34.26,34.31,34.21,34.23,679700.0,26.1163,26.1544,26.0782,26.0934,679700.0
2014-10-01 14:00:00,34.23,34.29,34.21,34.21,1261600.0,26.0934,26.1392,26.0782,26.0782,1261600.0
2014-10-01 14:10:00,34.21,34.22,34.1,34.16,1176400.0,26.0782,26.0858,25.9943,26.0401,1176400.0
2014-10-01 14:20:00,34.16,34.25,34.12,34.23,846300.0,26.0401,26.1087,26.0096,26.0934,846300.0
2014-10-01 14:30:00,34.23,34.28,34.19,34.2,570200.0,26.0934,26.1315,26.0629,26.0706,570200.0
2014-10-01 14:40:00,34.2,34.21,34.12,34.13,437100.0,26.0706,26.0782,26.0096,26.0172,437100.0
2014-10-01 14:50:00,34.13,34.13,33.99,34.0,561200.0,26.0172,26.0172,25.9105,25.9181,561200.0
2014-10-01 15:00:00,34.0,34.01,33.94,33.94,901600.0,25.9181,25.9257,25.8724,25.8724,901600.0
2014-10-01 15:10:00,33.95,34.02,33.94,34.0,520100.0,25.88,25.9333,25.8724,25.9181,520100.0
2014-10-01 15:20:00,33.99,34.01,33.84,33.93,1186800.0,25.9105,25.9257,25.7961,25.8647,1186800.0
2014-10-01 15:30:00,33.93,34.01,33.92,34.01,793200.0,25.8647,25.9257,25.8571,25.9257,793200.0
2014-10-01 15:40:00,34.01,34.11,34.0,34.08,1007200.0,25.9257,26.002,25.9181,25.9791,1007200.0
2014-10-01 15:50:00,34.08,34.09,33.99,33.99,2038900.0,25.9791,25.9867,25.9105,25.9105,2038900.0
2014-10-02 09:30:00,33.96,33.98,33.69,33.77,1309400.0,25.8876,25.9029,25.6818,25.7428,1309400.0
2014-10-02 09:40:00,33.77,33.88,33.75,33.78,742700.0,25.7428,25.8266,25.7275,25.7504,742700.0
2014-10-02 09:50:00,33.77,33.89,33.75,33.87,612300.0,25.7428,25.8343,25.7275,25.819,612300.0
2014-10-02 10:00:00,33.88,34.0,33.83,33.98,865400.0,25.8266,25.9181,25.7885,25.9029,865400.0
2014-10-02 10:10:00,33.97,33.98,33.78,33.78,742500.0,25.8952,25.9029,25.7504,25.7504,742500.0
2014-10-02 10:20:00,33.79,33.82,33.7,33.73,689100.0,25.758,25.7809,25.6894,25.7123,689100.0
2014-10-02 10:30:00,33.73,33.74,33.56,33.58,1311600.0,25.7123,25.7199,25.5827,25.5979,1311600.0
2014-10-02 10:40:00,33.59,33.61,33.5,33.53,1164200.0,25.6056,25.6208,25.537,25.5598,1164200.0
2014-10-02 10:50:00,33.53,33.63,33.5,33.59,714100.0,25.5598,25.6361,25.537,25.6056,714100.0
2014-10-02 11:00:00,33.6,33.68,33.58,33.65,629800.0,25.6132,25.6742,25.5979,25.6513,629800.0
2014-10-02 11:10:00,33.64,33.65,33.61,33.62,562100.0,25.6437,25.6513,25.6208,25.6284,562100.0
2014-10-02 11:20:00,33.62,33.63,33.54,33.58,662000.0,25.6284,25.6361,25.5674,25.5979,662000.0
2014-10-02 11:30:00,33.58,33.6,33.41,33.42,959500.0,25.5979,25.6132,25.4683,25.476,959500.0
2014-10-02 11:40:00,33.43,33.43,33.26,33.39,1334200.0,25.4836,25.4836,25.354,25.4531,1334200.0
2014-10-02 11:50:00,33.39,33.46,33.37,33.45,733000.0,25.4531,25.5065,25.4379,25.4988,733000.0
2014-10-02 12:00:00,33.45,33.59,33.45,33.58,909900.0,25.4988,25.6056,25.4988,25.5979,909900.0
2014-10-02 12:10:00,33.57,33.59,33.51,33.52,477700.0,25.5903,25.6056,25.5446,25.5522,477700.0
2014-10-02 12:20:00,33.53,33.55,33.47,33.48,494600.0,25.5598,25.5751,25.5141,25.5217,494600.0
2014-10-02 12:30:00,33.47,33.52,33.41,33.46,500600.0,25.5141,25.5522,25.4683,25.5065,500600.0
2014-10-02 12:40:00,33.47,33.54,33.44,33.52,525100.0,25.5141,25.5674,25.4912,25.5522,525100.0
2014-10-02 12:50:00,33.53,33.6,33.51,33.58,558600.0,25.5598,25.6132,25.5446,25.5979,558600.0
2014-10-02 13:00:00,33.58,33.59,33.55,33.57,586000.0,25.5979,25.6056,25.5751,25.5903,586000.0
2014-10-02 13:10:00,33.58,33.67,33.57,33.66,657700.0,25.5979,25.6665,25.5903,25.6589,657700.0
2014-10-02 13:20:00,33.66,33.68,33.61,33.66,447100.0,25.6589,25.6742,25.6208,25.6589,447100.0
2014-10-02 13:30:00,33.67,33.74,33.59,33.62,551100.0,25.6665,25.7199,25.6056,25.6284,551100.0
2014-10-02 13:40:00,33.61,33.67,33.59,33.6,330200.0,25.6208,25.6665,25.6056,25.6132,330200.0
2014-10-02 13:50:00,33.6,33.65,33.58,33.58,436600.0,25.6132,25.6513,25.5979,25.5979,436600.0
2014-10-02 14:00:00,33.59,33.64,33.58,33.63,804700.0,25.6056,25.6437,25.5979,25.6361,804700.0
2014-10-02 14:10:00,33.63,33.67,33.6,33.63,381500.0,25.6361,25.6665,25.6132,25.6361,381500.0
2014-10-02 14:20:00,33.63,33.63,33.51,33.61,799300.0,25.6361,25.6361,25.5446,25.6208,799300.0
2014-10-02 14:30:00,33.61,33.61,33.52,33.55,349600.0,25.6208,25.6208,25.5522,25.5751,349600.0
2014-10-02 14:40:00,33.55,33.58,33.51,33.57,796800.0,25.5751,25.5979,25.5446,25.5903,796800.0
2014-10-02 14:50:00,33.57,33.66,33.55,33.61,858100.0,25.5903,25.6589,25.5751,25.6208,858100.0
2014-10-02 15:00:00,33.61,33.63,33.55,33.58,633700.0,25.6208,25.6361,25.5751,25.5979,633700.0
2014-10-02 15:10:00,33.58,33.61,33.47,33.47,599100.0,25.5979,25.6208,25.5141,25.5141,599100.0
2014-10-02 15:20:00,33.48,33.55,33.47,33.52,786200.0,25.5217,25.5751,25.5141,25.5522,786200.0
2014-10-02 15:30:00,33.52,33.53,33.48,33.52,988500.0,25.5522,25.5598,25.5217,25.5522,988500.0
2014-10-02 15:40:00,33.51,33.54,33.46,33.54,982800.0,25.5446,25.5674,25.5065,25.5674,982800.0
2014-10-02 15:50:00,33.54,33.6,33.5,33.51,2005000.0,25.5674,25.6132,25.537,25.5446,2005000.0
2014-10-03 09:30:00,33.66,33.78,33.47,33.53,1659000.0,25.6589,25.7504,25.5141,25.5598,1659000.0
2014-10-03 09:40:00,33.54,33.84,33.52,33.79,1227400.0,25.5674,25.7961,25.5522,25.758,1227400.0
2014-10-03 09:50:00,33.78,33.89,33.75,33.87,718800.0,25.7504,25.8343,25.7275,25.819,718800.0
2014-10-03 10:00:00,33.88,34.03,33.86,34.02,728600.0,25.8266,25.941,25.8114,25.9333,728600.0
2014-10-03 10:10:00,34.02,34.03,33.83,33.91,881800.0,25.9333,25.941,25.7885,25.8495,881800.0
2014-10-03 10:20:00,33.91,33.93,33.86,33.91,547800.0,25.8495,25.8647,25.8114,25.8495,547800.0
2014-10-03 10:30:00,33.91,33.98,33.86,33.97,356700.0,25.8495,25.9029,25.8114,25.8952,356700.0
2014-10-03 10:40:00,33.98,33.98,33.89,33.97,455900.0,25.9029,25.9029,25.8343,25.8952,455900.0
2014-10-03 10:50:00,33.97,33.97,33.85,33.88,672300.0,25.8952,25.8952,25.8038,25.8266,672300.0
2014-10-03 11:00:00,33.87,33.94,33.86,33.93,432700.0,25.819,25.8724,25.8114,25.8647,432700.0
2014-10-03 11:10:00,33.93,33.94,33.86,33.86,557400.0,25.8647,25.8724,25.8114,25.8114,557400.0
2014-10-03 11:20:00,33.86,33.91,33.85,33.91,380600.0,25.8114,25.8495,25.8038,25.8495,380600.0
2014-10-03 11:30:00,33.92,33.94,33.85,33.85,356200.0,25.8571,25.8724,25.8038,25.8038,356200.0
2014-10-03 11:40:00,33.85,33.87,33.79,33.82,428200.0,25.8038,25.819,25.758,25.7809,428200.0
2014-10-03 11:50:00,33.81,33.88,33.78,33.88,279800.0,25.7733,25.8266,25.7504,25.8266,279800.0
2014-10-03 12:00:00,33.88,33.9,33.86,33.89,315000.0,25.8266,25.8419,25.8114,25.8343,315000.0
2014-10-03 12:10:00,33.89,33.95,33.85,33.86,602100.0,25.8343,25.88,25.8038,25.8114,602100.0
2014-10-03 12:20:00,33.87,33.94,33.86,33.93,249900.0,25.819,25.8724,25.8114,25.8647,249900.0
2014-10-03 12:30:00,33.94,34.0,33.94,33.99,318000.0,25.8724,25.9181,25.8724,25.9105,318000.0
2014-10-03 12:40:00,33.98,34.02,33.97,33.98,361900.0,25.9029,25.9333,25.8952,25.9029,361900.0
2014-10-03 12:50:00,33.99,34.01,33.95,33.99,208500.0,25.9105,25.9257,25.88,25.9105,208500.0
2014-10-03 13:00:00,33.99,34.01,33.95,33.96,333800.0,25.9105,25.9257,25.88,25.8876,333800.0
2014-10-03 13:10:00,33.96,33.97,33.92,33.93,350800.0,25.8876,25.8952,25.8571,25.8647,350800.0
2014-10-03 13:20:00,33.93,33.95,33.9,33.93,295100.0,25.8647,25.88,25.8419,25.8647,295100.0
2014-10-03 13:30:00,33.93,33.96,33.91,33.96,206600.0,25.8647,25.8876,25.8495,25.8876,206600.0
2014-10-03 13:40:00,33.95,33.98,33.92,33.98,315000.0,25.88,25.9029,25.8571,25.9029,315000.0
2014-10-03 13:50:00,33.98,34.03,33.97,34.02,239400.0,25.9029,25.941,25.8952,25.9333,239400.0
2014-10-03 14:00:00,34.02,34.12,34.01,34.07,874400.0,25.9333,26.0096,25.9257,25.9715,874400.0
2014-10-03 14:10:00,34.07,34.08,34.03,34.04,300600.0,25.9715,25.9791,25.941,25.9486,300600.0
2014-10-03 14:20:00,34.04,34.12,34.03,34.09,411300.0,25.9486,26.0096,25.941,25.9867,411300.0
2014-10-03 14:30:00,34.09,34.12,34.07,34.08,236900.0,25.9867,26.0096,25.9715,25.9791,236900.0
2014-10-03 14:40:00,34.08,34.12,34.04,34.05,367800.0,25.9791,26.0096,25.9486,25.9562,367800.0
2014-10-03 14:50:00,34.05,34.07,34.02,34.05,334800.0,25.9562,25.9715,25.9333,25.9562,334800.0
2014-10-03 15:00:00,34.04,34.16,34.01,34.1,1367200.0,25.9486,26.0401,25.9257,25.9943,1367200.0
2014-10-03 15:10:00,34.1,34.18,34.08,34.14,852600.0,25.9943,26.0553,25.9791,26.0248,852600.0
2014-10-03 15:20:00,34.14,34.17,34.1,34.15,440600.0,26.0248,26.0477,25.9943,26.0324,440600.0
2014-10-03 15:30:00,34.14,34.16,34.1,34.11,763300.0,26.0248,26.0401,25.9943,26.002,763300.0
2014-10-03 15:40:00,34.11,34.14,34.05,34.12,959300.0,26.002,26.0248,25.9562,26.0096,959300.0
2014-10-03 15:50:00,34.11,34.15,34.0,34.02,1939300.0,26.002,26.0324,25.9181,25.9333,1939300.0
2014-10-06 09:30:00,34.15,34.42,34.05,34.35,1683300.0,26.0324,26.2383,25.9562,26.1849,1683300.0
2014-10-06 09:40:00,34.36,34.48,34.31,34.33,1118300.0,26.1925,26.284,26.1544,26.1697,1118300.0
2014-10-06 09:50:00,34.33,34.4,34.26,34.36,649900.0,26.1697,26.223,26.1163,26.1925,649900.0
2014-10-06 10:00:00,34.36,34.43,34.35,34.39,719400.0,26.1925,26.2459,26.1849,26.2154,719400.0
2014-10-06 10:10:00,34.38,34.39,34.33,34.34,641000.0,26.2078,26.2154,26.1697,26.1773,641000.0
2014-10-06 10:20:00,34.33,34.39,34.31,34.39,464400.0,26.1697,26.2154,26.1544,26.2154,464400.0
2014-10-06 10:30:00,34.39,34.43,34.34,34.4,516600.0,26.2154,26.2459,26.1773,26.223,516600.0
2014-10-06 10:40:00,34.41,34.44,34.19,34.2,725200.0,26.2306,26.2535,26.0629,26.0706,725200.0
2014-10-06 10:50:00,34.2,34.2,34.07,34.18,783100.0,26.0706,26.0706,25.9715,26.0553,783100.0
2014-10-06 11:00:00,34.19,34.28,34.15,34.25,487100.0,26.0629,26.1315,26.0324,26.1087,487100.0
2014-10-06 11:10:00,34.25,34.25,34.12,34.16,361600.0,26.1087,26.1087,26.0096,26.0401,361600.0
2014-10-06 11:20:00,34.15,34.16,34.1,34.11,478500.0,26.0324,26.0401,25.9943,26.002,478500.0
2014-10-06 11:30:00,34.12,34.18,34.1,34.1,351800.0,26.0096,26.0553,25.9943,25.9943,351800.0
2014-10-06 11:40:00,34.1,34.11,33.9,33.97,791300.0,25.9943,26.002,25.8419,25.8952,791300.0
2014-10-06 11:50:00,33.97,34.07,33.97,34.05,420100.0,25.8952,25.9715,25.8952,25.9562,420100.0
2014-10-06 12:00:00,34.05,34.15,34.04,34.11,430200.0,25.9562,26.0324,25.9486,26.002,430200.0
2014-10-06 12:10:00,34.11,34.21,34.06,34.21,378700.0,26.002,26.0782,25.9638,26.0782,378700.0
2014-10-06 12:20:00,34.21,34.23,34.13,34.14,317600.0,26.0782,26.0934,26.0172,26.0248,317600.0
2014-10-06 12:30:00,34.13,34.15,34.06,34.07,263800.0,26.0172,26.0324,25.9638,25.9715,263800.0
2014-10-06 12:40:00,34.08,34.13,33.91,33.93,951200.0,25.9791,26.0172,25.8495,25.8647,951200.0
2014-10-06 12:50:00,33.94,33.96,33.9,33.92,490500.0,25.8724,25.8876,25.8419,25.8571,490500.0
2014-10-06 13:00:00,33.92,33.99,33.87,33.97,474100.0,25.8571,25.9105,25.819,25.8952,474100.0
2014-10-06 13:10:00,33.97,34.04,33.95,34.04,291700.0,25.8952,25.9486,25.88,25.9486,291700.0
2014-10-06 13:20:00,34.03,34.09,34.02,34.08,309700.0,25.941,25.9867,25.9333,25.9791,309700.0
2014-10-06 13:30:00,34.08,34.11,34.03,34.09,244800.0,25.9791,26.002,25.941,25.9867,244800.0
2014-10-06 13:40:00,34.08,34.11,34.02,34.02,303100.0,25.9791,26.002,25.9333,25.9333,303100.0
2014-10-06 13:50:00,34.02,34.05,33.96,34.02,299400.0,25.9333,25.9562,25.8876,25.9333,299400.0
2014-10-06 14:00:00,34.01,34.08,34.01,34.01,299700.0,25.9257,25.9791,25.9257,25.9257,299700.0
2014-10-06 14:10:00,34.02,34.15,34.01,34.15,420600.0,25.9333,26.0324,25.9257,26.0324,420600.0
2014-10-06 14:20:00,34.15,34.23,34.14,34.16,430500.0,26.0324,26.0934,26.0248,26.0401,430500.0
2014-10-06 14:30:00,34.16,34.2,34.14,34.18,371800.0,26.0401,26.0706,26.0248,26.0553,371800.0
2014-10-06 14:40:00,34.18,34.18,34.11,34.12,326300.0,26.0553,26.0553,26.002,26.0096,326300.0
2014-10-06 14:50:00,34.12,34.16,34.1,34.14,217500.0,26.0096,26.0401,25.9943,26.0248,217500.0
2014-10-06 15:00:00,34.14,34.15,34.01,34.02,422000.0,26.0248,26.0324,25.9257,25.9333,422000.0
2014-10-06 15:10:00,34.01,34.09,33.99,34.07,491400.0,25.9257,25.9867,25.9105,25.9715,491400.0
2014-10-06 15:20:00,34.08,34.16,34.02,34.14,706000.0,25.9791,26.0401,25.9333,26.0248,706000.0
2014-10-06 15:30:00,34.13,34.16,34.08,34.15,535600.0,26.0172,26.0401,25.9791,26.0324,535600.0
2014-10-06 15:40:00,34.15,34.15,34.09,34.09,431300.0,26.0324,26.0324,25.9867,25.9867,431300.0
2014-10-06 15:50:00,34.09,34.14,34.05,34.1,1674500.0,25.9867,26.0248,25.9562,25.9943,1674500.0
2014-10-07 09:30:00,34.04,34.05,33.85,34.0,1389200.0,25.9486,25.9562,25.8038,25.9181,1389200.0
2014-10-07 09:40:00,33.99,33.99,33.8,33.84,596600.0,25.9105,25.9105,25.7656,25.7961,596600.0
2014-10-07 09:50:00,33.84,33.89,33.79,33.88,544000.0,25.7961,25.8343,25.758,25.8266,544000.0
2014-10-07 10:00:00,33.88,33.97,33.85,33.95,734100.0,25.8266,25.8952,25.8038,25.88,734100.0
2014-10-07 10:10:00,33.96,33.98,33.9,33.91,457000.0,25.8876,25.9029,25.8419,25.8495,457000.0
2014-10-07 10:20:00,33.92,33.98,33.85,33.97,503700.0,25.8571,25.9029,25.8038,25.8952,503700.0
2014-10-07 10:30:00,33.97,34.04,33.88,33.88,562200.0,25.8952,25.9486,25.8266,25.8266,562200.0
2014-10-07 10:40:00,33.88,33.95,33.86,33.91,520500.0,25.8266,25.88,25.8114,25.8495,520500.0
2014-10-07 10:50:00,33.91,33.91,33.76,33.77,572800.0,25.8495,25.8495,25.7352,25.7428,572800.0
2014-10-07 11:00:00,33.77,33.8,33.69,33.76,454000.0,25.7428,25.7656,25.6818,25.7352,454000.0
2014-10-07 11:10:00,33.76,33.79,33.67,33.7,394000.0,25.7352,25.758,25.6665,25.6894,394000.0
2014-10-07 11:20:00,33.71,33.76,33.68,33.7,429500.0,25.697,25.7352,25.6742,25.6894,429500.0
2014-10-07 11:30:00,33.7,33.78,33.67,33.74,449700.0,25.6894,25.7504,25.6665,25.7199,449700.0
2014-10-07 11:40:00,33.74,33.81,33.74,33.77,301900.0,25.7199,25.7733,25.7199,25.7428,301900.0
2014-10-07 11:50:00,33.78,33.82,33.75,33.8,274600.0,25.7504,25.7809,25.7275,25.7656,274600.0
2014-10-07 12:00:00,33.81,33.81,33.75,33.8,314400.0,25.7733,25.7733,25.7275,25.7656,314400.0
2014-10-07 12:10:00,33.8,33.85,33.8,33.8,282400.0,25.7656,25.8038,25.7656,25.7656,282400.0
2014-10-07 12:20:00,33.8,33.82,33.73,33.77,267700.0,25.7656,25.7809,25.7123,25.7428,267700.0
2014-10-07 12:30:00,33.76,33.76,33.68,33.72,339300.0,25.7352,25.7352,25.6742,25.7047,339300.0
2014-10-07 12:40:00,33.72,33.72,33.65,33.65,344200.0,25.7047,25.7047,25.6513,25.6513,344200.0
2014-10-07 12:50:00,33.65,33.7,33.64,33.67,385500.0,25.6513,25.6894,25.6437,25.6665,385500.0
2014-10-07 13:00:00,33.67,33.68,33.61,33.65,442000.0,25.6665,25.6742,25.6208,25.6513,442000.0
2014-10-07 13:10:00,33.66,33.69,33.65,33.67,385300.0,25.6589,25.6818,25.6513,25.6665,385300.0
2014-10-07 13:20:00,33.66,33.71,33.66,33.69,250700.0,25.6589,25.697,25.6589,25.6818,250700.0
2014-10-07 13:30:00,33.7,33.7,33.62,33.62,316200.0,25.6894,25.6894,25.6284,25.6284,316200.0
2014-10-07 13:40:00,33.63,33.7,33.62,33.66,612900.0,25.6361,25.6894,25.6284,25.6589,612900.0
2014-10-07 13:50:00,33.67,33.72,33.65,33.67,388900.0,25.6665,25.7047,25.6513,25.6665,388900.0
2014-10-07 14:00:00,33.67,33.7,33.66,33.67,688600.0,25.6665,25.6894,25.6589,25.6665,688600.0
2014-10-07 14:10:00,33.67,33.71,33.65,33.68,352000.0,25.6665,25.697,25.6513,25.6742,352000.0
2014-10-07 14:20:00,33.68,33.68,33.55,33.55,579500.0,25.6742,25.6742,25.5751,25.5751,579500.0
2014-10-07 14:30:00,33.55,33.58,33.52,33.54,657500.0,25.5751,25.5979,25.5522,25.5674,657500.0
2014-10-07 14:40:00,33.55,33.63,33.52,33.59,450500.0,25.5751,25.6361,25.5522,25.6056,450500.0
2014-10-07 14:50:00,33.59,33.61,33.57,33.57,384800.0,25.6056,25.6208,25.5903,25.5903,384800.0
2014-10-07 15:00:00,33.57,33.61,33.51,33.52,440900.0,25.5903,25.6208,25.5446,25.5522,440900.0
2014-10-07 15:10:00,33.52,33.53,33.43,33.44,912000.0,25.5522,25.5598,25.4836,25.4912,912000.0
2014-10-07 15:20:00,33.45,33.51,33.41,33.5,464900.0,25.4988,25.5446,25.4683,25.537,464900.0
2014-10-07 15:30:00,33.5,33.62,33.5,33.52,927400.0,25.537,25.6284,25.537,25.5522,927400.0
2014-10-07 15:40:00,33.52,33.57,33.47,33.51,968600.0,25.5522,25.5903,25.5141,25.5446,968600.0
2014-10-07 15:50:00,33.52,33.54,33.45,33.47,2327600.0,25.5522,25.5674,25.4988,25.5141,2327600.0
2014-10-08 09:30:00,33.49,33.52,33.14,33.29,1861400.0,25.5293,25.5522,25.2625,25.3769,1861400.0
2014-10-08 09:40:00,33.29,33.45,33.23,33.41,1085100.0,25.3769,25.4988,25.3311,25.4683,1085100.0
2014-10-08 09:50:00,33.41,33.41,33.15,33.16,1010500.0,25.4683,25.4683,25.2702,25.2778,1010500.0
2014-10-08 10:00:00,33.17,33.33,33.16,33.29,929900.0,25.2854,25.4074,25.2778,25.3769,929900.0
2014-10-08 10:10:00,33.28,33.5,33.27,33.41,754100.0,25.3692,25.537,25.3616,25.4683,754100.0
2014-10-08 10:20:00,33.41,33.49,33.35,33.48,561700.0,25.4683,25.5293,25.4226,25.5217,561700.0
2014-10-08 10:30:00,33.48,33.53,33.37,33.42,833600.0,25.5217,25.5598,25.4379,25.476,833600.0
2014-10-08 10:40:00,33.42,33.45,33.24,33.32,511800.0,25.476,25.4988,25.3388,25.3997,511800.0
2014-10-08 10:50:00,33.31,33.32,33.24,33.3,475100.0,25.3921,25.3997,25.3388,25.3845,475100.0
2014-10-08 11:00:00,33.3,33.4,33.26,33.38,446200.0,25.3845,25.4607,25.354,25.4455,446200.0
2014-10-08 11:10:00,33.39,33.49,33.38,33.45,573600.0,25.4531,25.5293,25.4455,25.4988,573600.0
2014-10-08 11:20:00,33.44,33.61,33.41,33.59,1284700.0,25.4912,25.6208,25.4683,25.6056,1284700.0
2014-10-08 11:30:00,33.58,33.64,33.5,33.5,718200.0,25.5979,25.6437,25.537,25.537,718200.0
2014-10-08 11:40:00,33.5,33.55,33.46,33.5,661100.0,25.537,25.5751,25.5065,25.537,661100.0
2014-10-08 11:50:00,33.5,33.58,33.46,33.57,460900.0,25.537,25.5979,25.5065,25.5903,460900.0
2014-10-08 12:00:00,33.57,33.61,33.45,33.47,340800.0,25.5903,25.6208,25.4988,25.5141,340800.0
2014-10-08 12:10:00,33.46,33.61,33.45,33.58,265000.0,25.5065,25.6208,25.4988,25.5979,265000.0
2014-10-08 12:20:00,33.58,33.6,33.54,33.55,278800.0,25.5979,25.6132,25.5674,25.5751,278800.0
2014-10-08 12:30:00,33.56,33.57,33.49,33.55,253100.0,25.5827,25.5903,25.5293,25.5751,253100.0
2014-10-08 12:40:00,33.55,33.58,33.52,33.53,183200.0,25.5751,25.5979,25.5522,25.5598,183200.0
2014-10-08 12:50:00,33.54,33.6,33.52,33.58,454600.0,25.5674,25.6132,25.5522,25.5979,454600.0
2014-10-08 13:00:00,33.57,33.67,33.56,33.62,255000.0,25.5903,25.6665,25.5827,25.6284,255000.0
2014-10-08 13:10:00,33.62,33.66,33.6,33.63,249400.0,25.6284,25.6589,25.6132,25.6361,249400.0
2014-10-08 13:20:00,33.62,33.65,33.59,33.62,185300.0,25.6284,25.6513,25.6056,25.6284,185300.0
2014-10-08 13:30:00,33.63,33.73,33.63,33.73,460100.0,25.6361,25.7123,25.6361,25.7123,460100.0
2014-10-08 13:40:00,33.73,33.83,33.68,33.81,518600.0,25.7123,25.7885,25.6742,25.7733,518600.0
2014-10-08 13:50:00,33.81,33.85,33.79,33.79,418600.0,25.7733,25.8038,25.758,25.758,418600.0
2014-10-08 14:00:00,33.8,33.94,33.78,33.91,1334600.0,25.7656,25.8724,25.7504,25.8495,1334600.0
2014-10-08 14:10:00,33.92,33.99,33.91,33.98,955500.0,25.8571,25.9105,25.8495,25.9029,955500.0
2014-10-08 14:20:00,33.98,34.13,33.98,34.08,1168600.0,25.9029,26.0172,25.9029,25.9791,1168600.0
2014-10-08 14:30:00,34.08,34.13,34.05,34.07,661600.0,25.9791,26.0172,25.9562,25.9715,661600.0
2014-10-08 14:40:00,34.07,34.1,34.04,34.04,833000.0,25.9715,25.9943,25.9486,25.9486,833000.0
2014-10-08 14:50:00,34.05,34.09,34.02,34.09,611800.0,25.9562,25.9867,25.9333,25.9867,611800.0
2014-10-08 15:00:00,34.09,34.2,34.08,34.18,811700.0,25.9867,26.0706,25.9791,26.0553,811700.0
2014-10-08 15:10:00,34.18,34.28,34.15,34.23,1538600.0,26.0553,26.1315,26.0324,26.0934,1538600.0
2014-10-08 15:20:00,34.23,34.37,34.2,34.34,781700.0,26.0934,26.2002,26.0706,26.1773,781700.0
2014-10-08 15:30:00,34.34,34.34,34.25,34.3,814300.0,26.1773,26.1773,26.1087,26.1468,814300.0
2014-10-08 15:40:00,34.3,34.35,34.27,34.33,1280900.0,26.1468,26.1849,26.1239,26.1697,1280900.0
2014-10-08 15:50:00,34.33,34.35,34.26,34.27,2220600.0,26.1697,26.1849,26.1163,26.1239,2220600.0
2014-10-09 09:30:00,34.15,34.37,34.11,34.36,1026600.0,26.0324,26.2002,26.002,26.1925,1026600.0
2014-10-09 09:40:00,34.36,34.43,34.28,34.4,857900.0,26.1925,26.2459,26.1315,26.223,857900.0
2014-10-09 09:50:00,34.41,34.41,34.11,34.16,981000.0,26.2306,26.2306,26.002,26.0401,981000.0
2014-10-09 10:00:00,34.17,34.31,34.16,34.27,761500.0,26.0477,26.1544,26.0401,26.1239,761500.0
2014-10-09 10:10:00,34.27,34.4,34.22,34.35,795300.0,26.1239,26.223,26.0858,26.1849,795300.0
2014-10-09 10:20:00,34.35,34.43,34.3,34.32,523400.0,26.1849,26.2459,26.1468,26.162,523400.0
2014-10-09 10:30:00,34.32,34.32,34.11,34.13,460200.0,26.162,26.162,26.002,26.0172,460200.0
2014-10-09 10:40:00,34.13,34.21,34.1,34.19,413200.0,26.0172,26.0782,25.9943,26.0629,413200.0
2014-10-09 10:50:00,34.19,34.26,34.12,34.25,431800.0,26.0629,26.1163,26.0096,26.1087,431800.0
2014-10-09 11:00:00,34.25,34.27,34.16,34.24,499100.0,26.1087,26.1239,26.0401,26.1011,499100.0
2014-10-09 11:10:00,34.24,34.32,34.2,34.23,381400.0,26.1011,26.162,26.0706,26.0934,381400.0
2014-10-09 11:20:00,34.23,34.28,34.19,34.2,426400.0,26.0934,26.1315,26.0629,26.0706,426400.0
2014-10-09 11:30:00,34.2,34.21,34.1,34.11,413400.0,26.0706,26.0782,25.9943,26.002,413400.0
2014-10-09 11:40:00,34.1,34.11,33.94,33.97,684900.0,25.9943,26.002,25.8724,25.8952,684900.0
2014-10-09 11:50:00,33.95,34.0,33.86,33.97,513600.0,25.88,25.9181,25.8114,25.8952,513600.0
2014-10-09 12:00:00,33.96,34.03,33.91,33.97,364100.0,25.8876,25.941,25.8495,25.8952,364100.0
2014-10-09 12:10:00,33.97,33.99,33.86,33.94,760000.0,25.8952,25.9105,25.8114,25.8724,760000.0
2014-10-09 12:20:00,33.94,33.94,33.81,33.85,648900.0,25.8724,25.8724,25.7733,25.8038,648900.0
2014-10-09 12:30:00,33.84,33.89,33.78,33.82,398800.0,25.7961,25.8343,25.7504,25.7809,398800.0
2014-10-09 12:40:00,33.82,33.93,33.8,33.91,374000.0,25.7809,25.8647,25.7656,25.8495,374000.0
2014-10-09 12:50:00,33.91,33.97,33.88,33.96,469300.0,25.8495,25.8952,25.8266,25.8876,469300.0
2014-10-09 13:00:00,33.96,33.96,33.76,33.78,360800.0,25.8876,25.8876,25.7352,25.7504,360800.0
2014-10-09 13:10:00,33.78,33.88,33.74,33.83,448300.0,25.7504,25.8266,25.7199,25.7885,448300.0
2014-10-09 13:20:00,33.83,33.93,33.82,33.87,250600.0,25.7885,25.8647,25.7809,25.819,250600.0
2014-10-09 13:30:00,33.87,33.98,33.8,33.94,305500.0,25.819,25.9029,25.7656,25.8724,305500.0
2014-10-09 13:40:00,33.94,33.95,33.87,33.91,477500.0,25.8724,25.88,25.819,25.8495,477500.0
2014-10-09 13:50:00,33.91,33.95,33.77,33.81,440900.0,25.8495,25.88,25.7428,25.7733,440900.0
2014-10-09 14:00:00,33.81,33.81,33.69,33.72,381800.0,25.7733,25.7733,25.6818,25.7047,381800.0
2014-10-09 14:10:00,33.72,33.73,33.64,33.68,854400.0,25.7047,25.7123,25.6437,25.6742,854400.0
2014-10-09 14:20:00,33.68,33.75,33.66,33.68,414900.0,25.6742,25.7275,25.6589,25.6742,414900.0
2014-10-09 14:30:00,33.68,33.75,33.6,33.71,744700.0,25.6742,25.7275,25.6132,25.697,744700.0
2014-10-09 14:40:00,33.72,33.75,33.66,33.66,359400.0,25.7047,25.7275,25.6589,25.6589,359400.0
2014-10-09 14:50:00,33.65,33.74,33.64,33.66,474200.0,25.6513,25.7199,25.6437,25.6589,474200.0
2014-10-09 15:00:00,33.65,33.7,33.58,33.59,486100.0,25.6513,25.6894,25.5979,25.6056,486100.0
2014-10-09 15:10:00,33.6,33.79,33.6,33.77,675200.0,25.6132,25.758,25.6132,25.7428,675200.0
2014-10-09 15:20:00,33.77,33.77,33.68,33.73,548800.0,25.7428,25.7428,25.6742,25.7123,548800.0
2014-10-09 15:30:00,33.73,33.84,33.73,33.77,483100.0,25.7123,25.7961,25.7123,25.7428,483100.0
2014-10-09 15:40:00,33.78,33.79,33.63,33.66,763000.0,25.7504,25.758,25.6361,25.6589,763000.0
2014-10-09 15:50:00,33.65,33.7,33.61,33.62,2036000.0,25.6513,25.6894,25.6208,25.6284,2036000.0
2014-10-10 09:30:00,32.62,32.78,30.5,32.78,12201100.0,24.8661,24.9881,23.2501,24.9881,12201100.0
2014-10-10 09:40:00,32.78,32.86,32.35,32.42,3652600.0,24.9881,25.0491,24.6603,24.7137,3652600.0
2014-10-10 09:50:00,32.42,32.51,32.05,32.17,3583300.0,24.7137,24.7823,24.4316,24.5231,3583300.0
2014-10-10 10:00:00,32.16,32.2,31.92,32.12,3559800.0,24.5155,24.546,24.3325,24.485,3559800.0
2014-10-10 10:10:00,32.12,32.27,31.82,31.96,2862100.0,24.485,24.5993,24.2563,24.363,2862100.0
2014-10-10 10:20:00,31.96,32.01,31.52,31.68,3659700.0,24.363,24.4011,24.0276,24.1496,3659700.0
2014-10-10 10:30:00,31.68,31.79,31.43,31.79,4186800.0,24.1496,24.2334,23.959,24.2334,4186800.0
2014-10-10 10:40:00,31.79,31.92,31.72,31.88,2517800.0,24.2334,24.3325,24.1801,24.302,2517800.0
2014-10-10 10:50:00,31.87,32.19,31.85,31.98,2608200.0,24.2944,24.5383,24.2792,24.3783,2608200.0
2014-10-10 11:00:00,31.98,32.11,31.92,32.02,1260700.0,24.3783,24.4774,24.3325,24.4088,1260700.0
2014-10-10 11:10:00,32.03,32.08,31.92,32.08,1019800.0,24.4164,24.4545,24.3325,24.4545,1019800.0
2014-10-10 11:20:00,32.08,32.25,32.07,32.2,1464600.0,24.4545,24.5841,24.4469,24.546,1464600.0
2014-10-10 11:30:00,32.21,32.27,32.08,32.16,870900.0,24.5536,24.5993,24.4545,24.5155,870900.0
2014-10-10 11:40:00,32.16,32.25,32.01,32.24,728200.0,24.5155,24.5841,24.4011,24.5765,728200.0
2014-10-10 11:50:00,32.25,32.31,32.21,32.29,741600.0,24.5841,24.6298,24.5536,24.6146,741600.0
2014-10-10 12:00:00,32.28,32.43,32.27,32.36,1245400.0,24.607,24.7213,24.5993,24.6679,1245400.0
2014-10-10 12:10:00,32.35,32.41,32.29,32.3,792000.0,24.6603,24.7061,24.6146,24.6222,792000.0
2014-10-10 12:20:00,32.3,32.34,32.19,32.28,879700.0,24.6222,24.6527,24.5383,24.607,879700.0
2014-10-10 12:30:00,32.29,32.45,32.25,32.29,910300.0,24.6146,24.7365,24.5841,24.6146,910300.0
2014-10-10 12:40:00,32.28,32.35,32.27,32.29,584700.0,24.607,24.6603,24.5993,24.6146,584700.0
2014-10-10 12:50:00,32.3,32.32,32.21,32.22,437400.0,24.6222,24.6374,24.5536,24.5612,437400.0
2014-10-10 13:00:00,32.22,32.3,32.22,32.28,605900.0,24.5612,24.6222,24.5612,24.607,605900.0
2014-10-10 13:10:00,32.28,32.33,32.22,32.22,581400.0,24.607,24.6451,24.5612,24.5612,581400.0
2014-10-10 13:20:00,32.23,32.28,32.2,32.26,454100.0,24.5688,24.607,24.546,24.5917,454100.0
2014-10-10 13:30:00,32.27,32.33,32.17,32.3,774300.0,24.5993,24.6451,24.5231,24.6222,774300.0
2014-10-10 13:40:00,32.3,32.32,32.19,32.3,439200.0,24.6222,24.6374,24.5383,24.6222,439200.0
2014-10-10 13:50:00,32.3,32.32,32.25,32.3,573400.0,24.6222,24.6374,24.5841,24.6222,573400.0
2014-10-10 14:00:00,32.3,32.5,32.29,32.48,1199000.0,24.6222,24.7747,24.6146,24.7594,1199000.0
2014-10-10 14:10:00,32.49,32.49,32.28,32.3,574700.0,24.767,24.767,24.607,24.6222,574700.0
2014-10-10 14:20:00,32.3,32.45,32.3,32.44,662900.0,24.6222,24.7365,24.6222,24.7289,662900.0
2014-10-10 14:30:00,32.44,32.45,32.27,32.28,464000.0,24.7289,24.7365,24.5993,24.607,464000.0
2014-10-10 14:40:00,32.27,32.36,32.21,32.23,642500.0,24.5993,24.6679,24.5536,24.5688,642500.0
2014-10-10 14:50:00,32.24,32.34,32.22,32.3,757900.0,24.5765,24.6527,24.5612,24.6222,757900.0
2014-10-10 15:00:00,32.31,32.32,32.08,32.12,1162800.0,24.6298,24.6374,24.4545,24.485,1162800.0
2014-10-10 15:10:00,32.12,32.18,32.04,32.05,1446400.0,24.485,24.5307,24.424,24.4316,1446400.0
2014-10-10 15:20:00,32.05,32.09,31.93,31.98,1322800.0,24.4316,24.4621,24.3401,24.3783,1322800.0
2014-10-10 15:30:00,31.98,32.04,31.87,32.04,2548900.0,24.3783,24.424,24.2944,24.424,2548900.0
2014-10-10 15:40:00,32.04,32.1,32.02,32.07,2322500.0,24.424,24.4697,24.4088,24.4469,2322500.0
2014-10-10 15:50:00,32.07,32.07,31.9,31.91,4526300.0,24.4469,24.4469,24.3173,24.3249,4526300.0
2014-10-13 09:30:00,31.72,32.0,31.53,31.93,3022100.0,24.1801,24.3935,24.0352,24.3401,3022100.0
2014-10-13 09:40:00,31.93,31.97,31.66,31.71,2112000.0,24.3401,24.3706,24.1343,24.1724,2112000.0
2014-10-13 09:50:00,31.71,31.78,31.59,31.75,1314700.0,24.1724,24.2258,24.081,24.2029,1314700.0
2014-10-13 10:00:00,31.74,31.84,31.7,31.74,1218600.0,24.1953,24.2715,24.1648,24.1953,1218600.0
2014-10-13 10:10:00,31.74,31.87,31.68,31.69,1411200.0,24.1953,24.2944,24.1496,24.1572,1411200.0
2014-10-13 10:20:00,31.69,31.74,31.55,31.56,976100.0,24.1572,24.1953,24.0505,24.0581,976100.0
2014-10-13 10:30:00,31.56,31.72,31.47,31.7,1157200.0,24.0581,24.1801,23.9895,24.1648,1157200.0
2014-10-13 10:40:00,31.69,31.76,31.54,31.7,969300.0,24.1572,24.2106,24.0429,24.1648,969300.0
2014-10-13 10:50:00,31.7,31.92,31.7,31.84,1412700.0,24.1648,24.3325,24.1648,24.2715,1412700.0
2014-10-13 11:00:00,31.84,32.08,31.79,32.03,886400.0,24.2715,24.4545,24.2334,24.4164,886400.0
2014-10-13 11:10:00,32.04,32.07,31.9,31.91,729000.0,24.424,24.4469,24.3173,24.3249,729000.0
2014-10-13 11:20:00,31.9,32.06,31.88,31.96,783100.0,24.3173,24.4392,24.302,24.363,783100.0
2014-10-13 11:30:00,31.97,32.19,31.96,31.99,1232300.0,24.3706,24.5383,24.363,24.3859,1232300.0
2014-10-13 11:40:00,32.0,32.24,32.0,32.23,899700.0,24.3935,24.5765,24.3935,24.5688,899700.0
2014-10-13 11:50:00,32.23,32.25,32.14,32.18,647000.0,24.5688,24.5841,24.5002,24.5307,647000.0
2014-10-13 12:00:00,32.18,32.2,32.06,32.16,614400.0,24.5307,24.546,24.4392,24.5155,614400.0
2014-10-13 12:10:00,32.18,32.25,32.15,32.23,474700.0,24.5307,24.5841,24.5079,24.5688,474700.0
2014-10-13 12:20:00,32.24,32.33,32.21,32.3,464200.0,24.5765,24.6451,24.5536,24.6222,464200.0
2014-10-13 12:30:00,32.3,32.37,32.24,32.26,794600.0,24.6222,24.6756,24.5765,24.5917,794600.0
2014-10-13 12:40:00,32.27,32.35,32.2,32.23,446500.0,24.5993,24.6603,24.546,24.5688,446500.0
2014-10-13 12:50:00,32.23,32.32,32.21,32.25,324600.0,24.5688,24.6374,24.5536,24.5841,324600.0
2014-10-13 13:00:00,32.25,32.29,32.17,32.17,271300.0,24.5841,24.6146,24.5231,24.5231,271300.0
2014-10-13 13:10:00,32.18,32.2,31.98,32.04,606200.0,24.5307,24.546,24.3783,24.424,606200.0
2014-10-13 13:20:00,32.04,32.15,32.02,32.15,412600.0,24.424,24.5079,24.4088,24.5079,412600.0
2014-10-13 13:30:00,32.14,32.18,32.08,32.1,434500.0,24.5002,24.5307,24.4545,24.4697,434500.0
2014-10-13 13:40:00,32.11,32.11,31.96,31.98,490800.0,24.4774,24.4774,24.363,24.3783,490800.0
2014-10-13 13:50:00,31.98,32.01,31.87,31.93,323400.0,24.3783,24.4011,24.2944,24.3401,323400.0
2014-10-13 14:00:00,31.94,32.09,31.86,32.07,510600.0,24.3478,24.4621,24.2868,24.4469,510600.0
2014-10-13 14:10:00,32.07,32.07,31.91,31.91,294100.0,24.4469,24.4469,24.3249,24.3249,294100.0
2014-10-13 14:20:00,31.92,32.04,31.91,32.04,320100.0,24.3325,24.424,24.3249,24.424,320100.0
2014-10-13 14:30:00,32.04,32.04,31.92,31.95,308400.0,24.424,24.424,24.3325,24.3554,308400.0
2014-10-13 14:40:00,31.94,31.94,31.78,31.9,519700.0,24.3478,24.3478,24.2258,24.3173,519700.0
2014-10-13 14:50:00,31.9,31.99,31.83,31.85,483300.0,24.3173,24.3859,24.2639,24.2792,483300.0
2014-10-13 15:00:00,31.85,31.9,31.82,31.83,377200.0,24.2792,24.3173,24.2563,24.2639,377200.0
2014-10-13 15:10:00,31.82,31.88,31.75,31.77,460500.0,24.2563,24.302,24.2029,24.2182,460500.0
2014-10-13 15:20:00,31.76,31.83,31.72,31.8,634200.0,24.2106,24.2639,24.1801,24.241,634200.0
2014-10-13 15:30:00,31.8,31.8,31.61,31.7,1470900.0,24.241,24.241,24.0962,24.1648,1470900.0
2014-10-13 15:40:00,31.7,31.77,31.57,31.62,1831100.0,24.1648,24.2182,24.0657,24.1038,1831100.0
2014-10-13 15:50:00,31.62,31.64,31.47,31.49,3173600.0,24.1038,24.1191,23.9895,24.0047,3173600.0
2014-10-14 09:30:00,31.99,32.33,31.81,31.98,2914100.0,24.3859,24.6451,24.2487,24.3783,2914100.0
2014-10-14 09:40:00,31.98,32.12,31.8,31.94,2180300.0,24.3783,24.485,24.241,24.3478,2180300.0
2014-10-14 09:50:00,31.94,32.01,31.85,31.96,1885400.0,24.3478,24.4011,24.2792,24.363,1885400.0
2014-10-14 10:00:00,31.97,32.08,31.86,32.08,1206600.0,24.3706,24.4545,24.2868,24.4545,1206600.0
2014-10-14 10:10:00,32.08,32.17,31.97,32.11,1350900.0,24.4545,24.5231,24.3706,24.4774,1350900.0
2014-10-14 10:20:00,32.11,32.21,32.06,32.14,1091900.0,24.4774,24.5536,24.4392,24.5002,1091900.0
2014-10-14 10:30:00,32.15,32.18,32.01,32.13,1042000.0,24.5079,24.5307,24.4011,24.4926,1042000.0
2014-10-14 10:40:00,32.13,32.27,32.04,32.23,1294000.0,24.4926,24.5993,24.424,24.5688,1294000.0
2014-10-14 10:50:00,32.24,32.35,32.2,32.32,1785200.0,24.5765,24.6603,24.546,24.6374,1785200.0
2014-10-14 11:00:00,32.32,32.45,32.32,32.41,1105900.0,24.6374,24.7365,24.6374,24.7061,1105900.0
2014-10-14 11:10:00,32.41,32.62,32.41,32.55,1547100.0,24.7061,24.8661,24.7061,24.8128,1547100.0
2014-10-14 11:20:00,32.55,32.56,32.39,32.41,1125500.0,24.8128,24.8204,24.6908,24.7061,1125500.0
2014-10-14 11:30:00,32.42,32.51,32.33,32.44,643900.0,24.7137,24.7823,24.6451,24.7289,643900.0
2014-10-14 11:40:00,32.45,32.6,32.45,32.56,906700.0,24.7365,24.8509,24.7365,24.8204,906700.0
2014-10-14 11:50:00,32.55,32.66,32.5,32.61,840900.0,24.8128,24.8966,24.7747,24.8585,840900.0
2014-10-14 12:00:00,32.61,32.63,32.48,32.54,565700.0,24.8585,24.8738,24.7594,24.8051,565700.0
2014-10-14 12:10:00,32.54,32.54,32.36,32.38,498400.0,24.8051,24.8051,24.6679,24.6832,498400.0
2014-10-14 12:20:00,32.38,32.45,32.33,32.39,895400.0,24.6832,24.7365,24.6451,24.6908,895400.0
2014-10-14 12:30:00,32.39,32.41,32.26,32.33,841000.0,24.6908,24.7061,24.5917,24.6451,841000.0
2014-10-14 12:40:00,32.34,32.41,32.25,32.38,611400.0,24.6527,24.7061,24.5841,24.6832,611400.0
2014-10-14 12:50:00,32.38,32.38,32.3,32.31,648100.0,24.6832,24.6832,24.6222,24.6298,648100.0
2014-10-14 13:00:00,32.3,32.33,32.25,32.31,543700.0,24.6222,24.6451,24.5841,24.6298,543700.0
2014-10-14 13:10:00,32.31,32.44,32.27,32.37,629600.0,24.6298,24.7289,24.5993,24.6756,629600.0
2014-10-14 13:20:00,32.37,32.37,31.71,32.15,4469600.0,24.6756,24.6756,24.1724,24.5079,4469600.0
2014-10-14 13:30:00,32.17,32.46,31.99,32.34,2742000.0,24.5231,24.7442,24.3859,24.6527,2742000.0
2014-10-14 13:40:00,32.33,32.42,32.27,32.36,665500.0,24.6451,24.7137,24.5993,24.6679,665500.0
2014-10-14 13:50:00,32.37,32.43,32.35,32.4,550500.0,24.6756,24.7213,24.6603,24.6984,550500.0
2014-10-14 14:00:00,32.4,32.45,32.34,32.34,681700.0,24.6984,24.7365,24.6527,24.6527,681700.0
2014-10-14 14:10:00,32.35,32.45,32.33,32.4,660400.0,24.6603,24.7365,24.6451,24.6984,660400.0
2014-10-14 14:20:00,32.4,32.42,32.16,32.21,1666900.0,24.6984,24.7137,24.5155,24.5536,1666900.0
2014-10-14 14:30:00,32.21,32.3,32.13,32.2,1068400.0,24.5536,24.6222,24.4926,24.546,1068400.0
2014-10-14 14:40:00,32.2,32.3,32.14,32.18,807900.0,24.546,24.6222,24.5002,24.5307,807900.0
2014-10-14 14:50:00,32.19,32.2,32.05,32.1,1041600.0,24.5383,24.546,24.4316,24.4697,1041600.0
2014-10-14 15:00:00,32.11,32.17,31.95,31.96,1466400.0,24.4774,24.5231,24.3554,24.363,1466400.0
2014-10-14 15:10:00,31.96,32.07,31.91,31.95,2233500.0,24.363,24.4469,24.3249,24.3554,2233500.0
2014-10-14 15:20:00,31.96,32.03,31.79,32.01,1454000.0,24.363,24.4164,24.2334,24.4011,1454000.0
2014-10-14 15:30:00,32.01,32.19,31.91,32.18,1324300.0,24.4011,24.5383,24.3249,24.5307,1324300.0
2014-10-14 15:40:00,32.18,32.23,32.05,32.08,1915200.0,24.5307,24.5688,24.4316,24.4545,1915200.0
2014-10-14 15:50:00,32.08,32.22,31.9,32.15,5984500.0,24.4545,24.5612,24.3173,24.5079,5984500.0
2014-10-15 09:30:00,30.54,30.82,29.65,30.41,10994000.0,23.2806,23.494,22.6021,23.1815,10994000.0
2014-10-15 09:40:00,30.4,31.48,30.4,31.39,6065900.0,23.1738,23.9971,23.1738,23.9285,6065900.0
2014-10-15 09:50:00,31.39,31.5,31.05,31.22,5225400.0,23.9285,24.0124,23.6693,23.7989,5225400.0
2014-10-15 10:00:00,31.21,31.65,31.15,31.41,2791500.0,23.7913,24.1267,23.7456,23.9438,2791500.0
2014-10-15 10:10:00,31.4,31.47,31.13,31.18,2320300.0,23.9361,23.9895,23.7303,23.7684,2320300.0
2014-10-15 10:20:00,31.17,31.34,31.02,31.03,1662200.0,23.7608,23.8904,23.6465,23.6541,1662200.0
2014-10-15 10:30:00,31.03,31.18,30.98,31.09,2050300.0,23.6541,23.7684,23.616,23.6998,2050300.0
2014-10-15 10:40:00,31.09,31.13,30.89,30.91,1628100.0,23.6998,23.7303,23.5474,23.5626,1628100.0
2014-10-15 10:50:00,30.91,31.0,30.79,30.88,1530000.0,23.5626,23.6312,23.4711,23.5397,1530000.0
2014-10-15 11:00:00,30.88,31.11,30.81,31.09,1696700.0,23.5397,23.7151,23.4864,23.6998,1696700.0
2014-10-15 11:10:00,31.1,31.14,30.92,30.94,1487200.0,23.7074,23.7379,23.5702,23.5855,1487200.0
2014-10-15 11:20:00,30.95,31.12,30.8,30.81,1653700.0,23.5931,23.7227,23.4788,23.4864,1653700.0
2014-10-15 11:30:00,30.82,30.97,30.71,30.84,1600000.0,23.494,23.6083,23.4101,23.5092,1600000.0
2014-10-15 11:40:00,30.83,30.9,30.78,30.81,1029700.0,23.5016,23.555,23.4635,23.4864,1029700.0
2014-10-15 11:50:00,30.81,30.81,30.66,30.73,930900.0,23.4864,23.4864,23.372,23.4254,930900.0
2014-10-15 12:00:00,30.73,30.9,30.73,30.84,1575100.0,23.4254,23.555,23.4254,23.5092,1575100.0
2014-10-15 12:10:00,30.84,30.86,30.66,30.68,1114200.0,23.5092,23.5245,23.372,23.3873,1114200.0
2014-10-15 12:20:00,30.68,30.74,30.61,30.63,856000.0,23.3873,23.433,23.3339,23.3492,856000.0
2014-10-15 12:30:00,30.62,30.67,30.57,30.59,963200.0,23.3415,23.3797,23.3034,23.3187,963200.0
2014-10-15 12:40:00,30.6,30.67,30.54,30.64,757600.0,23.3263,23.3797,23.2806,23.3568,757600.0
2014-10-15 12:50:00,30.64,30.64,30.46,30.51,1239200.0,23.3568,23.3568,23.2196,23.2577,1239200.0
2014-10-15 13:00:00,30.51,30.61,30.5,30.52,1157900.0,23.2577,23.3339,23.2501,23.2653,1157900.0
2014-10-15 13:10:00,30.51,30.56,30.35,30.41,1073100.0,23.2577,23.2958,23.1357,23.1815,1073100.0
2014-10-15 13:20:00,30.41,30.42,30.28,30.36,1060300.0,23.1815,23.1891,23.0824,23.1433,1060300.0
2014-10-15 13:30:00,30.36,30.5,30.25,30.37,1235000.0,23.1433,23.2501,23.0595,23.151,1235000.0
2014-10-15 13:40:00,30.37,30.74,30.31,30.68,2318200.0,23.151,23.433,23.1052,23.3873,2318200.0
2014-10-15 13:50:00,30.68,30.86,30.65,30.7,1927600.0,23.3873,23.5245,23.3644,23.4025,1927600.0
2014-10-15 14:00:00,30.69,30.97,30.64,30.95,2196700.0,23.3949,23.6083,23.3568,23.5931,2196700.0
2014-10-15 14:10:00,30.95,31.19,30.95,31.09,1352300.0,23.5931,23.776,23.5931,23.6998,1352300.0
2014-10-15 14:20:00,31.08,31.24,31.06,31.08,1329900.0,23.6922,23.8142,23.6769,23.6922,1329900.0
2014-10-15 14:30:00,31.09,31.2,31.04,31.17,1226100.0,23.6998,23.7837,23.6617,23.7608,1226100.0
2014-10-15 14:40:00,31.18,31.22,30.9,30.94,1392200.0,23.7684,23.7989,23.555,23.5855,1392200.0
2014-10-15 14:50:00,30.94,31.1,30.93,31.01,1147100.0,23.5855,23.7074,23.5779,23.6388,1147100.0
2014-10-15 15:00:00,31.02,31.14,30.95,31.07,1286900.0,23.6465,23.7379,23.5931,23.6846,1286900.0
2014-10-15 15:10:00,31.06,31.15,30.91,31.0,1898200.0,23.6769,23.7456,23.5626,23.6312,1898200.0
2014-10-15 15:20:00,31.0,31.3,30.97,31.29,1388000.0,23.6312,23.8599,23.6083,23.8523,1388000.0
2014-10-15 15:30:00,31.3,31.45,31.26,31.4,1934900.0,23.8599,23.9742,23.8294,23.9361,1934900.0
2014-10-15 15:40:00,31.4,31.52,31.25,31.27,2290800.0,23.9361,24.0276,23.8218,23.837,2290800.0
2014-10-15 15:50:00,31.28,31.58,31.19,31.28,4608000.0,23.8447,24.0733,23.776,23.8447,4608000.0
2014-10-16 09:30:00,30.89,31.48,30.75,31.22,2854100.0,23.5474,23.9971,23.4406,23.7989,2854100.0
2014-10-16 09:40:00,31.22,31.35,30.96,31.22,1778700.0,23.7989,23.898,23.6007,23.7989,1778700.0
2014-10-16 09:50:00,31.23,31.38,31.18,31.26,1343100.0,23.8065,23.9209,23.7684,23.8294,1343100.0
2014-10-16 10:00:00,31.26,31.29,30.97,31.16,1544100.0,23.8294,23.8523,23.6083,23.7532,1544100.0
2014-10-16 10:10:00,31.16,31.17,30.83,31.02,1806200.0,23.7532,23.7608,23.5016,23.6465,1806200.0
2014-10-16 10:20:00,31.02,31.35,30.92,31.11,2244200.0,23.6465,23.898,23.5702,23.7151,2244200.0
2014-10-16 10:30:00,31.1,31.15,30.99,31.05,848500.0,23.7074,23.7456,23.6236,23.6693,848500.0
2014-10-16 10:40:00,31.05,31.18,31.0,31.13,825000.0,23.6693,23.7684,23.6312,23.7303,825000.0
2014-10-16 10:50:00,31.13,31.24,31.04,31.11,873700.0,23.7303,23.8142,23.6617,23.7151,873700.0
2014-10-16 11:00:00,31.11,31.15,31.02,31.07,828000.0,23.7151,23.7456,23.6465,23.6846,828000.0
2014-10-16 11:10:00,31.07,31.4,31.07,31.36,1194600.0,23.6846,23.9361,23.6846,23.9056,1194600.0
2014-10-16 11:20:00,31.35,31.46,31.3,31.44,1033300.0,23.898,23.9819,23.8599,23.9666,1033300.0
2014-10-16 11:30:00,31.44,31.51,31.3,31.31,938000.0,23.9666,24.02,23.8599,23.8675,938000.0
2014-10-16 11:40:00,31.31,31.33,31.11,31.15,1516700.0,23.8675,23.8828,23.7151,23.7456,1516700.0
2014-10-16 11:50:00,31.14,31.16,30.96,31.03,1165400.0,23.7379,23.7532,23.6007,23.6541,1165400.0
2014-10-16 12:00:00,31.02,31.07,30.95,30.96,1226400.0,23.6465,23.6846,23.5931,23.6007,1226400.0
2014-10-16 12:10:00,30.96,31.03,30.93,31.03,698000.0,23.6007,23.6541,23.5779,23.6541,698000.0
2014-10-16 12:20:00,31.02,31.07,30.94,30.97,535500.0,23.6465,23.6846,23.5855,23.6083,535500.0
2014-10-16 12:30:00,30.97,31.04,30.93,31.03,793000.0,23.6083,23.6617,23.5779,23.6541,793000.0
2014-10-16 12:40:00,31.03,31.06,30.97,31.03,578300.0,23.6541,23.6769,23.6083,23.6541,578300.0
2014-10-16 12:50:00,31.03,31.13,31.01,31.09,452700.0,23.6541,23.7303,23.6388,23.6998,452700.0
2014-10-16 13:00:00,31.09,31.19,31.07,31.1,476300.0,23.6998,23.776,23.6846,23.7074,476300.0
2014-10-16 13:10:00,31.1,31.11,31.0,31.07,660600.0,23.7074,23.7151,23.6312,23.6846,660600.0
2014-10-16 13:20:00,31.07,31.24,30.99,31.12,907900.0,23.6846,23.8142,23.6236,23.7227,907900.0
2014-10-16 13:30:00,31.12,31.18,31.08,31.16,409700.0,23.7227,23.7684,23.6922,23.7532,409700.0
2014-10-16 13:40:00,31.17,31.26,31.13,31.18,561200.0,23.7608,23.8294,23.7303,23.7684,561200.0
2014-10-16 13:50:00,31.18,31.19,30.96,31.02,888900.0,23.7684,23.776,23.6007,23.6465,888900.0
2014-10-16 14:00:00,31.02,31.05,30.97,31.02,639500.0,23.6465,23.6693,23.6083,23.6465,639500.0
2014-10-16 14:10:00,31.02,31.05,30.93,30.95,891600.0,23.6465,23.6693,23.5779,23.5931,891600.0
2014-10-16 14:20:00,30.95,30.97,30.85,30.96,834900.0,23.5931,23.6083,23.5169,23.6007,834900.0
2014-10-16 14:30:00,30.96,31.01,30.93,30.98,870500.0,23.6007,23.6388,23.5779,23.616,870500.0
2014-10-16 14:40:00,30.97,30.99,30.86,30.87,998700.0,23.6083,23.6236,23.5245,23.5321,998700.0
2014-10-16 14:50:00,30.87,31.0,30.87,30.95,950600.0,23.5321,23.6312,23.5321,23.5931,950600.0
2014-10-16 15:00:00,30.95,30.95,30.77,30.86,855500.0,23.5931,23.5931,23.4559,23.5245,855500.0
2014-10-16 15:10:00,30.86,31.03,30.85,30.9,674300.0,23.5245,23.6541,23.5169,23.555,674300.0
2014-10-16 15:20:00,30.9,30.98,30.87,30.92,661700.0,23.555,23.616,23.5321,23.5702,661700.0
2014-10-16 15:30:00,30.92,30.92,30.77,30.79,1554700.0,23.5702,23.5702,23.4559,23.4711,1554700.0
2014-10-16 15:40:00,30.8,30.94,30.79,30.89,1491300.0,23.4788,23.5855,23.4711,23.5474,1491300.0
2014-10-16 15:50:00,30.89,30.99,30.82,30.85,2786500.0,23.5474,23.6236,23.494,23.5169,2786500.0
2014-10-17 09:30:00,31.18,31.28,30.97,31.08,4008500.0,23.7684,23.8447,23.6083,23.6922,4008500.0
2014-10-17 09:40:00,31.09,31.39,31.04,31.31,1502400.0,23.6998,23.9285,23.6617,23.8675,1502400.0
2014-10-17 09:50:00,31.31,31.55,31.31,31.44,1011500.0,23.8675,24.0505,23.8675,23.9666,1011500.0
2014-10-17 10:00:00,31.45,31.5,31.37,31.42,1208400.0,23.9742,24.0124,23.9133,23.9514,1208400.0
2014-10-17 10:10:00,31.43,31.52,31.38,31.39,693000.0,23.959,24.0276,23.9209,23.9285,693000.0
2014-10-17 10:20:00,31.39,31.5,31.34,31.5,558400.0,23.9285,24.0124,23.8904,24.0124,558400.0
2014-10-17 10:30:00,31.49,31.51,31.29,31.33,1043800.0,24.0047,24.02,23.8523,23.8828,1043800.0
2014-10-17 10:40:00,31.33,31.4,31.32,31.33,807500.0,23.8828,23.9361,23.8751,23.8828,807500.0
2014-10-17 10:50:00,31.33,31.53,31.33,31.51,781000.0,23.8828,24.0352,23.8828,24.02,781000.0
2014-10-17 11:00:00,31.51,31.58,31.48,31.57,1193700.0,24.02,24.0733,23.9971,24.0657,1193700.0
2014-10-17 11:10:00,31.57,31.71,31.55,31.6,1337900.0,24.0657,24.1724,24.0505,24.0886,1337900.0
2014-10-17 11:20:00,31.6,31.61,31.55,31.6,603000.0,24.0886,24.0962,24.0505,24.0886,603000.0
2014-10-17 11:30:00,31.6,31.65,31.58,31.65,456000.0,24.0886,24.1267,24.0733,24.1267,456000.0
2014-10-17 11:40:00,31.65,31.65,31.54,31.57,737300.0,24.1267,24.1267,24.0429,24.0657,737300.0
2014-10-17 11:50:00,31.57,31.59,31.49,31.49,476900.0,24.0657,24.081,24.0047,24.0047,476900.0
2014-10-17 12:00:00,31.5,31.54,31.46,31.48,519600.0,24.0124,24.0429,23.9819,23.9971,519600.0
2014-10-17 12:10:00,31.48,31.52,31.44,31.44,574200.0,23.9971,24.0276,23.9666,23.9666,574200.0
2014-10-17 12:20:00,31.44,31.52,31.42,31.52,342400.0,23.9666,24.0276,23.9514,24.0276,342400.0
2014-10-17 12:30:00,31.51,31.55,31.47,31.53,280500.0,24.02,24.0505,23.9895,24.0352,280500.0
2014-10-17 12:40:00,31.52,31.53,31.42,31.44,484800.0,24.0276,24.0352,23.9514,23.9666,484800.0
2014-10-17 12:50:00,31.44,31.51,31.4,31.51,438300.0,23.9666,24.02,23.9361,24.02,438300.0
2014-10-17 13:00:00,31.51,31.55,31.38,31.39,536900.0,24.02,24.0505,23.9209,23.9285,536900.0
2014-10-17 13:10:00,31.38,31.41,31.36,31.38,481200.0,23.9209,23.9438,23.9056,23.9209,481200.0
2014-10-17 13:20:00,31.38,31.38,31.31,31.33,436600.0,23.9209,23.9209,23.8675,23.8828,436600.0
2014-10-17 13:30:00,31.33,31.41,31.31,31.4,409900.0,23.8828,23.9438,23.8675,23.9361,409900.0
2014-10-17 13:40:00,31.4,31.45,31.36,31.37,335500.0,23.9361,23.9742,23.9056,23.9133,335500.0
2014-10-17 13:50:00,31.37,31.41,31.32,31.41,313600.0,23.9133,23.9438,23.8751,23.9438,313600.0
2014-10-17 14:00:00,31.4,31.41,31.32,31.34,720800.0,23.9361,23.9438,23.8751,23.8904,720800.0
2014-10-17 14:10:00,31.34,31.38,31.3,31.32,545200.0,23.8904,23.9209,23.8599,23.8751,545200.0
2014-10-17 14:20:00,31.32,31.39,31.3,31.38,644500.0,23.8751,23.9285,23.8599,23.9209,644500.0
2014-10-17 14:30:00,31.39,31.44,31.36,31.42,433100.0,23.9285,23.9666,23.9056,23.9514,433100.0
2014-10-17 14:40:00,31.41,31.53,31.41,31.49,444800.0,23.9438,24.0352,23.9438,24.0047,444800.0
2014-10-17 14:50:00,31.49,31.51,31.44,31.49,401600.0,24.0047,24.02,23.9666,24.0047,401600.0
2014-10-17 15:00:00,31.49,31.49,31.31,31.35,625700.0,24.0047,24.0047,23.8675,23.898,625700.0
2014-10-17 15:10:00,31.35,31.5,31.34,31.44,515100.0,23.898,24.0124,23.8904,23.9666,515100.0
2014-10-17 15:20:00,31.44,31.5,31.42,31.47,515400.0,23.9666,24.0124,23.9514,23.9895,515400.0
2014-10-17 15:30:00,31.47,31.51,31.45,31.5,720500.0,23.9895,24.02,23.9742,24.0124,720500.0
2014-10-17 15:40:00,31.51,31.57,31.49,31.53,988900.0,24.02,24.0657,24.0047,24.0352,988900.0
2014-10-17 15:50:00,31.53,31.53,31.37,31.38,2875300.0,24.0352,24.0352,23.9133,23.9209,2875300.0
2014-10-20 09:30:00,31.04,31.2,30.9,30.96,1976500.0,23.6617,23.7837,23.555,23.6007,1976500.0
2014-10-20 09:40:00,30.97,31.22,30.91,31.15,1286500.0,23.6083,23.7989,23.5626,23.7456,1286500.0
2014-10-20 09:50:00,31.16,31.32,31.1,31.28,869200.0,23.7532,23.8751,23.7074,23.8447,869200.0
2014-10-20 10:00:00,31.29,31.36,31.2,31.24,833400.0,23.8523,23.9056,23.7837,23.8142,833400.0
2014-10-20 10:10:00,31.24,31.32,31.18,31.19,994100.0,23.8142,23.8751,23.7684,23.776,994100.0
2014-10-20 10:20:00,31.19,31.4,31.17,31.24,715600.0,23.776,23.9361,23.7608,23.8142,715600.0
2014-10-20 10:30:00,31.25,31.3,31.21,31.25,676400.0,23.8218,23.8599,23.7913,23.8218,676400.0
2014-10-20 10:40:00,31.25,31.35,31.23,31.29,649500.0,23.8218,23.898,23.8065,23.8523,649500.0
2014-10-20 10:50:00,31.29,31.34,31.23,31.32,487900.0,23.8523,23.8904,23.8065,23.8751,487900.0
2014-10-20 11:00:00,31.32,31.33,31.23,31.31,461600.0,23.8751,23.8828,23.8065,23.8675,461600.0
2014-10-20 11:10:00,31.31,31.36,31.22,31.35,403400.0,23.8675,23.9056,23.7989,23.898,403400.0
2014-10-20 11:20:00,31.35,31.37,31.3,31.36,497000.0,23.898,23.9133,23.8599,23.9056,497000.0
2014-10-20 11:30:00,31.36,31.36,31.28,31.32,597900.0,23.9056,23.9056,23.8447,23.8751,597900.0
2014-10-20 11:40:00,31.32,31.36,31.26,31.33,360000.0,23.8751,23.9056,23.8294,23.8828,360000.0
2014-10-20 11:50:00,31.35,31.37,31.3,31.35,317900.0,23.898,23.9133,23.8599,23.898,317900.0
2014-10-20 12:00:00,31.35,31.44,31.32,31.42,438500.0,23.898,23.9666,23.8751,23.9514,438500.0
2014-10-20 12:10:00,31.41,31.47,31.41,31.43,289600.0,23.9438,23.9895,23.9438,23.959,289600.0
2014-10-20 12:20:00,31.43,31.44,31.39,31.41,311100.0,23.959,23.9666,23.9285,23.9438,311100.0
2014-10-20 12:30:00,31.42,31.43,31.36,31.38,308100.0,23.9514,23.959,23.9056,23.9209,308100.0
2014-10-20 12:40:00,31.38,31.39,31.3,31.33,358800.0,23.9209,23.9285,23.8599,23.8828,358800.0
2014-10-20 12:50:00,31.33,31.41,31.32,31.4,458300.0,23.8828,23.9438,23.8751,23.9361,458300.0
2014-10-20 13:00:00,31.39,31.45,31.36,31.45,261100.0,23.9285,23.9742,23.9056,23.9742,261100.0
2014-10-20 13:10:00,31.45,31.47,31.38,31.4,459100.0,23.9742,23.9895,23.9209,23.9361,459100.0
2014-10-20 13:20:00,31.41,31.43,31.39,31.41,272900.0,23.9438,23.959,23.9285,23.9438,272900.0
2014-10-20 13:30:00,31.42,31.43,31.39,31.42,234300.0,23.9514,23.959,23.9285,23.9514,234300.0
2014-10-20 13:40:00,31.42,31.43,31.36,31.38,377700.0,23.9514,23.959,23.9056,23.9209,377700.0
2014-10-20 13:50:00,31.37,31.4,31.36,31.38,356700.0,23.9133,23.9361,23.9056,23.9209,356700.0
2014-10-20 14:00:00,31.38,31.48,31.38,31.46,356900.0,23.9209,23.9971,23.9209,23.9819,356900.0
2014-10-20 14:10:00,31.45,31.53,31.45,31.5,392600.0,23.9742,24.0352,23.9742,24.0124,392600.0
2014-10-20 14:20:00,31.5,31.56,31.47,31.54,405300.0,24.0124,24.0581,23.9895,24.0429,405300.0
2014-10-20 14:30:00,31.54,31.58,31.51,31.53,452400.0,24.0429,24.0733,24.02,24.0352,452400.0
2014-10-20 14:40:00,31.54,31.59,31.52,31.58,415500.0,24.0429,24.081,24.0276,24.0733,415500.0
2014-10-20 14:50:00,31.58,31.64,31.53,31.63,719700.0,24.0733,24.1191,24.0352,24.1115,719700.0
2014-10-20 15:00:00,31.63,31.7,31.62,31.66,817400.0,24.1115,24.1648,24.1038,24.1343,817400.0
2014-10-20 15:10:00,31.68,31.68,31.61,31.61,546200.0,24.1496,24.1496,24.0962,24.0962,546200.0
2014-10-20 15:20:00,31.61,31.62,31.56,31.58,473600.0,24.0962,24.1038,24.0581,24.0733,473600.0
2014-10-20 15:30:00,31.6,31.62,31.52,31.54,802700.0,24.0886,24.1038,24.0276,24.0429,802700.0
2014-10-20 15:40:00,31.54,31.57,31.51,31.54,975700.0,24.0429,24.0657,24.02,24.0429,975700.0
2014-10-20 15:50:00,31.55,31.58,31.54,31.58,1555600.0,24.0505,24.0733,24.0429,24.0733,1555600.0
2014-10-21 09:30:00,31.67,31.83,31.58,31.79,2611200.0,24.142,24.2639,24.0733,24.2334,2611200.0
2014-10-21 09:40:00,31.79,32.02,31.75,31.93,1304200.0,24.2334,24.4088,24.2029,24.3401,1304200.0
2014-10-21 09:50:00,31.92,32.06,31.92,32.0,910100.0,24.3325,24.4392,24.3325,24.3935,910100.0
2014-10-21 10:00:00,31.99,32.13,31.97,32.07,1346300.0,24.3859,24.4926,24.3706,24.4469,1346300.0
2014-10-21 10:10:00,32.07,32.11,32.0,32.07,779300.0,24.4469,24.4774,24.3935,24.4469,779300.0
2014-10-21 10:20:00,32.08,32.2,32.07,32.13,772400.0,24.4545,24.546,24.4469,24.4926,772400.0
2014-10-21 10:30:00,32.13,32.19,32.12,32.14,583700.0,24.4926,24.5383,24.485,24.5002,583700.0
2014-10-21 10:40:00,32.15,32.2,32.14,32.16,454300.0,24.5079,24.546,24.5002,24.5155,454300.0
2014-10-21 10:50:00,32.17,32.18,32.12,32.16,424300.0,24.5231,24.5307,24.485,24.5155,424300.0
2014-10-21 11:00:00,32.15,32.16,32.09,32.13,388100.0,24.5079,24.5155,24.4621,24.4926,388100.0
2014-10-21 11:10:00,32.13,32.13,32.03,32.04,434100.0,24.4926,24.4926,24.4164,24.424,434100.0
2014-10-21 11:20:00,32.03,32.08,32.0,32.06,378300.0,24.4164,24.4545,24.3935,24.4392,378300.0
2014-10-21 11:30:00,32.06,32.16,32.05,32.13,498200.0,24.4392,24.5155,24.4316,24.4926,498200.0
2014-10-21 11:40:00,32.13,32.2,32.1,32.1,434200.0,24.4926,24.546,24.4697,24.4697,434200.0
2014-10-21 11:50:00,32.1,32.13,32.07,32.1,398200.0,24.4697,24.4926,24.4469,24.4697,398200.0
2014-10-21 12:00:00,32.1,32.12,32.07,32.09,289400.0,24.4697,24.485,24.4469,24.4621,289400.0
2014-10-21 12:10:00,32.09,32.13,32.08,32.12,261300.0,24.4621,24.4926,24.4545,24.485,261300.0
2014-10-21 12:20:00,32.13,32.15,32.1,32.12,357300.0,24.4926,24.5079,24.4697,24.485,357300.0
2014-10-21 12:30:00,32.12,32.14,32.11,32.12,355600.0,24.485,24.5002,24.4774,24.485,355600.0
2014-10-21 12:40:00,32.13,32.15,32.09,32.14,446800.0,24.4926,24.5079,24.4621,24.5002,446800.0
2014-10-21 12:50:00,32.14,32.14,32.09,32.13,398200.0,24.5002,24.5002,24.4621,24.4926,398200.0
2014-10-21 13:00:00,32.13,32.18,32.12,32.17,312900.0,24.4926,24.5307,24.485,24.5231,312900.0
2014-10-21 13:10:00,32.16,32.18,32.13,32.16,441500.0,24.5155,24.5307,24.4926,24.5155,441500.0
2014-10-21 13:20:00,32.16,32.19,32.14,32.17,550500.0,24.5155,24.5383,24.5002,24.5231,550500.0
2014-10-21 13:30:00,32.17,32.33,32.16,32.31,944300.0,24.5231,24.6451,24.5155,24.6298,944300.0
2014-10-21 13:40:00,32.31,32.37,32.3,32.34,741600.0,24.6298,24.6756,24.6222,24.6527,741600.0
2014-10-21 13:50:00,32.35,32.4,32.33,32.38,524500.0,24.6603,24.6984,24.6451,24.6832,524500.0
2014-10-21 14:00:00,32.38,32.38,32.26,32.34,521100.0,24.6832,24.6832,24.5917,24.6527,521100.0
2014-10-21 14:10:00,32.34,32.37,32.29,32.34,405200.0,24.6527,24.6756,24.6146,24.6527,405200.0
2014-10-21 14:20:00,32.33,32.37,32.32,32.37,494700.0,24.6451,24.6756,24.6374,24.6756,494700.0
2014-10-21 14:30:00,32.37,32.41,32.32,32.37,464500.0,24.6756,24.7061,24.6374,24.6756,464500.0
2014-10-21 14:40:00,32.38,32.41,32.37,32.39,1042200.0,24.6832,24.7061,24.6756,24.6908,1042200.0
2014-10-21 14:50:00,32.4,32.44,32.36,32.42,675100.0,24.6984,24.7289,24.6679,24.7137,675100.0
2014-10-21 15:00:00,32.42,32.48,32.38,32.48,712500.0,24.7137,24.7594,24.6832,24.7594,712500.0
2014-10-21 15:10:00,32.48,32.58,32.48,32.53,981700.0,24.7594,24.8356,24.7594,24.7975,981700.0
2014-10-21 15:20:00,32.54,32.62,32.53,32.6,882300.0,24.8051,24.8661,24.7975,24.8509,882300.0
2014-10-21 15:30:00,32.6,32.61,32.5,32.51,1058000.0,24.8509,24.8585,24.7747,24.7823,1058000.0
2014-10-21 15:40:00,32.52,32.59,32.51,32.58,1444900.0,24.7899,24.8433,24.7823,24.8356,1444900.0
2014-10-21 15:50:00,32.59,32.61,32.52,32.61,2117100.0,24.8433,24.8585,24.7899,24.8585,2117100.0
2014-10-22 09:30:00,32.69,32.87,32.55,32.58,1461400.0,24.9195,25.0567,24.8128,24.8356,1461400.0
2014-10-22 09:40:00,32.58,32.64,32.41,32.48,1043800.0,24.8356,24.8814,24.7061,24.7594,1043800.0
2014-10-22 09:50:00,32.47,32.59,32.45,32.51,704400.0,24.7518,24.8433,24.7365,24.7823,704400.0
2014-10-22 10:00:00,32.51,32.55,32.42,32.44,676900.0,24.7823,24.8128,24.7137,24.7289,676900.0
2014-10-22 10:10:00,32.43,32.64,32.43,32.64,479500.0,24.7213,24.8814,24.7213,24.8814,479500.0
2014-10-22 10:20:00,32.64,32.71,32.59,32.67,465100.0,24.8814,24.9347,24.8433,24.9042,465100.0
2014-10-22 10:30:00,32.66,32.7,32.59,32.66,594800.0,24.8966,24.9271,24.8433,24.8966,594800.0
2014-10-22 10:40:00,32.66,32.72,32.63,32.71,505700.0,24.8966,24.9424,24.8738,24.9347,505700.0
2014-10-22 10:50:00,32.71,32.75,32.68,32.7,495000.0,24.9347,24.9652,24.9119,24.9271,495000.0
2014-10-22 11:00:00,32.69,32.75,32.63,32.68,526700.0,24.9195,24.9652,24.8738,24.9119,526700.0
2014-10-22 11:10:00,32.68,32.79,32.67,32.77,519300.0,24.9119,24.9957,24.9042,24.9805,519300.0
2014-10-22 11:20:00,32.76,32.8,32.73,32.75,520800.0,24.9729,25.0033,24.95,24.9652,520800.0
2014-10-22 11:30:00,32.75,32.76,32.59,32.63,686600.0,24.9652,24.9729,24.8433,24.8738,686600.0
2014-10-22 11:40:00,32.63,32.67,32.62,32.65,436600.0,24.8738,24.9042,24.8661,24.889,436600.0
2014-10-22 11:50:00,32.65,32.66,32.6,32.63,386000.0,24.889,24.8966,24.8509,24.8738,386000.0
2014-10-22 12:00:00,32.63,32.68,32.61,32.66,410000.0,24.8738,24.9119,24.8585,24.8966,410000.0
2014-10-22 12:10:00,32.67,32.69,32.56,32.59,379200.0,24.9042,24.9195,24.8204,24.8433,379200.0
2014-10-22 12:20:00,32.59,32.65,32.58,32.63,318100.0,24.8433,24.889,24.8356,24.8738,318100.0
2014-10-22 12:30:00,32.63,32.65,32.58,32.61,409500.0,24.8738,24.889,24.8356,24.8585,409500.0
2014-10-22 12:40:00,32.62,32.66,32.52,32.54,468700.0,24.8661,24.8966,24.7899,24.8051,468700.0
2014-10-22 12:50:00,32.54,32.64,32.52,32.62,457200.0,24.8051,24.8814,24.7899,24.8661,457200.0
2014-10-22 13:00:00,32.61,32.63,32.53,32.57,540800.0,24.8585,24.8738,24.7975,24.828,540800.0
2014-10-22 13:10:00,32.57,32.58,32.52,32.55,525100.0,24.828,24.8356,24.7899,24.8128,525100.0
2014-10-22 13:20:00,32.54,32.55,32.5,32.54,536600.0,24.8051,24.8128,24.7747,24.8051,536600.0
2014-10-22 13:30:00,32.54,32.54,32.45,32.48,450700.0,24.8051,24.8051,24.7365,24.7594,450700.0
2014-10-22 13:40:00,32.48,32.51,32.38,32.39,651100.0,24.7594,24.7823,24.6832,24.6908,651100.0
2014-10-22 13:50:00,32.4,32.47,32.36,32.44,629400.0,24.6984,24.7518,24.6679,24.7289,629400.0
2014-10-22 14:00:00,32.43,32.45,32.38,32.43,418900.0,24.7213,24.7365,24.6832,24.7213,418900.0
2014-10-22 14:10:00,32.44,32.47,32.39,32.42,477600.0,24.7289,24.7518,24.6908,24.7137,477600.0
2014-10-22 14:20:00,32.42,32.43,32.35,32.36,457100.0,24.7137,24.7213,24.6603,24.6679,457100.0
2014-10-22 14:30:00,32.36,32.4,32.31,32.39,544100.0,24.6679,24.6984,24.6298,24.6908,544100.0
2014-10-22 14:40:00,32.38,32.51,32.38,32.48,594900.0,24.6832,24.7823,24.6832,24.7594,594900.0
2014-10-22 14:50:00,32.48,32.53,32.4,32.53,481800.0,24.7594,24.7975,24.6984,24.7975,481800.0
2014-10-22 15:00:00,32.53,32.53,32.42,32.43,627800.0,24.7975,24.7975,24.7137,24.7213,627800.0
2014-10-22 15:10:00,32.43,32.45,32.37,32.38,569700.0,24.7213,24.7365,24.6756,24.6832,569700.0
2014-10-22 15:20:00,32.38,32.4,32.33,32.37,495600.0,24.6832,24.6984,24.6451,24.6756,495600.0
2014-10-22 15:30:00,32.37,32.37,32.31,32.34,668200.0,24.6756,24.6756,24.6298,24.6527,668200.0
2014-10-22 15:40:00,32.34,32.34,32.24,32.27,1272400.0,24.6527,24.6527,24.5765,24.5993,1272400.0
2014-10-22 15:50:00,32.27,32.31,32.22,32.27,1812600.0,24.5993,24.6298,24.5612,24.5993,1812600.0
2014-10-23 09:30:00,32.67,32.78,32.6,32.71,1010200.0,24.9042,24.9881,24.8509,24.9347,1010200.0
2014-10-23 09:40:00,32.71,32.81,32.66,32.72,582300.0,24.9347,25.011,24.8966,24.9424,582300.0
2014-10-23 09:50:00,32.72,32.77,32.62,32.65,506300.0,24.9424,24.9805,24.8661,24.889,506300.0
2014-10-23 10:00:00,32.66,32.8,32.61,32.78,779900.0,24.8966,25.0033,24.8585,24.9881,779900.0
2014-10-23 10:10:00,32.78,32.86,32.77,32.82,634700.0,24.9881,25.0491,24.9805,25.0186,634700.0
2014-10-23 10:20:00,32.82,32.82,32.71,32.74,412600.0,25.0186,25.0186,24.9347,24.9576,412600.0
2014-10-23 10:30:00,32.74,32.77,32.71,32.73,401700.0,24.9576,24.9805,24.9347,24.95,401700.0
2014-10-23 10:40:00,32.73,32.75,32.66,32.69,421400.0,24.95,24.9652,24.8966,24.9195,421400.0
2014-10-23 10:50:00,32.69,32.74,32.68,32.71,610100.0,24.9195,24.9576,24.9119,24.9347,610100.0
2014-10-23 11:00:00,32.72,32.73,32.68,32.71,486400.0,24.9424,24.95,24.9119,24.9347,486400.0
2014-10-23 11:10:00,32.71,32.78,32.7,32.75,451800.0,24.9347,24.9881,24.9271,24.9652,451800.0
2014-10-23 11:20:00,32.76,32.8,32.73,32.77,301400.0,24.9729,25.0033,24.95,24.9805,301400.0
2014-10-23 11:30:00,32.78,32.83,32.75,32.76,339000.0,24.9881,25.0262,24.9652,24.9729,339000.0
2014-10-23 11:40:00,32.76,32.81,32.74,32.8,377900.0,24.9729,25.011,24.9576,25.0033,377900.0
2014-10-23 11:50:00,32.8,32.8,32.75,32.76,431400.0,25.0033,25.0033,24.9652,24.9729,431400.0
2014-10-23 12:00:00,32.75,32.82,32.75,32.8,365700.0,24.9652,25.0186,24.9652,25.0033,365700.0
2014-10-23 12:10:00,32.81,32.82,32.76,32.76,305700.0,25.011,25.0186,24.9729,24.9729,305700.0
2014-10-23 12:20:00,32.76,32.88,32.76,32.84,351300.0,24.9729,25.0643,24.9729,25.0338,351300.0
2014-10-23 12:30:00,32.84,32.84,32.76,32.77,221000.0,25.0338,25.0338,24.9729,24.9805,221000.0
2014-10-23 12:40:00,32.77,32.79,32.74,32.75,256100.0,24.9805,24.9957,24.9576,24.9652,256100.0
2014-10-23 12:50:00,32.76,32.8,32.72,32.75,206300.0,24.9729,25.0033,24.9424,24.9652,206300.0
2014-10-23 13:00:00,32.76,32.78,32.72,32.78,188000.0,24.9729,24.9881,24.9424,24.9881,188000.0
2014-10-23 13:10:00,32.77,32.8,32.75,32.77,196600.0,24.9805,25.0033,24.9652,24.9805,196600.0
2014-10-23 13:20:00,32.77,32.79,32.73,32.79,210600.0,24.9805,24.9957,24.95,24.9957,210600.0
2014-10-23 13:30:00,32.79,32.83,32.77,32.82,270900.0,24.9957,25.0262,24.9805,25.0186,270900.0
2014-10-23 13:40:00,32.81,32.83,32.79,32.82,172300.0,25.011,25.0262,24.9957,25.0186,172300.0
2014-10-23 13:50:00,32.82,32.82,32.77,32.78,243400.0,25.0186,25.0186,24.9805,24.9881,243400.0
2014-10-23 14:00:00,32.78,32.84,32.77,32.83,301100.0,24.9881,25.0338,24.9805,25.0262,301100.0
2014-10-23 14:10:00,32.83,32.87,32.83,32.87,319900.0,25.0262,25.0567,25.0262,25.0567,319900.0
2014-10-23 14:20:00,32.86,32.91,32.84,32.87,413400.0,25.0491,25.0872,25.0338,25.0567,413400.0
2014-10-23 14:30:00,32.87,32.87,32.78,32.79,311700.0,25.0567,25.0567,24.9881,24.9957,311700.0
2014-10-23 14:40:00,32.79,32.8,32.75,32.79,358900.0,24.9957,25.0033,24.9652,24.9957,358900.0
2014-10-23 14:50:00,32.79,32.79,32.61,32.71,691900.0,24.9957,24.9957,24.8585,24.9347,691900.0
2014-10-23 15:00:00,32.72,32.72,32.62,32.67,866400.0,24.9424,24.9424,24.8661,24.9042,866400.0
2014-10-23 15:10:00,32.67,32.74,32.61,32.66,544700.0,24.9042,24.9576,24.8585,24.8966,544700.0
2014-10-23 15:20:00,32.66,32.71,32.63,32.67,464200.0,24.8966,24.9347,24.8738,24.9042,464200.0
2014-10-23 15:30:00,32.66,32.8,32.66,32.74,547700.0,24.8966,25.0033,24.8966,24.9576,547700.0
2014-10-23 15:40:00,32.73,32.75,32.68,32.74,452400.0,24.95,24.9652,24.9119,24.9576,452400.0
2014-10-23 15:50:00,32.74,32.78,32.61,32.68,2064600.0,24.9576,24.9881,24.8585,24.9119,2064600.0
2014-10-24 09:30:00,32.72,32.84,32.57,32.82,1297700.0,24.9424,25.0338,24.828,25.0186,1297700.0
2014-10-24 09:40:00,32.81,32.97,32.81,32.93,703300.0,25.011,25.1329,25.011,25.1024,703300.0
2014-10-24 09:50:00,32.93,32.95,32.83,32.87,594600.0,25.1024,25.1177,25.0262,25.0567,594600.0
2014-10-24 10:00:00,32.87,32.93,32.82,32.91,643500.0,25.0567,25.1024,25.0186,25.0872,643500.0
2014-10-24 10:10:00,32.91,32.99,32.89,32.98,469000.0,25.0872,25.1482,25.072,25.1406,469000.0
2014-10-24 10:20:00,32.98,33.04,32.96,32.99,457400.0,25.1406,25.1863,25.1253,25.1482,457400.0
2014-10-24 10:30:00,32.99,33.19,32.99,33.13,886400.0,25.1482,25.3006,25.1482,25.2549,886400.0
2014-10-24 10:40:00,33.13,33.19,33.04,33.05,839800.0,25.2549,25.3006,25.1863,25.1939,839800.0
2014-10-24 10:50:00,33.05,33.16,33.03,33.13,569500.0,25.1939,25.2778,25.1787,25.2549,569500.0
2014-10-24 11:00:00,33.13,33.16,33.06,33.09,515500.0,25.2549,25.2778,25.2015,25.2244,515500.0
2014-10-24 11:10:00,33.1,33.17,33.09,33.14,474000.0,25.232,25.2854,25.2244,25.2625,474000.0
2014-10-24 11:20:00,33.14,33.17,33.06,33.07,476200.0,25.2625,25.2854,25.2015,25.2092,476200.0
2014-10-24 11:30:00,33.08,33.14,33.04,33.12,542500.0,25.2168,25.2625,25.1863,25.2473,542500.0
2014-10-24 11:40:00,33.13,33.18,33.11,33.15,360200.0,25.2549,25.293,25.2397,25.2702,360200.0
2014-10-24 11:50:00,33.16,33.17,33.12,33.15,325200.0,25.2778,25.2854,25.2473,25.2702,325200.0
2014-10-24 12:00:00,33.15,33.16,33.12,33.16,265200.0,25.2702,25.2778,25.2473,25.2778,265200.0
2014-10-24 12:10:00,33.16,33.2,33.12,33.14,400300.0,25.2778,25.3083,25.2473,25.2625,400300.0
2014-10-24 12:20:00,33.15,33.18,33.12,33.17,397500.0,25.2702,25.293,25.2473,25.2854,397500.0
2014-10-24 12:30:00,33.16,33.2,33.15,33.18,321900.0,25.2778,25.3083,25.2702,25.293,321900.0
2014-10-24 12:40:00,33.17,33.22,33.17,33.21,389800.0,25.2854,25.3235,25.2854,25.3159,389800.0
2014-10-24 12:50:00,33.21,33.22,33.15,33.2,600600.0,25.3159,25.3235,25.2702,25.3083,600600.0
2014-10-24 13:00:00,33.2,33.22,33.14,33.18,305400.0,25.3083,25.3235,25.2625,25.293,305400.0
2014-10-24 13:10:00,33.17,33.19,33.1,33.12,338000.0,25.2854,25.3006,25.232,25.2473,338000.0
2014-10-24 13:20:00,33.12,33.17,33.11,33.17,254100.0,25.2473,25.2854,25.2397,25.2854,254100.0
2014-10-24 13:30:00,33.16,33.22,33.13,33.22,426700.0,25.2778,25.3235,25.2549,25.3235,426700.0
2014-10-24 13:40:00,33.21,33.23,33.19,33.22,356800.0,25.3159,25.3311,25.3006,25.3235,356800.0
2014-10-24 13:50:00,33.22,33.25,33.19,33.23,433100.0,25.3235,25.3464,25.3006,25.3311,433100.0
2014-10-24 14:00:00,33.23,33.27,33.18,33.27,797600.0,25.3311,25.3616,25.293,25.3616,797600.0
2014-10-24 14:10:00,33.27,33.3,33.25,33.29,451100.0,25.3616,25.3845,25.3464,25.3769,451100.0
2014-10-24 14:20:00,33.29,33.33,33.26,33.27,494700.0,25.3769,25.4074,25.354,25.3616,494700.0
2014-10-24 14:30:00,33.27,33.28,33.2,33.22,544000.0,25.3616,25.3692,25.3083,25.3235,544000.0
2014-10-24 14:40:00,33.22,33.25,33.2,33.21,477100.0,25.3235,25.3464,25.3083,25.3159,477100.0
2014-10-24 14:50:00,33.2,33.21,33.16,33.17,440900.0,25.3083,25.3159,25.2778,25.2854,440900.0
2014-10-24 15:00:00,33.17,33.23,33.15,33.16,991000.0,25.2854,25.3311,25.2702,25.2778,991000.0
2014-10-24 15:10:00,33.16,33.17,33.12,33.13,588900.0,25.2778,25.2854,25.2473,25.2549,588900.0
2014-10-24 15:20:00,33.12,33.18,33.04,33.05,971200.0,25.2473,25.293,25.1863,25.1939,971200.0
2014-10-24 15:30:00,33.06,33.12,33.04,33.12,1043400.0,25.2015,25.2473,25.1863,25.2473,1043400.0
2014-10-24 15:40:00,33.12,33.18,33.11,33.17,1110000.0,25.2473,25.293,25.2397,25.2854,1110000.0
2014-10-24 15:50:00,33.17,33.23,33.13,33.17,2445800.0,25.2854,25.3311,25.2549,25.2854,2445800.0
2014-10-27 09:30:00,33.08,33.25,32.89,32.98,1347700.0,25.2168,25.3464,25.072,25.1406,1347700.0
2014-10-27 09:40:00,32.99,33.0,32.78,32.83,888800.0,25.1482,25.1558,24.9881,25.0262,888800.0
2014-10-27 09:50:00,32.83,32.91,32.77,32.82,713400.0,25.0262,25.0872,24.9805,25.0186,713400.0
2014-10-27 10:00:00,32.81,32.89,32.78,32.89,676800.0,25.011,25.072,24.9881,25.072,676800.0
2014-10-27 10:10:00,32.9,33.0,32.86,32.97,314900.0,25.0796,25.1558,25.0491,25.1329,314900.0
2014-10-27 10:20:00,32.97,33.0,32.92,32.95,437300.0,25.1329,25.1558,25.0948,25.1177,437300.0
2014-10-27 10:30:00,32.95,32.99,32.9,32.93,549900.0,25.1177,25.1482,25.0796,25.1024,549900.0
2014-10-27 10:40:00,32.94,33.02,32.94,32.99,423900.0,25.1101,25.1711,25.1101,25.1482,423900.0
2014-10-27 10:50:00,33.0,33.03,32.96,33.02,241800.0,25.1558,25.1787,25.1253,25.1711,241800.0
2014-10-27 11:00:00,33.02,33.13,32.99,33.13,958700.0,25.1711,25.2549,25.1482,25.2549,958700.0
2014-10-27 11:10:00,33.13,33.2,33.05,33.07,543800.0,25.2549,25.3083,25.1939,25.2092,543800.0
2014-10-27 11:20:00,33.07,33.15,33.04,33.11,292800.0,25.2092,25.2702,25.1863,25.2397,292800.0
2014-10-27 11:30:00,33.12,33.15,33.0,33.03,314800.0,25.2473,25.2702,25.1558,25.1787,314800.0
2014-10-27 11:40:00,33.03,33.04,32.92,32.93,375900.0,25.1787,25.1863,25.0948,25.1024,375900.0
2014-10-27 11:50:00,32.92,32.99,32.91,32.95,320600.0,25.0948,25.1482,25.0872,25.1177,320600.0
2014-10-27 12:00:00,32.94,33.02,32.94,33.01,205900.0,25.1101,25.1711,25.1101,25.1634,205900.0
2014-10-27 12:10:00,33.01,33.07,33.01,33.06,203500.0,25.1634,25.2092,25.1634,25.2015,203500.0
2014-10-27 12:20:00,33.06,33.09,33.03,33.03,234700.0,25.2015,25.2244,25.1787,25.1787,234700.0
2014-10-27 12:30:00,33.04,33.11,33.03,33.11,202100.0,25.1863,25.2397,25.1787,25.2397,202100.0
2014-10-27 12:40:00,33.11,33.16,33.07,33.12,233600.0,25.2397,25.2778,25.2092,25.2473,233600.0
2014-10-27 12:50:00,33.11,33.17,33.11,33.14,208100.0,25.2397,25.2854,25.2397,25.2625,208100.0
2014-10-27 13:00:00,33.14,33.19,33.13,33.18,284100.0,25.2625,25.3006,25.2549,25.293,284100.0
2014-10-27 13:10:00,33.17,33.22,33.16,33.18,327700.0,25.2854,25.3235,25.2778,25.293,327700.0
2014-10-27 13:20:00,33.17,33.17,33.05,33.08,360000.0,25.2854,25.2854,25.1939,25.2168,360000.0
2014-10-27 13:30:00,33.08,33.08,33.01,33.04,216000.0,25.2168,25.2168,25.1634,25.1863,216000.0
2014-10-27 13:40:00,33.05,33.05,32.98,33.02,450900.0,25.1939,25.1939,25.1406,25.1711,450900.0
2014-10-27 13:50:00,33.01,33.05,32.99,33.05,409400.0,25.1634,25.1939,25.1482,25.1939,409400.0
2014-10-27 14:00:00,33.04,33.07,33.02,33.05,137600.0,25.1863,25.2092,25.1711,25.1939,137600.0
2014-10-27 14:10:00,33.06,33.1,33.04,33.09,265300.0,25.2015,25.232,25.1863,25.2244,265300.0
2014-10-27 14:20:00,33.09,33.11,33.02,33.05,861800.0,25.2244,25.2397,25.1711,25.1939,861800.0
2014-10-27 14:30:00,33.05,33.08,33.01,33.08,375200.0,25.1939,25.2168,25.1634,25.2168,375200.0
2014-10-27 14:40:00,33.08,33.11,33.05,33.11,580100.0,25.2168,25.2397,25.1939,25.2397,580100.0
2014-10-27 14:50:00,33.1,33.13,33.04,33.09,427200.0,25.232,25.2549,25.1863,25.2244,427200.0
2014-10-27 15:00:00,33.09,33.15,33.08,33.12,704700.0,25.2244,25.2702,25.2168,25.2473,704700.0
2014-10-27 15:10:00,33.12,33.2,33.09,33.19,951300.0,25.2473,25.3083,25.2244,25.3006,951300.0
2014-10-27 15:20:00,33.19,33.19,33.15,33.16,819400.0,25.3006,25.3006,25.2702,25.2778,819400.0
2014-10-27 15:30:00,33.15,33.22,33.14,33.2,809000.0,25.2702,25.3235,25.2625,25.3083,809000.0
2014-10-27 15:40:00,33.2,33.28,33.18,33.27,811200.0,25.3083,25.3692,25.293,25.3616,811200.0
2014-10-27 15:50:00,33.27,33.3,33.19,33.21,1498900.0,25.3616,25.3845,25.3006,25.3159,1498900.0
2014-10-28 09:30:00,33.23,33.65,33.23,33.53,1189000.0,25.3311,25.6513,25.3311,25.5598,1189000.0
2014-10-28 09:40:00,33.53,33.57,33.49,33.54,577200.0,25.5598,25.5903,25.5293,25.5674,577200.0
2014-10-28 09:50:00,33.55,33.62,33.54,33.56,578200.0,25.5751,25.6284,25.5674,25.5827,578200.0
2014-10-28 10:00:00,33.56,33.64,33.56,33.62,492300.0,25.5827,25.6437,25.5827,25.6284,492300.0
2014-10-28 10:10:00,33.62,33.65,33.55,33.56,515700.0,25.6284,25.6513,25.5751,25.5827,515700.0
2014-10-28 10:20:00,33.55,33.59,33.49,33.51,652800.0,25.5751,25.6056,25.5293,25.5446,652800.0
2014-10-28 10:30:00,33.51,33.55,33.48,33.54,388400.0,25.5446,25.5751,25.5217,25.5674,388400.0
2014-10-28 10:40:00,33.55,33.59,33.46,33.46,466000.0,25.5751,25.6056,25.5065,25.5065,466000.0
2014-10-28 10:50:00,33.47,33.47,33.4,33.43,421100.0,25.5141,25.5141,25.4607,25.4836,421100.0
2014-10-28 11:00:00,33.44,33.48,33.41,33.41,356300.0,25.4912,25.5217,25.4683,25.4683,356300.0
2014-10-28 11:10:00,33.42,33.47,33.39,33.45,334000.0,25.476,25.5141,25.4531,25.4988,334000.0
2014-10-28 11:20:00,33.45,33.51,33.45,33.48,371400.0,25.4988,25.5446,25.4988,25.5217,371400.0
2014-10-28 11:30:00,33.47,33.51,33.33,33.33,653000.0,25.5141,25.5446,25.4074,25.4074,653000.0
2014-10-28 11:40:00,33.34,33.42,33.33,33.41,274900.0,25.415,25.476,25.4074,25.4683,274900.0
2014-10-28 11:50:00,33.4,33.41,33.36,33.37,221400.0,25.4607,25.4683,25.4302,25.4379,221400.0
2014-10-28 12:00:00,33.37,33.39,33.33,33.34,368600.0,25.4379,25.4531,25.4074,25.415,368600.0
2014-10-28 12:10:00,33.34,33.36,33.32,33.33,168400.0,25.415,25.4302,25.3997,25.4074,168400.0
2014-10-28 12:20:00,33.33,33.36,33.32,33.35,236300.0,25.4074,25.4302,25.3997,25.4226,236300.0
2014-10-28 12:30:00,33.36,33.38,33.33,33.36,325800.0,25.4302,25.4455,25.4074,25.4302,325800.0
2014-10-28 12:40:00,33.35,33.37,33.28,33.32,393700.0,25.4226,25.4379,25.3692,25.3997,393700.0
2014-10-28 12:50:00,33.33,33.34,33.31,33.32,176800.0,25.4074,25.415,25.3921,25.3997,176800.0
2014-10-28 13:00:00,33.32,33.41,33.32,33.39,235300.0,25.3997,25.4683,25.3997,25.4531,235300.0
2014-10-28 13:10:00,33.39,33.41,33.37,33.38,191400.0,25.4531,25.4683,25.4379,25.4455,191400.0
2014-10-28 13:20:00,33.38,33.44,33.38,33.41,293300.0,25.4455,25.4912,25.4455,25.4683,293300.0
2014-10-28 13:30:00,33.42,33.45,33.39,33.45,355300.0,25.476,25.4988,25.4531,25.4988,355300.0
2014-10-28 13:40:00,33.45,33.57,33.45,33.55,866900.0,25.4988,25.5903,25.4988,25.5751,866900.0
2014-10-28 13:50:00,33.55,33.6,33.55,33.59,351400.0,25.5751,25.6132,25.5751,25.6056,351400.0
2014-10-28 14:00:00,33.59,33.6,33.56,33.58,315900.0,25.6056,25.6132,25.5827,25.5979,315900.0
2014-10-28 14:10:00,33.58,33.6,33.5,33.52,310400.0,25.5979,25.6132,25.537,25.5522,310400.0
2014-10-28 14:20:00,33.52,33.57,33.51,33.55,290300.0,25.5522,25.5903,25.5446,25.5751,290300.0
2014-10-28 14:30:00,33.55,33.58,33.52,33.55,256100.0,25.5751,25.5979,25.5522,25.5751,256100.0
2014-10-28 14:40:00,33.55,33.55,33.47,33.5,251300.0,25.5751,25.5751,25.5141,25.537,251300.0
2014-10-28 14:50:00,33.5,33.53,33.47,33.52,353800.0,25.537,25.5598,25.5141,25.5522,353800.0
2014-10-28 15:00:00,33.52,33.65,33.52,33.61,1010800.0,25.5522,25.6513,25.5522,25.6208,1010800.0
2014-10-28 15:10:00,33.61,33.65,33.6,33.62,611600.0,25.6208,25.6513,25.6132,25.6284,611600.0
2014-10-28 15:20:00,33.61,33.67,33.6,33.64,611700.0,25.6208,25.6665,25.6132,25.6437,611700.0
2014-10-28 15:30:00,33.64,33.7,33.61,33.66,613400.0,25.6437,25.6894,25.6208,25.6589,613400.0
2014-10-28 15:40:00,33.66,33.67,33.62,33.64,651300.0,25.6589,25.6665,25.6284,25.6437,651300.0
2014-10-28 15:50:00,33.65,33.75,33.64,33.73,2095700.0,25.6513,25.7275,25.6437,25.7123,2095700.0
2014-10-29 09:30:00,33.75,33.93,33.7,33.92,1109700.0,25.7275,25.8647,25.6894,25.8571,1109700.0
2014-10-29 09:40:00,33.91,33.97,33.88,33.94,572800.0,25.8495,25.8952,25.8266,25.8724,572800.0
2014-10-29 09:50:00,33.94,33.94,33.85,33.94,343500.0,25.8724,25.8724,25.8038,25.8724,343500.0
2014-10-29 10:00:00,33.94,33.96,33.82,33.83,1027600.0,25.8724,25.8876,25.7809,25.7885,1027600.0
2014-10-29 10:10:00,33.82,33.85,33.77,33.82,1021700.0,25.7809,25.8038,25.7428,25.7809,1021700.0
2014-10-29 10:20:00,33.82,33.84,33.69,33.84,640700.0,25.7809,25.7961,25.6818,25.7961,640700.0
2014-10-29 10:30:00,33.84,33.97,33.84,33.97,433700.0,25.7961,25.8952,25.7961,25.8952,433700.0
2014-10-29 10:40:00,33.97,33.97,33.86,33.86,423000.0,25.8952,25.8952,25.8114,25.8114,423000.0
2014-10-29 10:50:00,33.87,33.89,33.77,33.78,616200.0,25.819,25.8343,25.7428,25.7504,616200.0
2014-10-29 11:00:00,33.78,33.85,33.76,33.84,351400.0,25.7504,25.8038,25.7352,25.7961,351400.0
2014-10-29 11:10:00,33.85,33.86,33.82,33.85,333900.0,25.8038,25.8114,25.7809,25.8038,333900.0
2014-10-29 11:20:00,33.86,33.87,33.83,33.85,320800.0,25.8114,25.819,25.7885,25.8038,320800.0
2014-10-29 11:30:00,33.85,33.86,33.8,33.82,266600.0,25.8038,25.8114,25.7656,25.7809,266600.0
2014-10-29 11:40:00,33.81,33.87,33.8,33.85,197100.0,25.7733,25.819,25.7656,25.8038,197100.0
2014-10-29 11:50:00,33.86,33.86,33.8,33.82,293600.0,25.8114,25.8114,25.7656,25.7809,293600.0
2014-10-29 12:00:00,33.82,33.83,33.78,33.83,366700.0,25.7809,25.7885,25.7504,25.7885,366700.0
2014-10-29 12:10:00,33.83,33.86,33.81,33.83,253200.0,25.7885,25.8114,25.7733,25.7885,253200.0
2014-10-29 12:20:00,33.83,33.85,33.78,33.78,290800.0,25.7885,25.8038,25.7504,25.7504,290800.0
2014-10-29 12:30:00,33.78,33.84,33.77,33.81,308800.0,25.7504,25.7961,25.7428,25.7733,308800.0
2014-10-29 12:40:00,33.81,33.84,33.78,33.8,277000.0,25.7733,25.7961,25.7504,25.7656,277000.0
2014-10-29 12:50:00,33.79,33.8,33.77,33.77,289800.0,25.758,25.7656,25.7428,25.7428,289800.0
2014-10-29 13:00:00,33.77,33.8,33.77,33.77,213000.0,25.7428,25.7656,25.7428,25.7428,213000.0
2014-10-29 13:10:00,33.77,33.81,33.76,33.79,229800.0,25.7428,25.7733,25.7352,25.758,229800.0
2014-10-29 13:20:00,33.8,33.85,33.78,33.85,186800.0,25.7656,25.8038,25.7504,25.8038,186800.0
2014-10-29 13:30:00,33.84,33.86,33.81,33.82,314300.0,25.7961,25.8114,25.7733,25.7809,314300.0
2014-10-29 13:40:00,33.81,33.83,33.8,33.83,279400.0,25.7733,25.7885,25.7656,25.7885,279400.0
2014-10-29 13:50:00,33.83,33.83,33.76,33.81,307200.0,25.7885,25.7885,25.7352,25.7733,307200.0
2014-10-29 14:00:00,33.8,33.8,33.57,33.67,765800.0,25.7656,25.7656,25.5903,25.6665,765800.0
2014-10-29 14:10:00,33.66,33.71,33.51,33.61,516500.0,25.6589,25.697,25.5446,25.6208,516500.0
2014-10-29 14:20:00,33.61,33.74,33.6,33.74,490100.0,25.6208,25.7199,25.6132,25.7199,490100.0
2014-10-29 14:30:00,33.73,33.76,33.65,33.66,400800.0,25.7123,25.7352,25.6513,25.6589,400800.0
2014-10-29 14:40:00,33.65,33.73,33.6,33.64,325000.0,25.6513,25.7123,25.6132,25.6437,325000.0
2014-10-29 14:50:00,33.64,33.75,33.6,33.72,406300.0,25.6437,25.7275,25.6132,25.7047,406300.0
2014-10-29 15:00:00,33.72,33.75,33.61,33.64,467800.0,25.7047,25.7275,25.6208,25.6437,467800.0
2014-10-29 15:10:00,33.65,33.73,33.61,33.72,422600.0,25.6513,25.7123,25.6208,25.7047,422600.0
2014-10-29 15:20:00,33.73,33.77,33.69,33.74,393000.0,25.7123,25.7428,25.6818,25.7199,393000.0
2014-10-29 15:30:00,33.75,33.84,33.74,33.84,701300.0,25.7275,25.7961,25.7199,25.7961,701300.0
2014-10-29 15:40:00,33.84,33.93,33.84,33.91,1569200.0,25.7961,25.8647,25.7961,25.8495,1569200.0
2014-10-29 15:50:00,33.91,33.95,33.88,33.91,1268400.0,25.8495,25.88,25.8266,25.8495,1268400.0
2014-10-30 09:30:00,33.57,33.61,33.34,33.45,2424300.0,25.5903,25.6208,25.415,25.4988,2424300.0
2014-10-30 09:40:00,33.45,33.55,33.42,33.52,1221600.0,25.4988,25.5751,25.476,25.5522,1221600.0
2014-10-30 09:50:00,33.52,33.61,33.32,33.34,1286500.0,25.5522,25.6208,25.3997,25.415,1286500.0
2014-10-30 10:00:00,33.35,33.36,33.15,33.2,1499900.0,25.4226,25.4302,25.2702,25.3083,1499900.0
2014-10-30 10:10:00,33.19,33.21,32.86,33.15,3260500.0,25.3006,25.3159,25.0491,25.2702,3260500.0
2014-10-30 10:20:00,33.15,33.29,33.13,33.19,1225400.0,25.2702,25.3769,25.2549,25.3006,1225400.0
2014-10-30 10:30:00,33.2,33.21,32.99,32.99,1131700.0,25.3083,25.3159,25.1482,25.1482,1131700.0
2014-10-30 10:40:00,32.99,33.01,32.93,32.93,959100.0,25.1482,25.1634,25.1024,25.1024,959100.0
2014-10-30 10:50:00,32.93,33.04,32.88,32.99,1422700.0,25.1024,25.1863,25.0643,25.1482,1422700.0
2014-10-30 11:00:00,32.98,33.02,32.89,32.92,1163500.0,25.1406,25.1711,25.072,25.0948,1163500.0
2014-10-30 11:10:00,32.91,32.96,32.87,32.87,1229100.0,25.0872,25.1253,25.0567,25.0567,1229100.0
2014-10-30 11:20:00,32.88,32.89,32.75,32.8,975200.0,25.0643,25.072,24.9652,25.0033,975200.0
2014-10-30 11:30:00,32.8,32.84,32.76,32.8,680500.0,25.0033,25.0338,24.9729,25.0033,680500.0
2014-10-30 11:40:00,32.8,32.91,32.77,32.87,1240600.0,25.0033,25.0872,24.9805,25.0567,1240600.0
2014-10-30 11:50:00,32.87,32.9,32.8,32.85,1064000.0,25.0567,25.0796,25.0033,25.0415,1064000.0
2014-10-30 12:00:00,32.85,32.91,32.79,32.84,737000.0,25.0415,25.0872,24.9957,25.0338,737000.0
2014-10-30 12:10:00,32.85,32.87,32.7,32.77,1133400.0,25.0415,25.0567,24.9271,24.9805,1133400.0
2014-10-30 12:20:00,32.77,32.83,32.75,32.79,539700.0,24.9805,25.0262,24.9652,24.9957,539700.0
2014-10-30 12:30:00,32.8,32.87,32.77,32.86,1305100.0,25.0033,25.0567,24.9805,25.0491,1305100.0
2014-10-30 12:40:00,32.86,32.88,32.8,32.82,491500.0,25.0491,25.0643,25.0033,25.0186,491500.0
2014-10-30 12:50:00,32.82,32.86,32.75,32.76,453700.0,25.0186,25.0491,24.9652,24.9729,453700.0
2014-10-30 13:00:00,32.77,32.82,32.72,32.82,520000.0,24.9805,25.0186,24.9424,25.0186,520000.0
2014-10-30 13:10:00,32.82,32.91,32.78,32.85,930300.0,25.0186,25.0872,24.9881,25.0415,930300.0
2014-10-30 13:20:00,32.86,32.97,32.82,32.85,1038400.0,25.0491,25.1329,25.0186,25.0415,1038400.0
2014-10-30 13:30:00,32.84,32.87,32.8,32.85,709300.0,25.0338,25.0567,25.0033,25.0415,709300.0
2014-10-30 13:40:00,32.85,32.85,32.8,32.82,571400.0,25.0415,25.0415,25.0033,25.0186,571400.0
2014-10-30 13:50:00,32.82,32.88,32.76,32.76,996200.0,25.0186,25.0643,24.9729,24.9729,996200.0
2014-10-30 14:00:00,32.76,32.8,32.71,32.77,897500.0,24.9729,25.0033,24.9347,24.9805,897500.0
2014-10-30 14:10:00,32.77,32.78,32.7,32.71,687100.0,24.9805,24.9881,24.9271,24.9347,687100.0
2014-10-30 14:20:00,32.71,32.72,32.56,32.59,1127400.0,24.9347,24.9424,24.8204,24.8433,1127400.0
2014-10-30 14:30:00,32.59,32.64,32.58,32.63,1375800.0,24.8433,24.8814,24.8356,24.8738,1375800.0
2014-10-30 14:40:00,32.62,32.64,32.57,32.58,963300.0,24.8661,24.8814,24.828,24.8356,963300.0
2014-10-30 14:50:00,32.57,32.59,32.46,32.52,965300.0,24.828,24.8433,24.7442,24.7899,965300.0
2014-10-30 15:00:00,32.52,32.6,32.5,32.58,899900.0,24.7899,24.8509,24.7747,24.8356,899900.0
2014-10-30 15:10:00,32.58,32.66,32.42,32.47,2215900.0,24.8356,24.8966,24.7137,24.7518,2215900.0
2014-10-30 15:20:00,32.47,32.52,32.41,32.5,1211700.0,24.7518,24.7899,24.7061,24.7747,1211700.0
2014-10-30 15:30:00,32.5,32.51,32.4,32.42,1697700.0,24.7747,24.7823,24.6984,24.7137,1697700.0
2014-10-30 15:40:00,32.41,32.58,32.4,32.56,2078000.0,24.7061,24.8356,24.6984,24.8204,2078000.0
2014-10-30 15:50:00,32.55,32.63,32.53,32.58,5303000.0,24.8128,24.8738,24.7975,24.8356,5303000.0
2014-10-31 09:30:00,33.75,33.86,33.35,33.36,4785600.0,25.7275,25.8114,25.4226,25.4302,4785600.0
2014-10-31 09:40:00,33.37,33.37,33.18,33.21,1828800.0,25.4379,25.4379,25.293,25.3159,1828800.0
2014-10-31 09:50:00,33.22,33.5,33.21,33.4,1475300.0,25.3235,25.537,25.3159,25.4607,1475300.0
2014-10-31 10:00:00,33.4,33.5,33.38,33.47,1378300.0,25.4607,25.537,25.4455,25.5141,1378300.0
2014-10-31 10:10:00,33.47,33.54,33.4,33.48,1447300.0,25.5141,25.5674,25.4607,25.5217,1447300.0
2014-10-31 10:20:00,33.48,33.55,33.44,33.53,1181000.0,25.5217,25.5751,25.4912,25.5598,1181000.0
2014-10-31 10:30:00,33.52,33.59,33.52,33.56,1026700.0,25.5522,25.6056,25.5522,25.5827,1026700.0
2014-10-31 10:40:00,33.57,33.65,33.54,33.62,910700.0,25.5903,25.6513,25.5674,25.6284,910700.0
2014-10-31 10:50:00,33.61,33.66,33.58,33.6,984700.0,25.6208,25.6589,25.5979,25.6132,984700.0
2014-10-31 11:00:00,33.59,33.7,33.56,33.68,1006500.0,25.6056,25.6894,25.5827,25.6742,1006500.0
2014-10-31 11:10:00,33.68,33.75,33.68,33.75,791700.0,25.6742,25.7275,25.6742,25.7275,791700.0
2014-10-31 11:20:00,33.75,33.77,33.66,33.74,1183800.0,25.7275,25.7428,25.6589,25.7199,1183800.0
2014-10-31 11:30:00,33.73,33.82,33.71,33.77,1109700.0,25.7123,25.7809,25.697,25.7428,1109700.0
2014-10-31 11:40:00,33.76,33.77,33.65,33.66,1053500.0,25.7352,25.7428,25.6513,25.6589,1053500.0
2014-10-31 11:50:00,33.66,33.75,33.64,33.68,1061000.0,25.6589,25.7275,25.6437,25.6742,1061000.0
2014-10-31 12:00:00,33.68,33.69,33.6,33.62,531000.0,25.6742,25.6818,25.6132,25.6284,531000.0
2014-10-31 12:10:00,33.62,33.67,33.59,33.66,516800.0,25.6284,25.6665,25.6056,25.6589,516800.0
2014-10-31 12:20:00,33.67,33.74,33.65,33.74,696400.0,25.6665,25.7199,25.6513,25.7199,696400.0
2014-10-31 12:30:00,33.75,33.79,33.73,33.77,406400.0,25.7275,25.758,25.7123,25.7428,406400.0
2014-10-31 12:40:00,33.77,33.82,33.77,33.81,443900.0,25.7428,25.7809,25.7428,25.7733,443900.0
2014-10-31 12:50:00,33.81,33.83,33.78,33.82,444000.0,25.7733,25.7885,25.7504,25.7809,444000.0
2014-10-31 13:00:00,33.81,33.82,33.69,33.77,687500.0,25.7733,25.7809,25.6818,25.7428,687500.0
2014-10-31 13:10:00,33.77,33.8,33.72,33.77,419500.0,25.7428,25.7656,25.7047,25.7428,419500.0
2014-10-31 13:20:00,33.77,33.8,33.75,33.77,477500.0,25.7428,25.7656,25.7275,25.7428,477500.0
2014-10-31 13:30:00,33.77,33.79,33.74,33.79,353000.0,25.7428,25.758,25.7199,25.758,353000.0
2014-10-31 13:40:00,33.78,33.81,33.76,33.76,502300.0,25.7504,25.7733,25.7352,25.7352,502300.0
2014-10-31 13:50:00,33.77,33.78,33.73,33.76,355200.0,25.7428,25.7504,25.7123,25.7352,355200.0
2014-10-31 14:00:00,33.75,33.8,33.75,33.79,531800.0,25.7275,25.7656,25.7275,25.758,531800.0
2014-10-31 14:10:00,33.78,33.86,33.78,33.85,826300.0,25.7504,25.8114,25.7504,25.8038,826300.0
2014-10-31 14:20:00,33.83,33.86,33.76,33.81,692900.0,25.7885,25.8114,25.7352,25.7733,692900.0
2014-10-31 14:30:00,33.81,33.83,33.76,33.81,698400.0,25.7733,25.7885,25.7352,25.7733,698400.0
2014-10-31 14:40:00,33.82,33.84,33.77,33.77,750800.0,25.7809,25.7961,25.7428,25.7428,750800.0
2014-10-31 14:50:00,33.77,33.82,33.76,33.81,582200.0,25.7428,25.7809,25.7352,25.7733,582200.0
2014-10-31 15:00:00,33.8,33.84,33.75,33.84,697800.0,25.7656,25.7961,25.7275,25.7961,697800.0
2014-10-31 15:10:00,33.84,33.84,33.74,33.74,696000.0,25.7961,25.7961,25.7199,25.7199,696000.0
2014-10-31 15:20:00,33.75,33.84,33.74,33.81,1120500.0,25.7275,25.7961,25.7199,25.7733,1120500.0
2014-10-31 15:30:00,33.82,33.88,33.8,33.87,991900.0,25.7809,25.8266,25.7656,25.819,991900.0
2014-10-31 15:40:00,33.87,33.95,33.84,33.95,1408700.0,25.819,25.88,25.7961,25.88,1408700.0
2014-10-31 15:50:00,33.95,34.01,33.95,33.99,4638100.0,25.88,25.9257,25.88,25.9105,4638100.0
2014-11-03 09:30:00,33.81,34.11,33.79,34.09,2412300.0,25.7733,26.002,25.758,25.9867,2412300.0
2014-11-03 09:40:00,34.1,34.17,34.05,34.14,876000.0,25.9943,26.0477,25.9562,26.0248,876000.0
2014-11-03 09:50:00,34.15,34.29,33.82,34.25,969500.0,26.0324,26.1392,25.7809,26.1087,969500.0
2014-11-03 10:00:00,34.26,34.39,34.24,34.35,1352000.0,26.1163,26.2154,26.1011,26.1849,1352000.0
2014-11-03 10:10:00,34.36,34.48,34.35,34.37,929600.0,26.1925,26.284,26.1849,26.2002,929600.0
2014-11-03 10:20:00,34.37,34.39,34.26,34.29,819700.0,26.2002,26.2154,26.1163,26.1392,819700.0
2014-11-03 10:30:00,34.3,34.34,34.2,34.2,481000.0,26.1468,26.1773,26.0706,26.0706,481000.0
2014-11-03 10:40:00,34.2,34.27,34.17,34.17,813700.0,26.0706,26.1239,26.0477,26.0477,813700.0
2014-11-03 10:50:00,34.17,34.22,34.11,34.21,586700.0,26.0477,26.0858,26.002,26.0782,586700.0
2014-11-03 11:00:00,34.2,34.27,34.2,34.22,420100.0,26.0706,26.1239,26.0706,26.0858,420100.0
2014-11-03 11:10:00,34.22,34.23,34.14,34.2,624500.0,26.0858,26.0934,26.0248,26.0706,624500.0
2014-11-03 11:20:00,34.2,34.24,34.16,34.21,664500.0,26.0706,26.1011,26.0401,26.0782,664500.0
2014-11-03 11:30:00,34.22,34.23,34.19,34.22,318700.0,26.0858,26.0934,26.0629,26.0858,318700.0
2014-11-03 11:40:00,34.22,34.27,34.2,34.25,346500.0,26.0858,26.1239,26.0706,26.1087,346500.0
2014-11-03 11:50:00,34.25,34.26,34.21,34.22,356100.0,26.1087,26.1163,26.0782,26.0858,356100.0
2014-11-03 12:00:00,34.22,34.25,34.2,34.24,234100.0,26.0858,26.1087,26.0706,26.1011,234100.0
2014-11-03 12:10:00,34.24,34.26,34.23,34.25,282000.0,26.1011,26.1163,26.0934,26.1087,282000.0
2014-11-03 12:20:00,34.25,34.26,34.23,34.24,235600.0,26.1087,26.1163,26.0934,26.1011,235600.0
2014-11-03 12:30:00,34.25,34.27,34.21,34.26,283800.0,26.1087,26.1239,26.0782,26.1163,283800.0
2014-11-03 12:40:00,34.26,34.28,34.24,34.24,282300.0,26.1163,26.1315,26.1011,26.1011,282300.0
2014-11-03 12:50:00,34.25,34.29,34.24,34.26,524800.0,26.1087,26.1392,26.1011,26.1163,524800.0
2014-11-03 13:00:00,34.25,34.28,34.24,34.26,372200.0,26.1087,26.1315,26.1011,26.1163,372200.0
2014-11-03 13:10:00,34.26,34.27,34.25,34.25,276000.0,26.1163,26.1239,26.1087,26.1087,276000.0
2014-11-03 13:20:00,34.25,34.28,34.25,34.28,255700.0,26.1087,26.1315,26.1087,26.1315,255700.0
2014-11-03 13:30:00,34.27,34.29,34.25,34.26,257000.0,26.1239,26.1392,26.1087,26.1163,257000.0
2014-11-03 13:40:00,34.26,34.28,34.22,34.23,244200.0,26.1163,26.1315,26.0858,26.0934,244200.0
2014-11-03 13:50:00,34.23,34.26,34.22,34.24,267500.0,26.0934,26.1163,26.0858,26.1011,267500.0
2014-11-03 14:00:00,34.25,34.26,34.2,34.23,376300.0,26.1087,26.1163,26.0706,26.0934,376300.0
2014-11-03 14:10:00,34.23,34.24,34.2,34.23,381900.0,26.0934,26.1011,26.0706,26.0934,381900.0
2014-11-03 14:20:00,34.23,34.25,34.2,34.2,413200.0,26.0934,26.1087,26.0706,26.0706,413200.0
2014-11-03 14:30:00,34.2,34.21,34.13,34.14,707200.0,26.0706,26.0782,26.0172,26.0248,707200.0
2014-11-03 14:40:00,34.13,34.16,34.03,34.13,623100.0,26.0172,26.0401,25.941,26.0172,623100.0
2014-11-03 14:50:00,34.13,34.15,34.08,34.15,479200.0,26.0172,26.0324,25.9791,26.0324,479200.0
2014-11-03 15:00:00,34.14,34.22,34.14,34.21,365100.0,26.0248,26.0858,26.0248,26.0782,365100.0
2014-11-03 15:10:00,34.21,34.24,34.18,34.19,296900.0,26.0782,26.1011,26.0553,26.0629,296900.0
2014-11-03 15:20:00,34.19,34.23,34.15,34.16,379700.0,26.0629,26.0934,26.0324,26.0401,379700.0
2014-11-03 15:30:00,34.16,34.24,34.16,34.23,442100.0,26.0401,26.1011,26.0401,26.0934,442100.0
2014-11-03 15:40:00,34.23,34.27,34.18,34.24,631100.0,26.0934,26.1239,26.0553,26.1011,631100.0
2014-11-03 15:50:00,34.24,34.34,34.24,34.3,2142100.0,26.1011,26.1773,26.1011,26.1468,2142100.0
2014-11-04 09:30:00,34.25,34.5,34.23,34.49,1263600.0,26.1087,26.2993,26.0934,26.2916,1263600.0
2014-11-04 09:40:00,34.49,34.56,34.43,34.55,884900.0,26.2916,26.345,26.2459,26.3374,884900.0
2014-11-04 09:50:00,34.55,34.71,34.54,34.62,1511800.0,26.3374,26.4593,26.3297,26.3907,1511800.0
2014-11-04 10:00:00,34.62,34.78,34.61,34.76,986200.0,26.3907,26.5127,26.3831,26.4974,986200.0
2014-11-04 10:10:00,34.76,34.77,34.62,34.7,1016000.0,26.4974,26.5051,26.3907,26.4517,1016000.0
2014-11-04 10:20:00,34.7,34.74,34.54,34.57,679100.0,26.4517,26.4822,26.3297,26.3526,679100.0
2014-11-04 10:30:00,34.58,34.61,34.49,34.53,625800.0,26.3602,26.3831,26.2916,26.3221,625800.0
2014-11-04 10:40:00,34.53,34.56,34.4,34.42,796400.0,26.3221,26.345,26.223,26.2383,796400.0
2014-11-04 10:50:00,34.42,34.47,34.35,34.38,475800.0,26.2383,26.2764,26.1849,26.2078,475800.0
2014-11-04 11:00:00,34.38,34.42,34.26,34.27,1052300.0,26.2078,26.2383,26.1163,26.1239,1052300.0
2014-11-04 11:10:00,34.26,34.35,34.2,34.31,768200.0,26.1163,26.1849,26.0706,26.1544,768200.0
2014-11-04 11:20:00,34.32,34.48,34.28,34.47,478000.0,26.162,26.284,26.1315,26.2764,478000.0
2014-11-04 11:30:00,34.46,34.47,34.41,34.45,455100.0,26.2688,26.2764,26.2306,26.2611,455100.0
2014-11-04 11:40:00,34.45,34.45,34.39,34.43,535800.0,26.2611,26.2611,26.2154,26.2459,535800.0
2014-11-04 11:50:00,34.43,34.43,34.38,34.39,930100.0,26.2459,26.2459,26.2078,26.2154,930100.0
2014-11-04 12:00:00,34.38,34.57,34.38,34.55,422300.0,26.2078,26.3526,26.2078,26.3374,422300.0
2014-11-04 12:10:00,34.55,34.58,34.51,34.55,504800.0,26.3374,26.3602,26.3069,26.3374,504800.0
2014-11-04 12:20:00,34.55,34.6,34.51,34.58,232500.0,26.3374,26.3755,26.3069,26.3602,232500.0
2014-11-04 12:30:00,34.59,34.6,34.56,34.59,215000.0,26.3679,26.3755,26.345,26.3679,215000.0
2014-11-04 12:40:00,34.6,34.71,34.58,34.66,371300.0,26.3755,26.4593,26.3602,26.4212,371300.0
2014-11-04 12:50:00,34.65,34.68,34.58,34.58,287600.0,26.4136,26.4365,26.3602,26.3602,287600.0
2014-11-04 13:00:00,34.58,34.6,34.52,34.54,281000.0,26.3602,26.3755,26.3145,26.3297,281000.0
2014-11-04 13:10:00,34.55,34.57,34.51,34.52,803100.0,26.3374,26.3526,26.3069,26.3145,803100.0
2014-11-04 13:20:00,34.51,34.56,34.47,34.56,259600.0,26.3069,26.345,26.2764,26.345,259600.0
2014-11-04 13:30:00,34.56,34.57,34.52,34.56,495400.0,26.345,26.3526,26.3145,26.345,495400.0
2014-11-04 13:40:00,34.56,34.6,34.54,34.59,332000.0,26.345,26.3755,26.3297,26.3679,332000.0
2014-11-04 13:50:00,34.6,34.66,34.58,34.58,778500.0,26.3755,26.4212,26.3602,26.3602,778500.0
2014-11-04 14:00:00,34.59,34.61,34.55,34.59,375900.0,26.3679,26.3831,26.3374,26.3679,375900.0
2014-11-04 14:10:00,34.58,34.6,34.56,34.58,238400.0,26.3602,26.3755,26.345,26.3602,238400.0
2014-11-04 14:20:00,34.58,34.59,34.54,34.56,336700.0,26.3602,26.3679,26.3297,26.345,336700.0
2014-11-04 14:30:00,34.54,34.61,34.54,34.6,231900.0,26.3297,26.3831,26.3297,26.3755,231900.0
2014-11-04 14:40:00,34.6,34.6,34.54,34.54,532400.0,26.3755,26.3755,26.3297,26.3297,532400.0
2014-11-04 14:50:00,34.55,34.59,34.53,34.58,673700.0,26.3374,26.3679,26.3221,26.3602,673700.0
2014-11-04 15:00:00,34.57,34.59,34.53,34.56,699800.0,26.3526,26.3679,26.3221,26.345,699800.0
2014-11-04 15:10:00,34.55,34.56,34.5,34.52,589000.0,26.3374,26.345,26.2993,26.3145,589000.0
2014-11-04 15:20:00,34.52,34.57,34.51,34.55,346700.0,26.3145,26.3526,26.3069,26.3374,346700.0
2014-11-04 15:30:00,34.55,34.55,34.49,34.49,504700.0,26.3374,26.3374,26.2916,26.2916,504700.0
2014-11-04 15:40:00,34.5,34.55,34.49,34.52,802200.0,26.2993,26.3374,26.2916,26.3145,802200.0
2014-11-04 15:50:00,34.53,34.54,34.52,34.53,1287300.0,26.3221,26.3297,26.3145,26.3221,1287300.0
2014-11-05 09:30:00,34.1,34.1,33.75,33.75,2989900.0,26.1676,26.1676,25.899,25.899,2989900.0
2014-11-05 09:40:00,33.75,33.87,33.6,33.81,1996500.0,25.899,25.9911,25.7839,25.945,1996500.0
2014-11-05 09:50:00,33.8,33.84,33.72,33.83,1162900.0,25.9374,25.9681,25.876,25.9604,1162900.0
2014-11-05 10:00:00,33.83,33.96,33.79,33.95,1030400.0,25.9604,26.0601,25.9297,26.0525,1030400.0
2014-11-05 10:10:00,33.95,33.97,33.89,33.94,580600.0,26.0525,26.0678,26.0064,26.0448,580600.0
2014-11-05 10:20:00,33.94,33.95,33.87,33.89,654700.0,26.0448,26.0525,25.9911,26.0064,654700.0
2014-11-05 10:30:00,33.89,33.91,33.75,33.87,919400.0,26.0064,26.0218,25.899,25.9911,919400.0
2014-11-05 10:40:00,33.86,33.87,33.73,33.75,746300.0,25.9834,25.9911,25.8836,25.899,746300.0
2014-11-05 10:50:00,33.75,33.79,33.71,33.77,902000.0,25.899,25.9297,25.8683,25.9143,902000.0
2014-11-05 11:00:00,33.78,33.91,33.77,33.86,783900.0,25.922,26.0218,25.9143,25.9834,783900.0
2014-11-05 11:10:00,33.87,33.94,33.84,33.93,589200.0,25.9911,26.0448,25.9681,26.0371,589200.0
2014-11-05 11:20:00,33.93,33.94,33.87,33.91,480200.0,26.0371,26.0448,25.9911,26.0218,480200.0
2014-11-05 11:30:00,33.91,33.91,33.82,33.84,400500.0,26.0218,26.0218,25.9527,25.9681,400500.0
2014-11-05 11:40:00,33.85,33.88,33.83,33.85,351300.0,25.9757,25.9988,25.9604,25.9757,351300.0
2014-11-05 11:50:00,33.85,33.91,33.83,33.89,376000.0,25.9757,26.0218,25.9604,26.0064,376000.0
2014-11-05 12:00:00,33.9,33.92,33.87,33.91,356100.0,26.0141,26.0294,25.9911,26.0218,356100.0
2014-11-05 12:10:00,33.91,33.91,33.85,33.86,227600.0,26.0218,26.0218,25.9757,25.9834,227600.0
2014-11-05 12:20:00,33.86,33.88,33.84,33.86,393400.0,25.9834,25.9988,25.9681,25.9834,393400.0
2014-11-05 12:30:00,33.86,33.9,33.85,33.89,244600.0,25.9834,26.0141,25.9757,26.0064,244600.0
2014-11-05 12:40:00,33.88,33.91,33.86,33.89,317100.0,25.9988,26.0218,25.9834,26.0064,317100.0
2014-11-05 12:50:00,33.89,33.9,33.82,33.84,568800.0,26.0064,26.0141,25.9527,25.9681,568800.0
2014-11-05 13:00:00,33.84,33.88,33.81,33.84,539300.0,25.9681,25.9988,25.945,25.9681,539300.0
2014-11-05 13:10:00,33.84,33.85,33.79,33.83,662600.0,25.9681,25.9757,25.9297,25.9604,662600.0
2014-11-05 13:20:00,33.83,33.91,33.8,33.87,460400.0,25.9604,26.0218,25.9374,25.9911,460400.0
2014-11-05 13:30:00,33.87,33.89,33.74,33.74,408300.0,25.9911,26.0064,25.8913,25.8913,408300.0
2014-11-05 13:40:00,33.75,33.76,33.7,33.71,454200.0,25.899,25.9067,25.8606,25.8683,454200.0
2014-11-05 13:50:00,33.71,33.74,33.7,33.7,282800.0,25.8683,25.8913,25.8606,25.8606,282800.0
2014-11-05 14:00:00,33.7,33.71,33.65,33.69,465500.0,25.8606,25.8683,25.8223,25.853,465500.0
2014-11-05 14:10:00,33.68,33.73,33.68,33.72,435100.0,25.8453,25.8836,25.8453,25.876,435100.0
2014-11-05 14:20:00,33.73,33.74,33.7,33.73,287100.0,25.8836,25.8913,25.8606,25.8836,287100.0
2014-11-05 14:30:00,33.73,33.75,33.71,33.72,418800.0,25.8836,25.899,25.8683,25.876,418800.0
2014-11-05 14:40:00,33.73,33.73,33.7,33.7,446700.0,25.8836,25.8836,25.8606,25.8606,446700.0
2014-11-05 14:50:00,33.71,33.72,33.68,33.7,573700.0,25.8683,25.876,25.8453,25.8606,573700.0
2014-11-05 15:00:00,33.71,33.73,33.68,33.72,586200.0,25.8683,25.8836,25.8453,25.876,586200.0
2014-11-05 15:10:00,33.72,33.73,33.66,33.66,764900.0,25.876,25.8836,25.8299,25.8299,764900.0
2014-11-05 15:20:00,33.66,33.69,33.64,33.65,1029700.0,25.8299,25.853,25.8146,25.8223,1029700.0
2014-11-05 15:30:00,33.66,33.74,33.63,33.72,1087500.0,25.8299,25.8913,25.8069,25.876,1087500.0
2014-11-05 15:40:00,33.72,33.74,33.72,33.73,978700.0,25.876,25.8913,25.876,25.8836,978700.0
2014-11-05 15:50:00,33.74,33.8,33.73,33.76,2676100.0,25.8913,25.9374,25.8836,25.9067,2676100.0
2014-11-06 09:30:00,33.69,34.2,33.69,34.09,2009300.0,25.853,26.2443,25.853,26.1599,2009300.0
2014-11-06 09:40:00,34.1,34.23,34.08,34.09,1062400.0,26.1676,26.2673,26.1522,26.1599,1062400.0
2014-11-06 09:50:00,34.09,34.11,33.9,33.91,957000.0,26.1599,26.1753,26.0141,26.0218,957000.0
2014-11-06 10:00:00,33.91,33.94,33.64,33.74,1690700.0,26.0218,26.0448,25.8146,25.8913,1690700.0
2014-11-06 10:10:00,33.75,33.75,33.52,33.52,1223600.0,25.899,25.899,25.7225,25.7225,1223600.0
2014-11-06 10:20:00,33.52,33.62,33.41,33.54,1205900.0,25.7225,25.7992,25.6381,25.7378,1205900.0
2014-11-06 10:30:00,33.54,33.56,33.48,33.55,899400.0,25.7378,25.7532,25.6918,25.7455,899400.0
2014-11-06 10:40:00,33.55,33.66,33.53,33.61,783600.0,25.7455,25.8299,25.7302,25.7916,783600.0
2014-11-06 10:50:00,33.61,33.62,33.59,33.59,353400.0,25.7916,25.7992,25.7762,25.7762,353400.0
2014-11-06 11:00:00,33.59,33.62,33.56,33.6,531900.0,25.7762,25.7992,25.7532,25.7839,531900.0
2014-11-06 11:10:00,33.6,33.63,33.56,33.62,615400.0,25.7839,25.8069,25.7532,25.7992,615400.0
2014-11-06 11:20:00,33.63,33.66,33.62,33.65,546800.0,25.8069,25.8299,25.7992,25.8223,546800.0
2014-11-06 11:30:00,33.65,33.66,33.59,33.6,499000.0,25.8223,25.8299,25.7762,25.7839,499000.0
2014-11-06 11:40:00,33.61,33.65,33.53,33.58,399400.0,25.7916,25.8223,25.7302,25.7685,399400.0
2014-11-06 11:50:00,33.59,33.6,33.53,33.58,321300.0,25.7762,25.7839,25.7302,25.7685,321300.0
2014-11-06 12:00:00,33.58,33.61,33.57,33.6,260700.0,25.7685,25.7916,25.7609,25.7839,260700.0
2014-11-06 12:10:00,33.59,33.6,33.57,33.6,288000.0,25.7762,25.7839,25.7609,25.7839,288000.0
2014-11-06 12:20:00,33.61,33.64,33.59,33.6,277500.0,25.7916,25.8146,25.7762,25.7839,277500.0
2014-11-06 12:30:00,33.59,33.65,33.58,33.59,216900.0,25.7762,25.8223,25.7685,25.7762,216900.0
2014-11-06 12:40:00,33.59,33.66,33.57,33.66,254000.0,25.7762,25.8299,25.7609,25.8299,254000.0
2014-11-06 12:50:00,33.66,33.67,33.63,33.63,241100.0,25.8299,25.8376,25.8069,25.8069,241100.0
2014-11-06 13:00:00,33.64,33.7,33.64,33.68,296000.0,25.8146,25.8606,25.8146,25.8453,296000.0
2014-11-06 13:10:00,33.68,33.71,33.67,33.68,283100.0,25.8453,25.8683,25.8376,25.8453,283100.0
2014-11-06 13:20:00,33.69,33.75,33.68,33.75,225100.0,25.853,25.899,25.8453,25.899,225100.0
2014-11-06 13:30:00,33.74,33.79,33.72,33.74,383300.0,25.8913,25.9297,25.876,25.8913,383300.0
2014-11-06 13:40:00,33.75,33.76,33.71,33.72,272800.0,25.899,25.9067,25.8683,25.876,272800.0
2014-11-06 13:50:00,33.73,33.74,33.69,33.71,396800.0,25.8836,25.8913,25.853,25.8683,396800.0
2014-11-06 14:00:00,33.71,33.73,33.68,33.7,378700.0,25.8683,25.8836,25.8453,25.8606,378700.0
2014-11-06 14:10:00,33.69,33.7,33.66,33.66,422800.0,25.853,25.8606,25.8299,25.8299,422800.0
2014-11-06 14:20:00,33.66,33.7,33.66,33.69,216100.0,25.8299,25.8606,25.8299,25.853,216100.0
2014-11-06 14:30:00,33.7,33.74,33.68,33.74,276700.0,25.8606,25.8913,25.8453,25.8913,276700.0
2014-11-06 14:40:00,33.73,33.75,33.7,33.7,421900.0,25.8836,25.899,25.8606,25.8606,421900.0
2014-11-06 14:50:00,33.7,33.77,33.7,33.73,318900.0,25.8606,25.9143,25.8606,25.8836,318900.0
2014-11-06 15:00:00,33.73,33.74,33.66,33.7,530000.0,25.8836,25.8913,25.8299,25.8606,530000.0
2014-11-06 15:10:00,33.69,33.74,33.69,33.73,234100.0,25.853,25.8913,25.853,25.8836,234100.0
2014-11-06 15:20:00,33.73,33.76,33.72,33.76,356500.0,25.8836,25.9067,25.876,25.9067,356500.0
2014-11-06 15:30:00,33.76,33.79,33.74,33.78,530200.0,25.9067,25.9297,25.8913,25.922,530200.0
2014-11-06 15:40:00,33.77,33.82,33.77,33.82,928700.0,25.9143,25.9527,25.9143,25.9527,928700.0
2014-11-06 15:50:00,33.82,33.83,33.8,33.82,1621700.0,25.9527,25.9604,25.9374,25.9527,1621700.0
2014-11-07 09:30:00,33.98,34.0,33.82,33.98,1053600.0,26.0755,26.0908,25.9527,26.0755,1053600.0
2014-11-07 09:40:00,33.97,33.97,33.84,33.93,615000.0,26.0678,26.0678,25.9681,26.0371,615000.0
2014-11-07 09:50:00,33.92,33.92,33.7,33.75,518200.0,26.0294,26.0294,25.8606,25.899,518200.0
2014-11-07 10:00:00,33.75,33.75,33.58,33.63,912100.0,25.899,25.899,25.7685,25.8069,912100.0
2014-11-07 10:10:00,33.62,33.64,33.44,33.51,789100.0,25.7992,25.8146,25.6611,25.7148,789100.0
2014-11-07 10:20:00,33.5,33.51,33.43,33.47,640400.0,25.7072,25.7148,25.6534,25.6841,640400.0
2014-11-07 10:30:00,33.47,33.58,33.43,33.58,699700.0,25.6841,25.7685,25.6534,25.7685,699700.0
2014-11-07 10:40:00,33.58,33.68,33.55,33.66,460900.0,25.7685,25.8453,25.7455,25.8299,460900.0
2014-11-07 10:50:00,33.66,33.69,33.64,33.65,459500.0,25.8299,25.853,25.8146,25.8223,459500.0
2014-11-07 11:00:00,33.65,33.67,33.61,33.64,292700.0,25.8223,25.8376,25.7916,25.8146,292700.0
2014-11-07 11:10:00,33.64,33.68,33.62,33.68,341000.0,25.8146,25.8453,25.7992,25.8453,341000.0
2014-11-07 11:20:00,33.68,33.68,33.64,33.65,293400.0,25.8453,25.8453,25.8146,25.8223,293400.0
2014-11-07 11:30:00,33.64,33.66,33.55,33.61,397400.0,25.8146,25.8299,25.7455,25.7916,397400.0
2014-11-07 11:40:00,33.61,33.63,33.56,33.56,441700.0,25.7916,25.8069,25.7532,25.7532,441700.0
2014-11-07 11:50:00,33.57,33.59,33.19,33.25,3683900.0,25.7609,25.7762,25.4693,25.5153,3683900.0
2014-11-07 12:00:00,33.25,33.45,33.24,33.4,865700.0,25.5153,25.6688,25.5076,25.6304,865700.0
2014-11-07 12:10:00,33.4,33.42,33.36,33.4,440400.0,25.6304,25.6458,25.5997,25.6304,440400.0
2014-11-07 12:20:00,33.4,33.46,33.39,33.45,326500.0,25.6304,25.6765,25.6227,25.6688,326500.0
2014-11-07 12:30:00,33.45,33.5,33.43,33.5,295800.0,25.6688,25.7072,25.6534,25.7072,295800.0
2014-11-07 12:40:00,33.5,33.5,33.41,33.41,481700.0,25.7072,25.7072,25.6381,25.6381,481700.0
2014-11-07 12:50:00,33.42,33.46,33.4,33.46,353700.0,25.6458,25.6765,25.6304,25.6765,353700.0
2014-11-07 13:00:00,33.45,33.55,33.44,33.52,478500.0,25.6688,25.7455,25.6611,25.7225,478500.0
2014-11-07 13:10:00,33.53,33.54,33.51,33.54,363200.0,25.7302,25.7378,25.7148,25.7378,363200.0
2014-11-07 13:20:00,33.54,33.54,33.47,33.47,389700.0,25.7378,25.7378,25.6841,25.6841,389700.0
2014-11-07 13:30:00,33.48,33.65,33.47,33.59,830200.0,25.6918,25.8223,25.6841,25.7762,830200.0
2014-11-07 13:40:00,33.59,33.6,33.56,33.57,404100.0,25.7762,25.7839,25.7532,25.7609,404100.0
2014-11-07 13:50:00,33.57,33.58,33.54,33.54,307100.0,25.7609,25.7685,25.7378,25.7378,307100.0
2014-11-07 14:00:00,33.55,33.57,33.54,33.55,174700.0,25.7455,25.7609,25.7378,25.7455,174700.0
2014-11-07 14:10:00,33.55,33.59,33.55,33.56,291800.0,25.7455,25.7762,25.7455,25.7532,291800.0
2014-11-07 14:20:00,33.56,33.57,33.49,33.53,359500.0,25.7532,25.7609,25.6995,25.7302,359500.0
2014-11-07 14:30:00,33.52,33.56,33.5,33.56,305800.0,25.7225,25.7532,25.7072,25.7532,305800.0
2014-11-07 14:40:00,33.57,33.6,33.57,33.6,267500.0,25.7609,25.7839,25.7609,25.7839,267500.0
2014-11-07 14:50:00,33.59,33.61,33.5,33.5,564100.0,25.7762,25.7916,25.7072,25.7072,564100.0
2014-11-07 15:00:00,33.49,33.53,33.47,33.47,378600.0,25.6995,25.7302,25.6841,25.6841,378600.0
2014-11-07 15:10:00,33.47,33.48,33.42,33.43,644800.0,25.6841,25.6918,25.6458,25.6534,644800.0
2014-11-07 15:20:00,33.44,33.44,33.4,33.42,485000.0,25.6611,25.6611,25.6304,25.6458,485000.0
2014-11-07 15:30:00,33.41,33.49,33.41,33.48,463200.0,25.6381,25.6995,25.6381,25.6918,463200.0
2014-11-07 15:40:00,33.48,33.57,33.48,33.56,865300.0,25.6918,25.7609,25.6918,25.7532,865300.0
2014-11-07 15:50:00,33.56,33.6,33.54,33.58,1356400.0,25.7532,25.7839,25.7378,25.7685,1356400.0
2014-11-10 09:30:00,33.45,33.49,33.08,33.16,2387800.0,25.6688,25.6995,25.3849,25.4462,2387800.0
2014-11-10 09:40:00,33.16,33.33,33.12,33.28,1357900.0,25.4462,25.5767,25.4155,25.5383,1357900.0
2014-11-10 09:50:00,33.27,33.28,33.15,33.26,893100.0,25.5307,25.5383,25.4386,25.523,893100.0
2014-11-10 10:00:00,33.25,33.32,33.24,33.31,652800.0,25.5153,25.569,25.5076,25.5613,652800.0
2014-11-10 10:10:00,33.31,33.38,33.28,33.28,990100.0,25.5613,25.6151,25.5383,25.5383,990100.0
2014-11-10 10:20:00,33.28,33.33,33.26,33.3,749900.0,25.5383,25.5767,25.523,25.5537,749900.0
2014-11-10 10:30:00,33.3,33.4,33.3,33.35,461500.0,25.5537,25.6304,25.5537,25.592,461500.0
2014-11-10 10:40:00,33.35,33.45,33.35,33.43,565700.0,25.592,25.6688,25.592,25.6534,565700.0
2014-11-10 10:50:00,33.44,33.48,33.42,33.45,463000.0,25.6611,25.6918,25.6458,25.6688,463000.0
2014-11-10 11:00:00,33.46,33.48,33.42,33.43,587200.0,25.6765,25.6918,25.6458,25.6534,587200.0
2014-11-10 11:10:00,33.43,33.43,33.36,33.39,716500.0,25.6534,25.6534,25.5997,25.6227,716500.0
2014-11-10 11:20:00,33.39,33.4,33.33,33.38,590400.0,25.6227,25.6304,25.5767,25.6151,590400.0
2014-11-10 11:30:00,33.38,33.4,33.33,33.33,706200.0,25.6151,25.6304,25.5767,25.5767,706200.0
2014-11-10 11:40:00,33.34,33.36,33.31,33.35,476200.0,25.5844,25.5997,25.5613,25.592,476200.0
2014-11-10 11:50:00,33.34,33.38,33.32,33.36,534500.0,25.5844,25.6151,25.569,25.5997,534500.0
2014-11-10 12:00:00,33.37,33.38,33.32,33.33,515400.0,25.6074,25.6151,25.569,25.5767,515400.0
2014-11-10 12:10:00,33.34,33.34,33.26,33.3,477100.0,25.5844,25.5844,25.523,25.5537,477100.0
2014-11-10 12:20:00,33.3,33.34,33.3,33.34,214400.0,25.5537,25.5844,25.5537,25.5844,214400.0
2014-11-10 12:30:00,33.34,33.35,33.28,33.31,339900.0,25.5844,25.592,25.5383,25.5613,339900.0
2014-11-10 12:40:00,33.31,33.33,33.3,33.32,336300.0,25.5613,25.5767,25.5537,25.569,336300.0
2014-11-10 12:50:00,33.32,33.33,33.28,33.31,381000.0,25.569,25.5767,25.5383,25.5613,381000.0
2014-11-10 13:00:00,33.31,33.34,33.29,33.32,293600.0,25.5613,25.5844,25.546,25.569,293600.0
2014-11-10 13:10:00,33.33,33.37,33.32,33.37,257800.0,25.5767,25.6074,25.569,25.6074,257800.0
2014-11-10 13:20:00,33.36,33.37,33.32,33.36,318900.0,25.5997,25.6074,25.569,25.5997,318900.0
2014-11-10 13:30:00,33.36,33.37,33.31,33.32,421200.0,25.5997,25.6074,25.5613,25.569,421200.0
2014-11-10 13:40:00,33.32,33.35,33.27,33.28,363800.0,25.569,25.592,25.5307,25.5383,363800.0
2014-11-10 13:50:00,33.29,33.3,33.23,33.24,461500.0,25.546,25.5537,25.5,25.5076,461500.0
2014-11-10 14:00:00,33.24,33.33,33.23,33.33,615700.0,25.5076,25.5767,25.5,25.5767,615700.0
2014-11-10 14:10:00,33.32,33.36,33.32,33.34,314500.0,25.569,25.5997,25.569,25.5844,314500.0
2014-11-10 14:20:00,33.34,33.35,33.32,33.34,310300.0,25.5844,25.592,25.569,25.5844,310300.0
2014-11-10 14:30:00,33.33,33.35,33.32,33.35,291400.0,25.5767,25.592,25.569,25.592,291400.0
2014-11-10 14:40:00,33.34,33.35,33.31,33.33,426800.0,25.5844,25.592,25.5613,25.5767,426800.0
2014-11-10 14:50:00,33.33,33.35,33.31,33.33,418300.0,25.5767,25.592,25.5613,25.5767,418300.0
2014-11-10 15:00:00,33.33,33.38,33.31,33.38,824100.0,25.5767,25.6151,25.5613,25.6151,824100.0
2014-11-10 15:10:00,33.38,33.39,33.27,33.27,683500.0,25.6151,25.6227,25.5307,25.5307,683500.0
2014-11-10 15:20:00,33.27,33.31,33.26,33.28,390900.0,25.5307,25.5613,25.523,25.5383,390900.0
2014-11-10 15:30:00,33.27,33.29,33.19,33.23,813700.0,25.5307,25.546,25.4693,25.5,813700.0
2014-11-10 15:40:00,33.23,33.27,33.23,33.23,742800.0,25.5,25.5307,25.5,25.5,742800.0
2014-11-10 15:50:00,33.24,33.26,33.22,33.26,1603200.0,25.5076,25.523,25.4923,25.523,1603200.0
2014-11-11 09:30:00,33.36,33.47,33.28,33.39,1186200.0,25.5997,25.6841,25.5383,25.6227,1186200.0
2014-11-11 09:40:00,33.38,33.47,33.36,33.44,799800.0,25.6151,25.6841,25.5997,25.6611,799800.0
2014-11-11 09:50:00,33.44,33.48,33.36,33.38,603300.0,25.6611,25.6918,25.5997,25.6151,603300.0
2014-11-11 10:00:00,33.39,33.49,33.39,33.46,729100.0,25.6227,25.6995,25.6227,25.6765,729100.0
2014-11-11 10:10:00,33.46,33.49,33.44,33.48,677000.0,25.6765,25.6995,25.6611,25.6918,677000.0
2014-11-11 10:20:00,33.48,33.54,33.47,33.51,660500.0,25.6918,25.7378,25.6841,25.7148,660500.0
2014-11-11 10:30:00,33.51,33.52,33.46,33.47,390500.0,25.7148,25.7225,25.6765,25.6841,390500.0
2014-11-11 10:40:00,33.47,33.49,33.43,33.48,496000.0,25.6841,25.6995,25.6534,25.6918,496000.0
2014-11-11 10:50:00,33.48,33.51,33.46,33.47,422100.0,25.6918,25.7148,25.6765,25.6841,422100.0
2014-11-11 11:00:00,33.47,33.47,33.33,33.4,721300.0,25.6841,25.6841,25.5767,25.6304,721300.0
2014-11-11 11:10:00,33.4,33.45,33.39,33.45,300700.0,25.6304,25.6688,25.6227,25.6688,300700.0
2014-11-11 11:20:00,33.45,33.48,33.41,33.44,400300.0,25.6688,25.6918,25.6381,25.6611,400300.0
2014-11-11 11:30:00,33.44,33.45,33.4,33.41,357500.0,25.6611,25.6688,25.6304,25.6381,357500.0
2014-11-11 11:40:00,33.41,33.44,33.36,33.44,420300.0,25.6381,25.6611,25.5997,25.6611,420300.0
2014-11-11 11:50:00,33.44,33.44,33.39,33.41,223100.0,25.6611,25.6611,25.6227,25.6381,223100.0
2014-11-11 12:00:00,33.4,33.45,33.31,33.31,310500.0,25.6304,25.6688,25.5613,25.5613,310500.0
2014-11-11 12:10:00,33.32,33.41,33.3,33.4,306200.0,25.569,25.6381,25.5537,25.6304,306200.0
2014-11-11 12:20:00,33.4,33.4,33.34,33.35,278100.0,25.6304,25.6304,25.5844,25.592,278100.0
2014-11-11 12:30:00,33.35,33.38,33.32,33.37,224100.0,25.592,25.6151,25.569,25.6074,224100.0
2014-11-11 12:40:00,33.38,33.42,33.37,33.42,227000.0,25.6151,25.6458,25.6074,25.6458,227000.0
2014-11-11 12:50:00,33.41,33.43,33.4,33.41,211700.0,25.6381,25.6534,25.6304,25.6381,211700.0
2014-11-11 13:00:00,33.41,33.42,33.29,33.3,497400.0,25.6381,25.6458,25.546,25.5537,497400.0
2014-11-11 13:10:00,33.3,33.3,33.2,33.22,795600.0,25.5537,25.5537,25.4769,25.4923,795600.0
2014-11-11 13:20:00,33.22,33.3,33.2,33.3,230100.0,25.4923,25.5537,25.4769,25.5537,230100.0
2014-11-11 13:30:00,33.29,33.34,33.28,33.32,352000.0,25.546,25.5844,25.5383,25.569,352000.0
2014-11-11 13:40:00,33.32,33.35,33.31,33.35,200000.0,25.569,25.592,25.5613,25.592,200000.0
2014-11-11 13:50:00,33.35,33.42,33.34,33.37,333300.0,25.592,25.6458,25.5844,25.6074,333300.0
2014-11-11 14:00:00,33.37,33.4,33.36,33.39,171300.0,25.6074,25.6304,25.5997,25.6227,171300.0
2014-11-11 14:10:00,33.4,33.4,33.35,33.36,306500.0,25.6304,25.6304,25.592,25.5997,306500.0
2014-11-11 14:20:00,33.36,33.4,33.35,33.4,358200.0,25.5997,25.6304,25.592,25.6304,358200.0
2014-11-11 14:30:00,33.39,33.4,33.37,33.38,237000.0,25.6227,25.6304,25.6074,25.6151,237000.0
2014-11-11 14:40:00,33.38,33.39,33.37,33.38,194600.0,25.6151,25.6227,25.6074,25.6151,194600.0
2014-11-11 14:50:00,33.38,33.38,33.34,33.34,164600.0,25.6151,25.6151,25.5844,25.5844,164600.0
2014-11-11 15:00:00,33.35,33.39,33.33,33.35,339000.0,25.592,25.6227,25.5767,25.592,339000.0
2014-11-11 15:10:00,33.36,33.37,33.33,33.33,270700.0,25.5997,25.6074,25.5767,25.5767,270700.0
2014-11-11 15:20:00,33.34,33.35,33.29,33.29,530900.0,25.5844,25.592,25.546,25.546,530900.0
2014-11-11 15:30:00,33.3,33.3,33.26,33.3,529300.0,25.5537,25.5537,25.523,25.5537,529300.0
2014-11-11 15:40:00,33.3,33.35,33.29,33.34,452800.0,25.5537,25.592,25.546,25.5844,452800.0
2014-11-11 15:50:00,33.34,33.35,33.26,33.31,1730300.0,25.5844,25.592,25.523,25.5613,1730300.0
2014-11-12 09:30:00,33.2,33.35,33.11,33.14,960300.0,25.4769,25.592,25.4079,25.4309,960300.0
2014-11-12 09:40:00,33.13,33.19,33.0,33.17,1003900.0,25.4232,25.4693,25.3235,25.4539,1003900.0
2014-11-12 09:50:00,33.17,33.22,33.12,33.21,674800.0,25.4539,25.4923,25.4155,25.4846,674800.0
2014-11-12 10:00:00,33.21,33.29,33.14,33.27,512100.0,25.4846,25.546,25.4309,25.5307,512100.0
2014-11-12 10:10:00,33.28,33.3,33.2,33.23,416800.0,25.5383,25.5537,25.4769,25.5,416800.0
2014-11-12 10:20:00,33.23,33.24,33.2,33.21,475500.0,25.5,25.5076,25.4769,25.4846,475500.0
2014-11-12 10:30:00,33.2,33.23,33.2,33.22,415900.0,25.4769,25.5,25.4769,25.4923,415900.0
2014-11-12 10:40:00,33.23,33.24,33.18,33.19,543300.0,25.5,25.5076,25.4616,25.4693,543300.0
2014-11-12 10:50:00,33.2,33.22,33.16,33.16,346700.0,25.4769,25.4923,25.4462,25.4462,346700.0
2014-11-12 11:00:00,33.16,33.17,33.07,33.09,561200.0,25.4462,25.4539,25.3772,25.3925,561200.0
2014-11-12 11:10:00,33.09,33.15,33.09,33.15,206400.0,25.3925,25.4386,25.3925,25.4386,206400.0
2014-11-12 11:20:00,33.15,33.24,33.14,33.23,537500.0,25.4386,25.5076,25.4309,25.5,537500.0
2014-11-12 11:30:00,33.23,33.3,33.23,33.27,649200.0,25.5,25.5537,25.5,25.5307,649200.0
2014-11-12 11:40:00,33.27,33.34,33.27,33.34,337400.0,25.5307,25.5844,25.5307,25.5844,337400.0
2014-11-12 11:50:00,33.34,33.35,33.28,33.3,523000.0,25.5844,25.592,25.5383,25.5537,523000.0
2014-11-12 12:00:00,33.3,33.32,33.28,33.31,359800.0,25.5537,25.569,25.5383,25.5613,359800.0
2014-11-12 12:10:00,33.3,33.32,33.28,33.3,374400.0,25.5537,25.569,25.5383,25.5537,374400.0
2014-11-12 12:20:00,33.3,33.33,33.29,33.31,273400.0,25.5537,25.5767,25.546,25.5613,273400.0
2014-11-12 12:30:00,33.32,33.32,33.28,33.3,381700.0,25.569,25.569,25.5383,25.5537,381700.0
2014-11-12 12:40:00,33.29,33.35,33.28,33.34,274200.0,25.546,25.592,25.5383,25.5844,274200.0
2014-11-12 12:50:00,33.33,33.37,33.32,33.36,162100.0,25.5767,25.6074,25.569,25.5997,162100.0
2014-11-12 13:00:00,33.35,33.37,33.28,33.29,368400.0,25.592,25.6074,25.5383,25.546,368400.0
2014-11-12 13:10:00,33.3,33.36,33.29,33.35,261400.0,25.5537,25.5997,25.546,25.592,261400.0
2014-11-12 13:20:00,33.34,33.4,33.34,33.39,262300.0,25.5844,25.6304,25.5844,25.6227,262300.0
2014-11-12 13:30:00,33.38,33.4,33.36,33.38,263900.0,25.6151,25.6304,25.5997,25.6151,263900.0
2014-11-12 13:40:00,33.38,33.4,33.34,33.34,223600.0,25.6151,25.6304,25.5844,25.5844,223600.0
2014-11-12 13:50:00,33.34,33.36,33.3,33.32,424400.0,25.5844,25.5997,25.5537,25.569,424400.0
2014-11-12 14:00:00,33.33,33.39,33.33,33.37,236900.0,25.5767,25.6227,25.5767,25.6074,236900.0
2014-11-12 14:10:00,33.37,33.4,33.36,33.39,502400.0,25.6074,25.6304,25.5997,25.6227,502400.0
2014-11-12 14:20:00,33.39,33.42,33.38,33.4,211000.0,25.6227,25.6458,25.6151,25.6304,211000.0
2014-11-12 14:30:00,33.39,33.4,33.36,33.38,234800.0,25.6227,25.6304,25.5997,25.6151,234800.0
2014-11-12 14:40:00,33.38,33.39,33.33,33.34,250800.0,25.6151,25.6227,25.5767,25.5844,250800.0
2014-11-12 14:50:00,33.34,33.34,33.28,33.3,353700.0,25.5844,25.5844,25.5383,25.5537,353700.0
2014-11-12 15:00:00,33.29,33.34,33.27,33.34,308000.0,25.546,25.5844,25.5307,25.5844,308000.0
2014-11-12 15:10:00,33.33,33.33,33.28,33.3,537200.0,25.5767,25.5767,25.5383,25.5537,537200.0
2014-11-12 15:20:00,33.3,33.34,33.28,33.34,551300.0,25.5537,25.5844,25.5383,25.5844,551300.0
2014-11-12 15:30:00,33.33,33.37,33.33,33.36,802200.0,25.5767,25.6074,25.5767,25.5997,802200.0
2014-11-12 15:40:00,33.36,33.37,33.32,33.37,806900.0,25.5997,25.6074,25.569,25.6074,806900.0
2014-11-12 15:50:00,33.37,33.41,33.34,33.37,1598100.0,25.6074,25.6381,25.5844,25.6074,1598100.0
2014-11-13 09:30:00,33.35,33.64,33.34,33.64,970600.0,25.592,25.8146,25.5844,25.8146,970600.0
2014-11-13 09:40:00,33.64,33.67,33.54,33.65,741000.0,25.8146,25.8376,25.7378,25.8223,741000.0
2014-11-13 09:50:00,33.65,33.75,33.64,33.73,749000.0,25.8223,25.899,25.8146,25.8836,749000.0
2014-11-13 10:00:00,33.74,33.83,33.73,33.83,1294500.0,25.8913,25.9604,25.8836,25.9604,1294500.0
2014-11-13 10:10:00,33.83,33.85,33.8,33.81,682600.0,25.9604,25.9757,25.9374,25.945,682600.0
2014-11-13 10:20:00,33.8,33.86,33.76,33.77,678600.0,25.9374,25.9834,25.9067,25.9143,678600.0
2014-11-13 10:30:00,33.77,33.83,33.77,33.83,474300.0,25.9143,25.9604,25.9143,25.9604,474300.0
2014-11-13 10:40:00,33.83,33.83,33.78,33.82,398000.0,25.9604,25.9604,25.922,25.9527,398000.0
2014-11-13 10:50:00,33.81,33.83,33.77,33.79,338500.0,25.945,25.9604,25.9143,25.9297,338500.0
2014-11-13 11:00:00,33.79,33.8,33.61,33.63,1008800.0,25.9297,25.9374,25.7916,25.8069,1008800.0
2014-11-13 11:10:00,33.63,33.67,33.53,33.62,868700.0,25.8069,25.8376,25.7302,25.7992,868700.0
2014-11-13 11:20:00,33.62,33.63,33.54,33.55,375100.0,25.7992,25.8069,25.7378,25.7455,375100.0
2014-11-13 11:30:00,33.56,33.58,33.47,33.47,486500.0,25.7532,25.7685,25.6841,25.6841,486500.0
2014-11-13 11:40:00,33.47,33.58,33.45,33.56,574800.0,25.6841,25.7685,25.6688,25.7532,574800.0
2014-11-13 11:50:00,33.55,33.61,33.55,33.6,343400.0,25.7455,25.7916,25.7455,25.7839,343400.0
2014-11-13 12:00:00,33.6,33.63,33.55,33.62,328700.0,25.7839,25.8069,25.7455,25.7992,328700.0
2014-11-13 12:10:00,33.63,33.67,33.58,33.63,422200.0,25.8069,25.8376,25.7685,25.8069,422200.0
2014-11-13 12:20:00,33.64,33.69,33.63,33.66,214100.0,25.8146,25.853,25.8069,25.8299,214100.0
2014-11-13 12:30:00,33.66,33.72,33.66,33.71,246500.0,25.8299,25.876,25.8299,25.8683,246500.0
2014-11-13 12:40:00,33.71,33.75,33.69,33.75,208600.0,25.8683,25.899,25.853,25.899,208600.0
2014-11-13 12:50:00,33.75,33.76,33.68,33.68,232100.0,25.899,25.9067,25.8453,25.8453,232100.0
2014-11-13 13:00:00,33.68,33.71,33.61,33.65,323200.0,25.8453,25.8683,25.7916,25.8223,323200.0
2014-11-13 13:10:00,33.65,33.67,33.62,33.66,238200.0,25.8223,25.8376,25.7992,25.8299,238200.0
2014-11-13 13:20:00,33.66,33.66,33.58,33.62,446200.0,25.8299,25.8299,25.7685,25.7992,446200.0
2014-11-13 13:30:00,33.62,33.62,33.53,33.56,396000.0,25.7992,25.7992,25.7302,25.7532,396000.0
2014-11-13 13:40:00,33.57,33.64,33.56,33.62,231100.0,25.7609,25.8146,25.7532,25.7992,231100.0
2014-11-13 13:50:00,33.63,33.68,33.62,33.66,328600.0,25.8069,25.8453,25.7992,25.8299,328600.0
2014-11-13 14:00:00,33.66,33.68,33.62,33.66,241100.0,25.8299,25.8453,25.7992,25.8299,241100.0
2014-11-13 14:10:00,33.66,33.66,33.58,33.61,241500.0,25.8299,25.8299,25.7685,25.7916,241500.0
2014-11-13 14:20:00,33.62,33.64,33.58,33.64,298200.0,25.7992,25.8146,25.7685,25.8146,298200.0
2014-11-13 14:30:00,33.63,33.7,33.62,33.7,497700.0,25.8069,25.8606,25.7992,25.8606,497700.0
2014-11-13 14:40:00,33.7,33.79,33.68,33.77,602400.0,25.8606,25.9297,25.8453,25.9143,602400.0
2014-11-13 14:50:00,33.77,33.79,33.72,33.73,357300.0,25.9143,25.9297,25.876,25.8836,357300.0
2014-11-13 15:00:00,33.73,33.84,33.72,33.82,529900.0,25.8836,25.9681,25.876,25.9527,529900.0
2014-11-13 15:10:00,33.82,33.83,33.77,33.77,348800.0,25.9527,25.9604,25.9143,25.9143,348800.0
2014-11-13 15:20:00,33.78,33.8,33.75,33.75,325300.0,25.922,25.9374,25.899,25.899,325300.0
2014-11-13 15:30:00,33.74,33.8,33.73,33.78,628500.0,25.8913,25.9374,25.8836,25.922,628500.0
2014-11-13 15:40:00,33.79,33.8,33.76,33.78,639300.0,25.9297,25.9374,25.9067,25.922,639300.0
2014-11-13 15:50:00,33.78,33.78,33.65,33.69,2201900.0,25.922,25.922,25.8223,25.853,2201900.0
2014-11-14 09:30:00,33.75,33.8,33.35,33.64,1555300.0,25.899,25.9374,25.592,25.8146,1555300.0
2014-11-14 09:40:00,33.64,33.85,33.5,33.54,1002100.0,25.8146,25.9757,25.7072,25.7378,1002100.0
2014-11-14 09:50:00,33.54,33.68,33.5,33.61,598200.0,25.7378,25.8453,25.7072,25.7916,598200.0
2014-11-14 10:00:00,33.62,33.8,33.6,33.77,608200.0,25.7992,25.9374,25.7839,25.9143,608200.0
2014-11-14 10:10:00,33.77,33.84,33.73,33.78,425200.0,25.9143,25.9681,25.8836,25.922,425200.0
2014-11-14 10:20:00,33.79,33.85,33.74,33.78,358400.0,25.9297,25.9757,25.8913,25.922,358400.0
2014-11-14 10:30:00,33.78,33.79,33.68,33.74,454800.0,25.922,25.9297,25.8453,25.8913,454800.0
2014-11-14 10:40:00,33.74,33.84,33.71,33.82,465800.0,25.8913,25.9681,25.8683,25.9527,465800.0
2014-11-14 10:50:00,33.82,33.88,33.8,33.82,391000.0,25.9527,25.9988,25.9374,25.9527,391000.0
2014-11-14 11:00:00,33.82,33.86,33.79,33.81,264900.0,25.9527,25.9834,25.9297,25.945,264900.0
2014-11-14 11:10:00,33.81,33.86,33.78,33.82,388900.0,25.945,25.9834,25.922,25.9527,388900.0
2014-11-14 11:20:00,33.82,33.86,33.81,33.86,215500.0,25.9527,25.9834,25.945,25.9834,215500.0
2014-11-14 11:30:00,33.86,33.89,33.83,33.85,318800.0,25.9834,26.0064,25.9604,25.9757,318800.0
2014-11-14 11:40:00,33.84,33.85,33.82,33.83,175100.0,25.9681,25.9757,25.9527,25.9604,175100.0
2014-11-14 11:50:00,33.83,33.86,33.81,33.84,160500.0,25.9604,25.9834,25.945,25.9681,160500.0
2014-11-14 12:00:00,33.85,33.9,33.85,33.88,219400.0,25.9757,26.0141,25.9757,25.9988,219400.0
2014-11-14 12:10:00,33.88,33.9,33.87,33.89,169400.0,25.9988,26.0141,25.9911,26.0064,169400.0
2014-11-14 12:20:00,33.89,33.91,33.88,33.9,267600.0,26.0064,26.0218,25.9988,26.0141,267600.0
2014-11-14 12:30:00,33.9,33.93,33.88,33.91,162100.0,26.0141,26.0371,25.9988,26.0218,162100.0
2014-11-14 12:40:00,33.92,33.92,33.87,33.88,214100.0,26.0294,26.0294,25.9911,25.9988,214100.0
2014-11-14 12:50:00,33.89,33.91,33.87,33.88,309800.0,26.0064,26.0218,25.9911,25.9988,309800.0
2014-11-14 13:00:00,33.87,33.9,33.85,33.87,253000.0,25.9911,26.0141,25.9757,25.9911,253000.0
2014-11-14 13:10:00,33.87,33.9,33.85,33.87,142300.0,25.9911,26.0141,25.9757,25.9911,142300.0
2014-11-14 13:20:00,33.87,33.95,33.87,33.93,628300.0,25.9911,26.0525,25.9911,26.0371,628300.0
2014-11-14 13:30:00,33.93,33.93,33.89,33.92,177800.0,26.0371,26.0371,26.0064,26.0294,177800.0
2014-11-14 13:40:00,33.91,33.93,33.88,33.91,281300.0,26.0218,26.0371,25.9988,26.0218,281300.0
2014-11-14 13:50:00,33.91,33.92,33.83,33.85,279400.0,26.0218,26.0294,25.9604,25.9757,279400.0
2014-11-14 14:00:00,33.85,33.88,33.82,33.87,201500.0,25.9757,25.9988,25.9527,25.9911,201500.0
2014-11-14 14:10:00,33.87,33.9,33.85,33.89,271200.0,25.9911,26.0141,25.9757,26.0064,271200.0
2014-11-14 14:20:00,33.89,33.91,33.87,33.9,247000.0,26.0064,26.0218,25.9911,26.0141,247000.0
2014-11-14 14:30:00,33.9,33.94,33.88,33.94,303000.0,26.0141,26.0448,25.9988,26.0448,303000.0
2014-11-14 14:40:00,33.93,33.95,33.91,33.93,225500.0,26.0371,26.0525,26.0218,26.0371,225500.0
2014-11-14 14:50:00,33.94,33.94,33.89,33.92,189800.0,26.0448,26.0448,26.0064,26.0294,189800.0
2014-11-14 15:00:00,33.92,33.95,33.91,33.93,292800.0,26.0294,26.0525,26.0218,26.0371,292800.0
2014-11-14 15:10:00,33.93,33.95,33.9,33.91,310500.0,26.0371,26.0525,26.0141,26.0218,310500.0
2014-11-14 15:20:00,33.91,33.93,33.89,33.93,300800.0,26.0218,26.0371,26.0064,26.0371,300800.0
2014-11-14 15:30:00,33.92,33.95,33.91,33.94,350300.0,26.0294,26.0525,26.0218,26.0448,350300.0
2014-11-14 15:40:00,33.94,33.97,33.93,33.94,549500.0,26.0448,26.0678,26.0371,26.0448,549500.0
2014-11-14 15:50:00,33.93,33.96,33.89,33.96,1247400.0,26.0371,26.0601,26.0064,26.0601,1247400.0
2014-11-17 09:30:00,33.82,34.16,33.76,34.12,1573600.0,25.9527,26.2136,25.9067,26.1829,1573600.0
2014-11-17 09:40:00,34.12,34.14,34.03,34.03,604400.0,26.1829,26.1983,26.1139,26.1139,604400.0
2014-11-17 09:50:00,34.04,34.12,34.0,34.11,455100.0,26.1215,26.1829,26.0908,26.1753,455100.0
2014-11-17 10:00:00,34.12,34.13,33.9,33.91,544800.0,26.1829,26.1906,26.0141,26.0218,544800.0
2014-11-17 10:10:00,33.91,34.04,33.9,34.04,450500.0,26.0218,26.1215,26.0141,26.1215,450500.0
2014-11-17 10:20:00,34.04,34.11,34.0,34.07,407100.0,26.1215,26.1753,26.0908,26.1446,407100.0
2014-11-17 10:30:00,34.08,34.08,33.94,33.95,273400.0,26.1522,26.1522,26.0448,26.0525,273400.0
2014-11-17 10:40:00,33.95,34.0,33.92,33.94,333700.0,26.0525,26.0908,26.0294,26.0448,333700.0
2014-11-17 10:50:00,33.93,33.97,33.89,33.96,304000.0,26.0371,26.0678,26.0064,26.0601,304000.0
2014-11-17 11:00:00,33.96,33.96,33.9,33.91,435700.0,26.0601,26.0601,26.0141,26.0218,435700.0
2014-11-17 11:10:00,33.91,33.94,33.86,33.94,427400.0,26.0218,26.0448,25.9834,26.0448,427400.0
2014-11-17 11:20:00,33.94,33.96,33.86,33.87,391100.0,26.0448,26.0601,25.9834,25.9911,391100.0
2014-11-17 11:30:00,33.87,33.87,33.79,33.83,596000.0,25.9911,25.9911,25.9297,25.9604,596000.0
2014-11-17 11:40:00,33.83,33.93,33.82,33.93,214300.0,25.9604,26.0371,25.9527,26.0371,214300.0
2014-11-17 11:50:00,33.93,33.98,33.88,33.98,184000.0,26.0371,26.0755,25.9988,26.0755,184000.0
2014-11-17 12:00:00,33.97,34.0,33.95,33.98,230900.0,26.0678,26.0908,26.0525,26.0755,230900.0
2014-11-17 12:10:00,33.98,34.08,33.97,34.05,244500.0,26.0755,26.1522,26.0678,26.1292,244500.0
2014-11-17 12:20:00,34.05,34.09,34.03,34.05,197700.0,26.1292,26.1599,26.1139,26.1292,197700.0
2014-11-17 12:30:00,34.05,34.09,34.04,34.05,193600.0,26.1292,26.1599,26.1215,26.1292,193600.0
2014-11-17 12:40:00,34.05,34.14,34.04,34.11,319300.0,26.1292,26.1983,26.1215,26.1753,319300.0
2014-11-17 12:50:00,34.1,34.13,34.05,34.06,166700.0,26.1676,26.1906,26.1292,26.1369,166700.0
2014-11-17 13:00:00,34.07,34.12,34.05,34.09,220700.0,26.1446,26.1829,26.1292,26.1599,220700.0
2014-11-17 13:10:00,34.1,34.18,34.08,34.15,265800.0,26.1676,26.229,26.1522,26.2059,265800.0
2014-11-17 13:20:00,34.16,34.2,34.13,34.15,265600.0,26.2136,26.2443,26.1906,26.2059,265600.0
2014-11-17 13:30:00,34.16,34.2,34.15,34.15,227600.0,26.2136,26.2443,26.2059,26.2059,227600.0
2014-11-17 13:40:00,34.15,34.2,34.13,34.17,223800.0,26.2059,26.2443,26.1906,26.2213,223800.0
2014-11-17 13:50:00,34.17,34.25,34.16,34.2,404500.0,26.2213,26.2827,26.2136,26.2443,404500.0
2014-11-17 14:00:00,34.2,34.24,34.18,34.21,207400.0,26.2443,26.275,26.229,26.252,207400.0
2014-11-17 14:10:00,34.21,34.23,34.19,34.19,252800.0,26.252,26.2673,26.2366,26.2366,252800.0
2014-11-17 14:20:00,34.19,34.2,34.14,34.16,293100.0,26.2366,26.2443,26.1983,26.2136,293100.0
2014-11-17 14:30:00,34.15,34.21,34.15,34.18,281400.0,26.2059,26.252,26.2059,26.229,281400.0
2014-11-17 14:40:00,34.19,34.2,34.15,34.16,319300.0,26.2366,26.2443,26.2059,26.2136,319300.0
2014-11-17 14:50:00,34.16,34.25,34.15,34.24,287900.0,26.2136,26.2827,26.2059,26.275,287900.0
2014-11-17 15:00:00,34.23,34.24,34.2,34.22,393600.0,26.2673,26.275,26.2443,26.2597,393600.0
2014-11-17 15:10:00,34.23,34.23,34.18,34.2,291700.0,26.2673,26.2673,26.229,26.2443,291700.0
2014-11-17 15:20:00,34.2,34.23,34.19,34.2,305900.0,26.2443,26.2673,26.2366,26.2443,305900.0
2014-11-17 15:30:00,34.21,34.24,34.2,34.23,364300.0,26.252,26.275,26.2443,26.2673,364300.0
2014-11-17 15:40:00,34.23,34.25,34.21,34.22,678400.0,26.2673,26.2827,26.252,26.2597,678400.0
2014-11-17 15:50:00,34.22,34.25,34.2,34.24,1333400.0,26.2597,26.2827,26.2443,26.275,1333400.0
2014-11-18 09:30:00,34.19,34.6,34.16,34.57,1832700.0,26.2366,26.5513,26.2136,26.5282,1832700.0
2014-11-18 09:40:00,34.58,34.6,34.45,34.45,873600.0,26.5359,26.5513,26.4362,26.4362,873600.0
2014-11-18 09:50:00,34.46,34.54,34.45,34.52,596000.0,26.4438,26.5052,26.4362,26.4899,596000.0
2014-11-18 10:00:00,34.52,34.74,34.52,34.7,1465300.0,26.4899,26.6587,26.4899,26.628,1465300.0
2014-11-18 10:10:00,34.7,34.82,34.67,34.75,1242500.0,26.628,26.7201,26.605,26.6664,1242500.0
2014-11-18 10:20:00,34.75,34.76,34.64,34.65,566600.0,26.6664,26.674,26.582,26.5896,566600.0
2014-11-18 10:30:00,34.65,34.65,34.61,34.64,608000.0,26.5896,26.5896,26.5589,26.582,608000.0
2014-11-18 10:40:00,34.64,34.64,34.53,34.59,1188100.0,26.582,26.582,26.4975,26.5436,1188100.0
2014-11-18 10:50:00,34.59,34.7,34.58,34.7,969400.0,26.5436,26.628,26.5359,26.628,969400.0
2014-11-18 11:00:00,34.69,34.75,34.66,34.75,420800.0,26.6203,26.6664,26.5973,26.6664,420800.0
2014-11-18 11:10:00,34.75,34.77,34.73,34.77,521300.0,26.6664,26.6817,26.651,26.6817,521300.0
2014-11-18 11:20:00,34.77,34.78,34.69,34.7,557800.0,26.6817,26.6894,26.6203,26.628,557800.0
2014-11-18 11:30:00,34.71,34.81,34.7,34.81,441200.0,26.6357,26.7124,26.628,26.7124,441200.0
2014-11-18 11:40:00,34.8,34.81,34.71,34.77,329100.0,26.7047,26.7124,26.6357,26.6817,329100.0
2014-11-18 11:50:00,34.77,34.84,34.74,34.84,480100.0,26.6817,26.7354,26.6587,26.7354,480100.0
2014-11-18 12:00:00,34.84,34.84,34.77,34.82,330800.0,26.7354,26.7354,26.6817,26.7201,330800.0
2014-11-18 12:10:00,34.81,34.85,34.79,34.8,419600.0,26.7124,26.7431,26.6971,26.7047,419600.0
2014-11-18 12:20:00,34.8,34.8,34.76,34.8,272600.0,26.7047,26.7047,26.674,26.7047,272600.0
2014-11-18 12:30:00,34.8,34.8,34.77,34.79,218600.0,26.7047,26.7047,26.6817,26.6971,218600.0
2014-11-18 12:40:00,34.79,34.8,34.75,34.78,245800.0,26.6971,26.7047,26.6664,26.6894,245800.0
2014-11-18 12:50:00,34.77,34.81,34.74,34.8,223400.0,26.6817,26.7124,26.6587,26.7047,223400.0
2014-11-18 13:00:00,34.81,34.83,34.79,34.81,232900.0,26.7124,26.7278,26.6971,26.7124,232900.0
2014-11-18 13:10:00,34.81,34.83,34.78,34.82,245700.0,26.7124,26.7278,26.6894,26.7201,245700.0
2014-11-18 13:20:00,34.82,34.83,34.78,34.83,303000.0,26.7201,26.7278,26.6894,26.7278,303000.0
2014-11-18 13:30:00,34.82,34.82,34.72,34.73,279700.0,26.7201,26.7201,26.6434,26.651,279700.0
2014-11-18 13:40:00,34.74,34.77,34.71,34.75,393600.0,26.6587,26.6817,26.6357,26.6664,393600.0
2014-11-18 13:50:00,34.73,34.79,34.73,34.76,252900.0,26.651,26.6971,26.651,26.674,252900.0
2014-11-18 14:00:00,34.76,34.81,34.76,34.79,375800.0,26.674,26.7124,26.674,26.6971,375800.0
2014-11-18 14:10:00,34.8,34.81,34.76,34.77,315200.0,26.7047,26.7124,26.674,26.6817,315200.0
2014-11-18 14:20:00,34.77,34.79,34.75,34.78,285100.0,26.6817,26.6971,26.6664,26.6894,285100.0
2014-11-18 14:30:00,34.77,34.89,34.76,34.86,677400.0,26.6817,26.7738,26.674,26.7508,677400.0
2014-11-18 14:40:00,34.86,34.89,34.79,34.79,379700.0,26.7508,26.7738,26.6971,26.6971,379700.0
2014-11-18 14:50:00,34.8,34.85,34.78,34.85,423600.0,26.7047,26.7431,26.6894,26.7431,423600.0
2014-11-18 15:00:00,34.84,34.9,34.82,34.89,331900.0,26.7354,26.7815,26.7201,26.7738,331900.0
2014-11-18 15:10:00,34.88,34.9,34.86,34.89,479200.0,26.7661,26.7815,26.7508,26.7738,479200.0
2014-11-18 15:20:00,34.89,34.9,34.86,34.89,500000.0,26.7738,26.7815,26.7508,26.7738,500000.0
2014-11-18 15:30:00,34.88,34.89,34.8,34.83,816400.0,26.7661,26.7738,26.7047,26.7278,816400.0
2014-11-18 15:40:00,34.84,34.86,34.8,34.81,961800.0,26.7354,26.7508,26.7047,26.7124,961800.0
2014-11-18 15:50:00,34.81,34.81,34.7,34.72,2463800.0,26.7124,26.7124,26.628,26.6434,2463800.0
2014-11-19 09:30:00,34.69,34.76,34.56,34.68,1053100.0,26.6203,26.674,26.5206,26.6127,1053100.0
2014-11-19 09:40:00,34.68,34.79,34.61,34.74,623700.0,26.6127,26.6971,26.5589,26.6587,623700.0
2014-11-19 09:50:00,34.73,34.73,34.45,34.48,1346700.0,26.651,26.651,26.4362,26.4592,1346700.0
2014-11-19 10:00:00,34.48,34.49,34.38,34.45,851400.0,26.4592,26.4669,26.3824,26.4362,851400.0
2014-11-19 10:10:00,34.46,34.52,34.4,34.5,382600.0,26.4438,26.4899,26.3978,26.4745,382600.0
2014-11-19 10:20:00,34.5,34.51,34.42,34.43,334800.0,26.4745,26.4822,26.4131,26.4208,334800.0
2014-11-19 10:30:00,34.44,34.45,34.34,34.35,445800.0,26.4285,26.4362,26.3517,26.3594,445800.0
2014-11-19 10:40:00,34.34,34.44,34.33,34.39,564500.0,26.3517,26.4285,26.3441,26.3901,564500.0
2014-11-19 10:50:00,34.39,34.45,34.35,34.35,453200.0,26.3901,26.4362,26.3594,26.3594,453200.0
2014-11-19 11:00:00,34.35,34.44,34.34,34.43,533100.0,26.3594,26.4285,26.3517,26.4208,533100.0
2014-11-19 11:10:00,34.44,34.5,34.41,34.47,558600.0,26.4285,26.4745,26.4055,26.4515,558600.0
2014-11-19 11:20:00,34.47,34.5,34.44,34.45,264000.0,26.4515,26.4745,26.4285,26.4362,264000.0
2014-11-19 11:30:00,34.45,34.49,34.39,34.42,346300.0,26.4362,26.4669,26.3901,26.4131,346300.0
2014-11-19 11:40:00,34.41,34.5,34.41,34.45,347700.0,26.4055,26.4745,26.4055,26.4362,347700.0
2014-11-19 11:50:00,34.45,34.5,34.44,34.5,266200.0,26.4362,26.4745,26.4285,26.4745,266200.0
2014-11-19 12:00:00,34.5,34.5,34.49,34.5,186400.0,26.4745,26.4745,26.4669,26.4745,186400.0
2014-11-19 12:10:00,34.5,34.53,34.49,34.5,272600.0,26.4745,26.4975,26.4669,26.4745,272600.0
2014-11-19 12:20:00,34.5,34.51,34.49,34.5,165800.0,26.4745,26.4822,26.4669,26.4745,165800.0
2014-11-19 12:30:00,34.49,34.51,34.47,34.48,179500.0,26.4669,26.4822,26.4515,26.4592,179500.0
2014-11-19 12:40:00,34.47,34.51,34.47,34.48,164700.0,26.4515,26.4822,26.4515,26.4592,164700.0
2014-11-19 12:50:00,34.49,34.52,34.44,34.46,459700.0,26.4669,26.4899,26.4285,26.4438,459700.0
2014-11-19 13:00:00,34.47,34.47,34.44,34.44,130600.0,26.4515,26.4515,26.4285,26.4285,130600.0
2014-11-19 13:10:00,34.45,34.45,34.41,34.41,211400.0,26.4362,26.4362,26.4055,26.4055,211400.0
2014-11-19 13:20:00,34.41,34.44,34.4,34.4,212400.0,26.4055,26.4285,26.3978,26.3978,212400.0
2014-11-19 13:30:00,34.4,34.42,34.36,34.39,307700.0,26.3978,26.4131,26.3671,26.3901,307700.0
2014-11-19 13:40:00,34.4,34.45,34.39,34.43,300800.0,26.3978,26.4362,26.3901,26.4208,300800.0
2014-11-19 13:50:00,34.43,34.46,34.4,34.4,253700.0,26.4208,26.4438,26.3978,26.3978,253700.0
2014-11-19 14:00:00,34.41,34.49,34.38,34.45,483800.0,26.4055,26.4669,26.3824,26.4362,483800.0
2014-11-19 14:10:00,34.45,34.47,34.42,34.43,368300.0,26.4362,26.4515,26.4131,26.4208,368300.0
2014-11-19 14:20:00,34.44,34.44,34.32,34.32,543900.0,26.4285,26.4285,26.3364,26.3364,543900.0
2014-11-19 14:30:00,34.32,34.36,34.25,34.28,640100.0,26.3364,26.3671,26.2827,26.3057,640100.0
2014-11-19 14:40:00,34.29,34.32,34.27,34.28,491300.0,26.3134,26.3364,26.298,26.3057,491300.0
2014-11-19 14:50:00,34.28,34.35,34.27,34.33,399100.0,26.3057,26.3594,26.298,26.3441,399100.0
2014-11-19 15:00:00,34.33,34.33,34.27,34.27,437300.0,26.3441,26.3441,26.298,26.298,437300.0
2014-11-19 15:10:00,34.28,34.36,34.27,34.34,592600.0,26.3057,26.3671,26.298,26.3517,592600.0
2014-11-19 15:20:00,34.34,34.41,34.33,34.37,623700.0,26.3517,26.4055,26.3441,26.3748,623700.0
2014-11-19 15:30:00,34.37,34.41,34.36,34.36,522700.0,26.3748,26.4055,26.3671,26.3671,522700.0
2014-11-19 15:40:00,34.36,34.39,34.33,34.38,611600.0,26.3671,26.3901,26.3441,26.3824,611600.0
2014-11-19 15:50:00,34.38,34.41,34.32,34.34,1715100.0,26.3824,26.4055,26.3364,26.3517,1715100.0
2014-11-20 09:30:00,34.14,34.4,34.0,34.28,1356100.0,26.1983,26.3978,26.0908,26.3057,1356100.0
2014-11-20 09:40:00,34.28,34.4,34.21,34.28,976200.0,26.3057,26.3978,26.252,26.3057,976200.0
2014-11-20 09:50:00,34.28,34.53,34.28,34.47,849900.0,26.3057,26.4975,26.3057,26.4515,849900.0
2014-11-20 10:00:00,34.47,34.54,34.38,34.41,705300.0,26.4515,26.5052,26.3824,26.4055,705300.0
2014-11-20 10:10:00,34.41,34.43,34.36,34.37,586200.0,26.4055,26.4208,26.3671,26.3748,586200.0
2014-11-20 10:20:00,34.37,34.41,34.29,34.41,952300.0,26.3748,26.4055,26.3134,26.4055,952300.0
2014-11-20 10:30:00,34.41,34.48,34.38,34.48,626800.0,26.4055,26.4592,26.3824,26.4592,626800.0
2014-11-20 10:40:00,34.48,34.52,34.46,34.51,432800.0,26.4592,26.4899,26.4438,26.4822,432800.0
2014-11-20 10:50:00,34.51,34.53,34.45,34.49,380900.0,26.4822,26.4975,26.4362,26.4669,380900.0
2014-11-20 11:00:00,34.48,34.59,34.47,34.49,1047000.0,26.4592,26.5436,26.4515,26.4669,1047000.0
2014-11-20 11:10:00,34.49,34.6,34.49,34.6,340000.0,26.4669,26.5513,26.4669,26.5513,340000.0
2014-11-20 11:20:00,34.59,34.61,34.57,34.57,350000.0,26.5436,26.5589,26.5282,26.5282,350000.0
2014-11-20 11:30:00,34.58,34.61,34.54,34.58,409300.0,26.5359,26.5589,26.5052,26.5359,409300.0
2014-11-20 11:40:00,34.59,34.61,34.57,34.59,194200.0,26.5436,26.5589,26.5282,26.5436,194200.0
2014-11-20 11:50:00,34.59,34.67,34.58,34.62,468900.0,26.5436,26.605,26.5359,26.5666,468900.0
2014-11-20 12:00:00,34.63,34.63,34.55,34.56,247400.0,26.5743,26.5743,26.5129,26.5206,247400.0
2014-11-20 12:10:00,34.56,34.59,34.55,34.57,247100.0,26.5206,26.5436,26.5129,26.5282,247100.0
2014-11-20 12:20:00,34.58,34.58,34.43,34.52,793100.0,26.5359,26.5359,26.4208,26.4899,793100.0
2014-11-20 12:30:00,34.52,34.95,34.51,34.93,3613900.0,26.4899,26.8198,26.4822,26.8045,3613900.0
2014-11-20 12:40:00,34.93,35.56,34.91,35.45,7112300.0,26.8045,27.2879,26.7892,27.2035,7112300.0
2014-11-20 12:50:00,35.44,35.63,35.3,35.33,3712700.0,27.1959,27.3417,27.0884,27.1115,3712700.0
2014-11-20 13:00:00,35.34,35.42,35.27,35.27,2286300.0,27.1191,27.1805,27.0654,27.0654,2286300.0
2014-11-20 13:10:00,35.28,35.28,35.1,35.16,1824000.0,27.0731,27.0731,26.935,26.981,1824000.0
2014-11-20 13:20:00,35.16,35.32,35.14,35.22,1474600.0,26.981,27.1038,26.9656,27.027,1474600.0
2014-11-20 13:30:00,35.21,35.45,35.21,35.43,1426100.0,27.0194,27.2035,27.0194,27.1882,1426100.0
2014-11-20 13:40:00,35.44,35.49,35.42,35.45,862700.0,27.1959,27.2342,27.1805,27.2035,862700.0
2014-11-20 13:50:00,35.46,35.61,35.41,35.6,1828000.0,27.2112,27.3263,27.1728,27.3186,1828000.0
2014-11-20 14:00:00,35.59,35.69,35.58,35.64,2138300.0,27.311,27.3877,27.3033,27.3493,2138300.0
2014-11-20 14:10:00,35.64,35.76,35.63,35.73,1879200.0,27.3493,27.4414,27.3417,27.4184,1879200.0
2014-11-20 14:20:00,35.74,35.75,35.67,35.69,1449300.0,27.4261,27.4338,27.3724,27.3877,1449300.0
2014-11-20 14:30:00,35.69,35.76,35.67,35.73,1321300.0,27.3877,27.4414,27.3724,27.4184,1321300.0
2014-11-20 14:40:00,35.73,35.82,35.69,35.77,1349000.0,27.4184,27.4875,27.3877,27.4491,1349000.0
2014-11-20 14:50:00,35.78,35.78,35.68,35.72,1122800.0,27.4568,27.4568,27.38,27.4107,1122800.0
2014-11-20 15:00:00,35.71,35.85,35.66,35.83,1658600.0,27.4031,27.5105,27.3647,27.4951,1658600.0
2014-11-20 15:10:00,35.84,35.93,35.76,35.85,1655500.0,27.5028,27.5719,27.4414,27.5105,1655500.0
2014-11-20 15:20:00,35.85,35.95,35.82,35.89,1489900.0,27.5105,27.5872,27.4875,27.5412,1489900.0
2014-11-20 15:30:00,35.89,35.97,35.88,35.95,1818000.0,27.5412,27.6026,27.5335,27.5872,1818000.0
2014-11-20 15:40:00,35.95,35.97,35.93,35.94,2175100.0,27.5872,27.6026,27.5719,27.5796,2175100.0
2014-11-20 15:50:00,35.95,35.95,35.86,35.94,3455200.0,27.5872,27.5872,27.5182,27.5796,3455200.0
2014-11-21 09:30:00,36.05,36.46,35.91,36.42,8643200.0,27.664,27.9786,27.5565,27.9479,8643200.0
2014-11-21 09:40:00,36.41,36.42,36.2,36.22,1657400.0,27.9402,27.9479,27.7791,27.7944,1657400.0
2014-11-21 09:50:00,36.23,36.31,36.22,36.29,1101200.0,27.8021,27.8635,27.7944,27.8481,1101200.0
2014-11-21 10:00:00,36.29,36.3,36.15,36.17,1490700.0,27.8481,27.8558,27.7407,27.756,1490700.0
2014-11-21 10:10:00,36.17,36.3,36.17,36.3,1180800.0,27.756,27.8558,27.756,27.8558,1180800.0
2014-11-21 10:20:00,36.3,36.31,36.22,36.25,4755700.0,27.8558,27.8635,27.7944,27.8174,4755700.0
2014-11-21 10:30:00,36.26,36.29,36.15,36.2,1620100.0,27.8251,27.8481,27.7407,27.7791,1620100.0
2014-11-21 10:40:00,36.2,36.21,36.11,36.14,981900.0,27.7791,27.7867,27.71,27.733,981900.0
2014-11-21 10:50:00,36.14,36.19,36.12,36.15,923100.0,27.733,27.7714,27.7177,27.7407,923100.0
2014-11-21 11:00:00,36.15,36.17,36.1,36.13,822400.0,27.7407,27.756,27.7023,27.7254,822400.0
2014-11-21 11:10:00,36.13,36.19,36.06,36.06,1665500.0,27.7254,27.7714,27.6716,27.6716,1665500.0
2014-11-21 11:20:00,36.07,36.09,36.01,36.02,946100.0,27.6793,27.6947,27.6333,27.6409,946100.0
2014-11-21 11:30:00,36.02,36.02,35.97,35.98,785100.0,27.6409,27.6409,27.6026,27.6102,785100.0
2014-11-21 11:40:00,35.98,36.01,35.97,35.98,574000.0,27.6102,27.6333,27.6026,27.6102,574000.0
2014-11-21 11:50:00,35.97,35.98,35.86,35.9,1164300.0,27.6026,27.6102,27.5182,27.5489,1164300.0
2014-11-21 12:00:00,35.91,35.96,35.85,35.87,669400.0,27.5565,27.5949,27.5105,27.5258,669400.0
2014-11-21 12:10:00,35.87,35.89,35.78,35.78,1051700.0,27.5258,27.5412,27.4568,27.4568,1051700.0
2014-11-21 12:20:00,35.79,35.81,35.72,35.75,1505400.0,27.4644,27.4798,27.4107,27.4338,1505400.0
2014-11-21 12:30:00,35.75,35.82,35.74,35.76,569800.0,27.4338,27.4875,27.4261,27.4414,569800.0
2014-11-21 12:40:00,35.76,35.79,35.72,35.73,481600.0,27.4414,27.4644,27.4107,27.4184,481600.0
2014-11-21 12:50:00,35.73,35.74,35.67,35.68,598400.0,27.4184,27.4261,27.3724,27.38,598400.0
2014-11-21 13:00:00,35.68,35.69,35.64,35.65,774700.0,27.38,27.3877,27.3493,27.357,774700.0
2014-11-21 13:10:00,35.65,35.66,35.56,35.57,700000.0,27.357,27.3647,27.2879,27.2956,700000.0
2014-11-21 13:20:00,35.58,35.63,35.53,35.56,999900.0,27.3033,27.3417,27.2649,27.2879,999900.0
2014-11-21 13:30:00,35.55,35.56,35.5,35.55,1349400.0,27.2803,27.2879,27.2419,27.2803,1349400.0
2014-11-21 13:40:00,35.55,35.59,35.51,35.56,550600.0,27.2803,27.311,27.2496,27.2879,550600.0
2014-11-21 13:50:00,35.57,35.64,35.54,35.59,856700.0,27.2956,27.3493,27.2726,27.311,856700.0
2014-11-21 14:00:00,35.59,35.65,35.59,35.65,586000.0,27.311,27.357,27.311,27.357,586000.0
2014-11-21 14:10:00,35.65,35.67,35.62,35.63,581500.0,27.357,27.3724,27.334,27.3417,581500.0
2014-11-21 14:20:00,35.64,35.64,35.59,35.6,373200.0,27.3493,27.3493,27.311,27.3186,373200.0
2014-11-21 14:30:00,35.6,35.61,35.54,35.55,569700.0,27.3186,27.3263,27.2726,27.2803,569700.0
2014-11-21 14:40:00,35.55,35.62,35.55,35.58,529000.0,27.2803,27.334,27.2803,27.3033,529000.0
2014-11-21 14:50:00,35.58,35.63,35.55,35.63,673900.0,27.3033,27.3417,27.2803,27.3417,673900.0
2014-11-21 15:00:00,35.63,35.67,35.56,35.58,837100.0,27.3417,27.3724,27.2879,27.3033,837100.0
2014-11-21 15:10:00,35.59,35.68,35.56,35.66,1072000.0,27.311,27.38,27.2879,27.3647,1072000.0
2014-11-21 15:20:00,35.66,35.67,35.61,35.64,920600.0,27.3647,27.3724,27.3263,27.3493,920600.0
2014-11-21 15:30:00,35.65,35.7,35.62,35.62,1035200.0,27.357,27.3954,27.334,27.334,1035200.0
2014-11-21 15:40:00,35.63,35.64,35.56,35.57,1576500.0,27.3417,27.3493,27.2879,27.2956,1576500.0
2014-11-21 15:50:00,35.58,35.61,35.53,35.6,2545800.0,27.3033,27.3263,27.2649,27.3186,2545800.0
2014-11-24 09:30:00,35.86,36.03,35.84,35.92,2381500.0,27.5182,27.6486,27.5028,27.5642,2381500.0
2014-11-24 09:40:00,35.92,36.11,35.84,36.05,1451800.0,27.5642,27.71,27.5028,27.664,1451800.0
2014-11-24 09:50:00,36.05,36.11,35.97,36.09,1244900.0,27.664,27.71,27.6026,27.6947,1244900.0
2014-11-24 10:00:00,36.08,36.11,36.06,36.08,749300.0,27.687,27.71,27.6716,27.687,749300.0
2014-11-24 10:10:00,36.09,36.1,36.05,36.1,820000.0,27.6947,27.7023,27.664,27.7023,820000.0
2014-11-24 10:20:00,36.1,36.11,36.06,36.09,704000.0,27.7023,27.71,27.6716,27.6947,704000.0
2014-11-24 10:30:00,36.09,36.11,36.05,36.1,636000.0,27.6947,27.71,27.664,27.7023,636000.0
2014-11-24 10:40:00,36.1,36.19,36.09,36.13,880400.0,27.7023,27.7714,27.6947,27.7254,880400.0
2014-11-24 10:50:00,36.13,36.16,36.09,36.15,731700.0,27.7254,27.7484,27.6947,27.7407,731700.0
2014-11-24 11:00:00,36.15,36.2,36.14,36.18,918100.0,27.7407,27.7791,27.733,27.7637,918100.0
2014-11-24 11:10:00,36.18,36.29,36.18,36.27,1183400.0,27.7637,27.8481,27.7637,27.8328,1183400.0
2014-11-24 11:20:00,36.27,36.31,36.24,36.29,956600.0,27.8328,27.8635,27.8098,27.8481,956600.0
2014-11-24 11:30:00,36.3,36.3,36.25,36.3,707100.0,27.8558,27.8558,27.8174,27.8558,707100.0
2014-11-24 11:40:00,36.3,36.34,36.27,36.33,1028800.0,27.8558,27.8865,27.8328,27.8788,1028800.0
2014-11-24 11:50:00,36.34,36.36,36.28,36.35,986300.0,27.8865,27.9019,27.8405,27.8942,986300.0
2014-11-24 12:00:00,36.35,36.42,36.33,36.41,720900.0,27.8942,27.9479,27.8788,27.9402,720900.0
2014-11-24 12:10:00,36.41,36.43,36.27,36.28,940100.0,27.9402,27.9556,27.8328,27.8405,940100.0
2014-11-24 12:20:00,36.29,36.36,36.28,36.32,416500.0,27.8481,27.9019,27.8405,27.8712,416500.0
2014-11-24 12:30:00,36.33,36.37,36.32,36.37,388500.0,27.8788,27.9095,27.8712,27.9095,388500.0
2014-11-24 12:40:00,36.37,36.41,36.35,36.4,542300.0,27.9095,27.9402,27.8942,27.9325,542300.0
2014-11-24 12:50:00,36.4,36.4,36.28,36.33,431700.0,27.9325,27.9325,27.8405,27.8788,431700.0
2014-11-24 13:00:00,36.33,36.37,36.3,36.34,379600.0,27.8788,27.9095,27.8558,27.8865,379600.0
2014-11-24 13:10:00,36.34,36.35,36.29,36.32,845800.0,27.8865,27.8942,27.8481,27.8712,845800.0
2014-11-24 13:20:00,36.32,36.33,36.21,36.24,555500.0,27.8712,27.8788,27.7867,27.8098,555500.0
2014-11-24 13:30:00,36.25,36.28,36.19,36.22,579500.0,27.8174,27.8405,27.7714,27.7944,579500.0
2014-11-24 13:40:00,36.22,36.24,36.19,36.23,350900.0,27.7944,27.8098,27.7714,27.8021,350900.0
2014-11-24 13:50:00,36.24,36.24,36.15,36.2,326500.0,27.8098,27.8098,27.7407,27.7791,326500.0
2014-11-24 14:00:00,36.2,36.23,36.18,36.22,469600.0,27.7791,27.8021,27.7637,27.7944,469600.0
2014-11-24 14:10:00,36.22,36.23,36.17,36.2,328200.0,27.7944,27.8021,27.756,27.7791,328200.0
2014-11-24 14:20:00,36.19,36.2,36.15,36.2,332500.0,27.7714,27.7791,27.7407,27.7791,332500.0
2014-11-24 14:30:00,36.19,36.2,36.11,36.13,429000.0,27.7714,27.7791,27.71,27.7254,429000.0
2014-11-24 14:40:00,36.13,36.17,36.06,36.07,547800.0,27.7254,27.756,27.6716,27.6793,547800.0
2014-11-24 14:50:00,36.07,36.14,36.01,36.1,878300.0,27.6793,27.733,27.6333,27.7023,878300.0
2014-11-24 15:00:00,36.1,36.24,36.08,36.23,612700.0,27.7023,27.8098,27.687,27.8021,612700.0
2014-11-24 15:10:00,36.23,36.25,36.18,36.18,473700.0,27.8021,27.8174,27.7637,27.7637,473700.0
2014-11-24 15:20:00,36.19,36.27,36.18,36.27,744000.0,27.7714,27.8328,27.7637,27.8328,744000.0
2014-11-24 15:30:00,36.27,36.27,36.18,36.19,798000.0,27.8328,27.8328,27.7637,27.7714,798000.0
2014-11-24 15:40:00,36.2,36.24,36.17,36.24,1023800.0,27.7791,27.8098,27.756,27.8098,1023800.0
2014-11-24 15:50:00,36.23,36.27,36.22,36.26,1952100.0,27.8021,27.8328,27.7944,27.8251,1952100.0
2014-11-25 09:30:00,36.35,36.37,36.15,36.16,1791400.0,27.8942,27.9095,27.7407,27.7484,1791400.0
2014-11-25 09:40:00,36.16,36.41,36.16,36.36,1149700.0,27.7484,27.9402,27.7484,27.9019,1149700.0
2014-11-25 09:50:00,36.36,36.38,36.3,36.34,751600.0,27.9019,27.9172,27.8558,27.8865,751600.0
2014-11-25 10:00:00,36.34,36.39,36.26,36.36,549600.0,27.8865,27.9249,27.8251,27.9019,549600.0
2014-11-25 10:10:00,36.36,36.4,36.31,36.33,590000.0,27.9019,27.9325,27.8635,27.8788,590000.0
2014-11-25 10:20:00,36.34,36.41,36.32,36.4,887000.0,27.8865,27.9402,27.8712,27.9325,887000.0
2014-11-25 10:30:00,36.4,36.43,36.3,36.34,529300.0,27.9325,27.9556,27.8558,27.8865,529300.0
2014-11-25 10:40:00,36.34,36.39,36.31,36.39,341100.0,27.8865,27.9249,27.8635,27.9249,341100.0
2014-11-25 10:50:00,36.38,36.39,36.25,36.26,751800.0,27.9172,27.9249,27.8174,27.8251,751800.0
2014-11-25 11:00:00,36.27,36.35,36.26,36.3,395900.0,27.8328,27.8942,27.8251,27.8558,395900.0
2014-11-25 11:10:00,36.3,36.33,36.21,36.22,552900.0,27.8558,27.8788,27.7867,27.7944,552900.0
2014-11-25 11:20:00,36.23,36.26,36.18,36.2,502900.0,27.8021,27.8251,27.7637,27.7791,502900.0
2014-11-25 11:30:00,36.19,36.29,36.18,36.27,510200.0,27.7714,27.8481,27.7637,27.8328,510200.0
2014-11-25 11:40:00,36.27,36.34,36.26,36.31,426600.0,27.8328,27.8865,27.8251,27.8635,426600.0
2014-11-25 11:50:00,36.32,36.32,36.28,36.3,233000.0,27.8712,27.8712,27.8405,27.8558,233000.0
2014-11-25 12:00:00,36.3,36.34,36.29,36.33,277800.0,27.8558,27.8865,27.8481,27.8788,277800.0
2014-11-25 12:10:00,36.33,36.34,36.28,36.29,387400.0,27.8788,27.8865,27.8405,27.8481,387400.0
2014-11-25 12:20:00,36.29,36.35,36.29,36.35,352100.0,27.8481,27.8942,27.8481,27.8942,352100.0
2014-11-25 12:30:00,36.34,36.4,36.34,36.4,373500.0,27.8865,27.9325,27.8865,27.9325,373500.0
2014-11-25 12:40:00,36.4,36.43,36.38,36.4,462800.0,27.9325,27.9556,27.9172,27.9325,462800.0
2014-11-25 12:50:00,36.39,36.4,36.36,36.38,291300.0,27.9249,27.9325,27.9019,27.9172,291300.0
2014-11-25 13:00:00,36.39,36.4,36.32,36.33,478400.0,27.9249,27.9325,27.8712,27.8788,478400.0
2014-11-25 13:10:00,36.32,36.34,36.28,36.28,216600.0,27.8712,27.8865,27.8405,27.8405,216600.0
2014-11-25 13:20:00,36.28,36.37,36.28,36.36,316800.0,27.8405,27.9095,27.8405,27.9019,316800.0
2014-11-25 13:30:00,36.36,36.38,36.32,36.32,271500.0,27.9019,27.9172,27.8712,27.8712,271500.0
2014-11-25 13:40:00,36.33,36.35,36.31,36.32,301400.0,27.8788,27.8942,27.8635,27.8712,301400.0
2014-11-25 13:50:00,36.31,36.35,36.3,36.34,259700.0,27.8635,27.8942,27.8558,27.8865,259700.0
2014-11-25 14:00:00,36.34,36.4,36.34,36.37,309200.0,27.8865,27.9325,27.8865,27.9095,309200.0
2014-11-25 14:10:00,36.36,36.43,36.36,36.4,326600.0,27.9019,27.9556,27.9019,27.9325,326600.0
2014-11-25 14:20:00,36.4,36.46,36.39,36.45,482500.0,27.9325,27.9786,27.9249,27.9709,482500.0
2014-11-25 14:30:00,36.45,36.48,36.42,36.47,542700.0,27.9709,27.9939,27.9479,27.9863,542700.0
2014-11-25 14:40:00,36.47,36.48,36.42,36.45,342100.0,27.9863,27.9939,27.9479,27.9709,342100.0
2014-11-25 14:50:00,36.44,36.47,36.42,36.45,408300.0,27.9632,27.9863,27.9479,27.9709,408300.0
2014-11-25 15:00:00,36.45,36.46,36.41,36.43,376800.0,27.9709,27.9786,27.9402,27.9556,376800.0
2014-11-25 15:10:00,36.43,36.47,36.42,36.44,369300.0,27.9556,27.9863,27.9479,27.9632,369300.0
2014-11-25 15:20:00,36.44,36.44,36.41,36.43,421300.0,27.9632,27.9632,27.9402,27.9556,421300.0
2014-11-25 15:30:00,36.43,36.44,36.41,36.41,372300.0,27.9556,27.9632,27.9402,27.9402,372300.0
2014-11-25 15:40:00,36.41,36.43,36.38,36.42,887400.0,27.9402,27.9556,27.9172,27.9479,887400.0
2014-11-25 15:50:00,36.42,36.42,36.32,36.32,2653200.0,27.9479,27.9479,27.8712,27.8712,2653200.0
2014-11-26 09:30:00,36.37,36.5,36.28,36.38,1257400.0,27.9095,28.0093,27.8405,27.9172,1257400.0
2014-11-26 09:40:00,36.38,36.52,36.35,36.49,989400.0,27.9172,28.0246,27.8942,28.0016,989400.0
2014-11-26 09:50:00,36.5,36.61,36.5,36.61,656800.0,28.0093,28.0937,28.0093,28.0937,656800.0
2014-11-26 10:00:00,36.61,36.62,36.5,36.58,514100.0,28.0937,28.1014,28.0093,28.0707,514100.0
2014-11-26 10:10:00,36.58,36.73,36.58,36.66,678000.0,28.0707,28.1858,28.0707,28.1321,678000.0
2014-11-26 10:20:00,36.66,36.66,36.59,36.6,869200.0,28.1321,28.1321,28.0783,28.086,869200.0
2014-11-26 10:30:00,36.6,36.69,36.59,36.66,422700.0,28.086,28.1551,28.0783,28.1321,422700.0
2014-11-26 10:40:00,36.66,36.7,36.62,36.62,425000.0,28.1321,28.1628,28.1014,28.1014,425000.0
2014-11-26 10:50:00,36.63,36.66,36.56,36.65,557700.0,28.109,28.1321,28.0553,28.1244,557700.0
2014-11-26 11:00:00,36.65,36.78,36.65,36.78,570500.0,28.1244,28.2241,28.1244,28.2241,570500.0
2014-11-26 11:10:00,36.78,36.8,36.67,36.7,696700.0,28.2241,28.2395,28.1397,28.1628,696700.0
2014-11-26 11:20:00,36.7,36.77,36.66,36.77,458300.0,28.1628,28.2165,28.1321,28.2165,458300.0
2014-11-26 11:30:00,36.77,36.77,36.64,36.71,397800.0,28.2165,28.2165,28.1167,28.1704,397800.0
2014-11-26 11:40:00,36.72,36.8,36.71,36.78,342500.0,28.1781,28.2395,28.1704,28.2241,342500.0
2014-11-26 11:50:00,36.78,36.83,36.76,36.81,269700.0,28.2241,28.2625,28.2088,28.2472,269700.0
2014-11-26 12:00:00,36.81,36.87,36.75,36.81,744100.0,28.2472,28.2932,28.2011,28.2472,744100.0
2014-11-26 12:10:00,36.81,36.85,36.79,36.84,219600.0,28.2472,28.2779,28.2318,28.2702,219600.0
2014-11-26 12:20:00,36.83,36.87,36.82,36.87,680600.0,28.2625,28.2932,28.2548,28.2932,680600.0
2014-11-26 12:30:00,36.86,36.87,36.81,36.86,249700.0,28.2855,28.2932,28.2472,28.2855,249700.0
2014-11-26 12:40:00,36.85,36.89,36.85,36.87,293200.0,28.2779,28.3086,28.2779,28.2932,293200.0
2014-11-26 12:50:00,36.87,36.88,36.83,36.85,259900.0,28.2932,28.3009,28.2625,28.2779,259900.0
2014-11-26 13:00:00,36.85,36.87,36.82,36.87,274700.0,28.2779,28.2932,28.2548,28.2932,274700.0
2014-11-26 13:10:00,36.86,36.9,36.86,36.9,299600.0,28.2855,28.3162,28.2855,28.3162,299600.0
2014-11-26 13:20:00,36.9,36.93,36.87,36.91,465100.0,28.3162,28.3393,28.2932,28.3239,465100.0
2014-11-26 13:30:00,36.91,36.92,36.82,36.86,488500.0,28.3239,28.3316,28.2548,28.2855,488500.0
2014-11-26 13:40:00,36.86,36.93,36.85,36.93,374900.0,28.2855,28.3393,28.2779,28.3393,374900.0
2014-11-26 13:50:00,36.92,36.99,36.92,36.98,573700.0,28.3316,28.3853,28.3316,28.3776,573700.0
2014-11-26 14:00:00,36.99,36.99,36.93,36.95,330700.0,28.3853,28.3853,28.3393,28.3546,330700.0
2014-11-26 14:10:00,36.96,36.96,36.87,36.88,519500.0,28.3623,28.3623,28.2932,28.3009,519500.0
2014-11-26 14:20:00,36.88,36.92,36.87,36.91,233000.0,28.3009,28.3316,28.2932,28.3239,233000.0
2014-11-26 14:30:00,36.91,36.96,36.89,36.92,357800.0,28.3239,28.3623,28.3086,28.3316,357800.0
2014-11-26 14:40:00,36.92,36.93,36.87,36.88,464200.0,28.3316,28.3393,28.2932,28.3009,464200.0
2014-11-26 14:50:00,36.88,36.92,36.87,36.89,364000.0,28.3009,28.3316,28.2932,28.3086,364000.0
2014-11-26 15:00:00,36.89,36.92,36.88,36.89,310900.0,28.3086,28.3316,28.3009,28.3086,310900.0
2014-11-26 15:10:00,36.9,36.91,36.88,36.89,326900.0,28.3162,28.3239,28.3009,28.3086,326900.0
2014-11-26 15:20:00,36.9,36.9,36.83,36.86,582600.0,28.3162,28.3162,28.2625,28.2855,582600.0
2014-11-26 15:30:00,36.86,36.86,36.83,36.84,444100.0,28.2855,28.2855,28.2625,28.2702,444100.0
2014-11-26 15:40:00,36.84,36.85,36.83,36.85,580300.0,28.2702,28.2779,28.2625,28.2779,580300.0
2014-11-26 15:50:00,36.85,36.9,36.83,36.89,1834600.0,28.2779,28.3162,28.2625,28.3086,1834600.0
2014-11-28 09:30:00,37.0,37.29,36.94,37.28,1927800.0,28.393,28.6155,28.3469,28.6078,1927800.0
2014-11-28 09:40:00,37.29,37.31,37.14,37.17,887000.0,28.6155,28.6309,28.5004,28.5234,887000.0
2014-11-28 09:50:00,37.17,37.3,37.0,37.3,622700.0,28.5234,28.6232,28.393,28.6232,622700.0
2014-11-28 10:00:00,37.3,37.37,37.26,37.33,681300.0,28.6232,28.6769,28.5925,28.6462,681300.0
2014-11-28 10:10:00,37.34,37.4,37.33,37.38,750500.0,28.6539,28.6999,28.6462,28.6846,750500.0
2014-11-28 10:20:00,37.37,37.45,37.37,37.44,722900.0,28.6769,28.7383,28.6769,28.7306,722900.0
2014-11-28 10:30:00,37.45,37.51,37.43,37.45,951800.0,28.7383,28.7843,28.7229,28.7383,951800.0
2014-11-28 10:40:00,37.45,37.53,37.42,37.52,640200.0,28.7383,28.7997,28.7153,28.792,640200.0
2014-11-28 10:50:00,37.53,37.58,37.51,37.57,602600.0,28.7997,28.8381,28.7843,28.8304,602600.0
2014-11-28 11:00:00,37.58,37.61,37.57,37.59,637400.0,28.8381,28.8611,28.8304,28.8457,637400.0
2014-11-28 11:10:00,37.59,37.66,37.59,37.66,545500.0,28.8457,28.8994,28.8457,28.8994,545500.0
2014-11-28 11:20:00,37.65,37.69,37.57,37.59,572500.0,28.8918,28.9225,28.8304,28.8457,572500.0
2014-11-28 11:30:00,37.59,37.65,37.56,37.61,500300.0,28.8457,28.8918,28.8227,28.8611,500300.0
2014-11-28 11:40:00,37.62,37.62,37.54,37.55,480300.0,28.8687,28.8687,28.8074,28.815,480300.0
2014-11-28 11:50:00,37.54,37.56,37.46,37.46,513100.0,28.8074,28.8227,28.746,28.746,513100.0
2014-11-28 12:00:00,37.46,37.51,37.45,37.49,559000.0,28.746,28.7843,28.7383,28.769,559000.0
2014-11-28 12:10:00,37.48,37.58,37.47,37.48,638300.0,28.7613,28.8381,28.7536,28.7613,638300.0
2014-11-28 12:20:00,37.48,37.51,37.37,37.38,456000.0,28.7613,28.7843,28.6769,28.6846,456000.0
2014-11-28 12:30:00,37.37,37.43,37.3,37.31,708900.0,28.6769,28.7229,28.6232,28.6309,708900.0
2014-11-28 12:40:00,37.3,37.31,37.27,37.29,671800.0,28.6232,28.6309,28.6002,28.6155,671800.0
2014-11-28 12:50:00,37.29,37.29,37.2,37.26,1496500.0,28.6155,28.6155,28.5464,28.5925,1496500.0
2014-12-01 09:30:00,37.21,37.62,37.21,37.49,2215100.0,28.5541,28.8687,28.5541,28.769,2215100.0
2014-12-01 09:40:00,37.49,37.53,37.28,37.34,1415300.0,28.769,28.7997,28.6078,28.6539,1415300.0
2014-12-01 09:50:00,37.33,37.44,37.15,37.23,1494200.0,28.6462,28.7306,28.5081,28.5695,1494200.0
2014-12-01 10:00:00,37.23,37.29,37.19,37.27,919600.0,28.5695,28.6155,28.5388,28.6002,919600.0
2014-12-01 10:10:00,37.27,37.37,37.22,37.28,1448000.0,28.6002,28.6769,28.5618,28.6078,1448000.0
2014-12-01 10:20:00,37.27,37.33,37.25,37.27,594900.0,28.6002,28.6462,28.5848,28.6002,594900.0
2014-12-01 10:30:00,37.27,37.34,37.26,37.29,517500.0,28.6002,28.6539,28.5925,28.6155,517500.0
2014-12-01 10:40:00,37.29,37.29,36.99,37.06,1192600.0,28.6155,28.6155,28.3853,28.439,1192600.0
2014-12-01 10:50:00,37.05,37.13,36.94,36.97,1159400.0,28.4313,28.4927,28.3469,28.37,1159400.0
2014-12-01 11:00:00,36.97,37.02,36.9,37.0,922500.0,28.37,28.4083,28.3162,28.393,922500.0
2014-12-01 11:10:00,37.0,37.02,36.91,36.95,554100.0,28.393,28.4083,28.3239,28.3546,554100.0
2014-12-01 11:20:00,36.94,37.07,36.94,37.07,625000.0,28.3469,28.4467,28.3469,28.4467,625000.0
2014-12-01 11:30:00,37.07,37.1,37.01,37.02,348400.0,28.4467,28.4697,28.4006,28.4083,348400.0
2014-12-01 11:40:00,37.01,37.08,37.0,37.01,311200.0,28.4006,28.4544,28.393,28.4006,311200.0
2014-12-01 11:50:00,37.01,37.04,36.99,37.03,238800.0,28.4006,28.4237,28.3853,28.416,238800.0
2014-12-01 12:00:00,37.02,37.08,37.01,37.07,494300.0,28.4083,28.4544,28.4006,28.4467,494300.0
2014-12-01 12:10:00,37.07,37.13,37.03,37.09,836500.0,28.4467,28.4927,28.416,28.462,836500.0
2014-12-01 12:20:00,37.1,37.12,37.07,37.08,435700.0,28.4697,28.4851,28.4467,28.4544,435700.0
2014-12-01 12:30:00,37.08,37.1,37.04,37.09,357600.0,28.4544,28.4697,28.4237,28.462,357600.0
2014-12-01 12:40:00,37.09,37.1,37.0,37.02,422000.0,28.462,28.4697,28.393,28.4083,422000.0
2014-12-01 12:50:00,37.01,37.02,36.96,37.02,458000.0,28.4006,28.4083,28.3623,28.4083,458000.0
2014-12-01 13:00:00,37.01,37.08,37.01,37.06,455600.0,28.4006,28.4544,28.4006,28.439,455600.0
2014-12-01 13:10:00,37.05,37.12,37.03,37.1,344400.0,28.4313,28.4851,28.416,28.4697,344400.0
2014-12-01 13:20:00,37.09,37.19,37.09,37.19,346700.0,28.462,28.5388,28.462,28.5388,346700.0
2014-12-01 13:30:00,37.18,37.24,37.17,37.21,424100.0,28.5311,28.5771,28.5234,28.5541,424100.0
2014-12-01 13:40:00,37.21,37.22,37.17,37.2,320100.0,28.5541,28.5618,28.5234,28.5464,320100.0
2014-12-01 13:50:00,37.2,37.22,37.17,37.22,274900.0,28.5464,28.5618,28.5234,28.5618,274900.0
2014-12-01 14:00:00,37.22,37.22,37.18,37.19,411100.0,28.5618,28.5618,28.5311,28.5388,411100.0
2014-12-01 14:10:00,37.19,37.19,37.08,37.12,761400.0,28.5388,28.5388,28.4544,28.4851,761400.0
2014-12-01 14:20:00,37.12,37.13,37.05,37.07,337200.0,28.4851,28.4927,28.4313,28.4467,337200.0
2014-12-01 14:30:00,37.07,37.12,37.04,37.12,440500.0,28.4467,28.4851,28.4237,28.4851,440500.0
2014-12-01 14:40:00,37.11,37.15,37.1,37.12,290800.0,28.4774,28.5081,28.4697,28.4851,290800.0
2014-12-01 14:50:00,37.11,37.15,37.09,37.13,302200.0,28.4774,28.5081,28.462,28.4927,302200.0
2014-12-01 15:00:00,37.13,37.21,37.11,37.2,759200.0,28.4927,28.5541,28.4774,28.5464,759200.0
2014-12-01 15:10:00,37.2,37.31,37.18,37.28,625100.0,28.5464,28.6309,28.5311,28.6078,625100.0
2014-12-01 15:20:00,37.27,37.32,37.25,37.26,726200.0,28.6002,28.6385,28.5848,28.5925,726200.0
2014-12-01 15:30:00,37.26,37.28,37.15,37.16,765200.0,28.5925,28.6078,28.5081,28.5158,765200.0
2014-12-01 15:40:00,37.17,37.18,37.12,37.16,648300.0,28.5234,28.5311,28.4851,28.5158,648300.0
2014-12-01 15:50:00,37.16,37.21,37.13,37.18,1982400.0,28.5158,28.5541,28.4927,28.5311,1982400.0
2014-12-02 09:30:00,37.26,37.6,37.18,37.45,1899500.0,28.5925,28.8534,28.5311,28.7383,1899500.0
2014-12-02 09:40:00,37.45,37.52,37.36,37.38,1664500.0,28.7383,28.792,28.6692,28.6846,1664500.0
2014-12-02 09:50:00,37.38,37.41,37.25,37.28,974000.0,28.6846,28.7076,28.5848,28.6078,974000.0
2014-12-02 10:00:00,37.29,37.5,37.25,37.37,1202200.0,28.6155,28.7767,28.5848,28.6769,1202200.0
2014-12-02 10:10:00,37.37,37.37,37.24,37.25,682100.0,28.6769,28.6769,28.5771,28.5848,682100.0
2014-12-02 10:20:00,37.25,37.3,37.22,37.26,570000.0,28.5848,28.6232,28.5618,28.5925,570000.0
2014-12-02 10:30:00,37.26,37.35,37.25,37.3,420300.0,28.5925,28.6616,28.5848,28.6232,420300.0
2014-12-02 10:40:00,37.3,37.31,37.23,37.25,342300.0,28.6232,28.6309,28.5695,28.5848,342300.0
2014-12-02 10:50:00,37.25,37.27,37.2,37.24,480600.0,28.5848,28.6002,28.5464,28.5771,480600.0
2014-12-02 11:00:00,37.25,37.36,37.24,37.33,491200.0,28.5848,28.6692,28.5771,28.6462,491200.0
2014-12-02 11:10:00,37.33,37.37,37.32,37.37,266900.0,28.6462,28.6769,28.6385,28.6769,266900.0
2014-12-02 11:20:00,37.36,37.43,37.35,37.42,511900.0,28.6692,28.7229,28.6616,28.7153,511900.0
2014-12-02 11:30:00,37.43,37.43,37.36,37.4,486800.0,28.7229,28.7229,28.6692,28.6999,486800.0
2014-12-02 11:40:00,37.4,37.45,37.38,37.45,298600.0,28.6999,28.7383,28.6846,28.7383,298600.0
2014-12-02 11:50:00,37.44,37.47,37.4,37.45,296000.0,28.7306,28.7536,28.6999,28.7383,296000.0
2014-12-02 12:00:00,37.44,37.45,37.36,37.38,575400.0,28.7306,28.7383,28.6692,28.6846,575400.0
2014-12-02 12:10:00,37.37,37.39,37.34,37.37,279200.0,28.6769,28.6922,28.6539,28.6769,279200.0
2014-12-02 12:20:00,37.37,37.4,37.36,37.38,195600.0,28.6769,28.6999,28.6692,28.6846,195600.0
2014-12-02 12:30:00,37.38,37.39,37.32,37.35,389900.0,28.6846,28.6922,28.6385,28.6616,389900.0
2014-12-02 12:40:00,37.35,37.4,37.34,37.39,224700.0,28.6616,28.6999,28.6539,28.6922,224700.0
2014-12-02 12:50:00,37.39,37.41,37.36,37.41,227700.0,28.6922,28.7076,28.6692,28.7076,227700.0
2014-12-02 13:00:00,37.4,37.45,37.37,37.42,237200.0,28.6999,28.7383,28.6769,28.7153,237200.0
2014-12-02 13:10:00,37.42,37.46,37.42,37.46,161200.0,28.7153,28.746,28.7153,28.746,161200.0
2014-12-02 13:20:00,37.46,37.5,37.42,37.45,450400.0,28.746,28.7767,28.7153,28.7383,450400.0
2014-12-02 13:30:00,37.45,37.48,37.39,37.48,604800.0,28.7383,28.7613,28.6922,28.7613,604800.0
2014-12-02 13:40:00,37.47,37.5,37.43,37.49,313300.0,28.7536,28.7767,28.7229,28.769,313300.0
2014-12-02 13:50:00,37.48,37.49,37.39,37.44,563900.0,28.7613,28.769,28.6922,28.7306,563900.0
2014-12-02 14:00:00,37.43,37.48,37.43,37.46,279200.0,28.7229,28.7613,28.7229,28.746,279200.0
2014-12-02 14:10:00,37.46,37.48,37.43,37.48,197800.0,28.746,28.7613,28.7229,28.7613,197800.0
2014-12-02 14:20:00,37.48,37.58,37.47,37.51,4256600.0,28.7613,28.8381,28.7536,28.7843,4256600.0
2014-12-02 14:30:00,37.51,37.55,37.47,37.53,873400.0,28.7843,28.815,28.7536,28.7997,873400.0
2014-12-02 14:40:00,37.52,37.57,37.5,37.57,344800.0,28.792,28.8304,28.7767,28.8304,344800.0
2014-12-02 14:50:00,37.57,37.58,37.52,37.57,343500.0,28.8304,28.8381,28.792,28.8304,343500.0
2014-12-02 15:00:00,37.58,37.6,37.54,37.57,422500.0,28.8381,28.8534,28.8074,28.8304,422500.0
2014-12-02 15:10:00,37.57,37.59,37.54,37.57,389300.0,28.8304,28.8457,28.8074,28.8304,389300.0
2014-12-02 15:20:00,37.57,37.58,37.5,37.54,425300.0,28.8304,28.8381,28.7767,28.8074,425300.0
2014-12-02 15:30:00,37.55,37.56,37.5,37.51,366200.0,28.815,28.8227,28.7767,28.7843,366200.0
2014-12-02 15:40:00,37.51,37.57,37.49,37.55,624000.0,28.7843,28.8304,28.769,28.815,624000.0
2014-12-02 15:50:00,37.55,37.6,37.53,37.6,1656200.0,28.815,28.8534,28.7997,28.8534,1656200.0
2014-12-03 09:30:00,37.68,37.88,37.61,37.88,1836100.0,28.9148,29.0683,28.8611,29.0683,1836100.0
2014-12-03 09:40:00,37.87,37.89,37.74,37.75,711000.0,29.0606,29.0759,28.9608,28.9685,711000.0
2014-12-03 09:50:00,37.76,37.81,37.68,37.73,783400.0,28.9762,29.0145,28.9148,28.9532,783400.0
2014-12-03 10:00:00,37.73,37.74,37.53,37.6,1189400.0,28.9532,28.9608,28.7997,28.8534,1189400.0
2014-12-03 10:10:00,37.6,37.64,37.43,37.52,1004600.0,28.8534,28.8841,28.7229,28.792,1004600.0
2014-12-03 10:20:00,37.52,37.57,37.43,37.54,698700.0,28.792,28.8304,28.7229,28.8074,698700.0
2014-12-03 10:30:00,37.54,37.59,37.52,37.57,380200.0,28.8074,28.8457,28.792,28.8304,380200.0
2014-12-03 10:40:00,37.56,37.6,37.55,37.57,300500.0,28.8227,28.8534,28.815,28.8304,300500.0
2014-12-03 10:50:00,37.57,37.58,37.45,37.48,619700.0,28.8304,28.8381,28.7383,28.7613,619700.0
2014-12-03 11:00:00,37.48,37.52,37.47,37.52,330700.0,28.7613,28.792,28.7536,28.792,330700.0
2014-12-03 11:10:00,37.52,37.54,37.45,37.45,445700.0,28.792,28.8074,28.7383,28.7383,445700.0
2014-12-03 11:20:00,37.45,37.51,37.41,37.51,435000.0,28.7383,28.7843,28.7076,28.7843,435000.0
2014-12-03 11:30:00,37.51,37.62,37.5,37.59,501300.0,28.7843,28.8687,28.7767,28.8457,501300.0
2014-12-03 11:40:00,37.59,37.61,37.54,37.55,315700.0,28.8457,28.8611,28.8074,28.815,315700.0
2014-12-03 11:50:00,37.55,37.65,37.54,37.65,429800.0,28.815,28.8918,28.8074,28.8918,429800.0
2014-12-03 12:00:00,37.65,37.77,37.63,37.73,905500.0,28.8918,28.9839,28.8764,28.9532,905500.0
2014-12-03 12:10:00,37.73,37.83,37.7,37.77,660500.0,28.9532,29.0299,28.9301,28.9839,660500.0
2014-12-03 12:20:00,37.77,37.78,37.69,37.69,441900.0,28.9839,28.9915,28.9225,28.9225,441900.0
2014-12-03 12:30:00,37.69,37.7,37.6,37.61,525500.0,28.9225,28.9301,28.8534,28.8611,525500.0
2014-12-03 12:40:00,37.61,37.64,37.59,37.62,358900.0,28.8611,28.8841,28.8457,28.8687,358900.0
2014-12-03 12:50:00,37.63,37.64,37.61,37.64,249300.0,28.8764,28.8841,28.8611,28.8841,249300.0
2014-12-03 13:00:00,37.64,37.68,37.63,37.64,295600.0,28.8841,28.9148,28.8764,28.8841,295600.0
2014-12-03 13:10:00,37.64,37.67,37.63,37.66,609100.0,28.8841,28.9071,28.8764,28.8994,609100.0
2014-12-03 13:20:00,37.65,37.71,37.65,37.7,305000.0,28.8918,28.9378,28.8918,28.9301,305000.0
2014-12-03 13:30:00,37.7,37.77,37.69,37.77,266900.0,28.9301,28.9839,28.9225,28.9839,266900.0
2014-12-03 13:40:00,37.76,37.85,37.75,37.83,307700.0,28.9762,29.0452,28.9685,29.0299,307700.0
2014-12-03 13:50:00,37.82,37.85,37.8,37.84,343600.0,29.0222,29.0452,29.0069,29.0376,343600.0
2014-12-03 14:00:00,37.83,37.84,37.8,37.82,427700.0,29.0299,29.0376,29.0069,29.0222,427700.0
2014-12-03 14:10:00,37.82,37.84,37.77,37.79,684400.0,29.0222,29.0376,28.9839,28.9992,684400.0
2014-12-03 14:20:00,37.79,37.8,37.76,37.77,394300.0,28.9992,29.0069,28.9762,28.9839,394300.0
2014-12-03 14:30:00,37.78,37.79,37.73,37.75,377900.0,28.9915,28.9992,28.9532,28.9685,377900.0
2014-12-03 14:40:00,37.75,37.75,37.7,37.73,443300.0,28.9685,28.9685,28.9301,28.9532,443300.0
2014-12-03 14:50:00,37.73,37.76,37.68,37.68,447300.0,28.9532,28.9762,28.9148,28.9148,447300.0
2014-12-03 15:00:00,37.69,37.7,37.64,37.66,560100.0,28.9225,28.9301,28.8841,28.8994,560100.0
2014-12-03 15:10:00,37.66,37.67,37.59,37.59,696800.0,28.8994,28.9071,28.8457,28.8457,696800.0
2014-12-03 15:20:00,37.59,37.63,37.58,37.6,703400.0,28.8457,28.8764,28.8381,28.8534,703400.0
2014-12-03 15:30:00,37.6,37.66,37.59,37.62,733300.0,28.8534,28.8994,28.8457,28.8687,733300.0
2014-12-03 15:40:00,37.63,37.66,37.59,37.62,786500.0,28.8764,28.8994,28.8457,28.8687,786500.0
2014-12-03 15:50:00,37.63,37.63,37.43,37.44,4073100.0,28.8764,28.8764,28.7229,28.7306,4073100.0
2014-12-04 09:30:00,37.4,37.42,37.24,37.3,1203000.0,28.6999,28.7153,28.5771,28.6232,1203000.0
2014-12-04 09:40:00,37.31,37.38,37.23,37.26,942100.0,28.6309,28.6846,28.5695,28.5925,942100.0
2014-12-04 09:50:00,37.25,37.34,37.22,37.31,645200.0,28.5848,28.6539,28.5618,28.6309,645200.0
2014-12-04 10:00:00,37.32,37.38,37.29,37.3,499900.0,28.6385,28.6846,28.6155,28.6232,499900.0
2014-12-04 10:10:00,37.3,37.33,37.22,37.26,762200.0,28.6232,28.6462,28.5618,28.5925,762200.0
2014-12-04 10:20:00,37.27,37.28,37.22,37.23,644600.0,28.6002,28.6078,28.5618,28.5695,644600.0
2014-12-04 10:30:00,37.22,37.26,37.2,37.26,560100.0,28.5618,28.5925,28.5464,28.5925,560100.0
2014-12-04 10:40:00,37.26,37.26,37.04,37.11,820600.0,28.5925,28.5925,28.4237,28.4774,820600.0
2014-12-04 10:50:00,37.11,37.24,37.08,37.24,558500.0,28.4774,28.5771,28.4544,28.5771,558500.0
2014-12-04 11:00:00,37.24,37.3,37.17,37.29,341600.0,28.5771,28.6232,28.5234,28.6155,341600.0
2014-12-04 11:10:00,37.29,37.32,37.25,37.3,281600.0,28.6155,28.6385,28.5848,28.6232,281600.0
2014-12-04 11:20:00,37.3,37.35,37.27,37.28,543000.0,28.6232,28.6616,28.6002,28.6078,543000.0
2014-12-04 11:30:00,37.29,37.33,37.22,37.3,376400.0,28.6155,28.6462,28.5618,28.6232,376400.0
2014-12-04 11:40:00,37.3,37.35,37.26,37.31,367200.0,28.6232,28.6616,28.5925,28.6309,367200.0
2014-12-04 11:50:00,37.31,37.33,37.27,37.31,449900.0,28.6309,28.6462,28.6002,28.6309,449900.0
2014-12-04 12:00:00,37.3,37.36,37.27,37.35,435200.0,28.6232,28.6692,28.6002,28.6616,435200.0
2014-12-04 12:10:00,37.34,37.37,37.31,37.36,276600.0,28.6539,28.6769,28.6309,28.6692,276600.0
2014-12-04 12:20:00,37.37,37.37,37.29,37.29,400300.0,28.6769,28.6769,28.6155,28.6155,400300.0
2014-12-04 12:30:00,37.3,37.4,37.28,37.35,910600.0,28.6232,28.6999,28.6078,28.6616,910600.0
2014-12-04 12:40:00,37.35,37.37,37.32,37.33,365500.0,28.6616,28.6769,28.6385,28.6462,365500.0
2014-12-04 12:50:00,37.34,37.34,37.29,37.32,322900.0,28.6539,28.6539,28.6155,28.6385,322900.0
2014-12-04 13:00:00,37.32,37.35,37.28,37.34,341200.0,28.6385,28.6616,28.6078,28.6539,341200.0
2014-12-04 13:10:00,37.33,37.33,37.28,37.32,312900.0,28.6462,28.6462,28.6078,28.6385,312900.0
2014-12-04 13:20:00,37.31,37.32,37.27,37.3,219100.0,28.6309,28.6385,28.6002,28.6232,219100.0
2014-12-04 13:30:00,37.3,37.3,37.27,37.29,268200.0,28.6232,28.6232,28.6002,28.6155,268200.0
2014-12-04 13:40:00,37.3,37.32,37.27,37.3,383500.0,28.6232,28.6385,28.6002,28.6232,383500.0
2014-12-04 13:50:00,37.29,37.31,37.27,37.29,237500.0,28.6155,28.6309,28.6002,28.6155,237500.0
2014-12-04 14:00:00,37.28,37.32,37.27,37.32,321800.0,28.6078,28.6385,28.6002,28.6385,321800.0
2014-12-04 14:10:00,37.31,37.32,37.28,37.28,558300.0,28.6309,28.6385,28.6078,28.6078,558300.0
2014-12-04 14:20:00,37.28,37.31,37.27,37.29,250600.0,28.6078,28.6309,28.6002,28.6155,250600.0
2014-12-04 14:30:00,37.3,37.32,37.26,37.32,401300.0,28.6232,28.6385,28.5925,28.6385,401300.0
2014-12-04 14:40:00,37.32,37.39,37.29,37.38,300600.0,28.6385,28.6922,28.6155,28.6846,300600.0
2014-12-04 14:50:00,37.38,37.41,37.33,37.37,245800.0,28.6846,28.7076,28.6462,28.6769,245800.0
2014-12-04 15:00:00,37.38,37.41,37.37,37.4,222600.0,28.6846,28.7076,28.6769,28.6999,222600.0
2014-12-04 15:10:00,37.4,37.42,37.38,37.39,405100.0,28.6999,28.7153,28.6846,28.6922,405100.0
2014-12-04 15:20:00,37.39,37.4,37.28,37.29,402900.0,28.6922,28.6999,28.6078,28.6155,402900.0
2014-12-04 15:30:00,37.29,37.36,37.27,37.33,411300.0,28.6155,28.6692,28.6002,28.6462,411300.0
2014-12-04 15:40:00,37.33,37.39,37.31,37.39,452700.0,28.6462,28.6922,28.6309,28.6922,452700.0
2014-12-04 15:50:00,37.38,37.46,37.38,37.46,1553100.0,28.6846,28.746,28.6846,28.746,1553100.0
2014-12-05 09:30:00,37.57,37.9,37.52,37.85,1966300.0,28.8304,29.0836,28.792,29.0452,1966300.0
2014-12-05 09:40:00,37.85,37.87,37.68,37.72,1431800.0,29.0452,29.0606,28.9148,28.9455,1431800.0
2014-12-05 09:50:00,37.72,37.79,37.66,37.68,593200.0,28.9455,28.9992,28.8994,28.9148,593200.0
2014-12-05 10:00:00,37.69,37.71,37.63,37.7,725500.0,28.9225,28.9378,28.8764,28.9301,725500.0
2014-12-05 10:10:00,37.7,37.82,37.69,37.82,451900.0,28.9301,29.0222,28.9225,29.0222,451900.0
2014-12-05 10:20:00,37.81,37.82,37.69,37.7,706300.0,29.0145,29.0222,28.9225,28.9301,706300.0
2014-12-05 10:30:00,37.7,37.79,37.69,37.77,283600.0,28.9301,28.9992,28.9225,28.9839,283600.0
2014-12-05 10:40:00,37.77,37.78,37.71,37.71,325300.0,28.9839,28.9915,28.9378,28.9378,325300.0
2014-12-05 10:50:00,37.72,37.74,37.7,37.73,369500.0,28.9455,28.9608,28.9301,28.9532,369500.0
2014-12-05 11:00:00,37.72,37.8,37.72,37.76,424200.0,28.9455,29.0069,28.9455,28.9762,424200.0
2014-12-05 11:10:00,37.76,37.8,37.75,37.79,216400.0,28.9762,29.0069,28.9685,28.9992,216400.0
2014-12-05 11:20:00,37.79,37.83,37.78,37.8,393300.0,28.9992,29.0299,28.9915,29.0069,393300.0
2014-12-05 11:30:00,37.79,37.8,37.68,37.68,522000.0,28.9992,29.0069,28.9148,28.9148,522000.0
2014-12-05 11:40:00,37.69,37.73,37.62,37.64,397300.0,28.9225,28.9532,28.8687,28.8841,397300.0
2014-12-05 11:50:00,37.64,37.68,37.6,37.67,347000.0,28.8841,28.9148,28.8534,28.9071,347000.0
2014-12-05 12:00:00,37.67,37.72,37.66,37.67,236100.0,28.9071,28.9455,28.8994,28.9071,236100.0
2014-12-05 12:10:00,37.68,37.7,37.66,37.67,192800.0,28.9148,28.9301,28.8994,28.9071,192800.0
2014-12-05 12:20:00,37.67,37.68,37.64,37.66,175300.0,28.9071,28.9148,28.8841,28.8994,175300.0
2014-12-05 12:30:00,37.65,37.69,37.63,37.68,214800.0,28.8918,28.9225,28.8764,28.9148,214800.0
2014-12-05 12:40:00,37.68,37.7,37.64,37.65,190200.0,28.9148,28.9301,28.8841,28.8918,190200.0
2014-12-05 12:50:00,37.66,37.66,37.63,37.65,166400.0,28.8994,28.8994,28.8764,28.8918,166400.0
2014-12-05 13:00:00,37.65,37.67,37.63,37.65,135100.0,28.8918,28.9071,28.8764,28.8918,135100.0
2014-12-05 13:10:00,37.66,37.66,37.6,37.63,233200.0,28.8994,28.8994,28.8534,28.8764,233200.0
2014-12-05 13:20:00,37.63,37.65,37.61,37.65,265000.0,28.8764,28.8918,28.8611,28.8918,265000.0
2014-12-05 13:30:00,37.64,37.67,37.62,37.64,268000.0,28.8841,28.9071,28.8687,28.8841,268000.0
2014-12-05 13:40:00,37.64,37.68,37.63,37.64,134200.0,28.8841,28.9148,28.8764,28.8841,134200.0
2014-12-05 13:50:00,37.63,37.66,37.59,37.61,240400.0,28.8764,28.8994,28.8457,28.8611,240400.0
2014-12-05 14:00:00,37.61,37.65,37.59,37.63,362000.0,28.8611,28.8918,28.8457,28.8764,362000.0
2014-12-05 14:10:00,37.62,37.62,37.58,37.58,182500.0,28.8687,28.8687,28.8381,28.8381,182500.0
2014-12-05 14:20:00,37.59,37.6,37.56,37.59,241800.0,28.8457,28.8534,28.8227,28.8457,241800.0
2014-12-05 14:30:00,37.59,37.6,37.55,37.56,146100.0,28.8457,28.8534,28.815,28.8227,146100.0
2014-12-05 14:40:00,37.56,37.59,37.54,37.54,264200.0,28.8227,28.8457,28.8074,28.8074,264200.0
2014-12-05 14:50:00,37.54,37.57,37.52,37.54,261800.0,28.8074,28.8304,28.792,28.8074,261800.0
2014-12-05 15:00:00,37.55,37.6,37.54,37.54,282000.0,28.815,28.8534,28.8074,28.8074,282000.0
2014-12-05 15:10:00,37.54,37.68,37.54,37.67,578900.0,28.8074,28.9148,28.8074,28.9071,578900.0
2014-12-05 15:20:00,37.67,37.68,37.62,37.68,549500.0,28.9071,28.9148,28.8687,28.9148,549500.0
2014-12-05 15:30:00,37.68,37.68,37.59,37.61,454300.0,28.9148,28.9148,28.8457,28.8611,454300.0
2014-12-05 15:40:00,37.61,37.63,37.55,37.58,614300.0,28.8611,28.8764,28.815,28.8381,614300.0
2014-12-05 15:50:00,37.58,37.67,37.57,37.67,2095400.0,28.8381,28.9071,28.8304,28.9071,2095400.0
2014-12-08 09:30:00,37.46,37.68,37.44,37.64,1025100.0,28.746,28.9148,28.7306,28.8841,1025100.0
2014-12-08 09:40:00,37.64,37.69,37.57,37.64,492500.0,28.8841,28.9225,28.8304,28.8841,492500.0
2014-12-08 09:50:00,37.64,37.71,37.6,37.67,1007900.0,28.8841,28.9378,28.8534,28.9071,1007900.0
2014-12-08 10:00:00,37.68,37.7,37.59,37.62,762000.0,28.9148,28.9301,28.8457,28.8687,762000.0
2014-12-08 10:10:00,37.62,37.64,37.54,37.58,340400.0,28.8687,28.8841,28.8074,28.8381,340400.0
2014-12-08 10:20:00,37.59,37.64,37.58,37.6,436900.0,28.8457,28.8841,28.8381,28.8534,436900.0
2014-12-08 10:30:00,37.6,37.69,37.59,37.66,516800.0,28.8534,28.9225,28.8457,28.8994,516800.0
2014-12-08 10:40:00,37.66,37.7,37.64,37.7,301600.0,28.8994,28.9301,28.8841,28.9301,301600.0
2014-12-08 10:50:00,37.69,37.73,37.6,37.61,790200.0,28.9225,28.9532,28.8534,28.8611,790200.0
2014-12-08 11:00:00,37.61,37.62,37.53,37.57,355900.0,28.8611,28.8687,28.7997,28.8304,355900.0
2014-12-08 11:10:00,37.57,37.57,37.46,37.46,626100.0,28.8304,28.8304,28.746,28.746,626100.0
2014-12-08 11:20:00,37.46,37.47,37.38,37.42,530800.0,28.746,28.7536,28.6846,28.7153,530800.0
2014-12-08 11:30:00,37.42,37.46,37.31,37.32,557400.0,28.7153,28.746,28.6309,28.6385,557400.0
2014-12-08 11:40:00,37.32,37.34,37.27,37.3,561100.0,28.6385,28.6539,28.6002,28.6232,561100.0
2014-12-08 11:50:00,37.29,37.32,37.26,37.32,554800.0,28.6155,28.6385,28.5925,28.6385,554800.0
2014-12-08 12:00:00,37.31,37.33,37.3,37.3,253800.0,28.6309,28.6462,28.6232,28.6232,253800.0
2014-12-08 12:10:00,37.3,37.3,37.1,37.16,671100.0,28.6232,28.6232,28.4697,28.5158,671100.0
2014-12-08 12:20:00,37.15,37.15,37.09,37.11,612000.0,28.5081,28.5081,28.462,28.4774,612000.0
2014-12-08 12:30:00,37.11,37.13,37.07,37.11,424900.0,28.4774,28.4927,28.4467,28.4774,424900.0
2014-12-08 12:40:00,37.11,37.17,37.08,37.16,452800.0,28.4774,28.5234,28.4544,28.5158,452800.0
2014-12-08 12:50:00,37.16,37.21,37.12,37.16,466900.0,28.5158,28.5541,28.4851,28.5158,466900.0
2014-12-08 13:00:00,37.16,37.23,37.13,37.19,307700.0,28.5158,28.5695,28.4927,28.5388,307700.0
2014-12-08 13:10:00,37.2,37.2,37.11,37.11,340700.0,28.5464,28.5464,28.4774,28.4774,340700.0
2014-12-08 13:20:00,37.12,37.12,37.02,37.05,338600.0,28.4851,28.4851,28.4083,28.4313,338600.0
2014-12-08 13:30:00,37.05,37.07,36.93,37.04,806700.0,28.4313,28.4467,28.3393,28.4237,806700.0
2014-12-08 13:40:00,37.02,37.05,36.99,37.04,453500.0,28.4083,28.4313,28.3853,28.4237,453500.0
2014-12-08 13:50:00,37.05,37.05,36.98,37.0,505600.0,28.4313,28.4313,28.3776,28.393,505600.0
2014-12-08 14:00:00,37.0,37.01,36.94,37.0,733900.0,28.393,28.4006,28.3469,28.393,733900.0
2014-12-08 14:10:00,37.0,37.01,36.95,36.98,695300.0,28.393,28.4006,28.3546,28.3776,695300.0
2014-12-08 14:20:00,36.98,37.05,36.98,37.03,324600.0,28.3776,28.4313,28.3776,28.416,324600.0
2014-12-08 14:30:00,37.04,37.1,37.0,37.05,695500.0,28.4237,28.4697,28.393,28.4313,695500.0
2014-12-08 14:40:00,37.05,37.12,37.03,37.07,526700.0,28.4313,28.4851,28.416,28.4467,526700.0
2014-12-08 14:50:00,37.07,37.09,37.03,37.05,525400.0,28.4467,28.462,28.416,28.4313,525400.0
2014-12-08 15:00:00,37.04,37.1,37.03,37.04,351900.0,28.4237,28.4697,28.416,28.4237,351900.0
2014-12-08 15:10:00,37.03,37.12,37.02,37.03,827500.0,28.416,28.4851,28.4083,28.416,827500.0
2014-12-08 15:20:00,37.03,37.21,37.03,37.15,902300.0,28.416,28.5541,28.416,28.5081,902300.0
2014-12-08 15:30:00,37.15,37.22,37.13,37.17,834300.0,28.5081,28.5618,28.4927,28.5234,834300.0
2014-12-08 15:40:00,37.17,37.18,37.09,37.11,686900.0,28.5234,28.5311,28.462,28.4774,686900.0
2014-12-08 15:50:00,37.11,37.21,37.08,37.21,1468000.0,28.4774,28.5541,28.4544,28.5541,1468000.0
2014-12-09 09:30:00,36.67,36.96,36.3,36.94,2823400.0,28.1397,28.3623,27.8558,28.3469,2823400.0
2014-12-09 09:40:00,36.94,37.04,36.77,36.86,1814900.0,28.3469,28.4237,28.2165,28.2855,1814900.0
2014-12-09 09:50:00,36.86,36.87,36.7,36.87,944700.0,28.2855,28.2932,28.1628,28.2932,944700.0
2014-12-09 10:00:00,36.87,36.87,36.7,36.74,775100.0,28.2932,28.2932,28.1628,28.1935,775100.0
2014-12-09 10:10:00,36.74,36.75,36.59,36.61,842300.0,28.1935,28.2011,28.0783,28.0937,842300.0
2014-12-09 10:20:00,36.61,36.76,36.5,36.54,1281300.0,28.0937,28.2088,28.0093,28.04,1281300.0
2014-12-09 10:30:00,36.54,36.63,36.43,36.59,1042100.0,28.04,28.109,27.9556,28.0783,1042100.0
2014-12-09 10:40:00,36.6,36.7,36.56,36.63,432200.0,28.086,28.1628,28.0553,28.109,432200.0
2014-12-09 10:50:00,36.64,36.67,36.51,36.52,456400.0,28.1167,28.1397,28.017,28.0246,456400.0
2014-12-09 11:00:00,36.53,36.6,36.51,36.51,386200.0,28.0323,28.086,28.017,28.017,386200.0
2014-12-09 11:10:00,36.51,36.56,36.44,36.5,671400.0,28.017,28.0553,27.9632,28.0093,671400.0
2014-12-09 11:20:00,36.5,36.72,36.48,36.69,689200.0,28.0093,28.1781,27.9939,28.1551,689200.0
2014-12-09 11:30:00,36.68,36.71,36.61,36.69,304200.0,28.1474,28.1704,28.0937,28.1551,304200.0
2014-12-09 11:40:00,36.69,36.71,36.62,36.68,303200.0,28.1551,28.1704,28.1014,28.1474,303200.0
2014-12-09 11:50:00,36.68,36.76,36.66,36.74,354100.0,28.1474,28.2088,28.1321,28.1935,354100.0
2014-12-09 12:00:00,36.73,36.78,36.71,36.77,308400.0,28.1858,28.2241,28.1704,28.2165,308400.0
2014-12-09 12:10:00,36.77,36.77,36.63,36.65,420600.0,28.2165,28.2165,28.109,28.1244,420600.0
2014-12-09 12:20:00,36.65,36.75,36.61,36.72,557500.0,28.1244,28.2011,28.0937,28.1781,557500.0
2014-12-09 12:30:00,36.72,36.78,36.67,36.78,346700.0,28.1781,28.2241,28.1397,28.2241,346700.0
2014-12-09 12:40:00,36.77,36.88,36.75,36.82,652900.0,28.2165,28.3009,28.2011,28.2548,652900.0
2014-12-09 12:50:00,36.82,36.88,36.81,36.85,381800.0,28.2548,28.3009,28.2472,28.2779,381800.0
2014-12-09 13:00:00,36.84,36.92,36.83,36.91,414600.0,28.2702,28.3316,28.2625,28.3239,414600.0
2014-12-09 13:10:00,36.91,37.07,36.9,36.95,860200.0,28.3239,28.4467,28.3162,28.3546,860200.0
2014-12-09 13:20:00,36.95,36.96,36.9,36.95,297100.0,28.3546,28.3623,28.3162,28.3546,297100.0
2014-12-09 13:30:00,36.95,37.09,36.94,37.07,539500.0,28.3546,28.462,28.3469,28.4467,539500.0
2014-12-09 13:40:00,37.07,37.08,36.97,36.97,455300.0,28.4467,28.4544,28.37,28.37,455300.0
2014-12-09 13:50:00,36.98,36.98,36.93,36.93,325700.0,28.3776,28.3776,28.3393,28.3393,325700.0
2014-12-09 14:00:00,36.93,36.98,36.92,36.95,212700.0,28.3393,28.3776,28.3316,28.3546,212700.0
2014-12-09 14:10:00,36.95,36.96,36.86,36.89,285600.0,28.3546,28.3623,28.2855,28.3086,285600.0
2014-12-09 14:20:00,36.89,36.93,36.87,36.89,311900.0,28.3086,28.3393,28.2932,28.3086,311900.0
2014-12-09 14:30:00,36.89,36.9,36.75,36.84,485800.0,28.3086,28.3162,28.2011,28.2702,485800.0
2014-12-09 14:40:00,36.84,36.89,36.82,36.84,337800.0,28.2702,28.3086,28.2548,28.2702,337800.0
2014-12-09 14:50:00,36.84,36.87,36.8,36.85,378200.0,28.2702,28.2932,28.2395,28.2779,378200.0
2014-12-09 15:00:00,36.86,36.96,36.86,36.9,366900.0,28.2855,28.3623,28.2855,28.3162,366900.0
2014-12-09 15:10:00,36.89,36.94,36.86,36.91,328000.0,28.3086,28.3469,28.2855,28.3239,328000.0
2014-12-09 15:20:00,36.9,36.98,36.9,36.93,719400.0,28.3162,28.3776,28.3162,28.3393,719400.0
2014-12-09 15:30:00,36.92,36.96,36.88,36.94,531100.0,28.3316,28.3623,28.3009,28.3469,531100.0
2014-12-09 15:40:00,36.94,36.98,36.91,36.96,724100.0,28.3469,28.3776,28.3239,28.3623,724100.0
2014-12-09 15:50:00,36.96,36.97,36.89,36.9,1697100.0,28.3623,28.37,28.3086,28.3162,1697100.0
2014-12-10 09:30:00,36.88,36.99,36.71,36.96,1202300.0,28.3009,28.3853,28.1704,28.3623,1202300.0
2014-12-10 09:40:00,36.97,37.02,36.84,36.98,746800.0,28.37,28.4083,28.2702,28.3776,746800.0
2014-12-10 09:50:00,36.97,37.01,36.91,36.98,606300.0,28.37,28.4006,28.3239,28.3776,606300.0
2014-12-10 10:00:00,36.98,36.99,36.78,36.82,465400.0,28.3776,28.3853,28.2241,28.2548,465400.0
2014-12-10 10:10:00,36.82,36.83,36.73,36.75,715000.0,28.2548,28.2625,28.1858,28.2011,715000.0
2014-12-10 10:20:00,36.76,36.79,36.62,36.67,737700.0,28.2088,28.2318,28.1014,28.1397,737700.0
2014-12-10 10:30:00,36.67,36.67,36.5,36.5,859800.0,28.1397,28.1397,28.0093,28.0093,859800.0
2014-12-10 10:40:00,36.51,36.62,36.5,36.61,573800.0,28.017,28.1014,28.0093,28.0937,573800.0
2014-12-10 10:50:00,36.61,36.69,36.59,36.68,496300.0,28.0937,28.1551,28.0783,28.1474,496300.0
2014-12-10 11:00:00,36.69,36.72,36.64,36.69,300900.0,28.1551,28.1781,28.1167,28.1551,300900.0
2014-12-10 11:10:00,36.68,36.74,36.64,36.68,472200.0,28.1474,28.1935,28.1167,28.1474,472200.0
2014-12-10 11:20:00,36.67,36.77,36.67,36.69,379100.0,28.1397,28.2165,28.1397,28.1551,379100.0
2014-12-10 11:30:00,36.68,36.69,36.61,36.68,321700.0,28.1474,28.1551,28.0937,28.1474,321700.0
2014-12-10 11:40:00,36.67,36.72,36.63,36.71,313800.0,28.1397,28.1781,28.109,28.1704,313800.0
2014-12-10 11:50:00,36.7,36.76,36.7,36.73,347600.0,28.1628,28.2088,28.1628,28.1858,347600.0
2014-12-10 12:00:00,36.73,36.74,36.66,36.68,253500.0,28.1858,28.1935,28.1321,28.1474,253500.0
2014-12-10 12:10:00,36.68,36.72,36.59,36.63,268100.0,28.1474,28.1781,28.0783,28.109,268100.0
2014-12-10 12:20:00,36.62,36.67,36.59,36.61,268900.0,28.1014,28.1397,28.0783,28.0937,268900.0
2014-12-10 12:30:00,36.61,36.67,36.57,36.64,257900.0,28.0937,28.1397,28.063,28.1167,257900.0
2014-12-10 12:40:00,36.63,36.73,36.62,36.72,251000.0,28.109,28.1858,28.1014,28.1781,251000.0
2014-12-10 12:50:00,36.72,36.75,36.69,36.72,208400.0,28.1781,28.2011,28.1551,28.1781,208400.0
2014-12-10 13:00:00,36.71,36.75,36.7,36.75,212600.0,28.1704,28.2011,28.1628,28.2011,212600.0
2014-12-10 13:10:00,36.75,36.87,36.74,36.86,404500.0,28.2011,28.2932,28.1935,28.2855,404500.0
2014-12-10 13:20:00,36.86,36.9,36.82,36.9,436200.0,28.2855,28.3162,28.2548,28.3162,436200.0
2014-12-10 13:30:00,36.9,36.9,36.83,36.84,476000.0,28.3162,28.3162,28.2625,28.2702,476000.0
2014-12-10 13:40:00,36.84,36.84,36.65,36.66,501100.0,28.2702,28.2702,28.1244,28.1321,501100.0
2014-12-10 13:50:00,36.65,36.7,36.6,36.62,574100.0,28.1244,28.1628,28.086,28.1014,574100.0
2014-12-10 14:00:00,36.62,36.64,36.56,36.59,396800.0,28.1014,28.1167,28.0553,28.0783,396800.0
2014-12-10 14:10:00,36.59,36.61,36.52,36.59,353900.0,28.0783,28.0937,28.0246,28.0783,353900.0
2014-12-10 14:20:00,36.59,36.6,36.5,36.51,1056400.0,28.0783,28.086,28.0093,28.017,1056400.0
2014-12-10 14:30:00,36.5,36.52,36.39,36.4,814200.0,28.0093,28.0246,27.9249,27.9325,814200.0
2014-12-10 14:40:00,36.41,36.47,36.36,36.42,850800.0,27.9402,27.9863,27.9019,27.9479,850800.0
2014-12-10 14:50:00,36.42,36.44,36.31,36.31,804100.0,27.9479,27.9632,27.8635,27.8635,804100.0
2014-12-10 15:00:00,36.32,36.42,36.3,36.4,720600.0,27.8712,27.9479,27.8558,27.9325,720600.0
2014-12-10 15:10:00,36.4,36.55,36.39,36.52,698700.0,27.9325,28.0477,27.9249,28.0246,698700.0
2014-12-10 15:20:00,36.52,36.6,36.49,36.55,773200.0,28.0246,28.086,28.0016,28.0477,773200.0
2014-12-10 15:30:00,36.55,36.59,36.52,36.52,654700.0,28.0477,28.0783,28.0246,28.0246,654700.0
2014-12-10 15:40:00,36.52,36.53,36.36,36.38,1413400.0,28.0246,28.0323,27.9019,27.9172,1413400.0
2014-12-10 15:50:00,36.38,36.49,36.36,36.43,2028000.0,27.9172,28.0016,27.9019,27.9556,2028000.0
2014-12-11 09:30:00,36.5,36.74,36.44,36.7,1436500.0,28.0093,28.1935,27.9632,28.1628,1436500.0
2014-12-11 09:40:00,36.7,36.89,36.69,36.8,871900.0,28.1628,28.3086,28.1551,28.2395,871900.0
2014-12-11 09:50:00,36.8,36.88,36.79,36.84,647200.0,28.2395,28.3009,28.2318,28.2702,647200.0
2014-12-11 10:00:00,36.83,36.9,36.74,36.88,655700.0,28.2625,28.3162,28.1935,28.3009,655700.0
2014-12-11 10:10:00,36.88,37.08,36.83,37.08,1250100.0,28.3009,28.4544,28.2625,28.4544,1250100.0
2014-12-11 10:20:00,37.06,37.1,36.96,37.09,677500.0,28.439,28.4697,28.3623,28.462,677500.0
2014-12-11 10:30:00,37.09,37.1,37.04,37.07,633200.0,28.462,28.4697,28.4237,28.4467,633200.0
2014-12-11 10:40:00,37.06,37.17,37.04,37.16,534900.0,28.439,28.5234,28.4237,28.5158,534900.0
2014-12-11 10:50:00,37.16,37.18,37.12,37.13,422200.0,28.5158,28.5311,28.4851,28.4927,422200.0
2014-12-11 11:00:00,37.14,37.14,37.07,37.11,436100.0,28.5004,28.5004,28.4467,28.4774,436100.0
2014-12-11 11:10:00,37.11,37.12,37.07,37.09,308700.0,28.4774,28.4851,28.4467,28.462,308700.0
2014-12-11 11:20:00,37.09,37.13,37.05,37.05,345600.0,28.462,28.4927,28.4313,28.4313,345600.0
2014-12-11 11:30:00,37.05,37.1,37.02,37.08,325700.0,28.4313,28.4697,28.4083,28.4544,325700.0
2014-12-11 11:40:00,37.08,37.11,37.06,37.1,167300.0,28.4544,28.4774,28.439,28.4697,167300.0
2014-12-11 11:50:00,37.1,37.19,37.1,37.18,367700.0,28.4697,28.5388,28.4697,28.5311,367700.0
2014-12-11 12:00:00,37.18,37.2,37.16,37.18,411500.0,28.5311,28.5464,28.5158,28.5311,411500.0
2014-12-11 12:10:00,37.18,37.21,37.15,37.19,339300.0,28.5311,28.5541,28.5081,28.5388,339300.0
2014-12-11 12:20:00,37.19,37.2,37.14,37.16,246600.0,28.5388,28.5464,28.5004,28.5158,246600.0
2014-12-11 12:30:00,37.16,37.19,37.11,37.19,191500.0,28.5158,28.5388,28.4774,28.5388,191500.0
2014-12-11 12:40:00,37.19,37.2,37.13,37.13,317600.0,28.5388,28.5464,28.4927,28.4927,317600.0
2014-12-11 12:50:00,37.14,37.21,37.13,37.19,324000.0,28.5004,28.5541,28.4927,28.5388,324000.0
2014-12-11 13:00:00,37.19,37.19,37.13,37.13,288100.0,28.5388,28.5388,28.4927,28.4927,288100.0
2014-12-11 13:10:00,37.13,37.14,37.05,37.11,273200.0,28.4927,28.5004,28.4313,28.4774,273200.0
2014-12-11 13:20:00,37.1,37.11,37.05,37.09,216700.0,28.4697,28.4774,28.4313,28.462,216700.0
2014-12-11 13:30:00,37.1,37.14,37.07,37.12,453900.0,28.4697,28.5004,28.4467,28.4851,453900.0
2014-12-11 13:40:00,37.12,37.18,37.12,37.17,307600.0,28.4851,28.5311,28.4851,28.5234,307600.0
2014-12-11 13:50:00,37.17,37.17,37.0,37.01,355900.0,28.5234,28.5234,28.393,28.4006,355900.0
2014-12-11 14:00:00,37.0,37.03,36.98,37.01,249900.0,28.393,28.416,28.3776,28.4006,249900.0
2014-12-11 14:10:00,37.01,37.01,36.95,37.0,432100.0,28.4006,28.4006,28.3546,28.393,432100.0
2014-12-11 14:20:00,37.0,37.03,36.92,36.92,432800.0,28.393,28.416,28.3316,28.3316,432800.0
2014-12-11 14:30:00,36.92,36.97,36.91,36.97,368900.0,28.3316,28.37,28.3239,28.37,368900.0
2014-12-11 14:40:00,36.97,37.0,36.84,36.84,445200.0,28.37,28.393,28.2702,28.2702,445200.0
2014-12-11 14:50:00,36.84,36.92,36.83,36.88,723800.0,28.2702,28.3316,28.2625,28.3009,723800.0
2014-12-11 15:00:00,36.87,36.95,36.85,36.87,387200.0,28.2932,28.3546,28.2779,28.2932,387200.0
2014-12-11 15:10:00,36.88,36.96,36.86,36.94,474700.0,28.3009,28.3623,28.2855,28.3469,474700.0
2014-12-11 15:20:00,36.93,36.95,36.9,36.92,449200.0,28.3393,28.3546,28.3162,28.3316,449200.0
2014-12-11 15:30:00,36.91,36.97,36.85,36.86,558800.0,28.3239,28.37,28.2779,28.2855,558800.0
2014-12-11 15:40:00,36.86,36.91,36.7,36.71,1012700.0,28.2855,28.3239,28.1628,28.1704,1012700.0
2014-12-11 15:50:00,36.71,36.75,36.62,36.71,2041400.0,28.1704,28.2011,28.1014,28.1704,2041400.0
2014-12-12 09:30:00,36.45,36.6,36.22,36.51,1625900.0,27.9709,28.086,27.7944,28.017,1625900.0
2014-12-12 09:40:00,36.52,36.68,36.48,36.52,731900.0,28.0246,28.1474,27.9939,28.0246,731900.0
2014-12-12 09:50:00,36.52,36.64,36.49,36.61,560500.0,28.0246,28.1167,28.0016,28.0937,560500.0
2014-12-12 10:00:00,36.59,36.61,36.45,36.53,409000.0,28.0783,28.0937,27.9709,28.0323,409000.0
2014-12-12 10:10:00,36.53,36.56,36.39,36.43,527700.0,28.0323,28.0553,27.9249,27.9556,527700.0
2014-12-12 10:20:00,36.43,36.48,36.37,36.4,528100.0,27.9556,27.9939,27.9095,27.9325,528100.0
2014-12-12 10:30:00,36.4,36.55,36.39,36.46,651600.0,27.9325,28.0477,27.9249,27.9786,651600.0
2014-12-12 10:40:00,36.46,36.48,36.38,36.4,447500.0,27.9786,27.9939,27.9172,27.9325,447500.0
2014-12-12 10:50:00,36.4,36.42,36.33,36.34,561700.0,27.9325,27.9479,27.8788,27.8865,561700.0
2014-12-12 11:00:00,36.35,36.38,36.27,36.34,685800.0,27.8942,27.9172,27.8328,27.8865,685800.0
2014-12-12 11:10:00,36.34,36.4,36.3,36.36,307000.0,27.8865,27.9325,27.8558,27.9019,307000.0
2014-12-12 11:20:00,36.36,36.39,36.32,36.33,528400.0,27.9019,27.9249,27.8712,27.8788,528400.0
2014-12-12 11:30:00,36.33,36.51,36.32,36.51,867000.0,27.8788,28.017,27.8712,28.017,867000.0
2014-12-12 11:40:00,36.51,36.63,36.49,36.54,786100.0,28.017,28.109,28.0016,28.04,786100.0
2014-12-12 11:50:00,36.53,36.57,36.42,36.44,503700.0,28.0323,28.063,27.9479,27.9632,503700.0
2014-12-12 12:00:00,36.45,36.49,36.43,36.44,277500.0,27.9709,28.0016,27.9556,27.9632,277500.0
2014-12-12 12:10:00,36.44,36.47,36.39,36.45,315400.0,27.9632,27.9863,27.9249,27.9709,315400.0
2014-12-12 12:20:00,36.44,36.49,36.37,36.46,309500.0,27.9632,28.0016,27.9095,27.9786,309500.0
2014-12-12 12:30:00,36.45,36.54,36.45,36.51,437700.0,27.9709,28.04,27.9709,28.017,437700.0
2014-12-12 12:40:00,36.51,36.55,36.49,36.52,234900.0,28.017,28.0477,28.0016,28.0246,234900.0
2014-12-12 12:50:00,36.52,36.53,36.46,36.49,302600.0,28.0246,28.0323,27.9786,28.0016,302600.0
2014-12-12 13:00:00,36.5,36.59,36.48,36.58,278500.0,28.0093,28.0783,27.9939,28.0707,278500.0
2014-12-12 13:10:00,36.58,36.63,36.5,36.61,364600.0,28.0707,28.109,28.0093,28.0937,364600.0
2014-12-12 13:20:00,36.62,36.72,36.6,36.67,388300.0,28.1014,28.1781,28.086,28.1397,388300.0
2014-12-12 13:30:00,36.66,36.69,36.63,36.68,259200.0,28.1321,28.1551,28.109,28.1474,259200.0
2014-12-12 13:40:00,36.69,36.71,36.6,36.7,322300.0,28.1551,28.1704,28.086,28.1628,322300.0
2014-12-12 13:50:00,36.7,36.82,36.68,36.79,510700.0,28.1628,28.2548,28.1474,28.2318,510700.0
2014-12-12 14:00:00,36.78,36.79,36.73,36.75,397800.0,28.2241,28.2318,28.1858,28.2011,397800.0
2014-12-12 14:10:00,36.75,36.75,36.69,36.7,337800.0,28.2011,28.2011,28.1551,28.1628,337800.0
2014-12-12 14:20:00,36.7,36.74,36.59,36.61,304000.0,28.1628,28.1935,28.0783,28.0937,304000.0
2014-12-12 14:30:00,36.61,36.61,36.51,36.53,289300.0,28.0937,28.0937,28.017,28.0323,289300.0
2014-12-12 14:40:00,36.53,36.55,36.46,36.49,318600.0,28.0323,28.0477,27.9786,28.0016,318600.0
2014-12-12 14:50:00,36.49,36.53,36.44,36.52,404400.0,28.0016,28.0323,27.9632,28.0246,404400.0
2014-12-12 15:00:00,36.52,36.57,36.48,36.51,595400.0,28.0246,28.063,27.9939,28.017,595400.0
2014-12-12 15:10:00,36.51,36.54,36.45,36.5,366300.0,28.017,28.04,27.9709,28.0093,366300.0
2014-12-12 15:20:00,36.5,36.54,36.46,36.5,811500.0,28.0093,28.04,27.9786,28.0093,811500.0
2014-12-12 15:30:00,36.5,36.5,36.33,36.33,1336900.0,28.0093,28.0093,27.8788,27.8788,1336900.0
2014-12-12 15:40:00,36.33,36.43,36.32,36.4,1270100.0,27.8788,27.9556,27.8712,27.9325,1270100.0
2014-12-12 15:50:00,36.39,36.4,36.22,36.23,3408800.0,27.9249,27.9325,27.7944,27.8021,3408800.0
2014-12-15 09:30:00,36.37,36.73,36.35,36.69,1404100.0,27.9095,28.1858,27.8942,28.1551,1404100.0
2014-12-15 09:40:00,36.69,36.79,36.57,36.7,965400.0,28.1551,28.2318,28.063,28.1628,965400.0
2014-12-15 09:50:00,36.71,36.71,36.34,36.47,616400.0,28.1704,28.1704,27.8865,27.9863,616400.0
2014-12-15 10:00:00,36.47,36.49,36.23,36.37,813200.0,27.9863,28.0016,27.8021,27.9095,813200.0
2014-12-15 10:10:00,36.36,36.52,36.34,36.45,500300.0,27.9019,28.0246,27.8865,27.9709,500300.0
2014-12-15 10:20:00,36.45,36.46,36.33,36.38,412600.0,27.9709,27.9786,27.8788,27.9172,412600.0
2014-12-15 10:30:00,36.38,36.42,36.25,36.27,472400.0,27.9172,27.9479,27.8174,27.8328,472400.0
2014-12-15 10:40:00,36.27,36.32,36.12,36.18,883500.0,27.8328,27.8712,27.7177,27.7637,883500.0
2014-12-15 10:50:00,36.18,36.35,36.17,36.31,553700.0,27.7637,27.8942,27.756,27.8635,553700.0
2014-12-15 11:00:00,36.31,36.31,36.17,36.25,498500.0,27.8635,27.8635,27.756,27.8174,498500.0
2014-12-15 11:10:00,36.24,36.27,36.11,36.12,653900.0,27.8098,27.8328,27.71,27.7177,653900.0
2014-12-15 11:20:00,36.12,36.2,36.01,36.05,604800.0,27.7177,27.7791,27.6333,27.664,604800.0
2014-12-15 11:30:00,36.04,36.13,35.95,35.97,909900.0,27.6563,27.7254,27.5872,27.6026,909900.0
2014-12-15 11:40:00,35.95,36.07,35.95,35.97,646400.0,27.5872,27.6793,27.5872,27.6026,646400.0
2014-12-15 11:50:00,35.98,36.06,35.95,35.96,463000.0,27.6102,27.6716,27.5872,27.5949,463000.0
2014-12-15 12:00:00,35.96,36.1,35.96,36.05,416300.0,27.5949,27.7023,27.5949,27.664,416300.0
2014-12-15 12:10:00,36.04,36.07,35.95,35.97,458000.0,27.6563,27.6793,27.5872,27.6026,458000.0
2014-12-15 12:20:00,35.97,36.16,35.95,36.15,567900.0,27.6026,27.7484,27.5872,27.7407,567900.0
2014-12-15 12:30:00,36.15,36.28,36.08,36.27,552200.0,27.7407,27.8405,27.687,27.8328,552200.0
2014-12-15 12:40:00,36.27,36.31,36.18,36.2,490000.0,27.8328,27.8635,27.7637,27.7791,490000.0
2014-12-15 12:50:00,36.2,36.33,36.17,36.27,289800.0,27.7791,27.8788,27.756,27.8328,289800.0
2014-12-15 13:00:00,36.26,36.34,36.2,36.2,326700.0,27.8251,27.8865,27.7791,27.7791,326700.0
2014-12-15 13:10:00,36.2,36.24,36.11,36.14,481200.0,27.7791,27.8098,27.71,27.733,481200.0
2014-12-15 13:20:00,36.15,36.2,36.04,36.05,619000.0,27.7407,27.7791,27.6563,27.664,619000.0
2014-12-15 13:30:00,36.04,36.16,36.02,36.11,285800.0,27.6563,27.7484,27.6409,27.71,285800.0
2014-12-15 13:40:00,36.1,36.13,36.0,36.02,431900.0,27.7023,27.7254,27.6256,27.6409,431900.0
2014-12-15 13:50:00,36.02,36.1,35.97,36.08,740400.0,27.6409,27.7023,27.6026,27.687,740400.0
2014-12-15 14:00:00,36.07,36.11,35.98,35.99,476800.0,27.6793,27.71,27.6102,27.6179,476800.0
2014-12-15 14:10:00,36.0,36.02,35.95,35.97,522800.0,27.6256,27.6409,27.5872,27.6026,522800.0
2014-12-15 14:20:00,35.97,36.15,35.95,36.08,663200.0,27.6026,27.7407,27.5872,27.687,663200.0
2014-12-15 14:30:00,36.08,36.17,36.01,36.07,522500.0,27.687,27.756,27.6333,27.6793,522500.0
2014-12-15 14:40:00,36.08,36.1,35.96,35.97,607100.0,27.687,27.7023,27.5949,27.6026,607100.0
2014-12-15 14:50:00,35.97,36.03,35.95,36.0,430000.0,27.6026,27.6486,27.5872,27.6256,430000.0
2014-12-15 15:00:00,35.99,36.09,35.98,36.06,587500.0,27.6179,27.6947,27.6102,27.6716,587500.0
2014-12-15 15:10:00,36.07,36.15,36.06,36.08,703600.0,27.6793,27.7407,27.6716,27.687,703600.0
2014-12-15 15:20:00,36.08,36.11,36.0,36.01,568800.0,27.687,27.71,27.6256,27.6333,568800.0
2014-12-15 15:30:00,36.0,36.13,35.96,36.08,699300.0,27.6256,27.7254,27.5949,27.687,699300.0
2014-12-15 15:40:00,36.08,36.09,35.96,35.99,881500.0,27.687,27.6947,27.5949,27.6179,881500.0
2014-12-15 15:50:00,35.99,36.03,35.9,35.92,2162900.0,27.6179,27.6486,27.5489,27.5642,2162900.0
2014-12-16 09:30:00,35.86,36.1,35.71,36.03,1604000.0,27.5182,27.7023,27.4031,27.6486,1604000.0
2014-12-16 09:40:00,36.03,36.19,35.95,36.18,1028200.0,27.6486,27.7714,27.5872,27.7637,1028200.0
2014-12-16 09:50:00,36.17,36.19,35.98,36.02,947300.0,27.756,27.7714,27.6102,27.6409,947300.0
2014-12-16 10:00:00,36.01,36.04,35.76,35.79,1008300.0,27.6333,27.6563,27.4414,27.4644,1008300.0
2014-12-16 10:10:00,35.79,36.05,35.72,36.0,646000.0,27.4644,27.664,27.4107,27.6256,646000.0
2014-12-16 10:20:00,35.99,36.2,35.95,36.16,625900.0,27.6179,27.7791,27.5872,27.7484,625900.0
2014-12-16 10:30:00,36.16,36.19,36.09,36.16,783900.0,27.7484,27.7714,27.6947,27.7484,783900.0
2014-12-16 10:40:00,36.17,36.27,36.07,36.16,647900.0,27.756,27.8328,27.6793,27.7484,647900.0
2014-12-16 10:50:00,36.16,36.28,36.14,36.24,517600.0,27.7484,27.8405,27.733,27.8098,517600.0
2014-12-16 11:00:00,36.24,36.27,36.05,36.09,803800.0,27.8098,27.8328,27.664,27.6947,803800.0
2014-12-16 11:10:00,36.09,36.25,36.06,36.24,477800.0,27.6947,27.8174,27.6716,27.8098,477800.0
2014-12-16 11:20:00,36.25,36.34,36.14,36.32,1169800.0,27.8174,27.8865,27.733,27.8712,1169800.0
2014-12-16 11:30:00,36.32,36.5,36.31,36.33,850900.0,27.8712,28.0093,27.8635,27.8788,850900.0
2014-12-16 11:40:00,36.34,36.46,36.32,36.41,468000.0,27.8865,27.9786,27.8712,27.9402,468000.0
2014-12-16 11:50:00,36.4,36.43,36.32,36.37,327700.0,27.9325,27.9556,27.8712,27.9095,327700.0
2014-12-16 12:00:00,36.36,36.4,36.3,36.31,440400.0,27.9019,27.9325,27.8558,27.8635,440400.0
2014-12-16 12:10:00,36.32,36.36,36.25,36.27,490500.0,27.8712,27.9019,27.8174,27.8328,490500.0
2014-12-16 12:20:00,36.27,36.3,36.2,36.24,467500.0,27.8328,27.8558,27.7791,27.8098,467500.0
2014-12-16 12:30:00,36.24,36.28,36.22,36.25,473600.0,27.8098,27.8405,27.7944,27.8174,473600.0
2014-12-16 12:40:00,36.24,36.31,36.14,36.22,476900.0,27.8098,27.8635,27.733,27.7944,476900.0
2014-12-16 12:50:00,36.22,36.25,36.15,36.15,250900.0,27.7944,27.8174,27.7407,27.7407,250900.0
2014-12-16 13:00:00,36.14,36.2,36.08,36.1,304200.0,27.733,27.7791,27.687,27.7023,304200.0
2014-12-16 13:10:00,36.08,36.09,35.94,36.04,772000.0,27.687,27.6947,27.5796,27.6563,772000.0
2014-12-16 13:20:00,36.03,36.05,35.88,35.93,754900.0,27.6486,27.664,27.5335,27.5719,754900.0
2014-12-16 13:30:00,35.92,35.99,35.85,35.97,599700.0,27.5642,27.6179,27.5105,27.6026,599700.0
2014-12-16 13:40:00,35.97,36.09,35.94,36.04,459700.0,27.6026,27.6947,27.5796,27.6563,459700.0
2014-12-16 13:50:00,36.04,36.15,36.04,36.09,303800.0,27.6563,27.7407,27.6563,27.6947,303800.0
2014-12-16 14:00:00,36.09,36.13,36.01,36.1,344600.0,27.6947,27.7254,27.6333,27.7023,344600.0
2014-12-16 14:10:00,36.1,36.12,36.0,36.08,303600.0,27.7023,27.7177,27.6256,27.687,303600.0
2014-12-16 14:20:00,36.09,36.11,36.01,36.01,285500.0,27.6947,27.71,27.6333,27.6333,285500.0
2014-12-16 14:30:00,36.01,36.09,35.95,35.97,385900.0,27.6333,27.6947,27.5872,27.6026,385900.0
2014-12-16 14:40:00,35.97,36.02,35.93,35.97,333700.0,27.6026,27.6409,27.5719,27.6026,333700.0
2014-12-16 14:50:00,35.97,35.98,35.85,35.92,388100.0,27.6026,27.6102,27.5105,27.5642,388100.0
2014-12-16 15:00:00,35.92,36.0,35.87,35.95,341900.0,27.5642,27.6256,27.5258,27.5872,341900.0
2014-12-16 15:10:00,35.94,35.95,35.86,35.91,478000.0,27.5796,27.5872,27.5182,27.5565,478000.0
2014-12-16 15:20:00,35.91,35.94,35.8,35.8,765700.0,27.5565,27.5796,27.4721,27.4721,765700.0
2014-12-16 15:30:00,35.8,35.92,35.73,35.77,826200.0,27.4721,27.5642,27.4184,27.4491,826200.0
2014-12-16 15:40:00,35.78,35.79,35.68,35.76,1232400.0,27.4568,27.4644,27.38,27.4414,1232400.0
2014-12-16 15:50:00,35.75,35.76,35.57,35.57,3812300.0,27.4338,27.4414,27.2956,27.2956,3812300.0
2014-12-17 09:30:00,35.62,35.72,35.35,35.37,1450300.0,27.334,27.4107,27.1268,27.1421,1450300.0
2014-12-17 09:40:00,35.37,35.65,35.33,35.61,641100.0,27.1421,27.357,27.1115,27.3263,641100.0
2014-12-17 09:50:00,35.61,35.66,35.5,35.53,576600.0,27.3263,27.3647,27.2419,27.2649,576600.0
2014-12-17 10:00:00,35.53,35.57,35.41,35.45,678500.0,27.2649,27.2956,27.1728,27.2035,678500.0
2014-12-17 10:10:00,35.45,35.65,35.45,35.65,510700.0,27.2035,27.357,27.2035,27.357,510700.0
2014-12-17 10:20:00,35.64,35.65,35.54,35.54,448000.0,27.3493,27.357,27.2726,27.2726,448000.0
2014-12-17 10:30:00,35.54,35.6,35.5,35.6,545200.0,27.2726,27.3186,27.2419,27.3186,545200.0
2014-12-17 10:40:00,35.61,35.7,35.56,35.67,551700.0,27.3263,27.3954,27.2879,27.3724,551700.0
2014-12-17 10:50:00,35.66,35.69,35.58,35.63,607600.0,27.3647,27.3877,27.3033,27.3417,607600.0
2014-12-17 11:00:00,35.64,35.76,35.63,35.67,377300.0,27.3493,27.4414,27.3417,27.3724,377300.0
2014-12-17 11:10:00,35.67,35.78,35.66,35.77,323100.0,27.3724,27.4568,27.3647,27.4491,323100.0
2014-12-17 11:20:00,35.77,35.91,35.75,35.9,895200.0,27.4491,27.5565,27.4338,27.5489,895200.0
2014-12-17 11:30:00,35.9,36.02,35.87,36.01,1019800.0,27.5489,27.6409,27.5258,27.6333,1019800.0
2014-12-17 11:40:00,36.01,36.08,35.98,35.98,609700.0,27.6333,27.687,27.6102,27.6102,609700.0
2014-12-17 11:50:00,35.98,36.06,35.95,36.02,365300.0,27.6102,27.6716,27.5872,27.6409,365300.0
2014-12-17 12:00:00,36.02,36.04,35.94,35.99,293500.0,27.6409,27.6563,27.5796,27.6179,293500.0
2014-12-17 12:10:00,36.0,36.0,35.9,35.91,332600.0,27.6256,27.6256,27.5489,27.5565,332600.0
2014-12-17 12:20:00,35.91,35.92,35.82,35.85,423300.0,27.5565,27.5642,27.4875,27.5105,423300.0
2014-12-17 12:30:00,35.85,35.93,35.84,35.91,345700.0,27.5105,27.5719,27.5028,27.5565,345700.0
2014-12-17 12:40:00,35.9,35.91,35.84,35.84,308600.0,27.5489,27.5565,27.5028,27.5028,308600.0
2014-12-17 12:50:00,35.84,35.93,35.84,35.91,282800.0,27.5028,27.5719,27.5028,27.5565,282800.0
2014-12-17 13:00:00,35.91,35.93,35.87,35.87,250600.0,27.5565,27.5719,27.5258,27.5258,250600.0
2014-12-17 13:10:00,35.87,35.88,35.79,35.82,485100.0,27.5258,27.5335,27.4644,27.4875,485100.0
2014-12-17 13:20:00,35.83,35.84,35.77,35.84,566100.0,27.4951,27.5028,27.4491,27.5028,566100.0
2014-12-17 13:30:00,35.84,35.92,35.82,35.9,461700.0,27.5028,27.5642,27.4875,27.5489,461700.0
2014-12-17 13:40:00,35.9,35.91,35.81,35.84,334600.0,27.5489,27.5565,27.4798,27.5028,334600.0
2014-12-17 13:50:00,35.84,35.93,35.83,35.93,285100.0,27.5028,27.5719,27.4951,27.5719,285100.0
2014-12-17 14:00:00,35.92,36.31,35.88,36.12,1735200.0,27.5642,27.8635,27.5335,27.7177,1735200.0
2014-12-17 14:10:00,36.13,36.29,36.12,36.22,800700.0,27.7254,27.8481,27.7177,27.7944,800700.0
2014-12-17 14:20:00,36.22,36.31,36.16,36.25,678300.0,27.7944,27.8635,27.7484,27.8174,678300.0
2014-12-17 14:30:00,36.25,36.28,36.16,36.28,978700.0,27.8174,27.8405,27.7484,27.8405,978700.0
2014-12-17 14:40:00,36.28,36.28,35.95,35.98,1364900.0,27.8405,27.8405,27.5872,27.6102,1364900.0
2014-12-17 14:50:00,35.97,36.11,35.93,36.01,901400.0,27.6026,27.71,27.5719,27.6333,901400.0
2014-12-17 15:00:00,36.02,36.03,35.92,35.94,1016700.0,27.6409,27.6486,27.5642,27.5796,1016700.0
2014-12-17 15:10:00,35.94,36.14,35.93,36.11,549900.0,27.5796,27.733,27.5719,27.71,549900.0
2014-12-17 15:20:00,36.12,36.25,36.02,36.22,733000.0,27.7177,27.8174,27.6409,27.7944,733000.0
2014-12-17 15:30:00,36.21,36.31,36.16,36.23,811500.0,27.7867,27.8635,27.7484,27.8021,811500.0
2014-12-17 15:40:00,36.23,36.33,36.21,36.28,1449400.0,27.8021,27.8788,27.7867,27.8405,1449400.0
2014-12-17 15:50:00,36.29,36.32,36.21,36.23,1692700.0,27.8481,27.8712,27.7867,27.8021,1692700.0
2014-12-18 09:30:00,36.77,36.8,36.51,36.6,1557600.0,28.2165,28.2395,28.017,28.086,1557600.0
2014-12-18 09:40:00,36.6,36.72,36.51,36.51,950900.0,28.086,28.1781,28.017,28.017,950900.0
2014-12-18 09:50:00,36.5,36.6,36.43,36.59,928000.0,28.0093,28.086,27.9556,28.0783,928000.0
2014-12-18 10:00:00,36.59,36.7,36.52,36.68,794600.0,28.0783,28.1628,28.0246,28.1474,794600.0
2014-12-18 10:10:00,36.68,36.74,36.65,36.65,735100.0,28.1474,28.1935,28.1244,28.1244,735100.0
2014-12-18 10:20:00,36.65,36.72,36.64,36.69,533700.0,28.1244,28.1781,28.1167,28.1551,533700.0
2014-12-18 10:30:00,36.68,36.71,36.58,36.62,490400.0,28.1474,28.1704,28.0707,28.1014,490400.0
2014-12-18 10:40:00,36.63,36.68,36.6,36.67,378600.0,28.109,28.1474,28.086,28.1397,378600.0
2014-12-18 10:50:00,36.66,36.69,36.58,36.6,399100.0,28.1321,28.1551,28.0707,28.086,399100.0
2014-12-18 11:00:00,36.59,36.6,36.5,36.52,408700.0,28.0783,28.086,28.0093,28.0246,408700.0
2014-12-18 11:10:00,36.51,36.62,36.46,36.62,327300.0,28.017,28.1014,27.9786,28.1014,327300.0
2014-12-18 11:20:00,36.61,36.65,36.56,36.58,410200.0,28.0937,28.1244,28.0553,28.0707,410200.0
2014-12-18 11:30:00,36.58,36.69,36.56,36.68,368300.0,28.0707,28.1551,28.0553,28.1474,368300.0
2014-12-18 11:40:00,36.68,36.78,36.66,36.76,713500.0,28.1474,28.2241,28.1321,28.2088,713500.0
2014-12-18 11:50:00,36.75,36.8,36.74,36.77,572700.0,28.2011,28.2395,28.1935,28.2165,572700.0
2014-12-18 12:00:00,36.76,36.8,36.74,36.76,371300.0,28.2088,28.2395,28.1935,28.2088,371300.0
2014-12-18 12:10:00,36.76,36.85,36.75,36.84,645500.0,28.2088,28.2779,28.2011,28.2702,645500.0
2014-12-18 12:20:00,36.84,36.88,36.8,36.83,451600.0,28.2702,28.3009,28.2395,28.2625,451600.0
2014-12-18 12:30:00,36.83,36.87,36.78,36.83,740100.0,28.2625,28.2932,28.2241,28.2625,740100.0
2014-12-18 12:40:00,36.83,36.88,36.79,36.88,516700.0,28.2625,28.3009,28.2318,28.3009,516700.0
2014-12-18 12:50:00,36.88,36.89,36.81,36.84,428500.0,28.3009,28.3086,28.2472,28.2702,428500.0
2014-12-18 13:00:00,36.84,36.85,36.79,36.82,496700.0,28.2702,28.2779,28.2318,28.2548,496700.0
2014-12-18 13:10:00,36.82,36.85,36.79,36.82,444900.0,28.2548,28.2779,28.2318,28.2548,444900.0
2014-12-18 13:20:00,36.81,36.91,36.81,36.85,603100.0,28.2472,28.3239,28.2472,28.2779,603100.0
2014-12-18 13:30:00,36.85,36.87,36.82,36.84,424500.0,28.2779,28.2932,28.2548,28.2702,424500.0
2014-12-18 13:40:00,36.83,36.9,36.82,36.88,383200.0,28.2625,28.3162,28.2548,28.3009,383200.0
2014-12-18 13:50:00,36.87,36.93,36.87,36.88,472600.0,28.2932,28.3393,28.2932,28.3009,472600.0
2014-12-18 14:00:00,36.87,36.9,36.82,36.89,414800.0,28.2932,28.3162,28.2548,28.3086,414800.0
2014-12-18 14:10:00,36.9,36.99,36.89,36.97,614200.0,28.3162,28.3853,28.3086,28.37,614200.0
2014-12-18 14:20:00,36.97,36.97,36.89,36.9,539000.0,28.37,28.37,28.3086,28.3162,539000.0
2014-12-18 14:30:00,36.9,36.96,36.87,36.92,635000.0,28.3162,28.3623,28.2932,28.3316,635000.0
2014-12-18 14:40:00,36.92,36.92,36.81,36.82,593700.0,28.3316,28.3316,28.2472,28.2548,593700.0
2014-12-18 14:50:00,36.82,36.85,36.79,36.8,594100.0,28.2548,28.2779,28.2318,28.2395,594100.0
2014-12-18 15:00:00,36.81,36.91,36.8,36.9,678900.0,28.2472,28.3239,28.2395,28.3162,678900.0
2014-12-18 15:10:00,36.89,36.96,36.88,36.9,830000.0,28.3086,28.3623,28.3009,28.3162,830000.0
2014-12-18 15:20:00,36.9,36.93,36.82,36.85,818800.0,28.3162,28.3393,28.2548,28.2779,818800.0
2014-12-18 15:30:00,36.85,36.88,36.81,36.84,878700.0,28.2779,28.3009,28.2472,28.2702,878700.0
2014-12-18 15:40:00,36.84,36.91,36.83,36.91,911000.0,28.2702,28.3239,28.2625,28.3239,911000.0
2014-12-18 15:50:00,36.91,37.02,36.9,37.02,3439800.0,28.3239,28.4083,28.3162,28.4083,3439800.0
2014-12-19 09:30:00,37.02,37.16,36.78,36.94,13030000.0,28.4083,28.5158,28.2241,28.3469,13030000.0
2014-12-19 09:40:00,36.94,36.97,36.73,36.82,1177900.0,28.3469,28.37,28.1858,28.2548,1177900.0
2014-12-19 09:50:00,36.82,36.86,36.65,36.78,1096900.0,28.2548,28.2855,28.1244,28.2241,1096900.0
2014-12-19 10:00:00,36.77,36.84,36.73,36.83,1094300.0,28.2165,28.2702,28.1858,28.2625,1094300.0
2014-12-19 10:10:00,36.82,36.85,36.73,36.75,702500.0,28.2548,28.2779,28.1858,28.2011,702500.0
2014-12-19 10:20:00,36.74,36.76,36.72,36.73,688300.0,28.1935,28.2088,28.1781,28.1858,688300.0
2014-12-19 10:30:00,36.73,36.73,36.63,36.65,926800.0,28.1858,28.1858,28.109,28.1244,926800.0
2014-12-19 10:40:00,36.64,36.68,36.54,36.54,789400.0,28.1167,28.1474,28.04,28.04,789400.0
2014-12-19 10:50:00,36.55,36.61,36.53,36.59,825000.0,28.0477,28.0937,28.0323,28.0783,825000.0
2014-12-19 11:00:00,36.59,36.64,36.59,36.61,609000.0,28.0783,28.1167,28.0783,28.0937,609000.0
2014-12-19 11:10:00,36.61,36.62,36.57,36.58,552200.0,28.0937,28.1014,28.063,28.0707,552200.0
2014-12-19 11:20:00,36.58,36.59,36.49,36.49,1101000.0,28.0707,28.0783,28.0016,28.0016,1101000.0
2014-12-19 11:30:00,36.5,36.5,36.38,36.4,891700.0,28.0093,28.0093,27.9172,27.9325,891700.0
2014-12-19 11:40:00,36.4,36.42,36.23,36.28,1260400.0,27.9325,27.9479,27.8021,27.8405,1260400.0
2014-12-19 11:50:00,36.27,36.47,36.26,36.41,915400.0,27.8328,27.9863,27.8251,27.9402,915400.0
2014-12-19 12:00:00,36.41,36.41,36.39,36.41,475700.0,27.9402,27.9402,27.9249,27.9402,475700.0
2014-12-19 12:10:00,36.41,36.44,36.37,36.44,602200.0,27.9402,27.9632,27.9095,27.9632,602200.0
2014-12-19 12:20:00,36.43,36.47,36.37,36.41,542800.0,27.9556,27.9863,27.9095,27.9402,542800.0
2014-12-19 12:30:00,36.41,36.44,36.38,36.42,443700.0,27.9402,27.9632,27.9172,27.9479,443700.0
2014-12-19 12:40:00,36.42,36.43,36.4,36.42,429200.0,27.9479,27.9556,27.9325,27.9479,429200.0
2014-12-19 12:50:00,36.42,36.47,36.42,36.42,408900.0,27.9479,27.9863,27.9479,27.9479,408900.0
2014-12-19 13:00:00,36.42,36.45,36.39,36.4,375800.0,27.9479,27.9709,27.9249,27.9325,375800.0
2014-12-19 13:10:00,36.4,36.41,36.3,36.33,753700.0,27.9325,27.9402,27.8558,27.8788,753700.0
2014-12-19 13:20:00,36.33,36.33,36.28,36.31,524200.0,27.8788,27.8788,27.8405,27.8635,524200.0
2014-12-19 13:30:00,36.3,36.34,36.29,36.34,490700.0,27.8558,27.8865,27.8481,27.8865,490700.0
2014-12-19 13:40:00,36.34,36.47,36.33,36.45,670700.0,27.8865,27.9863,27.8788,27.9709,670700.0
2014-12-19 13:50:00,36.44,36.44,36.33,36.35,392200.0,27.9632,27.9632,27.8788,27.8942,392200.0
2014-12-19 14:00:00,36.35,36.39,36.33,36.37,583700.0,27.8942,27.9249,27.8788,27.9095,583700.0
2014-12-19 14:10:00,36.37,36.38,36.33,36.35,408500.0,27.9095,27.9172,27.8788,27.8942,408500.0
2014-12-19 14:20:00,36.35,36.47,36.34,36.45,691200.0,27.8942,27.9863,27.8865,27.9709,691200.0
2014-12-19 14:30:00,36.46,36.49,36.43,36.45,522000.0,27.9786,28.0016,27.9556,27.9709,522000.0
2014-12-19 14:40:00,36.45,36.6,36.44,36.59,709600.0,27.9709,28.086,27.9632,28.0783,709600.0
2014-12-19 14:50:00,36.59,36.62,36.56,36.57,776200.0,28.0783,28.1014,28.0553,28.063,776200.0
2014-12-19 15:00:00,36.56,36.59,36.46,36.51,927400.0,28.0553,28.0783,27.9786,28.017,927400.0
2014-12-19 15:10:00,36.51,36.57,36.46,36.55,653200.0,28.017,28.063,27.9786,28.0477,653200.0
2014-12-19 15:20:00,36.55,36.6,36.54,36.54,583700.0,28.0477,28.086,28.04,28.04,583700.0
2014-12-19 15:30:00,36.55,36.6,36.53,36.6,1054400.0,28.0477,28.086,28.0323,28.086,1054400.0
2014-12-19 15:40:00,36.61,36.63,36.56,36.56,1368100.0,28.0937,28.109,28.0553,28.0553,1368100.0
2014-12-19 15:50:00,36.56,36.57,36.37,36.38,6831400.0,28.0553,28.063,27.9095,27.9172,6831400.0
2014-12-22 09:30:00,36.46,36.78,36.39,36.59,1231200.0,27.9786,28.2241,27.9249,28.0783,1231200.0
2014-12-22 09:40:00,36.59,36.77,36.5,36.74,1060800.0,28.0783,28.2165,28.0093,28.1935,1060800.0
2014-12-22 09:50:00,36.75,36.97,36.74,36.92,1573400.0,28.2011,28.37,28.1935,28.3316,1573400.0
2014-12-22 10:00:00,36.93,36.93,36.76,36.92,805100.0,28.3393,28.3393,28.2088,28.3316,805100.0
2014-12-22 10:10:00,36.92,36.96,36.81,36.95,920300.0,28.3316,28.3623,28.2472,28.3546,920300.0
2014-12-22 10:20:00,36.96,36.99,36.93,36.96,418500.0,28.3623,28.3853,28.3393,28.3623,418500.0
2014-12-22 10:30:00,36.96,36.98,36.91,36.91,423700.0,28.3623,28.3776,28.3239,28.3239,423700.0
2014-12-22 10:40:00,36.91,36.99,36.9,36.97,541600.0,28.3239,28.3853,28.3162,28.37,541600.0
2014-12-22 10:50:00,36.97,37.08,36.97,37.05,454200.0,28.37,28.4544,28.37,28.4313,454200.0
2014-12-22 11:00:00,37.05,37.05,36.95,36.99,973400.0,28.4313,28.4313,28.3546,28.3853,973400.0
2014-12-22 11:10:00,36.99,37.1,36.98,37.09,531300.0,28.3853,28.4697,28.3776,28.462,531300.0
2014-12-22 11:20:00,37.09,37.1,37.03,37.08,499600.0,28.462,28.4697,28.416,28.4544,499600.0
2014-12-22 11:30:00,37.08,37.15,37.08,37.09,421800.0,28.4544,28.5081,28.4544,28.462,421800.0
2014-12-22 11:40:00,37.08,37.14,37.04,37.14,474200.0,28.4544,28.5004,28.4237,28.5004,474200.0
2014-12-22 11:50:00,37.13,37.19,37.13,37.15,520300.0,28.4927,28.5388,28.4927,28.5081,520300.0
2014-12-22 12:00:00,37.15,37.23,37.12,37.22,462100.0,28.5081,28.5695,28.4851,28.5618,462100.0
2014-12-22 12:10:00,37.22,37.25,37.19,37.24,335500.0,28.5618,28.5848,28.5388,28.5771,335500.0
2014-12-22 12:20:00,37.24,37.25,37.2,37.21,253200.0,28.5771,28.5848,28.5464,28.5541,253200.0
2014-12-22 12:30:00,37.2,37.21,37.12,37.13,307100.0,28.5464,28.5541,28.4851,28.4927,307100.0
2014-12-22 12:40:00,37.13,37.15,37.12,37.14,324100.0,28.4927,28.5081,28.4851,28.5004,324100.0
2014-12-22 12:50:00,37.13,37.17,37.09,37.16,498800.0,28.4927,28.5234,28.462,28.5158,498800.0
2014-12-22 13:00:00,37.16,37.18,37.12,37.18,333500.0,28.5158,28.5311,28.4851,28.5311,333500.0
2014-12-22 13:10:00,37.17,37.21,37.17,37.19,438600.0,28.5234,28.5541,28.5234,28.5388,438600.0
2014-12-22 13:20:00,37.19,37.25,37.16,37.23,341200.0,28.5388,28.5848,28.5158,28.5695,341200.0
2014-12-22 13:30:00,37.23,37.25,37.21,37.24,301200.0,28.5695,28.5848,28.5541,28.5771,301200.0
2014-12-22 13:40:00,37.24,37.25,37.2,37.2,525100.0,28.5771,28.5848,28.5464,28.5464,525100.0
2014-12-22 13:50:00,37.21,37.21,37.16,37.18,302800.0,28.5541,28.5541,28.5158,28.5311,302800.0
2014-12-22 14:00:00,37.19,37.25,37.16,37.25,379900.0,28.5388,28.5848,28.5158,28.5848,379900.0
2014-12-22 14:10:00,37.24,37.25,37.16,37.16,389200.0,28.5771,28.5848,28.5158,28.5158,389200.0
2014-12-22 14:20:00,37.17,37.21,37.16,37.17,307800.0,28.5234,28.5541,28.5158,28.5234,307800.0
2014-12-22 14:30:00,37.16,37.19,37.13,37.16,471900.0,28.5158,28.5388,28.4927,28.5158,471900.0
2014-12-22 14:40:00,37.16,37.19,37.13,37.16,373900.0,28.5158,28.5388,28.4927,28.5158,373900.0
2014-12-22 14:50:00,37.16,37.18,37.13,37.15,334300.0,28.5158,28.5311,28.4927,28.5081,334300.0
2014-12-22 15:00:00,37.16,37.19,37.14,37.18,567500.0,28.5158,28.5388,28.5004,28.5311,567500.0
2014-12-22 15:10:00,37.18,37.19,37.14,37.18,431500.0,28.5311,28.5388,28.5004,28.5311,431500.0
2014-12-22 15:20:00,37.17,37.19,37.15,37.18,506200.0,28.5234,28.5388,28.5081,28.5311,506200.0
2014-12-22 15:30:00,37.18,37.2,37.15,37.19,590100.0,28.5311,28.5464,28.5081,28.5388,590100.0
2014-12-22 15:40:00,37.18,37.26,37.18,37.25,912500.0,28.5311,28.5925,28.5311,28.5848,912500.0
2014-12-22 15:50:00,37.24,37.25,37.15,37.21,2064500.0,28.5771,28.5848,28.5081,28.5541,2064500.0
2014-12-23 09:30:00,37.4,37.48,37.3,37.45,1220600.0,28.6999,28.7613,28.6232,28.7383,1220600.0
2014-12-23 09:40:00,37.45,37.5,37.44,37.49,785700.0,28.7383,28.7767,28.7306,28.769,785700.0
2014-12-23 09:50:00,37.49,37.53,37.47,37.5,675600.0,28.769,28.7997,28.7536,28.7767,675600.0
2014-12-23 10:00:00,37.51,37.57,37.48,37.51,558900.0,28.7843,28.8304,28.7613,28.7843,558900.0
2014-12-23 10:10:00,37.52,37.54,37.45,37.48,579900.0,28.792,28.8074,28.7383,28.7613,579900.0
2014-12-23 10:20:00,37.49,37.57,37.48,37.56,447000.0,28.769,28.8304,28.7613,28.8227,447000.0
2014-12-23 10:30:00,37.56,37.57,37.4,37.41,656300.0,28.8227,28.8304,28.6999,28.7076,656300.0
2014-12-23 10:40:00,37.41,37.44,37.38,37.43,414300.0,28.7076,28.7306,28.6846,28.7229,414300.0
2014-12-23 10:50:00,37.44,37.49,37.42,37.48,427600.0,28.7306,28.769,28.7153,28.7613,427600.0
2014-12-23 11:00:00,37.48,37.56,37.47,37.56,613800.0,28.7613,28.8227,28.7536,28.8227,613800.0
2014-12-23 11:10:00,37.55,37.6,37.53,37.58,468000.0,28.815,28.8534,28.7997,28.8381,468000.0
2014-12-23 11:20:00,37.59,37.6,37.5,37.52,481500.0,28.8457,28.8534,28.7767,28.792,481500.0
2014-12-23 11:30:00,37.52,37.53,37.46,37.52,334600.0,28.792,28.7997,28.746,28.792,334600.0
2014-12-23 11:40:00,37.52,37.57,37.5,37.55,295500.0,28.792,28.8304,28.7767,28.815,295500.0
2014-12-23 11:50:00,37.55,37.56,37.51,37.55,260800.0,28.815,28.8227,28.7843,28.815,260800.0
2014-12-23 12:00:00,37.55,37.59,37.54,37.58,299800.0,28.815,28.8457,28.8074,28.8381,299800.0
2014-12-23 12:10:00,37.58,37.6,37.55,37.59,240800.0,28.8381,28.8534,28.815,28.8457,240800.0
2014-12-23 12:20:00,37.59,37.6,37.56,37.58,322900.0,28.8457,28.8534,28.8227,28.8381,322900.0
2014-12-23 12:30:00,37.58,37.6,37.54,37.59,282100.0,28.8381,28.8534,28.8074,28.8457,282100.0
2014-12-23 12:40:00,37.59,37.64,37.56,37.61,379400.0,28.8457,28.8841,28.8227,28.8611,379400.0
2014-12-23 12:50:00,37.6,37.61,37.58,37.59,183200.0,28.8534,28.8611,28.8381,28.8457,183200.0
2014-12-23 13:00:00,37.59,37.59,37.54,37.58,212900.0,28.8457,28.8457,28.8074,28.8381,212900.0
2014-12-23 13:10:00,37.57,37.65,37.56,37.64,286800.0,28.8304,28.8918,28.8227,28.8841,286800.0
2014-12-23 13:20:00,37.65,37.65,37.6,37.63,263900.0,28.8918,28.8918,28.8534,28.8764,263900.0
2014-12-23 13:30:00,37.62,37.65,37.61,37.63,255400.0,28.8687,28.8918,28.8611,28.8764,255400.0
2014-12-23 13:40:00,37.63,37.69,37.61,37.68,374000.0,28.8764,28.9225,28.8611,28.9148,374000.0
2014-12-23 13:50:00,37.67,37.7,37.63,37.67,304400.0,28.9071,28.9301,28.8764,28.9071,304400.0
2014-12-23 14:00:00,37.68,37.68,37.62,37.66,305800.0,28.9148,28.9148,28.8687,28.8994,305800.0
2014-12-23 14:10:00,37.66,37.69,37.6,37.61,310500.0,28.8994,28.9225,28.8534,28.8611,310500.0
2014-12-23 14:20:00,37.6,37.62,37.56,37.58,406000.0,28.8534,28.8687,28.8227,28.8381,406000.0
2014-12-23 14:30:00,37.58,37.62,37.57,37.61,238400.0,28.8381,28.8687,28.8304,28.8611,238400.0
2014-12-23 14:40:00,37.61,37.64,37.6,37.62,263800.0,28.8611,28.8841,28.8534,28.8687,263800.0
2014-12-23 14:50:00,37.63,37.65,37.6,37.64,265000.0,28.8764,28.8918,28.8534,28.8841,265000.0
2014-12-23 15:00:00,37.64,37.67,37.62,37.66,253700.0,28.8841,28.9071,28.8687,28.8994,253700.0
2014-12-23 15:10:00,37.66,37.67,37.62,37.63,381000.0,28.8994,28.9071,28.8687,28.8764,381000.0
2014-12-23 15:20:00,37.63,37.63,37.54,37.55,404400.0,28.8764,28.8764,28.8074,28.815,404400.0
2014-12-23 15:30:00,37.54,37.55,37.5,37.52,535100.0,28.8074,28.815,28.7767,28.792,535100.0
2014-12-23 15:40:00,37.52,37.53,37.48,37.49,651400.0,28.792,28.7997,28.7613,28.769,651400.0
2014-12-23 15:50:00,37.48,37.5,37.41,37.43,1455000.0,28.7613,28.7767,28.7076,28.7229,1455000.0
2014-12-24 09:30:00,37.47,37.5,37.33,37.36,984800.0,28.7536,28.7767,28.6462,28.6692,984800.0
2014-12-24 09:40:00,37.36,37.43,37.18,37.36,1008400.0,28.6692,28.7229,28.5311,28.6692,1008400.0
2014-12-24 09:50:00,37.36,37.39,37.26,37.37,485100.0,28.6692,28.6922,28.5925,28.6769,485100.0
2014-12-24 10:00:00,37.37,37.5,37.33,37.41,508300.0,28.6769,28.7767,28.6462,28.7076,508300.0
2014-12-24 10:10:00,37.41,37.42,37.4,37.4,341200.0,28.7076,28.7153,28.6999,28.6999,341200.0
2014-12-24 10:20:00,37.4,37.42,37.4,37.41,464900.0,28.6999,28.7153,28.6999,28.7076,464900.0
2014-12-24 10:30:00,37.4,37.41,37.36,37.37,375800.0,28.6999,28.7076,28.6692,28.6769,375800.0
2014-12-24 10:40:00,37.37,37.41,37.36,37.4,293900.0,28.6769,28.7076,28.6692,28.6999,293900.0
2014-12-24 10:50:00,37.39,37.41,37.39,37.4,425300.0,28.6922,28.7076,28.6922,28.6999,425300.0
2014-12-24 11:00:00,37.4,37.41,37.36,37.41,534200.0,28.6999,28.7076,28.6692,28.7076,534200.0
2014-12-24 11:10:00,37.41,37.44,37.39,37.43,301900.0,28.7076,28.7306,28.6922,28.7229,301900.0
2014-12-24 11:20:00,37.44,37.5,37.43,37.49,359500.0,28.7306,28.7767,28.7229,28.769,359500.0
2014-12-24 11:30:00,37.48,37.5,37.45,37.47,412200.0,28.7613,28.7767,28.7383,28.7536,412200.0
2014-12-24 11:40:00,37.48,37.5,37.46,37.48,397100.0,28.7613,28.7767,28.746,28.7613,397100.0
2014-12-24 11:50:00,37.48,37.54,37.47,37.5,437700.0,28.7613,28.8074,28.7536,28.7767,437700.0
2014-12-24 12:00:00,37.5,37.56,37.47,37.51,501800.0,28.7767,28.8227,28.7536,28.7843,501800.0
2014-12-24 12:10:00,37.52,37.6,37.51,37.57,294200.0,28.792,28.8534,28.7843,28.8304,294200.0
2014-12-24 12:20:00,37.56,37.58,37.53,37.57,409300.0,28.8227,28.8381,28.7997,28.8304,409300.0
2014-12-24 12:30:00,37.57,37.58,37.53,37.58,428100.0,28.8304,28.8381,28.7997,28.8381,428100.0
2014-12-24 12:40:00,37.58,37.6,37.56,37.58,430700.0,28.8381,28.8534,28.8227,28.8381,430700.0
2014-12-24 12:50:00,37.57,37.58,37.43,37.44,788600.0,28.8304,28.8381,28.7229,28.7306,788600.0
2014-12-26 09:30:00,37.56,37.7,37.52,37.56,710100.0,28.8227,28.9301,28.792,28.8227,710100.0
2014-12-26 09:40:00,37.56,37.71,37.55,37.63,355000.0,28.8227,28.9378,28.815,28.8764,355000.0
2014-12-26 09:50:00,37.63,37.75,37.62,37.67,415700.0,28.8764,28.9685,28.8687,28.9071,415700.0
2014-12-26 10:00:00,37.67,37.71,37.64,37.65,439000.0,28.9071,28.9378,28.8841,28.8918,439000.0
2014-12-26 10:10:00,37.64,37.67,37.61,37.63,371700.0,28.8841,28.9071,28.8611,28.8764,371700.0
2014-12-26 10:20:00,37.63,37.63,37.55,37.57,262800.0,28.8764,28.8764,28.815,28.8304,262800.0
2014-12-26 10:30:00,37.57,37.61,37.56,37.58,233200.0,28.8304,28.8611,28.8227,28.8381,233200.0
2014-12-26 10:40:00,37.59,37.61,37.56,37.56,199600.0,28.8457,28.8611,28.8227,28.8227,199600.0
2014-12-26 10:50:00,37.57,37.59,37.52,37.59,180900.0,28.8304,28.8457,28.792,28.8457,180900.0
2014-12-26 11:00:00,37.59,37.66,37.58,37.64,204200.0,28.8457,28.8994,28.8381,28.8841,204200.0
2014-12-26 11:10:00,37.64,37.67,37.61,37.66,154100.0,28.8841,28.9071,28.8611,28.8994,154100.0
2014-12-26 11:20:00,37.66,37.66,37.61,37.61,176100.0,28.8994,28.8994,28.8611,28.8611,176100.0
2014-12-26 11:30:00,37.61,37.64,37.6,37.64,132500.0,28.8611,28.8841,28.8534,28.8841,132500.0
2014-12-26 11:40:00,37.64,37.7,37.62,37.69,121700.0,28.8841,28.9301,28.8687,28.9225,121700.0
2014-12-26 11:50:00,37.69,37.69,37.66,37.68,89500.0,28.9225,28.9225,28.8994,28.9148,89500.0
2014-12-26 12:00:00,37.68,37.69,37.66,37.66,134100.0,28.9148,28.9225,28.8994,28.8994,134100.0
2014-12-26 12:10:00,37.66,37.69,37.65,37.69,193400.0,28.8994,28.9225,28.8918,28.9225,193400.0
2014-12-26 12:20:00,37.69,37.69,37.65,37.67,108600.0,28.9225,28.9225,28.8918,28.9071,108600.0
2014-12-26 12:30:00,37.67,37.68,37.65,37.65,110200.0,28.9071,28.9148,28.8918,28.8918,110200.0
2014-12-26 12:40:00,37.65,37.67,37.62,37.66,243000.0,28.8918,28.9071,28.8687,28.8994,243000.0
2014-12-26 12:50:00,37.66,37.68,37.66,37.66,120600.0,28.8994,28.9148,28.8994,28.8994,120600.0
2014-12-26 13:00:00,37.66,37.69,37.62,37.63,223600.0,28.8994,28.9225,28.8687,28.8764,223600.0
2014-12-26 13:10:00,37.63,37.65,37.62,37.64,152100.0,28.8764,28.8918,28.8687,28.8841,152100.0
2014-12-26 13:20:00,37.64,37.69,37.63,37.66,138000.0,28.8841,28.9225,28.8764,28.8994,138000.0
2014-12-26 13:30:00,37.66,37.7,37.66,37.67,120800.0,28.8994,28.9301,28.8994,28.9071,120800.0
2014-12-26 13:40:00,37.67,37.7,37.66,37.68,163300.0,28.9071,28.9301,28.8994,28.9148,163300.0
2014-12-26 13:50:00,37.68,37.69,37.64,37.65,141900.0,28.9148,28.9225,28.8841,28.8918,141900.0
2014-12-26 14:00:00,37.64,37.69,37.63,37.66,199600.0,28.8841,28.9225,28.8764,28.8994,199600.0
2014-12-26 14:10:00,37.66,37.7,37.66,37.66,168900.0,28.8994,28.9301,28.8994,28.8994,168900.0
2014-12-26 14:20:00,37.66,37.67,37.63,37.65,162100.0,28.8994,28.9071,28.8764,28.8918,162100.0
2014-12-26 14:30:00,37.64,37.69,37.64,37.65,154500.0,28.8841,28.9225,28.8841,28.8918,154500.0
2014-12-26 14:40:00,37.65,37.67,37.62,37.64,181600.0,28.8918,28.9071,28.8687,28.8841,181600.0
2014-12-26 14:50:00,37.64,37.65,37.62,37.63,138100.0,28.8841,28.8918,28.8687,28.8764,138100.0
2014-12-26 15:00:00,37.64,37.67,37.63,37.66,147600.0,28.8841,28.9071,28.8764,28.8994,147600.0
2014-12-26 15:10:00,37.66,37.67,37.63,37.66,158200.0,28.8994,28.9071,28.8764,28.8994,158200.0
2014-12-26 15:20:00,37.67,37.67,37.61,37.62,166900.0,28.9071,28.9071,28.8611,28.8687,166900.0
2014-12-26 15:30:00,37.62,37.65,37.61,37.64,237500.0,28.8687,28.8918,28.8611,28.8841,237500.0
2014-12-26 15:40:00,37.63,37.65,37.6,37.6,458700.0,28.8764,28.8918,28.8534,28.8534,458700.0
2014-12-26 15:50:00,37.6,37.6,37.53,37.56,799900.0,28.8534,28.8534,28.7997,28.8227,799900.0
2014-12-29 09:30:00,37.43,37.52,37.25,37.26,913600.0,28.7229,28.792,28.5848,28.5925,913600.0
2014-12-29 09:40:00,37.26,37.4,37.24,37.35,404300.0,28.5925,28.6999,28.5771,28.6616,404300.0
2014-12-29 09:50:00,37.35,37.39,37.23,37.29,550300.0,28.6616,28.6922,28.5695,28.6155,550300.0
2014-12-29 10:00:00,37.29,37.3,37.17,37.23,641500.0,28.6155,28.6232,28.5234,28.5695,641500.0
2014-12-29 10:10:00,37.23,37.28,37.22,37.23,317300.0,28.5695,28.6078,28.5618,28.5695,317300.0
2014-12-29 10:20:00,37.23,37.27,37.23,37.23,170100.0,28.5695,28.6002,28.5695,28.5695,170100.0
2014-12-29 10:30:00,37.23,37.28,37.23,37.26,201000.0,28.5695,28.6078,28.5695,28.5925,201000.0
2014-12-29 10:40:00,37.27,37.28,37.24,37.25,259700.0,28.6002,28.6078,28.5771,28.5848,259700.0
2014-12-29 10:50:00,37.25,37.28,37.24,37.27,167100.0,28.5848,28.6078,28.5771,28.6002,167100.0
2014-12-29 11:00:00,37.26,37.31,37.25,37.3,202400.0,28.5925,28.6309,28.5848,28.6232,202400.0
2014-12-29 11:10:00,37.3,37.35,37.28,37.3,176700.0,28.6232,28.6616,28.6078,28.6232,176700.0
2014-12-29 11:20:00,37.3,37.4,37.3,37.39,141300.0,28.6232,28.6999,28.6232,28.6922,141300.0
2014-12-29 11:30:00,37.39,37.4,37.36,37.37,131700.0,28.6922,28.6999,28.6692,28.6769,131700.0
2014-12-29 11:40:00,37.37,37.4,37.36,37.38,128600.0,28.6769,28.6999,28.6692,28.6846,128600.0
2014-12-29 11:50:00,37.37,37.39,37.36,37.37,132600.0,28.6769,28.6922,28.6692,28.6769,132600.0
2014-12-29 12:00:00,37.37,37.41,37.35,37.36,254800.0,28.6769,28.7076,28.6616,28.6692,254800.0
2014-12-29 12:10:00,37.36,37.37,37.32,37.33,171200.0,28.6692,28.6769,28.6385,28.6462,171200.0
2014-12-29 12:20:00,37.34,37.34,37.27,37.28,165400.0,28.6539,28.6539,28.6002,28.6078,165400.0
2014-12-29 12:30:00,37.28,37.3,37.23,37.24,221600.0,28.6078,28.6232,28.5695,28.5771,221600.0
2014-12-29 12:40:00,37.23,37.3,37.23,37.29,152100.0,28.5695,28.6232,28.5695,28.6155,152100.0
2014-12-29 12:50:00,37.28,37.29,37.21,37.24,164800.0,28.6078,28.6155,28.5541,28.5771,164800.0
2014-12-29 13:00:00,37.24,37.28,37.23,37.25,158200.0,28.5771,28.6078,28.5695,28.5848,158200.0
2014-12-29 13:10:00,37.25,37.27,37.23,37.24,138200.0,28.5848,28.6002,28.5695,28.5771,138200.0
2014-12-29 13:20:00,37.23,37.25,37.2,37.2,209700.0,28.5695,28.5848,28.5464,28.5464,209700.0
2014-12-29 13:30:00,37.2,37.26,37.19,37.25,213600.0,28.5464,28.5925,28.5388,28.5848,213600.0
2014-12-29 13:40:00,37.26,37.29,37.25,37.27,114900.0,28.5925,28.6155,28.5848,28.6002,114900.0
2014-12-29 13:50:00,37.26,37.28,37.24,37.27,142400.0,28.5925,28.6078,28.5771,28.6002,142400.0
2014-12-29 14:00:00,37.27,37.3,37.25,37.29,171500.0,28.6002,28.6232,28.5848,28.6155,171500.0
2014-12-29 14:10:00,37.29,37.3,37.22,37.22,136700.0,28.6155,28.6232,28.5618,28.5618,136700.0
2014-12-29 14:20:00,37.22,37.28,37.21,37.25,129500.0,28.5618,28.6078,28.5541,28.5848,129500.0
2014-12-29 14:30:00,37.25,37.28,37.23,37.24,125400.0,28.5848,28.6078,28.5695,28.5771,125400.0
2014-12-29 14:40:00,37.25,37.27,37.22,37.24,282000.0,28.5848,28.6002,28.5618,28.5771,282000.0
2014-12-29 14:50:00,37.25,37.26,37.22,37.24,284400.0,28.5848,28.5925,28.5618,28.5771,284400.0
2014-12-29 15:00:00,37.24,37.27,37.22,37.27,115000.0,28.5771,28.6002,28.5618,28.6002,115000.0
2014-12-29 15:10:00,37.27,37.27,37.23,37.25,209900.0,28.6002,28.6002,28.5695,28.5848,209900.0
2014-12-29 15:20:00,37.24,37.26,37.23,37.25,255100.0,28.5771,28.5925,28.5695,28.5848,255100.0
2014-12-29 15:30:00,37.25,37.27,37.24,37.26,242700.0,28.5848,28.6002,28.5771,28.5925,242700.0
2014-12-29 15:40:00,37.26,37.3,37.26,37.27,484500.0,28.5925,28.6232,28.5925,28.6002,484500.0
2014-12-29 15:50:00,37.27,37.27,37.18,37.19,1024100.0,28.6002,28.6002,28.5311,28.5388,1024100.0
2014-12-30 09:30:00,37.08,37.14,36.93,37.05,857100.0,28.4544,28.5004,28.3393,28.4313,857100.0
2014-12-30 09:40:00,37.05,37.19,37.05,37.18,608400.0,28.4313,28.5388,28.4313,28.5311,608400.0
2014-12-30 09:50:00,37.18,37.19,37.06,37.09,393800.0,28.5311,28.5388,28.439,28.462,393800.0
2014-12-30 10:00:00,37.09,37.1,36.99,37.02,383100.0,28.462,28.4697,28.3853,28.4083,383100.0
2014-12-30 10:10:00,37.03,37.06,36.98,37.05,285400.0,28.416,28.439,28.3776,28.4313,285400.0
2014-12-30 10:20:00,37.05,37.06,37.0,37.02,301500.0,28.4313,28.439,28.393,28.4083,301500.0
2014-12-30 10:30:00,37.01,37.07,37.01,37.07,212500.0,28.4006,28.4467,28.4006,28.4467,212500.0
2014-12-30 10:40:00,37.07,37.11,37.03,37.09,302000.0,28.4467,28.4774,28.416,28.462,302000.0
2014-12-30 10:50:00,37.09,37.12,37.09,37.12,214000.0,28.462,28.4851,28.462,28.4851,214000.0
2014-12-30 11:00:00,37.12,37.13,37.07,37.08,201500.0,28.4851,28.4927,28.4467,28.4544,201500.0
2014-12-30 11:10:00,37.08,37.12,37.05,37.12,166200.0,28.4544,28.4851,28.4313,28.4851,166200.0
2014-12-30 11:20:00,37.13,37.16,37.11,37.12,334500.0,28.4927,28.5158,28.4774,28.4851,334500.0
2014-12-30 11:30:00,37.12,37.13,37.1,37.12,168500.0,28.4851,28.4927,28.4697,28.4851,168500.0
2014-12-30 11:40:00,37.12,37.13,37.07,37.08,189200.0,28.4851,28.4927,28.4467,28.4544,189200.0
2014-12-30 11:50:00,37.08,37.11,37.07,37.1,153500.0,28.4544,28.4774,28.4467,28.4697,153500.0
2014-12-30 12:00:00,37.09,37.12,37.08,37.08,179000.0,28.462,28.4851,28.4544,28.4544,179000.0
2014-12-30 12:10:00,37.08,37.12,37.08,37.12,140400.0,28.4544,28.4851,28.4544,28.4851,140400.0
2014-12-30 12:20:00,37.11,37.12,37.06,37.06,180500.0,28.4774,28.4851,28.439,28.439,180500.0
2014-12-30 12:30:00,37.07,37.07,37.03,37.05,247300.0,28.4467,28.4467,28.416,28.4313,247300.0
2014-12-30 12:40:00,37.04,37.05,37.01,37.03,194900.0,28.4237,28.4313,28.4006,28.416,194900.0
2014-12-30 12:50:00,37.02,37.04,37.02,37.02,145500.0,28.4083,28.4237,28.4083,28.4083,145500.0
2014-12-30 13:00:00,37.02,37.06,37.01,37.04,217300.0,28.4083,28.439,28.4006,28.4237,217300.0
2014-12-30 13:10:00,37.04,37.05,37.03,37.05,93500.0,28.4237,28.4313,28.416,28.4313,93500.0
2014-12-30 13:20:00,37.04,37.08,37.03,37.08,581000.0,28.4237,28.4544,28.416,28.4544,581000.0
2014-12-30 13:30:00,37.07,37.1,37.05,37.06,117600.0,28.4467,28.4697,28.4313,28.439,117600.0
2014-12-30 13:40:00,37.05,37.06,36.95,36.98,369000.0,28.4313,28.439,28.3546,28.3776,369000.0
2014-12-30 13:50:00,36.98,36.99,36.95,36.96,151100.0,28.3776,28.3853,28.3546,28.3623,151100.0
2014-12-30 14:00:00,36.95,36.96,36.89,36.89,279400.0,28.3546,28.3623,28.3086,28.3086,279400.0
2014-12-30 14:10:00,36.89,36.9,36.83,36.84,297900.0,28.3086,28.3162,28.2625,28.2702,297900.0
2014-12-30 14:20:00,36.84,36.87,36.83,36.86,171800.0,28.2702,28.2932,28.2625,28.2855,171800.0
2014-12-30 14:30:00,36.86,36.91,36.85,36.91,183600.0,28.2855,28.3239,28.2779,28.3239,183600.0
2014-12-30 14:40:00,36.91,36.92,36.88,36.89,168600.0,28.3239,28.3316,28.3009,28.3086,168600.0
2014-12-30 14:50:00,36.89,36.89,36.83,36.84,144900.0,28.3086,28.3086,28.2625,28.2702,144900.0
2014-12-30 15:00:00,36.84,36.89,36.83,36.88,213200.0,28.2702,28.3086,28.2625,28.3009,213200.0
2014-12-30 15:10:00,36.87,36.9,36.86,36.86,245800.0,28.2932,28.3162,28.2855,28.2855,245800.0
2014-12-30 15:20:00,36.86,36.87,36.85,36.86,231400.0,28.2855,28.2932,28.2779,28.2855,231400.0
2014-12-30 15:30:00,36.86,36.89,36.85,36.86,355300.0,28.2855,28.3086,28.2779,28.2855,355300.0
2014-12-30 15:40:00,36.86,36.88,36.82,36.85,693100.0,28.2855,28.3009,28.2548,28.2779,693100.0
2014-12-30 15:50:00,36.84,36.85,36.76,36.76,2345900.0,28.2702,28.2779,28.2088,28.2088,2345900.0
2014-12-31 09:30:00,36.63,36.74,36.56,36.64,1676600.0,28.109,28.1935,28.0553,28.1167,1676600.0
2014-12-31 09:40:00,36.64,36.77,36.64,36.74,439100.0,28.1167,28.2165,28.1167,28.1935,439100.0
2014-12-31 09:50:00,36.74,36.77,36.73,36.77,343500.0,28.1935,28.2165,28.1858,28.2165,343500.0
2014-12-31 10:00:00,36.77,36.8,36.75,36.79,240300.0,28.2165,28.2395,28.2011,28.2318,240300.0
2014-12-31 10:10:00,36.79,36.86,36.78,36.79,253500.0,28.2318,28.2855,28.2241,28.2318,253500.0
2014-12-31 10:20:00,36.8,36.95,36.79,36.89,389400.0,28.2395,28.3546,28.2318,28.3086,389400.0
2014-12-31 10:30:00,36.89,36.99,36.88,36.98,298900.0,28.3086,28.3853,28.3009,28.3776,298900.0
2014-12-31 10:40:00,36.98,37.0,36.95,36.99,222100.0,28.3776,28.393,28.3546,28.3853,222100.0
2014-12-31 10:50:00,37.0,37.04,36.98,37.01,321300.0,28.393,28.4237,28.3776,28.4006,321300.0
2014-12-31 11:00:00,37.0,37.01,36.99,37.0,144000.0,28.393,28.4006,28.3853,28.393,144000.0
2014-12-31 11:10:00,37.0,37.0,36.94,36.96,281000.0,28.393,28.393,28.3469,28.3623,281000.0
2014-12-31 11:20:00,36.96,36.97,36.9,36.91,230200.0,28.3623,28.37,28.3162,28.3239,230200.0
2014-12-31 11:30:00,36.91,36.93,36.9,36.92,218300.0,28.3239,28.3393,28.3162,28.3316,218300.0
2014-12-31 11:40:00,36.93,36.95,36.9,36.91,257500.0,28.3393,28.3546,28.3162,28.3239,257500.0
2014-12-31 11:50:00,36.9,36.93,36.9,36.91,267800.0,28.3162,28.3393,28.3162,28.3239,267800.0
2014-12-31 12:00:00,36.91,36.92,36.83,36.84,322000.0,28.3239,28.3316,28.2625,28.2702,322000.0
2014-12-31 12:10:00,36.85,36.86,36.76,36.76,361600.0,28.2779,28.2855,28.2088,28.2088,361600.0
2014-12-31 12:20:00,36.77,36.77,36.61,36.66,521100.0,28.2165,28.2165,28.0937,28.1321,521100.0
2014-12-31 12:30:00,36.66,36.71,36.62,36.67,351700.0,28.1321,28.1704,28.1014,28.1397,351700.0
2014-12-31 12:40:00,36.67,36.7,36.63,36.63,228300.0,28.1397,28.1628,28.109,28.109,228300.0
2014-12-31 12:50:00,36.64,36.7,36.61,36.67,243900.0,28.1167,28.1628,28.0937,28.1397,243900.0
2014-12-31 13:00:00,36.67,36.74,36.66,36.72,207200.0,28.1397,28.1935,28.1321,28.1781,207200.0
2014-12-31 13:10:00,36.72,36.76,36.67,36.68,372000.0,28.1781,28.2088,28.1397,28.1474,372000.0
2014-12-31 13:20:00,36.67,36.69,36.64,36.69,190600.0,28.1397,28.1551,28.1167,28.1551,190600.0
2014-12-31 13:30:00,36.69,36.73,36.68,36.72,113000.0,28.1551,28.1858,28.1474,28.1781,113000.0
2014-12-31 13:40:00,36.72,36.73,36.68,36.69,126500.0,28.1781,28.1858,28.1474,28.1551,126500.0
2014-12-31 13:50:00,36.69,36.69,36.61,36.62,220400.0,28.1551,28.1551,28.0937,28.1014,220400.0
2014-12-31 14:00:00,36.63,36.63,36.56,36.56,427600.0,28.109,28.109,28.0553,28.0553,427600.0
2014-12-31 14:10:00,36.56,36.57,36.45,36.45,747700.0,28.0553,28.063,27.9709,27.9709,747700.0
2014-12-31 14:20:00,36.45,36.51,36.39,36.46,315000.0,27.9709,28.017,27.9249,27.9786,315000.0
2014-12-31 14:30:00,36.46,36.5,36.37,36.38,238000.0,27.9786,28.0093,27.9095,27.9172,238000.0
2014-12-31 14:40:00,36.38,36.43,36.32,36.41,365700.0,27.9172,27.9556,27.8712,27.9402,365700.0
2014-12-31 14:50:00,36.41,36.44,36.35,36.36,315500.0,27.9402,27.9632,27.8942,27.9019,315500.0
2014-12-31 15:00:00,36.37,36.37,36.29,36.34,394900.0,27.9095,27.9095,27.8481,27.8865,394900.0
2014-12-31 15:10:00,36.33,36.44,36.32,36.43,380600.0,27.8788,27.9632,27.8712,27.9556,380600.0
2014-12-31 15:20:00,36.42,36.46,36.41,36.43,363900.0,27.9479,27.9786,27.9402,27.9556,363900.0
2014-12-31 15:30:00,36.43,36.48,36.4,36.47,480300.0,27.9556,27.9939,27.9325,27.9863,480300.0
2014-12-31 15:40:00,36.47,36.47,36.36,36.36,1306700.0,27.9863,27.9863,27.9019,27.9019,1306700.0
2014-12-31 15:50:00,36.35,36.4,36.29,36.3,2764300.0,27.8942,27.9325,27.8481,27.8558,2764300.0
2015-01-02 09:30:00,36.67,37.07,36.55,37.06,1554800.0,28.1397,28.4467,28.0477,28.439,1554800.0
2015-01-02 09:40:00,37.07,37.15,37.02,37.13,792300.0,28.4467,28.5081,28.4083,28.4927,792300.0
2015-01-02 09:50:00,37.13,37.16,37.05,37.07,707800.0,28.4927,28.5158,28.4313,28.4467,707800.0
2015-01-02 10:00:00,37.06,37.07,36.84,36.86,903100.0,28.439,28.4467,28.2702,28.2855,903100.0
2015-01-02 10:10:00,36.86,37.02,36.86,36.99,545300.0,28.2855,28.4083,28.2855,28.3853,545300.0
2015-01-02 10:20:00,37.0,37.0,36.91,36.95,462900.0,28.393,28.393,28.3239,28.3546,462900.0
2015-01-02 10:30:00,36.95,36.96,36.77,36.78,570300.0,28.3546,28.3623,28.2165,28.2241,570300.0
2015-01-02 10:40:00,36.78,36.78,36.57,36.66,1200200.0,28.2241,28.2241,28.063,28.1321,1200200.0
2015-01-02 10:50:00,36.65,36.66,36.57,36.62,452000.0,28.1244,28.1321,28.063,28.1014,452000.0
2015-01-02 11:00:00,36.63,36.63,36.52,36.55,400200.0,28.109,28.109,28.0246,28.0477,400200.0
2015-01-02 11:10:00,36.55,36.56,36.35,36.38,769200.0,28.0477,28.0553,27.8942,27.9172,769200.0
2015-01-02 11:20:00,36.38,36.38,36.25,36.27,1609000.0,27.9172,27.9172,27.8174,27.8328,1609000.0
2015-01-02 11:30:00,36.28,36.3,36.2,36.21,801600.0,27.8405,27.8558,27.7791,27.7867,801600.0
2015-01-02 11:40:00,36.2,36.24,36.16,36.24,573700.0,27.7791,27.8098,27.7484,27.8098,573700.0
2015-01-02 11:50:00,36.24,36.32,36.2,36.32,462400.0,27.8098,27.8712,27.7791,27.8712,462400.0
2015-01-02 12:00:00,36.32,36.35,36.25,36.27,578700.0,27.8712,27.8942,27.8174,27.8328,578700.0
2015-01-02 12:10:00,36.27,36.29,36.2,36.22,268700.0,27.8328,27.8481,27.7791,27.7944,268700.0
2015-01-02 12:20:00,36.22,36.24,36.21,36.23,165100.0,27.7944,27.8098,27.7867,27.8021,165100.0
2015-01-02 12:30:00,36.23,36.28,36.21,36.27,234200.0,27.8021,27.8405,27.7867,27.8328,234200.0
2015-01-02 12:40:00,36.27,36.28,36.2,36.2,346600.0,27.8328,27.8405,27.7791,27.7791,346600.0
2015-01-02 12:50:00,36.2,36.21,36.12,36.15,421000.0,27.7791,27.7867,27.7177,27.7407,421000.0
2015-01-02 13:00:00,36.14,36.19,36.11,36.18,389700.0,27.733,27.7714,27.71,27.7637,389700.0
2015-01-02 13:10:00,36.18,36.21,36.17,36.18,273300.0,27.7637,27.7867,27.756,27.7637,273300.0
2015-01-02 13:20:00,36.18,36.27,36.17,36.19,418800.0,27.7637,27.8328,27.756,27.7714,418800.0
2015-01-02 13:30:00,36.19,36.19,36.11,36.14,289200.0,27.7714,27.7714,27.71,27.733,289200.0
2015-01-02 13:40:00,36.15,36.2,36.11,36.17,234800.0,27.7407,27.7791,27.71,27.756,234800.0
2015-01-02 13:50:00,36.18,36.3,36.16,36.26,271000.0,27.7637,27.8558,27.7484,27.8251,271000.0
2015-01-02 14:00:00,36.27,36.39,36.26,36.38,311700.0,27.8328,27.9249,27.8251,27.9172,311700.0
2015-01-02 14:10:00,36.38,36.41,36.31,36.33,235900.0,27.9172,27.9402,27.8635,27.8788,235900.0
2015-01-02 14:20:00,36.33,36.45,36.32,36.37,256400.0,27.8788,27.9709,27.8712,27.9095,256400.0
2015-01-02 14:30:00,36.38,36.45,36.35,36.43,324600.0,27.9172,27.9709,27.8942,27.9556,324600.0
2015-01-02 14:40:00,36.43,36.45,36.37,36.42,313200.0,27.9556,27.9709,27.9095,27.9479,313200.0
2015-01-02 14:50:00,36.43,36.45,36.36,36.38,323400.0,27.9556,27.9709,27.9019,27.9172,323400.0
2015-01-02 15:00:00,36.38,36.44,36.37,36.41,181600.0,27.9172,27.9632,27.9095,27.9402,181600.0
2015-01-02 15:10:00,36.4,36.41,36.3,36.36,321500.0,27.9325,27.9402,27.8558,27.9019,321500.0
2015-01-02 15:20:00,36.37,36.43,36.36,36.41,328200.0,27.9095,27.9556,27.9019,27.9402,328200.0
2015-01-02 15:30:00,36.41,36.44,36.38,36.43,302800.0,27.9402,27.9632,27.9172,27.9556,302800.0
2015-01-02 15:40:00,36.44,36.49,36.41,36.46,596900.0,27.9632,28.0016,27.9402,27.9786,596900.0
2015-01-02 15:50:00,36.45,36.47,36.35,36.35,1287300.0,27.9709,27.9863,27.8942,27.8942,1287300.0
2015-01-05 09:30:00,36.2,36.41,36.1,36.32,1593300.0,27.7791,27.9402,27.7023,27.8712,1593300.0
2015-01-05 09:40:00,36.32,36.45,36.24,36.3,959800.0,27.8712,27.9709,27.8098,27.8558,959800.0
2015-01-05 09:50:00,36.3,36.34,36.14,36.25,1430600.0,27.8558,27.8865,27.733,27.8174,1430600.0
2015-01-05 10:00:00,36.24,36.39,36.14,36.31,739400.0,27.8098,27.9249,27.733,27.8635,739400.0
2015-01-05 10:10:00,36.32,36.39,36.28,36.28,555500.0,27.8712,27.9249,27.8405,27.8405,555500.0
2015-01-05 10:20:00,36.28,36.44,36.26,36.36,578300.0,27.8405,27.9632,27.8251,27.9019,578300.0
2015-01-05 10:30:00,36.35,36.37,36.14,36.24,948800.0,27.8942,27.9095,27.733,27.8098,948800.0
2015-01-05 10:40:00,36.23,36.31,36.15,36.3,854800.0,27.8021,27.8635,27.7407,27.8558,854800.0
2015-01-05 10:50:00,36.3,36.31,36.11,36.11,647300.0,27.8558,27.8635,27.71,27.71,647300.0
2015-01-05 11:00:00,36.12,36.18,36.11,36.13,451900.0,27.7177,27.7637,27.71,27.7254,451900.0
2015-01-05 11:10:00,36.13,36.19,36.06,36.07,669100.0,27.7254,27.7714,27.6716,27.6793,669100.0
2015-01-05 11:20:00,36.08,36.16,36.06,36.13,411500.0,27.687,27.7484,27.6716,27.7254,411500.0
2015-01-05 11:30:00,36.13,36.25,36.11,36.2,417200.0,27.7254,27.8174,27.71,27.7791,417200.0
2015-01-05 11:40:00,36.21,36.29,36.19,36.21,434800.0,27.7867,27.8481,27.7714,27.7867,434800.0
2015-01-05 11:50:00,36.22,36.25,36.14,36.19,357400.0,27.7944,27.8174,27.733,27.7714,357400.0
2015-01-05 12:00:00,36.19,36.24,36.19,36.22,321200.0,27.7714,27.8098,27.7714,27.7944,321200.0
2015-01-05 12:10:00,36.22,36.22,36.16,36.19,316000.0,27.7944,27.7944,27.7484,27.7714,316000.0
2015-01-05 12:20:00,36.2,36.2,36.12,36.12,422100.0,27.7791,27.7791,27.7177,27.7177,422100.0
2015-01-05 12:30:00,36.12,36.18,36.05,36.17,448500.0,27.7177,27.7637,27.664,27.756,448500.0
2015-01-05 12:40:00,36.16,36.18,36.11,36.12,243200.0,27.7484,27.7637,27.71,27.7177,243200.0
2015-01-05 12:50:00,36.12,36.16,36.1,36.14,371500.0,27.7177,27.7484,27.7023,27.733,371500.0
2015-01-05 13:00:00,36.14,36.16,36.1,36.14,384100.0,27.733,27.7484,27.7023,27.733,384100.0
2015-01-05 13:10:00,36.14,36.14,36.03,36.03,307500.0,27.733,27.733,27.6486,27.6486,307500.0
2015-01-05 13:20:00,36.03,36.16,36.03,36.1,560900.0,27.6486,27.7484,27.6486,27.7023,560900.0
2015-01-05 13:30:00,36.09,36.25,36.08,36.19,730500.0,27.6947,27.8174,27.687,27.7714,730500.0
2015-01-05 13:40:00,36.19,36.25,36.15,36.21,458300.0,27.7714,27.8174,27.7407,27.7867,458300.0
2015-01-05 13:50:00,36.21,36.23,36.14,36.19,512900.0,27.7867,27.8021,27.733,27.7714,512900.0
2015-01-05 14:00:00,36.18,36.19,36.1,36.11,327200.0,27.7637,27.7714,27.7023,27.71,327200.0
2015-01-05 14:10:00,36.11,36.18,36.05,36.06,315000.0,27.71,27.7637,27.664,27.6716,315000.0
2015-01-05 14:20:00,36.07,36.17,36.06,36.12,417900.0,27.6793,27.756,27.6716,27.7177,417900.0
2015-01-05 14:30:00,36.11,36.12,36.01,36.02,565300.0,27.71,27.7177,27.6333,27.6409,565300.0
2015-01-05 14:40:00,36.01,36.08,36.01,36.04,495500.0,27.6333,27.687,27.6333,27.6563,495500.0
2015-01-05 14:50:00,36.03,36.09,36.0,36.02,391200.0,27.6486,27.6947,27.6256,27.6409,391200.0
2015-01-05 15:00:00,36.02,36.08,36.01,36.02,524900.0,27.6409,27.687,27.6333,27.6409,524900.0
2015-01-05 15:10:00,36.02,36.1,36.01,36.09,705900.0,27.6409,27.7023,27.6333,27.6947,705900.0
2015-01-05 15:20:00,36.08,36.11,36.04,36.05,417300.0,27.687,27.71,27.6563,27.664,417300.0
2015-01-05 15:30:00,36.05,36.08,36.02,36.08,398300.0,27.664,27.687,27.6409,27.687,398300.0
2015-01-05 15:40:00,36.07,36.12,36.01,36.07,697400.0,27.6793,27.7177,27.6333,27.6793,697400.0
2015-01-05 15:50:00,36.06,36.07,35.94,35.96,2404700.0,27.6716,27.6793,27.5796,27.5949,2404700.0
2015-01-06 09:30:00,36.08,36.23,35.95,35.95,1062300.0,27.687,27.8021,27.5872,27.5872,1062300.0
2015-01-06 09:40:00,35.94,35.98,35.79,35.86,1109200.0,27.5796,27.6102,27.4644,27.5182,1109200.0
2015-01-06 09:50:00,35.86,35.95,35.84,35.91,1013700.0,27.5182,27.5872,27.5028,27.5565,1013700.0
2015-01-06 10:00:00,35.91,35.91,35.8,35.83,1145600.0,27.5565,27.5565,27.4721,27.4951,1145600.0
2015-01-06 10:10:00,35.83,36.07,35.8,36.04,593500.0,27.4951,27.6793,27.4721,27.6563,593500.0
2015-01-06 10:20:00,36.03,36.05,35.91,35.92,471600.0,27.6486,27.664,27.5565,27.5642,471600.0
2015-01-06 10:30:00,35.92,35.97,35.8,35.8,568100.0,27.5642,27.6026,27.4721,27.4721,568100.0
2015-01-06 10:40:00,35.8,35.88,35.67,35.71,910700.0,27.4721,27.5335,27.3724,27.4031,910700.0
2015-01-06 10:50:00,35.7,35.84,35.67,35.72,809500.0,27.3954,27.5028,27.3724,27.4107,809500.0
2015-01-06 11:00:00,35.71,35.74,35.62,35.66,400300.0,27.4031,27.4261,27.334,27.3647,400300.0
2015-01-06 11:10:00,35.66,35.72,35.62,35.66,348000.0,27.3647,27.4107,27.334,27.3647,348000.0
2015-01-06 11:20:00,35.66,35.69,35.54,35.6,708700.0,27.3647,27.3877,27.2726,27.3186,708700.0
2015-01-06 11:30:00,35.6,35.62,35.55,35.56,703600.0,27.3186,27.334,27.2803,27.2879,703600.0
2015-01-06 11:40:00,35.56,35.58,35.51,35.55,505000.0,27.2879,27.3033,27.2496,27.2803,505000.0
2015-01-06 11:50:00,35.55,35.64,35.51,35.59,428300.0,27.2803,27.3493,27.2496,27.311,428300.0
2015-01-06 12:00:00,35.58,35.61,35.42,35.46,822600.0,27.3033,27.3263,27.1805,27.2112,822600.0
2015-01-06 12:10:00,35.45,35.52,35.38,35.42,767900.0,27.2035,27.2573,27.1498,27.1805,767900.0
2015-01-06 12:20:00,35.41,35.47,35.38,35.45,409900.0,27.1728,27.2189,27.1498,27.2035,409900.0
2015-01-06 12:30:00,35.45,35.58,35.42,35.57,461600.0,27.2035,27.3033,27.1805,27.2956,461600.0
2015-01-06 12:40:00,35.57,35.6,35.5,35.56,554800.0,27.2956,27.3186,27.2419,27.2879,554800.0
2015-01-06 12:50:00,35.56,35.63,35.53,35.53,376400.0,27.2879,27.3417,27.2649,27.2649,376400.0
2015-01-06 13:00:00,35.53,35.56,35.43,35.43,342600.0,27.2649,27.2879,27.1882,27.1882,342600.0
2015-01-06 13:10:00,35.42,35.49,35.32,35.34,502200.0,27.1805,27.2342,27.1038,27.1191,502200.0
2015-01-06 13:20:00,35.35,35.46,35.26,35.45,610300.0,27.1268,27.2112,27.0577,27.2035,610300.0
2015-01-06 13:30:00,35.45,35.52,35.41,35.5,480000.0,27.2035,27.2573,27.1728,27.2419,480000.0
2015-01-06 13:40:00,35.5,35.51,35.42,35.48,434500.0,27.2419,27.2496,27.1805,27.2266,434500.0
2015-01-06 13:50:00,35.49,35.56,35.45,35.56,538100.0,27.2342,27.2879,27.2035,27.2879,538100.0
2015-01-06 14:00:00,35.55,35.62,35.51,35.52,606900.0,27.2803,27.334,27.2496,27.2573,606900.0
2015-01-06 14:10:00,35.52,35.53,35.41,35.5,481200.0,27.2573,27.2649,27.1728,27.2419,481200.0
2015-01-06 14:20:00,35.51,35.67,35.5,35.66,522400.0,27.2496,27.3724,27.2419,27.3647,522400.0
2015-01-06 14:30:00,35.67,35.69,35.55,35.67,551900.0,27.3724,27.3877,27.2803,27.3724,551900.0
2015-01-06 14:40:00,35.66,35.7,35.61,35.68,751800.0,27.3647,27.3954,27.3263,27.38,751800.0
2015-01-06 14:50:00,35.68,35.7,35.58,35.64,397200.0,27.38,27.3954,27.3033,27.3493,397200.0
2015-01-06 15:00:00,35.63,35.68,35.55,35.56,565500.0,27.3417,27.38,27.2803,27.2879,565500.0
2015-01-06 15:10:00,35.57,35.67,35.55,35.65,636700.0,27.2956,27.3724,27.2803,27.357,636700.0
2015-01-06 15:20:00,35.65,35.68,35.58,35.67,975600.0,27.357,27.38,27.3033,27.3724,975600.0
2015-01-06 15:30:00,35.66,35.68,35.53,35.53,755900.0,27.3647,27.38,27.2649,27.2649,755900.0
2015-01-06 15:40:00,35.53,35.61,35.52,35.54,905100.0,27.2649,27.3263,27.2573,27.2726,905100.0
2015-01-06 15:50:00,35.53,35.56,35.26,35.27,2512000.0,27.2649,27.2879,27.0577,27.0654,2512000.0
2015-01-07 09:30:00,35.58,35.64,35.27,35.45,1652100.0,27.3033,27.3493,27.0654,27.2035,1652100.0
2015-01-07 09:40:00,35.45,35.65,35.44,35.54,683200.0,27.2035,27.357,27.1959,27.2726,683200.0
2015-01-07 09:50:00,35.55,35.67,35.54,35.63,568400.0,27.2803,27.3724,27.2726,27.3417,568400.0
2015-01-07 10:00:00,35.63,35.71,35.58,35.63,514200.0,27.3417,27.4031,27.3033,27.3417,514200.0
2015-01-07 10:10:00,35.63,35.65,35.58,35.63,336500.0,27.3417,27.357,27.3033,27.3417,336500.0
2015-01-07 10:20:00,35.63,35.67,35.56,35.63,373000.0,27.3417,27.3724,27.2879,27.3417,373000.0
2015-01-07 10:30:00,35.62,35.71,35.55,35.59,406800.0,27.334,27.4031,27.2803,27.311,406800.0
2015-01-07 10:40:00,35.6,35.63,35.51,35.61,480700.0,27.3186,27.3417,27.2496,27.3263,480700.0
2015-01-07 10:50:00,35.62,35.71,35.61,35.65,364100.0,27.334,27.4031,27.3263,27.357,364100.0
2015-01-07 11:00:00,35.65,35.69,35.58,35.59,393500.0,27.357,27.3877,27.3033,27.311,393500.0
2015-01-07 11:10:00,35.58,35.64,35.55,35.59,554200.0,27.3033,27.3493,27.2803,27.311,554200.0
2015-01-07 11:20:00,35.58,35.63,35.54,35.61,550300.0,27.3033,27.3417,27.2726,27.3263,550300.0
2015-01-07 11:30:00,35.61,35.7,35.59,35.69,342600.0,27.3263,27.3954,27.311,27.3877,342600.0
2015-01-07 11:40:00,35.7,35.79,35.67,35.78,478700.0,27.3954,27.4644,27.3724,27.4568,478700.0
2015-01-07 11:50:00,35.78,35.9,35.75,35.9,654800.0,27.4568,27.5489,27.4338,27.5489,654800.0
2015-01-07 12:00:00,35.9,36.0,35.88,35.96,569900.0,27.5489,27.6256,27.5335,27.5949,569900.0
2015-01-07 12:10:00,35.95,35.95,35.83,35.88,425800.0,27.5872,27.5872,27.4951,27.5335,425800.0
2015-01-07 12:20:00,35.88,35.93,35.86,35.9,508800.0,27.5335,27.5719,27.5182,27.5489,508800.0
2015-01-07 12:30:00,35.9,36.0,35.89,35.99,547300.0,27.5489,27.6256,27.5412,27.6179,547300.0
2015-01-07 12:40:00,36.0,36.01,35.94,36.0,676300.0,27.6256,27.6333,27.5796,27.6256,676300.0
2015-01-07 12:50:00,36.0,36.01,35.96,35.99,380600.0,27.6256,27.6333,27.5949,27.6179,380600.0
2015-01-07 13:00:00,35.99,36.05,35.98,35.98,364500.0,27.6179,27.664,27.6102,27.6102,364500.0
2015-01-07 13:10:00,35.98,36.07,35.97,36.06,333000.0,27.6102,27.6793,27.6026,27.6716,333000.0
2015-01-07 13:20:00,36.05,36.07,35.92,35.93,507100.0,27.664,27.6793,27.5642,27.5719,507100.0
2015-01-07 13:30:00,35.93,35.99,35.91,35.95,242200.0,27.5719,27.6179,27.5565,27.5872,242200.0
2015-01-07 13:40:00,35.95,36.05,35.93,36.04,470300.0,27.5872,27.664,27.5719,27.6563,470300.0
2015-01-07 13:50:00,36.04,36.05,35.91,35.92,298100.0,27.6563,27.664,27.5565,27.5642,298100.0
2015-01-07 14:00:00,35.92,35.99,35.87,35.98,658600.0,27.5642,27.6179,27.5258,27.6102,658600.0
2015-01-07 14:10:00,35.98,35.99,35.85,35.86,464700.0,27.6102,27.6179,27.5105,27.5182,464700.0
2015-01-07 14:20:00,35.86,35.93,35.82,35.85,363600.0,27.5182,27.5719,27.4875,27.5105,363600.0
2015-01-07 14:30:00,35.85,35.97,35.85,35.93,455800.0,27.5105,27.6026,27.5105,27.5719,455800.0
2015-01-07 14:40:00,35.93,35.98,35.9,35.95,541400.0,27.5719,27.6102,27.5489,27.5872,541400.0
2015-01-07 14:50:00,35.95,35.96,35.85,35.86,797500.0,27.5872,27.5949,27.5105,27.5182,797500.0
2015-01-07 15:00:00,35.85,35.96,35.85,35.95,483300.0,27.5105,27.5949,27.5105,27.5872,483300.0
2015-01-07 15:10:00,35.95,35.97,35.88,35.94,712200.0,27.5872,27.6026,27.5335,27.5796,712200.0
2015-01-07 15:20:00,35.95,36.0,35.9,36.0,880600.0,27.5872,27.6256,27.5489,27.6256,880600.0
2015-01-07 15:30:00,36.0,36.02,35.94,35.97,920400.0,27.6256,27.6409,27.5796,27.6026,920400.0
2015-01-07 15:40:00,35.96,36.02,35.95,35.98,1101800.0,27.5949,27.6409,27.5872,27.6102,1101800.0
2015-01-07 15:50:00,35.99,36.05,35.98,36.03,2332200.0,27.6179,27.664,27.6102,27.6486,2332200.0
2015-01-08 09:30:00,36.37,36.54,36.26,36.48,1195100.0,27.9095,28.04,27.8251,27.9939,1195100.0
2015-01-08 09:40:00,36.48,36.66,36.47,36.66,670300.0,27.9939,28.1321,27.9863,28.1321,670300.0
2015-01-08 09:50:00,36.67,36.87,36.66,36.86,635600.0,28.1397,28.2932,28.1321,28.2855,635600.0
2015-01-08 10:00:00,36.86,36.95,36.8,36.94,849700.0,28.2855,28.3546,28.2395,28.3469,849700.0
2015-01-08 10:10:00,36.94,36.95,36.85,36.91,654900.0,28.3469,28.3546,28.2779,28.3239,654900.0
2015-01-08 10:20:00,36.92,36.94,36.8,36.82,474600.0,28.3316,28.3469,28.2395,28.2548,474600.0
2015-01-08 10:30:00,36.82,36.87,36.77,36.8,520300.0,28.2548,28.2932,28.2165,28.2395,520300.0
2015-01-08 10:40:00,36.8,36.87,36.74,36.84,677300.0,28.2395,28.2932,28.1935,28.2702,677300.0
2015-01-08 10:50:00,36.85,36.86,36.76,36.85,579200.0,28.2779,28.2855,28.2088,28.2779,579200.0
2015-01-08 11:00:00,36.85,36.92,36.8,36.82,610100.0,28.2779,28.3316,28.2395,28.2548,610100.0
2015-01-08 11:10:00,36.82,36.88,36.76,36.87,396600.0,28.2548,28.3009,28.2088,28.2932,396600.0
2015-01-08 11:20:00,36.86,36.89,36.73,36.77,732700.0,28.2855,28.3086,28.1858,28.2165,732700.0
2015-01-08 11:30:00,36.78,36.84,36.76,36.83,368700.0,28.2241,28.2702,28.2088,28.2625,368700.0
2015-01-08 11:40:00,36.83,36.88,36.81,36.87,334800.0,28.2625,28.3009,28.2472,28.2932,334800.0
2015-01-08 11:50:00,36.87,36.89,36.84,36.85,271600.0,28.2932,28.3086,28.2702,28.2779,271600.0
2015-01-08 12:00:00,36.85,36.86,36.8,36.81,372200.0,28.2779,28.2855,28.2395,28.2472,372200.0
2015-01-08 12:10:00,36.81,36.85,36.78,36.84,278500.0,28.2472,28.2779,28.2241,28.2702,278500.0
2015-01-08 12:20:00,36.84,36.85,36.8,36.84,243800.0,28.2702,28.2779,28.2395,28.2702,243800.0
2015-01-08 12:30:00,36.84,36.85,36.82,36.83,183100.0,28.2702,28.2779,28.2548,28.2625,183100.0
2015-01-08 12:40:00,36.83,36.87,36.82,36.85,218500.0,28.2625,28.2932,28.2548,28.2779,218500.0
2015-01-08 12:50:00,36.85,36.86,36.81,36.82,236800.0,28.2779,28.2855,28.2472,28.2548,236800.0
2015-01-08 13:00:00,36.81,36.89,36.79,36.87,237200.0,28.2472,28.3086,28.2318,28.2932,237200.0
2015-01-08 13:10:00,36.87,36.9,36.84,36.9,273300.0,28.2932,28.3162,28.2702,28.3162,273300.0
2015-01-08 13:20:00,36.9,36.93,36.87,36.92,372900.0,28.3162,28.3393,28.2932,28.3316,372900.0
2015-01-08 13:30:00,36.92,36.95,36.91,36.92,267700.0,28.3316,28.3546,28.3239,28.3316,267700.0
2015-01-08 13:40:00,36.92,36.93,36.87,36.88,491700.0,28.3316,28.3393,28.2932,28.3009,491700.0
2015-01-08 13:50:00,36.87,36.9,36.84,36.86,284300.0,28.2932,28.3162,28.2702,28.2855,284300.0
2015-01-08 14:00:00,36.87,36.88,36.84,36.87,295400.0,28.2932,28.3009,28.2702,28.2932,295400.0
2015-01-08 14:10:00,36.88,36.88,36.82,36.88,340600.0,28.3009,28.3009,28.2548,28.3009,340600.0
2015-01-08 14:20:00,36.87,36.95,36.87,36.95,609600.0,28.2932,28.3546,28.2932,28.3546,609600.0
2015-01-08 14:30:00,36.94,36.99,36.94,36.98,411800.0,28.3469,28.3853,28.3469,28.3776,411800.0
2015-01-08 14:40:00,36.99,37.0,36.91,36.94,475800.0,28.3853,28.393,28.3239,28.3469,475800.0
2015-01-08 14:50:00,36.94,36.94,36.86,36.86,388700.0,28.3469,28.3469,28.2855,28.2855,388700.0
2015-01-08 15:00:00,36.87,36.91,36.79,36.8,613700.0,28.2932,28.3239,28.2318,28.2395,613700.0
2015-01-08 15:10:00,36.8,36.86,36.79,36.82,717100.0,28.2395,28.2855,28.2318,28.2548,717100.0
2015-01-08 15:20:00,36.82,36.84,36.77,36.83,504200.0,28.2548,28.2702,28.2165,28.2625,504200.0
2015-01-08 15:30:00,36.82,36.83,36.77,36.77,674500.0,28.2548,28.2625,28.2165,28.2165,674500.0
2015-01-08 15:40:00,36.77,36.78,36.71,36.75,1452700.0,28.2165,28.2241,28.1704,28.2011,1452700.0
2015-01-08 15:50:00,36.75,36.78,36.69,36.7,4530000.0,28.2011,28.2241,28.1551,28.1628,4530000.0
2015-01-09 09:30:00,36.76,36.93,36.67,36.93,1479700.0,28.2088,28.3393,28.1397,28.3393,1479700.0
2015-01-09 09:40:00,36.92,37.11,36.83,36.87,1345400.0,28.3316,28.4774,28.2625,28.2932,1345400.0
2015-01-09 09:50:00,36.86,36.93,36.73,36.77,737300.0,28.2855,28.3393,28.1858,28.2165,737300.0
2015-01-09 10:00:00,36.76,36.85,36.74,36.84,608800.0,28.2088,28.2779,28.1935,28.2702,608800.0
2015-01-09 10:10:00,36.83,36.88,36.8,36.83,379200.0,28.2625,28.3009,28.2395,28.2625,379200.0
2015-01-09 10:20:00,36.83,36.84,36.68,36.7,621600.0,28.2625,28.2702,28.1474,28.1628,621600.0
2015-01-09 10:30:00,36.7,36.71,36.58,36.66,661700.0,28.1628,28.1704,28.0707,28.1321,661700.0
2015-01-09 10:40:00,36.65,36.66,36.55,36.62,493000.0,28.1244,28.1321,28.0477,28.1014,493000.0
2015-01-09 10:50:00,36.61,36.69,36.59,36.63,284200.0,28.0937,28.1551,28.0783,28.109,284200.0
2015-01-09 11:00:00,36.62,36.65,36.53,36.54,456900.0,28.1014,28.1244,28.0323,28.04,456900.0
2015-01-09 11:10:00,36.54,36.54,36.4,36.47,492300.0,28.04,28.04,27.9325,27.9863,492300.0
2015-01-09 11:20:00,36.47,36.52,36.4,36.48,594100.0,27.9863,28.0246,27.9325,27.9939,594100.0
2015-01-09 11:30:00,36.47,36.57,36.44,36.55,345200.0,27.9863,28.063,27.9632,28.0477,345200.0
2015-01-09 11:40:00,36.55,36.63,36.53,36.6,242500.0,28.0477,28.109,28.0323,28.086,242500.0
2015-01-09 11:50:00,36.6,36.66,36.57,36.65,267300.0,28.086,28.1321,28.063,28.1244,267300.0
2015-01-09 12:00:00,36.64,36.75,36.63,36.74,333900.0,28.1167,28.2011,28.109,28.1935,333900.0
2015-01-09 12:10:00,36.73,36.84,36.71,36.83,372600.0,28.1858,28.2702,28.1704,28.2625,372600.0
2015-01-09 12:20:00,36.83,36.84,36.78,36.82,355800.0,28.2625,28.2702,28.2241,28.2548,355800.0
2015-01-09 12:30:00,36.81,36.85,36.77,36.81,200500.0,28.2472,28.2779,28.2165,28.2472,200500.0
2015-01-09 12:40:00,36.81,36.84,36.78,36.84,157400.0,28.2472,28.2702,28.2241,28.2702,157400.0
2015-01-09 12:50:00,36.85,36.85,36.73,36.73,364800.0,28.2779,28.2779,28.1858,28.1858,364800.0
2015-01-09 13:00:00,36.73,36.76,36.7,36.75,354800.0,28.1858,28.2088,28.1628,28.2011,354800.0
2015-01-09 13:10:00,36.74,36.83,36.74,36.83,373400.0,28.1935,28.2625,28.1935,28.2625,373400.0
2015-01-09 13:20:00,36.83,36.86,36.77,36.78,179500.0,28.2625,28.2855,28.2165,28.2241,179500.0
2015-01-09 13:30:00,36.79,36.83,36.73,36.75,248900.0,28.2318,28.2625,28.1858,28.2011,248900.0
2015-01-09 13:40:00,36.75,36.76,36.67,36.74,329900.0,28.2011,28.2088,28.1397,28.1935,329900.0
2015-01-09 13:50:00,36.73,36.77,36.68,36.72,427600.0,28.1858,28.2165,28.1474,28.1781,427600.0
2015-01-09 14:00:00,36.72,36.8,36.68,36.79,439000.0,28.1781,28.2395,28.1474,28.2318,439000.0
2015-01-09 14:10:00,36.78,36.79,36.74,36.78,354300.0,28.2241,28.2318,28.1935,28.2241,354300.0
2015-01-09 14:20:00,36.77,36.8,36.75,36.78,361200.0,28.2165,28.2395,28.2011,28.2241,361200.0
2015-01-09 14:30:00,36.78,36.8,36.75,36.8,336900.0,28.2241,28.2395,28.2011,28.2395,336900.0
2015-01-09 14:40:00,36.8,36.86,36.78,36.85,483200.0,28.2395,28.2855,28.2241,28.2779,483200.0
2015-01-09 14:50:00,36.85,36.91,36.83,36.9,490400.0,28.2779,28.3239,28.2625,28.3162,490400.0
2015-01-09 15:00:00,36.9,36.94,36.87,36.93,642000.0,28.3162,28.3469,28.2932,28.3393,642000.0
2015-01-09 15:10:00,36.93,36.96,36.92,36.93,660200.0,28.3393,28.3623,28.3316,28.3393,660200.0
2015-01-09 15:20:00,36.93,36.96,36.87,36.88,587000.0,28.3393,28.3623,28.2932,28.3009,587000.0
2015-01-09 15:30:00,36.87,36.9,36.82,36.85,507500.0,28.2932,28.3162,28.2548,28.2779,507500.0
2015-01-09 15:40:00,36.85,36.9,36.84,36.86,621300.0,28.2779,28.3162,28.2702,28.2855,621300.0
2015-01-09 15:50:00,36.85,36.86,36.74,36.76,1696200.0,28.2779,28.2855,28.1935,28.2088,1696200.0
2015-01-12 09:30:00,36.84,37.0,36.65,36.69,1612400.0,28.2702,28.393,28.1244,28.1551,1612400.0
2015-01-12 09:40:00,36.7,36.72,36.45,36.49,937600.0,28.1628,28.1781,27.9709,28.0016,937600.0
2015-01-12 09:50:00,36.49,36.5,36.32,36.33,1111700.0,28.0016,28.0093,27.8712,27.8788,1111700.0
2015-01-12 10:00:00,36.33,36.46,36.23,36.39,1130200.0,27.8788,27.9786,27.8021,27.9249,1130200.0
2015-01-12 10:10:00,36.39,36.5,36.33,36.41,537600.0,27.9249,28.0093,27.8788,27.9402,537600.0
2015-01-12 10:20:00,36.42,36.48,36.34,36.36,438200.0,27.9479,27.9939,27.8865,27.9019,438200.0
2015-01-12 10:30:00,36.36,36.43,36.32,36.41,429300.0,27.9019,27.9556,27.8712,27.9402,429300.0
2015-01-12 10:40:00,36.41,36.75,36.39,36.69,1229500.0,27.9402,28.2011,27.9249,28.1551,1229500.0
2015-01-12 10:50:00,36.68,36.73,36.61,36.72,498200.0,28.1474,28.1858,28.0937,28.1781,498200.0
2015-01-12 11:00:00,36.72,36.8,36.71,36.77,670600.0,28.1781,28.2395,28.1704,28.2165,670600.0
2015-01-12 11:10:00,36.77,36.79,36.72,36.75,436100.0,28.2165,28.2318,28.1781,28.2011,436100.0
2015-01-12 11:20:00,36.76,36.79,36.71,36.73,387600.0,28.2088,28.2318,28.1704,28.1858,387600.0
2015-01-12 11:30:00,36.73,36.76,36.64,36.69,266100.0,28.1858,28.2088,28.1167,28.1551,266100.0
2015-01-12 11:40:00,36.69,36.72,36.6,36.62,270700.0,28.1551,28.1781,28.086,28.1014,270700.0
2015-01-12 11:50:00,36.62,36.63,36.55,36.55,471500.0,28.1014,28.109,28.0477,28.0477,471500.0
2015-01-12 12:00:00,36.55,36.62,36.55,36.59,331800.0,28.0477,28.1014,28.0477,28.0783,331800.0
2015-01-12 12:10:00,36.59,36.65,36.57,36.64,403000.0,28.0783,28.1244,28.063,28.1167,403000.0
2015-01-12 12:20:00,36.64,36.76,36.64,36.71,269200.0,28.1167,28.2088,28.1167,28.1704,269200.0
2015-01-12 12:30:00,36.7,36.75,36.66,36.68,183800.0,28.1628,28.2011,28.1321,28.1474,183800.0
2015-01-12 12:40:00,36.67,36.68,36.61,36.62,311200.0,28.1397,28.1474,28.0937,28.1014,311200.0
2015-01-12 12:50:00,36.62,36.62,36.52,36.54,302600.0,28.1014,28.1014,28.0246,28.04,302600.0
2015-01-12 13:00:00,36.55,36.62,36.5,36.52,228500.0,28.0477,28.1014,28.0093,28.0246,228500.0
2015-01-12 13:10:00,36.52,36.57,36.51,36.52,216000.0,28.0246,28.063,28.017,28.0246,216000.0
2015-01-12 13:20:00,36.51,36.53,36.48,36.49,408600.0,28.017,28.0323,27.9939,28.0016,408600.0
2015-01-12 13:30:00,36.48,36.53,36.48,36.51,179800.0,27.9939,28.0323,27.9939,28.017,179800.0
2015-01-12 13:40:00,36.5,36.55,36.48,36.52,215600.0,28.0093,28.0477,27.9939,28.0246,215600.0
2015-01-12 13:50:00,36.52,36.56,36.49,36.51,323700.0,28.0246,28.0553,28.0016,28.017,323700.0
2015-01-12 14:00:00,36.51,36.56,36.5,36.56,270200.0,28.017,28.0553,28.0093,28.0553,270200.0
2015-01-12 14:10:00,36.56,36.63,36.55,36.56,496400.0,28.0553,28.109,28.0477,28.0553,496400.0
2015-01-12 14:20:00,36.56,36.56,36.48,36.5,292800.0,28.0553,28.0553,27.9939,28.0093,292800.0
2015-01-12 14:30:00,36.51,36.54,36.46,36.48,352000.0,28.017,28.04,27.9786,27.9939,352000.0
2015-01-12 14:40:00,36.48,36.56,36.47,36.55,322700.0,27.9939,28.0553,27.9863,28.0477,322700.0
2015-01-12 14:50:00,36.55,36.62,36.54,36.61,503700.0,28.0477,28.1014,28.04,28.0937,503700.0
2015-01-12 15:00:00,36.61,36.62,36.52,36.55,380200.0,28.0937,28.1014,28.0246,28.0477,380200.0
2015-01-12 15:10:00,36.54,36.63,36.52,36.59,356900.0,28.04,28.109,28.0246,28.0783,356900.0
2015-01-12 15:20:00,36.59,36.61,36.53,36.55,523000.0,28.0783,28.0937,28.0323,28.0477,523000.0
2015-01-12 15:30:00,36.55,36.59,36.45,36.5,646200.0,28.0477,28.0783,27.9709,28.0093,646200.0
2015-01-12 15:40:00,36.49,36.66,36.49,36.62,766500.0,28.0016,28.1321,28.0016,28.1014,766500.0
2015-01-12 15:50:00,36.62,36.72,36.57,36.62,2968200.0,28.1014,28.1781,28.063,28.1014,2968200.0
2015-01-13 09:30:00,36.87,37.18,36.87,37.17,1695000.0,28.2932,28.5311,28.2932,28.5234,1695000.0
2015-01-13 09:40:00,37.17,37.34,37.14,37.31,1263400.0,28.5234,28.6539,28.5004,28.6309,1263400.0
2015-01-13 09:50:00,37.31,37.43,37.24,37.4,876500.0,28.6309,28.7229,28.5771,28.6999,876500.0
2015-01-13 10:00:00,37.41,37.47,37.28,37.28,1051000.0,28.7076,28.7536,28.6078,28.6078,1051000.0
2015-01-13 10:10:00,37.28,37.4,37.24,37.36,593700.0,28.6078,28.6999,28.5771,28.6692,593700.0
2015-01-13 10:20:00,37.37,37.4,37.35,37.38,521000.0,28.6769,28.6999,28.6616,28.6846,521000.0
2015-01-13 10:30:00,37.38,37.41,37.32,37.35,431200.0,28.6846,28.7076,28.6385,28.6616,431200.0
2015-01-13 10:40:00,37.35,37.45,37.33,37.43,858800.0,28.6616,28.7383,28.6462,28.7229,858800.0
2015-01-13 10:50:00,37.44,37.49,37.37,37.41,881800.0,28.7306,28.769,28.6769,28.7076,881800.0
2015-01-13 11:00:00,37.4,37.43,37.33,37.35,816500.0,28.6999,28.7229,28.6462,28.6616,816500.0
2015-01-13 11:10:00,37.35,37.47,37.35,37.44,655700.0,28.6616,28.7536,28.6616,28.7306,655700.0
2015-01-13 11:20:00,37.44,37.44,37.33,37.37,584700.0,28.7306,28.7306,28.6462,28.6769,584700.0
2015-01-13 11:30:00,37.36,37.37,37.29,37.34,388300.0,28.6692,28.6769,28.6155,28.6539,388300.0
2015-01-13 11:40:00,37.35,37.38,37.26,37.34,538400.0,28.6616,28.6846,28.5925,28.6539,538400.0
2015-01-13 11:50:00,37.34,37.37,37.29,37.31,468700.0,28.6539,28.6769,28.6155,28.6309,468700.0
2015-01-13 12:00:00,37.31,37.33,37.21,37.27,445900.0,28.6309,28.6462,28.5541,28.6002,445900.0
2015-01-13 12:10:00,37.26,37.27,37.18,37.25,303900.0,28.5925,28.6002,28.5311,28.5848,303900.0
2015-01-13 12:20:00,37.25,37.25,37.12,37.19,392200.0,28.5848,28.5848,28.4851,28.5388,392200.0
2015-01-13 12:30:00,37.19,37.19,37.1,37.11,508200.0,28.5388,28.5388,28.4697,28.4774,508200.0
2015-01-13 12:40:00,37.11,37.11,37.0,37.11,600100.0,28.4774,28.4774,28.393,28.4774,600100.0
2015-01-13 12:50:00,37.11,37.12,37.04,37.07,184100.0,28.4774,28.4851,28.4237,28.4467,184100.0
2015-01-13 13:00:00,37.07,37.16,37.07,37.12,349900.0,28.4467,28.5158,28.4467,28.4851,349900.0
2015-01-13 13:10:00,37.12,37.16,37.08,37.1,250800.0,28.4851,28.5158,28.4544,28.4697,250800.0
2015-01-13 13:20:00,37.09,37.09,36.83,36.87,674800.0,28.462,28.462,28.2625,28.2932,674800.0
2015-01-13 13:30:00,36.86,36.88,36.75,36.81,1287500.0,28.2855,28.3009,28.2011,28.2472,1287500.0
2015-01-13 13:40:00,36.81,36.91,36.77,36.86,980400.0,28.2472,28.3239,28.2165,28.2855,980400.0
2015-01-13 13:50:00,36.85,36.86,36.58,36.72,1441900.0,28.2779,28.2855,28.0707,28.1781,1441900.0
2015-01-13 14:00:00,36.7,36.71,36.5,36.58,749300.0,28.1628,28.1704,28.0093,28.0707,749300.0
2015-01-13 14:10:00,36.58,36.61,36.43,36.56,715100.0,28.0707,28.0937,27.9556,28.0553,715100.0
2015-01-13 14:20:00,36.56,36.69,36.5,36.66,545700.0,28.0553,28.1551,28.0093,28.1321,545700.0
2015-01-13 14:30:00,36.66,36.72,36.59,36.63,517100.0,28.1321,28.1781,28.0783,28.109,517100.0
2015-01-13 14:40:00,36.64,36.65,36.51,36.52,379600.0,28.1167,28.1244,28.017,28.0246,379600.0
2015-01-13 14:50:00,36.52,36.63,36.39,36.4,584500.0,28.0246,28.109,27.9249,27.9325,584500.0
2015-01-13 15:00:00,36.41,36.47,36.29,36.29,897800.0,27.9402,27.9863,27.8481,27.8481,897800.0
2015-01-13 15:10:00,36.29,36.6,36.29,36.52,812100.0,27.8481,28.086,27.8481,28.0246,812100.0
2015-01-13 15:20:00,36.53,36.57,36.42,36.43,633200.0,28.0323,28.063,27.9479,27.9556,633200.0
2015-01-13 15:30:00,36.43,36.66,36.42,36.63,917700.0,27.9556,28.1321,27.9479,28.109,917700.0
2015-01-13 15:40:00,36.63,36.7,36.53,36.53,890800.0,28.109,28.1628,28.0323,28.0323,890800.0
2015-01-13 15:50:00,36.53,36.56,36.45,36.51,1393000.0,28.0323,28.0553,27.9709,28.017,1393000.0
2015-01-14 09:30:00,36.25,36.6,36.12,36.49,2121900.0,27.8174,28.086,27.7177,28.0016,2121900.0
2015-01-14 09:40:00,36.48,36.6,36.41,36.55,1158600.0,27.9939,28.086,27.9402,28.0477,1158600.0
2015-01-14 09:50:00,36.55,36.73,36.5,36.68,1037000.0,28.0477,28.1858,28.0093,28.1474,1037000.0
2015-01-14 10:00:00,36.68,36.87,36.68,36.82,1242000.0,28.1474,28.2932,28.1474,28.2548,1242000.0
2015-01-14 10:10:00,36.82,36.91,36.7,36.72,1101500.0,28.2548,28.3239,28.1628,28.1781,1101500.0
2015-01-14 10:20:00,36.71,36.81,36.67,36.8,455100.0,28.1704,28.2472,28.1397,28.2395,455100.0
2015-01-14 10:30:00,36.8,36.8,36.49,36.5,848600.0,28.2395,28.2395,28.0016,28.0093,848600.0
2015-01-14 10:40:00,36.51,36.66,36.48,36.59,629400.0,28.017,28.1321,27.9939,28.0783,629400.0
2015-01-14 10:50:00,36.58,36.63,36.43,36.49,1009100.0,28.0707,28.109,27.9556,28.0016,1009100.0
2015-01-14 11:00:00,36.5,36.53,36.19,36.29,1640400.0,28.0093,28.0323,27.7714,27.8481,1640400.0
2015-01-14 11:10:00,36.28,36.37,36.24,36.26,375700.0,27.8405,27.9095,27.8098,27.8251,375700.0
2015-01-14 11:20:00,36.26,36.37,36.25,36.29,294900.0,27.8251,27.9095,27.8174,27.8481,294900.0
2015-01-14 11:30:00,36.29,36.36,36.25,36.36,438300.0,27.8481,27.9019,27.8174,27.9019,438300.0
2015-01-14 11:40:00,36.35,36.43,36.35,36.37,437200.0,27.8942,27.9556,27.8942,27.9095,437200.0
2015-01-14 11:50:00,36.37,36.4,36.25,36.25,363300.0,27.9095,27.9325,27.8174,27.8174,363300.0
2015-01-14 12:00:00,36.26,36.32,36.21,36.23,354500.0,27.8251,27.8712,27.7867,27.8021,354500.0
2015-01-14 12:10:00,36.23,36.23,36.16,36.17,600800.0,27.8021,27.8021,27.7484,27.756,600800.0
2015-01-14 12:20:00,36.17,36.21,36.15,36.18,664100.0,27.756,27.7867,27.7407,27.7637,664100.0
2015-01-14 12:30:00,36.18,36.19,36.15,36.17,408700.0,27.7637,27.7714,27.7407,27.756,408700.0
2015-01-14 12:40:00,36.18,36.2,36.1,36.12,345600.0,27.7637,27.7791,27.7023,27.7177,345600.0
2015-01-14 12:50:00,36.13,36.13,36.01,36.05,656100.0,27.7254,27.7254,27.6333,27.664,656100.0
2015-01-14 13:00:00,36.06,36.09,35.95,36.0,1051900.0,27.6716,27.6947,27.5872,27.6256,1051900.0
2015-01-14 13:10:00,36.0,36.01,35.93,35.98,628600.0,27.6256,27.6333,27.5719,27.6102,628600.0
2015-01-14 13:20:00,35.97,35.99,35.93,35.96,275100.0,27.6026,27.6179,27.5719,27.5949,275100.0
2015-01-14 13:30:00,35.97,36.01,35.93,35.98,565000.0,27.6026,27.6333,27.5719,27.6102,565000.0
2015-01-14 13:40:00,35.97,36.0,35.91,35.96,771200.0,27.6026,27.6256,27.5565,27.5949,771200.0
2015-01-14 13:50:00,35.99,36.0,35.91,35.97,400000.0,27.6179,27.6256,27.5565,27.6026,400000.0
2015-01-14 14:00:00,35.97,36.01,35.92,35.97,460100.0,27.6026,27.6333,27.5642,27.6026,460100.0
2015-01-14 14:10:00,35.97,36.12,35.94,36.1,550700.0,27.6026,27.7177,27.5796,27.7023,550700.0
2015-01-14 14:20:00,36.1,36.12,36.03,36.07,628600.0,27.7023,27.7177,27.6486,27.6793,628600.0
2015-01-14 14:30:00,36.08,36.11,36.04,36.07,629800.0,27.687,27.71,27.6563,27.6793,629800.0
2015-01-14 14:40:00,36.08,36.12,36.02,36.05,512800.0,27.687,27.7177,27.6409,27.664,512800.0
2015-01-14 14:50:00,36.04,36.08,36.01,36.05,461700.0,27.6563,27.687,27.6333,27.664,461700.0
2015-01-14 15:00:00,36.06,36.14,36.04,36.1,1139000.0,27.6716,27.733,27.6563,27.7023,1139000.0
2015-01-14 15:10:00,36.1,36.28,36.08,36.26,1613500.0,27.7023,27.8405,27.687,27.8251,1613500.0
2015-01-14 15:20:00,36.25,36.35,36.23,36.33,1061400.0,27.8174,27.8942,27.8021,27.8788,1061400.0
2015-01-14 15:30:00,36.32,36.41,36.22,36.28,975000.0,27.8712,27.9402,27.7944,27.8405,975000.0
2015-01-14 15:40:00,36.27,36.35,36.25,36.31,968300.0,27.8328,27.8942,27.8174,27.8635,968300.0
2015-01-14 15:50:00,36.32,36.37,36.3,36.34,1921500.0,27.8712,27.9095,27.8558,27.8865,1921500.0
2015-01-15 09:30:00,36.52,36.61,36.32,36.43,1769800.0,28.0246,28.0937,27.8712,27.9556,1769800.0
2015-01-15 09:40:00,36.43,36.46,36.14,36.17,982500.0,27.9556,27.9786,27.733,27.756,982500.0
2015-01-15 09:50:00,36.17,36.35,36.13,36.28,596200.0,27.756,27.8942,27.7254,27.8405,596200.0
2015-01-15 10:00:00,36.27,36.41,36.15,36.37,818200.0,27.8328,27.9402,27.7407,27.9095,818200.0
2015-01-15 10:10:00,36.37,36.67,36.3,36.66,1044100.0,27.9095,28.1397,27.8558,28.1321,1044100.0
2015-01-15 10:20:00,36.66,36.76,36.62,36.72,1212000.0,28.1321,28.2088,28.1014,28.1781,1212000.0
2015-01-15 10:30:00,36.72,36.77,36.68,36.77,1149200.0,28.1781,28.2165,28.1474,28.2165,1149200.0
2015-01-15 10:40:00,36.77,36.85,36.71,36.82,837500.0,28.2165,28.2779,28.1704,28.2548,837500.0
2015-01-15 10:50:00,36.81,36.88,36.77,36.78,765200.0,28.2472,28.3009,28.2165,28.2241,765200.0
2015-01-15 11:00:00,36.78,36.81,36.61,36.62,645100.0,28.2241,28.2472,28.0937,28.1014,645100.0
2015-01-15 11:10:00,36.62,36.71,36.55,36.57,618900.0,28.1014,28.1704,28.0477,28.063,618900.0
2015-01-15 11:20:00,36.56,36.61,36.52,36.55,438400.0,28.0553,28.0937,28.0246,28.0477,438400.0
2015-01-15 11:30:00,36.55,36.62,36.45,36.48,627000.0,28.0477,28.1014,27.9709,27.9939,627000.0
2015-01-15 11:40:00,36.48,36.63,36.4,36.61,437100.0,27.9939,28.109,27.9325,28.0937,437100.0
2015-01-15 11:50:00,36.61,36.65,36.5,36.54,676800.0,28.0937,28.1244,28.0093,28.04,676800.0
2015-01-15 12:00:00,36.53,36.55,36.46,36.52,584300.0,28.0323,28.0477,27.9786,28.0246,584300.0
2015-01-15 12:10:00,36.53,36.58,36.47,36.48,286200.0,28.0323,28.0707,27.9863,27.9939,286200.0
2015-01-15 12:20:00,36.48,36.54,36.46,36.48,470600.0,27.9939,28.04,27.9786,27.9939,470600.0
2015-01-15 12:30:00,36.48,36.48,36.36,36.39,405200.0,27.9939,27.9939,27.9019,27.9249,405200.0
2015-01-15 12:40:00,36.39,36.45,36.32,36.38,433800.0,27.9249,27.9709,27.8712,27.9172,433800.0
2015-01-15 12:50:00,36.38,36.5,36.37,36.49,278800.0,27.9172,28.0093,27.9095,28.0016,278800.0
2015-01-15 13:00:00,36.49,36.62,36.44,36.58,710500.0,28.0016,28.1014,27.9632,28.0707,710500.0
2015-01-15 13:10:00,36.57,36.67,36.53,36.64,532100.0,28.063,28.1397,28.0323,28.1167,532100.0
2015-01-15 13:20:00,36.64,36.7,36.55,36.55,545400.0,28.1167,28.1628,28.0477,28.0477,545400.0
2015-01-15 13:30:00,36.55,36.6,36.44,36.47,424800.0,28.0477,28.086,27.9632,27.9863,424800.0
2015-01-15 13:40:00,36.47,36.52,36.4,36.43,902400.0,27.9863,28.0246,27.9325,27.9556,902400.0
2015-01-15 13:50:00,36.43,36.52,36.4,36.41,1746900.0,27.9556,28.0246,27.9325,27.9402,1746900.0
2015-01-15 14:00:00,36.41,36.52,36.39,36.5,1021200.0,27.9402,28.0246,27.9249,28.0093,1021200.0
2015-01-15 14:10:00,36.5,36.59,36.5,36.56,695000.0,28.0093,28.0783,28.0093,28.0553,695000.0
2015-01-15 14:20:00,36.55,36.56,36.43,36.47,839700.0,28.0477,28.0553,27.9556,27.9863,839700.0
2015-01-15 14:30:00,36.47,36.55,36.46,36.5,687300.0,27.9863,28.0477,27.9786,28.0093,687300.0
2015-01-15 14:40:00,36.5,36.5,36.41,36.42,672900.0,28.0093,28.0093,27.9402,27.9479,672900.0
2015-01-15 14:50:00,36.42,36.52,36.41,36.48,527800.0,27.9479,28.0246,27.9402,27.9939,527800.0
2015-01-15 15:00:00,36.48,36.55,36.47,36.48,757500.0,27.9939,28.0477,27.9863,27.9939,757500.0
2015-01-15 15:10:00,36.48,36.49,36.32,36.4,909400.0,27.9939,28.0016,27.8712,27.9325,909400.0
2015-01-15 15:20:00,36.4,36.48,36.38,36.45,1217000.0,27.9325,27.9939,27.9172,27.9709,1217000.0
2015-01-15 15:30:00,36.45,36.45,36.38,36.41,1366800.0,27.9709,27.9709,27.9172,27.9402,1366800.0
2015-01-15 15:40:00,36.41,36.41,36.2,36.25,2431800.0,27.9402,27.9402,27.7791,27.8174,2431800.0
2015-01-15 15:50:00,36.24,36.25,36.03,36.2,5243600.0,27.8098,27.8174,27.6486,27.7791,5243600.0
2015-01-16 09:30:00,36.1,36.5,35.83,36.46,7112200.0,27.7023,28.0093,27.4951,27.9786,7112200.0
2015-01-16 09:40:00,36.46,36.47,35.91,35.93,3788500.0,27.9786,27.9863,27.5565,27.5719,3788500.0
2015-01-16 09:50:00,35.93,36.0,35.57,35.59,3279000.0,27.5719,27.6256,27.2956,27.311,3279000.0
2015-01-16 10:00:00,35.59,35.8,35.51,35.72,2464600.0,27.311,27.4721,27.2496,27.4107,2464600.0
2015-01-16 10:10:00,35.72,36.08,35.66,36.01,2690000.0,27.4107,27.687,27.3647,27.6333,2690000.0
2015-01-16 10:20:00,36.01,36.16,35.87,36.1,2108000.0,27.6333,27.7484,27.5258,27.7023,2108000.0
2015-01-16 10:30:00,36.11,36.29,36.07,36.09,1925700.0,27.71,27.8481,27.6793,27.6947,1925700.0
2015-01-16 10:40:00,36.09,36.15,35.99,36.07,1250600.0,27.6947,27.7407,27.6179,27.6793,1250600.0
2015-01-16 10:50:00,36.06,36.48,36.05,36.34,1368300.0,27.6716,27.9939,27.664,27.8865,1368300.0
2015-01-16 11:00:00,36.34,36.42,36.26,36.34,1094000.0,27.8865,27.9479,27.8251,27.8865,1094000.0
2015-01-16 11:10:00,36.33,36.37,36.25,36.34,1103500.0,27.8788,27.9095,27.8174,27.8865,1103500.0
2015-01-16 11:20:00,36.33,36.37,36.15,36.17,827400.0,27.8788,27.9095,27.7407,27.756,827400.0
2015-01-16 11:30:00,36.16,36.19,36.06,36.11,1196300.0,27.7484,27.7714,27.6716,27.71,1196300.0
2015-01-16 11:40:00,36.1,36.12,36.04,36.04,1477000.0,27.7023,27.7177,27.6563,27.6563,1477000.0
2015-01-16 11:50:00,36.04,36.14,35.96,36.05,1508100.0,27.6563,27.733,27.5949,27.664,1508100.0
2015-01-16 12:00:00,36.04,36.08,35.95,36.01,1803000.0,27.6563,27.687,27.5872,27.6333,1803000.0
2015-01-16 12:10:00,36.01,36.03,35.97,36.0,627100.0,27.6333,27.6486,27.6026,27.6256,627100.0
2015-01-16 12:20:00,36.0,36.09,35.97,36.05,769100.0,27.6256,27.6947,27.6026,27.664,769100.0
2015-01-16 12:30:00,36.05,36.1,36.01,36.08,491900.0,27.664,27.7023,27.6333,27.687,491900.0
2015-01-16 12:40:00,36.07,36.23,35.99,36.21,763700.0,27.6793,27.8021,27.6179,27.7867,763700.0
2015-01-16 12:50:00,36.21,36.28,36.15,36.22,704500.0,27.7867,27.8405,27.7407,27.7944,704500.0
2015-01-16 13:00:00,36.21,36.29,36.2,36.26,982600.0,27.7867,27.8481,27.7791,27.8251,982600.0
2015-01-16 13:10:00,36.26,36.26,36.11,36.12,474400.0,27.8251,27.8251,27.71,27.7177,474400.0
2015-01-16 13:20:00,36.11,36.16,36.05,36.11,352000.0,27.71,27.7484,27.664,27.71,352000.0
2015-01-16 13:30:00,36.11,36.15,36.07,36.12,336000.0,27.71,27.7407,27.6793,27.7177,336000.0
2015-01-16 13:40:00,36.13,36.17,36.08,36.16,316600.0,27.7254,27.756,27.687,27.7484,316600.0
2015-01-16 13:50:00,36.16,36.2,36.13,36.18,433200.0,27.7484,27.7791,27.7254,27.7637,433200.0
2015-01-16 14:00:00,36.17,36.22,36.17,36.22,399800.0,27.756,27.7944,27.756,27.7944,399800.0
2015-01-16 14:10:00,36.22,36.25,36.19,36.2,500100.0,27.7944,27.8174,27.7714,27.7791,500100.0
2015-01-16 14:20:00,36.2,36.21,36.14,36.2,457300.0,27.7791,27.7867,27.733,27.7791,457300.0
2015-01-16 14:30:00,36.2,36.2,36.13,36.16,519700.0,27.7791,27.7791,27.7254,27.7484,519700.0
2015-01-16 14:40:00,36.16,36.2,36.16,36.18,505000.0,27.7484,27.7791,27.7484,27.7637,505000.0
2015-01-16 14:50:00,36.18,36.25,36.17,36.23,565500.0,27.7637,27.8174,27.756,27.8021,565500.0
2015-01-16 15:00:00,36.23,36.25,36.19,36.25,514500.0,27.8021,27.8174,27.7714,27.8174,514500.0
2015-01-16 15:10:00,36.24,36.31,36.21,36.3,608700.0,27.8098,27.8635,27.7867,27.8558,608700.0
2015-01-16 15:20:00,36.3,36.48,36.29,36.45,1117500.0,27.8558,27.9939,27.8481,27.9709,1117500.0
2015-01-16 15:30:00,36.46,36.62,36.44,36.62,1277700.0,27.9786,28.1014,27.9632,28.1014,1277700.0
2015-01-16 15:40:00,36.62,36.66,36.54,36.55,3010200.0,28.1014,28.1321,28.04,28.0477,3010200.0
2015-01-16 15:50:00,36.55,36.64,36.4,36.41,4428700.0,28.0477,28.1167,27.9325,27.9402,4428700.0
2015-01-20 09:30:00,36.03,36.39,36.03,36.27,2581600.0,27.6486,27.9249,27.6486,27.8328,2581600.0
2015-01-20 09:40:00,36.27,36.46,36.13,36.17,1302300.0,27.8328,27.9786,27.7254,27.756,1302300.0
2015-01-20 09:50:00,36.18,36.21,36.02,36.18,999300.0,27.7637,27.7867,27.6409,27.7637,999300.0
2015-01-20 10:00:00,36.18,36.23,36.12,36.14,650600.0,27.7637,27.8021,27.7177,27.733,650600.0
2015-01-20 10:10:00,36.13,36.17,35.94,35.99,772700.0,27.7254,27.756,27.5796,27.6179,772700.0
2015-01-20 10:20:00,35.98,36.07,35.97,35.99,729000.0,27.6102,27.6793,27.6026,27.6179,729000.0
2015-01-20 10:30:00,36.0,36.04,35.87,35.87,813200.0,27.6256,27.6563,27.5258,27.5258,813200.0
2015-01-20 10:40:00,35.87,35.88,35.8,35.84,1157100.0,27.5258,27.5335,27.4721,27.5028,1157100.0
2015-01-20 10:50:00,35.84,35.85,35.75,35.81,544500.0,27.5028,27.5105,27.4338,27.4798,544500.0
2015-01-20 11:00:00,35.81,35.84,35.74,35.83,592200.0,27.4798,27.5028,27.4261,27.4951,592200.0
2015-01-20 11:10:00,35.82,35.87,35.79,35.85,751700.0,27.4875,27.5258,27.4644,27.5105,751700.0
2015-01-20 11:20:00,35.85,35.89,35.78,35.81,653500.0,27.5105,27.5412,27.4568,27.4798,653500.0
2015-01-20 11:30:00,35.8,35.86,35.77,35.79,418900.0,27.4721,27.5182,27.4491,27.4644,418900.0
2015-01-20 11:40:00,35.79,35.8,35.6,35.66,775400.0,27.4644,27.4721,27.3186,27.3647,775400.0
2015-01-20 11:50:00,35.66,35.69,35.61,35.67,352000.0,27.3647,27.3877,27.3263,27.3724,352000.0
2015-01-20 12:00:00,35.67,35.71,35.6,35.71,338200.0,27.3724,27.4031,27.3186,27.4031,338200.0
2015-01-20 12:10:00,35.71,35.72,35.6,35.61,479200.0,27.4031,27.4107,27.3186,27.3263,479200.0
2015-01-20 12:20:00,35.61,35.64,35.57,35.59,466500.0,27.3263,27.3493,27.2956,27.311,466500.0
2015-01-20 12:30:00,35.59,35.66,35.56,35.65,345300.0,27.311,27.3647,27.2879,27.357,345300.0
2015-01-20 12:40:00,35.66,35.75,35.65,35.74,802100.0,27.3647,27.4338,27.357,27.4261,802100.0
2015-01-20 12:50:00,35.75,35.83,35.72,35.75,502900.0,27.4338,27.4951,27.4107,27.4338,502900.0
2015-01-20 13:00:00,35.75,35.78,35.7,35.71,397100.0,27.4338,27.4568,27.3954,27.4031,397100.0
2015-01-20 13:10:00,35.71,35.76,35.68,35.76,375000.0,27.4031,27.4414,27.38,27.4414,375000.0
2015-01-20 13:20:00,35.76,35.89,35.75,35.83,667800.0,27.4414,27.5412,27.4338,27.4951,667800.0
2015-01-20 13:30:00,35.83,35.87,35.82,35.84,277100.0,27.4951,27.5258,27.4875,27.5028,277100.0
2015-01-20 13:40:00,35.84,35.85,35.78,35.83,263900.0,27.5028,27.5105,27.4568,27.4951,263900.0
2015-01-20 13:50:00,35.83,35.86,35.8,35.85,829900.0,27.4951,27.5182,27.4721,27.5105,829900.0
2015-01-20 14:00:00,35.85,36.06,35.83,36.05,1429900.0,27.5105,27.6716,27.4951,27.664,1429900.0
2015-01-20 14:10:00,36.05,36.05,35.94,35.97,472800.0,27.664,27.664,27.5796,27.6026,472800.0
2015-01-20 14:20:00,35.98,36.07,35.97,36.04,752700.0,27.6102,27.6793,27.6026,27.6563,752700.0
2015-01-20 14:30:00,36.04,36.22,36.03,36.15,787700.0,27.6563,27.7944,27.6486,27.7407,787700.0
2015-01-20 14:40:00,36.15,36.24,36.14,36.21,551300.0,27.7407,27.8098,27.733,27.7867,551300.0
2015-01-20 14:50:00,36.21,36.24,36.11,36.17,612300.0,27.7867,27.8098,27.71,27.756,612300.0
2015-01-20 15:00:00,36.17,36.23,36.13,36.22,606100.0,27.756,27.8021,27.7254,27.7944,606100.0
2015-01-20 15:10:00,36.22,36.25,36.17,36.23,523400.0,27.7944,27.8174,27.756,27.8021,523400.0
2015-01-20 15:20:00,36.23,36.28,36.2,36.23,750900.0,27.8021,27.8405,27.7791,27.8021,750900.0
2015-01-20 15:30:00,36.22,36.23,36.1,36.13,918600.0,27.7944,27.8021,27.7023,27.7254,918600.0
2015-01-20 15:40:00,36.13,36.15,36.09,36.13,976100.0,27.7254,27.7407,27.6947,27.7254,976100.0
2015-01-20 15:50:00,36.14,36.14,36.06,36.09,2130900.0,27.733,27.733,27.6716,27.6947,2130900.0
2015-01-21 09:30:00,35.85,36.14,35.77,36.11,2113500.0,27.5105,27.733,27.4491,27.71,2113500.0
2015-01-21 09:40:00,36.12,36.29,35.97,36.02,1334400.0,27.7177,27.8481,27.6026,27.6409,1334400.0
2015-01-21 09:50:00,36.03,36.15,35.99,36.06,667600.0,27.6486,27.7407,27.6179,27.6716,667600.0
2015-01-21 10:00:00,36.05,36.11,35.92,35.95,623100.0,27.664,27.71,27.5642,27.5872,623100.0
2015-01-21 10:10:00,35.95,36.16,35.9,36.14,544700.0,27.5872,27.7484,27.5489,27.733,544700.0
2015-01-21 10:20:00,36.14,36.16,36.0,36.1,893700.0,27.733,27.7484,27.6256,27.7023,893700.0
2015-01-21 10:30:00,36.1,36.16,36.02,36.04,610800.0,27.7023,27.7484,27.6409,27.6563,610800.0
2015-01-21 10:40:00,36.04,36.24,36.04,36.24,462300.0,27.6563,27.8098,27.6563,27.8098,462300.0
2015-01-21 10:50:00,36.24,36.43,36.24,36.42,1134300.0,27.8098,27.9556,27.8098,27.9479,1134300.0
2015-01-21 11:00:00,36.41,36.48,36.36,36.45,641700.0,27.9402,27.9939,27.9019,27.9709,641700.0
2015-01-21 11:10:00,36.45,36.48,36.42,36.46,512400.0,27.9709,27.9939,27.9479,27.9786,512400.0
2015-01-21 11:20:00,36.46,36.58,36.41,36.57,1273800.0,27.9786,28.0707,27.9402,28.063,1273800.0
2015-01-21 11:30:00,36.58,36.59,36.52,36.53,881700.0,28.0707,28.0783,28.0246,28.0323,881700.0
2015-01-21 11:40:00,36.53,36.57,36.52,36.56,346800.0,28.0323,28.063,28.0246,28.0553,346800.0
2015-01-21 11:50:00,36.57,36.64,36.56,36.64,437500.0,28.063,28.1167,28.0553,28.1167,437500.0
2015-01-21 12:00:00,36.64,36.68,36.61,36.62,363100.0,28.1167,28.1474,28.0937,28.1014,363100.0
2015-01-21 12:10:00,36.61,36.67,36.61,36.65,301000.0,28.0937,28.1397,28.0937,28.1244,301000.0
2015-01-21 12:20:00,36.66,36.67,36.6,36.63,263300.0,28.1321,28.1397,28.086,28.109,263300.0
2015-01-21 12:30:00,36.63,36.65,36.52,36.54,383900.0,28.109,28.1244,28.0246,28.04,383900.0
2015-01-21 12:40:00,36.54,36.61,36.53,36.59,265300.0,28.04,28.0937,28.0323,28.0783,265300.0
2015-01-21 12:50:00,36.59,36.61,36.44,36.55,436800.0,28.0783,28.0937,27.9632,28.0477,436800.0
2015-01-21 13:00:00,36.55,36.59,36.52,36.57,308900.0,28.0477,28.0783,28.0246,28.063,308900.0
2015-01-21 13:10:00,36.57,36.58,36.51,36.56,221100.0,28.063,28.0707,28.017,28.0553,221100.0
2015-01-21 13:20:00,36.56,36.6,36.47,36.47,285800.0,28.0553,28.086,27.9863,27.9863,285800.0
2015-01-21 13:30:00,36.47,36.47,36.37,36.43,343200.0,27.9863,27.9863,27.9095,27.9556,343200.0
2015-01-21 13:40:00,36.43,36.46,36.38,36.4,208400.0,27.9556,27.9786,27.9172,27.9325,208400.0
2015-01-21 13:50:00,36.4,36.42,36.3,36.31,326500.0,27.9325,27.9479,27.8558,27.8635,326500.0
2015-01-21 14:00:00,36.3,36.37,36.27,36.35,326900.0,27.8558,27.9095,27.8328,27.8942,326900.0
2015-01-21 14:10:00,36.35,36.42,36.29,36.37,252800.0,27.8942,27.9479,27.8481,27.9095,252800.0
2015-01-21 14:20:00,36.38,36.45,36.37,36.38,297500.0,27.9172,27.9709,27.9095,27.9172,297500.0
2015-01-21 14:30:00,36.39,36.43,36.35,36.37,265500.0,27.9249,27.9556,27.8942,27.9095,265500.0
2015-01-21 14:40:00,36.36,36.47,36.33,36.47,236500.0,27.9019,27.9863,27.8788,27.9863,236500.0
2015-01-21 14:50:00,36.47,36.49,36.44,36.48,249700.0,27.9863,28.0016,27.9632,27.9939,249700.0
2015-01-21 15:00:00,36.48,36.49,36.38,36.39,305400.0,27.9939,28.0016,27.9172,27.9249,305400.0
2015-01-21 15:10:00,36.39,36.48,36.35,36.47,531700.0,27.9249,27.9939,27.8942,27.9863,531700.0
2015-01-21 15:20:00,36.46,36.48,36.4,36.4,330300.0,27.9786,27.9939,27.9325,27.9325,330300.0
2015-01-21 15:30:00,36.41,36.55,36.4,36.52,666500.0,27.9402,28.0477,27.9325,28.0246,666500.0
2015-01-21 15:40:00,36.52,36.54,36.48,36.53,448600.0,28.0246,28.04,27.9939,28.0323,448600.0
2015-01-21 15:50:00,36.52,36.53,36.47,36.48,1264700.0,28.0246,28.0323,27.9863,27.9939,1264700.0
2015-01-22 09:30:00,36.56,36.78,36.53,36.55,2078700.0,28.0553,28.2241,28.0323,28.0477,2078700.0
2015-01-22 09:40:00,36.55,36.57,36.14,36.24,1865900.0,28.0477,28.063,27.733,27.8098,1865900.0
2015-01-22 09:50:00,36.25,36.33,36.16,36.31,1313600.0,27.8174,27.8788,27.7484,27.8635,1313600.0
2015-01-22 10:00:00,36.31,36.57,36.3,36.54,1143500.0,27.8635,28.063,27.8558,28.04,1143500.0
2015-01-22 10:10:00,36.54,36.68,36.49,36.67,649300.0,28.04,28.1474,28.0016,28.1397,649300.0
2015-01-22 10:20:00,36.67,36.75,36.61,36.63,907400.0,28.1397,28.2011,28.0937,28.109,907400.0
2015-01-22 10:30:00,36.63,36.7,36.6,36.63,631000.0,28.109,28.1628,28.086,28.109,631000.0
2015-01-22 10:40:00,36.63,36.72,36.62,36.69,981000.0,28.109,28.1781,28.1014,28.1551,981000.0
2015-01-22 10:50:00,36.7,36.81,36.67,36.8,838800.0,28.1628,28.2472,28.1397,28.2395,838800.0
2015-01-22 11:00:00,36.79,36.84,36.74,36.77,665100.0,28.2318,28.2702,28.1935,28.2165,665100.0
2015-01-22 11:10:00,36.78,36.78,36.67,36.72,459600.0,28.2241,28.2241,28.1397,28.1781,459600.0
2015-01-22 11:20:00,36.72,36.83,36.71,36.79,373000.0,28.1781,28.2625,28.1704,28.2318,373000.0
2015-01-22 11:30:00,36.8,36.83,36.72,36.75,401400.0,28.2395,28.2625,28.1781,28.2011,401400.0
2015-01-22 11:40:00,36.76,36.77,36.69,36.74,284500.0,28.2088,28.2165,28.1551,28.1935,284500.0
2015-01-22 11:50:00,36.75,36.75,36.65,36.68,445400.0,28.2011,28.2011,28.1244,28.1474,445400.0
2015-01-22 12:00:00,36.68,36.7,36.59,36.62,336900.0,28.1474,28.1628,28.0783,28.1014,336900.0
2015-01-22 12:10:00,36.61,36.65,36.59,36.64,225500.0,28.0937,28.1244,28.0783,28.1167,225500.0
2015-01-22 12:20:00,36.64,36.68,36.62,36.68,228600.0,28.1167,28.1474,28.1014,28.1474,228600.0
2015-01-22 12:30:00,36.67,36.68,36.61,36.64,204900.0,28.1397,28.1474,28.0937,28.1167,204900.0
2015-01-22 12:40:00,36.65,36.72,36.63,36.7,271400.0,28.1244,28.1781,28.109,28.1628,271400.0
2015-01-22 12:50:00,36.7,36.71,36.66,36.7,372400.0,28.1628,28.1704,28.1321,28.1628,372400.0
2015-01-22 13:00:00,36.69,36.71,36.67,36.68,354700.0,28.1551,28.1704,28.1397,28.1474,354700.0
2015-01-22 13:10:00,36.69,36.71,36.67,36.68,352100.0,28.1551,28.1704,28.1397,28.1474,352100.0
2015-01-22 13:20:00,36.67,36.68,36.59,36.61,296900.0,28.1397,28.1474,28.0783,28.0937,296900.0
2015-01-22 13:30:00,36.61,36.65,36.59,36.6,399700.0,28.0937,28.1244,28.0783,28.086,399700.0
2015-01-22 13:40:00,36.61,36.64,36.57,36.62,371900.0,28.0937,28.1167,28.063,28.1014,371900.0
2015-01-22 13:50:00,36.62,36.65,36.59,36.62,216700.0,28.1014,28.1244,28.0783,28.1014,216700.0
2015-01-22 14:00:00,36.62,36.68,36.57,36.59,411400.0,28.1014,28.1474,28.063,28.0783,411400.0
2015-01-22 14:10:00,36.59,36.68,36.54,36.66,618400.0,28.0783,28.1474,28.04,28.1321,618400.0
2015-01-22 14:20:00,36.67,36.7,36.62,36.68,265900.0,28.1397,28.1628,28.1014,28.1474,265900.0
2015-01-22 14:30:00,36.68,36.78,36.68,36.77,532800.0,28.1474,28.2241,28.1474,28.2165,532800.0
2015-01-22 14:40:00,36.77,36.84,36.72,36.8,380000.0,28.2165,28.2702,28.1781,28.2395,380000.0
2015-01-22 14:50:00,36.79,36.92,36.77,36.9,393900.0,28.2318,28.3316,28.2165,28.3162,393900.0
2015-01-22 15:00:00,36.9,36.99,36.87,36.95,750600.0,28.3162,28.3853,28.2932,28.3546,750600.0
2015-01-22 15:10:00,36.95,37.0,36.95,36.99,579100.0,28.3546,28.393,28.3546,28.3853,579100.0
2015-01-22 15:20:00,36.99,36.99,36.9,36.97,738600.0,28.3853,28.3853,28.3162,28.37,738600.0
2015-01-22 15:30:00,36.97,36.98,36.9,36.94,556400.0,28.37,28.3776,28.3162,28.3469,556400.0
2015-01-22 15:40:00,36.94,36.97,36.91,36.95,649200.0,28.3469,28.37,28.3239,28.3546,649200.0
2015-01-22 15:50:00,36.95,36.96,36.9,36.92,2234800.0,28.3546,28.3623,28.3162,28.3316,2234800.0
2015-01-23 09:30:00,37.03,37.03,36.72,36.87,2545500.0,28.416,28.416,28.1781,28.2932,2545500.0
2015-01-23 09:40:00,36.87,36.92,36.77,36.89,624700.0,28.2932,28.3316,28.2165,28.3086,624700.0
2015-01-23 09:50:00,36.89,36.99,36.85,36.93,571800.0,28.3086,28.3853,28.2779,28.3393,571800.0
2015-01-23 10:00:00,36.92,37.0,36.78,36.79,914200.0,28.3316,28.393,28.2241,28.2318,914200.0
2015-01-23 10:10:00,36.79,36.79,36.65,36.72,590000.0,28.2318,28.2318,28.1244,28.1781,590000.0
2015-01-23 10:20:00,36.73,36.77,36.66,36.7,318300.0,28.1858,28.2165,28.1321,28.1628,318300.0
2015-01-23 10:30:00,36.7,36.73,36.61,36.64,310700.0,28.1628,28.1858,28.0937,28.1167,310700.0
2015-01-23 10:40:00,36.63,36.69,36.57,36.69,371400.0,28.109,28.1551,28.063,28.1551,371400.0
2015-01-23 10:50:00,36.69,36.86,36.66,36.78,401200.0,28.1551,28.2855,28.1321,28.2241,401200.0
2015-01-23 11:00:00,36.78,36.82,36.76,36.76,205300.0,28.2241,28.2548,28.2088,28.2088,205300.0
2015-01-23 11:10:00,36.76,36.79,36.68,36.76,432600.0,28.2088,28.2318,28.1474,28.2088,432600.0
2015-01-23 11:20:00,36.76,36.8,36.72,36.76,345200.0,28.2088,28.2395,28.1781,28.2088,345200.0
2015-01-23 11:30:00,36.76,36.83,36.74,36.78,414400.0,28.2088,28.2625,28.1935,28.2241,414400.0
2015-01-23 11:40:00,36.77,36.79,36.73,36.73,291000.0,28.2165,28.2318,28.1858,28.1858,291000.0
2015-01-23 11:50:00,36.73,36.74,36.67,36.69,162100.0,28.1858,28.1935,28.1397,28.1551,162100.0
2015-01-23 12:00:00,36.69,36.71,36.63,36.68,232100.0,28.1551,28.1704,28.109,28.1474,232100.0
2015-01-23 12:10:00,36.67,36.76,36.61,36.62,385900.0,28.1397,28.2088,28.0937,28.1014,385900.0
2015-01-23 12:20:00,36.63,36.67,36.59,36.65,172900.0,28.109,28.1397,28.0783,28.1244,172900.0
2015-01-23 12:30:00,36.65,36.76,36.64,36.75,270900.0,28.1244,28.2088,28.1167,28.2011,270900.0
2015-01-23 12:40:00,36.74,36.76,36.73,36.75,323200.0,28.1935,28.2088,28.1858,28.2011,323200.0
2015-01-23 12:50:00,36.75,36.79,36.73,36.77,277000.0,28.2011,28.2318,28.1858,28.2165,277000.0
2015-01-23 13:00:00,36.77,36.77,36.72,36.76,378800.0,28.2165,28.2165,28.1781,28.2088,378800.0
2015-01-23 13:10:00,36.76,36.8,36.76,36.79,647200.0,28.2088,28.2395,28.2088,28.2318,647200.0
2015-01-23 13:20:00,36.78,36.8,36.77,36.79,365600.0,28.2241,28.2395,28.2165,28.2318,365600.0
2015-01-23 13:30:00,36.79,36.82,36.78,36.81,513100.0,28.2318,28.2548,28.2241,28.2472,513100.0
2015-01-23 13:40:00,36.81,36.81,36.76,36.78,863600.0,28.2472,28.2472,28.2088,28.2241,863600.0
2015-01-23 13:50:00,36.78,36.8,36.73,36.78,184200.0,28.2241,28.2395,28.1858,28.2241,184200.0
2015-01-23 14:00:00,36.78,36.79,36.7,36.72,263800.0,28.2241,28.2318,28.1628,28.1781,263800.0
2015-01-23 14:10:00,36.72,36.75,36.7,36.72,188100.0,28.1781,28.2011,28.1628,28.1781,188100.0
2015-01-23 14:20:00,36.72,36.72,36.69,36.7,259300.0,28.1781,28.1781,28.1551,28.1628,259300.0
2015-01-23 14:30:00,36.7,36.7,36.63,36.65,347700.0,28.1628,28.1628,28.109,28.1244,347700.0
2015-01-23 14:40:00,36.64,36.67,36.63,36.65,264100.0,28.1167,28.1397,28.109,28.1244,264100.0
2015-01-23 14:50:00,36.64,36.65,36.6,36.6,351700.0,28.1167,28.1244,28.086,28.086,351700.0
2015-01-23 15:00:00,36.6,36.62,36.56,36.6,502100.0,28.086,28.1014,28.0553,28.086,502100.0
2015-01-23 15:10:00,36.59,36.62,36.55,36.55,493400.0,28.0783,28.1014,28.0477,28.0477,493400.0
2015-01-23 15:20:00,36.55,36.59,36.53,36.57,569100.0,28.0477,28.0783,28.0323,28.063,569100.0
2015-01-23 15:30:00,36.56,36.58,36.53,36.54,682900.0,28.0553,28.0707,28.0323,28.04,682900.0
2015-01-23 15:40:00,36.53,36.55,36.47,36.51,1465400.0,28.0323,28.0477,27.9863,28.017,1465400.0
2015-01-23 15:50:00,36.51,36.53,36.38,36.45,3920900.0,28.017,28.0323,27.9172,27.9709,3920900.0
2015-01-26 09:30:00,36.19,36.3,35.85,35.97,2593800.0,27.7714,27.8558,27.5105,27.6026,2593800.0
2015-01-26 09:40:00,35.97,36.01,35.9,35.92,906300.0,27.6026,27.6333,27.5489,27.5642,906300.0
2015-01-26 09:50:00,35.91,36.0,35.81,35.85,1150900.0,27.5565,27.6256,27.4798,27.5105,1150900.0
2015-01-26 10:00:00,35.84,35.91,35.8,35.81,1286100.0,27.5028,27.5565,27.4721,27.4798,1286100.0
2015-01-26 10:10:00,35.81,35.82,35.62,35.65,1138000.0,27.4798,27.4875,27.334,27.357,1138000.0
2015-01-26 10:20:00,35.66,35.68,35.57,35.58,1081100.0,27.3647,27.38,27.2956,27.3033,1081100.0
2015-01-26 10:30:00,35.58,36.05,35.58,35.67,777300.0,27.3033,27.664,27.3033,27.3724,777300.0
2015-01-26 10:40:00,35.68,35.75,35.67,35.7,953000.0,27.38,27.4338,27.3724,27.3954,953000.0
2015-01-26 10:50:00,35.7,35.76,35.69,35.74,710800.0,27.3954,27.4414,27.3877,27.4261,710800.0
2015-01-26 11:00:00,35.74,35.8,35.7,35.78,607900.0,27.4261,27.4721,27.3954,27.4568,607900.0
2015-01-26 11:10:00,35.78,35.82,35.74,35.75,531300.0,27.4568,27.4875,27.4261,27.4338,531300.0
2015-01-26 11:20:00,35.76,35.81,35.75,35.76,425000.0,27.4414,27.4798,27.4338,27.4414,425000.0
2015-01-26 11:30:00,35.75,35.75,35.62,35.63,689300.0,27.4338,27.4338,27.334,27.3417,689300.0
2015-01-26 11:40:00,35.63,35.65,35.58,35.58,846000.0,27.3417,27.357,27.3033,27.3033,846000.0
2015-01-26 11:50:00,35.58,35.67,35.58,35.65,768800.0,27.3033,27.3724,27.3033,27.357,768800.0
2015-01-26 12:00:00,35.65,35.77,35.65,35.76,747200.0,27.357,27.4491,27.357,27.4414,747200.0
2015-01-26 12:10:00,35.76,35.77,35.71,35.76,488800.0,27.4414,27.4491,27.4031,27.4414,488800.0
2015-01-26 12:20:00,35.77,35.8,35.71,35.75,401800.0,27.4491,27.4721,27.4031,27.4338,401800.0
2015-01-26 12:30:00,35.75,35.76,35.71,35.73,468300.0,27.4338,27.4414,27.4031,27.4184,468300.0
2015-01-26 12:40:00,35.73,35.76,35.71,35.73,355400.0,27.4184,27.4414,27.4031,27.4184,355400.0
2015-01-26 12:50:00,35.74,35.76,35.7,35.7,328500.0,27.4261,27.4414,27.3954,27.3954,328500.0
2015-01-26 13:00:00,35.7,35.75,35.7,35.72,271100.0,27.3954,27.4338,27.3954,27.4107,271100.0
2015-01-26 13:10:00,35.73,35.76,35.71,35.75,432700.0,27.4184,27.4414,27.4031,27.4338,432700.0
2015-01-26 13:20:00,35.76,35.79,35.75,35.76,453600.0,27.4414,27.4644,27.4338,27.4414,453600.0
2015-01-26 13:30:00,35.77,35.85,35.76,35.84,468200.0,27.4491,27.5105,27.4414,27.5028,468200.0
2015-01-26 13:40:00,35.84,35.93,35.83,35.91,631100.0,27.5028,27.5719,27.4951,27.5565,631100.0
2015-01-26 13:50:00,35.91,35.97,35.91,35.92,467700.0,27.5565,27.6026,27.5565,27.5642,467700.0
2015-01-26 14:00:00,35.92,35.94,35.89,35.9,412900.0,27.5642,27.5796,27.5412,27.5489,412900.0
2015-01-26 14:10:00,35.89,35.89,35.8,35.83,605800.0,27.5412,27.5412,27.4721,27.4951,605800.0
2015-01-26 14:20:00,35.83,35.84,35.78,35.83,339100.0,27.4951,27.5028,27.4568,27.4951,339100.0
2015-01-26 14:30:00,35.83,35.84,35.81,35.84,397100.0,27.4951,27.5028,27.4798,27.5028,397100.0
2015-01-26 14:40:00,35.84,35.84,35.77,35.8,418000.0,27.5028,27.5028,27.4491,27.4721,418000.0
2015-01-26 14:50:00,35.8,35.82,35.79,35.8,283500.0,27.4721,27.4875,27.4644,27.4721,283500.0
2015-01-26 15:00:00,35.79,35.82,35.77,35.8,422800.0,27.4644,27.4875,27.4491,27.4721,422800.0
2015-01-26 15:10:00,35.8,35.81,35.75,35.79,788300.0,27.4721,27.4798,27.4338,27.4644,788300.0
2015-01-26 15:20:00,35.79,35.81,35.75,35.75,513000.0,27.4644,27.4798,27.4338,27.4338,513000.0
2015-01-26 15:30:00,35.76,35.81,35.75,35.8,798200.0,27.4414,27.4798,27.4338,27.4721,798200.0
2015-01-26 15:40:00,35.8,35.81,35.78,35.79,671800.0,27.4721,27.4798,27.4568,27.4644,671800.0
2015-01-26 15:50:00,35.8,35.84,35.79,35.8,2038500.0,27.4721,27.5028,27.4644,27.4721,2038500.0
2015-01-27 09:30:00,34.4,34.4,33.76,34.34,8582100.0,26.3978,26.3978,25.9067,26.3517,8582100.0
2015-01-27 09:40:00,34.34,34.38,34.0,34.11,3414700.0,26.3517,26.3824,26.0908,26.1753,3414700.0
2015-01-27 09:50:00,34.11,34.24,34.07,34.23,2425800.0,26.1753,26.275,26.1446,26.2673,2425800.0
2015-01-27 10:00:00,34.23,34.29,34.1,34.13,1464700.0,26.2673,26.3134,26.1676,26.1906,1464700.0
2015-01-27 10:10:00,34.13,34.2,34.01,34.09,1765900.0,26.1906,26.2443,26.0985,26.1599,1765900.0
2015-01-27 10:20:00,34.09,34.17,34.01,34.13,1431400.0,26.1599,26.2213,26.0985,26.1906,1431400.0
2015-01-27 10:30:00,34.13,34.13,33.69,33.72,2651000.0,26.1906,26.1906,25.853,25.876,2651000.0
2015-01-27 10:40:00,33.71,33.76,33.55,33.68,2368800.0,25.8683,25.9067,25.7455,25.8453,2368800.0
2015-01-27 10:50:00,33.67,33.93,33.63,33.91,2131200.0,25.8376,26.0371,25.8069,26.0218,2131200.0
2015-01-27 11:00:00,33.91,34.06,33.88,34.05,1494200.0,26.0218,26.1369,25.9988,26.1292,1494200.0
2015-01-27 11:10:00,34.05,34.09,33.89,33.92,1083900.0,26.1292,26.1599,26.0064,26.0294,1083900.0
2015-01-27 11:20:00,33.93,34.1,33.92,34.09,839500.0,26.0371,26.1676,26.0294,26.1599,839500.0
2015-01-27 11:30:00,34.08,34.2,34.04,34.15,1431100.0,26.1522,26.2443,26.1215,26.2059,1431100.0
2015-01-27 11:40:00,34.15,34.15,34.04,34.04,1127900.0,26.2059,26.2059,26.1215,26.1215,1127900.0
2015-01-27 11:50:00,34.04,34.1,33.99,34.04,911000.0,26.1215,26.1676,26.0832,26.1215,911000.0
2015-01-27 12:00:00,34.05,34.19,34.01,34.19,880000.0,26.1292,26.2366,26.0985,26.2366,880000.0
2015-01-27 12:10:00,34.19,34.19,34.07,34.12,598800.0,26.2366,26.2366,26.1446,26.1829,598800.0
2015-01-27 12:20:00,34.12,34.33,34.11,34.32,944700.0,26.1829,26.3441,26.1753,26.3364,944700.0
2015-01-27 12:30:00,34.32,34.33,34.24,34.27,646800.0,26.3364,26.3441,26.275,26.298,646800.0
2015-01-27 12:40:00,34.27,34.27,34.13,34.15,688500.0,26.298,26.298,26.1906,26.2059,688500.0
2015-01-27 12:50:00,34.15,34.18,34.12,34.18,508000.0,26.2059,26.229,26.1829,26.229,508000.0
2015-01-27 13:00:00,34.18,34.23,34.14,34.23,635000.0,26.229,26.2673,26.1983,26.2673,635000.0
2015-01-27 13:10:00,34.22,34.37,34.2,34.36,552500.0,26.2597,26.3748,26.2443,26.3671,552500.0
2015-01-27 13:20:00,34.36,34.4,34.32,34.38,472600.0,26.3671,26.3978,26.3364,26.3824,472600.0
2015-01-27 13:30:00,34.39,34.41,34.34,34.39,454000.0,26.3901,26.4055,26.3517,26.3901,454000.0
2015-01-27 13:40:00,34.39,34.45,34.35,34.39,486800.0,26.3901,26.4362,26.3594,26.3901,486800.0
2015-01-27 13:50:00,34.4,34.4,34.3,34.32,339100.0,26.3978,26.3978,26.3211,26.3364,339100.0
2015-01-27 14:00:00,34.32,34.36,34.31,34.33,414200.0,26.3364,26.3671,26.3287,26.3441,414200.0
2015-01-27 14:10:00,34.33,34.44,34.32,34.43,359000.0,26.3441,26.4285,26.3364,26.4208,359000.0
2015-01-27 14:20:00,34.44,34.72,34.43,34.66,1396000.0,26.4285,26.6434,26.4208,26.5973,1396000.0
2015-01-27 14:30:00,34.65,34.68,34.53,34.58,781300.0,26.5896,26.6127,26.4975,26.5359,781300.0
2015-01-27 14:40:00,34.59,34.6,34.53,34.57,445700.0,26.5436,26.5513,26.4975,26.5282,445700.0
2015-01-27 14:50:00,34.57,34.57,34.34,34.36,794600.0,26.5282,26.5282,26.3517,26.3671,794600.0
2015-01-27 15:00:00,34.35,34.45,34.33,34.39,781800.0,26.3594,26.4362,26.3441,26.3901,781800.0
2015-01-27 15:10:00,34.39,34.43,34.31,34.32,793400.0,26.3901,26.4208,26.3287,26.3364,793400.0
2015-01-27 15:20:00,34.31,34.34,34.26,34.27,889900.0,26.3287,26.3517,26.2904,26.298,889900.0
2015-01-27 15:30:00,34.28,34.35,34.26,34.29,719200.0,26.3057,26.3594,26.2904,26.3134,719200.0
2015-01-27 15:40:00,34.28,34.31,34.27,34.29,1095000.0,26.3057,26.3287,26.298,26.3134,1095000.0
2015-01-27 15:50:00,34.29,34.3,34.17,34.19,3597000.0,26.3134,26.3211,26.2213,26.2366,3597000.0
2015-01-28 09:30:00,34.45,34.58,34.24,34.4,1799500.0,26.4362,26.5359,26.275,26.3978,1799500.0
2015-01-28 09:40:00,34.39,34.55,34.34,34.54,1236500.0,26.3901,26.5129,26.3517,26.5052,1236500.0
2015-01-28 09:50:00,34.54,34.64,34.52,34.59,1292200.0,26.5052,26.582,26.4899,26.5436,1292200.0
2015-01-28 10:00:00,34.59,34.7,34.59,34.63,879900.0,26.5436,26.628,26.5436,26.5743,879900.0
2015-01-28 10:10:00,34.64,34.65,34.36,34.41,1183500.0,26.582,26.5896,26.3671,26.4055,1183500.0
2015-01-28 10:20:00,34.41,34.43,34.35,34.38,628100.0,26.4055,26.4208,26.3594,26.3824,628100.0
2015-01-28 10:30:00,34.39,34.44,34.23,34.27,995300.0,26.3901,26.4285,26.2673,26.298,995300.0
2015-01-28 10:40:00,34.27,34.3,34.12,34.18,788700.0,26.298,26.3211,26.1829,26.229,788700.0
2015-01-28 10:50:00,34.18,34.22,34.01,34.08,690700.0,26.229,26.2597,26.0985,26.1522,690700.0
2015-01-28 11:00:00,34.09,34.18,34.06,34.18,415000.0,26.1599,26.229,26.1369,26.229,415000.0
2015-01-28 11:10:00,34.18,34.18,34.03,34.07,739800.0,26.229,26.229,26.1139,26.1446,739800.0
2015-01-28 11:20:00,34.07,34.16,34.0,34.13,549800.0,26.1446,26.2136,26.0908,26.1906,549800.0
2015-01-28 11:30:00,34.14,34.22,34.1,34.21,418200.0,26.1983,26.2597,26.1676,26.252,418200.0
2015-01-28 11:40:00,34.2,34.3,34.18,34.26,291400.0,26.2443,26.3211,26.229,26.2904,291400.0
2015-01-28 11:50:00,34.27,34.28,34.16,34.22,277100.0,26.298,26.3057,26.2136,26.2597,277100.0
2015-01-28 12:00:00,34.22,34.3,34.21,34.27,298800.0,26.2597,26.3211,26.252,26.298,298800.0
2015-01-28 12:10:00,34.28,34.34,34.27,34.33,329900.0,26.3057,26.3517,26.298,26.3441,329900.0
2015-01-28 12:20:00,34.33,34.35,34.28,34.3,289300.0,26.3441,26.3594,26.3057,26.3211,289300.0
2015-01-28 12:30:00,34.31,34.34,34.26,34.29,254100.0,26.3287,26.3517,26.2904,26.3134,254100.0
2015-01-28 12:40:00,34.29,34.34,34.28,34.31,408800.0,26.3134,26.3517,26.3057,26.3287,408800.0
2015-01-28 12:50:00,34.32,34.32,34.24,34.26,248600.0,26.3364,26.3364,26.275,26.2904,248600.0
2015-01-28 13:00:00,34.26,34.26,34.22,34.24,267200.0,26.2904,26.2904,26.2597,26.275,267200.0
2015-01-28 13:10:00,34.23,34.24,34.16,34.16,401400.0,26.2673,26.275,26.2136,26.2136,401400.0
2015-01-28 13:20:00,34.16,34.22,34.15,34.15,221500.0,26.2136,26.2597,26.2059,26.2059,221500.0
2015-01-28 13:30:00,34.16,34.27,34.15,34.23,298100.0,26.2136,26.298,26.2059,26.2673,298100.0
2015-01-28 13:40:00,34.23,34.26,34.2,34.2,209600.0,26.2673,26.2904,26.2443,26.2443,209600.0
2015-01-28 13:50:00,34.21,34.29,34.12,34.14,544400.0,26.252,26.3134,26.1829,26.1983,544400.0
2015-01-28 14:00:00,34.14,34.35,34.1,34.12,1319100.0,26.1983,26.3594,26.1676,26.1829,1319100.0
2015-01-28 14:10:00,34.11,34.17,33.93,34.11,1304600.0,26.1753,26.2213,26.0371,26.1753,1304600.0
2015-01-28 14:20:00,34.11,34.16,33.94,33.98,823800.0,26.1753,26.2136,26.0448,26.0755,823800.0
2015-01-28 14:30:00,33.98,34.02,33.84,33.94,720300.0,26.0755,26.1062,25.9681,26.0448,720300.0
2015-01-28 14:40:00,33.94,34.11,33.91,34.07,736200.0,26.0448,26.1753,26.0218,26.1446,736200.0
2015-01-28 14:50:00,34.07,34.2,34.04,34.13,681600.0,26.1446,26.2443,26.1215,26.1906,681600.0
2015-01-28 15:00:00,34.13,34.2,34.02,34.08,553100.0,26.1906,26.2443,26.1062,26.1522,553100.0
2015-01-28 15:10:00,34.08,34.1,33.93,33.95,697300.0,26.1522,26.1676,26.0371,26.0525,697300.0
2015-01-28 15:20:00,33.95,34.02,33.84,33.92,748600.0,26.0525,26.1062,25.9681,26.0294,748600.0
2015-01-28 15:30:00,33.92,33.96,33.83,33.83,1957000.0,26.0294,26.0601,25.9604,25.9604,1957000.0
2015-01-28 15:40:00,33.83,33.84,33.72,33.81,1627900.0,25.9604,25.9681,25.876,25.945,1627900.0
2015-01-28 15:50:00,33.8,33.85,33.76,33.78,2357500.0,25.9374,25.9757,25.9067,25.922,2357500.0
2015-01-29 09:30:00,33.83,34.12,33.81,33.94,2597800.0,25.9604,26.1829,25.945,26.0448,2597800.0
2015-01-29 09:40:00,33.94,33.99,33.82,33.93,1103200.0,26.0448,26.0832,25.9527,26.0371,1103200.0
2015-01-29 09:50:00,33.93,34.02,33.89,33.97,780000.0,26.0371,26.1062,26.0064,26.0678,780000.0
2015-01-29 10:00:00,33.97,33.97,33.76,33.79,822500.0,26.0678,26.0678,25.9067,25.9297,822500.0
2015-01-29 10:10:00,33.79,33.81,33.66,33.72,746600.0,25.9297,25.945,25.8299,25.876,746600.0
2015-01-29 10:20:00,33.72,33.73,33.55,33.59,1013200.0,25.876,25.8836,25.7455,25.7762,1013200.0
2015-01-29 10:30:00,33.6,33.65,33.56,33.64,1287000.0,25.7839,25.8223,25.7532,25.8146,1287000.0
2015-01-29 10:40:00,33.64,33.91,33.46,33.55,1371000.0,25.8146,26.0218,25.6765,25.7455,1371000.0
2015-01-29 10:50:00,33.55,33.93,33.52,33.68,966200.0,25.7455,26.0371,25.7225,25.8453,966200.0
2015-01-29 11:00:00,33.68,33.69,33.58,33.69,788400.0,25.8453,25.853,25.7685,25.853,788400.0
2015-01-29 11:10:00,33.69,33.79,33.64,33.75,723900.0,25.853,25.9297,25.8146,25.899,723900.0
2015-01-29 11:20:00,33.74,33.83,33.72,33.79,651100.0,25.8913,25.9604,25.876,25.9297,651100.0
2015-01-29 11:30:00,33.79,33.93,33.78,33.92,678800.0,25.9297,26.0371,25.922,26.0294,678800.0
2015-01-29 11:40:00,33.92,33.99,33.87,33.98,837600.0,26.0294,26.0832,25.9911,26.0755,837600.0
2015-01-29 11:50:00,33.98,34.02,33.98,34.01,728800.0,26.0755,26.1062,26.0755,26.0985,728800.0
2015-01-29 12:00:00,34.0,34.04,33.93,33.98,470800.0,26.0908,26.1215,26.0371,26.0755,470800.0
2015-01-29 12:10:00,33.97,34.0,33.9,33.92,215600.0,26.0678,26.0908,26.0141,26.0294,215600.0
2015-01-29 12:20:00,33.92,33.95,33.87,33.91,394500.0,26.0294,26.0525,25.9911,26.0218,394500.0
2015-01-29 12:30:00,33.91,33.92,33.84,33.9,419400.0,26.0218,26.0294,25.9681,26.0141,419400.0
2015-01-29 12:40:00,33.91,33.92,33.81,33.84,319500.0,26.0218,26.0294,25.945,25.9681,319500.0
2015-01-29 12:50:00,33.84,33.89,33.84,33.86,251200.0,25.9681,26.0064,25.9681,25.9834,251200.0
2015-01-29 13:00:00,33.85,33.87,33.76,33.77,272400.0,25.9757,25.9911,25.9067,25.9143,272400.0
2015-01-29 13:10:00,33.77,33.94,33.77,33.93,378000.0,25.9143,26.0448,25.9143,26.0371,378000.0
2015-01-29 13:20:00,33.93,34.0,33.91,33.98,254900.0,26.0371,26.0908,26.0218,26.0755,254900.0
2015-01-29 13:30:00,33.97,34.08,33.95,34.08,493700.0,26.0678,26.1522,26.0525,26.1522,493700.0
2015-01-29 13:40:00,34.08,34.23,34.03,34.22,771100.0,26.1522,26.2673,26.1139,26.2597,771100.0
2015-01-29 13:50:00,34.22,34.24,34.07,34.08,400100.0,26.2597,26.275,26.1446,26.1522,400100.0
2015-01-29 14:00:00,34.08,34.12,33.99,33.99,351200.0,26.1522,26.1829,26.0832,26.0832,351200.0
2015-01-29 14:10:00,33.99,34.03,33.95,33.95,344600.0,26.0832,26.1139,26.0525,26.0525,344600.0
2015-01-29 14:20:00,33.96,34.09,33.95,34.09,338600.0,26.0601,26.1599,26.0525,26.1599,338600.0
2015-01-29 14:30:00,34.08,34.14,34.02,34.04,265900.0,26.1522,26.1983,26.1062,26.1215,265900.0
2015-01-29 14:40:00,34.03,34.04,33.94,33.97,371100.0,26.1139,26.1215,26.0448,26.0678,371100.0
2015-01-29 14:50:00,33.96,33.99,33.91,33.98,289100.0,26.0601,26.0832,26.0218,26.0755,289100.0
2015-01-29 15:00:00,33.98,34.03,33.94,34.02,379800.0,26.0755,26.1139,26.0448,26.1062,379800.0
2015-01-29 15:10:00,34.01,34.03,33.96,34.03,422200.0,26.0985,26.1139,26.0601,26.1139,422200.0
2015-01-29 15:20:00,34.03,34.19,34.02,34.13,562800.0,26.1139,26.2366,26.1062,26.1906,562800.0
2015-01-29 15:30:00,34.14,34.27,34.12,34.25,544300.0,26.1983,26.298,26.1829,26.2827,544300.0
2015-01-29 15:40:00,34.25,34.28,34.13,34.16,645400.0,26.2827,26.3057,26.1906,26.2136,645400.0
2015-01-29 15:50:00,34.16,34.21,34.15,34.2,1348200.0,26.2136,26.252,26.2059,26.2443,1348200.0
2015-01-30 09:30:00,33.7,33.93,33.62,33.89,1926100.0,25.8606,26.0371,25.7992,26.0064,1926100.0
2015-01-30 09:40:00,33.89,33.99,33.78,33.78,874300.0,26.0064,26.0832,25.922,25.922,874300.0
2015-01-30 09:50:00,33.78,33.83,33.54,33.54,976100.0,25.922,25.9604,25.7378,25.7378,976100.0
2015-01-30 10:00:00,33.54,33.69,33.52,33.54,1305500.0,25.7378,25.853,25.7225,25.7378,1305500.0
2015-01-30 10:10:00,33.55,33.6,33.51,33.51,619400.0,25.7455,25.7839,25.7148,25.7148,619400.0
2015-01-30 10:20:00,33.52,33.56,33.46,33.51,1063100.0,25.7225,25.7532,25.6765,25.7148,1063100.0
2015-01-30 10:30:00,33.51,33.52,33.37,33.42,1242900.0,25.7148,25.7225,25.6074,25.6458,1242900.0
2015-01-30 10:40:00,33.42,33.49,33.4,33.48,646800.0,25.6458,25.6995,25.6304,25.6918,646800.0
2015-01-30 10:50:00,33.49,33.5,33.41,33.47,568800.0,25.6995,25.7072,25.6381,25.6841,568800.0
2015-01-30 11:00:00,33.47,33.49,33.44,33.46,675200.0,25.6841,25.6995,25.6611,25.6765,675200.0
2015-01-30 11:10:00,33.46,33.48,33.35,33.38,716800.0,25.6765,25.6918,25.592,25.6151,716800.0
2015-01-30 11:20:00,33.39,33.48,33.36,33.45,574300.0,25.6227,25.6918,25.5997,25.6688,574300.0
2015-01-30 11:30:00,33.45,33.54,33.44,33.48,821700.0,25.6688,25.7378,25.6611,25.6918,821700.0
2015-01-30 11:40:00,33.47,33.49,33.39,33.41,504400.0,25.6841,25.6995,25.6227,25.6381,504400.0
2015-01-30 11:50:00,33.41,33.52,33.37,33.51,426300.0,25.6381,25.7225,25.6074,25.7148,426300.0
2015-01-30 12:00:00,33.52,33.61,33.51,33.57,516400.0,25.7225,25.7916,25.7148,25.7609,516400.0
2015-01-30 12:10:00,33.57,33.64,33.55,33.6,616500.0,25.7609,25.8146,25.7455,25.7839,616500.0
2015-01-30 12:20:00,33.6,33.64,33.58,33.63,403400.0,25.7839,25.8146,25.7685,25.8069,403400.0
2015-01-30 12:30:00,33.62,33.64,33.55,33.59,256500.0,25.7992,25.8146,25.7455,25.7762,256500.0
2015-01-30 12:40:00,33.59,33.61,33.46,33.48,395800.0,25.7762,25.7916,25.6765,25.6918,395800.0
2015-01-30 12:50:00,33.47,33.52,33.42,33.49,734000.0,25.6841,25.7225,25.6458,25.6995,734000.0
2015-01-30 13:00:00,33.49,33.54,33.49,33.5,301100.0,25.6995,25.7378,25.6995,25.7072,301100.0
2015-01-30 13:10:00,33.5,33.5,33.42,33.44,392000.0,25.7072,25.7072,25.6458,25.6611,392000.0
2015-01-30 13:20:00,33.44,33.48,33.41,33.48,268900.0,25.6611,25.6918,25.6381,25.6918,268900.0
2015-01-30 13:30:00,33.47,33.54,33.44,33.49,314500.0,25.6841,25.7378,25.6611,25.6995,314500.0
2015-01-30 13:40:00,33.49,33.55,33.45,33.55,469700.0,25.6995,25.7455,25.6688,25.7455,469700.0
2015-01-30 13:50:00,33.55,33.55,33.46,33.48,620800.0,25.7455,25.7455,25.6765,25.6918,620800.0
2015-01-30 14:00:00,33.48,33.48,33.4,33.45,541600.0,25.6918,25.6918,25.6304,25.6688,541600.0
2015-01-30 14:10:00,33.45,33.47,33.39,33.45,455100.0,25.6688,25.6841,25.6227,25.6688,455100.0
2015-01-30 14:20:00,33.46,33.55,33.44,33.55,632400.0,25.6765,25.7455,25.6611,25.7455,632400.0
2015-01-30 14:30:00,33.55,33.56,33.42,33.44,808400.0,25.7455,25.7532,25.6458,25.6611,808400.0
2015-01-30 14:40:00,33.43,33.54,33.38,33.4,918700.0,25.6534,25.7378,25.6151,25.6304,918700.0
2015-01-30 14:50:00,33.39,33.39,33.3,33.32,960500.0,25.6227,25.6227,25.5537,25.569,960500.0
2015-01-30 15:00:00,33.32,33.35,33.19,33.23,1400500.0,25.569,25.592,25.4693,25.5,1400500.0
2015-01-30 15:10:00,33.22,33.28,33.18,33.18,986300.0,25.4923,25.5383,25.4616,25.4616,986300.0
2015-01-30 15:20:00,33.19,33.28,33.11,33.27,1074400.0,25.4693,25.5383,25.4079,25.5307,1074400.0
2015-01-30 15:30:00,33.25,33.3,33.21,33.22,1150500.0,25.5153,25.5537,25.4846,25.4923,1150500.0
2015-01-30 15:40:00,33.23,33.24,33.1,33.11,1694900.0,25.5,25.5076,25.4002,25.4079,1694900.0
2015-01-30 15:50:00,33.11,33.15,33.0,33.05,3050800.0,25.4079,25.4386,25.3235,25.3618,3050800.0
2015-02-02 09:30:00,33.06,33.2,32.86,33.01,2140700.0,25.3695,25.4769,25.216,25.3311,2140700.0
2015-02-02 09:40:00,33.0,33.03,32.81,33.0,1164700.0,25.3235,25.3465,25.1777,25.3235,1164700.0
2015-02-02 09:50:00,33.0,33.03,32.84,32.92,1638800.0,25.3235,25.3465,25.2007,25.2621,1638800.0
2015-02-02 10:00:00,32.92,32.92,32.65,32.85,2070800.0,25.2621,25.2621,25.0549,25.2084,2070800.0
2015-02-02 10:10:00,32.86,32.86,32.76,32.8,1040400.0,25.216,25.216,25.1393,25.17,1040400.0
2015-02-02 10:20:00,32.8,32.87,32.72,32.73,1110900.0,25.17,25.2237,25.1086,25.1163,1110900.0
2015-02-02 10:30:00,32.73,32.85,32.66,32.8,914800.0,25.1163,25.2084,25.0626,25.17,914800.0
2015-02-02 10:40:00,32.82,33.03,32.81,33.02,1676300.0,25.1853,25.3465,25.1777,25.3388,1676300.0
2015-02-02 10:50:00,33.01,33.1,32.99,33.06,880400.0,25.3311,25.4002,25.3158,25.3695,880400.0
2015-02-02 11:00:00,33.07,33.28,33.07,33.27,1241400.0,25.3772,25.5383,25.3772,25.5307,1241400.0
2015-02-02 11:10:00,33.28,33.33,33.22,33.26,848300.0,25.5383,25.5767,25.4923,25.523,848300.0
2015-02-02 11:20:00,33.27,33.33,33.21,33.32,917600.0,25.5307,25.5767,25.4846,25.569,917600.0
2015-02-02 11:30:00,33.33,33.48,33.3,33.37,987200.0,25.5767,25.6918,25.5537,25.6074,987200.0
2015-02-02 11:40:00,33.37,33.44,33.35,33.39,651900.0,25.6074,25.6611,25.592,25.6227,651900.0
2015-02-02 11:50:00,33.38,33.45,33.37,33.4,486300.0,25.6151,25.6688,25.6074,25.6304,486300.0
2015-02-02 12:00:00,33.4,33.43,33.32,33.36,502300.0,25.6304,25.6534,25.569,25.5997,502300.0
2015-02-02 12:10:00,33.35,33.4,33.32,33.39,369000.0,25.592,25.6304,25.569,25.6227,369000.0
2015-02-02 12:20:00,33.4,33.41,33.35,33.38,370900.0,25.6304,25.6381,25.592,25.6151,370900.0
2015-02-02 12:30:00,33.39,33.45,33.38,33.43,645700.0,25.6227,25.6688,25.6151,25.6534,645700.0
2015-02-02 12:40:00,33.43,33.45,33.34,33.34,625400.0,25.6534,25.6688,25.5844,25.5844,625400.0
2015-02-02 12:50:00,33.34,33.34,33.25,33.3,593900.0,25.5844,25.5844,25.5153,25.5537,593900.0
2015-02-02 13:00:00,33.3,33.33,33.25,33.32,493800.0,25.5537,25.5767,25.5153,25.569,493800.0
2015-02-02 13:10:00,33.32,33.34,33.25,33.28,409600.0,25.569,25.5844,25.5153,25.5383,409600.0
2015-02-02 13:20:00,33.29,33.38,33.28,33.37,561400.0,25.546,25.6151,25.5383,25.6074,561400.0
2015-02-02 13:30:00,33.37,33.41,33.27,33.28,654300.0,25.6074,25.6381,25.5307,25.5383,654300.0
2015-02-02 13:40:00,33.28,33.32,33.24,33.27,691100.0,25.5383,25.569,25.5076,25.5307,691100.0
2015-02-02 13:50:00,33.27,33.3,33.13,33.17,793300.0,25.5307,25.5537,25.4232,25.4539,793300.0
2015-02-02 14:00:00,33.17,33.25,33.14,33.2,521000.0,25.4539,25.5153,25.4309,25.4769,521000.0
2015-02-02 14:10:00,33.21,33.3,33.18,33.28,622600.0,25.4846,25.5537,25.4616,25.5383,622600.0
2015-02-02 14:20:00,33.28,33.36,33.25,33.35,450200.0,25.5383,25.5997,25.5153,25.592,450200.0
2015-02-02 14:30:00,33.34,33.38,33.29,33.32,637200.0,25.5844,25.6151,25.546,25.569,637200.0
2015-02-02 14:40:00,33.31,33.37,33.25,33.26,496700.0,25.5613,25.6074,25.5153,25.523,496700.0
2015-02-02 14:50:00,33.25,33.35,33.23,33.27,635400.0,25.5153,25.592,25.5,25.5307,635400.0
2015-02-02 15:00:00,33.27,33.31,33.24,33.3,556300.0,25.5307,25.5613,25.5076,25.5537,556300.0
2015-02-02 15:10:00,33.31,33.41,33.29,33.36,860500.0,25.5613,25.6381,25.546,25.5997,860500.0
2015-02-02 15:20:00,33.36,33.43,33.35,33.41,495600.0,25.5997,25.6534,25.592,25.6381,495600.0
2015-02-02 15:30:00,33.41,33.62,33.38,33.62,1065200.0,25.6381,25.7992,25.6151,25.7992,1065200.0
2015-02-02 15:40:00,33.62,33.75,33.6,33.71,1796100.0,25.7992,25.899,25.7839,25.8683,1796100.0
2015-02-02 15:50:00,33.7,33.72,33.62,33.64,2263200.0,25.8606,25.876,25.7992,25.8146,2263200.0
2015-02-03 09:30:00,33.75,34.03,33.75,33.98,1914800.0,25.899,26.1139,25.899,26.0755,1914800.0
2015-02-03 09:40:00,33.98,34.05,33.88,33.92,971000.0,26.0755,26.1292,25.9988,26.0294,971000.0
2015-02-03 09:50:00,33.93,34.0,33.92,33.99,617000.0,26.0371,26.0908,26.0294,26.0832,617000.0
2015-02-03 10:00:00,33.98,34.0,33.85,33.87,845000.0,26.0755,26.0908,25.9757,25.9911,845000.0
2015-02-03 10:10:00,33.86,33.91,33.81,33.83,695400.0,25.9834,26.0218,25.945,25.9604,695400.0
2015-02-03 10:20:00,33.84,33.99,33.81,33.94,490800.0,25.9681,26.0832,25.945,26.0448,490800.0
2015-02-03 10:30:00,33.94,33.96,33.77,33.8,1000500.0,26.0448,26.0601,25.9143,25.9374,1000500.0
2015-02-03 10:40:00,33.8,33.82,33.56,33.57,1314900.0,25.9374,25.9527,25.7532,25.7609,1314900.0
2015-02-03 10:50:00,33.57,33.61,33.49,33.51,1037000.0,25.7609,25.7916,25.6995,25.7148,1037000.0
2015-02-03 11:00:00,33.51,33.56,33.44,33.5,628400.0,25.7148,25.7532,25.6611,25.7072,628400.0
2015-02-03 11:10:00,33.5,33.5,33.42,33.49,748100.0,25.7072,25.7072,25.6458,25.6995,748100.0
2015-02-03 11:20:00,33.5,33.51,33.29,33.35,1232800.0,25.7072,25.7148,25.546,25.592,1232800.0
2015-02-03 11:30:00,33.35,33.44,33.33,33.35,618200.0,25.592,25.6611,25.5767,25.592,618200.0
2015-02-03 11:40:00,33.34,33.36,33.25,33.25,841200.0,25.5844,25.5997,25.5153,25.5153,841200.0
2015-02-03 11:50:00,33.25,33.27,33.16,33.18,1025200.0,25.5153,25.5307,25.4462,25.4616,1025200.0
2015-02-03 12:00:00,33.18,33.27,33.15,33.23,740000.0,25.4616,25.5307,25.4386,25.5,740000.0
2015-02-03 12:10:00,33.23,33.27,33.18,33.2,456500.0,25.5,25.5307,25.4616,25.4769,456500.0
2015-02-03 12:20:00,33.2,33.27,33.19,33.21,515300.0,25.4769,25.5307,25.4693,25.4846,515300.0
2015-02-03 12:30:00,33.2,33.28,33.17,33.27,376400.0,25.4769,25.5383,25.4539,25.5307,376400.0
2015-02-03 12:40:00,33.27,33.32,33.24,33.32,698300.0,25.5307,25.569,25.5076,25.569,698300.0
2015-02-03 12:50:00,33.32,33.35,33.26,33.31,510000.0,25.569,25.592,25.523,25.5613,510000.0
2015-02-03 13:00:00,33.32,33.36,33.27,33.34,618100.0,25.569,25.5997,25.5307,25.5844,618100.0
2015-02-03 13:10:00,33.34,33.45,33.3,33.41,641700.0,25.5844,25.6688,25.5537,25.6381,641700.0
2015-02-03 13:20:00,33.41,33.53,33.4,33.5,801600.0,25.6381,25.7302,25.6304,25.7072,801600.0
2015-02-03 13:30:00,33.5,33.55,33.45,33.46,478600.0,25.7072,25.7455,25.6688,25.6765,478600.0
2015-02-03 13:40:00,33.47,33.53,33.46,33.48,470700.0,25.6841,25.7302,25.6765,25.6918,470700.0
2015-02-03 13:50:00,33.49,33.56,33.46,33.55,504400.0,25.6995,25.7532,25.6765,25.7455,504400.0
2015-02-03 14:00:00,33.56,33.6,33.53,33.56,727000.0,25.7532,25.7839,25.7302,25.7532,727000.0
2015-02-03 14:10:00,33.55,33.6,33.55,33.59,354400.0,25.7455,25.7839,25.7455,25.7762,354400.0
2015-02-03 14:20:00,33.59,33.63,33.48,33.5,457900.0,25.7762,25.8069,25.6918,25.7072,457900.0
2015-02-03 14:30:00,33.5,33.54,33.44,33.53,650000.0,25.7072,25.7378,25.6611,25.7302,650000.0
2015-02-03 14:40:00,33.52,33.54,33.49,33.51,369200.0,25.7225,25.7378,25.6995,25.7148,369200.0
2015-02-03 14:50:00,33.5,33.53,33.48,33.53,412000.0,25.7072,25.7302,25.6918,25.7302,412000.0
2015-02-03 15:00:00,33.53,33.55,33.49,33.54,539200.0,25.7302,25.7455,25.6995,25.7378,539200.0
2015-02-03 15:10:00,33.54,33.54,33.47,33.5,473500.0,25.7378,25.7378,25.6841,25.7072,473500.0
2015-02-03 15:20:00,33.5,33.58,33.5,33.57,485500.0,25.7072,25.7685,25.7072,25.7609,485500.0
2015-02-03 15:30:00,33.57,33.6,33.51,33.59,729600.0,25.7609,25.7839,25.7148,25.7762,729600.0
2015-02-03 15:40:00,33.6,33.64,33.57,33.61,948000.0,25.7839,25.8146,25.7609,25.7916,948000.0
2015-02-03 15:50:00,33.61,33.7,33.61,33.7,2806300.0,25.7916,25.8606,25.7916,25.8606,2806300.0
2015-02-04 09:30:00,33.67,33.79,33.53,33.61,2000300.0,26.0222,26.1149,25.914,25.9758,2000300.0
2015-02-04 09:40:00,33.61,33.7,33.52,33.63,609600.0,25.9758,26.0453,25.9062,25.9912,609600.0
2015-02-04 09:50:00,33.63,33.67,33.41,33.42,1007500.0,25.9912,26.0222,25.8212,25.8289,1007500.0
2015-02-04 10:00:00,33.43,33.53,33.38,33.39,825500.0,25.8367,25.914,25.798,25.8058,825500.0
2015-02-04 10:10:00,33.39,33.44,33.36,33.38,528600.0,25.8058,25.8444,25.7826,25.798,528600.0
2015-02-04 10:20:00,33.38,33.39,33.3,33.38,860000.0,25.798,25.8058,25.7362,25.798,860000.0
2015-02-04 10:30:00,33.38,33.44,33.33,33.38,606700.0,25.798,25.8444,25.7594,25.798,606700.0
2015-02-04 10:40:00,33.38,33.51,33.35,33.5,910100.0,25.798,25.8985,25.7748,25.8908,910100.0
2015-02-04 10:50:00,33.5,33.51,33.42,33.44,424900.0,25.8908,25.8985,25.8289,25.8444,424900.0
2015-02-04 11:00:00,33.43,33.5,33.4,33.5,444400.0,25.8367,25.8908,25.8135,25.8908,444400.0
2015-02-04 11:10:00,33.5,33.53,33.46,33.48,515800.0,25.8908,25.914,25.8599,25.8753,515800.0
2015-02-04 11:20:00,33.48,33.55,33.47,33.54,373200.0,25.8753,25.9294,25.8676,25.9217,373200.0
2015-02-04 11:30:00,33.54,33.58,33.49,33.58,654400.0,25.9217,25.9526,25.883,25.9526,654400.0
2015-02-04 11:40:00,33.57,33.61,33.56,33.61,305700.0,25.9449,25.9758,25.9371,25.9758,305700.0
2015-02-04 11:50:00,33.6,33.61,33.57,33.6,305400.0,25.9681,25.9758,25.9449,25.9681,305400.0
2015-02-04 12:00:00,33.6,33.6,33.51,33.55,282800.0,25.9681,25.9681,25.8985,25.9294,282800.0
2015-02-04 12:10:00,33.55,33.56,33.48,33.49,215600.0,25.9294,25.9371,25.8753,25.883,215600.0
2015-02-04 12:20:00,33.49,33.55,33.47,33.48,256600.0,25.883,25.9294,25.8676,25.8753,256600.0
2015-02-04 12:30:00,33.48,33.49,33.44,33.45,256600.0,25.8753,25.883,25.8444,25.8521,256600.0
2015-02-04 12:40:00,33.45,33.47,33.41,33.43,359000.0,25.8521,25.8676,25.8212,25.8367,359000.0
2015-02-04 12:50:00,33.43,33.51,33.42,33.49,230500.0,25.8367,25.8985,25.8289,25.883,230500.0
2015-02-04 13:00:00,33.5,33.54,33.48,33.54,149500.0,25.8908,25.9217,25.8753,25.9217,149500.0
2015-02-04 13:10:00,33.53,33.55,33.5,33.5,286300.0,25.914,25.9294,25.8908,25.8908,286300.0
2015-02-04 13:20:00,33.49,33.56,33.48,33.56,197500.0,25.883,25.9371,25.8753,25.9371,197500.0
2015-02-04 13:30:00,33.56,33.6,33.55,33.57,291700.0,25.9371,25.9681,25.9294,25.9449,291700.0
2015-02-04 13:40:00,33.56,33.57,33.52,33.53,244600.0,25.9371,25.9449,25.9062,25.914,244600.0
2015-02-04 13:50:00,33.53,33.56,33.5,33.53,348200.0,25.914,25.9371,25.8908,25.914,348200.0
2015-02-04 14:00:00,33.53,33.6,33.49,33.5,283600.0,25.914,25.9681,25.883,25.8908,283600.0
2015-02-04 14:10:00,33.5,33.59,33.49,33.54,506100.0,25.8908,25.9603,25.883,25.9217,506100.0
2015-02-04 14:20:00,33.55,33.64,33.54,33.63,462500.0,25.9294,25.999,25.9217,25.9912,462500.0
2015-02-04 14:30:00,33.63,33.65,33.57,33.63,364200.0,25.9912,26.0067,25.9449,25.9912,364200.0
2015-02-04 14:40:00,33.63,33.65,33.6,33.64,213600.0,25.9912,26.0067,25.9681,25.999,213600.0
2015-02-04 14:50:00,33.63,33.66,33.6,33.65,266900.0,25.9912,26.0144,25.9681,26.0067,266900.0
2015-02-04 15:00:00,33.65,33.7,33.61,33.68,271200.0,26.0067,26.0453,25.9758,26.0299,271200.0
2015-02-04 15:10:00,33.68,33.78,33.67,33.73,537300.0,26.0299,26.1072,26.0222,26.0685,537300.0
2015-02-04 15:20:00,33.72,33.81,33.69,33.8,643600.0,26.0608,26.1304,26.0376,26.1226,643600.0
2015-02-04 15:30:00,33.81,33.84,33.72,33.73,1224700.0,26.1304,26.1535,26.0608,26.0685,1224700.0
2015-02-04 15:40:00,33.73,33.76,33.5,33.58,1768200.0,26.0685,26.0917,25.8908,25.9526,1768200.0
2015-02-04 15:50:00,33.58,33.6,33.52,33.59,1552600.0,25.9526,25.9681,25.9062,25.9603,1552600.0
2015-02-05 09:30:00,33.68,33.83,33.44,33.71,1242500.0,26.0299,26.1458,25.8444,26.0531,1242500.0
2015-02-05 09:40:00,33.71,33.75,33.56,33.67,830500.0,26.0531,26.084,25.9371,26.0222,830500.0
2015-02-05 09:50:00,33.66,33.72,33.64,33.68,453300.0,26.0144,26.0608,25.999,26.0299,453300.0
2015-02-05 10:00:00,33.69,33.78,33.65,33.72,548700.0,26.0376,26.1072,26.0067,26.0608,548700.0
2015-02-05 10:10:00,33.73,33.76,33.66,33.72,581400.0,26.0685,26.0917,26.0144,26.0608,581400.0
2015-02-05 10:20:00,33.72,33.72,33.66,33.7,444600.0,26.0608,26.0608,26.0144,26.0453,444600.0
2015-02-05 10:30:00,33.7,33.74,33.67,33.73,381800.0,26.0453,26.0763,26.0222,26.0685,381800.0
2015-02-05 10:40:00,33.73,33.76,33.68,33.73,319000.0,26.0685,26.0917,26.0299,26.0685,319000.0
2015-02-05 10:50:00,33.73,33.77,33.71,33.73,229500.0,26.0685,26.0994,26.0531,26.0685,229500.0
2015-02-05 11:00:00,33.73,33.75,33.7,33.75,240200.0,26.0685,26.084,26.0453,26.084,240200.0
2015-02-05 11:10:00,33.75,33.79,33.67,33.7,293300.0,26.084,26.1149,26.0222,26.0453,293300.0
2015-02-05 11:20:00,33.71,33.72,33.64,33.69,356900.0,26.0531,26.0608,25.999,26.0376,356900.0
2015-02-05 11:30:00,33.7,33.75,33.67,33.75,230200.0,26.0453,26.084,26.0222,26.084,230200.0
2015-02-05 11:40:00,33.74,33.8,33.7,33.78,267900.0,26.0763,26.1226,26.0453,26.1072,267900.0
2015-02-05 11:50:00,33.78,33.84,33.74,33.84,590500.0,26.1072,26.1535,26.0763,26.1535,590500.0
2015-02-05 12:00:00,33.84,33.86,33.73,33.79,418600.0,26.1535,26.169,26.0685,26.1149,418600.0
2015-02-05 12:10:00,33.79,33.81,33.73,33.74,238900.0,26.1149,26.1304,26.0685,26.0763,238900.0
2015-02-05 12:20:00,33.73,33.77,33.72,33.75,194900.0,26.0685,26.0994,26.0608,26.084,194900.0
2015-02-05 12:30:00,33.75,33.79,33.74,33.76,118900.0,26.084,26.1149,26.0763,26.0917,118900.0
2015-02-05 12:40:00,33.76,33.79,33.73,33.74,143800.0,26.0917,26.1149,26.0685,26.0763,143800.0
2015-02-05 12:50:00,33.74,33.76,33.67,33.7,332900.0,26.0763,26.0917,26.0222,26.0453,332900.0
2015-02-05 13:00:00,33.71,33.76,33.69,33.75,306000.0,26.0531,26.0917,26.0376,26.084,306000.0
2015-02-05 13:10:00,33.75,33.84,33.74,33.83,203200.0,26.084,26.1535,26.0763,26.1458,203200.0
2015-02-05 13:20:00,33.82,33.83,33.77,33.79,335900.0,26.1381,26.1458,26.0994,26.1149,335900.0
2015-02-05 13:30:00,33.79,33.8,33.75,33.78,362700.0,26.1149,26.1226,26.084,26.1072,362700.0
2015-02-05 13:40:00,33.79,33.85,33.78,33.81,718800.0,26.1149,26.1613,26.1072,26.1304,718800.0
2015-02-05 13:50:00,33.81,33.83,33.77,33.79,434300.0,26.1304,26.1458,26.0994,26.1149,434300.0
2015-02-05 14:00:00,33.79,33.84,33.77,33.84,324000.0,26.1149,26.1535,26.0994,26.1535,324000.0
2015-02-05 14:10:00,33.84,33.91,33.83,33.89,412200.0,26.1535,26.2076,26.1458,26.1922,412200.0
2015-02-05 14:20:00,33.89,33.89,33.81,33.84,378700.0,26.1922,26.1922,26.1304,26.1535,378700.0
2015-02-05 14:30:00,33.84,33.86,33.8,33.84,342000.0,26.1535,26.169,26.1226,26.1535,342000.0
2015-02-05 14:40:00,33.84,33.87,33.82,33.85,466600.0,26.1535,26.1767,26.1381,26.1613,466600.0
2015-02-05 14:50:00,33.85,33.86,33.81,33.83,319000.0,26.1613,26.169,26.1304,26.1458,319000.0
2015-02-05 15:00:00,33.84,33.84,33.78,33.8,299400.0,26.1535,26.1535,26.1072,26.1226,299400.0
2015-02-05 15:10:00,33.8,33.81,33.77,33.8,244800.0,26.1226,26.1304,26.0994,26.1226,244800.0
2015-02-05 15:20:00,33.8,33.89,33.79,33.88,526600.0,26.1226,26.1922,26.1149,26.1845,526600.0
2015-02-05 15:30:00,33.88,33.98,33.87,33.96,784900.0,26.1845,26.2617,26.1767,26.2463,784900.0
2015-02-05 15:40:00,33.96,33.99,33.92,33.94,810600.0,26.2463,26.2695,26.2154,26.2308,810600.0
2015-02-05 15:50:00,33.94,33.98,33.9,33.93,1810100.0,26.2308,26.2617,26.1999,26.2231,1810100.0
2015-02-06 09:30:00,33.94,34.0,33.71,33.87,2072800.0,26.2308,26.2772,26.0531,26.1767,2072800.0
2015-02-06 09:40:00,33.87,33.89,33.59,33.59,1412100.0,26.1767,26.1922,25.9603,25.9603,1412100.0
2015-02-06 09:50:00,33.6,33.6,33.44,33.57,1250700.0,25.9681,25.9681,25.8444,25.9449,1250700.0
2015-02-06 10:00:00,33.57,33.61,33.51,33.61,600500.0,25.9449,25.9758,25.8985,25.9758,600500.0
2015-02-06 10:10:00,33.61,33.8,33.6,33.77,886900.0,25.9758,26.1226,25.9681,26.0994,886900.0
2015-02-06 10:20:00,33.77,33.79,33.65,33.65,482400.0,26.0994,26.1149,26.0067,26.0067,482400.0
2015-02-06 10:30:00,33.66,33.74,33.65,33.73,494200.0,26.0144,26.0763,26.0067,26.0685,494200.0
2015-02-06 10:40:00,33.73,33.9,33.73,33.9,771000.0,26.0685,26.1999,26.0685,26.1999,771000.0
2015-02-06 10:50:00,33.9,33.91,33.85,33.86,357600.0,26.1999,26.2076,26.1613,26.169,357600.0
2015-02-06 11:00:00,33.86,33.9,33.79,33.85,455400.0,26.169,26.1999,26.1149,26.1613,455400.0
2015-02-06 11:10:00,33.86,33.9,33.84,33.88,309200.0,26.169,26.1999,26.1535,26.1845,309200.0
2015-02-06 11:20:00,33.87,33.9,33.82,33.86,352600.0,26.1767,26.1999,26.1381,26.169,352600.0
2015-02-06 11:30:00,33.86,33.87,33.74,33.81,395400.0,26.169,26.1767,26.0763,26.1304,395400.0
2015-02-06 11:40:00,33.81,33.88,33.79,33.86,198400.0,26.1304,26.1845,26.1149,26.169,198400.0
2015-02-06 11:50:00,33.86,33.88,33.8,33.8,220900.0,26.169,26.1845,26.1226,26.1226,220900.0
2015-02-06 12:00:00,33.8,33.84,33.77,33.8,326300.0,26.1226,26.1535,26.0994,26.1226,326300.0
2015-02-06 12:10:00,33.81,33.83,33.74,33.75,230300.0,26.1304,26.1458,26.0763,26.084,230300.0
2015-02-06 12:20:00,33.74,33.8,33.7,33.78,515400.0,26.0763,26.1226,26.0453,26.1072,515400.0
2015-02-06 12:30:00,33.78,33.81,33.7,33.71,420600.0,26.1072,26.1304,26.0453,26.0531,420600.0
2015-02-06 12:40:00,33.7,33.71,33.51,33.56,795200.0,26.0453,26.0531,25.8985,25.9371,795200.0
2015-02-06 12:50:00,33.57,33.65,33.56,33.64,283700.0,25.9449,26.0067,25.9371,25.999,283700.0
2015-02-06 13:00:00,33.65,33.66,33.5,33.53,625000.0,26.0067,26.0144,25.8908,25.914,625000.0
2015-02-06 13:10:00,33.52,33.54,33.42,33.46,827900.0,25.9062,25.9217,25.8289,25.8599,827900.0
2015-02-06 13:20:00,33.47,33.49,33.37,33.44,467800.0,25.8676,25.883,25.7903,25.8444,467800.0
2015-02-06 13:30:00,33.45,33.47,33.38,33.44,360200.0,25.8521,25.8676,25.798,25.8444,360200.0
2015-02-06 13:40:00,33.45,33.54,33.45,33.52,332700.0,25.8521,25.9217,25.8521,25.9062,332700.0
2015-02-06 13:50:00,33.52,33.59,33.51,33.56,413300.0,25.9062,25.9603,25.8985,25.9371,413300.0
2015-02-06 14:00:00,33.56,33.59,33.49,33.54,246400.0,25.9371,25.9603,25.883,25.9217,246400.0
2015-02-06 14:10:00,33.54,33.6,33.53,33.57,260900.0,25.9217,25.9681,25.914,25.9449,260900.0
2015-02-06 14:20:00,33.56,33.61,33.55,33.56,224300.0,25.9371,25.9758,25.9294,25.9371,224300.0
2015-02-06 14:30:00,33.56,33.66,33.53,33.64,375600.0,25.9371,26.0144,25.914,25.999,375600.0
2015-02-06 14:40:00,33.64,33.64,33.51,33.52,404400.0,25.999,25.999,25.8985,25.9062,404400.0
2015-02-06 14:50:00,33.52,33.53,33.4,33.41,553700.0,25.9062,25.914,25.8135,25.8212,553700.0
2015-02-06 15:00:00,33.42,33.42,33.32,33.33,718900.0,25.8289,25.8289,25.7517,25.7594,718900.0
2015-02-06 15:10:00,33.33,33.34,33.25,33.26,1105400.0,25.7594,25.7671,25.6976,25.7053,1105400.0
2015-02-06 15:20:00,33.26,33.3,33.19,33.21,925700.0,25.7053,25.7362,25.6512,25.6666,925700.0
2015-02-06 15:30:00,33.21,33.26,33.18,33.26,863000.0,25.6666,25.7053,25.6435,25.7053,863000.0
2015-02-06 15:40:00,33.26,33.26,33.14,33.17,1454000.0,25.7053,25.7053,25.6125,25.6357,1454000.0
2015-02-06 15:50:00,33.17,33.3,33.17,33.3,2059200.0,25.6357,25.7362,25.6357,25.7362,2059200.0
2015-02-09 09:30:00,33.01,33.05,32.7,32.91,2796300.0,25.5121,25.543,25.2725,25.4348,2796300.0
2015-02-09 09:40:00,32.9,32.91,32.67,32.83,1726600.0,25.4271,25.4348,25.2493,25.373,1726600.0
2015-02-09 09:50:00,32.82,32.91,32.77,32.78,936700.0,25.3652,25.4348,25.3266,25.3343,936700.0
2015-02-09 10:00:00,32.78,32.82,32.72,32.77,695600.0,25.3343,25.3652,25.2879,25.3266,695600.0
2015-02-09 10:10:00,32.77,32.83,32.74,32.8,764400.0,25.3266,25.373,25.3034,25.3498,764400.0
2015-02-09 10:20:00,32.8,32.95,32.74,32.9,1230500.0,25.3498,25.4657,25.3034,25.4271,1230500.0
2015-02-09 10:30:00,32.89,33.0,32.88,32.91,1489900.0,25.4193,25.5043,25.4116,25.4348,1489900.0
2015-02-09 10:40:00,32.91,32.92,32.74,32.77,1019800.0,25.4348,25.4425,25.3034,25.3266,1019800.0
2015-02-09 10:50:00,32.77,32.86,32.74,32.8,610800.0,25.3266,25.3961,25.3034,25.3498,610800.0
2015-02-09 11:00:00,32.8,32.86,32.79,32.83,964700.0,25.3498,25.3961,25.342,25.373,964700.0
2015-02-09 11:10:00,32.83,33.07,32.82,33.04,929000.0,25.373,25.5584,25.3652,25.5353,929000.0
2015-02-09 11:20:00,33.05,33.14,33.0,33.14,695000.0,25.543,25.6125,25.5043,25.6125,695000.0
2015-02-09 11:30:00,33.14,33.14,33.04,33.1,503500.0,25.6125,25.6125,25.5353,25.5816,503500.0
2015-02-09 11:40:00,33.11,33.2,33.1,33.18,387300.0,25.5894,25.6589,25.5816,25.6435,387300.0
2015-02-09 11:50:00,33.19,33.24,33.16,33.18,384800.0,25.6512,25.6898,25.628,25.6435,384800.0
2015-02-09 12:00:00,33.18,33.22,33.11,33.14,584900.0,25.6435,25.6744,25.5894,25.6125,584900.0
2015-02-09 12:10:00,33.15,33.15,33.06,33.1,448300.0,25.6203,25.6203,25.5507,25.5816,448300.0
2015-02-09 12:20:00,33.1,33.16,33.09,33.16,359600.0,25.5816,25.628,25.5739,25.628,359600.0
2015-02-09 12:30:00,33.16,33.21,33.15,33.19,229900.0,25.628,25.6666,25.6203,25.6512,229900.0
2015-02-09 12:40:00,33.18,33.2,33.15,33.16,163000.0,25.6435,25.6589,25.6203,25.628,163000.0
2015-02-09 12:50:00,33.17,33.18,33.1,33.16,248800.0,25.6357,25.6435,25.5816,25.628,248800.0
2015-02-09 13:00:00,33.15,33.16,33.12,33.15,217100.0,25.6203,25.628,25.5971,25.6203,217100.0
2015-02-09 13:10:00,33.15,33.16,33.09,33.1,286900.0,25.6203,25.628,25.5739,25.5816,286900.0
2015-02-09 13:20:00,33.09,33.11,33.07,33.07,281800.0,25.5739,25.5894,25.5584,25.5584,281800.0
2015-02-09 13:30:00,33.07,33.07,32.99,32.99,323400.0,25.5584,25.5584,25.4966,25.4966,323400.0
2015-02-09 13:40:00,32.99,33.0,32.92,32.94,421000.0,25.4966,25.5043,25.4425,25.458,421000.0
2015-02-09 13:50:00,32.94,32.97,32.92,32.93,429200.0,25.458,25.4812,25.4425,25.4502,429200.0
2015-02-09 14:00:00,32.93,32.98,32.9,32.98,428600.0,25.4502,25.4889,25.4271,25.4889,428600.0
2015-02-09 14:10:00,32.98,33.02,32.86,32.87,411600.0,25.4889,25.5198,25.3961,25.4039,411600.0
2015-02-09 14:20:00,32.87,32.97,32.86,32.97,269700.0,25.4039,25.4812,25.3961,25.4812,269700.0
2015-02-09 14:30:00,32.97,33.03,32.94,33.03,633800.0,25.4812,25.5275,25.458,25.5275,633800.0
2015-02-09 14:40:00,33.02,33.04,32.95,32.96,321700.0,25.5198,25.5353,25.4657,25.4734,321700.0
2015-02-09 14:50:00,32.96,33.0,32.93,32.95,356100.0,25.4734,25.5043,25.4502,25.4657,356100.0
2015-02-09 15:00:00,32.94,32.97,32.89,32.93,506000.0,25.458,25.4812,25.4193,25.4502,506000.0
2015-02-09 15:10:00,32.92,32.99,32.91,32.94,490500.0,25.4425,25.4966,25.4348,25.458,490500.0
2015-02-09 15:20:00,32.95,33.06,32.92,33.05,408200.0,25.4657,25.5507,25.4425,25.543,408200.0
2015-02-09 15:30:00,33.05,33.07,32.97,33.0,426500.0,25.543,25.5584,25.4812,25.5043,426500.0
2015-02-09 15:40:00,33.01,33.1,32.99,33.07,682400.0,25.5121,25.5816,25.4966,25.5584,682400.0
2015-02-09 15:50:00,33.07,33.07,32.93,32.94,1416800.0,25.5584,25.5584,25.4502,25.458,1416800.0
2015-02-10 09:30:00,33.2,33.3,33.05,33.19,1266900.0,25.6589,25.7362,25.543,25.6512,1266900.0
2015-02-10 09:40:00,33.19,33.3,33.11,33.23,705400.0,25.6512,25.7362,25.5894,25.6821,705400.0
2015-02-10 09:50:00,33.24,33.33,33.13,33.22,592100.0,25.6898,25.7594,25.6048,25.6744,592100.0
2015-02-10 10:00:00,33.22,33.23,33.12,33.22,515700.0,25.6744,25.6821,25.5971,25.6744,515700.0
2015-02-10 10:10:00,33.23,33.27,33.22,33.23,555400.0,25.6821,25.713,25.6744,25.6821,555400.0
2015-02-10 10:20:00,33.24,33.28,33.18,33.21,433100.0,25.6898,25.7207,25.6435,25.6666,433100.0
2015-02-10 10:30:00,33.21,33.24,33.15,33.23,449300.0,25.6666,25.6898,25.6203,25.6821,449300.0
2015-02-10 10:40:00,33.24,33.26,33.14,33.18,498300.0,25.6898,25.7053,25.6125,25.6435,498300.0
2015-02-10 10:50:00,33.18,33.3,33.18,33.27,349700.0,25.6435,25.7362,25.6435,25.713,349700.0
2015-02-10 11:00:00,33.28,33.3,33.23,33.29,296600.0,25.7207,25.7362,25.6821,25.7285,296600.0
2015-02-10 11:10:00,33.3,33.32,33.22,33.29,526700.0,25.7362,25.7517,25.6744,25.7285,526700.0
2015-02-10 11:20:00,33.29,33.31,33.25,33.28,448900.0,25.7285,25.7439,25.6976,25.7207,448900.0
2015-02-10 11:30:00,33.29,33.31,33.25,33.29,368400.0,25.7285,25.7439,25.6976,25.7285,368400.0
2015-02-10 11:40:00,33.29,33.36,33.29,33.32,452800.0,25.7285,25.7826,25.7285,25.7517,452800.0
2015-02-10 11:50:00,33.32,33.38,33.29,33.36,236800.0,25.7517,25.798,25.7285,25.7826,236800.0
2015-02-10 12:00:00,33.36,33.43,33.33,33.43,373500.0,25.7826,25.8367,25.7594,25.8367,373500.0
2015-02-10 12:10:00,33.43,33.52,33.42,33.51,593600.0,25.8367,25.9062,25.8289,25.8985,593600.0
2015-02-10 12:20:00,33.51,33.55,33.48,33.54,411100.0,25.8985,25.9294,25.8753,25.9217,411100.0
2015-02-10 12:30:00,33.55,33.55,33.49,33.55,280900.0,25.9294,25.9294,25.883,25.9294,280900.0
2015-02-10 12:40:00,33.55,33.56,33.48,33.52,310000.0,25.9294,25.9371,25.8753,25.9062,310000.0
2015-02-10 12:50:00,33.51,33.55,33.51,33.55,225600.0,25.8985,25.9294,25.8985,25.9294,225600.0
2015-02-10 13:00:00,33.55,33.58,33.51,33.51,220100.0,25.9294,25.9526,25.8985,25.8985,220100.0
2015-02-10 13:10:00,33.51,33.54,33.5,33.52,189200.0,25.8985,25.9217,25.8908,25.9062,189200.0
2015-02-10 13:20:00,33.51,33.52,33.47,33.51,276900.0,25.8985,25.9062,25.8676,25.8985,276900.0
2015-02-10 13:30:00,33.5,33.51,33.46,33.5,235800.0,25.8908,25.8985,25.8599,25.8908,235800.0
2015-02-10 13:40:00,33.5,33.52,33.49,33.52,209400.0,25.8908,25.9062,25.883,25.9062,209400.0
2015-02-10 13:50:00,33.52,33.53,33.45,33.45,223200.0,25.9062,25.914,25.8521,25.8521,223200.0
2015-02-10 14:00:00,33.45,33.51,33.45,33.5,188300.0,25.8521,25.8985,25.8521,25.8908,188300.0
2015-02-10 14:10:00,33.5,33.52,33.45,33.46,213800.0,25.8908,25.9062,25.8521,25.8599,213800.0
2015-02-10 14:20:00,33.47,33.52,33.45,33.51,260200.0,25.8676,25.9062,25.8521,25.8985,260200.0
2015-02-10 14:30:00,33.52,33.61,33.5,33.6,450700.0,25.9062,25.9758,25.8908,25.9681,450700.0
2015-02-10 14:40:00,33.6,33.64,33.58,33.64,362700.0,25.9681,25.999,25.9526,25.999,362700.0
2015-02-10 14:50:00,33.64,33.73,33.61,33.73,598100.0,25.999,26.0685,25.9758,26.0685,598100.0
2015-02-10 15:00:00,33.73,33.73,33.63,33.65,403500.0,26.0685,26.0685,25.9912,26.0067,403500.0
2015-02-10 15:10:00,33.65,33.66,33.62,33.65,272900.0,26.0067,26.0144,25.9835,26.0067,272900.0
2015-02-10 15:20:00,33.65,33.72,33.64,33.72,395000.0,26.0067,26.0608,25.999,26.0608,395000.0
2015-02-10 15:30:00,33.72,33.73,33.67,33.69,603700.0,26.0608,26.0685,26.0222,26.0376,603700.0
2015-02-10 15:40:00,33.69,33.73,33.67,33.7,753100.0,26.0376,26.0685,26.0222,26.0453,753100.0
2015-02-10 15:50:00,33.7,33.73,33.66,33.71,1758700.0,26.0453,26.0685,26.0144,26.0531,1758700.0
2015-02-11 09:30:00,33.72,33.72,33.56,33.67,1105900.0,26.0608,26.0608,25.9371,26.0222,1105900.0
2015-02-11 09:40:00,33.67,33.76,33.6,33.69,915200.0,26.0222,26.0917,25.9681,26.0376,915200.0
2015-02-11 09:50:00,33.69,33.75,33.68,33.75,337400.0,26.0376,26.084,26.0299,26.084,337400.0
2015-02-11 10:00:00,33.74,33.74,33.61,33.7,288300.0,26.0763,26.0763,25.9758,26.0453,288300.0
2015-02-11 10:10:00,33.69,33.71,33.63,33.65,405100.0,26.0376,26.0531,25.9912,26.0067,405100.0
2015-02-11 10:20:00,33.65,33.7,33.61,33.7,354600.0,26.0067,26.0453,25.9758,26.0453,354600.0
2015-02-11 10:30:00,33.7,33.74,33.66,33.66,329100.0,26.0453,26.0763,26.0144,26.0144,329100.0
2015-02-11 10:40:00,33.66,33.71,33.66,33.67,299600.0,26.0144,26.0531,26.0144,26.0222,299600.0
2015-02-11 10:50:00,33.66,33.7,33.64,33.65,262200.0,26.0144,26.0453,25.999,26.0067,262200.0
2015-02-11 11:00:00,33.66,33.68,33.64,33.65,336100.0,26.0144,26.0299,25.999,26.0067,336100.0
2015-02-11 11:10:00,33.66,33.69,33.6,33.6,278300.0,26.0144,26.0376,25.9681,25.9681,278300.0
2015-02-11 11:20:00,33.61,33.62,33.57,33.6,276800.0,25.9758,25.9835,25.9449,25.9681,276800.0
2015-02-11 11:30:00,33.6,33.63,33.56,33.63,308400.0,25.9681,25.9912,25.9371,25.9912,308400.0
2015-02-11 11:40:00,33.63,33.64,33.57,33.59,294300.0,25.9912,25.999,25.9449,25.9603,294300.0
2015-02-11 11:50:00,33.6,33.67,33.59,33.66,231400.0,25.9681,26.0222,25.9603,26.0144,231400.0
2015-02-11 12:00:00,33.65,33.69,33.63,33.67,253900.0,26.0067,26.0376,25.9912,26.0222,253900.0
2015-02-11 12:10:00,33.67,33.69,33.65,33.68,170800.0,26.0222,26.0376,26.0067,26.0299,170800.0
2015-02-11 12:20:00,33.68,33.69,33.63,33.64,164900.0,26.0299,26.0376,25.9912,25.999,164900.0
2015-02-11 12:30:00,33.64,33.66,33.57,33.59,269300.0,25.999,26.0144,25.9449,25.9603,269300.0
2015-02-11 12:40:00,33.58,33.59,33.52,33.52,331500.0,25.9526,25.9603,25.9062,25.9062,331500.0
2015-02-11 12:50:00,33.53,33.54,33.44,33.48,296900.0,25.914,25.9217,25.8444,25.8753,296900.0
2015-02-11 13:00:00,33.47,33.48,33.38,33.4,374200.0,25.8676,25.8753,25.798,25.8135,374200.0
2015-02-11 13:10:00,33.39,33.41,33.32,33.38,413500.0,25.8058,25.8212,25.7517,25.798,413500.0
2015-02-11 13:20:00,33.38,33.5,33.37,33.48,236500.0,25.798,25.8908,25.7903,25.8753,236500.0
2015-02-11 13:30:00,33.48,33.5,33.46,33.5,170600.0,25.8753,25.8908,25.8599,25.8908,170600.0
2015-02-11 13:40:00,33.49,33.52,33.48,33.51,203800.0,25.883,25.9062,25.8753,25.8985,203800.0
2015-02-11 13:50:00,33.51,33.6,33.45,33.57,290400.0,25.8985,25.9681,25.8521,25.9449,290400.0
2015-02-11 14:00:00,33.55,33.64,33.52,33.64,234700.0,25.9294,25.999,25.9062,25.999,234700.0
2015-02-11 14:10:00,33.62,33.65,33.54,33.59,248400.0,25.9835,26.0067,25.9217,25.9603,248400.0
2015-02-11 14:20:00,33.59,33.64,33.56,33.6,420700.0,25.9603,25.999,25.9371,25.9681,420700.0
2015-02-11 14:30:00,33.59,33.65,33.58,33.65,185700.0,25.9603,26.0067,25.9526,26.0067,185700.0
2015-02-11 14:40:00,33.64,33.69,33.59,33.66,491600.0,25.999,26.0376,25.9603,26.0144,491600.0
2015-02-11 14:50:00,33.67,33.67,33.59,33.63,384300.0,26.0222,26.0222,25.9603,25.9912,384300.0
2015-02-11 15:00:00,33.62,33.64,33.57,33.59,530900.0,25.9835,25.999,25.9449,25.9603,530900.0
2015-02-11 15:10:00,33.59,33.59,33.55,33.56,359300.0,25.9603,25.9603,25.9294,25.9371,359300.0
2015-02-11 15:20:00,33.56,33.68,33.55,33.62,617000.0,25.9371,26.0299,25.9294,25.9835,617000.0
2015-02-11 15:30:00,33.63,33.64,33.55,33.61,543400.0,25.9912,25.999,25.9294,25.9758,543400.0
2015-02-11 15:40:00,33.62,33.64,33.55,33.55,732500.0,25.9835,25.999,25.9294,25.9294,732500.0
2015-02-11 15:50:00,33.56,33.58,33.51,33.53,2007700.0,25.9371,25.9526,25.8985,25.914,2007700.0
2015-02-12 09:30:00,33.97,33.98,33.76,33.89,1316700.0,26.254,26.2617,26.0917,26.1922,1316700.0
2015-02-12 09:40:00,33.9,34.03,33.87,34.0,986800.0,26.1999,26.3004,26.1767,26.2772,986800.0
2015-02-12 09:50:00,34.0,34.01,33.85,33.85,624800.0,26.2772,26.2849,26.1613,26.1613,624800.0
2015-02-12 10:00:00,33.86,33.98,33.83,33.94,506700.0,26.169,26.2617,26.1458,26.2308,506700.0
2015-02-12 10:10:00,33.93,33.98,33.86,33.86,529000.0,26.2231,26.2617,26.169,26.169,529000.0
2015-02-12 10:20:00,33.86,33.9,33.8,33.8,386900.0,26.169,26.1999,26.1226,26.1226,386900.0
2015-02-12 10:30:00,33.79,33.86,33.78,33.81,425900.0,26.1149,26.169,26.1072,26.1304,425900.0
2015-02-12 10:40:00,33.81,33.86,33.79,33.85,274800.0,26.1304,26.169,26.1149,26.1613,274800.0
2015-02-12 10:50:00,33.85,33.9,33.85,33.89,280700.0,26.1613,26.1999,26.1613,26.1922,280700.0
2015-02-12 11:00:00,33.89,33.95,33.86,33.95,421800.0,26.1922,26.2386,26.169,26.2386,421800.0
2015-02-12 11:10:00,33.95,33.99,33.94,33.95,362700.0,26.2386,26.2695,26.2308,26.2386,362700.0
2015-02-12 11:20:00,33.95,33.98,33.89,33.94,331800.0,26.2386,26.2617,26.1922,26.2308,331800.0
2015-02-12 11:30:00,33.94,34.0,33.93,33.99,411200.0,26.2308,26.2772,26.2231,26.2695,411200.0
2015-02-12 11:40:00,33.99,34.05,33.97,34.04,762300.0,26.2695,26.3158,26.254,26.3081,762300.0
2015-02-12 11:50:00,34.05,34.05,33.99,34.02,350600.0,26.3158,26.3158,26.2695,26.2927,350600.0
2015-02-12 12:00:00,34.01,34.02,33.96,33.96,156300.0,26.2849,26.2927,26.2463,26.2463,156300.0
2015-02-12 12:10:00,33.97,34.01,33.95,34.0,204300.0,26.254,26.2849,26.2386,26.2772,204300.0
2015-02-12 12:20:00,33.99,34.0,33.96,33.98,113000.0,26.2695,26.2772,26.2463,26.2617,113000.0
2015-02-12 12:30:00,33.99,34.01,33.97,33.98,171400.0,26.2695,26.2849,26.254,26.2617,171400.0
2015-02-12 12:40:00,33.98,33.99,33.95,33.96,199400.0,26.2617,26.2695,26.2386,26.2463,199400.0
2015-02-12 12:50:00,33.96,33.99,33.95,33.98,189800.0,26.2463,26.2695,26.2386,26.2617,189800.0
2015-02-12 13:00:00,33.98,34.03,33.97,34.02,235300.0,26.2617,26.3004,26.254,26.2927,235300.0
2015-02-12 13:10:00,34.01,34.03,33.98,34.0,177600.0,26.2849,26.3004,26.2617,26.2772,177600.0
2015-02-12 13:20:00,34.01,34.01,33.95,33.99,246600.0,26.2849,26.2849,26.2386,26.2695,246600.0
2015-02-12 13:30:00,33.99,34.02,33.96,33.97,203800.0,26.2695,26.2927,26.2463,26.254,203800.0
2015-02-12 13:40:00,33.98,33.98,33.93,33.93,154300.0,26.2617,26.2617,26.2231,26.2231,154300.0
2015-02-12 13:50:00,33.93,33.98,33.92,33.98,227700.0,26.2231,26.2617,26.2154,26.2617,227700.0
2015-02-12 14:00:00,33.97,34.0,33.95,34.0,263100.0,26.254,26.2772,26.2386,26.2772,263100.0
2015-02-12 14:10:00,34.0,34.0,33.96,33.97,230400.0,26.2772,26.2772,26.2463,26.254,230400.0
2015-02-12 14:20:00,33.97,34.02,33.96,34.02,158800.0,26.254,26.2927,26.2463,26.2927,158800.0
2015-02-12 14:30:00,34.01,34.03,33.99,34.01,270000.0,26.2849,26.3004,26.2695,26.2849,270000.0
2015-02-12 14:40:00,34.01,34.05,33.99,34.04,385500.0,26.2849,26.3158,26.2695,26.3081,385500.0
2015-02-12 14:50:00,34.05,34.06,34.04,34.05,276100.0,26.3158,26.3236,26.3081,26.3158,276100.0
2015-02-12 15:00:00,34.05,34.08,34.01,34.02,607900.0,26.3158,26.339,26.2849,26.2927,607900.0
2015-02-12 15:10:00,34.02,34.04,33.98,33.99,634500.0,26.2927,26.3081,26.2617,26.2695,634500.0
2015-02-12 15:20:00,33.99,34.01,33.96,33.97,521900.0,26.2695,26.2849,26.2463,26.254,521900.0
2015-02-12 15:30:00,33.98,34.0,33.96,33.97,532400.0,26.2617,26.2772,26.2463,26.254,532400.0
2015-02-12 15:40:00,33.98,34.07,33.97,34.06,615700.0,26.2617,26.3313,26.254,26.3236,615700.0
2015-02-12 15:50:00,34.07,34.13,34.06,34.13,1768100.0,26.3313,26.3777,26.3236,26.3777,1768100.0
2015-02-13 09:30:00,34.2,34.25,33.95,33.96,1537900.0,26.4318,26.4704,26.2386,26.2463,1537900.0
2015-02-13 09:40:00,33.96,34.25,33.96,34.24,738200.0,26.2463,26.4704,26.2463,26.4627,738200.0
2015-02-13 09:50:00,34.24,34.25,34.11,34.14,558500.0,26.4627,26.4704,26.3622,26.3854,558500.0
2015-02-13 10:00:00,34.14,34.2,34.06,34.06,495400.0,26.3854,26.4318,26.3236,26.3236,495400.0
2015-02-13 10:10:00,34.06,34.08,33.99,34.02,525400.0,26.3236,26.339,26.2695,26.2927,525400.0
2015-02-13 10:20:00,34.01,34.06,33.94,34.01,674700.0,26.2849,26.3236,26.2308,26.2849,674700.0
2015-02-13 10:30:00,34.02,34.05,33.98,34.02,316700.0,26.2927,26.3158,26.2617,26.2927,316700.0
2015-02-13 10:40:00,34.02,34.05,34.0,34.03,293300.0,26.2927,26.3158,26.2772,26.3004,293300.0
2015-02-13 10:50:00,34.04,34.09,34.03,34.09,223300.0,26.3081,26.3468,26.3004,26.3468,223300.0
2015-02-13 11:00:00,34.09,34.13,34.08,34.11,428400.0,26.3468,26.3777,26.339,26.3622,428400.0
2015-02-13 11:10:00,34.11,34.14,34.09,34.14,315100.0,26.3622,26.3854,26.3468,26.3854,315100.0
2015-02-13 11:20:00,34.14,34.14,34.1,34.12,193300.0,26.3854,26.3854,26.3545,26.3699,193300.0
2015-02-13 11:30:00,34.12,34.14,34.06,34.11,460800.0,26.3699,26.3854,26.3236,26.3622,460800.0
2015-02-13 11:40:00,34.1,34.15,34.08,34.13,241600.0,26.3545,26.3931,26.339,26.3777,241600.0
2015-02-13 11:50:00,34.13,34.14,34.08,34.12,294300.0,26.3777,26.3854,26.339,26.3699,294300.0
2015-02-13 12:00:00,34.12,34.18,34.12,34.18,264600.0,26.3699,26.4163,26.3699,26.4163,264600.0
2015-02-13 12:10:00,34.18,34.19,34.14,34.18,245000.0,26.4163,26.424,26.3854,26.4163,245000.0
2015-02-13 12:20:00,34.16,34.2,34.15,34.18,192900.0,26.4009,26.4318,26.3931,26.4163,192900.0
2015-02-13 12:30:00,34.18,34.2,34.15,34.18,215700.0,26.4163,26.4318,26.3931,26.4163,215700.0
2015-02-13 12:40:00,34.18,34.23,34.16,34.22,460500.0,26.4163,26.455,26.4009,26.4472,460500.0
2015-02-13 12:50:00,34.22,34.26,34.19,34.22,289600.0,26.4472,26.4781,26.424,26.4472,289600.0
2015-02-13 13:00:00,34.22,34.26,34.21,34.26,233700.0,26.4472,26.4781,26.4395,26.4781,233700.0
2015-02-13 13:10:00,34.26,34.29,34.25,34.27,220500.0,26.4781,26.5013,26.4704,26.4859,220500.0
2015-02-13 13:20:00,34.27,34.28,34.21,34.22,206100.0,26.4859,26.4936,26.4395,26.4472,206100.0
2015-02-13 13:30:00,34.22,34.24,34.17,34.2,362200.0,26.4472,26.4627,26.4086,26.4318,362200.0
2015-02-13 13:40:00,34.2,34.21,34.16,34.19,190100.0,26.4318,26.4395,26.4009,26.424,190100.0
2015-02-13 13:50:00,34.19,34.24,34.18,34.19,235600.0,26.424,26.4627,26.4163,26.424,235600.0
2015-02-13 14:00:00,34.19,34.24,34.18,34.2,133200.0,26.424,26.4627,26.4163,26.4318,133200.0
2015-02-13 14:10:00,34.2,34.22,34.18,34.2,155000.0,26.4318,26.4472,26.4163,26.4318,155000.0
2015-02-13 14:20:00,34.2,34.24,34.19,34.22,311300.0,26.4318,26.4627,26.424,26.4472,311300.0
2015-02-13 14:30:00,34.21,34.23,34.19,34.19,201300.0,26.4395,26.455,26.424,26.424,201300.0
2015-02-13 14:40:00,34.2,34.23,34.18,34.22,210200.0,26.4318,26.455,26.4163,26.4472,210200.0
2015-02-13 14:50:00,34.22,34.23,34.2,34.23,169300.0,26.4472,26.455,26.4318,26.455,169300.0
2015-02-13 15:00:00,34.23,34.26,34.19,34.23,285000.0,26.455,26.4781,26.424,26.455,285000.0
2015-02-13 15:10:00,34.23,34.28,34.22,34.27,360000.0,26.455,26.4936,26.4472,26.4859,360000.0
2015-02-13 15:20:00,34.27,34.29,34.24,34.27,273100.0,26.4859,26.5013,26.4627,26.4859,273100.0
2015-02-13 15:30:00,34.27,34.3,34.25,34.28,330500.0,26.4859,26.5091,26.4704,26.4936,330500.0
2015-02-13 15:40:00,34.29,34.3,34.28,34.29,484800.0,26.5013,26.5091,26.4936,26.5013,484800.0
2015-02-13 15:50:00,34.29,34.37,34.29,34.36,1551100.0,26.5013,26.5632,26.5013,26.5554,1551100.0
2015-02-17 09:30:00,34.45,34.46,34.26,34.39,1245000.0,26.625,26.6327,26.4781,26.5786,1245000.0
2015-02-17 09:40:00,34.37,34.37,34.27,34.34,630900.0,26.5632,26.5632,26.4859,26.54,630900.0
2015-02-17 09:50:00,34.34,34.45,34.34,34.45,382400.0,26.54,26.625,26.54,26.625,382400.0
2015-02-17 10:00:00,34.44,34.5,34.43,34.46,366200.0,26.6173,26.6636,26.6095,26.6327,366200.0
2015-02-17 10:10:00,34.47,34.53,34.45,34.51,375300.0,26.6404,26.6868,26.625,26.6714,375300.0
2015-02-17 10:20:00,34.51,34.56,34.48,34.51,349200.0,26.6714,26.71,26.6482,26.6714,349200.0
2015-02-17 10:30:00,34.51,34.51,34.48,34.49,300200.0,26.6714,26.6714,26.6482,26.6559,300200.0
2015-02-17 10:40:00,34.49,34.54,34.48,34.51,393600.0,26.6559,26.6945,26.6482,26.6714,393600.0
2015-02-17 10:50:00,34.52,34.54,34.45,34.46,427300.0,26.6791,26.6945,26.625,26.6327,427300.0
2015-02-17 11:00:00,34.46,34.5,34.45,34.48,256300.0,26.6327,26.6636,26.625,26.6482,256300.0
2015-02-17 11:10:00,34.48,34.48,34.42,34.44,308200.0,26.6482,26.6482,26.6018,26.6173,308200.0
2015-02-17 11:20:00,34.44,34.53,34.44,34.52,209300.0,26.6173,26.6868,26.6173,26.6791,209300.0
2015-02-17 11:30:00,34.52,34.55,34.46,34.46,335100.0,26.6791,26.7023,26.6327,26.6327,335100.0
2015-02-17 11:40:00,34.46,34.48,34.43,34.45,294800.0,26.6327,26.6482,26.6095,26.625,294800.0
2015-02-17 11:50:00,34.45,34.48,34.43,34.44,267400.0,26.625,26.6482,26.6095,26.6173,267400.0
2015-02-17 12:00:00,34.45,34.48,34.43,34.43,202500.0,26.625,26.6482,26.6095,26.6095,202500.0
2015-02-17 12:10:00,34.43,34.45,34.4,34.45,242100.0,26.6095,26.625,26.5863,26.625,242100.0
2015-02-17 12:20:00,34.44,34.47,34.42,34.46,202700.0,26.6173,26.6404,26.6018,26.6327,202700.0
2015-02-17 12:30:00,34.46,34.5,34.44,34.45,331000.0,26.6327,26.6636,26.6173,26.625,331000.0
2015-02-17 12:40:00,34.45,34.49,34.42,34.46,177100.0,26.625,26.6559,26.6018,26.6327,177100.0
2015-02-17 12:50:00,34.46,34.49,34.46,34.49,106000.0,26.6327,26.6559,26.6327,26.6559,106000.0
2015-02-17 13:00:00,34.48,34.54,34.47,34.52,255500.0,26.6482,26.6945,26.6404,26.6791,255500.0
2015-02-17 13:10:00,34.53,34.57,34.5,34.56,216700.0,26.6868,26.7177,26.6636,26.71,216700.0
2015-02-17 13:20:00,34.56,34.61,34.55,34.57,271500.0,26.71,26.7486,26.7023,26.7177,271500.0
2015-02-17 13:30:00,34.56,34.58,34.53,34.55,167300.0,26.71,26.7255,26.6868,26.7023,167300.0
2015-02-17 13:40:00,34.55,34.56,34.52,34.55,162300.0,26.7023,26.71,26.6791,26.7023,162300.0
2015-02-17 13:50:00,34.55,34.55,34.47,34.48,193000.0,26.7023,26.7023,26.6404,26.6482,193000.0
2015-02-17 14:00:00,34.48,34.56,34.47,34.53,309300.0,26.6482,26.71,26.6404,26.6868,309300.0
2015-02-17 14:10:00,34.52,34.57,34.49,34.57,305400.0,26.6791,26.7177,26.6559,26.7177,305400.0
2015-02-17 14:20:00,34.57,34.58,34.53,34.58,502600.0,26.7177,26.7255,26.6868,26.7255,502600.0
2015-02-17 14:30:00,34.58,34.62,34.57,34.59,261900.0,26.7255,26.7564,26.7177,26.7332,261900.0
2015-02-17 14:40:00,34.59,34.65,34.58,34.65,278100.0,26.7332,26.7796,26.7255,26.7796,278100.0
2015-02-17 14:50:00,34.64,34.67,34.62,34.64,367500.0,26.7718,26.795,26.7564,26.7718,367500.0
2015-02-17 15:00:00,34.64,34.66,34.62,34.66,344200.0,26.7718,26.7873,26.7564,26.7873,344200.0
2015-02-17 15:10:00,34.66,34.69,34.64,34.65,463600.0,26.7873,26.8105,26.7718,26.7796,463600.0
2015-02-17 15:20:00,34.64,34.65,34.62,34.62,565000.0,26.7718,26.7796,26.7564,26.7564,565000.0
2015-02-17 15:30:00,34.63,34.63,34.56,34.6,575600.0,26.7641,26.7641,26.71,26.7409,575600.0
2015-02-17 15:40:00,34.59,34.65,34.59,34.62,763900.0,26.7332,26.7796,26.7332,26.7564,763900.0
2015-02-17 15:50:00,34.63,34.75,34.63,34.74,2366300.0,26.7641,26.8568,26.7641,26.8491,2366300.0
2015-02-18 09:30:00,34.65,34.67,34.5,34.64,1360000.0,26.7796,26.795,26.6636,26.7718,1360000.0
2015-02-18 09:40:00,34.63,34.65,34.5,34.58,531500.0,26.7641,26.7796,26.6636,26.7255,531500.0
2015-02-18 09:50:00,34.57,34.71,34.56,34.68,634900.0,26.7177,26.8259,26.71,26.8027,634900.0
2015-02-18 10:00:00,34.68,34.68,34.49,34.49,782300.0,26.8027,26.8027,26.6559,26.6559,782300.0
2015-02-18 10:10:00,34.49,34.5,34.4,34.42,663400.0,26.6559,26.6636,26.5863,26.6018,663400.0
2015-02-18 10:20:00,34.41,34.43,34.34,34.36,751000.0,26.5941,26.6095,26.54,26.5554,751000.0
2015-02-18 10:30:00,34.35,34.43,34.34,34.42,437600.0,26.5477,26.6095,26.54,26.6018,437600.0
2015-02-18 10:40:00,34.42,34.43,34.36,34.37,392300.0,26.6018,26.6095,26.5554,26.5632,392300.0
2015-02-18 10:50:00,34.37,34.37,34.31,34.33,484400.0,26.5632,26.5632,26.5168,26.5322,484400.0
2015-02-18 11:00:00,34.32,34.34,34.3,34.3,341000.0,26.5245,26.54,26.5091,26.5091,341000.0
2015-02-18 11:10:00,34.3,34.33,34.3,34.32,362700.0,26.5091,26.5322,26.5091,26.5245,362700.0
2015-02-18 11:20:00,34.31,34.33,34.29,34.29,256500.0,26.5168,26.5322,26.5013,26.5013,256500.0
2015-02-18 11:30:00,34.29,34.3,34.29,34.29,270200.0,26.5013,26.5091,26.5013,26.5013,270200.0
2015-02-18 11:40:00,34.29,34.31,34.25,34.29,621400.0,26.5013,26.5168,26.4704,26.5013,621400.0
2015-02-18 11:50:00,34.29,34.29,34.25,34.26,300600.0,26.5013,26.5013,26.4704,26.4781,300600.0
2015-02-18 12:00:00,34.25,34.29,34.24,34.25,354500.0,26.4704,26.5013,26.4627,26.4704,354500.0
2015-02-18 12:10:00,34.25,34.3,34.25,34.27,222000.0,26.4704,26.5091,26.4704,26.4859,222000.0
2015-02-18 12:20:00,34.28,34.29,34.26,34.28,234600.0,26.4936,26.5013,26.4781,26.4936,234600.0
2015-02-18 12:30:00,34.27,34.28,34.23,34.25,256800.0,26.4859,26.4936,26.455,26.4704,256800.0
2015-02-18 12:40:00,34.25,34.27,34.21,34.26,269700.0,26.4704,26.4859,26.4395,26.4781,269700.0
2015-02-18 12:50:00,34.26,34.3,34.24,34.29,232500.0,26.4781,26.5091,26.4627,26.5013,232500.0
2015-02-18 13:00:00,34.29,34.34,34.28,34.3,255600.0,26.5013,26.54,26.4936,26.5091,255600.0
2015-02-18 13:10:00,34.3,34.32,34.27,34.29,245800.0,26.5091,26.5245,26.4859,26.5013,245800.0
2015-02-18 13:20:00,34.28,34.32,34.28,34.3,163200.0,26.4936,26.5245,26.4936,26.5091,163200.0
2015-02-18 13:30:00,34.31,34.32,34.23,34.23,245800.0,26.5168,26.5245,26.455,26.455,245800.0
2015-02-18 13:40:00,34.24,34.28,34.19,34.25,675700.0,26.4627,26.4936,26.424,26.4704,675700.0
2015-02-18 13:50:00,34.25,34.26,34.19,34.2,208400.0,26.4704,26.4781,26.424,26.4318,208400.0
2015-02-18 14:00:00,34.19,34.33,34.19,34.29,588600.0,26.424,26.5322,26.424,26.5013,588600.0
2015-02-18 14:10:00,34.29,34.33,34.26,34.28,349600.0,26.5013,26.5322,26.4781,26.4936,349600.0
2015-02-18 14:20:00,34.28,34.31,34.21,34.24,304700.0,26.4936,26.5168,26.4395,26.4627,304700.0
2015-02-18 14:30:00,34.24,34.29,34.23,34.29,536800.0,26.4627,26.5013,26.455,26.5013,536800.0
2015-02-18 14:40:00,34.28,34.35,34.27,34.34,624800.0,26.4936,26.5477,26.4859,26.54,624800.0
2015-02-18 14:50:00,34.34,34.36,34.28,34.34,390200.0,26.54,26.5554,26.4936,26.54,390200.0
2015-02-18 15:00:00,34.34,34.41,34.34,34.39,413800.0,26.54,26.5941,26.54,26.5786,413800.0
2015-02-18 15:10:00,34.38,34.41,34.36,34.41,367200.0,26.5709,26.5941,26.5554,26.5941,367200.0
2015-02-18 15:20:00,34.41,34.42,34.35,34.37,322000.0,26.5941,26.6018,26.5477,26.5632,322000.0
2015-02-18 15:30:00,34.36,34.38,34.29,34.3,343900.0,26.5554,26.5709,26.5013,26.5091,343900.0
2015-02-18 15:40:00,34.3,34.33,34.24,34.29,797500.0,26.5091,26.5322,26.4627,26.5013,797500.0
2015-02-18 15:50:00,34.29,34.29,34.24,34.27,1068100.0,26.5013,26.5013,26.4627,26.4859,1068100.0
2015-02-19 09:30:00,34.25,34.26,34.05,34.1,806000.0,26.4704,26.4781,26.3158,26.3545,806000.0
2015-02-19 09:40:00,34.1,34.21,34.05,34.21,509700.0,26.3545,26.4395,26.3158,26.4395,509700.0
2015-02-19 09:50:00,34.21,34.28,34.18,34.24,461700.0,26.4395,26.4936,26.4163,26.4627,461700.0
2015-02-19 10:00:00,34.23,34.24,34.16,34.17,319700.0,26.455,26.4627,26.4009,26.4086,319700.0
2015-02-19 10:10:00,34.17,34.26,34.16,34.26,337700.0,26.4086,26.4781,26.4009,26.4781,337700.0
2015-02-19 10:20:00,34.26,34.3,34.24,34.3,372600.0,26.4781,26.5091,26.4627,26.5091,372600.0
2015-02-19 10:30:00,34.3,34.33,34.27,34.33,412300.0,26.5091,26.5322,26.4859,26.5322,412300.0
2015-02-19 10:40:00,34.33,34.34,34.28,34.3,158900.0,26.5322,26.54,26.4936,26.5091,158900.0
2015-02-19 10:50:00,34.31,34.34,34.3,34.33,139600.0,26.5168,26.54,26.5091,26.5322,139600.0
2015-02-19 11:00:00,34.33,34.35,34.29,34.3,224000.0,26.5322,26.5477,26.5013,26.5091,224000.0
2015-02-19 11:10:00,34.3,34.36,34.29,34.36,121500.0,26.5091,26.5554,26.5013,26.5554,121500.0
2015-02-19 11:20:00,34.36,34.42,34.35,34.4,223600.0,26.5554,26.6018,26.5477,26.5863,223600.0
2015-02-19 11:30:00,34.41,34.42,34.36,34.38,176500.0,26.5941,26.6018,26.5554,26.5709,176500.0
2015-02-19 11:40:00,34.39,34.4,34.35,34.35,145500.0,26.5786,26.5863,26.5477,26.5477,145500.0
2015-02-19 11:50:00,34.36,34.36,34.32,34.33,117400.0,26.5554,26.5554,26.5245,26.5322,117400.0
2015-02-19 12:00:00,34.33,34.34,34.28,34.3,169800.0,26.5322,26.54,26.4936,26.5091,169800.0
2015-02-19 12:10:00,34.3,34.34,34.3,34.34,210600.0,26.5091,26.54,26.5091,26.54,210600.0
2015-02-19 12:20:00,34.33,34.36,34.32,34.33,207600.0,26.5322,26.5554,26.5245,26.5322,207600.0
2015-02-19 12:30:00,34.33,34.34,34.25,34.28,224600.0,26.5322,26.54,26.4704,26.4936,224600.0
2015-02-19 12:40:00,34.29,34.3,34.26,34.27,110900.0,26.5013,26.5091,26.4781,26.4859,110900.0
2015-02-19 12:50:00,34.27,34.29,34.25,34.28,110700.0,26.4859,26.5013,26.4704,26.4936,110700.0
2015-02-19 13:00:00,34.27,34.29,34.19,34.2,216500.0,26.4859,26.5013,26.424,26.4318,216500.0
2015-02-19 13:10:00,34.2,34.22,34.17,34.2,214700.0,26.4318,26.4472,26.4086,26.4318,214700.0
2015-02-19 13:20:00,34.2,34.22,34.19,34.2,269900.0,26.4318,26.4472,26.424,26.4318,269900.0
2015-02-19 13:30:00,34.2,34.27,34.19,34.27,189800.0,26.4318,26.4859,26.424,26.4859,189800.0
2015-02-19 13:40:00,34.27,34.28,34.23,34.25,188300.0,26.4859,26.4936,26.455,26.4704,188300.0
2015-02-19 13:50:00,34.25,34.25,34.2,34.2,142800.0,26.4704,26.4704,26.4318,26.4318,142800.0
2015-02-19 14:00:00,34.2,34.24,34.2,34.22,140100.0,26.4318,26.4627,26.4318,26.4472,140100.0
2015-02-19 14:10:00,34.22,34.27,34.21,34.26,122800.0,26.4472,26.4859,26.4395,26.4781,122800.0
2015-02-19 14:20:00,34.26,34.27,34.24,34.24,152300.0,26.4781,26.4859,26.4627,26.4627,152300.0
2015-02-19 14:30:00,34.24,34.27,34.22,34.25,147500.0,26.4627,26.4859,26.4472,26.4704,147500.0
2015-02-19 14:40:00,34.24,34.25,34.22,34.23,115600.0,26.4627,26.4704,26.4472,26.455,115600.0
2015-02-19 14:50:00,34.23,34.24,34.22,34.23,100000.0,26.455,26.4627,26.4472,26.455,100000.0
2015-02-19 15:00:00,34.23,34.25,34.23,34.23,163300.0,26.455,26.4704,26.455,26.455,163300.0
2015-02-19 15:10:00,34.23,34.24,34.21,34.22,166900.0,26.455,26.4627,26.4395,26.4472,166900.0
2015-02-19 15:20:00,34.23,34.24,34.2,34.23,178500.0,26.455,26.4627,26.4318,26.455,178500.0
2015-02-19 15:30:00,34.22,34.23,34.2,34.23,195100.0,26.4472,26.455,26.4318,26.455,195100.0
2015-02-19 15:40:00,34.23,34.24,34.2,34.21,263900.0,26.455,26.4627,26.4318,26.4395,263900.0
2015-02-19 15:50:00,34.2,34.23,34.19,34.23,946300.0,26.4318,26.455,26.424,26.455,946300.0
2015-02-20 09:30:00,34.19,34.25,34.01,34.02,2451100.0,26.424,26.4704,26.2849,26.2927,2451100.0
2015-02-20 09:40:00,34.03,34.2,33.91,34.13,932000.0,26.3004,26.4318,26.2076,26.3777,932000.0
2015-02-20 09:50:00,34.13,34.2,34.07,34.17,400200.0,26.3777,26.4318,26.3313,26.4086,400200.0
2015-02-20 10:00:00,34.16,34.17,34.11,34.15,188700.0,26.4009,26.4086,26.3622,26.3931,188700.0
2015-02-20 10:10:00,34.16,34.27,34.16,34.23,260400.0,26.4009,26.4859,26.4009,26.455,260400.0
2015-02-20 10:20:00,34.22,34.31,34.22,34.27,269600.0,26.4472,26.5168,26.4472,26.4859,269600.0
2015-02-20 10:30:00,34.26,34.37,34.24,34.36,328900.0,26.4781,26.5632,26.4627,26.5554,328900.0
2015-02-20 10:40:00,34.37,34.39,34.33,34.35,403800.0,26.5632,26.5786,26.5322,26.5477,403800.0
2015-02-20 10:50:00,34.35,34.37,34.31,34.36,312200.0,26.5477,26.5632,26.5168,26.5554,312200.0
2015-02-20 11:00:00,34.36,34.39,34.34,34.36,305800.0,26.5554,26.5786,26.54,26.5554,305800.0
2015-02-20 11:10:00,34.35,34.38,34.34,34.35,188600.0,26.5477,26.5709,26.54,26.5477,188600.0
2015-02-20 11:20:00,34.36,34.45,34.35,34.45,444800.0,26.5554,26.625,26.5477,26.625,444800.0
2015-02-20 11:30:00,34.45,34.46,34.37,34.4,275700.0,26.625,26.6327,26.5632,26.5863,275700.0
2015-02-20 11:40:00,34.4,34.42,34.36,34.39,124900.0,26.5863,26.6018,26.5554,26.5786,124900.0
2015-02-20 11:50:00,34.38,34.39,34.32,34.32,208500.0,26.5709,26.5786,26.5245,26.5245,208500.0
2015-02-20 12:00:00,34.32,34.36,34.29,34.29,316300.0,26.5245,26.5554,26.5013,26.5013,316300.0
2015-02-20 12:10:00,34.29,34.34,34.28,34.34,188900.0,26.5013,26.54,26.4936,26.54,188900.0
2015-02-20 12:20:00,34.34,34.34,34.28,34.29,184300.0,26.54,26.54,26.4936,26.5013,184300.0
2015-02-20 12:30:00,34.29,34.3,34.19,34.26,635900.0,26.5013,26.5091,26.424,26.4781,635900.0
2015-02-20 12:40:00,34.26,34.35,34.26,34.31,461100.0,26.4781,26.5477,26.4781,26.5168,461100.0
2015-02-20 12:50:00,34.31,34.37,34.31,34.37,239500.0,26.5168,26.5632,26.5168,26.5632,239500.0
2015-02-20 13:00:00,34.37,34.46,34.35,34.45,429000.0,26.5632,26.6327,26.5477,26.625,429000.0
2015-02-20 13:10:00,34.46,34.5,34.45,34.47,446900.0,26.6327,26.6636,26.625,26.6404,446900.0
2015-02-20 13:20:00,34.47,34.49,34.44,34.45,276100.0,26.6404,26.6559,26.6173,26.625,276100.0
2015-02-20 13:30:00,34.45,34.48,34.44,34.48,282300.0,26.625,26.6482,26.6173,26.6482,282300.0
2015-02-20 13:40:00,34.48,34.49,34.46,34.46,198200.0,26.6482,26.6559,26.6327,26.6327,198200.0
2015-02-20 13:50:00,34.46,34.54,34.45,34.52,488900.0,26.6327,26.6945,26.625,26.6791,488900.0
2015-02-20 14:00:00,34.52,34.57,34.51,34.52,240600.0,26.6791,26.7177,26.6714,26.6791,240600.0
2015-02-20 14:10:00,34.52,34.55,34.45,34.47,207000.0,26.6791,26.7023,26.625,26.6404,207000.0
2015-02-20 14:20:00,34.47,34.51,34.46,34.48,204400.0,26.6404,26.6714,26.6327,26.6482,204400.0
2015-02-20 14:30:00,34.48,34.51,34.47,34.49,283500.0,26.6482,26.6714,26.6404,26.6559,283500.0
2015-02-20 14:40:00,34.5,34.51,34.47,34.51,203900.0,26.6636,26.6714,26.6404,26.6714,203900.0
2015-02-20 14:50:00,34.51,34.54,34.49,34.52,264700.0,26.6714,26.6945,26.6559,26.6791,264700.0
2015-02-20 15:00:00,34.52,34.56,34.5,34.54,320600.0,26.6791,26.71,26.6636,26.6945,320600.0
2015-02-20 15:10:00,34.54,34.55,34.49,34.51,315600.0,26.6945,26.7023,26.6559,26.6714,315600.0
2015-02-20 15:20:00,34.51,34.53,34.49,34.51,366100.0,26.6714,26.6868,26.6559,26.6714,366100.0
2015-02-20 15:30:00,34.52,34.54,34.5,34.53,365700.0,26.6791,26.6945,26.6636,26.6868,365700.0
2015-02-20 15:40:00,34.53,34.53,34.44,34.45,867700.0,26.6868,26.6868,26.6173,26.625,867700.0
2015-02-20 15:50:00,34.45,34.46,34.35,34.41,2707700.0,26.625,26.6327,26.5477,26.5941,2707700.0
2015-02-23 09:30:00,34.4,34.5,34.11,34.15,1186200.0,26.5863,26.6636,26.3622,26.3931,1186200.0
2015-02-23 09:40:00,34.15,34.17,33.96,34.06,1446400.0,26.3931,26.4086,26.2463,26.3236,1446400.0
2015-02-23 09:50:00,34.06,34.06,33.87,33.92,849000.0,26.3236,26.3236,26.1767,26.2154,849000.0
2015-02-23 10:00:00,33.93,34.0,33.91,33.97,644000.0,26.2231,26.2772,26.2076,26.254,644000.0
2015-02-23 10:10:00,33.97,33.97,33.78,33.81,1054600.0,26.254,26.254,26.1072,26.1304,1054600.0
2015-02-23 10:20:00,33.81,33.86,33.78,33.83,742900.0,26.1304,26.169,26.1072,26.1458,742900.0
2015-02-23 10:30:00,33.83,33.9,33.82,33.87,489800.0,26.1458,26.1999,26.1381,26.1767,489800.0
2015-02-23 10:40:00,33.87,33.92,33.85,33.89,635200.0,26.1767,26.2154,26.1613,26.1922,635200.0
2015-02-23 10:50:00,33.9,33.91,33.86,33.86,393200.0,26.1999,26.2076,26.169,26.169,393200.0
2015-02-23 11:00:00,33.86,33.87,33.83,33.84,337700.0,26.169,26.1767,26.1458,26.1535,337700.0
2015-02-23 11:10:00,33.85,33.88,33.82,33.88,298600.0,26.1613,26.1845,26.1381,26.1845,298600.0
2015-02-23 11:20:00,33.88,33.91,33.86,33.89,238700.0,26.1845,26.2076,26.169,26.1922,238700.0
2015-02-23 11:30:00,33.89,33.9,33.86,33.87,258900.0,26.1922,26.1999,26.169,26.1767,258900.0
2015-02-23 11:40:00,33.87,33.87,33.84,33.84,409800.0,26.1767,26.1767,26.1535,26.1535,409800.0
2015-02-23 11:50:00,33.85,33.86,33.81,33.82,318800.0,26.1613,26.169,26.1304,26.1381,318800.0
2015-02-23 12:00:00,33.82,33.84,33.81,33.82,352400.0,26.1381,26.1535,26.1304,26.1381,352400.0
2015-02-23 12:10:00,33.82,33.84,33.81,33.81,302300.0,26.1381,26.1535,26.1304,26.1304,302300.0
2015-02-23 12:20:00,33.82,33.86,33.81,33.83,342300.0,26.1381,26.169,26.1304,26.1458,342300.0
2015-02-23 12:30:00,33.82,33.84,33.8,33.8,314900.0,26.1381,26.1535,26.1226,26.1226,314900.0
2015-02-23 12:40:00,33.8,33.81,33.78,33.79,330500.0,26.1226,26.1304,26.1072,26.1149,330500.0
2015-02-23 12:50:00,33.78,33.85,33.78,33.85,460700.0,26.1072,26.1613,26.1072,26.1613,460700.0
2015-02-23 13:00:00,33.84,33.85,33.81,33.83,191900.0,26.1535,26.1613,26.1304,26.1458,191900.0
2015-02-23 13:10:00,33.83,33.87,33.82,33.85,372500.0,26.1458,26.1767,26.1381,26.1613,372500.0
2015-02-23 13:20:00,33.86,33.86,33.8,33.8,301900.0,26.169,26.169,26.1226,26.1226,301900.0
2015-02-23 13:30:00,33.81,33.83,33.78,33.79,279500.0,26.1304,26.1458,26.1072,26.1149,279500.0
2015-02-23 13:40:00,33.79,33.81,33.78,33.79,386200.0,26.1149,26.1304,26.1072,26.1149,386200.0
2015-02-23 13:50:00,33.79,33.8,33.77,33.79,299600.0,26.1149,26.1226,26.0994,26.1149,299600.0
2015-02-23 14:00:00,33.79,33.8,33.76,33.77,379300.0,26.1149,26.1226,26.0917,26.0994,379300.0
2015-02-23 14:10:00,33.77,33.79,33.77,33.77,268700.0,26.0994,26.1149,26.0994,26.0994,268700.0
2015-02-23 14:20:00,33.78,33.79,33.76,33.77,423300.0,26.1072,26.1149,26.0917,26.0994,423300.0
2015-02-23 14:30:00,33.77,33.79,33.76,33.77,274600.0,26.0994,26.1149,26.0917,26.0994,274600.0
2015-02-23 14:40:00,33.77,33.77,33.69,33.7,824300.0,26.0994,26.0994,26.0376,26.0453,824300.0
2015-02-23 14:50:00,33.7,33.71,33.65,33.65,562100.0,26.0453,26.0531,26.0067,26.0067,562100.0
2015-02-23 15:00:00,33.65,33.66,33.58,33.61,658100.0,26.0067,26.0144,25.9526,25.9758,658100.0
2015-02-23 15:10:00,33.62,33.62,33.58,33.6,579200.0,25.9835,25.9835,25.9526,25.9681,579200.0
2015-02-23 15:20:00,33.59,33.63,33.59,33.63,670500.0,25.9603,25.9912,25.9603,25.9912,670500.0
2015-02-23 15:30:00,33.63,33.7,33.62,33.66,578900.0,25.9912,26.0453,25.9835,26.0144,578900.0
2015-02-23 15:40:00,33.66,33.72,33.66,33.72,770900.0,26.0144,26.0608,26.0144,26.0608,770900.0
2015-02-23 15:50:00,33.72,33.76,33.71,33.75,2467800.0,26.0608,26.0917,26.0531,26.084,2467800.0
2015-02-24 09:30:00,33.61,33.94,33.56,33.91,1108000.0,25.9758,26.2308,25.9371,26.2076,1108000.0
2015-02-24 09:40:00,33.89,33.9,33.62,33.68,659200.0,26.1922,26.1999,25.9835,26.0299,659200.0
2015-02-24 09:50:00,33.68,33.74,33.59,33.63,490000.0,26.0299,26.0763,25.9603,25.9912,490000.0
2015-02-24 10:00:00,33.64,33.78,33.51,33.76,1009900.0,25.999,26.1072,25.8985,26.0917,1009900.0
2015-02-24 10:10:00,33.76,33.78,33.68,33.75,418400.0,26.0917,26.1072,26.0299,26.084,418400.0
2015-02-24 10:20:00,33.75,33.94,33.74,33.91,773200.0,26.084,26.2308,26.0763,26.2076,773200.0
2015-02-24 10:30:00,33.9,33.98,33.89,33.92,396600.0,26.1999,26.2617,26.1922,26.2154,396600.0
2015-02-24 10:40:00,33.92,34.0,33.9,33.98,386400.0,26.2154,26.2772,26.1999,26.2617,386400.0
2015-02-24 10:50:00,33.98,34.03,33.97,34.0,518600.0,26.2617,26.3004,26.254,26.2772,518600.0
2015-02-24 11:00:00,33.99,34.02,33.97,34.01,328400.0,26.2695,26.2927,26.254,26.2849,328400.0
2015-02-24 11:10:00,34.0,34.19,34.0,34.14,893100.0,26.2772,26.424,26.2772,26.3854,893100.0
2015-02-24 11:20:00,34.14,34.17,34.12,34.16,343800.0,26.3854,26.4086,26.3699,26.4009,343800.0
2015-02-24 11:30:00,34.16,34.2,34.14,34.19,562500.0,26.4009,26.4318,26.3854,26.424,562500.0
2015-02-24 11:40:00,34.18,34.29,34.18,34.28,613200.0,26.4163,26.5013,26.4163,26.4936,613200.0
2015-02-24 11:50:00,34.29,34.3,34.19,34.2,486700.0,26.5013,26.5091,26.424,26.4318,486700.0
2015-02-24 12:00:00,34.19,34.23,34.18,34.19,355200.0,26.424,26.455,26.4163,26.424,355200.0
2015-02-24 12:10:00,34.19,34.19,34.13,34.13,273400.0,26.424,26.424,26.3777,26.3777,273400.0
2015-02-24 12:20:00,34.14,34.17,34.13,34.15,255600.0,26.3854,26.4086,26.3777,26.3931,255600.0
2015-02-24 12:30:00,34.14,34.15,34.01,34.03,777000.0,26.3854,26.3931,26.2849,26.3004,777000.0
2015-02-24 12:40:00,34.03,34.04,33.99,34.03,873000.0,26.3004,26.3081,26.2695,26.3004,873000.0
2015-02-24 12:50:00,34.03,34.11,34.02,34.1,339400.0,26.3004,26.3622,26.2927,26.3545,339400.0
2015-02-24 13:00:00,34.11,34.13,34.06,34.13,293400.0,26.3622,26.3777,26.3236,26.3777,293400.0
2015-02-24 13:10:00,34.13,34.15,34.08,34.09,257000.0,26.3777,26.3931,26.339,26.3468,257000.0
2015-02-24 13:20:00,34.1,34.15,34.06,34.13,393900.0,26.3545,26.3931,26.3236,26.3777,393900.0
2015-02-24 13:30:00,34.14,34.2,34.12,34.2,233200.0,26.3854,26.4318,26.3699,26.4318,233200.0
2015-02-24 13:40:00,34.2,34.25,34.18,34.25,274200.0,26.4318,26.4704,26.4163,26.4704,274200.0
2015-02-24 13:50:00,34.24,34.29,34.23,34.26,406300.0,26.4627,26.5013,26.455,26.4781,406300.0
2015-02-24 14:00:00,34.26,34.31,34.22,34.26,349800.0,26.4781,26.5168,26.4472,26.4781,349800.0
2015-02-24 14:10:00,34.26,34.34,34.23,34.34,424600.0,26.4781,26.54,26.455,26.54,424600.0
2015-02-24 14:20:00,34.34,34.38,34.25,34.25,614500.0,26.54,26.5709,26.4704,26.4704,614500.0
2015-02-24 14:30:00,34.26,34.27,34.14,34.2,658800.0,26.4781,26.4859,26.3854,26.4318,658800.0
2015-02-24 14:40:00,34.2,34.23,34.13,34.13,290100.0,26.4318,26.455,26.3777,26.3777,290100.0
2015-02-24 14:50:00,34.14,34.22,34.13,34.21,416700.0,26.3854,26.4472,26.3777,26.4395,416700.0
2015-02-24 15:00:00,34.2,34.26,34.18,34.26,669100.0,26.4318,26.4781,26.4163,26.4781,669100.0
2015-02-24 15:10:00,34.26,34.29,34.25,34.28,331800.0,26.4781,26.5013,26.4704,26.4936,331800.0
2015-02-24 15:20:00,34.29,34.4,34.28,34.39,605200.0,26.5013,26.5863,26.4936,26.5786,605200.0
2015-02-24 15:30:00,34.4,34.47,34.36,34.45,1438700.0,26.5863,26.6404,26.5554,26.625,1438700.0
2015-02-24 15:40:00,34.44,34.49,34.41,34.43,1789800.0,26.6173,26.6559,26.5941,26.6095,1789800.0
2015-02-24 15:50:00,34.42,34.47,34.41,34.42,3438600.0,26.6018,26.6404,26.5941,26.6018,3438600.0
2015-02-25 09:30:00,34.03,34.11,33.79,33.9,2743200.0,26.3004,26.3622,26.1149,26.1999,2743200.0
2015-02-25 09:40:00,33.91,33.91,33.73,33.82,1342900.0,26.2076,26.2076,26.0685,26.1381,1342900.0
2015-02-25 09:50:00,33.82,33.97,33.79,33.94,965000.0,26.1381,26.254,26.1149,26.2308,965000.0
2015-02-25 10:00:00,33.94,33.98,33.88,33.95,667000.0,26.2308,26.2617,26.1845,26.2386,667000.0
2015-02-25 10:10:00,33.95,34.04,33.93,33.94,882900.0,26.2386,26.3081,26.2231,26.2308,882900.0
2015-02-25 10:20:00,33.94,34.02,33.93,33.99,579300.0,26.2308,26.2927,26.2231,26.2695,579300.0
2015-02-25 10:30:00,33.99,34.01,33.96,33.99,449500.0,26.2695,26.2849,26.2463,26.2695,449500.0
2015-02-25 10:40:00,33.99,34.01,33.98,33.98,574800.0,26.2695,26.2849,26.2617,26.2617,574800.0
2015-02-25 10:50:00,33.99,34.0,33.98,34.0,357500.0,26.2695,26.2772,26.2617,26.2772,357500.0
2015-02-25 11:00:00,34.0,34.04,33.98,34.0,590100.0,26.2772,26.3081,26.2617,26.2772,590100.0
2015-02-25 11:10:00,33.99,34.06,33.98,34.05,343200.0,26.2695,26.3236,26.2617,26.3158,343200.0
2015-02-25 11:20:00,34.06,34.1,34.04,34.1,406600.0,26.3236,26.3545,26.3081,26.3545,406600.0
2015-02-25 11:30:00,34.09,34.11,34.03,34.1,262800.0,26.3468,26.3622,26.3004,26.3545,262800.0
2015-02-25 11:40:00,34.1,34.15,34.09,34.15,274700.0,26.3545,26.3931,26.3468,26.3931,274700.0
2015-02-25 11:50:00,34.15,34.15,34.11,34.12,152100.0,26.3931,26.3931,26.3622,26.3699,152100.0
2015-02-25 12:00:00,34.12,34.13,34.1,34.12,182700.0,26.3699,26.3777,26.3545,26.3699,182700.0
2015-02-25 12:10:00,34.11,34.12,34.09,34.09,578600.0,26.3622,26.3699,26.3468,26.3468,578600.0
2015-02-25 12:20:00,34.09,34.12,34.08,34.09,232000.0,26.3468,26.3699,26.339,26.3468,232000.0
2015-02-25 12:30:00,34.08,34.09,34.05,34.06,201000.0,26.339,26.3468,26.3158,26.3236,201000.0
2015-02-25 12:40:00,34.07,34.07,34.05,34.07,146800.0,26.3313,26.3313,26.3158,26.3313,146800.0
2015-02-25 12:50:00,34.07,34.07,34.05,34.06,182500.0,26.3313,26.3313,26.3158,26.3236,182500.0
2015-02-25 13:00:00,34.05,34.06,34.03,34.04,189200.0,26.3158,26.3236,26.3004,26.3081,189200.0
2015-02-25 13:10:00,34.03,34.05,34.01,34.03,208500.0,26.3004,26.3158,26.2849,26.3004,208500.0
2015-02-25 13:20:00,34.02,34.04,34.02,34.04,233500.0,26.2927,26.3081,26.2927,26.3081,233500.0
2015-02-25 13:30:00,34.03,34.06,34.03,34.04,234600.0,26.3004,26.3236,26.3004,26.3081,234600.0
2015-02-25 13:40:00,34.04,34.08,34.04,34.07,291900.0,26.3081,26.339,26.3081,26.3313,291900.0
2015-02-25 13:50:00,34.07,34.12,34.06,34.12,385000.0,26.3313,26.3699,26.3236,26.3699,385000.0
2015-02-25 14:00:00,34.12,34.13,34.1,34.1,389800.0,26.3699,26.3777,26.3545,26.3545,389800.0
2015-02-25 14:10:00,34.11,34.11,34.09,34.09,255800.0,26.3622,26.3622,26.3468,26.3468,255800.0
2015-02-25 14:20:00,34.1,34.11,34.08,34.09,323600.0,26.3545,26.3622,26.339,26.3468,323600.0
2015-02-25 14:30:00,34.09,34.1,34.03,34.05,344100.0,26.3468,26.3545,26.3004,26.3158,344100.0
2015-02-25 14:40:00,34.04,34.06,34.0,34.02,337700.0,26.3081,26.3236,26.2772,26.2927,337700.0
2015-02-25 14:50:00,34.01,34.06,33.99,34.04,557600.0,26.2849,26.3236,26.2695,26.3081,557600.0
2015-02-25 15:00:00,34.04,34.04,33.94,33.95,477300.0,26.3081,26.3081,26.2308,26.2386,477300.0
2015-02-25 15:10:00,33.95,34.0,33.94,33.95,472700.0,26.2386,26.2772,26.2308,26.2386,472700.0
2015-02-25 15:20:00,33.94,33.95,33.9,33.94,1073500.0,26.2308,26.2386,26.1999,26.2308,1073500.0
2015-02-25 15:30:00,33.94,33.95,33.89,33.89,1071300.0,26.2308,26.2386,26.1922,26.1922,1071300.0
2015-02-25 15:40:00,33.9,33.92,33.88,33.9,1272000.0,26.1999,26.2154,26.1845,26.1999,1272000.0
2015-02-25 15:50:00,33.9,33.96,33.9,33.94,1954500.0,26.1999,26.2463,26.1999,26.2308,1954500.0
2015-02-26 09:30:00,33.62,33.65,33.43,33.59,3814800.0,25.9835,26.0067,25.8367,25.9603,3814800.0
2015-02-26 09:40:00,33.58,33.65,33.53,33.59,1093400.0,25.9526,26.0067,25.914,25.9603,1093400.0
2015-02-26 09:50:00,33.59,33.67,33.58,33.62,792700.0,25.9603,26.0222,25.9526,25.9835,792700.0
2015-02-26 10:00:00,33.63,33.67,33.57,33.59,562400.0,25.9912,26.0222,25.9449,25.9603,562400.0
2015-02-26 10:10:00,33.59,33.6,33.52,33.54,455700.0,25.9603,25.9681,25.9062,25.9217,455700.0
2015-02-26 10:20:00,33.54,33.66,33.53,33.66,567200.0,25.9217,26.0144,25.914,26.0144,567200.0
2015-02-26 10:30:00,33.66,33.75,33.63,33.67,685400.0,26.0144,26.084,25.9912,26.0222,685400.0
2015-02-26 10:40:00,33.68,33.78,33.67,33.71,543100.0,26.0299,26.1072,26.0222,26.0531,543100.0
2015-02-26 10:50:00,33.72,33.73,33.69,33.72,299600.0,26.0608,26.0685,26.0376,26.0608,299600.0
2015-02-26 11:00:00,33.72,33.84,33.71,33.83,410700.0,26.0608,26.1535,26.0531,26.1458,410700.0
2015-02-26 11:10:00,33.82,33.88,33.81,33.87,349000.0,26.1381,26.1845,26.1304,26.1767,349000.0
2015-02-26 11:20:00,33.87,33.87,33.7,33.7,467000.0,26.1767,26.1767,26.0453,26.0453,467000.0
2015-02-26 11:30:00,33.7,33.71,33.6,33.66,937600.0,26.0453,26.0531,25.9681,26.0144,937600.0
2015-02-26 11:40:00,33.66,33.67,33.62,33.63,443600.0,26.0144,26.0222,25.9835,25.9912,443600.0
2015-02-26 11:50:00,33.63,33.66,33.62,33.65,349900.0,25.9912,26.0144,25.9835,26.0067,349900.0
2015-02-26 12:00:00,33.65,33.65,33.6,33.64,317600.0,26.0067,26.0067,25.9681,25.999,317600.0
2015-02-26 12:10:00,33.64,33.67,33.6,33.61,340900.0,25.999,26.0222,25.9681,25.9758,340900.0
2015-02-26 12:20:00,33.61,33.64,33.58,33.58,321400.0,25.9758,25.999,25.9526,25.9526,321400.0
2015-02-26 12:30:00,33.57,33.61,33.55,33.58,243400.0,25.9449,25.9758,25.9294,25.9526,243400.0
2015-02-26 12:40:00,33.58,33.6,33.55,33.59,406000.0,25.9526,25.9681,25.9294,25.9603,406000.0
2015-02-26 12:50:00,33.59,33.6,33.58,33.6,132000.0,25.9603,25.9681,25.9526,25.9681,132000.0
2015-02-26 13:00:00,33.59,33.6,33.52,33.52,471100.0,25.9603,25.9681,25.9062,25.9062,471100.0
2015-02-26 13:10:00,33.52,33.53,33.51,33.51,332400.0,25.9062,25.914,25.8985,25.8985,332400.0
2015-02-26 13:20:00,33.52,33.61,33.5,33.6,583000.0,25.9062,25.9758,25.8908,25.9681,583000.0
2015-02-26 13:30:00,33.59,33.66,33.59,33.66,328800.0,25.9603,26.0144,25.9603,26.0144,328800.0
2015-02-26 13:40:00,33.66,33.67,33.61,33.62,242800.0,26.0144,26.0222,25.9758,25.9835,242800.0
2015-02-26 13:50:00,33.62,33.63,33.59,33.59,319700.0,25.9835,25.9912,25.9603,25.9603,319700.0
2015-02-26 14:00:00,33.59,33.62,33.55,33.55,303000.0,25.9603,25.9835,25.9294,25.9294,303000.0
2015-02-26 14:10:00,33.55,33.56,33.49,33.49,472500.0,25.9294,25.9371,25.883,25.883,472500.0
2015-02-26 14:20:00,33.49,33.5,33.45,33.46,698400.0,25.883,25.8908,25.8521,25.8599,698400.0
2015-02-26 14:30:00,33.46,33.49,33.44,33.49,324800.0,25.8599,25.883,25.8444,25.883,324800.0
2015-02-26 14:40:00,33.49,33.55,33.48,33.55,396800.0,25.883,25.9294,25.8753,25.9294,396800.0
2015-02-26 14:50:00,33.54,33.58,33.51,33.52,319400.0,25.9217,25.9526,25.8985,25.9062,319400.0
2015-02-26 15:00:00,33.53,33.54,33.43,33.48,659400.0,25.914,25.9217,25.8367,25.8753,659400.0
2015-02-26 15:10:00,33.47,33.53,33.45,33.53,492800.0,25.8676,25.914,25.8521,25.914,492800.0
2015-02-26 15:20:00,33.53,33.6,33.51,33.59,501600.0,25.914,25.9681,25.8985,25.9603,501600.0
2015-02-26 15:30:00,33.59,33.62,33.55,33.58,424400.0,25.9603,25.9835,25.9294,25.9526,424400.0
2015-02-26 15:40:00,33.58,33.61,33.56,33.6,536600.0,25.9526,25.9758,25.9371,25.9681,536600.0
2015-02-26 15:50:00,33.61,33.67,33.6,33.65,1876200.0,25.9758,26.0222,25.9681,26.0067,1876200.0
2015-02-27 09:30:00,33.63,33.65,33.49,33.49,928500.0,25.9912,26.0067,25.883,25.883,928500.0
2015-02-27 09:40:00,33.49,33.5,33.23,33.25,1303800.0,25.883,25.8908,25.6821,25.6976,1303800.0
2015-02-27 09:50:00,33.26,33.47,33.25,33.44,375900.0,25.7053,25.8676,25.6976,25.8444,375900.0
2015-02-27 10:00:00,33.43,33.52,33.4,33.4,394400.0,25.8367,25.9062,25.8135,25.8135,394400.0
2015-02-27 10:10:00,33.4,33.49,33.39,33.48,272800.0,25.8135,25.883,25.8058,25.8753,272800.0
2015-02-27 10:20:00,33.49,33.57,33.47,33.51,292900.0,25.883,25.9449,25.8676,25.8985,292900.0
2015-02-27 10:30:00,33.52,33.59,33.51,33.59,367200.0,25.9062,25.9603,25.8985,25.9603,367200.0
2015-02-27 10:40:00,33.59,33.64,33.57,33.62,250200.0,25.9603,25.999,25.9449,25.9835,250200.0
2015-02-27 10:50:00,33.62,33.63,33.55,33.55,217900.0,25.9835,25.9912,25.9294,25.9294,217900.0
2015-02-27 11:00:00,33.55,33.56,33.5,33.52,357800.0,25.9294,25.9371,25.8908,25.9062,357800.0
2015-02-27 11:10:00,33.51,33.51,33.47,33.48,288400.0,25.8985,25.8985,25.8676,25.8753,288400.0
2015-02-27 11:20:00,33.48,33.51,33.45,33.48,627400.0,25.8753,25.8985,25.8521,25.8753,627400.0
2015-02-27 11:30:00,33.48,33.5,33.37,33.38,342700.0,25.8753,25.8908,25.7903,25.798,342700.0
2015-02-27 11:40:00,33.38,33.45,33.35,33.44,374900.0,25.798,25.8521,25.7748,25.8444,374900.0
2015-02-27 11:50:00,33.44,33.45,33.43,33.45,178500.0,25.8444,25.8521,25.8367,25.8521,178500.0
2015-02-27 12:00:00,33.45,33.47,33.42,33.44,230600.0,25.8521,25.8676,25.8289,25.8444,230600.0
2015-02-27 12:10:00,33.44,33.47,33.43,33.45,202000.0,25.8444,25.8676,25.8367,25.8521,202000.0
2015-02-27 12:20:00,33.46,33.49,33.45,33.49,227300.0,25.8599,25.883,25.8521,25.883,227300.0
2015-02-27 12:30:00,33.49,33.5,33.45,33.47,160000.0,25.883,25.8908,25.8521,25.8676,160000.0
2015-02-27 12:40:00,33.47,33.47,33.44,33.44,121500.0,25.8676,25.8676,25.8444,25.8444,121500.0
2015-02-27 12:50:00,33.44,33.45,33.38,33.38,192300.0,25.8444,25.8521,25.798,25.798,192300.0
2015-02-27 13:00:00,33.39,33.42,33.36,33.36,340400.0,25.8058,25.8289,25.7826,25.7826,340400.0
2015-02-27 13:10:00,33.36,33.38,33.32,33.32,280200.0,25.7826,25.798,25.7517,25.7517,280200.0
2015-02-27 13:20:00,33.32,33.35,33.29,33.34,331700.0,25.7517,25.7748,25.7285,25.7671,331700.0
2015-02-27 13:30:00,33.34,33.35,33.28,33.29,348700.0,25.7671,25.7748,25.7207,25.7285,348700.0
2015-02-27 13:40:00,33.29,33.32,33.26,33.29,482100.0,25.7285,25.7517,25.7053,25.7285,482100.0
2015-02-27 13:50:00,33.29,33.32,33.27,33.27,555600.0,25.7285,25.7517,25.713,25.713,555600.0
2015-02-27 14:00:00,33.28,33.31,33.27,33.27,247900.0,25.7207,25.7439,25.713,25.713,247900.0
2015-02-27 14:10:00,33.27,33.28,33.21,33.24,723400.0,25.713,25.7207,25.6666,25.6898,723400.0
2015-02-27 14:20:00,33.24,33.27,33.22,33.25,326100.0,25.6898,25.713,25.6744,25.6976,326100.0
2015-02-27 14:30:00,33.25,33.29,33.22,33.23,309100.0,25.6976,25.7285,25.6744,25.6821,309100.0
2015-02-27 14:40:00,33.23,33.29,33.23,33.25,351600.0,25.6821,25.7285,25.6821,25.6976,351600.0
2015-02-27 14:50:00,33.25,33.29,33.25,33.26,321500.0,25.6976,25.7285,25.6976,25.7053,321500.0
2015-02-27 15:00:00,33.26,33.28,33.22,33.27,402300.0,25.7053,25.7207,25.6744,25.713,402300.0
2015-02-27 15:10:00,33.26,33.32,33.26,33.29,579000.0,25.7053,25.7517,25.7053,25.7285,579000.0
2015-02-27 15:20:00,33.3,33.36,33.29,33.34,587400.0,25.7362,25.7826,25.7285,25.7671,587400.0
2015-02-27 15:30:00,33.34,33.34,33.27,33.27,779300.0,25.7671,25.7671,25.713,25.713,779300.0
2015-02-27 15:40:00,33.27,33.28,33.22,33.26,1186600.0,25.713,25.7207,25.6744,25.7053,1186600.0
2015-02-27 15:50:00,33.26,33.29,33.22,33.27,2361600.0,25.7053,25.7285,25.6744,25.713,2361600.0
2015-03-02 09:30:00,33.29,33.49,33.12,33.48,1673500.0,25.7285,25.883,25.5971,25.8753,1673500.0
2015-03-02 09:40:00,33.48,33.58,33.48,33.52,666300.0,25.8753,25.9526,25.8753,25.9062,666300.0
2015-03-02 09:50:00,33.52,33.58,33.45,33.47,792900.0,25.9062,25.9526,25.8521,25.8676,792900.0
2015-03-02 10:00:00,33.47,33.65,33.44,33.65,884400.0,25.8676,26.0067,25.8444,26.0067,884400.0
2015-03-02 10:10:00,33.65,33.74,33.64,33.71,711800.0,26.0067,26.0763,25.999,26.0531,711800.0
2015-03-02 10:20:00,33.71,33.78,33.71,33.78,455300.0,26.0531,26.1072,26.0531,26.1072,455300.0
2015-03-02 10:30:00,33.77,33.8,33.63,33.75,572300.0,26.0994,26.1226,25.9912,26.084,572300.0
2015-03-02 10:40:00,33.75,33.87,33.72,33.79,736600.0,26.084,26.1767,26.0608,26.1149,736600.0
2015-03-02 10:50:00,33.79,33.85,33.75,33.82,427900.0,26.1149,26.1613,26.084,26.1381,427900.0
2015-03-02 11:00:00,33.82,33.86,33.77,33.8,523000.0,26.1381,26.169,26.0994,26.1226,523000.0
2015-03-02 11:10:00,33.8,33.81,33.73,33.78,430800.0,26.1226,26.1304,26.0685,26.1072,430800.0
2015-03-02 11:20:00,33.77,33.82,33.75,33.8,410000.0,26.0994,26.1381,26.084,26.1226,410000.0
2015-03-02 11:30:00,33.8,33.92,33.8,33.91,379800.0,26.1226,26.2154,26.1226,26.2076,379800.0
2015-03-02 11:40:00,33.91,34.03,33.91,34.03,471700.0,26.2076,26.3004,26.2076,26.3004,471700.0
2015-03-02 11:50:00,34.02,34.13,33.96,34.03,1273900.0,26.2927,26.3777,26.2463,26.3004,1273900.0
2015-03-02 12:00:00,34.03,34.04,33.95,33.95,317700.0,26.3004,26.3081,26.2386,26.2386,317700.0
2015-03-02 12:10:00,33.95,33.96,33.8,33.81,581000.0,26.2386,26.2463,26.1226,26.1304,581000.0
2015-03-02 12:20:00,33.8,33.81,33.75,33.77,376200.0,26.1226,26.1304,26.084,26.0994,376200.0
2015-03-02 12:30:00,33.78,33.78,33.73,33.74,318200.0,26.1072,26.1072,26.0685,26.0763,318200.0
2015-03-02 12:40:00,33.75,33.79,33.71,33.79,292200.0,26.084,26.1149,26.0531,26.1149,292200.0
2015-03-02 12:50:00,33.79,33.83,33.78,33.82,218700.0,26.1149,26.1458,26.1072,26.1381,218700.0
2015-03-02 13:00:00,33.83,33.83,33.8,33.81,160800.0,26.1458,26.1458,26.1226,26.1304,160800.0
2015-03-02 13:10:00,33.81,33.86,33.8,33.85,198200.0,26.1304,26.169,26.1226,26.1613,198200.0
2015-03-02 13:20:00,33.85,33.87,33.82,33.84,257700.0,26.1613,26.1767,26.1381,26.1535,257700.0
2015-03-02 13:30:00,33.85,33.93,33.84,33.89,404700.0,26.1613,26.2231,26.1535,26.1922,404700.0
2015-03-02 13:40:00,33.89,33.9,33.86,33.89,358900.0,26.1922,26.1999,26.169,26.1922,358900.0
2015-03-02 13:50:00,33.89,33.96,33.87,33.95,320100.0,26.1922,26.2463,26.1767,26.2386,320100.0
2015-03-02 14:00:00,33.95,33.96,33.88,33.92,478700.0,26.2386,26.2463,26.1845,26.2154,478700.0
2015-03-02 14:10:00,33.92,33.94,33.87,33.88,338400.0,26.2154,26.2308,26.1767,26.1845,338400.0
2015-03-02 14:20:00,33.88,33.89,33.82,33.84,432000.0,26.1845,26.1922,26.1381,26.1535,432000.0
2015-03-02 14:30:00,33.84,33.91,33.83,33.91,208300.0,26.1535,26.2076,26.1458,26.2076,208300.0
2015-03-02 14:40:00,33.91,33.94,33.91,33.93,236900.0,26.2076,26.2308,26.2076,26.2231,236900.0
2015-03-02 14:50:00,33.94,33.94,33.9,33.94,320500.0,26.2308,26.2308,26.1999,26.2308,320500.0
2015-03-02 15:00:00,33.94,33.94,33.91,33.94,226200.0,26.2308,26.2308,26.2076,26.2308,226200.0
2015-03-02 15:10:00,33.94,33.98,33.93,33.97,402200.0,26.2308,26.2617,26.2231,26.254,402200.0
2015-03-02 15:20:00,33.98,33.98,33.92,33.93,523100.0,26.2617,26.2617,26.2154,26.2231,523100.0
2015-03-02 15:30:00,33.93,33.95,33.91,33.95,483600.0,26.2231,26.2386,26.2076,26.2386,483600.0
2015-03-02 15:40:00,33.95,34.0,33.94,34.0,912000.0,26.2386,26.2772,26.2308,26.2772,912000.0
2015-03-02 15:50:00,34.0,34.06,33.99,34.06,2557800.0,26.2772,26.3236,26.2695,26.3236,2557800.0
2015-03-03 09:30:00,33.95,34.21,33.95,34.09,2044600.0,26.2386,26.4395,26.2386,26.3468,2044600.0
2015-03-03 09:40:00,34.09,34.15,34.08,34.1,1292600.0,26.3468,26.3931,26.339,26.3545,1292600.0
2015-03-03 09:50:00,34.1,34.19,34.05,34.17,866000.0,26.3545,26.424,26.3158,26.4086,866000.0
2015-03-03 10:00:00,34.17,34.31,34.15,34.3,1123600.0,26.4086,26.5168,26.3931,26.5091,1123600.0
2015-03-03 10:10:00,34.3,34.38,34.27,34.33,939800.0,26.5091,26.5709,26.4859,26.5322,939800.0
2015-03-03 10:20:00,34.33,34.34,34.3,34.32,729400.0,26.5322,26.54,26.5091,26.5245,729400.0
2015-03-03 10:30:00,34.32,34.32,34.2,34.22,499600.0,26.5245,26.5245,26.4318,26.4472,499600.0
2015-03-03 10:40:00,34.23,34.29,34.23,34.27,714800.0,26.455,26.5013,26.455,26.4859,714800.0
2015-03-03 10:50:00,34.28,34.28,34.23,34.26,362500.0,26.4936,26.4936,26.455,26.4781,362500.0
2015-03-03 11:00:00,34.25,34.27,34.22,34.26,435100.0,26.4704,26.4859,26.4472,26.4781,435100.0
2015-03-03 11:10:00,34.25,34.26,34.21,34.22,524900.0,26.4704,26.4781,26.4395,26.4472,524900.0
2015-03-03 11:20:00,34.22,34.25,34.13,34.13,679300.0,26.4472,26.4704,26.3777,26.3777,679300.0
2015-03-03 11:30:00,34.13,34.14,33.97,34.05,1128400.0,26.3777,26.3854,26.254,26.3158,1128400.0
2015-03-03 11:40:00,34.04,34.05,33.99,34.02,662700.0,26.3081,26.3158,26.2695,26.2927,662700.0
2015-03-03 11:50:00,34.02,34.14,34.01,34.09,393400.0,26.2927,26.3854,26.2849,26.3468,393400.0
2015-03-03 12:00:00,34.09,34.09,34.03,34.06,277300.0,26.3468,26.3468,26.3004,26.3236,277300.0
2015-03-03 12:10:00,34.06,34.13,34.05,34.13,224300.0,26.3236,26.3777,26.3158,26.3777,224300.0
2015-03-03 12:20:00,34.13,34.13,33.98,34.02,823000.0,26.3777,26.3777,26.2617,26.2927,823000.0
2015-03-03 12:30:00,34.02,34.05,34.0,34.02,548400.0,26.2927,26.3158,26.2772,26.2927,548400.0
2015-03-03 12:40:00,34.02,34.03,33.91,33.95,563200.0,26.2927,26.3004,26.2076,26.2386,563200.0
2015-03-03 12:50:00,33.95,34.07,33.95,34.04,336000.0,26.2386,26.3313,26.2386,26.3081,336000.0
2015-03-03 13:00:00,34.05,34.13,34.04,34.05,399800.0,26.3158,26.3777,26.3081,26.3158,399800.0
2015-03-03 13:10:00,34.05,34.12,34.05,34.08,418300.0,26.3158,26.3699,26.3158,26.339,418300.0
2015-03-03 13:20:00,34.09,34.17,34.08,34.12,363200.0,26.3468,26.4086,26.339,26.3699,363200.0
2015-03-03 13:30:00,34.12,34.15,34.07,34.07,422300.0,26.3699,26.3931,26.3313,26.3313,422300.0
2015-03-03 13:40:00,34.07,34.12,34.03,34.11,234900.0,26.3313,26.3699,26.3004,26.3622,234900.0
2015-03-03 13:50:00,34.11,34.11,34.06,34.07,320600.0,26.3622,26.3622,26.3236,26.3313,320600.0
2015-03-03 14:00:00,34.08,34.12,34.07,34.12,396200.0,26.339,26.3699,26.3313,26.3699,396200.0
2015-03-03 14:10:00,34.12,34.15,34.11,34.15,216100.0,26.3699,26.3931,26.3622,26.3931,216100.0
2015-03-03 14:20:00,34.14,34.16,34.12,34.16,299500.0,26.3854,26.4009,26.3699,26.4009,299500.0
2015-03-03 14:30:00,34.16,34.16,34.07,34.08,386500.0,26.4009,26.4009,26.3313,26.339,386500.0
2015-03-03 14:40:00,34.08,34.11,34.06,34.11,502700.0,26.339,26.3622,26.3236,26.3622,502700.0
2015-03-03 14:50:00,34.11,34.14,34.1,34.13,251200.0,26.3622,26.3854,26.3545,26.3777,251200.0
2015-03-03 15:00:00,34.13,34.13,34.07,34.09,431400.0,26.3777,26.3777,26.3313,26.3468,431400.0
2015-03-03 15:10:00,34.08,34.1,34.07,34.1,426500.0,26.339,26.3545,26.3313,26.3545,426500.0
2015-03-03 15:20:00,34.1,34.15,34.09,34.15,355300.0,26.3545,26.3931,26.3468,26.3931,355300.0
2015-03-03 15:30:00,34.15,34.16,34.11,34.11,477300.0,26.3931,26.4009,26.3622,26.3622,477300.0
2015-03-03 15:40:00,34.11,34.12,34.08,34.09,510200.0,26.3622,26.3699,26.339,26.3468,510200.0
2015-03-03 15:50:00,34.08,34.1,34.05,34.09,1720900.0,26.339,26.3545,26.3158,26.3468,1720900.0
2015-03-04 09:30:00,33.83,34.16,33.8,33.81,1544300.0,26.1458,26.4009,26.1226,26.1304,1544300.0
2015-03-04 09:40:00,33.81,33.93,33.79,33.83,772700.0,26.1304,26.2231,26.1149,26.1458,772700.0
2015-03-04 09:50:00,33.82,33.94,33.75,33.86,729800.0,26.1381,26.2308,26.084,26.169,729800.0
2015-03-04 10:00:00,33.85,33.93,33.77,33.81,586100.0,26.1613,26.2231,26.0994,26.1304,586100.0
2015-03-04 10:10:00,33.81,33.83,33.72,33.82,557300.0,26.1304,26.1458,26.0608,26.1381,557300.0
2015-03-04 10:20:00,33.82,33.93,33.81,33.88,708100.0,26.1381,26.2231,26.1304,26.1845,708100.0
2015-03-04 10:30:00,33.87,33.99,33.84,33.96,526700.0,26.1767,26.2695,26.1535,26.2463,526700.0
2015-03-04 10:40:00,33.97,34.09,33.95,34.07,697900.0,26.254,26.3468,26.2386,26.3313,697900.0
2015-03-04 10:50:00,34.07,34.18,34.04,34.17,565800.0,26.3313,26.4163,26.3081,26.4086,565800.0
2015-03-04 11:00:00,34.16,34.17,34.08,34.16,648200.0,26.4009,26.4086,26.339,26.4009,648200.0
2015-03-04 11:10:00,34.16,34.22,34.14,34.22,360700.0,26.4009,26.4472,26.3854,26.4472,360700.0
2015-03-04 11:20:00,34.22,34.22,34.17,34.2,317300.0,26.4472,26.4472,26.4086,26.4318,317300.0
2015-03-04 11:30:00,34.21,34.24,34.2,34.23,439900.0,26.4395,26.4627,26.4318,26.455,439900.0
2015-03-04 11:40:00,34.23,34.25,34.21,34.23,270600.0,26.455,26.4704,26.4395,26.455,270600.0
2015-03-04 11:50:00,34.23,34.25,34.18,34.21,342800.0,26.455,26.4704,26.4163,26.4395,342800.0
2015-03-04 12:00:00,34.2,34.23,34.19,34.22,177100.0,26.4318,26.455,26.424,26.4472,177100.0
2015-03-04 12:10:00,34.22,34.35,34.21,34.33,421800.0,26.4472,26.5477,26.4395,26.5322,421800.0
2015-03-04 12:20:00,34.32,34.34,34.28,34.3,262000.0,26.5245,26.54,26.4936,26.5091,262000.0
2015-03-04 12:30:00,34.3,34.36,34.3,34.33,272000.0,26.5091,26.5554,26.5091,26.5322,272000.0
2015-03-04 12:40:00,34.33,34.37,34.32,34.36,221300.0,26.5322,26.5632,26.5245,26.5554,221300.0
2015-03-04 12:50:00,34.37,34.41,34.32,34.32,506900.0,26.5632,26.5941,26.5245,26.5245,506900.0
2015-03-04 13:00:00,34.32,34.35,34.31,34.34,292400.0,26.5245,26.5477,26.5168,26.54,292400.0
2015-03-04 13:10:00,34.34,34.37,34.33,34.34,272300.0,26.54,26.5632,26.5322,26.54,272300.0
2015-03-04 13:20:00,34.34,34.39,34.33,34.33,265000.0,26.54,26.5786,26.5322,26.5322,265000.0
2015-03-04 13:30:00,34.33,34.35,34.28,34.29,295200.0,26.5322,26.5477,26.4936,26.5013,295200.0
2015-03-04 13:40:00,34.28,34.29,34.26,34.26,165200.0,26.4936,26.5013,26.4781,26.4781,165200.0
2015-03-04 13:50:00,34.27,34.28,34.19,34.22,313100.0,26.4859,26.4936,26.424,26.4472,313100.0
2015-03-04 14:00:00,34.23,34.28,34.21,34.26,348100.0,26.455,26.4936,26.4395,26.4781,348100.0
2015-03-04 14:10:00,34.26,34.3,34.21,34.26,445600.0,26.4781,26.5091,26.4395,26.4781,445600.0
2015-03-04 14:20:00,34.26,34.33,34.25,34.3,562400.0,26.4781,26.5322,26.4704,26.5091,562400.0
2015-03-04 14:30:00,34.3,34.31,34.18,34.2,516200.0,26.5091,26.5168,26.4163,26.4318,516200.0
2015-03-04 14:40:00,34.19,34.22,34.17,34.2,493400.0,26.424,26.4472,26.4086,26.4318,493400.0
2015-03-04 14:50:00,34.21,34.25,34.2,34.25,422000.0,26.4395,26.4704,26.4318,26.4704,422000.0
2015-03-04 15:00:00,34.25,34.25,34.15,34.17,478500.0,26.4704,26.4704,26.3931,26.4086,478500.0
2015-03-04 15:10:00,34.17,34.18,34.16,34.16,344800.0,26.4086,26.4163,26.4009,26.4009,344800.0
2015-03-04 15:20:00,34.16,34.2,34.15,34.18,415700.0,26.4009,26.4318,26.3931,26.4163,415700.0
2015-03-04 15:30:00,34.18,34.2,34.15,34.16,605600.0,26.4163,26.4318,26.3931,26.4009,605600.0
2015-03-04 15:40:00,34.16,34.17,34.1,34.14,781700.0,26.4009,26.4086,26.3545,26.3854,781700.0
2015-03-04 15:50:00,34.13,34.15,34.11,34.12,1869300.0,26.3777,26.3931,26.3622,26.3699,1869300.0
2015-03-05 09:30:00,34.27,34.5,34.09,34.13,2105800.0,26.4859,26.6636,26.3468,26.3777,2105800.0
2015-03-05 09:40:00,34.12,34.12,33.82,34.0,1233500.0,26.3699,26.3699,26.1381,26.2772,1233500.0
2015-03-05 09:50:00,34.01,34.03,33.95,33.95,360200.0,26.2849,26.3004,26.2386,26.2386,360200.0
2015-03-05 10:00:00,33.95,34.01,33.91,33.98,562500.0,26.2386,26.2849,26.2076,26.2617,562500.0
2015-03-05 10:10:00,33.98,34.0,33.92,33.93,508500.0,26.2617,26.2772,26.2154,26.2231,508500.0
2015-03-05 10:20:00,33.94,33.99,33.93,33.95,385800.0,26.2308,26.2695,26.2231,26.2386,385800.0
2015-03-05 10:30:00,33.95,33.99,33.92,33.93,656400.0,26.2386,26.2695,26.2154,26.2231,656400.0
2015-03-05 10:40:00,33.92,33.93,33.86,33.91,369900.0,26.2154,26.2231,26.169,26.2076,369900.0
2015-03-05 10:50:00,33.91,33.93,33.83,33.87,331000.0,26.2076,26.2231,26.1458,26.1767,331000.0
2015-03-05 11:00:00,33.86,33.87,33.8,33.8,422700.0,26.169,26.1767,26.1226,26.1226,422700.0
2015-03-05 11:10:00,33.8,33.81,33.69,33.76,574900.0,26.1226,26.1304,26.0376,26.0917,574900.0
2015-03-05 11:20:00,33.76,33.78,33.73,33.76,386100.0,26.0917,26.1072,26.0685,26.0917,386100.0
2015-03-05 11:30:00,33.77,33.85,33.76,33.82,304000.0,26.0994,26.1613,26.0917,26.1381,304000.0
2015-03-05 11:40:00,33.82,33.83,33.75,33.77,270800.0,26.1381,26.1458,26.084,26.0994,270800.0
2015-03-05 11:50:00,33.77,33.78,33.71,33.73,351800.0,26.0994,26.1072,26.0531,26.0685,351800.0
2015-03-05 12:00:00,33.73,33.74,33.71,33.72,291500.0,26.0685,26.0763,26.0531,26.0608,291500.0
2015-03-05 12:10:00,33.72,33.72,33.66,33.67,344000.0,26.0608,26.0608,26.0144,26.0222,344000.0
2015-03-05 12:20:00,33.67,33.71,33.63,33.65,357600.0,26.0222,26.0531,25.9912,26.0067,357600.0
2015-03-05 12:30:00,33.65,33.73,33.63,33.72,270500.0,26.0067,26.0685,25.9912,26.0608,270500.0
2015-03-05 12:40:00,33.72,33.72,33.66,33.68,258400.0,26.0608,26.0608,26.0144,26.0299,258400.0
2015-03-05 12:50:00,33.68,33.69,33.6,33.6,412700.0,26.0299,26.0376,25.9681,25.9681,412700.0
2015-03-05 13:00:00,33.6,33.67,33.59,33.67,361400.0,25.9681,26.0222,25.9603,26.0222,361400.0
2015-03-05 13:10:00,33.67,33.71,33.65,33.65,279000.0,26.0222,26.0531,26.0067,26.0067,279000.0
2015-03-05 13:20:00,33.65,33.72,33.64,33.72,262600.0,26.0067,26.0608,25.999,26.0608,262600.0
2015-03-05 13:30:00,33.72,33.72,33.65,33.7,255500.0,26.0608,26.0608,26.0067,26.0453,255500.0
2015-03-05 13:40:00,33.7,33.78,33.66,33.78,320500.0,26.0453,26.1072,26.0144,26.1072,320500.0
2015-03-05 13:50:00,33.78,33.78,33.73,33.74,219200.0,26.1072,26.1072,26.0685,26.0763,219200.0
2015-03-05 14:00:00,33.74,33.77,33.72,33.73,264900.0,26.0763,26.0994,26.0608,26.0685,264900.0
2015-03-05 14:10:00,33.73,33.74,33.7,33.73,325500.0,26.0685,26.0763,26.0453,26.0685,325500.0
2015-03-05 14:20:00,33.73,33.75,33.72,33.73,189700.0,26.0685,26.084,26.0608,26.0685,189700.0
2015-03-05 14:30:00,33.73,33.74,33.67,33.7,263100.0,26.0685,26.0763,26.0222,26.0453,263100.0
2015-03-05 14:40:00,33.7,33.73,33.68,33.68,207400.0,26.0453,26.0685,26.0299,26.0299,207400.0
2015-03-05 14:50:00,33.68,33.78,33.67,33.76,242700.0,26.0299,26.1072,26.0222,26.0917,242700.0
2015-03-05 15:00:00,33.76,33.77,33.72,33.73,314300.0,26.0917,26.0994,26.0608,26.0685,314300.0
2015-03-05 15:10:00,33.73,33.78,33.73,33.77,252800.0,26.0685,26.1072,26.0685,26.0994,252800.0
2015-03-05 15:20:00,33.77,33.78,33.75,33.76,238000.0,26.0994,26.1072,26.084,26.0917,238000.0
2015-03-05 15:30:00,33.77,33.77,33.7,33.73,384000.0,26.0994,26.0994,26.0453,26.0685,384000.0
2015-03-05 15:40:00,33.73,33.76,33.7,33.72,744100.0,26.0685,26.0917,26.0453,26.0608,744100.0
2015-03-05 15:50:00,33.73,33.77,33.71,33.72,1747500.0,26.0685,26.0994,26.0531,26.0608,1747500.0
2015-03-06 09:30:00,33.54,33.64,33.43,33.47,1843400.0,25.9217,25.999,25.8367,25.8676,1843400.0
2015-03-06 09:40:00,33.46,33.56,33.46,33.47,652200.0,25.8599,25.9371,25.8599,25.8676,652200.0
2015-03-06 09:50:00,33.48,33.68,33.45,33.61,739200.0,25.8753,26.0299,25.8521,25.9758,739200.0
2015-03-06 10:00:00,33.61,33.66,33.51,33.52,519700.0,25.9758,26.0144,25.8985,25.9062,519700.0
2015-03-06 10:10:00,33.52,33.58,33.47,33.48,592000.0,25.9062,25.9526,25.8676,25.8753,592000.0
2015-03-06 10:20:00,33.48,33.53,33.44,33.45,687300.0,25.8753,25.914,25.8444,25.8521,687300.0
2015-03-06 10:30:00,33.45,33.46,33.41,33.44,520800.0,25.8521,25.8599,25.8212,25.8444,520800.0
2015-03-06 10:40:00,33.44,33.55,33.43,33.55,620700.0,25.8444,25.9294,25.8367,25.9294,620700.0
2015-03-06 10:50:00,33.54,33.55,33.42,33.46,647000.0,25.9217,25.9294,25.8289,25.8599,647000.0
2015-03-06 11:00:00,33.46,33.47,33.37,33.37,552800.0,25.8599,25.8676,25.7903,25.7903,552800.0
2015-03-06 11:10:00,33.37,33.39,33.32,33.33,957300.0,25.7903,25.8058,25.7517,25.7594,957300.0
2015-03-06 11:20:00,33.33,33.34,33.27,33.28,601100.0,25.7594,25.7671,25.713,25.7207,601100.0
2015-03-06 11:30:00,33.28,33.32,33.25,33.31,601800.0,25.7207,25.7517,25.6976,25.7439,601800.0
2015-03-06 11:40:00,33.32,33.38,33.24,33.26,913800.0,25.7517,25.798,25.6898,25.7053,913800.0
2015-03-06 11:50:00,33.27,33.27,33.2,33.2,475500.0,25.713,25.713,25.6589,25.6589,475500.0
2015-03-06 12:00:00,33.21,33.24,33.19,33.2,609500.0,25.6666,25.6898,25.6512,25.6589,609500.0
2015-03-06 12:10:00,33.21,33.23,33.15,33.16,413400.0,25.6666,25.6821,25.6203,25.628,413400.0
2015-03-06 12:20:00,33.16,33.18,33.09,33.18,565100.0,25.628,25.6435,25.5739,25.6435,565100.0
2015-03-06 12:30:00,33.18,33.21,33.12,33.21,391700.0,25.6435,25.6666,25.5971,25.6666,391700.0
2015-03-06 12:40:00,33.2,33.26,33.17,33.26,541300.0,25.6589,25.7053,25.6357,25.7053,541300.0
2015-03-06 12:50:00,33.26,33.28,33.12,33.17,579600.0,25.7053,25.7207,25.5971,25.6357,579600.0
2015-03-06 13:00:00,33.17,33.2,33.12,33.15,298100.0,25.6357,25.6589,25.5971,25.6203,298100.0
2015-03-06 13:10:00,33.15,33.25,33.13,33.24,381100.0,25.6203,25.6976,25.6048,25.6898,381100.0
2015-03-06 13:20:00,33.23,33.26,33.16,33.22,587400.0,25.6821,25.7053,25.628,25.6744,587400.0
2015-03-06 13:30:00,33.21,33.22,33.17,33.22,508700.0,25.6666,25.6744,25.6357,25.6744,508700.0
2015-03-06 13:40:00,33.22,33.23,33.14,33.17,516200.0,25.6744,25.6821,25.6125,25.6357,516200.0
2015-03-06 13:50:00,33.18,33.21,33.16,33.2,265800.0,25.6435,25.6666,25.628,25.6589,265800.0
2015-03-06 14:00:00,33.2,33.28,33.2,33.26,362100.0,25.6589,25.7207,25.6589,25.7053,362100.0
2015-03-06 14:10:00,33.26,33.27,33.24,33.24,486400.0,25.7053,25.713,25.6898,25.6898,486400.0
2015-03-06 14:20:00,33.24,33.25,33.15,33.15,525100.0,25.6898,25.6976,25.6203,25.6203,525100.0
2015-03-06 14:30:00,33.15,33.17,33.09,33.09,372100.0,25.6203,25.6357,25.5739,25.5739,372100.0
2015-03-06 14:40:00,33.09,33.19,33.09,33.19,559600.0,25.5739,25.6512,25.5739,25.6512,559600.0
2015-03-06 14:50:00,33.19,33.19,33.14,33.14,413700.0,25.6512,25.6512,25.6125,25.6125,413700.0
2015-03-06 15:00:00,33.14,33.22,33.14,33.19,478800.0,25.6125,25.6744,25.6125,25.6512,478800.0
2015-03-06 15:10:00,33.19,33.23,33.15,33.23,873200.0,25.6512,25.6821,25.6203,25.6821,873200.0
2015-03-06 15:20:00,33.23,33.28,33.17,33.19,1646000.0,25.6821,25.7207,25.6357,25.6512,1646000.0
2015-03-06 15:30:00,33.19,33.22,33.09,33.11,1403700.0,25.6512,25.6744,25.5739,25.5894,1403700.0
2015-03-06 15:40:00,33.11,33.15,33.08,33.09,1145400.0,25.5894,25.6203,25.5662,25.5739,1145400.0
2015-03-06 15:50:00,33.09,33.2,33.08,33.19,2549000.0,25.5739,25.6589,25.5662,25.6512,2549000.0
2015-03-09 09:30:00,33.2,33.27,32.82,32.87,2344200.0,25.6589,25.713,25.3652,25.4039,2344200.0
2015-03-09 09:40:00,32.87,32.99,32.77,32.79,1004400.0,25.4039,25.4966,25.3266,25.342,1004400.0
2015-03-09 09:50:00,32.8,32.89,32.79,32.85,840300.0,25.3498,25.4193,25.342,25.3884,840300.0
2015-03-09 10:00:00,32.84,32.88,32.78,32.81,610600.0,25.3807,25.4116,25.3343,25.3575,610600.0
2015-03-09 10:10:00,32.8,32.82,32.68,32.73,1001000.0,25.3498,25.3652,25.257,25.2957,1001000.0
2015-03-09 10:20:00,32.73,32.81,32.68,32.79,748100.0,25.2957,25.3575,25.257,25.342,748100.0
2015-03-09 10:30:00,32.79,32.8,32.66,32.67,1355200.0,25.342,25.3498,25.2416,25.2493,1355200.0
2015-03-09 10:40:00,32.66,32.7,32.61,32.61,835400.0,25.2416,25.2725,25.2029,25.2029,835400.0
2015-03-09 10:50:00,32.61,32.62,32.54,32.54,1082200.0,25.2029,25.2107,25.1488,25.1488,1082200.0
2015-03-09 11:00:00,32.54,32.59,32.49,32.52,1428700.0,25.1488,25.1875,25.1102,25.1334,1428700.0
2015-03-09 11:10:00,32.53,32.59,32.48,32.58,899800.0,25.1411,25.1875,25.1025,25.1797,899800.0
2015-03-09 11:20:00,32.57,32.7,32.57,32.68,829400.0,25.172,25.2725,25.172,25.257,829400.0
2015-03-09 11:30:00,32.67,32.7,32.65,32.66,633400.0,25.2493,25.2725,25.2338,25.2416,633400.0
2015-03-09 11:40:00,32.65,32.69,32.59,32.59,430300.0,25.2338,25.2648,25.1875,25.1875,430300.0
2015-03-09 11:50:00,32.59,32.62,32.58,32.58,400200.0,25.1875,25.2107,25.1797,25.1797,400200.0
2015-03-09 12:00:00,32.58,32.61,32.54,32.58,428000.0,25.1797,25.2029,25.1488,25.1797,428000.0
2015-03-09 12:10:00,32.57,32.62,32.56,32.57,421200.0,25.172,25.2107,25.1643,25.172,421200.0
2015-03-09 12:20:00,32.57,32.61,32.55,32.58,350200.0,25.172,25.2029,25.1566,25.1797,350200.0
2015-03-09 12:30:00,32.58,32.62,32.57,32.62,621900.0,25.1797,25.2107,25.172,25.2107,621900.0
2015-03-09 12:40:00,32.62,32.7,32.61,32.68,372500.0,25.2107,25.2725,25.2029,25.257,372500.0
2015-03-09 12:50:00,32.68,32.7,32.67,32.68,328500.0,25.257,25.2725,25.2493,25.257,328500.0
2015-03-09 13:00:00,32.69,32.74,32.68,32.72,377500.0,25.2648,25.3034,25.257,25.2879,377500.0
2015-03-09 13:10:00,32.73,32.75,32.7,32.73,448000.0,25.2957,25.3111,25.2725,25.2957,448000.0
2015-03-09 13:20:00,32.73,32.76,32.72,32.73,565200.0,25.2957,25.3189,25.2879,25.2957,565200.0
2015-03-09 13:30:00,32.73,32.75,32.71,32.72,409100.0,25.2957,25.3111,25.2802,25.2879,409100.0
2015-03-09 13:40:00,32.72,32.8,32.71,32.75,603200.0,25.2879,25.3498,25.2802,25.3111,603200.0
2015-03-09 13:50:00,32.76,32.78,32.73,32.74,335200.0,25.3189,25.3343,25.2957,25.3034,335200.0
2015-03-09 14:00:00,32.74,32.75,32.69,32.69,314300.0,25.3034,25.3111,25.2648,25.2648,314300.0
2015-03-09 14:10:00,32.69,32.7,32.67,32.69,288000.0,25.2648,25.2725,25.2493,25.2648,288000.0
2015-03-09 14:20:00,32.68,32.75,32.68,32.68,376700.0,25.257,25.3111,25.257,25.257,376700.0
2015-03-09 14:30:00,32.68,32.75,32.66,32.7,374400.0,25.257,25.3111,25.2416,25.2725,374400.0
2015-03-09 14:40:00,32.7,32.75,32.69,32.72,384100.0,25.2725,25.3111,25.2648,25.2879,384100.0
2015-03-09 14:50:00,32.73,32.8,32.72,32.79,727100.0,25.2957,25.3498,25.2879,25.342,727100.0
2015-03-09 15:00:00,32.79,32.8,32.72,32.76,567100.0,25.342,25.3498,25.2879,25.3189,567100.0
2015-03-09 15:10:00,32.76,32.82,32.75,32.77,398800.0,25.3189,25.3652,25.3111,25.3266,398800.0
2015-03-09 15:20:00,32.76,32.77,32.68,32.75,645500.0,25.3189,25.3266,25.257,25.3111,645500.0
2015-03-09 15:30:00,32.75,32.8,32.74,32.75,636700.0,25.3111,25.3498,25.3034,25.3111,636700.0
2015-03-09 15:40:00,32.75,32.78,32.73,32.76,949100.0,25.3111,25.3343,25.2957,25.3189,949100.0
2015-03-09 15:50:00,32.77,32.8,32.69,32.71,2864900.0,25.3266,25.3498,25.2648,25.2802,2864900.0
2015-03-10 09:30:00,32.24,32.41,32.18,32.32,1909200.0,24.917,25.0484,24.8706,24.9788,1909200.0
2015-03-10 09:40:00,32.32,32.38,32.09,32.09,1299400.0,24.9788,25.0252,24.801,24.801,1299400.0
2015-03-10 09:50:00,32.09,32.37,32.08,32.35,1882700.0,24.801,25.0174,24.7933,25.002,1882700.0
2015-03-10 10:00:00,32.35,32.36,32.17,32.17,1346300.0,25.002,25.0097,24.8629,24.8629,1346300.0
2015-03-10 10:10:00,32.18,32.21,32.05,32.11,1643200.0,24.8706,24.8938,24.7701,24.8165,1643200.0
2015-03-10 10:20:00,32.12,32.12,32.01,32.05,1618000.0,24.8242,24.8242,24.7392,24.7701,1618000.0
2015-03-10 10:30:00,32.05,32.1,31.98,32.0,1395700.0,24.7701,24.8088,24.716,24.7315,1395700.0
2015-03-10 10:40:00,32.0,32.01,31.87,31.96,1564300.0,24.7315,24.7392,24.631,24.7006,1564300.0
2015-03-10 10:50:00,31.96,32.06,31.95,32.02,1744800.0,24.7006,24.7779,24.6928,24.7469,1744800.0
2015-03-10 11:00:00,32.02,32.17,31.99,32.13,1186900.0,24.7469,24.8629,24.7238,24.832,1186900.0
2015-03-10 11:10:00,32.12,32.18,32.09,32.14,689300.0,24.8242,24.8706,24.801,24.8397,689300.0
2015-03-10 11:20:00,32.13,32.2,32.09,32.17,777400.0,24.832,24.8861,24.801,24.8629,777400.0
2015-03-10 11:30:00,32.17,32.18,32.09,32.11,637200.0,24.8629,24.8706,24.801,24.8165,637200.0
2015-03-10 11:40:00,32.11,32.13,32.06,32.08,624900.0,24.8165,24.832,24.7779,24.7933,624900.0
2015-03-10 11:50:00,32.08,32.08,31.97,32.01,855800.0,24.7933,24.7933,24.7083,24.7392,855800.0
2015-03-10 12:00:00,32.0,32.02,31.9,31.95,920300.0,24.7315,24.7469,24.6542,24.6928,920300.0
2015-03-10 12:10:00,31.95,32.02,31.95,32.0,684800.0,24.6928,24.7469,24.6928,24.7315,684800.0
2015-03-10 12:20:00,32.0,32.0,31.92,31.94,380300.0,24.7315,24.7315,24.6697,24.6851,380300.0
2015-03-10 12:30:00,31.93,32.0,31.9,31.99,661600.0,24.6774,24.7315,24.6542,24.7238,661600.0
2015-03-10 12:40:00,31.99,32.0,31.9,31.91,345400.0,24.7238,24.7315,24.6542,24.6619,345400.0
2015-03-10 12:50:00,31.92,31.97,31.9,31.91,289700.0,24.6697,24.7083,24.6542,24.6619,289700.0
2015-03-10 13:00:00,31.91,31.96,31.89,31.91,436300.0,24.6619,24.7006,24.6465,24.6619,436300.0
2015-03-10 13:10:00,31.91,31.96,31.89,31.94,628300.0,24.6619,24.7006,24.6465,24.6851,628300.0
2015-03-10 13:20:00,31.94,31.97,31.93,31.96,1110200.0,24.6851,24.7083,24.6774,24.7006,1110200.0
2015-03-10 13:30:00,31.96,31.96,31.88,31.88,545200.0,24.7006,24.7006,24.6387,24.6387,545200.0
2015-03-10 13:40:00,31.89,31.9,31.83,31.88,615700.0,24.6465,24.6542,24.6001,24.6387,615700.0
2015-03-10 13:50:00,31.87,31.88,31.81,31.82,1054700.0,24.631,24.6387,24.5846,24.5924,1054700.0
2015-03-10 14:00:00,31.82,31.9,31.8,31.89,720800.0,24.5924,24.6542,24.5769,24.6465,720800.0
2015-03-10 14:10:00,31.89,31.89,31.7,31.72,1351300.0,24.6465,24.6465,24.4996,24.5151,1351300.0
2015-03-10 14:20:00,31.72,31.73,31.64,31.66,895000.0,24.5151,24.5228,24.4533,24.4687,895000.0
2015-03-10 14:30:00,31.65,31.75,31.65,31.72,670500.0,24.461,24.5383,24.461,24.5151,670500.0
2015-03-10 14:40:00,31.72,31.73,31.59,31.65,957700.0,24.5151,24.5228,24.4146,24.461,957700.0
2015-03-10 14:50:00,31.65,31.7,31.54,31.55,963100.0,24.461,24.4996,24.376,24.3837,963100.0
2015-03-10 15:00:00,31.54,31.57,31.5,31.56,1560500.0,24.376,24.3992,24.3451,24.3914,1560500.0
2015-03-10 15:10:00,31.56,31.7,31.54,31.69,2343000.0,24.3914,24.4996,24.376,24.4919,2343000.0
2015-03-10 15:20:00,31.69,31.73,31.65,31.67,1213000.0,24.4919,24.5228,24.461,24.4764,1213000.0
2015-03-10 15:30:00,31.66,31.71,31.61,31.69,2220100.0,24.4687,24.5074,24.4301,24.4919,2220100.0
2015-03-10 15:40:00,31.69,31.76,31.68,31.74,1333400.0,24.4919,24.546,24.4842,24.5305,1333400.0
2015-03-10 15:50:00,31.73,31.74,31.69,31.72,3481600.0,24.5228,24.5305,24.4919,24.5151,3481600.0
2015-03-11 09:30:00,31.97,32.31,31.95,32.26,4785800.0,24.7083,24.9711,24.6928,24.9324,4785800.0
2015-03-11 09:40:00,32.26,32.58,32.24,32.57,2438000.0,24.9324,25.1797,24.917,25.172,2438000.0
2015-03-11 09:50:00,32.57,32.81,32.55,32.74,3679700.0,25.172,25.3575,25.1566,25.3034,3679700.0
2015-03-11 10:00:00,32.75,32.9,32.68,32.86,2395600.0,25.3111,25.4271,25.257,25.3961,2395600.0
2015-03-11 10:10:00,32.85,32.85,32.61,32.73,1555300.0,25.3884,25.3884,25.2029,25.2957,1555300.0
2015-03-11 10:20:00,32.73,32.89,32.72,32.88,1882100.0,25.2957,25.4193,25.2879,25.4116,1882100.0
2015-03-11 10:30:00,32.88,32.96,32.76,32.88,1423200.0,25.4116,25.4734,25.3189,25.4116,1423200.0
2015-03-11 10:40:00,32.87,32.89,32.73,32.84,1121300.0,25.4039,25.4193,25.2957,25.3807,1121300.0
2015-03-11 10:50:00,32.85,32.86,32.75,32.77,604000.0,25.3884,25.3961,25.3111,25.3266,604000.0
2015-03-11 11:00:00,32.78,32.78,32.56,32.6,1191300.0,25.3343,25.3343,25.1643,25.1952,1191300.0
2015-03-11 11:10:00,32.6,32.67,32.59,32.59,739600.0,25.1952,25.2493,25.1875,25.1875,739600.0
2015-03-11 11:20:00,32.59,32.68,32.57,32.67,436800.0,25.1875,25.257,25.172,25.2493,436800.0
2015-03-11 11:30:00,32.66,32.7,32.62,32.63,446400.0,25.2416,25.2725,25.2107,25.2184,446400.0
2015-03-11 11:40:00,32.63,32.69,32.62,32.67,322200.0,25.2184,25.2648,25.2107,25.2493,322200.0
2015-03-11 11:50:00,32.67,32.69,32.55,32.57,584900.0,25.2493,25.2648,25.1566,25.172,584900.0
2015-03-11 12:00:00,32.58,32.59,32.53,32.55,537400.0,25.1797,25.1875,25.1411,25.1566,537400.0
2015-03-11 12:10:00,32.55,32.57,32.52,32.53,653300.0,25.1566,25.172,25.1334,25.1411,653300.0
2015-03-11 12:20:00,32.53,32.57,32.45,32.5,1137700.0,25.1411,25.172,25.0793,25.1179,1137700.0
2015-03-11 12:30:00,32.5,32.62,32.49,32.62,366600.0,25.1179,25.2107,25.1102,25.2107,366600.0
2015-03-11 12:40:00,32.62,32.66,32.54,32.58,557100.0,25.2107,25.2416,25.1488,25.1797,557100.0
2015-03-11 12:50:00,32.58,32.66,32.57,32.62,551700.0,25.1797,25.2416,25.172,25.2107,551700.0
2015-03-11 13:00:00,32.61,32.63,32.58,32.63,289300.0,25.2029,25.2184,25.1797,25.2184,289300.0
2015-03-11 13:10:00,32.63,32.65,32.57,32.63,236500.0,25.2184,25.2338,25.172,25.2184,236500.0
2015-03-11 13:20:00,32.63,32.66,32.6,32.61,397300.0,25.2184,25.2416,25.1952,25.2029,397300.0
2015-03-11 13:30:00,32.61,32.62,32.54,32.62,497300.0,25.2029,25.2107,25.1488,25.2107,497300.0
2015-03-11 13:40:00,32.62,32.62,32.54,32.57,494300.0,25.2107,25.2107,25.1488,25.172,494300.0
2015-03-11 13:50:00,32.57,32.63,32.54,32.62,449400.0,25.172,25.2184,25.1488,25.2107,449400.0
2015-03-11 14:00:00,32.62,32.7,32.6,32.67,610700.0,25.2107,25.2725,25.1952,25.2493,610700.0
2015-03-11 14:10:00,32.67,32.73,32.65,32.73,557100.0,25.2493,25.2957,25.2338,25.2957,557100.0
2015-03-11 14:20:00,32.73,32.73,32.63,32.64,500500.0,25.2957,25.2957,25.2184,25.2261,500500.0
2015-03-11 14:30:00,32.65,32.67,32.59,32.62,816800.0,25.2338,25.2493,25.1875,25.2107,816800.0
2015-03-11 14:40:00,32.62,32.67,32.58,32.6,1257300.0,25.2107,25.2493,25.1797,25.1952,1257300.0
2015-03-11 14:50:00,32.6,32.63,32.56,32.56,623900.0,25.1952,25.2184,25.1643,25.1643,623900.0
2015-03-11 15:00:00,32.56,32.59,32.53,32.56,575700.0,25.1643,25.1875,25.1411,25.1643,575700.0
2015-03-11 15:10:00,32.55,32.56,32.5,32.55,690100.0,25.1566,25.1643,25.1179,25.1566,690100.0
2015-03-11 15:20:00,32.55,32.56,32.44,32.45,1001700.0,25.1566,25.1643,25.0715,25.0793,1001700.0
2015-03-11 15:30:00,32.44,32.46,32.4,32.41,1015100.0,25.0715,25.087,25.0406,25.0484,1015100.0
2015-03-11 15:40:00,32.41,32.44,32.36,32.4,1246700.0,25.0484,25.0715,25.0097,25.0406,1246700.0
2015-03-11 15:50:00,32.39,32.41,32.33,32.34,3251800.0,25.0329,25.0484,24.9865,24.9943,3251800.0
2015-03-12 09:30:00,31.0,31.26,30.58,31.22,12309300.0,23.9586,24.1596,23.634,24.1287,12309300.0
2015-03-12 09:40:00,31.22,31.34,31.02,31.29,7147500.0,24.1287,24.2214,23.9741,24.1828,7147500.0
2015-03-12 09:50:00,31.28,31.6,31.27,31.36,8363700.0,24.175,24.4223,24.1673,24.2369,8363700.0
2015-03-12 10:00:00,31.35,31.44,31.24,31.24,2855100.0,24.2291,24.2987,24.1441,24.1441,2855100.0
2015-03-12 10:10:00,31.24,31.41,31.23,31.28,2478900.0,24.1441,24.2755,24.1364,24.175,2478900.0
2015-03-12 10:20:00,31.28,31.39,31.21,31.26,2037200.0,24.175,24.26,24.1209,24.1596,2037200.0
2015-03-12 10:30:00,31.27,31.27,31.09,31.15,1871100.0,24.1673,24.1673,24.0282,24.0746,1871100.0
2015-03-12 10:40:00,31.15,31.16,31.01,31.03,1967600.0,24.0746,24.0823,23.9664,23.9818,1967600.0
2015-03-12 10:50:00,31.04,31.05,30.98,31.01,2254000.0,23.9895,23.9973,23.9432,23.9664,2254000.0
2015-03-12 11:00:00,31.01,31.1,30.9,30.93,2023500.0,23.9664,24.0359,23.8813,23.9045,2023500.0
2015-03-12 11:10:00,30.92,31.0,30.86,30.99,1455500.0,23.8968,23.9586,23.8504,23.9509,1455500.0
2015-03-12 11:20:00,30.98,31.08,30.98,31.0,2017900.0,23.9432,24.0205,23.9432,23.9586,2017900.0
2015-03-12 11:30:00,31.0,31.06,30.93,30.94,1280200.0,23.9586,24.005,23.9045,23.9123,1280200.0
2015-03-12 11:40:00,30.93,30.94,30.89,30.89,1079200.0,23.9045,23.9123,23.8736,23.8736,1079200.0
2015-03-12 11:50:00,30.89,31.0,30.88,30.98,1767700.0,23.8736,23.9586,23.8659,23.9432,1767700.0
2015-03-12 12:00:00,30.98,31.0,30.9,30.91,859500.0,23.9432,23.9586,23.8813,23.8891,859500.0
2015-03-12 12:10:00,30.91,30.98,30.89,30.98,772700.0,23.8891,23.9432,23.8736,23.9432,772700.0
2015-03-12 12:20:00,30.97,30.99,30.94,30.98,769100.0,23.9354,23.9509,23.9123,23.9432,769100.0
2015-03-12 12:30:00,30.98,30.99,30.9,30.93,1294200.0,23.9432,23.9509,23.8813,23.9045,1294200.0
2015-03-12 12:40:00,30.93,30.94,30.81,30.88,1627000.0,23.9045,23.9123,23.8118,23.8659,1627000.0
2015-03-12 12:50:00,30.88,30.97,30.82,30.94,1919500.0,23.8659,23.9354,23.8195,23.9123,1919500.0
2015-03-12 13:00:00,30.94,31.07,30.93,30.98,1380400.0,23.9123,24.0127,23.9045,23.9432,1380400.0
2015-03-12 13:10:00,30.98,31.13,30.98,31.09,1647000.0,23.9432,24.0591,23.9432,24.0282,1647000.0
2015-03-12 13:20:00,31.08,31.11,31.04,31.1,1899300.0,24.0205,24.0436,23.9895,24.0359,1899300.0
2015-03-12 13:30:00,31.1,31.15,31.05,31.14,1256400.0,24.0359,24.0746,23.9973,24.0668,1256400.0
2015-03-12 13:40:00,31.14,31.16,31.11,31.12,883900.0,24.0668,24.0823,24.0436,24.0514,883900.0
2015-03-12 13:50:00,31.11,31.12,31.0,31.01,1636000.0,24.0436,24.0514,23.9586,23.9664,1636000.0
2015-03-12 14:00:00,31.01,31.02,30.91,30.94,1435200.0,23.9664,23.9741,23.8891,23.9123,1435200.0
2015-03-12 14:10:00,30.94,30.96,30.9,30.9,1427900.0,23.9123,23.9277,23.8813,23.8813,1427900.0
2015-03-12 14:20:00,30.91,30.97,30.9,30.96,1613500.0,23.8891,23.9354,23.8813,23.9277,1613500.0
2015-03-12 14:30:00,30.97,30.97,30.83,30.87,1451400.0,23.9354,23.9354,23.8272,23.8582,1451400.0
2015-03-12 14:40:00,30.87,30.88,30.79,30.81,1971800.0,23.8582,23.8659,23.7963,23.8118,1971800.0
2015-03-12 14:50:00,30.81,30.83,30.75,30.82,1552400.0,23.8118,23.8272,23.7654,23.8195,1552400.0
2015-03-12 15:00:00,30.82,30.85,30.76,30.77,1815100.0,23.8195,23.8427,23.7731,23.7809,1815100.0
2015-03-12 15:10:00,30.76,30.79,30.7,30.75,1971600.0,23.7731,23.7963,23.7268,23.7654,1971600.0
2015-03-12 15:20:00,30.76,30.82,30.66,30.7,1883300.0,23.7731,23.8195,23.6959,23.7268,1883300.0
2015-03-12 15:30:00,30.7,30.78,30.7,30.73,2054700.0,23.7268,23.7886,23.7268,23.75,2054700.0
2015-03-12 15:40:00,30.73,30.81,30.72,30.8,2300700.0,23.75,23.8118,23.7422,23.8041,2300700.0
2015-03-12 15:50:00,30.81,30.86,30.76,30.78,5603100.0,23.8118,23.8504,23.7731,23.7886,5603100.0
2015-03-13 09:30:00,30.63,30.82,30.53,30.75,3994500.0,23.6727,23.8195,23.5954,23.7654,3994500.0
2015-03-13 09:40:00,30.76,30.89,30.66,30.89,1724300.0,23.7731,23.8736,23.6959,23.8736,1724300.0
2015-03-13 09:50:00,30.89,30.97,30.77,30.78,1574200.0,23.8736,23.9354,23.7809,23.7886,1574200.0
2015-03-13 10:00:00,30.78,30.83,30.62,30.64,1405200.0,23.7886,23.8272,23.6649,23.6804,1405200.0
2015-03-13 10:10:00,30.64,30.76,30.6,30.74,1562400.0,23.6804,23.7731,23.6495,23.7577,1562400.0
2015-03-13 10:20:00,30.75,30.75,30.47,30.52,1926900.0,23.7654,23.7654,23.549,23.5877,1926900.0
2015-03-13 10:30:00,30.51,30.67,30.5,30.65,1717400.0,23.5799,23.7036,23.5722,23.6881,1717400.0
2015-03-13 10:40:00,30.65,30.65,30.53,30.53,871700.0,23.6881,23.6881,23.5954,23.5954,871700.0
2015-03-13 10:50:00,30.53,30.54,30.42,30.46,1846500.0,23.5954,23.6031,23.5104,23.5413,1846500.0
2015-03-13 11:00:00,30.46,30.52,30.43,30.51,860800.0,23.5413,23.5877,23.5181,23.5799,860800.0
2015-03-13 11:10:00,30.52,30.52,30.44,30.48,793000.0,23.5877,23.5877,23.5258,23.5567,793000.0
2015-03-13 11:20:00,30.48,30.48,30.36,30.45,907500.0,23.5567,23.5567,23.464,23.5336,907500.0
2015-03-13 11:30:00,30.45,30.5,30.41,30.49,681100.0,23.5336,23.5722,23.5026,23.5645,681100.0
2015-03-13 11:40:00,30.49,30.56,30.48,30.54,1077600.0,23.5645,23.6186,23.5567,23.6031,1077600.0
2015-03-13 11:50:00,30.54,30.59,30.5,30.59,608400.0,23.6031,23.6418,23.5722,23.6418,608400.0
2015-03-13 12:00:00,30.59,30.62,30.52,30.6,856800.0,23.6418,23.6649,23.5877,23.6495,856800.0
2015-03-13 12:10:00,30.6,30.62,30.55,30.57,666200.0,23.6495,23.6649,23.6108,23.6263,666200.0
2015-03-13 12:20:00,30.57,30.68,30.56,30.61,1087100.0,23.6263,23.7113,23.6186,23.6572,1087100.0
2015-03-13 12:30:00,30.61,30.73,30.61,30.67,603900.0,23.6572,23.75,23.6572,23.7036,603900.0
2015-03-13 12:40:00,30.67,30.74,30.65,30.74,703900.0,23.7036,23.7577,23.6881,23.7577,703900.0
2015-03-13 12:50:00,30.74,30.74,30.64,30.71,602700.0,23.7577,23.7577,23.6804,23.7345,602700.0
2015-03-13 13:00:00,30.7,30.71,30.61,30.62,516300.0,23.7268,23.7345,23.6572,23.6649,516300.0
2015-03-13 13:10:00,30.62,30.66,30.57,30.6,758600.0,23.6649,23.6959,23.6263,23.6495,758600.0
2015-03-13 13:20:00,30.6,30.61,30.51,30.55,632800.0,23.6495,23.6572,23.5799,23.6108,632800.0
2015-03-13 13:30:00,30.54,30.59,30.52,30.58,888200.0,23.6031,23.6418,23.5877,23.634,888200.0
2015-03-13 13:40:00,30.58,30.62,30.56,30.58,511600.0,23.634,23.6649,23.6186,23.634,511600.0
2015-03-13 13:50:00,30.58,30.65,30.57,30.64,498600.0,23.634,23.6881,23.6263,23.6804,498600.0
2015-03-13 14:00:00,30.65,30.66,30.62,30.63,525100.0,23.6881,23.6959,23.6649,23.6727,525100.0
2015-03-13 14:10:00,30.64,30.65,30.6,30.63,434500.0,23.6804,23.6881,23.6495,23.6727,434500.0
2015-03-13 14:20:00,30.63,30.66,30.56,30.65,772000.0,23.6727,23.6959,23.6186,23.6881,772000.0
2015-03-13 14:30:00,30.65,30.67,30.63,30.66,796200.0,23.6881,23.7036,23.6727,23.6959,796200.0
2015-03-13 14:40:00,30.66,30.67,30.6,30.6,550900.0,23.6959,23.7036,23.6495,23.6495,550900.0
2015-03-13 14:50:00,30.6,30.65,30.56,30.64,542700.0,23.6495,23.6881,23.6186,23.6804,542700.0
2015-03-13 15:00:00,30.64,30.69,30.63,30.68,977500.0,23.6804,23.719,23.6727,23.7113,977500.0
2015-03-13 15:10:00,30.68,30.79,30.67,30.75,1336200.0,23.7113,23.7963,23.7036,23.7654,1336200.0
2015-03-13 15:20:00,30.75,30.82,30.72,30.82,1038500.0,23.7654,23.8195,23.7422,23.8195,1038500.0
2015-03-13 15:30:00,30.82,30.83,30.76,30.82,1103400.0,23.8195,23.8272,23.7731,23.8195,1103400.0
2015-03-13 15:40:00,30.82,30.9,30.81,30.87,1466600.0,23.8195,23.8813,23.8118,23.8582,1466600.0
2015-03-13 15:50:00,30.87,30.98,30.87,30.93,3473900.0,23.8582,23.9432,23.8582,23.9045,3473900.0
2015-03-16 09:30:00,30.93,31.11,30.86,30.92,2345500.0,23.9045,24.0436,23.8504,23.8968,2345500.0
2015-03-16 09:40:00,30.92,30.99,30.88,30.94,1197300.0,23.8968,23.9509,23.8659,23.9123,1197300.0
2015-03-16 09:50:00,30.94,31.05,30.93,30.95,1196100.0,23.9123,23.9973,23.9045,23.92,1196100.0
2015-03-16 10:00:00,30.95,30.99,30.88,30.9,1026500.0,23.92,23.9509,23.8659,23.8813,1026500.0
2015-03-16 10:10:00,30.9,30.95,30.88,30.92,805000.0,23.8813,23.92,23.8659,23.8968,805000.0
2015-03-16 10:20:00,30.92,30.93,30.85,30.86,645500.0,23.8968,23.9045,23.8427,23.8504,645500.0
2015-03-16 10:30:00,30.86,30.88,30.8,30.81,625100.0,23.8504,23.8659,23.8041,23.8118,625100.0
2015-03-16 10:40:00,30.81,30.82,30.75,30.75,675200.0,23.8118,23.8195,23.7654,23.7654,675200.0
2015-03-16 10:50:00,30.76,30.77,30.69,30.69,659700.0,23.7731,23.7809,23.719,23.719,659700.0
2015-03-16 11:00:00,30.7,30.74,30.67,30.67,702500.0,23.7268,23.7577,23.7036,23.7036,702500.0
2015-03-16 11:10:00,30.67,30.74,30.65,30.74,988700.0,23.7036,23.7577,23.6881,23.7577,988700.0
2015-03-16 11:20:00,30.74,30.75,30.65,30.65,586400.0,23.7577,23.7654,23.6881,23.6881,586400.0
2015-03-16 11:30:00,30.66,30.75,30.65,30.74,522200.0,23.6959,23.7654,23.6881,23.7577,522200.0
2015-03-16 11:40:00,30.74,30.76,30.72,30.72,568800.0,23.7577,23.7731,23.7422,23.7422,568800.0
2015-03-16 11:50:00,30.72,30.84,30.72,30.81,702300.0,23.7422,23.835,23.7422,23.8118,702300.0
2015-03-16 12:00:00,30.81,30.84,30.76,30.76,374400.0,23.8118,23.835,23.7731,23.7731,374400.0
2015-03-16 12:10:00,30.76,30.79,30.72,30.75,440700.0,23.7731,23.7963,23.7422,23.7654,440700.0
2015-03-16 12:20:00,30.75,30.78,30.7,30.75,389800.0,23.7654,23.7886,23.7268,23.7654,389800.0
2015-03-16 12:30:00,30.75,30.84,30.75,30.82,390400.0,23.7654,23.835,23.7654,23.8195,390400.0
2015-03-16 12:40:00,30.81,30.85,30.77,30.77,420500.0,23.8118,23.8427,23.7809,23.7809,420500.0
2015-03-16 12:50:00,30.77,30.83,30.76,30.82,559700.0,23.7809,23.8272,23.7731,23.8195,559700.0
2015-03-16 13:00:00,30.82,30.82,30.75,30.77,400600.0,23.8195,23.8195,23.7654,23.7809,400600.0
2015-03-16 13:10:00,30.77,30.83,30.76,30.79,409200.0,23.7809,23.8272,23.7731,23.7963,409200.0
2015-03-16 13:20:00,30.79,30.82,30.78,30.8,287300.0,23.7963,23.8195,23.7886,23.8041,287300.0
2015-03-16 13:30:00,30.8,30.82,30.77,30.78,520300.0,23.8041,23.8195,23.7809,23.7886,520300.0
2015-03-16 13:40:00,30.79,30.85,30.78,30.8,615500.0,23.7963,23.8427,23.7886,23.8041,615500.0
2015-03-16 13:50:00,30.8,30.81,30.78,30.8,344800.0,23.8041,23.8118,23.7886,23.8041,344800.0
2015-03-16 14:00:00,30.8,30.82,30.78,30.8,467800.0,23.8041,23.8195,23.7886,23.8041,467800.0
2015-03-16 14:10:00,30.8,30.82,30.79,30.79,444100.0,23.8041,23.8195,23.7963,23.7963,444100.0
2015-03-16 14:20:00,30.8,30.86,30.79,30.83,582200.0,23.8041,23.8504,23.7963,23.8272,582200.0
2015-03-16 14:30:00,30.84,30.85,30.79,30.79,608400.0,23.835,23.8427,23.7963,23.7963,608400.0
2015-03-16 14:40:00,30.8,30.88,30.79,30.81,786000.0,23.8041,23.8659,23.7963,23.8118,786000.0
2015-03-16 14:50:00,30.81,30.83,30.78,30.81,531500.0,23.8118,23.8272,23.7886,23.8118,531500.0
2015-03-16 15:00:00,30.82,30.86,30.81,30.81,562500.0,23.8195,23.8504,23.8118,23.8118,562500.0
2015-03-16 15:10:00,30.81,30.85,30.81,30.81,689800.0,23.8118,23.8427,23.8118,23.8118,689800.0
2015-03-16 15:20:00,30.81,30.85,30.79,30.85,636000.0,23.8118,23.8427,23.7963,23.8427,636000.0
2015-03-16 15:30:00,30.85,30.88,30.84,30.85,866300.0,23.8427,23.8659,23.835,23.8427,866300.0
2015-03-16 15:40:00,30.85,30.86,30.8,30.81,1521300.0,23.8427,23.8504,23.8041,23.8118,1521300.0
2015-03-16 15:50:00,30.81,30.84,30.79,30.83,2449300.0,23.8118,23.835,23.7963,23.8272,2449300.0
2015-03-17 09:30:00,30.59,30.73,30.51,30.57,1224500.0,23.6418,23.75,23.5799,23.6263,1224500.0
2015-03-17 09:40:00,30.57,30.61,30.47,30.52,1044900.0,23.6263,23.6572,23.549,23.5877,1044900.0
2015-03-17 09:50:00,30.51,30.54,30.41,30.51,1124000.0,23.5799,23.6031,23.5026,23.5799,1124000.0
2015-03-17 10:00:00,30.51,30.55,30.49,30.53,828400.0,23.5799,23.6108,23.5645,23.5954,828400.0
2015-03-17 10:10:00,30.54,30.6,30.49,30.6,1107400.0,23.6031,23.6495,23.5645,23.6495,1107400.0
2015-03-17 10:20:00,30.6,30.6,30.5,30.55,607300.0,23.6495,23.6495,23.5722,23.6108,607300.0
2015-03-17 10:30:00,30.55,30.55,30.5,30.52,816400.0,23.6108,23.6108,23.5722,23.5877,816400.0
2015-03-17 10:40:00,30.52,30.55,30.48,30.53,651300.0,23.5877,23.6108,23.5567,23.5954,651300.0
2015-03-17 10:50:00,30.53,30.53,30.49,30.5,743300.0,23.5954,23.5954,23.5645,23.5722,743300.0
2015-03-17 11:00:00,30.5,30.53,30.48,30.51,745700.0,23.5722,23.5954,23.5567,23.5799,745700.0
2015-03-17 11:10:00,30.51,30.54,30.48,30.51,631800.0,23.5799,23.6031,23.5567,23.5799,631800.0
2015-03-17 11:20:00,30.5,30.52,30.48,30.5,528000.0,23.5722,23.5877,23.5567,23.5722,528000.0
2015-03-17 11:30:00,30.5,30.52,30.48,30.49,890400.0,23.5722,23.5877,23.5567,23.5645,890400.0
2015-03-17 11:40:00,30.49,30.51,30.48,30.48,600200.0,23.5645,23.5799,23.5567,23.5567,600200.0
2015-03-17 11:50:00,30.48,30.54,30.47,30.53,658700.0,23.5567,23.6031,23.549,23.5954,658700.0
2015-03-17 12:00:00,30.53,30.54,30.46,30.47,635800.0,23.5954,23.6031,23.5413,23.549,635800.0
2015-03-17 12:10:00,30.47,30.51,30.47,30.5,408000.0,23.549,23.5799,23.549,23.5722,408000.0
2015-03-17 12:20:00,30.49,30.53,30.48,30.53,330500.0,23.5645,23.5954,23.5567,23.5954,330500.0
2015-03-17 12:30:00,30.52,30.53,30.49,30.5,467600.0,23.5877,23.5954,23.5645,23.5722,467600.0
2015-03-17 12:40:00,30.5,30.54,30.49,30.51,416600.0,23.5722,23.6031,23.5645,23.5799,416600.0
2015-03-17 12:50:00,30.51,30.54,30.5,30.54,435300.0,23.5799,23.6031,23.5722,23.6031,435300.0
2015-03-17 13:00:00,30.53,30.55,30.51,30.53,414000.0,23.5954,23.6108,23.5799,23.5954,414000.0
2015-03-17 13:10:00,30.53,30.58,30.52,30.54,515000.0,23.5954,23.634,23.5877,23.6031,515000.0
2015-03-17 13:20:00,30.54,30.55,30.5,30.51,358700.0,23.6031,23.6108,23.5722,23.5799,358700.0
2015-03-17 13:30:00,30.51,30.54,30.48,30.49,366200.0,23.5799,23.6031,23.5567,23.5645,366200.0
2015-03-17 13:40:00,30.49,30.52,30.48,30.5,322200.0,23.5645,23.5877,23.5567,23.5722,322200.0
2015-03-17 13:50:00,30.5,30.55,30.5,30.53,637600.0,23.5722,23.6108,23.5722,23.5954,637600.0
2015-03-17 14:00:00,30.53,30.56,30.5,30.51,343000.0,23.5954,23.6186,23.5722,23.5799,343000.0
2015-03-17 14:10:00,30.51,30.52,30.49,30.52,452100.0,23.5799,23.5877,23.5645,23.5877,452100.0
2015-03-17 14:20:00,30.52,30.53,30.49,30.5,433200.0,23.5877,23.5954,23.5645,23.5722,433200.0
2015-03-17 14:30:00,30.5,30.51,30.49,30.5,616600.0,23.5722,23.5799,23.5645,23.5722,616600.0
2015-03-17 14:40:00,30.51,30.52,30.49,30.5,355200.0,23.5799,23.5877,23.5645,23.5722,355200.0
2015-03-17 14:50:00,30.49,30.52,30.48,30.5,746500.0,23.5645,23.5877,23.5567,23.5722,746500.0
2015-03-17 15:00:00,30.5,30.53,30.49,30.53,523100.0,23.5722,23.5954,23.5645,23.5954,523100.0
2015-03-17 15:10:00,30.53,30.57,30.51,30.55,494300.0,23.5954,23.6263,23.5799,23.6108,494300.0
2015-03-17 15:20:00,30.55,30.59,30.54,30.58,824900.0,23.6108,23.6418,23.6031,23.634,824900.0
2015-03-17 15:30:00,30.58,30.62,30.57,30.59,638000.0,23.634,23.6649,23.6263,23.6418,638000.0
2015-03-17 15:40:00,30.59,30.64,30.56,30.64,916800.0,23.6418,23.6804,23.6186,23.6804,916800.0
2015-03-17 15:50:00,30.64,30.64,30.56,30.6,2268100.0,23.6804,23.6804,23.6186,23.6495,2268100.0
2015-03-18 09:30:00,30.41,30.59,30.4,30.53,2573300.0,23.5026,23.6418,23.4949,23.5954,2573300.0
2015-03-18 09:40:00,30.54,30.59,30.47,30.49,1136300.0,23.6031,23.6418,23.549,23.5645,1136300.0
2015-03-18 09:50:00,30.49,30.51,30.43,30.5,752600.0,23.5645,23.5799,23.5181,23.5722,752600.0
2015-03-18 10:00:00,30.5,30.55,30.48,30.48,582600.0,23.5722,23.6108,23.5567,23.5567,582600.0
2015-03-18 10:10:00,30.48,30.51,30.46,30.5,571000.0,23.5567,23.5799,23.5413,23.5722,571000.0
2015-03-18 10:20:00,30.5,30.5,30.42,30.44,657700.0,23.5722,23.5722,23.5104,23.5258,657700.0
2015-03-18 10:30:00,30.44,30.46,30.4,30.41,617800.0,23.5258,23.5413,23.4949,23.5026,617800.0
2015-03-18 10:40:00,30.41,30.46,30.4,30.46,641300.0,23.5026,23.5413,23.4949,23.5413,641300.0
2015-03-18 10:50:00,30.45,30.48,30.43,30.47,781700.0,23.5336,23.5567,23.5181,23.549,781700.0
2015-03-18 11:00:00,30.48,30.5,30.47,30.49,608400.0,23.5567,23.5722,23.549,23.5645,608400.0
2015-03-18 11:10:00,30.5,30.56,30.48,30.54,773700.0,23.5722,23.6186,23.5567,23.6031,773700.0
2015-03-18 11:20:00,30.54,30.54,30.49,30.5,702900.0,23.6031,23.6031,23.5645,23.5722,702900.0
2015-03-18 11:30:00,30.5,30.51,30.45,30.46,605100.0,23.5722,23.5799,23.5336,23.5413,605100.0
2015-03-18 11:40:00,30.45,30.49,30.45,30.46,441000.0,23.5336,23.5645,23.5336,23.5413,441000.0
2015-03-18 11:50:00,30.46,30.48,30.44,30.46,362600.0,23.5413,23.5567,23.5258,23.5413,362600.0
2015-03-18 12:00:00,30.46,30.49,30.43,30.44,253800.0,23.5413,23.5645,23.5181,23.5258,253800.0
2015-03-18 12:10:00,30.44,30.47,30.41,30.44,980800.0,23.5258,23.549,23.5026,23.5258,980800.0
2015-03-18 12:20:00,30.43,30.48,30.43,30.46,564300.0,23.5181,23.5567,23.5181,23.5413,564300.0
2015-03-18 12:30:00,30.46,30.49,30.44,30.47,474100.0,23.5413,23.5645,23.5258,23.549,474100.0
2015-03-18 12:40:00,30.46,30.48,30.44,30.45,399400.0,23.5413,23.5567,23.5258,23.5336,399400.0
2015-03-18 12:50:00,30.46,30.47,30.4,30.41,343600.0,23.5413,23.549,23.4949,23.5026,343600.0
2015-03-18 13:00:00,30.41,30.43,30.38,30.4,708500.0,23.5026,23.5181,23.4795,23.4949,708500.0
2015-03-18 13:10:00,30.4,30.42,30.38,30.4,248300.0,23.4949,23.5104,23.4795,23.4949,248300.0
2015-03-18 13:20:00,30.4,30.42,30.39,30.41,396800.0,23.4949,23.5104,23.4872,23.5026,396800.0
2015-03-18 13:30:00,30.42,30.42,30.3,30.32,656600.0,23.5104,23.5104,23.4176,23.4331,656600.0
2015-03-18 13:40:00,30.32,30.34,30.3,30.34,386100.0,23.4331,23.4485,23.4176,23.4485,386100.0
2015-03-18 13:50:00,30.34,30.47,30.33,30.46,454200.0,23.4485,23.549,23.4408,23.5413,454200.0
2015-03-18 14:00:00,30.47,30.89,30.41,30.82,1607300.0,23.549,23.8736,23.5026,23.8195,1607300.0
2015-03-18 14:10:00,30.81,30.94,30.8,30.86,1130100.0,23.8118,23.9123,23.8041,23.8504,1130100.0
2015-03-18 14:20:00,30.87,30.95,30.82,30.94,1060200.0,23.8582,23.92,23.8195,23.9123,1060200.0
2015-03-18 14:30:00,30.94,31.04,30.92,30.97,1133200.0,23.9123,23.9895,23.8968,23.9354,1133200.0
2015-03-18 14:40:00,30.97,31.02,30.88,30.92,668800.0,23.9354,23.9741,23.8659,23.8968,668800.0
2015-03-18 14:50:00,30.91,31.02,30.9,31.0,786600.0,23.8891,23.9741,23.8813,23.9586,786600.0
2015-03-18 15:00:00,31.0,31.15,30.98,31.11,1009700.0,23.9586,24.0746,23.9432,24.0436,1009700.0
2015-03-18 15:10:00,31.11,31.2,31.1,31.14,1084000.0,24.0436,24.1132,24.0359,24.0668,1084000.0
2015-03-18 15:20:00,31.14,31.17,31.01,31.04,904500.0,24.0668,24.09,23.9664,23.9895,904500.0
2015-03-18 15:30:00,31.04,31.05,30.93,30.94,1540900.0,23.9895,23.9973,23.9045,23.9123,1540900.0
2015-03-18 15:40:00,30.94,30.95,30.87,30.87,1074200.0,23.9123,23.92,23.8582,23.8582,1074200.0
2015-03-18 15:50:00,30.88,30.91,30.84,30.89,2075500.0,23.8659,23.8891,23.835,23.8736,2075500.0
2015-03-19 09:30:00,30.79,30.96,30.76,30.84,1199200.0,23.7963,23.9277,23.7731,23.835,1199200.0
2015-03-19 09:40:00,30.84,30.87,30.76,30.81,646800.0,23.835,23.8582,23.7731,23.8118,646800.0
2015-03-19 09:50:00,30.81,30.91,30.79,30.91,873400.0,23.8118,23.8891,23.7963,23.8891,873400.0
2015-03-19 10:00:00,30.91,31.05,30.86,31.05,982200.0,23.8891,23.9973,23.8504,23.9973,982200.0
2015-03-19 10:10:00,31.04,31.1,30.98,31.05,799700.0,23.9895,24.0359,23.9432,23.9973,799700.0
2015-03-19 10:20:00,31.04,31.05,30.98,30.98,548900.0,23.9895,23.9973,23.9432,23.9432,548900.0
2015-03-19 10:30:00,30.98,31.02,30.94,30.98,540000.0,23.9432,23.9741,23.9123,23.9432,540000.0
2015-03-19 10:40:00,30.97,30.98,30.92,30.95,554400.0,23.9354,23.9432,23.8968,23.92,554400.0
2015-03-19 10:50:00,30.94,30.96,30.9,30.96,461700.0,23.9123,23.9277,23.8813,23.9277,461700.0
2015-03-19 11:00:00,30.95,30.96,30.86,30.87,545900.0,23.92,23.9277,23.8504,23.8582,545900.0
2015-03-19 11:10:00,30.86,30.98,30.85,30.97,466200.0,23.8504,23.9432,23.8427,23.9354,466200.0
2015-03-19 11:20:00,30.98,31.02,30.97,31.0,669000.0,23.9432,23.9741,23.9354,23.9586,669000.0
2015-03-19 11:30:00,31.01,31.02,30.92,30.94,548700.0,23.9664,23.9741,23.8968,23.9123,548700.0
2015-03-19 11:40:00,30.94,30.95,30.88,30.93,545600.0,23.9123,23.92,23.8659,23.9045,545600.0
2015-03-19 11:50:00,30.92,30.97,30.89,30.96,341500.0,23.8968,23.9354,23.8736,23.9277,341500.0
2015-03-19 12:00:00,30.95,30.96,30.88,30.91,470600.0,23.92,23.9277,23.8659,23.8891,470600.0
2015-03-19 12:10:00,30.91,30.93,30.88,30.9,422500.0,23.8891,23.9045,23.8659,23.8813,422500.0
2015-03-19 12:20:00,30.91,30.91,30.86,30.89,285500.0,23.8891,23.8891,23.8504,23.8736,285500.0
2015-03-19 12:30:00,30.9,30.9,30.83,30.85,327900.0,23.8813,23.8813,23.8272,23.8427,327900.0
2015-03-19 12:40:00,30.84,30.92,30.83,30.89,379300.0,23.835,23.8968,23.8272,23.8736,379300.0
2015-03-19 12:50:00,30.9,30.9,30.84,30.84,449800.0,23.8813,23.8813,23.835,23.835,449800.0
2015-03-19 13:00:00,30.84,30.87,30.8,30.85,487400.0,23.835,23.8582,23.8041,23.8427,487400.0
2015-03-19 13:10:00,30.85,30.92,30.83,30.91,279000.0,23.8427,23.8968,23.8272,23.8891,279000.0
2015-03-19 13:20:00,30.92,30.94,30.87,30.92,417100.0,23.8968,23.9123,23.8582,23.8968,417100.0
2015-03-19 13:30:00,30.92,30.94,30.91,30.91,510100.0,23.8968,23.9123,23.8891,23.8891,510100.0
2015-03-19 13:40:00,30.92,30.92,30.84,30.84,294000.0,23.8968,23.8968,23.835,23.835,294000.0
2015-03-19 13:50:00,30.85,30.86,30.78,30.79,552400.0,23.8427,23.8504,23.7886,23.7963,552400.0
2015-03-19 14:00:00,30.78,30.84,30.77,30.83,440000.0,23.7886,23.835,23.7809,23.8272,440000.0
2015-03-19 14:10:00,30.83,30.86,30.78,30.8,358200.0,23.8272,23.8504,23.7886,23.8041,358200.0
2015-03-19 14:20:00,30.79,30.82,30.77,30.81,327800.0,23.7963,23.8195,23.7809,23.8118,327800.0
2015-03-19 14:30:00,30.82,30.84,30.77,30.8,462400.0,23.8195,23.835,23.7809,23.8041,462400.0
2015-03-19 14:40:00,30.8,30.81,30.77,30.78,307000.0,23.8041,23.8118,23.7809,23.7886,307000.0
2015-03-19 14:50:00,30.77,30.8,30.75,30.8,516200.0,23.7809,23.8041,23.7654,23.8041,516200.0
2015-03-19 15:00:00,30.79,30.8,30.73,30.75,605800.0,23.7963,23.8041,23.75,23.7654,605800.0
2015-03-19 15:10:00,30.76,30.78,30.73,30.73,477800.0,23.7731,23.7886,23.75,23.75,477800.0
2015-03-19 15:20:00,30.73,30.74,30.69,30.74,599700.0,23.75,23.7577,23.719,23.7577,599700.0
2015-03-19 15:30:00,30.74,30.78,30.71,30.75,984800.0,23.7577,23.7886,23.7345,23.7654,984800.0
2015-03-19 15:40:00,30.75,30.76,30.7,30.73,940600.0,23.7654,23.7731,23.7268,23.75,940600.0
2015-03-19 15:50:00,30.73,30.77,30.7,30.74,1610600.0,23.75,23.7809,23.7268,23.7577,1610600.0
2015-03-20 09:30:00,31.01,31.11,30.93,31.09,8888400.0,23.9664,24.0436,23.9045,24.0282,8888400.0
2015-03-20 09:40:00,31.09,31.24,31.08,31.18,1007400.0,24.0282,24.1441,24.0205,24.0977,1007400.0
2015-03-20 09:50:00,31.18,31.38,31.17,31.37,1258800.0,24.0977,24.2523,24.09,24.2446,1258800.0
2015-03-20 10:00:00,31.37,31.37,31.24,31.31,1189900.0,24.2446,24.2446,24.1441,24.1982,1189900.0
2015-03-20 10:10:00,31.3,31.44,31.29,31.3,1465500.0,24.1905,24.2987,24.1828,24.1905,1465500.0
2015-03-20 10:20:00,31.3,31.41,31.29,31.4,1085300.0,24.1905,24.2755,24.1828,24.2678,1085300.0
2015-03-20 10:30:00,31.4,31.53,31.39,31.52,1207700.0,24.2678,24.3682,24.26,24.3605,1207700.0
2015-03-20 10:40:00,31.52,31.57,31.4,31.4,1010700.0,24.3605,24.3992,24.2678,24.2678,1010700.0
2015-03-20 10:50:00,31.41,31.47,31.39,31.45,648800.0,24.2755,24.3219,24.26,24.3064,648800.0
2015-03-20 11:00:00,31.46,31.54,31.45,31.48,683300.0,24.3141,24.376,24.3064,24.3296,683300.0
2015-03-20 11:10:00,31.48,31.5,31.44,31.46,481000.0,24.3296,24.3451,24.2987,24.3141,481000.0
2015-03-20 11:20:00,31.46,31.49,31.45,31.49,379300.0,24.3141,24.3373,24.3064,24.3373,379300.0
2015-03-20 11:30:00,31.49,31.56,31.48,31.55,420600.0,24.3373,24.3914,24.3296,24.3837,420600.0
2015-03-20 11:40:00,31.55,31.55,31.53,31.55,319500.0,24.3837,24.3837,24.3682,24.3837,319500.0
2015-03-20 11:50:00,31.55,31.59,31.54,31.58,606400.0,24.3837,24.4146,24.376,24.4069,606400.0
2015-03-20 12:00:00,31.58,31.59,31.54,31.56,386800.0,24.4069,24.4146,24.376,24.3914,386800.0
2015-03-20 12:10:00,31.56,31.56,31.48,31.48,500100.0,24.3914,24.3914,24.3296,24.3296,500100.0
2015-03-20 12:20:00,31.48,31.49,31.44,31.45,310300.0,24.3296,24.3373,24.2987,24.3064,310300.0
2015-03-20 12:30:00,31.46,31.48,31.42,31.45,545100.0,24.3141,24.3296,24.2832,24.3064,545100.0
2015-03-20 12:40:00,31.45,31.49,31.43,31.44,441000.0,24.3064,24.3373,24.291,24.2987,441000.0
2015-03-20 12:50:00,31.45,31.53,31.43,31.52,451500.0,24.3064,24.3682,24.291,24.3605,451500.0
2015-03-20 13:00:00,31.53,31.59,31.52,31.58,578900.0,24.3682,24.4146,24.3605,24.4069,578900.0
2015-03-20 13:10:00,31.58,31.61,31.55,31.61,395600.0,24.4069,24.4301,24.3837,24.4301,395600.0
2015-03-20 13:20:00,31.61,31.62,31.58,31.58,374700.0,24.4301,24.4378,24.4069,24.4069,374700.0
2015-03-20 13:30:00,31.58,31.61,31.57,31.57,378600.0,24.4069,24.4301,24.3992,24.3992,378600.0
2015-03-20 13:40:00,31.58,31.62,31.57,31.59,457100.0,24.4069,24.4378,24.3992,24.4146,457100.0
2015-03-20 13:50:00,31.59,31.61,31.54,31.55,383600.0,24.4146,24.4301,24.376,24.3837,383600.0
2015-03-20 14:00:00,31.55,31.59,31.54,31.57,385100.0,24.3837,24.4146,24.376,24.3992,385100.0
2015-03-20 14:10:00,31.56,31.57,31.51,31.55,346500.0,24.3914,24.3992,24.3528,24.3837,346500.0
2015-03-20 14:20:00,31.55,31.56,31.5,31.51,411500.0,24.3837,24.3914,24.3451,24.3528,411500.0
2015-03-20 14:30:00,31.52,31.55,31.49,31.5,429400.0,24.3605,24.3837,24.3373,24.3451,429400.0
2015-03-20 14:40:00,31.51,31.51,31.43,31.47,485900.0,24.3528,24.3528,24.291,24.3219,485900.0
2015-03-20 14:50:00,31.46,31.52,31.41,31.49,781800.0,24.3141,24.3605,24.2755,24.3373,781800.0
2015-03-20 15:00:00,31.49,31.53,31.46,31.47,688100.0,24.3373,24.3682,24.3141,24.3219,688100.0
2015-03-20 15:10:00,31.48,31.52,31.43,31.43,477400.0,24.3296,24.3605,24.291,24.291,477400.0
2015-03-20 15:20:00,31.44,31.45,31.38,31.4,1020700.0,24.2987,24.3064,24.2523,24.2678,1020700.0
2015-03-20 15:30:00,31.4,31.41,31.36,31.4,931200.0,24.2678,24.2755,24.2369,24.2678,931200.0
2015-03-20 15:40:00,31.39,31.45,31.38,31.45,1089300.0,24.26,24.3064,24.2523,24.3064,1089300.0
2015-03-20 15:50:00,31.44,31.45,31.32,31.33,4105800.0,24.2987,24.3064,24.2059,24.2137,4105800.0
2015-03-23 09:30:00,31.29,31.76,31.29,31.72,1822800.0,24.1828,24.546,24.1828,24.5151,1822800.0
2015-03-23 09:40:00,31.72,31.79,31.59,31.6,1480300.0,24.5151,24.5692,24.4146,24.4223,1480300.0
2015-03-23 09:50:00,31.6,31.61,31.55,31.55,847600.0,24.4223,24.4301,24.3837,24.3837,847600.0
2015-03-23 10:00:00,31.55,31.56,31.46,31.47,656300.0,24.3837,24.3914,24.3141,24.3219,656300.0
2015-03-23 10:10:00,31.47,31.54,31.46,31.49,536500.0,24.3219,24.376,24.3141,24.3373,536500.0
2015-03-23 10:20:00,31.49,31.49,31.41,31.41,511800.0,24.3373,24.3373,24.2755,24.2755,511800.0
2015-03-23 10:30:00,31.41,31.43,31.39,31.41,531200.0,24.2755,24.291,24.26,24.2755,531200.0
2015-03-23 10:40:00,31.4,31.48,31.4,31.42,463900.0,24.2678,24.3296,24.2678,24.2832,463900.0
2015-03-23 10:50:00,31.42,31.43,31.37,31.37,449700.0,24.2832,24.291,24.2446,24.2446,449700.0
2015-03-23 11:00:00,31.38,31.39,31.34,31.37,493100.0,24.2523,24.26,24.2214,24.2446,493100.0
2015-03-23 11:10:00,31.37,31.38,31.34,31.36,597900.0,24.2446,24.2523,24.2214,24.2369,597900.0
2015-03-23 11:20:00,31.37,31.4,31.36,31.38,394100.0,24.2446,24.2678,24.2369,24.2523,394100.0
2015-03-23 11:30:00,31.37,31.42,31.36,31.42,353300.0,24.2446,24.2832,24.2369,24.2832,353300.0
2015-03-23 11:40:00,31.41,31.42,31.36,31.41,407300.0,24.2755,24.2832,24.2369,24.2755,407300.0
2015-03-23 11:50:00,31.41,31.42,31.37,31.37,326400.0,24.2755,24.2832,24.2446,24.2446,326400.0
2015-03-23 12:00:00,31.37,31.38,31.36,31.37,320700.0,24.2446,24.2523,24.2369,24.2446,320700.0
2015-03-23 12:10:00,31.37,31.37,31.27,31.31,607700.0,24.2446,24.2446,24.1673,24.1982,607700.0
2015-03-23 12:20:00,31.31,31.32,31.28,31.31,313400.0,24.1982,24.2059,24.175,24.1982,313400.0
2015-03-23 12:30:00,31.32,31.38,31.31,31.33,300900.0,24.2059,24.2523,24.1982,24.2137,300900.0
2015-03-23 12:40:00,31.33,31.37,31.33,31.35,241200.0,24.2137,24.2446,24.2137,24.2291,241200.0
2015-03-23 12:50:00,31.35,31.35,31.29,31.31,306300.0,24.2291,24.2291,24.1828,24.1982,306300.0
2015-03-23 13:00:00,31.31,31.34,31.29,31.32,335600.0,24.1982,24.2214,24.1828,24.2059,335600.0
2015-03-23 13:10:00,31.33,31.33,31.29,31.32,300000.0,24.2137,24.2137,24.1828,24.2059,300000.0
2015-03-23 13:20:00,31.32,31.35,31.3,31.3,220700.0,24.2059,24.2291,24.1905,24.1905,220700.0
2015-03-23 13:30:00,31.3,31.36,31.3,31.35,274600.0,24.1905,24.2369,24.1905,24.2291,274600.0
2015-03-23 13:40:00,31.35,31.35,31.32,31.35,273600.0,24.2291,24.2291,24.2059,24.2291,273600.0
2015-03-23 13:50:00,31.34,31.35,31.32,31.32,154400.0,24.2214,24.2291,24.2059,24.2059,154400.0
2015-03-23 14:00:00,31.32,31.36,31.31,31.35,435600.0,24.2059,24.2369,24.1982,24.2291,435600.0
2015-03-23 14:10:00,31.36,31.37,31.31,31.31,481800.0,24.2369,24.2446,24.1982,24.1982,481800.0
2015-03-23 14:20:00,31.31,31.33,31.29,31.32,445200.0,24.1982,24.2137,24.1828,24.2059,445200.0
2015-03-23 14:30:00,31.32,31.32,31.26,31.27,359400.0,24.2059,24.2059,24.1596,24.1673,359400.0
2015-03-23 14:40:00,31.28,31.29,31.25,31.26,392200.0,24.175,24.1828,24.1518,24.1596,392200.0
2015-03-23 14:50:00,31.27,31.27,31.24,31.26,298500.0,24.1673,24.1673,24.1441,24.1596,298500.0
2015-03-23 15:00:00,31.25,31.32,31.24,31.3,434400.0,24.1518,24.2059,24.1441,24.1905,434400.0
2015-03-23 15:10:00,31.29,31.3,31.25,31.25,286600.0,24.1828,24.1905,24.1518,24.1518,286600.0
2015-03-23 15:20:00,31.26,31.28,31.25,31.27,333000.0,24.1596,24.175,24.1518,24.1673,333000.0
2015-03-23 15:30:00,31.27,31.27,31.24,31.26,375500.0,24.1673,24.1673,24.1441,24.1596,375500.0
2015-03-23 15:40:00,31.25,31.26,31.21,31.26,1077400.0,24.1518,24.1596,24.1209,24.1596,1077400.0
2015-03-23 15:50:00,31.26,31.26,31.2,31.2,2139100.0,24.1596,24.1596,24.1132,24.1132,2139100.0
2015-03-24 09:30:00,31.09,31.23,31.06,31.1,1074300.0,24.0282,24.1364,24.005,24.0359,1074300.0
2015-03-24 09:40:00,31.11,31.12,30.96,31.12,1098100.0,24.0436,24.0514,23.9277,24.0514,1098100.0
2015-03-24 09:50:00,31.12,31.25,31.11,31.24,611100.0,24.0514,24.1518,24.0436,24.1441,611100.0
2015-03-24 10:00:00,31.25,31.32,31.24,31.27,687100.0,24.1518,24.2059,24.1441,24.1673,687100.0
2015-03-24 10:10:00,31.28,31.31,31.2,31.26,633900.0,24.175,24.1982,24.1132,24.1596,633900.0
2015-03-24 10:20:00,31.27,31.28,31.22,31.25,469000.0,24.1673,24.175,24.1287,24.1518,469000.0
2015-03-24 10:30:00,31.25,31.27,31.22,31.23,285800.0,24.1518,24.1673,24.1287,24.1364,285800.0
2015-03-24 10:40:00,31.22,31.24,31.15,31.17,864100.0,24.1287,24.1441,24.0746,24.09,864100.0
2015-03-24 10:50:00,31.16,31.2,31.14,31.15,456900.0,24.0823,24.1132,24.0668,24.0746,456900.0
2015-03-24 11:00:00,31.15,31.17,31.09,31.13,573100.0,24.0746,24.09,24.0282,24.0591,573100.0
2015-03-24 11:10:00,31.14,31.14,31.11,31.12,482400.0,24.0668,24.0668,24.0436,24.0514,482400.0
2015-03-24 11:20:00,31.12,31.15,31.11,31.13,257700.0,24.0514,24.0746,24.0436,24.0591,257700.0
2015-03-24 11:30:00,31.12,31.16,31.12,31.15,236500.0,24.0514,24.0823,24.0514,24.0746,236500.0
2015-03-24 11:40:00,31.15,31.16,31.13,31.15,274500.0,24.0746,24.0823,24.0591,24.0746,274500.0
2015-03-24 11:50:00,31.15,31.16,31.12,31.12,300100.0,24.0746,24.0823,24.0514,24.0514,300100.0
2015-03-24 12:00:00,31.12,31.14,31.09,31.12,538100.0,24.0514,24.0668,24.0282,24.0514,538100.0
2015-03-24 12:10:00,31.12,31.13,31.06,31.11,419600.0,24.0514,24.0591,24.005,24.0436,419600.0
2015-03-24 12:20:00,31.12,31.12,31.01,31.03,465900.0,24.0514,24.0514,23.9664,23.9818,465900.0
2015-03-24 12:30:00,31.04,31.06,30.98,30.99,493600.0,23.9895,24.005,23.9432,23.9509,493600.0
2015-03-24 12:40:00,31.0,31.02,30.95,30.95,619900.0,23.9586,23.9741,23.92,23.92,619900.0
2015-03-24 12:50:00,30.95,30.98,30.9,30.96,733700.0,23.92,23.9432,23.8813,23.9277,733700.0
2015-03-24 13:00:00,30.95,31.03,30.93,31.0,531400.0,23.92,23.9818,23.9045,23.9586,531400.0
2015-03-24 13:10:00,31.01,31.02,30.96,30.99,320000.0,23.9664,23.9741,23.9277,23.9509,320000.0
2015-03-24 13:20:00,30.98,30.99,30.91,30.95,356600.0,23.9432,23.9509,23.8891,23.92,356600.0
2015-03-24 13:30:00,30.96,30.97,30.88,30.93,463200.0,23.9277,23.9354,23.8659,23.9045,463200.0
2015-03-24 13:40:00,30.93,30.93,30.86,30.89,636000.0,23.9045,23.9045,23.8504,23.8736,636000.0
2015-03-24 13:50:00,30.9,30.94,30.87,30.91,524700.0,23.8813,23.9123,23.8582,23.8891,524700.0
2015-03-24 14:00:00,30.91,30.92,30.87,30.9,396800.0,23.8891,23.8968,23.8582,23.8813,396800.0
2015-03-24 14:10:00,30.91,30.93,30.82,30.83,574100.0,23.8891,23.9045,23.8195,23.8272,574100.0
2015-03-24 14:20:00,30.83,30.84,30.74,30.82,867600.0,23.8272,23.835,23.7577,23.8195,867600.0
2015-03-24 14:30:00,30.81,30.85,30.78,30.83,627500.0,23.8118,23.8427,23.7886,23.8272,627500.0
2015-03-24 14:40:00,30.83,30.85,30.78,30.83,792800.0,23.8272,23.8427,23.7886,23.8272,792800.0
2015-03-24 14:50:00,30.83,30.84,30.8,30.84,378700.0,23.8272,23.835,23.8041,23.835,378700.0
2015-03-24 15:00:00,30.84,30.9,30.81,30.89,691700.0,23.835,23.8813,23.8118,23.8736,691700.0
2015-03-24 15:10:00,30.89,30.9,30.87,30.89,508500.0,23.8736,23.8813,23.8582,23.8736,508500.0
2015-03-24 15:20:00,30.89,30.89,30.78,30.78,693700.0,23.8736,23.8736,23.7886,23.7886,693700.0
2015-03-24 15:30:00,30.78,30.83,30.77,30.82,706500.0,23.7886,23.8272,23.7809,23.8195,706500.0
2015-03-24 15:40:00,30.81,30.83,30.75,30.75,697100.0,23.8118,23.8272,23.7654,23.7654,697100.0
2015-03-24 15:50:00,30.76,30.81,30.75,30.78,1673300.0,23.7731,23.8118,23.7654,23.7886,1673300.0
2015-03-25 09:30:00,30.81,30.89,30.62,30.65,1283400.0,23.8118,23.8736,23.6649,23.6881,1283400.0
2015-03-25 09:40:00,30.65,30.66,30.47,30.47,1113400.0,23.6881,23.6959,23.549,23.549,1113400.0
2015-03-25 09:50:00,30.47,30.58,30.46,30.47,536700.0,23.549,23.634,23.5413,23.549,536700.0
2015-03-25 10:00:00,30.47,30.55,30.43,30.53,720400.0,23.549,23.6108,23.5181,23.5954,720400.0
2015-03-25 10:10:00,30.53,30.57,30.51,30.53,485200.0,23.5954,23.6263,23.5799,23.5954,485200.0
2015-03-25 10:20:00,30.54,30.62,30.53,30.54,602200.0,23.6031,23.6649,23.5954,23.6031,602200.0
2015-03-25 10:30:00,30.54,30.55,30.46,30.48,568000.0,23.6031,23.6108,23.5413,23.5567,568000.0
2015-03-25 10:40:00,30.47,30.48,30.39,30.46,849700.0,23.549,23.5567,23.4872,23.5413,849700.0
2015-03-25 10:50:00,30.46,30.52,30.44,30.47,495500.0,23.5413,23.5877,23.5258,23.549,495500.0
2015-03-25 11:00:00,30.46,30.49,30.42,30.43,448000.0,23.5413,23.5645,23.5104,23.5181,448000.0
2015-03-25 11:10:00,30.44,30.44,30.34,30.36,696300.0,23.5258,23.5258,23.4485,23.464,696300.0
2015-03-25 11:20:00,30.36,30.37,30.25,30.25,865500.0,23.464,23.4717,23.379,23.379,865500.0
2015-03-25 11:30:00,30.25,30.29,30.05,30.08,1812100.0,23.379,23.4099,23.2244,23.2476,1812100.0
2015-03-25 11:40:00,30.08,30.09,30.02,30.08,1077100.0,23.2476,23.2553,23.2012,23.2476,1077100.0
2015-03-25 11:50:00,30.08,30.19,30.07,30.08,1413700.0,23.2476,23.3326,23.2399,23.2476,1413700.0
2015-03-25 12:00:00,30.08,30.13,30.05,30.11,685100.0,23.2476,23.2862,23.2244,23.2708,685100.0
2015-03-25 12:10:00,30.12,30.14,30.08,30.1,432900.0,23.2785,23.294,23.2476,23.2631,432900.0
2015-03-25 12:20:00,30.11,30.19,30.03,30.19,1082300.0,23.2708,23.3326,23.209,23.3326,1082300.0
2015-03-25 12:30:00,30.19,30.19,30.05,30.07,749800.0,23.3326,23.3326,23.2244,23.2399,749800.0
2015-03-25 12:40:00,30.07,30.09,30.03,30.06,764800.0,23.2399,23.2553,23.209,23.2321,764800.0
2015-03-25 12:50:00,30.07,30.1,30.06,30.07,484200.0,23.2399,23.2631,23.2321,23.2399,484200.0
2015-03-25 13:00:00,30.06,30.16,30.04,30.08,1065800.0,23.2321,23.3094,23.2167,23.2476,1065800.0
2015-03-25 13:10:00,30.08,30.09,30.01,30.03,653800.0,23.2476,23.2553,23.1935,23.209,653800.0
2015-03-25 13:20:00,30.05,30.14,30.01,30.07,718000.0,23.2244,23.294,23.1935,23.2399,718000.0
2015-03-25 13:30:00,30.07,30.12,30.02,30.08,685900.0,23.2399,23.2785,23.2012,23.2476,685900.0
2015-03-25 13:40:00,30.09,30.13,30.08,30.12,447700.0,23.2553,23.2862,23.2476,23.2785,447700.0
2015-03-25 13:50:00,30.12,30.13,30.04,30.07,530300.0,23.2785,23.2862,23.2167,23.2399,530300.0
2015-03-25 14:00:00,30.08,30.09,30.03,30.05,432700.0,23.2476,23.2553,23.209,23.2244,432700.0
2015-03-25 14:10:00,30.05,30.09,30.02,30.07,539000.0,23.2244,23.2553,23.2012,23.2399,539000.0
2015-03-25 14:20:00,30.08,30.12,30.07,30.11,620700.0,23.2476,23.2785,23.2399,23.2708,620700.0
2015-03-25 14:30:00,30.1,30.12,30.02,30.04,492200.0,23.2631,23.2785,23.2012,23.2167,492200.0
2015-03-25 14:40:00,30.04,30.06,30.01,30.05,543900.0,23.2167,23.2321,23.1935,23.2244,543900.0
2015-03-25 14:50:00,30.06,30.11,30.02,30.03,507300.0,23.2321,23.2708,23.2012,23.209,507300.0
2015-03-25 15:00:00,30.03,30.04,29.94,29.95,1459600.0,23.209,23.2167,23.1394,23.1471,1459600.0
2015-03-25 15:10:00,29.94,29.99,29.94,29.95,740900.0,23.1394,23.178,23.1394,23.1471,740900.0
2015-03-25 15:20:00,29.95,29.96,29.87,29.88,1539000.0,23.1471,23.1549,23.0853,23.093,1539000.0
2015-03-25 15:30:00,29.88,29.95,29.87,29.92,982800.0,23.093,23.1471,23.0853,23.1239,982800.0
2015-03-25 15:40:00,29.92,29.94,29.88,29.9,1186000.0,23.1239,23.1394,23.093,23.1085,1186000.0
2015-03-25 15:50:00,29.9,29.95,29.86,29.87,3118300.0,23.1085,23.1471,23.0776,23.0853,3118300.0
2015-03-26 09:30:00,29.5,29.62,29.31,29.62,3517100.0,22.7993,22.8921,22.6525,22.8921,3517100.0
2015-03-26 09:40:00,29.62,29.9,29.56,29.88,2559100.0,22.8921,23.1085,22.8457,23.093,2559100.0
2015-03-26 09:50:00,29.87,29.98,29.73,29.77,2570900.0,23.0853,23.1703,22.9771,23.008,2570900.0
2015-03-26 10:00:00,29.78,29.79,29.46,29.5,1869500.0,23.0157,23.0235,22.7684,22.7993,1869500.0
2015-03-26 10:10:00,29.49,29.62,29.48,29.6,1191100.0,22.7916,22.8921,22.7839,22.8766,1191100.0
2015-03-26 10:20:00,29.6,29.71,29.59,29.7,1548800.0,22.8766,22.9616,22.8689,22.9539,1548800.0
2015-03-26 10:30:00,29.69,29.88,29.69,29.77,2148200.0,22.9462,23.093,22.9462,23.008,2148200.0
2015-03-26 10:40:00,29.76,29.87,29.75,29.82,1182300.0,23.0003,23.0853,22.9926,23.0467,1182300.0
2015-03-26 10:50:00,29.83,30.02,29.82,30.02,1589600.0,23.0544,23.2012,23.0467,23.2012,1589600.0
2015-03-26 11:00:00,30.02,30.07,29.94,29.99,1271700.0,23.2012,23.2399,23.1394,23.178,1271700.0
2015-03-26 11:10:00,30.0,30.01,29.84,29.91,1058200.0,23.1858,23.1935,23.0621,23.1162,1058200.0
2015-03-26 11:20:00,29.91,29.98,29.87,29.98,834000.0,23.1162,23.1703,23.0853,23.1703,834000.0
2015-03-26 11:30:00,29.97,30.07,29.94,30.07,827200.0,23.1626,23.2399,23.1394,23.2399,827200.0
2015-03-26 11:40:00,30.07,30.15,30.06,30.15,871000.0,23.2399,23.3017,23.2321,23.3017,871000.0
2015-03-26 11:50:00,30.15,30.33,30.14,30.3,1416100.0,23.3017,23.4408,23.294,23.4176,1416100.0
2015-03-26 12:00:00,30.3,30.36,30.17,30.18,838700.0,23.4176,23.464,23.3172,23.3249,838700.0
2015-03-26 12:10:00,30.18,30.22,30.16,30.2,438400.0,23.3249,23.3558,23.3094,23.3403,438400.0
2015-03-26 12:20:00,30.21,30.22,30.12,30.12,513700.0,23.3481,23.3558,23.2785,23.2785,513700.0
2015-03-26 12:30:00,30.12,30.15,30.08,30.12,423800.0,23.2785,23.3017,23.2476,23.2785,423800.0
2015-03-26 12:40:00,30.12,30.17,30.06,30.17,382200.0,23.2785,23.3172,23.2321,23.3172,382200.0
2015-03-26 12:50:00,30.17,30.28,30.16,30.28,1032100.0,23.3172,23.4022,23.3094,23.4022,1032100.0
2015-03-26 13:00:00,30.28,30.29,30.22,30.27,485800.0,23.4022,23.4099,23.3558,23.3944,485800.0
2015-03-26 13:10:00,30.27,30.29,30.09,30.13,802600.0,23.3944,23.4099,23.2553,23.2862,802600.0
2015-03-26 13:20:00,30.13,30.2,30.06,30.19,430200.0,23.2862,23.3403,23.2321,23.3326,430200.0
2015-03-26 13:30:00,30.19,30.24,30.17,30.21,317300.0,23.3326,23.3713,23.3172,23.3481,317300.0
2015-03-26 13:40:00,30.22,30.34,30.21,30.34,778900.0,23.3558,23.4485,23.3481,23.4485,778900.0
2015-03-26 13:50:00,30.33,30.4,30.3,30.33,994900.0,23.4408,23.4949,23.4176,23.4408,994900.0
2015-03-26 14:00:00,30.32,30.35,30.22,30.23,526500.0,23.4331,23.4563,23.3558,23.3635,526500.0
2015-03-26 14:10:00,30.24,30.28,30.18,30.25,508000.0,23.3713,23.4022,23.3249,23.379,508000.0
2015-03-26 14:20:00,30.26,30.27,30.2,30.21,455800.0,23.3867,23.3944,23.3403,23.3481,455800.0
2015-03-26 14:30:00,30.21,30.27,30.2,30.26,520600.0,23.3481,23.3944,23.3403,23.3867,520600.0
2015-03-26 14:40:00,30.25,30.3,30.2,30.2,508000.0,23.379,23.4176,23.3403,23.3403,508000.0
2015-03-26 14:50:00,30.2,30.26,30.17,30.2,591600.0,23.3403,23.3867,23.3172,23.3403,591600.0
2015-03-26 15:00:00,30.2,30.22,30.12,30.17,746600.0,23.3403,23.3558,23.2785,23.3172,746600.0
2015-03-26 15:10:00,30.17,30.18,30.09,30.1,591800.0,23.3172,23.3249,23.2553,23.2631,591800.0
2015-03-26 15:20:00,30.1,30.16,30.09,30.13,459800.0,23.2631,23.3094,23.2553,23.2862,459800.0
2015-03-26 15:30:00,30.14,30.23,30.11,30.15,687600.0,23.294,23.3635,23.2708,23.3017,687600.0
2015-03-26 15:40:00,30.15,30.17,30.1,30.17,1020500.0,23.3017,23.3172,23.2631,23.3172,1020500.0
2015-03-26 15:50:00,30.17,30.18,30.07,30.08,1787800.0,23.3172,23.3249,23.2399,23.2476,1787800.0
2015-03-27 09:30:00,30.01,30.12,29.93,30.0,1491000.0,23.1935,23.2785,23.1317,23.1858,1491000.0
2015-03-27 09:40:00,30.0,30.01,29.85,30.01,827100.0,23.1858,23.1935,23.0698,23.1935,827100.0
2015-03-27 09:50:00,30.01,30.17,29.99,30.15,819400.0,23.1935,23.3172,23.178,23.3017,819400.0
2015-03-27 10:00:00,30.14,30.22,30.08,30.09,808700.0,23.294,23.3558,23.2476,23.2553,808700.0
2015-03-27 10:10:00,30.09,30.09,29.9,29.96,824900.0,23.2553,23.2553,23.1085,23.1549,824900.0
2015-03-27 10:20:00,29.97,30.06,29.95,30.06,406000.0,23.1626,23.2321,23.1471,23.2321,406000.0
2015-03-27 10:30:00,30.05,30.15,29.97,30.14,542200.0,23.2244,23.3017,23.1626,23.294,542200.0
2015-03-27 10:40:00,30.15,30.17,30.06,30.11,549400.0,23.3017,23.3172,23.2321,23.2708,549400.0
2015-03-27 10:50:00,30.11,30.22,30.07,30.22,649700.0,23.2708,23.3558,23.2399,23.3558,649700.0
2015-03-27 11:00:00,30.21,30.23,30.17,30.21,625800.0,23.3481,23.3635,23.3172,23.3481,625800.0
2015-03-27 11:10:00,30.21,30.27,30.2,30.2,817900.0,23.3481,23.3944,23.3403,23.3403,817900.0
2015-03-27 11:20:00,30.21,30.23,30.17,30.21,861800.0,23.3481,23.3635,23.3172,23.3481,861800.0
2015-03-27 11:30:00,30.2,30.23,30.11,30.14,823200.0,23.3403,23.3635,23.2708,23.294,823200.0
2015-03-27 11:40:00,30.15,30.25,30.13,30.25,681400.0,23.3017,23.379,23.2862,23.379,681400.0
2015-03-27 11:50:00,30.25,30.3,30.14,30.16,666000.0,23.379,23.4176,23.294,23.3094,666000.0
2015-03-27 12:00:00,30.17,30.17,30.11,30.15,573500.0,23.3172,23.3172,23.2708,23.3017,573500.0
2015-03-27 12:10:00,30.14,30.15,30.08,30.09,420300.0,23.294,23.3017,23.2476,23.2553,420300.0
2015-03-27 12:20:00,30.09,30.11,30.04,30.05,351400.0,23.2553,23.2708,23.2167,23.2244,351400.0
2015-03-27 12:30:00,30.05,30.09,30.0,30.02,241800.0,23.2244,23.2553,23.1858,23.2012,241800.0
2015-03-27 12:40:00,30.02,30.06,29.95,29.98,691300.0,23.2012,23.2321,23.1471,23.1703,691300.0
2015-03-27 12:50:00,29.98,30.02,29.95,29.97,376600.0,23.1703,23.2012,23.1471,23.1626,376600.0
2015-03-27 13:00:00,29.96,29.99,29.93,29.99,383500.0,23.1549,23.178,23.1317,23.178,383500.0
2015-03-27 13:10:00,29.99,30.0,29.96,29.98,256500.0,23.178,23.1858,23.1549,23.1703,256500.0
2015-03-27 13:20:00,29.98,30.05,29.97,30.04,331800.0,23.1703,23.2244,23.1626,23.2167,331800.0
2015-03-27 13:30:00,30.04,30.07,29.98,29.98,390900.0,23.2167,23.2399,23.1703,23.1703,390900.0
2015-03-27 13:40:00,29.99,30.0,29.96,29.98,246800.0,23.178,23.1858,23.1549,23.1703,246800.0
2015-03-27 13:50:00,29.97,30.04,29.97,30.01,224800.0,23.1626,23.2167,23.1626,23.1935,224800.0
2015-03-27 14:00:00,30.01,30.04,29.97,29.99,319800.0,23.1935,23.2167,23.1626,23.178,319800.0
2015-03-27 14:10:00,29.99,29.99,29.92,29.95,502200.0,23.178,23.178,23.1239,23.1471,502200.0
2015-03-27 14:20:00,29.95,30.0,29.94,29.99,251300.0,23.1471,23.1858,23.1394,23.178,251300.0
2015-03-27 14:30:00,29.99,30.0,29.97,29.98,263600.0,23.178,23.1858,23.1626,23.1703,263600.0
2015-03-27 14:40:00,29.98,30.0,29.98,30.0,172600.0,23.1703,23.1858,23.1703,23.1858,172600.0
2015-03-27 14:50:00,30.0,30.0,29.93,29.94,293000.0,23.1858,23.1858,23.1317,23.1394,293000.0
2015-03-27 15:00:00,29.93,30.0,29.93,29.98,486300.0,23.1317,23.1858,23.1317,23.1703,486300.0
2015-03-27 15:10:00,29.97,29.99,29.96,29.96,423200.0,23.1626,23.178,23.1549,23.1549,423200.0
2015-03-27 15:20:00,29.96,30.0,29.96,29.98,300400.0,23.1549,23.1858,23.1549,23.1703,300400.0
2015-03-27 15:30:00,29.98,31.63,29.96,31.4,10986400.0,23.1703,24.4455,23.1549,24.2678,10986400.0
2015-03-27 15:40:00,31.4,32.1,31.22,32.0,14982200.0,24.2678,24.8088,24.1287,24.7315,14982200.0
2015-03-27 15:50:00,32.0,33.0,31.85,32.0,20847800.0,24.7315,25.5043,24.6156,24.7315,20847800.0
2015-03-30 09:30:00,31.66,31.71,31.3,31.56,4583500.0,24.4687,24.5074,24.1905,24.3914,4583500.0
2015-03-30 09:40:00,31.56,31.89,31.48,31.85,3577000.0,24.3914,24.6465,24.3296,24.6156,3577000.0
2015-03-30 09:50:00,31.86,31.91,31.6,31.77,2013300.0,24.6233,24.6619,24.4223,24.5537,2013300.0
2015-03-30 10:00:00,31.77,31.93,31.57,31.58,2218400.0,24.5537,24.6774,24.3992,24.4069,2218400.0
2015-03-30 10:10:00,31.59,31.74,31.5,31.51,1855200.0,24.4146,24.5305,24.3451,24.3528,1855200.0
2015-03-30 10:20:00,31.51,31.56,31.42,31.49,1514400.0,24.3528,24.3914,24.2832,24.3373,1514400.0
2015-03-30 10:30:00,31.49,31.57,31.35,31.5,1478700.0,24.3373,24.3992,24.2291,24.3451,1478700.0
2015-03-30 10:40:00,31.5,31.51,31.37,31.49,1228500.0,24.3451,24.3528,24.2446,24.3373,1228500.0
2015-03-30 10:50:00,31.49,31.65,31.48,31.6,1332200.0,24.3373,24.461,24.3296,24.4223,1332200.0
2015-03-30 11:00:00,31.61,31.67,31.59,31.66,813800.0,24.4301,24.4764,24.4146,24.4687,813800.0
2015-03-30 11:10:00,31.66,32.1,31.6,31.94,2725700.0,24.4687,24.8088,24.4223,24.6851,2725700.0
2015-03-30 11:20:00,31.94,32.03,31.87,31.88,1514500.0,24.6851,24.7547,24.631,24.6387,1514500.0
2015-03-30 11:30:00,31.88,31.9,31.77,31.81,934300.0,24.6387,24.6542,24.5537,24.5846,934300.0
2015-03-30 11:40:00,31.82,31.85,31.71,31.77,663400.0,24.5924,24.6156,24.5074,24.5537,663400.0
2015-03-30 11:50:00,31.76,31.76,31.66,31.72,538900.0,24.546,24.546,24.4687,24.5151,538900.0
2015-03-30 12:00:00,31.72,31.76,31.65,31.7,528700.0,24.5151,24.546,24.461,24.4996,528700.0
2015-03-30 12:10:00,31.7,31.73,31.65,31.67,432400.0,24.4996,24.5228,24.461,24.4764,432400.0
2015-03-30 12:20:00,31.68,31.69,31.59,31.63,547000.0,24.4842,24.4919,24.4146,24.4455,547000.0
2015-03-30 12:30:00,31.63,31.7,31.61,31.63,532600.0,24.4455,24.4996,24.4301,24.4455,532600.0
2015-03-30 12:40:00,31.63,31.67,31.56,31.57,543000.0,24.4455,24.4764,24.3914,24.3992,543000.0
2015-03-30 12:50:00,31.58,31.61,31.52,31.56,331000.0,24.4069,24.4301,24.3605,24.3914,331000.0
2015-03-30 13:00:00,31.56,31.67,31.54,31.66,486200.0,24.3914,24.4764,24.376,24.4687,486200.0
2015-03-30 13:10:00,31.66,31.72,31.64,31.68,609700.0,24.4687,24.5151,24.4533,24.4842,609700.0
2015-03-30 13:20:00,31.68,31.78,31.68,31.71,787000.0,24.4842,24.5615,24.4842,24.5074,787000.0
2015-03-30 13:30:00,31.72,31.74,31.62,31.64,375700.0,24.5151,24.5305,24.4378,24.4533,375700.0
2015-03-30 13:40:00,31.65,31.68,31.61,31.61,597500.0,24.461,24.4842,24.4301,24.4301,597500.0
2015-03-30 13:50:00,31.62,31.78,31.32,31.69,2277300.0,24.4378,24.5615,24.2059,24.4919,2277300.0
2015-03-30 14:00:00,31.68,31.77,31.64,31.69,527900.0,24.4842,24.5537,24.4533,24.4919,527900.0
2015-03-30 14:10:00,31.69,31.72,31.62,31.65,468500.0,24.4919,24.5151,24.4378,24.461,468500.0
2015-03-30 14:20:00,31.66,31.68,31.57,31.58,443500.0,24.4687,24.4842,24.3992,24.4069,443500.0
2015-03-30 14:30:00,31.59,31.59,31.5,31.51,515700.0,24.4146,24.4146,24.3451,24.3528,515700.0
2015-03-30 14:40:00,31.51,31.57,31.44,31.53,583900.0,24.3528,24.3992,24.2987,24.3682,583900.0
2015-03-30 14:50:00,31.53,31.55,31.48,31.49,491200.0,24.3682,24.3837,24.3296,24.3373,491200.0
2015-03-30 15:00:00,31.48,31.56,31.46,31.48,733800.0,24.3296,24.3914,24.3141,24.3296,733800.0
2015-03-30 15:10:00,31.48,31.52,31.36,31.51,958800.0,24.3296,24.3605,24.2369,24.3528,958800.0
2015-03-30 15:20:00,31.51,31.51,31.4,31.44,703100.0,24.3528,24.3528,24.2678,24.2987,703100.0
2015-03-30 15:30:00,31.44,31.55,31.43,31.51,959400.0,24.2987,24.3837,24.291,24.3528,959400.0
2015-03-30 15:40:00,31.51,31.54,31.43,31.45,1067900.0,24.3528,24.376,24.291,24.3064,1067900.0
2015-03-30 15:50:00,31.45,31.49,31.4,31.46,2685500.0,24.3064,24.3373,24.2678,24.3141,2685500.0
2015-03-31 09:30:00,31.43,31.69,31.34,31.68,1477000.0,24.291,24.4919,24.2214,24.4842,1477000.0
2015-03-31 09:40:00,31.68,31.88,31.66,31.76,1652600.0,24.4842,24.6387,24.4687,24.546,1652600.0
2015-03-31 09:50:00,31.76,31.87,31.69,31.8,1056300.0,24.546,24.631,24.4919,24.5769,1056300.0
2015-03-31 10:00:00,31.81,31.93,31.73,31.75,989400.0,24.5846,24.6774,24.5228,24.5383,989400.0
2015-03-31 10:10:00,31.75,31.83,31.66,31.66,685700.0,24.5383,24.6001,24.4687,24.4687,685700.0
2015-03-31 10:20:00,31.66,31.68,31.59,31.63,642300.0,24.4687,24.4842,24.4146,24.4455,642300.0
2015-03-31 10:30:00,31.61,31.71,31.56,31.7,710800.0,24.4301,24.5074,24.3914,24.4996,710800.0
2015-03-31 10:40:00,31.7,31.74,31.6,31.6,559000.0,24.4996,24.5305,24.4223,24.4223,559000.0
2015-03-31 10:50:00,31.61,31.67,31.57,31.58,411000.0,24.4301,24.4764,24.3992,24.4069,411000.0
2015-03-31 11:00:00,31.58,31.61,31.52,31.55,650600.0,24.4069,24.4301,24.3605,24.3837,650600.0
2015-03-31 11:10:00,31.55,31.63,31.55,31.63,713900.0,24.3837,24.4455,24.3837,24.4455,713900.0
2015-03-31 11:20:00,31.63,31.67,31.59,31.6,476900.0,24.4455,24.4764,24.4146,24.4223,476900.0
2015-03-31 11:30:00,31.6,31.61,31.52,31.53,346000.0,24.4223,24.4301,24.3605,24.3682,346000.0
2015-03-31 11:40:00,31.54,31.57,31.48,31.54,597700.0,24.376,24.3992,24.3296,24.376,597700.0
2015-03-31 11:50:00,31.54,31.61,31.5,31.52,456100.0,24.376,24.4301,24.3451,24.3605,456100.0
2015-03-31 12:00:00,31.52,31.52,31.39,31.4,579300.0,24.3605,24.3605,24.26,24.2678,579300.0
2015-03-31 12:10:00,31.39,31.48,31.38,31.46,578500.0,24.26,24.3296,24.2523,24.3141,578500.0
2015-03-31 12:20:00,31.46,31.53,31.46,31.5,351500.0,24.3141,24.3682,24.3141,24.3451,351500.0
2015-03-31 12:30:00,31.5,31.58,31.49,31.53,398900.0,24.3451,24.4069,24.3373,24.3682,398900.0
2015-03-31 12:40:00,31.54,31.57,31.51,31.55,325900.0,24.376,24.3992,24.3528,24.3837,325900.0
2015-03-31 12:50:00,31.55,31.61,31.54,31.58,483400.0,24.3837,24.4301,24.376,24.4069,483400.0
2015-03-31 13:00:00,31.58,31.6,31.51,31.53,362500.0,24.4069,24.4223,24.3528,24.3682,362500.0
2015-03-31 13:10:00,31.53,31.57,31.47,31.56,476100.0,24.3682,24.3992,24.3219,24.3914,476100.0
2015-03-31 13:20:00,31.56,31.57,31.48,31.48,401300.0,24.3914,24.3992,24.3296,24.3296,401300.0
2015-03-31 13:30:00,31.49,31.53,31.46,31.48,268000.0,24.3373,24.3682,24.3141,24.3296,268000.0
2015-03-31 13:40:00,31.49,31.53,31.42,31.45,469100.0,24.3373,24.3682,24.2832,24.3064,469100.0
2015-03-31 13:50:00,31.46,31.46,31.36,31.38,412600.0,24.3141,24.3141,24.2369,24.2523,412600.0
2015-03-31 14:00:00,31.39,31.44,31.37,31.39,240500.0,24.26,24.2987,24.2446,24.26,240500.0
2015-03-31 14:10:00,31.4,31.41,31.36,31.37,262400.0,24.2678,24.2755,24.2369,24.2446,262400.0
2015-03-31 14:20:00,31.36,31.49,31.33,31.44,575300.0,24.2369,24.3373,24.2137,24.2987,575300.0
2015-03-31 14:30:00,31.44,31.46,31.39,31.43,319900.0,24.2987,24.3141,24.26,24.291,319900.0
2015-03-31 14:40:00,31.42,31.46,31.39,31.45,423500.0,24.2832,24.3141,24.26,24.3064,423500.0
2015-03-31 14:50:00,31.46,31.56,31.42,31.54,449400.0,24.3141,24.3914,24.2832,24.376,449400.0
2015-03-31 15:00:00,31.56,31.56,31.4,31.43,641500.0,24.3914,24.3914,24.2678,24.291,641500.0
2015-03-31 15:10:00,31.42,31.43,31.27,31.27,728900.0,24.2832,24.291,24.1673,24.1673,728900.0
2015-03-31 15:20:00,31.27,31.33,31.22,31.28,517300.0,24.1673,24.2137,24.1287,24.175,517300.0
2015-03-31 15:30:00,31.29,31.35,31.2,31.27,688500.0,24.1828,24.2291,24.1132,24.1673,688500.0
2015-03-31 15:40:00,31.28,31.41,31.26,31.39,1184600.0,24.175,24.2755,24.1596,24.26,1184600.0
2015-03-31 15:50:00,31.38,31.38,31.27,31.27,2933500.0,24.2523,24.2523,24.1673,24.1673,2933500.0
2015-04-01 09:30:00,31.13,31.32,31.1,31.12,1902700.0,24.0591,24.2059,24.0359,24.0514,1902700.0
2015-04-01 09:40:00,31.12,31.17,31.02,31.03,1202200.0,24.0514,24.09,23.9741,23.9818,1202200.0
2015-04-01 09:50:00,31.03,31.04,30.85,30.87,1072000.0,23.9818,23.9895,23.8427,23.8582,1072000.0
2015-04-01 10:00:00,30.86,31.02,30.83,31.01,1236500.0,23.8504,23.9741,23.8272,23.9664,1236500.0
2015-04-01 10:10:00,31.01,31.15,30.94,30.98,1053800.0,23.9664,24.0746,23.9123,23.9432,1053800.0
2015-04-01 10:20:00,30.98,31.04,30.85,30.86,965400.0,23.9432,23.9895,23.8427,23.8504,965400.0
2015-04-01 10:30:00,30.86,30.92,30.81,30.87,807200.0,23.8504,23.8968,23.8118,23.8582,807200.0
2015-04-01 10:40:00,30.87,30.96,30.85,30.87,751500.0,23.8582,23.9277,23.8427,23.8582,751500.0
2015-04-01 10:50:00,30.87,30.95,30.8,30.86,788500.0,23.8582,23.92,23.8041,23.8504,788500.0
2015-04-01 11:00:00,30.86,30.94,30.85,30.88,579000.0,23.8504,23.9123,23.8427,23.8659,579000.0
2015-04-01 11:10:00,30.88,30.9,30.83,30.87,610000.0,23.8659,23.8813,23.8272,23.8582,610000.0
2015-04-01 11:20:00,30.87,30.93,30.83,30.84,574500.0,23.8582,23.9045,23.8272,23.835,574500.0
2015-04-01 11:30:00,30.84,30.89,30.78,30.85,700000.0,23.835,23.8736,23.7886,23.8427,700000.0
2015-04-01 11:40:00,30.85,30.93,30.81,30.9,539900.0,23.8427,23.9045,23.8118,23.8813,539900.0
2015-04-01 11:50:00,30.91,30.92,30.79,30.79,430000.0,23.8891,23.8968,23.7963,23.7963,430000.0
2015-04-01 12:00:00,30.8,30.84,30.77,30.82,678200.0,23.8041,23.835,23.7809,23.8195,678200.0
2015-04-01 12:10:00,30.82,30.84,30.76,30.8,545500.0,23.8195,23.835,23.7731,23.8041,545500.0
2015-04-01 12:20:00,30.79,30.88,30.77,30.82,504300.0,23.7963,23.8659,23.7809,23.8195,504300.0
2015-04-01 12:30:00,30.81,30.86,30.78,30.83,404100.0,23.8118,23.8504,23.7886,23.8272,404100.0
2015-04-01 12:40:00,30.83,30.84,30.75,30.79,432100.0,23.8272,23.835,23.7654,23.7963,432100.0
2015-04-01 12:50:00,30.79,30.83,30.77,30.8,885000.0,23.7963,23.8272,23.7809,23.8041,885000.0
2015-04-01 13:00:00,30.81,30.83,30.77,30.83,391600.0,23.8118,23.8272,23.7809,23.8272,391600.0
2015-04-01 13:10:00,30.83,30.84,30.79,30.82,298300.0,23.8272,23.835,23.7963,23.8195,298300.0
2015-04-01 13:20:00,30.81,30.88,30.79,30.86,424100.0,23.8118,23.8659,23.7963,23.8504,424100.0
2015-04-01 13:30:00,30.87,30.88,30.77,30.78,375700.0,23.8582,23.8659,23.7809,23.7886,375700.0
2015-04-01 13:40:00,30.78,30.95,30.77,30.93,584600.0,23.7886,23.92,23.7809,23.9045,584600.0
2015-04-01 13:50:00,30.94,30.97,30.87,30.9,358100.0,23.9123,23.9354,23.8582,23.8813,358100.0
2015-04-01 14:00:00,30.91,30.94,30.87,30.9,512600.0,23.8891,23.9123,23.8582,23.8813,512600.0
2015-04-01 14:10:00,30.91,30.91,30.8,30.85,548000.0,23.8891,23.8891,23.8041,23.8427,548000.0
2015-04-01 14:20:00,30.85,30.89,30.81,30.82,454900.0,23.8427,23.8736,23.8118,23.8195,454900.0
2015-04-01 14:30:00,30.81,30.83,30.75,30.8,415800.0,23.8118,23.8272,23.7654,23.8041,415800.0
2015-04-01 14:40:00,30.81,30.85,30.76,30.84,557200.0,23.8118,23.8427,23.7731,23.835,557200.0
2015-04-01 14:50:00,30.84,30.85,30.75,30.76,527100.0,23.835,23.8427,23.7654,23.7731,527100.0
2015-04-01 15:00:00,30.76,30.76,30.65,30.69,679500.0,23.7731,23.7731,23.6881,23.719,679500.0
2015-04-01 15:10:00,30.69,30.8,30.68,30.76,435700.0,23.719,23.8041,23.7113,23.7731,435700.0
2015-04-01 15:20:00,30.76,30.81,30.75,30.76,431000.0,23.7731,23.8118,23.7654,23.7731,431000.0
2015-04-01 15:30:00,30.76,30.89,30.75,30.8,717200.0,23.7731,23.8736,23.7654,23.8041,717200.0
2015-04-01 15:40:00,30.81,30.81,30.71,30.77,908700.0,23.8118,23.8118,23.7345,23.7809,908700.0
2015-04-01 15:50:00,30.78,30.84,30.75,30.8,2588400.0,23.7886,23.835,23.7654,23.8041,2588400.0
2015-04-02 09:30:00,30.8,30.97,30.67,30.83,1557400.0,23.8041,23.9354,23.7036,23.8272,1557400.0
2015-04-02 09:40:00,30.83,31.12,30.8,31.07,1045600.0,23.8272,24.0514,23.8041,24.0127,1045600.0
2015-04-02 09:50:00,31.08,31.17,31.04,31.11,836300.0,24.0205,24.09,23.9895,24.0436,836300.0
2015-04-02 10:00:00,31.11,31.15,30.82,31.04,724900.0,24.0436,24.0746,23.8195,23.9895,724900.0
2015-04-02 10:10:00,31.04,31.08,30.93,31.02,541600.0,23.9895,24.0205,23.9045,23.9741,541600.0
2015-04-02 10:20:00,31.01,31.02,30.82,30.93,736900.0,23.9664,23.9741,23.8195,23.9045,736900.0
2015-04-02 10:30:00,30.94,31.02,30.92,30.99,636500.0,23.9123,23.9741,23.8968,23.9509,636500.0
2015-04-02 10:40:00,30.99,31.08,30.99,31.05,904300.0,23.9509,24.0205,23.9509,23.9973,904300.0
2015-04-02 10:50:00,31.05,31.22,31.04,31.13,923900.0,23.9973,24.1287,23.9895,24.0591,923900.0
2015-04-02 11:00:00,31.13,31.19,31.09,31.11,241500.0,24.0591,24.1055,24.0282,24.0436,241500.0
2015-04-02 11:10:00,31.11,31.19,31.07,31.19,293200.0,24.0436,24.1055,24.0127,24.1055,293200.0
2015-04-02 11:20:00,31.19,31.23,31.15,31.16,311700.0,24.1055,24.1364,24.0746,24.0823,311700.0
2015-04-02 11:30:00,31.16,31.21,31.1,31.1,349800.0,24.0823,24.1209,24.0359,24.0359,349800.0
2015-04-02 11:40:00,31.1,31.12,31.05,31.08,249000.0,24.0359,24.0514,23.9973,24.0205,249000.0
2015-04-02 11:50:00,31.07,31.08,30.99,31.01,563400.0,24.0127,24.0205,23.9509,23.9664,563400.0
2015-04-02 12:00:00,31.01,31.01,30.89,30.95,401300.0,23.9664,23.9664,23.8736,23.92,401300.0
2015-04-02 12:10:00,30.95,31.01,30.94,30.99,348100.0,23.92,23.9664,23.9123,23.9509,348100.0
2015-04-02 12:20:00,30.99,30.99,30.89,30.94,231800.0,23.9509,23.9509,23.8736,23.9123,231800.0
2015-04-02 12:30:00,30.94,30.95,30.88,30.95,250400.0,23.9123,23.92,23.8659,23.92,250400.0
2015-04-02 12:40:00,30.95,31.04,30.95,31.04,259300.0,23.92,23.9895,23.92,23.9895,259300.0
2015-04-02 12:50:00,31.04,31.06,30.96,30.96,316100.0,23.9895,24.005,23.9277,23.9277,316100.0
2015-04-02 13:00:00,30.96,31.01,30.96,31.0,143400.0,23.9277,23.9664,23.9277,23.9586,143400.0
2015-04-02 13:10:00,31.0,31.05,30.99,31.02,190600.0,23.9586,23.9973,23.9509,23.9741,190600.0
2015-04-02 13:20:00,31.02,31.05,31.0,31.05,132600.0,23.9741,23.9973,23.9586,23.9973,132600.0
2015-04-02 13:30:00,31.05,31.06,31.01,31.03,172500.0,23.9973,24.005,23.9664,23.9818,172500.0
2015-04-02 13:40:00,31.03,31.03,30.98,31.02,187800.0,23.9818,23.9818,23.9432,23.9741,187800.0
2015-04-02 13:50:00,31.02,31.02,30.97,31.0,314000.0,23.9741,23.9741,23.9354,23.9586,314000.0
2015-04-02 14:00:00,31.0,31.0,30.9,30.92,334600.0,23.9586,23.9586,23.8813,23.8968,334600.0
2015-04-02 14:10:00,30.93,31.05,30.92,31.03,430000.0,23.9045,23.9973,23.8968,23.9818,430000.0
2015-04-02 14:20:00,31.04,31.04,30.97,31.0,205400.0,23.9895,23.9895,23.9354,23.9586,205400.0
2015-04-02 14:30:00,31.0,31.03,30.97,30.99,254500.0,23.9586,23.9818,23.9354,23.9509,254500.0
2015-04-02 14:40:00,30.99,31.0,30.92,30.93,190500.0,23.9509,23.9586,23.8968,23.9045,190500.0
2015-04-02 14:50:00,30.93,30.94,30.87,30.88,250000.0,23.9045,23.9123,23.8582,23.8659,250000.0
2015-04-02 15:00:00,30.89,30.9,30.86,30.88,348500.0,23.8736,23.8813,23.8504,23.8659,348500.0
2015-04-02 15:10:00,30.88,30.89,30.81,30.82,453700.0,23.8659,23.8736,23.8118,23.8195,453700.0
2015-04-02 15:20:00,30.82,30.84,30.81,30.84,348600.0,23.8195,23.835,23.8118,23.835,348600.0
2015-04-02 15:30:00,30.84,30.92,30.82,30.9,452500.0,23.835,23.8968,23.8195,23.8813,452500.0
2015-04-02 15:40:00,30.91,30.96,30.88,30.95,631700.0,23.8891,23.9277,23.8659,23.92,631700.0
2015-04-02 15:50:00,30.95,30.96,30.81,30.81,1616900.0,23.92,23.9277,23.8118,23.8118,1616900.0
2015-04-06 09:30:00,30.81,30.81,30.45,30.61,1529800.0,23.8118,23.8118,23.5336,23.6572,1529800.0
2015-04-06 09:40:00,30.62,30.85,30.62,30.8,433300.0,23.6649,23.8427,23.6649,23.8041,433300.0
2015-04-06 09:50:00,30.8,30.84,30.72,30.73,388800.0,23.8041,23.835,23.7422,23.75,388800.0
2015-04-06 10:00:00,30.73,30.77,30.64,30.7,361900.0,23.75,23.7809,23.6804,23.7268,361900.0
2015-04-06 10:10:00,30.71,30.77,30.7,30.75,295100.0,23.7345,23.7809,23.7268,23.7654,295100.0
2015-04-06 10:20:00,30.75,30.9,30.69,30.86,515300.0,23.7654,23.8813,23.719,23.8504,515300.0
2015-04-06 10:30:00,30.86,30.95,30.85,30.92,361600.0,23.8504,23.92,23.8427,23.8968,361600.0
2015-04-06 10:40:00,30.92,30.93,30.81,30.85,361000.0,23.8968,23.9045,23.8118,23.8427,361000.0
2015-04-06 10:50:00,30.85,30.9,30.81,30.81,384000.0,23.8427,23.8813,23.8118,23.8118,384000.0
2015-04-06 11:00:00,30.81,30.86,30.77,30.84,363300.0,23.8118,23.8504,23.7809,23.835,363300.0
2015-04-06 11:10:00,30.83,30.89,30.81,30.86,610700.0,23.8272,23.8736,23.8118,23.8504,610700.0
2015-04-06 11:20:00,30.86,30.99,30.83,30.97,424500.0,23.8504,23.9509,23.8272,23.9354,424500.0
2015-04-06 11:30:00,30.98,30.99,30.95,30.98,323700.0,23.9432,23.9509,23.92,23.9432,323700.0
2015-04-06 11:40:00,30.98,31.03,30.97,31.0,400800.0,23.9432,23.9818,23.9354,23.9586,400800.0
2015-04-06 11:50:00,31.0,31.04,30.98,31.03,287900.0,23.9586,23.9895,23.9432,23.9818,287900.0
2015-04-06 12:00:00,31.03,31.04,30.99,31.02,259700.0,23.9818,23.9895,23.9509,23.9741,259700.0
2015-04-06 12:10:00,31.02,31.03,30.99,31.03,372400.0,23.9741,23.9818,23.9509,23.9818,372400.0
2015-04-06 12:20:00,31.03,31.12,31.02,31.08,367800.0,23.9818,24.0514,23.9741,24.0205,367800.0
2015-04-06 12:30:00,31.08,31.11,31.07,31.09,293100.0,24.0205,24.0436,24.0127,24.0282,293100.0
2015-04-06 12:40:00,31.09,31.11,31.05,31.06,249200.0,24.0282,24.0436,23.9973,24.005,249200.0
2015-04-06 12:50:00,31.06,31.18,31.03,31.16,478700.0,24.005,24.0977,23.9818,24.0823,478700.0
2015-04-06 13:00:00,31.16,31.2,31.15,31.18,383700.0,24.0823,24.1132,24.0746,24.0977,383700.0
2015-04-06 13:10:00,31.18,31.2,31.14,31.19,366000.0,24.0977,24.1132,24.0668,24.1055,366000.0
2015-04-06 13:20:00,31.18,31.23,31.17,31.2,265800.0,24.0977,24.1364,24.09,24.1132,265800.0
2015-04-06 13:30:00,31.2,31.23,31.18,31.2,326300.0,24.1132,24.1364,24.0977,24.1132,326300.0
2015-04-06 13:40:00,31.2,31.23,31.19,31.19,266100.0,24.1132,24.1364,24.1055,24.1055,266100.0
2015-04-06 13:50:00,31.19,31.21,31.15,31.18,310600.0,24.1055,24.1209,24.0746,24.0977,310600.0
2015-04-06 14:00:00,31.18,31.2,31.12,31.14,332800.0,24.0977,24.1132,24.0514,24.0668,332800.0
2015-04-06 14:10:00,31.13,31.18,31.11,31.16,363200.0,24.0591,24.0977,24.0436,24.0823,363200.0
2015-04-06 14:20:00,31.16,31.19,31.15,31.17,279500.0,24.0823,24.1055,24.0746,24.09,279500.0
2015-04-06 14:30:00,31.17,31.22,31.16,31.2,667500.0,24.09,24.1287,24.0823,24.1132,667500.0
2015-04-06 14:40:00,31.2,31.25,31.19,31.23,736500.0,24.1132,24.1518,24.1055,24.1364,736500.0
2015-04-06 14:50:00,31.23,31.23,31.15,31.19,383800.0,24.1364,24.1364,24.0746,24.1055,383800.0
2015-04-06 15:00:00,31.19,31.2,31.14,31.17,461000.0,24.1055,24.1132,24.0668,24.09,461000.0
2015-04-06 15:10:00,31.16,31.19,31.12,31.19,379900.0,24.0823,24.1055,24.0514,24.1055,379900.0
2015-04-06 15:20:00,31.18,31.23,31.18,31.19,584500.0,24.0977,24.1364,24.0977,24.1055,584500.0
2015-04-06 15:30:00,31.19,31.2,31.14,31.15,486000.0,24.1055,24.1132,24.0668,24.0746,486000.0
2015-04-06 15:40:00,31.15,31.16,31.14,31.14,552500.0,24.0746,24.0823,24.0668,24.0668,552500.0
2015-04-06 15:50:00,31.15,31.15,31.02,31.05,1985400.0,24.0746,24.0746,23.9741,23.9973,1985400.0
2015-04-07 09:30:00,31.07,31.31,31.04,31.28,1437100.0,24.0127,24.1982,23.9895,24.175,1437100.0
2015-04-07 09:40:00,31.27,31.32,31.0,31.06,1146700.0,24.1673,24.2059,23.9586,24.005,1146700.0
2015-04-07 09:50:00,31.06,31.31,31.04,31.11,1199900.0,24.005,24.1982,23.9895,24.0436,1199900.0
2015-04-07 10:00:00,31.11,31.24,31.09,31.17,552400.0,24.0436,24.1441,24.0282,24.09,552400.0
2015-04-07 10:10:00,31.17,31.26,31.09,31.26,645600.0,24.09,24.1596,24.0282,24.1596,645600.0
2015-04-07 10:20:00,31.26,31.4,31.23,31.4,982500.0,24.1596,24.2678,24.1364,24.2678,982500.0
2015-04-07 10:30:00,31.4,31.47,31.34,31.42,802500.0,24.2678,24.3219,24.2214,24.2832,802500.0
2015-04-07 10:40:00,31.42,31.43,31.35,31.4,423200.0,24.2832,24.291,24.2291,24.2678,423200.0
2015-04-07 10:50:00,31.41,31.48,31.35,31.45,427600.0,24.2755,24.3296,24.2291,24.3064,427600.0
2015-04-07 11:00:00,31.45,31.49,31.38,31.42,408000.0,24.3064,24.3373,24.2523,24.2832,408000.0
2015-04-07 11:10:00,31.42,31.47,31.3,31.35,549300.0,24.2832,24.3219,24.1905,24.2291,549300.0
2015-04-07 11:20:00,31.35,31.46,31.32,31.46,444000.0,24.2291,24.3141,24.2059,24.3141,444000.0
2015-04-07 11:30:00,31.46,31.55,31.45,31.5,789500.0,24.3141,24.3837,24.3064,24.3451,789500.0
2015-04-07 11:40:00,31.49,31.5,31.43,31.45,213600.0,24.3373,24.3451,24.291,24.3064,213600.0
2015-04-07 11:50:00,31.44,31.51,31.43,31.51,167500.0,24.2987,24.3528,24.291,24.3528,167500.0
2015-04-07 12:00:00,31.5,31.55,31.48,31.5,359900.0,24.3451,24.3837,24.3296,24.3451,359900.0
2015-04-07 12:10:00,31.49,31.57,31.49,31.56,300400.0,24.3373,24.3992,24.3373,24.3914,300400.0
2015-04-07 12:20:00,31.55,31.58,31.53,31.54,332000.0,24.3837,24.4069,24.3682,24.376,332000.0
2015-04-07 12:30:00,31.55,31.58,31.54,31.57,203600.0,24.3837,24.4069,24.376,24.3992,203600.0
2015-04-07 12:40:00,31.58,31.59,31.48,31.5,319000.0,24.4069,24.4146,24.3296,24.3451,319000.0
2015-04-07 12:50:00,31.49,31.54,31.49,31.53,410800.0,24.3373,24.376,24.3373,24.3682,410800.0
2015-04-07 13:00:00,31.53,31.55,31.47,31.51,242900.0,24.3682,24.3837,24.3219,24.3528,242900.0
2015-04-07 13:10:00,31.5,31.53,31.47,31.53,214600.0,24.3451,24.3682,24.3219,24.3682,214600.0
2015-04-07 13:20:00,31.52,31.55,31.5,31.53,193400.0,24.3605,24.3837,24.3451,24.3682,193400.0
2015-04-07 13:30:00,31.52,31.53,31.49,31.52,199400.0,24.3605,24.3682,24.3373,24.3605,199400.0
2015-04-07 13:40:00,31.51,31.54,31.43,31.43,262000.0,24.3528,24.376,24.291,24.291,262000.0
2015-04-07 13:50:00,31.43,31.5,31.42,31.49,285500.0,24.291,24.3451,24.2832,24.3373,285500.0
2015-04-07 14:00:00,31.49,31.54,31.48,31.52,234900.0,24.3373,24.376,24.3296,24.3605,234900.0
2015-04-07 14:10:00,31.51,31.54,31.49,31.5,340200.0,24.3528,24.376,24.3373,24.3451,340200.0
2015-04-07 14:20:00,31.49,31.5,31.44,31.48,462100.0,24.3373,24.3451,24.2987,24.3296,462100.0
2015-04-07 14:30:00,31.46,31.48,31.42,31.43,461300.0,24.3141,24.3296,24.2832,24.291,461300.0
2015-04-07 14:40:00,31.43,31.44,31.38,31.44,507900.0,24.291,24.2987,24.2523,24.2987,507900.0
2015-04-07 14:50:00,31.44,31.48,31.4,31.43,346000.0,24.2987,24.3296,24.2678,24.291,346000.0
2015-04-07 15:00:00,31.44,31.48,31.42,31.42,395800.0,24.2987,24.3296,24.2832,24.2832,395800.0
2015-04-07 15:10:00,31.43,31.47,31.4,31.44,345900.0,24.291,24.3219,24.2678,24.2987,345900.0
2015-04-07 15:20:00,31.45,31.45,31.39,31.42,475600.0,24.3064,24.3064,24.26,24.2832,475600.0
2015-04-07 15:30:00,31.42,31.44,31.33,31.34,501300.0,24.2832,24.2987,24.2137,24.2214,501300.0
2015-04-07 15:40:00,31.34,31.34,31.26,31.3,772400.0,24.2214,24.2214,24.1596,24.1905,772400.0
2015-04-07 15:50:00,31.3,31.32,31.24,31.25,1522100.0,24.1905,24.2059,24.1441,24.1518,1522100.0
2015-04-08 09:30:00,31.23,31.5,31.06,31.42,1365800.0,24.1364,24.3451,24.005,24.2832,1365800.0
2015-04-08 09:40:00,31.42,31.52,31.36,31.48,482800.0,24.2832,24.3605,24.2369,24.3296,482800.0
2015-04-08 09:50:00,31.49,31.53,31.42,31.51,400200.0,24.3373,24.3682,24.2832,24.3528,400200.0
2015-04-08 10:00:00,31.51,31.56,31.42,31.47,372300.0,24.3528,24.3914,24.2832,24.3219,372300.0
2015-04-08 10:10:00,31.47,31.49,31.37,31.4,502800.0,24.3219,24.3373,24.2446,24.2678,502800.0
2015-04-08 10:20:00,31.39,31.44,31.36,31.43,286800.0,24.26,24.2987,24.2369,24.291,286800.0
2015-04-08 10:30:00,31.43,31.45,31.32,31.34,310700.0,24.291,24.3064,24.2059,24.2214,310700.0
2015-04-08 10:40:00,31.34,31.36,31.25,31.34,845100.0,24.2214,24.2369,24.1518,24.2214,845100.0
2015-04-08 10:50:00,31.33,31.39,31.31,31.37,417800.0,24.2137,24.26,24.1982,24.2446,417800.0
2015-04-08 11:00:00,31.37,31.42,31.33,31.4,338600.0,24.2446,24.2832,24.2137,24.2678,338600.0
2015-04-08 11:10:00,31.4,31.5,31.37,31.48,433200.0,24.2678,24.3451,24.2446,24.3296,433200.0
2015-04-08 11:20:00,31.49,31.5,31.35,31.38,254000.0,24.3373,24.3451,24.2291,24.2523,254000.0
2015-04-08 11:30:00,31.38,31.41,31.33,31.34,361500.0,24.2523,24.2755,24.2137,24.2214,361500.0
2015-04-08 11:40:00,31.34,31.39,31.32,31.39,487600.0,24.2214,24.26,24.2059,24.26,487600.0
2015-04-08 11:50:00,31.38,31.39,31.29,31.33,197300.0,24.2523,24.26,24.1828,24.2137,197300.0
2015-04-08 12:00:00,31.32,31.34,31.3,31.31,203700.0,24.2059,24.2214,24.1905,24.1982,203700.0
2015-04-08 12:10:00,31.31,31.32,31.28,31.3,163900.0,24.1982,24.2059,24.175,24.1905,163900.0
2015-04-08 12:20:00,31.3,31.3,31.25,31.27,128500.0,24.1905,24.1905,24.1518,24.1673,128500.0
2015-04-08 12:30:00,31.27,31.34,31.24,31.29,418100.0,24.1673,24.2214,24.1441,24.1828,418100.0
2015-04-08 12:40:00,31.29,31.38,31.28,31.36,328500.0,24.1828,24.2523,24.175,24.2369,328500.0
2015-04-08 12:50:00,31.36,31.39,31.34,31.39,203500.0,24.2369,24.26,24.2214,24.26,203500.0
2015-04-08 13:00:00,31.38,31.41,31.35,31.37,171000.0,24.2523,24.2755,24.2291,24.2446,171000.0
2015-04-08 13:10:00,31.36,31.38,31.27,31.29,179600.0,24.2369,24.2523,24.1673,24.1828,179600.0
2015-04-08 13:20:00,31.29,31.3,31.25,31.26,250200.0,24.1828,24.1905,24.1518,24.1596,250200.0
2015-04-08 13:30:00,31.26,31.29,31.25,31.28,177600.0,24.1596,24.1828,24.1518,24.175,177600.0
2015-04-08 13:40:00,31.28,31.32,31.24,31.3,195600.0,24.175,24.2059,24.1441,24.1905,195600.0
2015-04-08 13:50:00,31.3,31.33,31.27,31.27,136600.0,24.1905,24.2137,24.1673,24.1673,136600.0
2015-04-08 14:00:00,31.28,31.29,31.13,31.15,757900.0,24.175,24.1828,24.0591,24.0746,757900.0
2015-04-08 14:10:00,31.15,31.36,31.12,31.33,525700.0,24.0746,24.2369,24.0514,24.2137,525700.0
2015-04-08 14:20:00,31.34,31.39,31.27,31.31,431800.0,24.2214,24.26,24.1673,24.1982,431800.0
2015-04-08 14:30:00,31.31,31.33,31.26,31.29,252800.0,24.1982,24.2137,24.1596,24.1828,252800.0
2015-04-08 14:40:00,31.29,31.3,31.23,31.29,236800.0,24.1828,24.1905,24.1364,24.1828,236800.0
2015-04-08 14:50:00,31.29,31.3,31.19,31.24,341600.0,24.1828,24.1905,24.1055,24.1441,341600.0
2015-04-08 15:00:00,31.24,31.29,31.23,31.26,210100.0,24.1441,24.1828,24.1364,24.1596,210100.0
2015-04-08 15:10:00,31.26,31.29,31.17,31.19,385100.0,24.1596,24.1828,24.09,24.1055,385100.0
2015-04-08 15:20:00,31.18,31.25,31.15,31.22,363000.0,24.0977,24.1518,24.0746,24.1287,363000.0
2015-04-08 15:30:00,31.22,31.29,31.19,31.28,397400.0,24.1287,24.1828,24.1055,24.175,397400.0
2015-04-08 15:40:00,31.29,31.32,31.26,31.28,606600.0,24.1828,24.2059,24.1596,24.175,606600.0
2015-04-08 15:50:00,31.29,31.32,31.25,31.32,1174000.0,24.1828,24.2059,24.1518,24.2059,1174000.0
2015-04-09 09:30:00,30.68,31.17,30.57,31.1,3299700.0,23.7113,24.09,23.6263,24.0359,3299700.0
2015-04-09 09:40:00,31.11,31.14,31.01,31.03,914300.0,24.0436,24.0668,23.9664,23.9818,914300.0
2015-04-09 09:50:00,31.04,31.12,30.88,31.05,803700.0,23.9895,24.0514,23.8659,23.9973,803700.0
2015-04-09 10:00:00,31.05,31.17,31.02,31.17,848500.0,23.9973,24.09,23.9741,24.09,848500.0
2015-04-09 10:10:00,31.17,31.35,31.1,31.21,1010400.0,24.09,24.2291,24.0359,24.1209,1010400.0
2015-04-09 10:20:00,31.21,31.36,31.16,31.33,464800.0,24.1209,24.2369,24.0823,24.2137,464800.0
2015-04-09 10:30:00,31.34,31.44,31.24,31.26,667300.0,24.2214,24.2987,24.1441,24.1596,667300.0
2015-04-09 10:40:00,31.27,31.32,31.22,31.29,483200.0,24.1673,24.2059,24.1287,24.1828,483200.0
2015-04-09 10:50:00,31.28,31.3,31.2,31.26,464000.0,24.175,24.1905,24.1132,24.1596,464000.0
2015-04-09 11:00:00,31.27,31.28,31.14,31.16,735100.0,24.1673,24.175,24.0668,24.0823,735100.0
2015-04-09 11:10:00,31.16,31.16,31.08,31.12,537600.0,24.0823,24.0823,24.0205,24.0514,537600.0
2015-04-09 11:20:00,31.12,31.22,31.06,31.22,345600.0,24.0514,24.1287,24.005,24.1287,345600.0
2015-04-09 11:30:00,31.22,31.33,31.19,31.31,468200.0,24.1287,24.2137,24.1055,24.1982,468200.0
2015-04-09 11:40:00,31.31,31.33,31.26,31.3,319200.0,24.1982,24.2137,24.1596,24.1905,319200.0
2015-04-09 11:50:00,31.31,31.36,31.3,31.35,274900.0,24.1982,24.2369,24.1905,24.2291,274900.0
2015-04-09 12:00:00,31.35,31.38,31.33,31.37,210600.0,24.2291,24.2523,24.2137,24.2446,210600.0
2015-04-09 12:10:00,31.37,31.41,31.36,31.39,267000.0,24.2446,24.2755,24.2369,24.26,267000.0
2015-04-09 12:20:00,31.39,31.49,31.38,31.44,321600.0,24.26,24.3373,24.2523,24.2987,321600.0
2015-04-09 12:30:00,31.44,31.45,31.38,31.45,397000.0,24.2987,24.3064,24.2523,24.3064,397000.0
2015-04-09 12:40:00,31.45,31.46,31.4,31.41,305200.0,24.3064,24.3141,24.2678,24.2755,305200.0
2015-04-09 12:50:00,31.41,31.46,31.38,31.46,400500.0,24.2755,24.3141,24.2523,24.3141,400500.0
2015-04-09 13:00:00,31.46,31.47,31.35,31.37,337800.0,24.3141,24.3219,24.2291,24.2446,337800.0
2015-04-09 13:10:00,31.37,31.41,31.36,31.4,221500.0,24.2446,24.2755,24.2369,24.2678,221500.0
2015-04-09 13:20:00,31.41,31.52,31.4,31.5,641600.0,24.2755,24.3605,24.2678,24.3451,641600.0
2015-04-09 13:30:00,31.5,31.56,31.47,31.52,695300.0,24.3451,24.3914,24.3219,24.3605,695300.0
2015-04-09 13:40:00,31.51,31.57,31.47,31.56,916800.0,24.3528,24.3992,24.3219,24.3914,916800.0
2015-04-09 13:50:00,31.55,31.6,31.55,31.57,566800.0,24.3837,24.4223,24.3837,24.3992,566800.0
2015-04-09 14:00:00,31.57,31.59,31.55,31.59,209900.0,24.3992,24.4146,24.3837,24.4146,209900.0
2015-04-09 14:10:00,31.59,31.62,31.53,31.53,322400.0,24.4146,24.4378,24.3682,24.3682,322400.0
2015-04-09 14:20:00,31.54,31.54,31.5,31.5,323600.0,24.376,24.376,24.3451,24.3451,323600.0
2015-04-09 14:30:00,31.5,31.56,31.45,31.56,1051800.0,24.3451,24.3914,24.3064,24.3914,1051800.0
2015-04-09 14:40:00,31.56,31.57,31.48,31.49,510000.0,24.3914,24.3992,24.3296,24.3373,510000.0
2015-04-09 14:50:00,31.49,31.56,31.48,31.54,354600.0,24.3373,24.3914,24.3296,24.376,354600.0
2015-04-09 15:00:00,31.55,31.56,31.47,31.47,957300.0,24.3837,24.3914,24.3219,24.3219,957300.0
2015-04-09 15:10:00,31.47,31.56,31.46,31.53,819000.0,24.3219,24.3914,24.3141,24.3682,819000.0
2015-04-09 15:20:00,31.53,31.54,31.48,31.48,770500.0,24.3682,24.376,24.3296,24.3296,770500.0
2015-04-09 15:30:00,31.48,31.49,31.42,31.44,962300.0,24.3296,24.3373,24.2832,24.2987,962300.0
2015-04-09 15:40:00,31.44,31.46,31.37,31.37,1503200.0,24.2987,24.3141,24.2446,24.2446,1503200.0
2015-04-09 15:50:00,31.37,31.4,31.23,31.24,4828600.0,24.2446,24.2678,24.1364,24.1441,4828600.0
2015-04-10 09:30:00,31.33,31.57,31.33,31.49,1563500.0,24.2137,24.3992,24.2137,24.3373,1563500.0
2015-04-10 09:40:00,31.49,31.59,31.42,31.57,771200.0,24.3373,24.4146,24.2832,24.3992,771200.0
2015-04-10 09:50:00,31.57,31.6,31.46,31.5,694600.0,24.3992,24.4223,24.3141,24.3451,694600.0
2015-04-10 10:00:00,31.51,31.65,31.5,31.54,592200.0,24.3528,24.461,24.3451,24.376,592200.0
2015-04-10 10:10:00,31.54,31.55,31.38,31.51,957500.0,24.376,24.3837,24.2523,24.3528,957500.0
2015-04-10 10:20:00,31.52,31.58,31.48,31.57,556800.0,24.3605,24.4069,24.3296,24.3992,556800.0
2015-04-10 10:30:00,31.57,31.72,31.56,31.69,1539500.0,24.3992,24.5151,24.3914,24.4919,1539500.0
2015-04-10 10:40:00,31.7,31.79,31.69,31.71,1092600.0,24.4996,24.5692,24.4919,24.5074,1092600.0
2015-04-10 10:50:00,31.71,31.74,31.63,31.65,864500.0,24.5074,24.5305,24.4455,24.461,864500.0
2015-04-10 11:00:00,31.65,31.73,31.64,31.7,385100.0,24.461,24.5228,24.4533,24.4996,385100.0
2015-04-10 11:10:00,31.71,31.72,31.66,31.71,350100.0,24.5074,24.5151,24.4687,24.5074,350100.0
2015-04-10 11:20:00,31.7,31.78,31.69,31.78,477900.0,24.4996,24.5615,24.4919,24.5615,477900.0
2015-04-10 11:30:00,31.77,31.78,31.73,31.76,382200.0,24.5537,24.5615,24.5228,24.546,382200.0
2015-04-10 11:40:00,31.76,31.76,31.65,31.66,409100.0,24.546,24.546,24.461,24.4687,409100.0
2015-04-10 11:50:00,31.67,31.67,31.62,31.64,449100.0,24.4764,24.4764,24.4378,24.4533,449100.0
2015-04-10 12:00:00,31.64,31.67,31.59,31.6,408800.0,24.4533,24.4764,24.4146,24.4223,408800.0
2015-04-10 12:10:00,31.6,31.63,31.57,31.63,276200.0,24.4223,24.4455,24.3992,24.4455,276200.0
2015-04-10 12:20:00,31.63,31.66,31.6,31.64,499500.0,24.4455,24.4687,24.4223,24.4533,499500.0
2015-04-10 12:30:00,31.64,31.71,31.62,31.69,310600.0,24.4533,24.5074,24.4378,24.4919,310600.0
2015-04-10 12:40:00,31.69,31.71,31.64,31.69,283200.0,24.4919,24.5074,24.4533,24.4919,283200.0
2015-04-10 12:50:00,31.7,31.77,31.69,31.75,769600.0,24.4996,24.5537,24.4919,24.5383,769600.0
2015-04-10 13:00:00,31.75,31.82,31.75,31.81,544300.0,24.5383,24.5924,24.5383,24.5846,544300.0
2015-04-10 13:10:00,31.82,31.9,31.81,31.85,787200.0,24.5924,24.6542,24.5846,24.6156,787200.0
2015-04-10 13:20:00,31.85,31.85,31.72,31.75,387600.0,24.6156,24.6156,24.5151,24.5383,387600.0
2015-04-10 13:30:00,31.75,31.81,31.74,31.81,473100.0,24.5383,24.5846,24.5305,24.5846,473100.0
2015-04-10 13:40:00,31.81,31.86,31.8,31.83,586900.0,24.5846,24.6233,24.5769,24.6001,586900.0
2015-04-10 13:50:00,31.82,31.86,31.8,31.84,270600.0,24.5924,24.6233,24.5769,24.6078,270600.0
2015-04-10 14:00:00,31.85,31.85,31.79,31.83,259000.0,24.6156,24.6156,24.5692,24.6001,259000.0
2015-04-10 14:10:00,31.83,31.84,31.79,31.81,264700.0,24.6001,24.6078,24.5692,24.5846,264700.0
2015-04-10 14:20:00,31.8,31.85,31.79,31.84,282000.0,24.5769,24.6156,24.5692,24.6078,282000.0
2015-04-10 14:30:00,31.85,31.87,31.83,31.87,663300.0,24.6156,24.631,24.6001,24.631,663300.0
2015-04-10 14:40:00,31.87,31.89,31.84,31.88,474000.0,24.631,24.6465,24.6078,24.6387,474000.0
2015-04-10 14:50:00,31.89,31.91,31.86,31.9,553400.0,24.6465,24.6619,24.6233,24.6542,553400.0
2015-04-10 15:00:00,31.9,31.92,31.87,31.91,745100.0,24.6542,24.6697,24.631,24.6619,745100.0
2015-04-10 15:10:00,31.91,31.93,31.78,31.81,637500.0,24.6619,24.6774,24.5615,24.5846,637500.0
2015-04-10 15:20:00,31.8,31.84,31.78,31.84,454900.0,24.5769,24.6078,24.5615,24.6078,454900.0
2015-04-10 15:30:00,31.84,31.88,31.82,31.88,694100.0,24.6078,24.6387,24.5924,24.6387,694100.0
2015-04-10 15:40:00,31.88,31.91,31.87,31.89,671100.0,24.6387,24.6619,24.631,24.6465,671100.0
2015-04-10 15:50:00,31.89,31.94,31.88,31.93,1856300.0,24.6465,24.6851,24.6387,24.6774,1856300.0
2015-04-13 09:30:00,31.81,31.99,31.71,31.97,1069400.0,24.5846,24.7238,24.5074,24.7083,1069400.0
2015-04-13 09:40:00,31.97,31.99,31.93,31.95,681300.0,24.7083,24.7238,24.6774,24.6928,681300.0
2015-04-13 09:50:00,31.95,32.05,31.94,32.02,803300.0,24.6928,24.7701,24.6851,24.7469,803300.0
2015-04-13 10:00:00,32.02,32.04,31.81,31.83,708200.0,24.7469,24.7624,24.5846,24.6001,708200.0
2015-04-13 10:10:00,31.84,31.91,31.81,31.84,357300.0,24.6078,24.6619,24.5846,24.6078,357300.0
2015-04-13 10:20:00,31.85,31.85,31.73,31.74,867000.0,24.6156,24.6156,24.5228,24.5305,867000.0
2015-04-13 10:30:00,31.73,31.8,31.71,31.8,533800.0,24.5228,24.5769,24.5074,24.5769,533800.0
2015-04-13 10:40:00,31.8,31.83,31.78,31.81,675200.0,24.5769,24.6001,24.5615,24.5846,675200.0
2015-04-13 10:50:00,31.81,31.86,31.79,31.86,330000.0,24.5846,24.6233,24.5692,24.6233,330000.0
2015-04-13 11:00:00,31.86,31.88,31.85,31.88,247400.0,24.6233,24.6387,24.6156,24.6387,247400.0
2015-04-13 11:10:00,31.88,31.9,31.83,31.89,264900.0,24.6387,24.6542,24.6001,24.6465,264900.0
2015-04-13 11:20:00,31.89,31.93,31.85,31.86,315800.0,24.6465,24.6774,24.6156,24.6233,315800.0
2015-04-13 11:30:00,31.87,31.93,31.86,31.89,374600.0,24.631,24.6774,24.6233,24.6465,374600.0
2015-04-13 11:40:00,31.89,31.9,31.84,31.87,253000.0,24.6465,24.6542,24.6078,24.631,253000.0
2015-04-13 11:50:00,31.87,31.87,31.81,31.83,450100.0,24.631,24.631,24.5846,24.6001,450100.0
2015-04-13 12:00:00,31.83,31.85,31.81,31.84,292100.0,24.6001,24.6156,24.5846,24.6078,292100.0
2015-04-13 12:10:00,31.84,31.84,31.79,31.84,344100.0,24.6078,24.6078,24.5692,24.6078,344100.0
2015-04-13 12:20:00,31.84,31.86,31.83,31.86,271600.0,24.6078,24.6233,24.6001,24.6233,271600.0
2015-04-13 12:30:00,31.86,31.91,31.85,31.89,270100.0,24.6233,24.6619,24.6156,24.6465,270100.0
2015-04-13 12:40:00,31.89,31.89,31.83,31.85,224800.0,24.6465,24.6465,24.6001,24.6156,224800.0
2015-04-13 12:50:00,31.85,31.85,31.8,31.83,219200.0,24.6156,24.6156,24.5769,24.6001,219200.0
2015-04-13 13:00:00,31.83,31.83,31.79,31.83,625300.0,24.6001,24.6001,24.5692,24.6001,625300.0
2015-04-13 13:10:00,31.83,31.83,31.78,31.8,380700.0,24.6001,24.6001,24.5615,24.5769,380700.0
2015-04-13 13:20:00,31.81,31.81,31.77,31.78,540800.0,24.5846,24.5846,24.5537,24.5615,540800.0
2015-04-13 13:30:00,31.79,31.8,31.73,31.8,356400.0,24.5692,24.5769,24.5228,24.5769,356400.0
2015-04-13 13:40:00,31.8,31.81,31.75,31.8,393700.0,24.5769,24.5846,24.5383,24.5769,393700.0
2015-04-13 13:50:00,31.79,31.85,31.79,31.83,450100.0,24.5692,24.6156,24.5692,24.6001,450100.0
2015-04-13 14:00:00,31.84,31.85,31.81,31.82,191800.0,24.6078,24.6156,24.5846,24.5924,191800.0
2015-04-13 14:10:00,31.83,31.83,31.79,31.83,286600.0,24.6001,24.6001,24.5692,24.6001,286600.0
2015-04-13 14:20:00,31.83,31.83,31.8,31.82,231400.0,24.6001,24.6001,24.5769,24.5924,231400.0
2015-04-13 14:30:00,31.83,31.83,31.79,31.82,280800.0,24.6001,24.6001,24.5692,24.5924,280800.0
2015-04-13 14:40:00,31.83,31.86,31.82,31.85,413000.0,24.6001,24.6233,24.5924,24.6156,413000.0
2015-04-13 14:50:00,31.85,31.9,31.8,31.83,590400.0,24.6156,24.6542,24.5769,24.6001,590400.0
2015-04-13 15:00:00,31.83,31.89,31.78,31.83,442400.0,24.6001,24.6465,24.5615,24.6001,442400.0
2015-04-13 15:10:00,31.84,31.88,31.83,31.85,533100.0,24.6078,24.6387,24.6001,24.6156,533100.0
2015-04-13 15:20:00,31.84,31.85,31.8,31.82,423500.0,24.6078,24.6156,24.5769,24.5924,423500.0
2015-04-13 15:30:00,31.82,31.84,31.78,31.84,753600.0,24.5924,24.6078,24.5615,24.6078,753600.0
2015-04-13 15:40:00,31.84,31.86,31.8,31.8,875400.0,24.6078,24.6233,24.5769,24.5769,875400.0
2015-04-13 15:50:00,31.8,31.81,31.72,31.74,2701400.0,24.5769,24.5846,24.5151,24.5305,2701400.0
2015-04-14 09:30:00,31.68,31.92,31.64,31.89,2238700.0,24.4842,24.6697,24.4533,24.6465,2238700.0
2015-04-14 09:40:00,31.88,31.94,31.72,31.81,1417800.0,24.6387,24.6851,24.5151,24.5846,1417800.0
2015-04-14 09:50:00,31.81,31.85,31.6,31.69,856200.0,24.5846,24.6156,24.4223,24.4919,856200.0
2015-04-14 10:00:00,31.69,31.7,31.5,31.65,1156700.0,24.4919,24.4996,24.3451,24.461,1156700.0
2015-04-14 10:10:00,31.65,31.81,31.62,31.79,1124500.0,24.461,24.5846,24.4378,24.5692,1124500.0
2015-04-14 10:20:00,31.79,31.83,31.69,31.79,881900.0,24.5692,24.6001,24.4919,24.5692,881900.0
2015-04-14 10:30:00,31.79,31.79,31.62,31.66,584800.0,24.5692,24.5692,24.4378,24.4687,584800.0
2015-04-14 10:40:00,31.65,31.67,31.59,31.63,722200.0,24.461,24.4764,24.4146,24.4455,722200.0
2015-04-14 10:50:00,31.64,31.65,31.54,31.54,486500.0,24.4533,24.461,24.376,24.376,486500.0
2015-04-14 11:00:00,31.56,31.57,31.5,31.54,372700.0,24.3914,24.3992,24.3451,24.376,372700.0
2015-04-14 11:10:00,31.54,31.67,31.54,31.58,523700.0,24.376,24.4764,24.376,24.4069,523700.0
2015-04-14 11:20:00,31.58,31.59,31.47,31.55,642800.0,24.4069,24.4146,24.3219,24.3837,642800.0
2015-04-14 11:30:00,31.55,31.57,31.47,31.48,364200.0,24.3837,24.3992,24.3219,24.3296,364200.0
2015-04-14 11:40:00,31.49,31.52,31.48,31.5,247600.0,24.3373,24.3605,24.3296,24.3451,247600.0
2015-04-14 11:50:00,31.51,31.6,31.5,31.58,294400.0,24.3528,24.4223,24.3451,24.4069,294400.0
2015-04-14 12:00:00,31.59,31.64,31.57,31.63,608400.0,24.4146,24.4533,24.3992,24.4455,608400.0
2015-04-14 12:10:00,31.62,31.63,31.57,31.58,290500.0,24.4378,24.4455,24.3992,24.4069,290500.0
2015-04-14 12:20:00,31.59,31.62,31.58,31.6,172200.0,24.4146,24.4378,24.4069,24.4223,172200.0
2015-04-14 12:30:00,31.61,31.69,31.6,31.63,568800.0,24.4301,24.4919,24.4223,24.4455,568800.0
2015-04-14 12:40:00,31.64,31.68,31.63,31.66,278000.0,24.4533,24.4842,24.4455,24.4687,278000.0
2015-04-14 12:50:00,31.66,31.66,31.63,31.63,133800.0,24.4687,24.4687,24.4455,24.4455,133800.0
2015-04-14 13:00:00,31.63,31.65,31.6,31.6,243300.0,24.4455,24.461,24.4223,24.4223,243300.0
2015-04-14 13:10:00,31.6,31.64,31.58,31.61,330300.0,24.4223,24.4533,24.4069,24.4301,330300.0
2015-04-14 13:20:00,31.62,31.63,31.55,31.55,264200.0,24.4378,24.4455,24.3837,24.3837,264200.0
2015-04-14 13:30:00,31.55,31.58,31.51,31.51,406900.0,24.3837,24.4069,24.3528,24.3528,406900.0
2015-04-14 13:40:00,31.52,31.59,31.51,31.52,620300.0,24.3605,24.4146,24.3528,24.3605,620300.0
2015-04-14 13:50:00,31.52,31.55,31.45,31.46,750600.0,24.3605,24.3837,24.3064,24.3141,750600.0
2015-04-14 14:00:00,31.46,31.47,31.37,31.4,884300.0,24.3141,24.3219,24.2446,24.2678,884300.0
2015-04-14 14:10:00,31.39,31.43,31.38,31.38,453000.0,24.26,24.291,24.2523,24.2523,453000.0
2015-04-14 14:20:00,31.39,31.39,31.29,31.34,857800.0,24.26,24.26,24.1828,24.2214,857800.0
2015-04-14 14:30:00,31.34,31.35,31.27,31.28,623200.0,24.2214,24.2291,24.1673,24.175,623200.0
2015-04-14 14:40:00,31.28,31.41,31.27,31.41,607900.0,24.175,24.2755,24.1673,24.2755,607900.0
2015-04-14 14:50:00,31.41,31.43,31.32,31.43,684700.0,24.2755,24.291,24.2059,24.291,684700.0
2015-04-14 15:00:00,31.43,31.46,31.38,31.43,1271300.0,24.291,24.3141,24.2523,24.291,1271300.0
2015-04-14 15:10:00,31.44,31.53,31.42,31.5,1313200.0,24.2987,24.3682,24.2832,24.3451,1313200.0
2015-04-14 15:20:00,31.51,31.55,31.48,31.54,1657100.0,24.3528,24.3837,24.3296,24.376,1657100.0
2015-04-14 15:30:00,31.55,31.61,31.43,31.45,1411600.0,24.3837,24.4301,24.291,24.3064,1411600.0
2015-04-14 15:40:00,31.44,31.53,31.44,31.48,1531500.0,24.2987,24.3682,24.2987,24.3296,1531500.0
2015-04-14 15:50:00,31.48,31.5,31.39,31.47,3122900.0,24.3296,24.3451,24.26,24.3219,3122900.0
2015-04-15 09:30:00,32.25,32.42,32.06,32.11,5144100.0,24.9247,25.0561,24.7779,24.8165,5144100.0
2015-04-15 09:40:00,32.12,32.45,32.1,32.3,3559500.0,24.8242,25.0793,24.8088,24.9633,3559500.0
2015-04-15 09:50:00,32.3,32.4,32.16,32.2,2683100.0,24.9633,25.0406,24.8551,24.8861,2683100.0
2015-04-15 10:00:00,32.2,32.41,32.18,32.41,2159100.0,24.8861,25.0484,24.8706,25.0484,2159100.0
2015-04-15 10:10:00,32.41,32.45,32.31,32.45,1739500.0,25.0484,25.0793,24.9711,25.0793,1739500.0
2015-04-15 10:20:00,32.45,32.56,32.44,32.51,2844200.0,25.0793,25.1643,25.0715,25.1256,2844200.0
2015-04-15 10:30:00,32.52,32.72,32.5,32.68,1921500.0,25.1334,25.2879,25.1179,25.257,1921500.0
2015-04-15 10:40:00,32.69,32.75,32.68,32.72,1200300.0,25.2648,25.3111,25.257,25.2879,1200300.0
2015-04-15 10:50:00,32.73,32.82,32.69,32.81,2132300.0,25.2957,25.3652,25.2648,25.3575,2132300.0
2015-04-15 11:00:00,32.82,32.85,32.72,32.8,1872700.0,25.3652,25.3884,25.2879,25.3498,1872700.0
2015-04-15 11:10:00,32.8,32.84,32.75,32.81,1218500.0,25.3498,25.3807,25.3111,25.3575,1218500.0
2015-04-15 11:20:00,32.82,32.87,32.79,32.87,1008000.0,25.3652,25.4039,25.342,25.4039,1008000.0
2015-04-15 11:30:00,32.87,32.89,32.79,32.86,1566600.0,25.4039,25.4193,25.342,25.3961,1566600.0
2015-04-15 11:40:00,32.85,32.91,32.81,32.87,1204600.0,25.3884,25.4348,25.3575,25.4039,1204600.0
2015-04-15 11:50:00,32.86,32.9,32.82,32.86,780700.0,25.3961,25.4271,25.3652,25.3961,780700.0
2015-04-15 12:00:00,32.86,32.89,32.82,32.88,687200.0,25.3961,25.4193,25.3652,25.4116,687200.0
2015-04-15 12:10:00,32.88,32.91,32.84,32.9,1002500.0,25.4116,25.4348,25.3807,25.4271,1002500.0
2015-04-15 12:20:00,32.9,32.94,32.88,32.92,1001400.0,25.4271,25.458,25.4116,25.4425,1001400.0
2015-04-15 12:30:00,32.91,32.95,32.89,32.95,903700.0,25.4348,25.4657,25.4193,25.4657,903700.0
2015-04-15 12:40:00,32.95,32.99,32.93,32.96,1517600.0,25.4657,25.4966,25.4502,25.4734,1517600.0
2015-04-15 12:50:00,32.96,32.97,32.86,32.91,647500.0,25.4734,25.4812,25.3961,25.4348,647500.0
2015-04-15 13:00:00,32.92,32.95,32.88,32.94,569200.0,25.4425,25.4657,25.4116,25.458,569200.0
2015-04-15 13:10:00,32.94,32.97,32.92,32.96,537200.0,25.458,25.4812,25.4425,25.4734,537200.0
2015-04-15 13:20:00,32.96,32.97,32.86,32.9,756000.0,25.4734,25.4812,25.3961,25.4271,756000.0
2015-04-15 13:30:00,32.89,32.92,32.82,32.86,857700.0,25.4193,25.4425,25.3652,25.3961,857700.0
2015-04-15 13:40:00,32.87,32.93,32.86,32.88,548200.0,25.4039,25.4502,25.3961,25.4116,548200.0
2015-04-15 13:50:00,32.89,32.89,32.79,32.8,669800.0,25.4193,25.4193,25.342,25.3498,669800.0
2015-04-15 14:00:00,32.81,32.9,32.77,32.86,852700.0,25.3575,25.4271,25.3266,25.3961,852700.0
2015-04-15 14:10:00,32.87,32.95,32.86,32.94,600500.0,25.4039,25.4657,25.3961,25.458,600500.0
2015-04-15 14:20:00,32.93,32.96,32.84,32.89,706000.0,25.4502,25.4734,25.3807,25.4193,706000.0
2015-04-15 14:30:00,32.89,32.89,32.83,32.88,419300.0,25.4193,25.4193,25.373,25.4116,419300.0
2015-04-15 14:40:00,32.88,32.94,32.87,32.93,593700.0,25.4116,25.458,25.4039,25.4502,593700.0
2015-04-15 14:50:00,32.94,32.98,32.92,32.96,1027600.0,25.458,25.4889,25.4425,25.4734,1027600.0
2015-04-15 15:00:00,32.96,32.98,32.95,32.97,565300.0,25.4734,25.4889,25.4657,25.4812,565300.0
2015-04-15 15:10:00,32.97,32.97,32.9,32.91,1022500.0,25.4812,25.4812,25.4271,25.4348,1022500.0
2015-04-15 15:20:00,32.9,32.92,32.84,32.91,834300.0,25.4271,25.4425,25.3807,25.4348,834300.0
2015-04-15 15:30:00,32.91,32.91,32.77,32.78,1090000.0,25.4348,25.4348,25.3266,25.3343,1090000.0
2015-04-15 15:40:00,32.79,32.83,32.76,32.78,1651100.0,25.342,25.373,25.3189,25.3343,1651100.0
2015-04-15 15:50:00,32.78,32.85,32.76,32.83,3342400.0,25.3343,25.3884,25.3189,25.373,3342400.0
2015-04-16 09:30:00,32.82,32.94,32.72,32.76,2395600.0,25.3652,25.458,25.2879,25.3189,2395600.0
2015-04-16 09:40:00,32.76,32.83,32.73,32.81,1497900.0,25.3189,25.373,25.2957,25.3575,1497900.0
2015-04-16 09:50:00,32.81,32.9,32.78,32.87,817300.0,25.3575,25.4271,25.3343,25.4039,817300.0
2015-04-16 10:00:00,32.86,32.92,32.8,32.87,814000.0,25.3961,25.4425,25.3498,25.4039,814000.0
2015-04-16 10:10:00,32.87,32.99,32.86,32.89,1415500.0,25.4039,25.4966,25.3961,25.4193,1415500.0
2015-04-16 10:20:00,32.88,32.89,32.76,32.82,1003600.0,25.4116,25.4193,25.3189,25.3652,1003600.0
2015-04-16 10:30:00,32.82,32.87,32.8,32.85,1184200.0,25.3652,25.4039,25.3498,25.3884,1184200.0
2015-04-16 10:40:00,32.84,32.91,32.82,32.89,715200.0,25.3807,25.4348,25.3652,25.4193,715200.0
2015-04-16 10:50:00,32.9,32.9,32.81,32.81,641900.0,25.4271,25.4271,25.3575,25.3575,641900.0
2015-04-16 11:00:00,32.82,32.87,32.76,32.86,594200.0,25.3652,25.4039,25.3189,25.3961,594200.0
2015-04-16 11:10:00,32.86,32.88,32.84,32.86,569800.0,25.3961,25.4116,25.3807,25.3961,569800.0
2015-04-16 11:20:00,32.86,32.88,32.84,32.87,461400.0,25.3961,25.4116,25.3807,25.4039,461400.0
2015-04-16 11:30:00,32.88,32.89,32.84,32.88,443500.0,25.4116,25.4193,25.3807,25.4116,443500.0
2015-04-16 11:40:00,32.89,32.89,32.8,32.82,815000.0,25.4193,25.4193,25.3498,25.3652,815000.0
2015-04-16 11:50:00,32.82,32.82,32.74,32.75,331400.0,25.3652,25.3652,25.3034,25.3111,331400.0
2015-04-16 12:00:00,32.74,32.8,32.69,32.8,322500.0,25.3034,25.3498,25.2648,25.3498,322500.0
2015-04-16 12:10:00,32.8,32.85,32.79,32.8,677500.0,25.3498,25.3884,25.342,25.3498,677500.0
2015-04-16 12:20:00,32.81,32.83,32.79,32.82,206300.0,25.3575,25.373,25.342,25.3652,206300.0
2015-04-16 12:30:00,32.82,32.86,32.8,32.86,427500.0,25.3652,25.3961,25.3498,25.3961,427500.0
2015-04-16 12:40:00,32.85,32.88,32.84,32.85,494000.0,25.3884,25.4116,25.3807,25.3884,494000.0
2015-04-16 12:50:00,32.86,32.93,32.85,32.86,691600.0,25.3961,25.4502,25.3884,25.3961,691600.0
2015-04-16 13:00:00,32.86,32.93,32.85,32.87,442400.0,25.3961,25.4502,25.3884,25.4039,442400.0
2015-04-16 13:10:00,32.88,32.94,32.87,32.93,399200.0,25.4116,25.458,25.4039,25.4502,399200.0
2015-04-16 13:20:00,32.94,32.96,32.89,32.9,366600.0,25.458,25.4734,25.4193,25.4271,366600.0
2015-04-16 13:30:00,32.89,32.91,32.87,32.88,190600.0,25.4193,25.4348,25.4039,25.4116,190600.0
2015-04-16 13:40:00,32.88,32.97,32.85,32.95,325900.0,25.4116,25.4812,25.3884,25.4657,325900.0
2015-04-16 13:50:00,32.96,32.99,32.92,32.93,490500.0,25.4734,25.4966,25.4425,25.4502,490500.0
2015-04-16 14:00:00,32.92,32.94,32.87,32.87,334800.0,25.4425,25.458,25.4039,25.4039,334800.0
2015-04-16 14:10:00,32.88,32.89,32.84,32.86,405400.0,25.4116,25.4193,25.3807,25.3961,405400.0
2015-04-16 14:20:00,32.87,32.9,32.84,32.9,379600.0,25.4039,25.4271,25.3807,25.4271,379600.0
2015-04-16 14:30:00,32.9,32.93,32.87,32.88,387500.0,25.4271,25.4502,25.4039,25.4116,387500.0
2015-04-16 14:40:00,32.89,32.89,32.84,32.84,295800.0,25.4193,25.4193,25.3807,25.3807,295800.0
2015-04-16 14:50:00,32.84,32.86,32.82,32.84,407300.0,25.3807,25.3961,25.3652,25.3807,407300.0
2015-04-16 15:00:00,32.83,32.86,32.83,32.85,637800.0,25.373,25.3961,25.373,25.3884,637800.0
2015-04-16 15:10:00,32.86,32.88,32.83,32.87,429600.0,25.3961,25.4116,25.373,25.4039,429600.0
2015-04-16 15:20:00,32.87,32.88,32.83,32.84,677600.0,25.4039,25.4116,25.373,25.3807,677600.0
2015-04-16 15:30:00,32.83,32.87,32.83,32.86,487000.0,25.373,25.4039,25.373,25.3961,487000.0
2015-04-16 15:40:00,32.87,32.87,32.83,32.84,854000.0,25.4039,25.4039,25.373,25.3807,854000.0
2015-04-16 15:50:00,32.83,32.88,32.8,32.88,1878500.0,25.373,25.4116,25.3498,25.4116,1878500.0
2015-04-17 09:30:00,32.51,32.7,32.41,32.65,2996600.0,25.1256,25.2725,25.0484,25.2338,2996600.0
2015-04-17 09:40:00,32.65,32.66,32.49,32.54,1243000.0,25.2338,25.2416,25.1102,25.1488,1243000.0
2015-04-17 09:50:00,32.53,32.56,32.44,32.52,1290700.0,25.1411,25.1643,25.0715,25.1334,1290700.0
2015-04-17 10:00:00,32.52,32.6,32.35,32.46,1384100.0,25.1334,25.1952,25.002,25.087,1384100.0
2015-04-17 10:10:00,32.45,32.53,32.4,32.5,678600.0,25.0793,25.1411,25.0406,25.1179,678600.0
2015-04-17 10:20:00,32.51,32.58,32.49,32.55,818100.0,25.1256,25.1797,25.1102,25.1566,818100.0
2015-04-17 10:30:00,32.55,32.62,32.52,32.6,597600.0,25.1566,25.2107,25.1334,25.1952,597600.0
2015-04-17 10:40:00,32.61,32.64,32.54,32.56,552300.0,25.2029,25.2261,25.1488,25.1643,552300.0
2015-04-17 10:50:00,32.57,32.57,32.42,32.43,675100.0,25.172,25.172,25.0561,25.0638,675100.0
2015-04-17 11:00:00,32.43,32.49,32.41,32.47,967100.0,25.0638,25.1102,25.0484,25.0947,967100.0
2015-04-17 11:10:00,32.47,32.48,32.4,32.43,399100.0,25.0947,25.1025,25.0406,25.0638,399100.0
2015-04-17 11:20:00,32.43,32.47,32.36,32.39,524600.0,25.0638,25.0947,25.0097,25.0329,524600.0
2015-04-17 11:30:00,32.39,32.43,32.35,32.38,428800.0,25.0329,25.0638,25.002,25.0252,428800.0
2015-04-17 11:40:00,32.38,32.43,32.35,32.43,442700.0,25.0252,25.0638,25.002,25.0638,442700.0
2015-04-17 11:50:00,32.43,32.53,32.41,32.5,528900.0,25.0638,25.1411,25.0484,25.1179,528900.0
2015-04-17 12:00:00,32.5,32.53,32.49,32.51,407100.0,25.1179,25.1411,25.1102,25.1256,407100.0
2015-04-17 12:10:00,32.5,32.54,32.49,32.51,451100.0,25.1179,25.1488,25.1102,25.1256,451100.0
2015-04-17 12:20:00,32.51,32.52,32.46,32.49,475800.0,25.1256,25.1334,25.087,25.1102,475800.0
2015-04-17 12:30:00,32.49,32.55,32.45,32.52,281000.0,25.1102,25.1566,25.0793,25.1334,281000.0
2015-04-17 12:40:00,32.52,32.52,32.45,32.49,251400.0,25.1334,25.1334,25.0793,25.1102,251400.0
2015-04-17 12:50:00,32.48,32.52,32.46,32.49,283200.0,25.1025,25.1334,25.087,25.1102,283200.0
2015-04-17 13:00:00,32.49,32.51,32.47,32.5,226200.0,25.1102,25.1256,25.0947,25.1179,226200.0
2015-04-17 13:10:00,32.49,32.51,32.46,32.5,288700.0,25.1102,25.1256,25.087,25.1179,288700.0
2015-04-17 13:20:00,32.49,32.5,32.41,32.43,325300.0,25.1102,25.1179,25.0484,25.0638,325300.0
2015-04-17 13:30:00,32.42,32.43,32.37,32.41,418600.0,25.0561,25.0638,25.0174,25.0484,418600.0
2015-04-17 13:40:00,32.41,32.43,32.38,32.41,359200.0,25.0484,25.0638,25.0252,25.0484,359200.0
2015-04-17 13:50:00,32.41,32.42,32.32,32.33,616800.0,25.0484,25.0561,24.9788,24.9865,616800.0
2015-04-17 14:00:00,32.33,32.36,32.31,32.34,671700.0,24.9865,25.0097,24.9711,24.9943,671700.0
2015-04-17 14:10:00,32.35,32.35,32.22,32.29,834500.0,25.002,25.002,24.9015,24.9556,834500.0
2015-04-17 14:20:00,32.29,32.31,32.24,32.3,347400.0,24.9556,24.9711,24.917,24.9633,347400.0
2015-04-17 14:30:00,32.29,32.33,32.23,32.27,389500.0,24.9556,24.9865,24.9092,24.9402,389500.0
2015-04-17 14:40:00,32.27,32.33,32.26,32.27,394500.0,24.9402,24.9865,24.9324,24.9402,394500.0
2015-04-17 14:50:00,32.27,32.33,32.25,32.28,328100.0,24.9402,24.9865,24.9247,24.9479,328100.0
2015-04-17 15:00:00,32.28,32.31,32.25,32.28,383700.0,24.9479,24.9711,24.9247,24.9479,383700.0
2015-04-17 15:10:00,32.28,32.38,32.27,32.34,629400.0,24.9479,25.0252,24.9402,24.9943,629400.0
2015-04-17 15:20:00,32.34,32.35,32.27,32.33,494400.0,24.9943,25.002,24.9402,24.9865,494400.0
2015-04-17 15:30:00,32.34,32.45,32.33,32.41,604900.0,24.9943,25.0793,24.9865,25.0484,604900.0
2015-04-17 15:40:00,32.41,32.42,32.38,32.41,847700.0,25.0484,25.0561,25.0252,25.0484,847700.0
2015-04-17 15:50:00,32.41,32.48,32.4,32.46,2518500.0,25.0484,25.1025,25.0406,25.087,2518500.0
2015-04-20 09:30:00,32.67,32.73,32.55,32.64,1203300.0,25.2493,25.2957,25.1566,25.2261,1203300.0
2015-04-20 09:40:00,32.64,32.71,32.56,32.7,526900.0,25.2261,25.2802,25.1643,25.2725,526900.0
2015-04-20 09:50:00,32.7,32.78,32.68,32.7,539100.0,25.2725,25.3343,25.257,25.2725,539100.0
2015-04-20 10:00:00,32.7,32.79,32.68,32.74,510400.0,25.2725,25.342,25.257,25.3034,510400.0
2015-04-20 10:10:00,32.75,32.76,32.55,32.55,576700.0,25.3111,25.3189,25.1566,25.1566,576700.0
2015-04-20 10:20:00,32.55,32.67,32.53,32.65,366500.0,25.1566,25.2493,25.1411,25.2338,366500.0
2015-04-20 10:30:00,32.65,32.69,32.6,32.61,537600.0,25.2338,25.2648,25.1952,25.2029,537600.0
2015-04-20 10:40:00,32.61,32.64,32.58,32.62,261300.0,25.2029,25.2261,25.1797,25.2107,261300.0
2015-04-20 10:50:00,32.62,32.72,32.62,32.68,455200.0,25.2107,25.2879,25.2107,25.257,455200.0
2015-04-20 11:00:00,32.69,32.77,32.68,32.72,455800.0,25.2648,25.3266,25.257,25.2879,455800.0
2015-04-20 11:10:00,32.72,32.74,32.68,32.7,364100.0,25.2879,25.3034,25.257,25.2725,364100.0
2015-04-20 11:20:00,32.7,32.74,32.69,32.73,220700.0,25.2725,25.3034,25.2648,25.2957,220700.0
2015-04-20 11:30:00,32.74,32.75,32.69,32.7,238400.0,25.3034,25.3111,25.2648,25.2725,238400.0
2015-04-20 11:40:00,32.7,32.71,32.67,32.71,308700.0,25.2725,25.2802,25.2493,25.2802,308700.0
2015-04-20 11:50:00,32.7,32.73,32.69,32.72,239400.0,25.2725,25.2957,25.2648,25.2879,239400.0
2015-04-20 12:00:00,32.73,32.74,32.68,32.69,197200.0,25.2957,25.3034,25.257,25.2648,197200.0
2015-04-20 12:10:00,32.7,32.73,32.68,32.71,223000.0,25.2725,25.2957,25.257,25.2802,223000.0
2015-04-20 12:20:00,32.71,32.73,32.68,32.69,231000.0,25.2802,25.2957,25.257,25.2648,231000.0
2015-04-20 12:30:00,32.7,32.71,32.66,32.66,268200.0,25.2725,25.2802,25.2416,25.2416,268200.0
2015-04-20 12:40:00,32.66,32.69,32.65,32.68,230400.0,25.2416,25.2648,25.2338,25.257,230400.0
2015-04-20 12:50:00,32.68,32.7,32.65,32.67,200600.0,25.257,25.2725,25.2338,25.2493,200600.0
2015-04-20 13:00:00,32.67,32.67,32.63,32.65,229200.0,25.2493,25.2493,25.2184,25.2338,229200.0
2015-04-20 13:10:00,32.65,32.69,32.65,32.68,266400.0,25.2338,25.2648,25.2338,25.257,266400.0
2015-04-20 13:20:00,32.68,32.68,32.64,32.67,233400.0,25.257,25.257,25.2261,25.2493,233400.0
2015-04-20 13:30:00,32.66,32.67,32.61,32.61,390400.0,25.2416,25.2493,25.2029,25.2029,390400.0
2015-04-20 13:40:00,32.62,32.62,32.59,32.61,230800.0,25.2107,25.2107,25.1875,25.2029,230800.0
2015-04-20 13:50:00,32.6,32.63,32.59,32.62,173100.0,25.1952,25.2184,25.1875,25.2107,173100.0
2015-04-20 14:00:00,32.62,32.63,32.59,32.61,286000.0,25.2107,25.2184,25.1875,25.2029,286000.0
2015-04-20 14:10:00,32.61,32.61,32.57,32.6,227500.0,25.2029,25.2029,25.172,25.1952,227500.0
2015-04-20 14:20:00,32.61,32.64,32.6,32.64,336700.0,25.2029,25.2261,25.1952,25.2261,336700.0
2015-04-20 14:30:00,32.64,32.65,32.62,32.63,250300.0,25.2261,25.2338,25.2107,25.2184,250300.0
2015-04-20 14:40:00,32.63,32.67,32.62,32.65,159600.0,25.2184,25.2493,25.2107,25.2338,159600.0
2015-04-20 14:50:00,32.65,32.66,32.6,32.66,322300.0,25.2338,25.2416,25.1952,25.2416,322300.0
2015-04-20 15:00:00,32.66,32.71,32.64,32.7,527500.0,25.2416,25.2802,25.2261,25.2725,527500.0
2015-04-20 15:10:00,32.71,32.76,32.7,32.75,396600.0,25.2802,25.3189,25.2725,25.3111,396600.0
2015-04-20 15:20:00,32.75,32.76,32.71,32.73,253600.0,25.3111,25.3189,25.2802,25.2957,253600.0
2015-04-20 15:30:00,32.73,32.76,32.68,32.69,396600.0,25.2957,25.3189,25.257,25.2648,396600.0
2015-04-20 15:40:00,32.69,32.73,32.67,32.73,555200.0,25.2648,25.2957,25.2493,25.2957,555200.0
2015-04-20 15:50:00,32.73,32.76,32.71,32.72,1359200.0,25.2957,25.3189,25.2802,25.2879,1359200.0
2015-04-21 09:30:00,32.93,32.97,32.73,32.73,1311600.0,25.4502,25.4812,25.2957,25.2957,1311600.0
2015-04-21 09:40:00,32.73,32.75,32.51,32.57,1160700.0,25.2957,25.3111,25.1256,25.172,1160700.0
2015-04-21 09:50:00,32.58,32.67,32.53,32.54,793400.0,25.1797,25.2493,25.1411,25.1488,793400.0
2015-04-21 10:00:00,32.54,32.61,32.53,32.57,502800.0,25.1488,25.2029,25.1411,25.172,502800.0
2015-04-21 10:10:00,32.58,32.61,32.56,32.56,435300.0,25.1797,25.2029,25.1643,25.1643,435300.0
2015-04-21 10:20:00,32.56,32.59,32.52,32.55,375100.0,25.1643,25.1875,25.1334,25.1566,375100.0
2015-04-21 10:30:00,32.54,32.58,32.51,32.56,470500.0,25.1488,25.1797,25.1256,25.1643,470500.0
2015-04-21 10:40:00,32.55,32.56,32.48,32.51,346800.0,25.1566,25.1643,25.1025,25.1256,346800.0
2015-04-21 10:50:00,32.51,32.55,32.49,32.51,233800.0,25.1256,25.1566,25.1102,25.1256,233800.0
2015-04-21 11:00:00,32.5,32.5,32.4,32.41,798000.0,25.1179,25.1179,25.0406,25.0484,798000.0
2015-04-21 11:10:00,32.41,32.46,32.4,32.44,395100.0,25.0484,25.087,25.0406,25.0715,395100.0
2015-04-21 11:20:00,32.44,32.45,32.35,32.35,299900.0,25.0715,25.0793,25.002,25.002,299900.0
2015-04-21 11:30:00,32.35,32.42,32.33,32.38,457100.0,25.002,25.0561,24.9865,25.0252,457100.0
2015-04-21 11:40:00,32.39,32.4,32.32,32.34,395600.0,25.0329,25.0406,24.9788,24.9943,395600.0
2015-04-21 11:50:00,32.34,32.42,32.32,32.41,229400.0,24.9943,25.0561,24.9788,25.0484,229400.0
2015-04-21 12:00:00,32.41,32.42,32.32,32.35,228900.0,25.0484,25.0561,24.9788,25.002,228900.0
2015-04-21 12:10:00,32.35,32.37,32.31,32.36,409200.0,25.002,25.0174,24.9711,25.0097,409200.0
2015-04-21 12:20:00,32.36,32.39,32.34,32.35,310100.0,25.0097,25.0329,24.9943,25.002,310100.0
2015-04-21 12:30:00,32.35,32.39,32.33,32.39,152400.0,25.002,25.0329,24.9865,25.0329,152400.0
2015-04-21 12:40:00,32.38,32.39,32.35,32.38,186900.0,25.0252,25.0329,25.002,25.0252,186900.0
2015-04-21 12:50:00,32.38,32.38,32.34,32.35,179900.0,25.0252,25.0252,24.9943,25.002,179900.0
2015-04-21 13:00:00,32.36,32.39,32.36,32.37,162700.0,25.0097,25.0329,25.0097,25.0174,162700.0
2015-04-21 13:10:00,32.37,32.4,32.34,32.38,218200.0,25.0174,25.0406,24.9943,25.0252,218200.0
2015-04-21 13:20:00,32.38,32.39,32.35,32.37,221300.0,25.0252,25.0329,25.002,25.0174,221300.0
2015-04-21 13:30:00,32.37,32.39,32.31,32.34,336500.0,25.0174,25.0329,24.9711,24.9943,336500.0
2015-04-21 13:40:00,32.34,32.37,32.32,32.32,225000.0,24.9943,25.0174,24.9788,24.9788,225000.0
2015-04-21 13:50:00,32.32,32.36,32.32,32.34,410300.0,24.9788,25.0097,24.9788,24.9943,410300.0
2015-04-21 14:00:00,32.34,32.35,32.3,32.31,368200.0,24.9943,25.002,24.9633,24.9711,368200.0
2015-04-21 14:10:00,32.31,32.37,32.28,32.37,423300.0,24.9711,25.0174,24.9479,25.0174,423300.0
2015-04-21 14:20:00,32.37,32.43,32.35,32.39,220500.0,25.0174,25.0638,25.002,25.0329,220500.0
2015-04-21 14:30:00,32.4,32.42,32.38,32.39,179000.0,25.0406,25.0561,25.0252,25.0329,179000.0
2015-04-21 14:40:00,32.38,32.42,32.37,32.41,235300.0,25.0252,25.0561,25.0174,25.0484,235300.0
2015-04-21 14:50:00,32.41,32.42,32.37,32.38,291600.0,25.0484,25.0561,25.0174,25.0252,291600.0
2015-04-21 15:00:00,32.38,32.39,32.34,32.38,337500.0,25.0252,25.0329,24.9943,25.0252,337500.0
2015-04-21 15:10:00,32.38,32.38,32.32,32.33,316100.0,25.0252,25.0252,24.9788,24.9865,316100.0
2015-04-21 15:20:00,32.33,32.39,32.32,32.36,389000.0,24.9865,25.0329,24.9788,25.0097,389000.0
2015-04-21 15:30:00,32.36,32.37,32.33,32.36,402800.0,25.0097,25.0174,24.9865,25.0097,402800.0
2015-04-21 15:40:00,32.36,32.4,32.35,32.37,651600.0,25.0097,25.0406,25.002,25.0174,651600.0
2015-04-21 15:50:00,32.37,32.46,32.37,32.43,1776700.0,25.0174,25.087,25.0174,25.0638,1776700.0
2015-04-22 09:30:00,32.41,32.5,32.25,32.31,1487200.0,25.0484,25.1179,24.9247,24.9711,1487200.0
2015-04-22 09:40:00,32.31,32.37,32.2,32.24,572000.0,24.9711,25.0174,24.8861,24.917,572000.0
2015-04-22 09:50:00,32.24,32.25,32.1,32.1,500200.0,24.917,24.9247,24.8088,24.8088,500200.0
2015-04-22 10:00:00,32.11,32.23,32.03,32.08,674900.0,24.8165,24.9092,24.7547,24.7933,674900.0
2015-04-22 10:10:00,32.08,32.15,32.04,32.12,555200.0,24.7933,24.8474,24.7624,24.8242,555200.0
2015-04-22 10:20:00,32.12,32.16,32.07,32.16,412300.0,24.8242,24.8551,24.7856,24.8551,412300.0
2015-04-22 10:30:00,32.16,32.18,32.09,32.11,413000.0,24.8551,24.8706,24.801,24.8165,413000.0
2015-04-22 10:40:00,32.1,32.26,32.09,32.21,819400.0,24.8088,24.9324,24.801,24.8938,819400.0
2015-04-22 10:50:00,32.22,32.25,32.18,32.24,294300.0,24.9015,24.9247,24.8706,24.917,294300.0
2015-04-22 11:00:00,32.24,32.27,32.2,32.26,311200.0,24.917,24.9402,24.8861,24.9324,311200.0
2015-04-22 11:10:00,32.26,32.3,32.25,32.25,290500.0,24.9324,24.9633,24.9247,24.9247,290500.0
2015-04-22 11:20:00,32.26,32.26,32.13,32.18,289600.0,24.9324,24.9324,24.832,24.8706,289600.0
2015-04-22 11:30:00,32.18,32.21,32.11,32.15,272100.0,24.8706,24.8938,24.8165,24.8474,272100.0
2015-04-22 11:40:00,32.14,32.19,32.12,32.18,213500.0,24.8397,24.8783,24.8242,24.8706,213500.0
2015-04-22 11:50:00,32.18,32.19,32.15,32.18,187600.0,24.8706,24.8783,24.8474,24.8706,187600.0
2015-04-22 12:00:00,32.19,32.19,32.1,32.12,234400.0,24.8783,24.8783,24.8088,24.8242,234400.0
2015-04-22 12:10:00,32.12,32.13,32.08,32.11,269900.0,24.8242,24.832,24.7933,24.8165,269900.0
2015-04-22 12:20:00,32.12,32.16,32.11,32.15,197100.0,24.8242,24.8551,24.8165,24.8474,197100.0
2015-04-22 12:30:00,32.15,32.16,32.11,32.13,199100.0,24.8474,24.8551,24.8165,24.832,199100.0
2015-04-22 12:40:00,32.13,32.18,32.12,32.16,207000.0,24.832,24.8706,24.8242,24.8551,207000.0
2015-04-22 12:50:00,32.16,32.22,32.16,32.16,225000.0,24.8551,24.9015,24.8551,24.8551,225000.0
2015-04-22 13:00:00,32.16,32.19,32.14,32.14,209500.0,24.8551,24.8783,24.8397,24.8397,209500.0
2015-04-22 13:10:00,32.15,32.21,32.14,32.19,235500.0,24.8474,24.8938,24.8397,24.8783,235500.0
2015-04-22 13:20:00,32.19,32.2,32.16,32.17,181200.0,24.8783,24.8861,24.8551,24.8629,181200.0
2015-04-22 13:30:00,32.17,32.24,32.17,32.24,418200.0,24.8629,24.917,24.8629,24.917,418200.0
2015-04-22 13:40:00,32.23,32.29,32.21,32.27,208400.0,24.9092,24.9556,24.8938,24.9402,208400.0
2015-04-22 13:50:00,32.27,32.28,32.25,32.27,98800.0,24.9402,24.9479,24.9247,24.9402,98800.0
2015-04-22 14:00:00,32.27,32.32,32.26,32.32,315100.0,24.9402,24.9788,24.9324,24.9788,315100.0
2015-04-22 14:10:00,32.32,32.35,32.31,32.33,232200.0,24.9788,25.002,24.9711,24.9865,232200.0
2015-04-22 14:20:00,32.33,32.35,32.31,32.34,223500.0,24.9865,25.002,24.9711,24.9943,223500.0
2015-04-22 14:30:00,32.34,32.35,32.31,32.31,260000.0,24.9943,25.002,24.9711,24.9711,260000.0
2015-04-22 14:40:00,32.31,32.33,32.3,32.31,231600.0,24.9711,24.9865,24.9633,24.9711,231600.0
2015-04-22 14:50:00,32.32,32.35,32.31,32.34,171500.0,24.9788,25.002,24.9711,24.9943,171500.0
2015-04-22 15:00:00,32.35,32.38,32.34,32.36,231100.0,25.002,25.0252,24.9943,25.0097,231100.0
2015-04-22 15:10:00,32.37,32.38,32.34,32.36,136900.0,25.0174,25.0252,24.9943,25.0097,136900.0
2015-04-22 15:20:00,32.36,32.41,32.35,32.4,222700.0,25.0097,25.0484,25.002,25.0406,222700.0
2015-04-22 15:30:00,32.39,32.4,32.32,32.34,370400.0,25.0329,25.0406,24.9788,24.9943,370400.0
2015-04-22 15:40:00,32.34,32.4,32.33,32.4,354500.0,24.9943,25.0406,24.9865,25.0406,354500.0
2015-04-22 15:50:00,32.39,32.72,32.39,32.71,4677100.0,25.0329,25.2879,25.0329,25.2802,4677100.0
2015-04-23 09:30:00,32.04,32.4,32.01,32.33,1853900.0,24.7624,25.0406,24.7392,24.9865,1853900.0
2015-04-23 09:40:00,32.33,32.36,32.12,32.15,841800.0,24.9865,25.0097,24.8242,24.8474,841800.0
2015-04-23 09:50:00,32.15,32.28,32.15,32.23,552800.0,24.8474,24.9479,24.8474,24.9092,552800.0
2015-04-23 10:00:00,32.24,32.32,32.2,32.21,476000.0,24.917,24.9788,24.8861,24.8938,476000.0
2015-04-23 10:10:00,32.22,32.27,32.18,32.27,715500.0,24.9015,24.9402,24.8706,24.9402,715500.0
2015-04-23 10:20:00,32.27,32.29,32.21,32.22,514100.0,24.9402,24.9556,24.8938,24.9015,514100.0
2015-04-23 10:30:00,32.22,32.25,32.2,32.23,395900.0,24.9015,24.9247,24.8861,24.9092,395900.0
2015-04-23 10:40:00,32.22,32.25,32.2,32.21,515700.0,24.9015,24.9247,24.8861,24.8938,515700.0
2015-04-23 10:50:00,32.22,32.24,32.19,32.2,452400.0,24.9015,24.917,24.8783,24.8861,452400.0
2015-04-23 11:00:00,32.2,32.23,32.18,32.2,458700.0,24.8861,24.9092,24.8706,24.8861,458700.0
2015-04-23 11:10:00,32.2,32.23,32.18,32.19,379100.0,24.8861,24.9092,24.8706,24.8783,379100.0
2015-04-23 11:20:00,32.18,32.27,32.18,32.23,543300.0,24.8706,24.9402,24.8706,24.9092,543300.0
2015-04-23 11:30:00,32.23,32.26,32.2,32.21,337600.0,24.9092,24.9324,24.8861,24.8938,337600.0
2015-04-23 11:40:00,32.22,32.23,32.2,32.2,373500.0,24.9015,24.9092,24.8861,24.8861,373500.0
2015-04-23 11:50:00,32.21,32.31,32.2,32.26,597400.0,24.8938,24.9711,24.8861,24.9324,597400.0
2015-04-23 12:00:00,32.26,32.28,32.23,32.25,288800.0,24.9324,24.9479,24.9092,24.9247,288800.0
2015-04-23 12:10:00,32.24,32.28,32.23,32.27,135200.0,24.917,24.9479,24.9092,24.9402,135200.0
2015-04-23 12:20:00,32.27,32.3,32.23,32.27,264100.0,24.9402,24.9633,24.9092,24.9402,264100.0
2015-04-23 12:30:00,32.27,32.3,32.24,32.29,198400.0,24.9402,24.9633,24.917,24.9556,198400.0
2015-04-23 12:40:00,32.3,32.38,32.29,32.36,786100.0,24.9633,25.0252,24.9556,25.0097,786100.0
2015-04-23 12:50:00,32.36,32.38,32.33,32.37,242400.0,25.0097,25.0252,24.9865,25.0174,242400.0
2015-04-23 13:00:00,32.37,32.4,32.36,32.37,302900.0,25.0174,25.0406,25.0097,25.0174,302900.0
2015-04-23 13:10:00,32.38,32.4,32.35,32.37,218000.0,25.0252,25.0406,25.002,25.0174,218000.0
2015-04-23 13:20:00,32.37,32.39,32.36,32.39,124300.0,25.0174,25.0329,25.0097,25.0329,124300.0
2015-04-23 13:30:00,32.38,32.4,32.34,32.35,683100.0,25.0252,25.0406,24.9943,25.002,683100.0
2015-04-23 13:40:00,32.34,32.37,32.32,32.34,253000.0,24.9943,25.0174,24.9788,24.9943,253000.0
2015-04-23 13:50:00,32.34,32.36,32.32,32.33,343400.0,24.9943,25.0097,24.9788,24.9865,343400.0
2015-04-23 14:00:00,32.34,32.38,32.3,32.38,408900.0,24.9943,25.0252,24.9633,25.0252,408900.0
2015-04-23 14:10:00,32.37,32.39,32.34,32.38,220600.0,25.0174,25.0329,24.9943,25.0252,220600.0
2015-04-23 14:20:00,32.38,32.41,32.35,32.36,265100.0,25.0252,25.0484,25.002,25.0097,265100.0
2015-04-23 14:30:00,32.36,32.38,32.31,32.34,262000.0,25.0097,25.0252,24.9711,24.9943,262000.0
2015-04-23 14:40:00,32.34,32.38,32.32,32.34,191100.0,24.9943,25.0252,24.9788,24.9943,191100.0
2015-04-23 14:50:00,32.35,32.38,32.31,32.32,221700.0,25.002,25.0252,24.9711,24.9788,221700.0
2015-04-23 15:00:00,32.31,32.32,32.25,32.25,482400.0,24.9711,24.9788,24.9247,24.9247,482400.0
2015-04-23 15:10:00,32.25,32.27,32.21,32.26,824300.0,24.9247,24.9402,24.8938,24.9324,824300.0
2015-04-23 15:20:00,32.25,32.26,32.21,32.22,382300.0,24.9247,24.9324,24.8938,24.9015,382300.0
2015-04-23 15:30:00,32.22,32.28,32.22,32.27,409900.0,24.9015,24.9479,24.9015,24.9402,409900.0
2015-04-23 15:40:00,32.27,32.31,32.25,32.3,572800.0,24.9402,24.9711,24.9247,24.9633,572800.0
2015-04-23 15:50:00,32.31,32.41,32.27,32.36,2550800.0,24.9711,25.0484,24.9402,25.0097,2550800.0
2015-04-24 09:30:00,32.47,32.48,32.1,32.13,1642900.0,25.0947,25.1025,24.8088,24.832,1642900.0
2015-04-24 09:40:00,32.13,32.21,32.06,32.18,690100.0,24.832,24.8938,24.7779,24.8706,690100.0
2015-04-24 09:50:00,32.18,32.27,32.17,32.19,471600.0,24.8706,24.9402,24.8629,24.8783,471600.0
2015-04-24 10:00:00,32.2,32.22,32.02,32.08,886300.0,24.8861,24.9015,24.7469,24.7933,886300.0
2015-04-24 10:10:00,32.07,32.17,32.05,32.11,652700.0,24.7856,24.8629,24.7701,24.8165,652700.0
2015-04-24 10:20:00,32.11,32.2,32.09,32.16,523400.0,24.8165,24.8861,24.801,24.8551,523400.0
2015-04-24 10:30:00,32.16,32.17,32.12,32.16,368300.0,24.8551,24.8629,24.8242,24.8551,368300.0
2015-04-24 10:40:00,32.16,32.2,32.12,32.18,581500.0,24.8551,24.8861,24.8242,24.8706,581500.0
2015-04-24 10:50:00,32.19,32.32,32.18,32.31,962400.0,24.8783,24.9788,24.8706,24.9711,962400.0
2015-04-24 11:00:00,32.31,32.32,32.18,32.2,699200.0,24.9711,24.9788,24.8706,24.8861,699200.0
2015-04-24 11:10:00,32.19,32.24,32.18,32.2,429200.0,24.8783,24.917,24.8706,24.8861,429200.0
2015-04-24 11:20:00,32.2,32.22,32.15,32.15,262800.0,24.8861,24.9015,24.8474,24.8474,262800.0
2015-04-24 11:30:00,32.15,32.18,32.1,32.1,330500.0,24.8474,24.8706,24.8088,24.8088,330500.0
2015-04-24 11:40:00,32.1,32.13,32.05,32.06,388800.0,24.8088,24.832,24.7701,24.7779,388800.0
2015-04-24 11:50:00,32.07,32.12,32.06,32.12,380400.0,24.7856,24.8242,24.7779,24.8242,380400.0
2015-04-24 12:00:00,32.11,32.12,32.06,32.06,577500.0,24.8165,24.8242,24.7779,24.7779,577500.0
2015-04-24 12:10:00,32.06,32.07,32.02,32.06,686500.0,24.7779,24.7856,24.7469,24.7779,686500.0
2015-04-24 12:20:00,32.05,32.14,32.05,32.12,288300.0,24.7701,24.8397,24.7701,24.8242,288300.0
2015-04-24 12:30:00,32.13,32.15,32.11,32.11,230200.0,24.832,24.8474,24.8165,24.8165,230200.0
2015-04-24 12:40:00,32.11,32.13,32.08,32.09,167800.0,24.8165,24.832,24.7933,24.801,167800.0
2015-04-24 12:50:00,32.08,32.11,32.07,32.1,304200.0,24.7933,24.8165,24.7856,24.8088,304200.0
2015-04-24 13:00:00,32.09,32.15,32.09,32.13,376400.0,24.801,24.8474,24.801,24.832,376400.0
2015-04-24 13:10:00,32.13,32.14,32.12,32.13,183800.0,24.832,24.8397,24.8242,24.832,183800.0
2015-04-24 13:20:00,32.13,32.19,32.13,32.18,549400.0,24.832,24.8783,24.832,24.8706,549400.0
2015-04-24 13:30:00,32.19,32.2,32.17,32.2,281100.0,24.8783,24.8861,24.8629,24.8861,281100.0
2015-04-24 13:40:00,32.2,32.24,32.18,32.18,349900.0,24.8861,24.917,24.8706,24.8706,349900.0
2015-04-24 13:50:00,32.19,32.21,32.17,32.18,182800.0,24.8783,24.8938,24.8629,24.8706,182800.0
2015-04-24 14:00:00,32.18,32.19,32.14,32.15,178900.0,24.8706,24.8783,24.8397,24.8474,178900.0
2015-04-24 14:10:00,32.15,32.16,32.14,32.15,165100.0,24.8474,24.8551,24.8397,24.8474,165100.0
2015-04-24 14:20:00,32.14,32.22,32.11,32.22,325300.0,24.8397,24.9015,24.8165,24.9015,325300.0
2015-04-24 14:30:00,32.22,32.22,32.15,32.17,155300.0,24.9015,24.9015,24.8474,24.8629,155300.0
2015-04-24 14:40:00,32.18,32.23,32.17,32.21,282700.0,24.8706,24.9092,24.8629,24.8938,282700.0
2015-04-24 14:50:00,32.21,32.24,32.17,32.21,545100.0,24.8938,24.917,24.8629,24.8938,545100.0
2015-04-24 15:00:00,32.21,32.21,32.14,32.15,332900.0,24.8938,24.8938,24.8397,24.8474,332900.0
2015-04-24 15:10:00,32.15,32.17,32.14,32.15,374300.0,24.8474,24.8629,24.8397,24.8474,374300.0
2015-04-24 15:20:00,32.15,32.17,32.14,32.16,320400.0,24.8474,24.8629,24.8397,24.8551,320400.0
2015-04-24 15:30:00,32.17,32.21,32.15,32.2,455000.0,24.8629,24.8938,24.8474,24.8861,455000.0
2015-04-24 15:40:00,32.2,32.23,32.15,32.15,1108100.0,24.8861,24.9092,24.8474,24.8474,1108100.0
2015-04-24 15:50:00,32.16,32.22,32.08,32.09,2427500.0,24.8551,24.9015,24.7933,24.801,2427500.0
2015-04-27 09:30:00,32.08,32.39,32.08,32.36,1568400.0,24.7933,25.0329,24.7933,25.0097,1568400.0
2015-04-27 09:40:00,32.36,32.38,32.28,32.32,1002700.0,25.0097,25.0252,24.9479,24.9788,1002700.0
2015-04-27 09:50:00,32.32,32.49,32.29,32.48,1090600.0,24.9788,25.1102,24.9556,25.1025,1090600.0
2015-04-27 10:00:00,32.48,32.62,32.45,32.62,879200.0,25.1025,25.2107,25.0793,25.2107,879200.0
2015-04-27 10:10:00,32.62,32.68,32.57,32.62,883800.0,25.2107,25.257,25.172,25.2107,883800.0
2015-04-27 10:20:00,32.62,32.69,32.55,32.57,714700.0,25.2107,25.2648,25.1566,25.172,714700.0
2015-04-27 10:30:00,32.57,32.61,32.49,32.5,770300.0,25.172,25.2029,25.1102,25.1179,770300.0
2015-04-27 10:40:00,32.51,32.55,32.46,32.46,310700.0,25.1256,25.1566,25.087,25.087,310700.0
2015-04-27 10:50:00,32.46,32.47,32.37,32.4,430200.0,25.087,25.0947,25.0174,25.0406,430200.0
2015-04-27 11:00:00,32.39,32.47,32.38,32.45,299600.0,25.0329,25.0947,25.0252,25.0793,299600.0
2015-04-27 11:10:00,32.46,32.5,32.43,32.43,648000.0,25.087,25.1179,25.0638,25.0638,648000.0
2015-04-27 11:20:00,32.44,32.51,32.42,32.47,520400.0,25.0715,25.1256,25.0561,25.0947,520400.0
2015-04-27 11:30:00,32.46,32.49,32.45,32.47,222800.0,25.087,25.1102,25.0793,25.0947,222800.0
2015-04-27 11:40:00,32.46,32.48,32.42,32.43,275000.0,25.087,25.1025,25.0561,25.0638,275000.0
2015-04-27 11:50:00,32.42,32.43,32.37,32.39,342000.0,25.0561,25.0638,25.0174,25.0329,342000.0
2015-04-27 12:00:00,32.4,32.45,32.39,32.42,294400.0,25.0406,25.0793,25.0329,25.0561,294400.0
2015-04-27 12:10:00,32.42,32.43,32.35,32.35,803000.0,25.0561,25.0638,25.002,25.002,803000.0
2015-04-27 12:20:00,32.35,32.44,32.34,32.42,398200.0,25.002,25.0715,24.9943,25.0561,398200.0
2015-04-27 12:30:00,32.42,32.45,32.39,32.43,378500.0,25.0561,25.0793,25.0329,25.0638,378500.0
2015-04-27 12:40:00,32.42,32.43,32.38,32.39,270800.0,25.0561,25.0638,25.0252,25.0329,270800.0
2015-04-27 12:50:00,32.4,32.45,32.38,32.45,229500.0,25.0406,25.0793,25.0252,25.0793,229500.0
2015-04-27 13:00:00,32.44,32.52,32.43,32.48,464200.0,25.0715,25.1334,25.0638,25.1025,464200.0
2015-04-27 13:10:00,32.49,32.53,32.47,32.48,400000.0,25.1102,25.1411,25.0947,25.1025,400000.0
2015-04-27 13:20:00,32.48,32.53,32.46,32.51,301900.0,25.1025,25.1411,25.087,25.1256,301900.0
2015-04-27 13:30:00,32.52,32.59,32.52,32.59,453800.0,25.1334,25.1875,25.1334,25.1875,453800.0
2015-04-27 13:40:00,32.59,32.59,32.55,32.57,262600.0,25.1875,25.1875,25.1566,25.172,262600.0
2015-04-27 13:50:00,32.57,32.58,32.54,32.55,364700.0,25.172,25.1797,25.1488,25.1566,364700.0
2015-04-27 14:00:00,32.55,32.57,32.54,32.55,608000.0,25.1566,25.172,25.1488,25.1566,608000.0
2015-04-27 14:10:00,32.55,32.56,32.51,32.55,308400.0,25.1566,25.1643,25.1256,25.1566,308400.0
2015-04-27 14:20:00,32.55,32.59,32.53,32.57,321800.0,25.1566,25.1875,25.1411,25.172,321800.0
2015-04-27 14:30:00,32.57,32.57,32.49,32.52,368900.0,25.172,25.172,25.1102,25.1334,368900.0
2015-04-27 14:40:00,32.51,32.56,32.51,32.55,183500.0,25.1256,25.1643,25.1256,25.1566,183500.0
2015-04-27 14:50:00,32.54,32.59,32.52,32.59,295600.0,25.1488,25.1875,25.1334,25.1875,295600.0
2015-04-27 15:00:00,32.59,32.6,32.55,32.55,354400.0,25.1875,25.1952,25.1566,25.1566,354400.0
2015-04-27 15:10:00,32.55,32.56,32.44,32.46,481900.0,25.1566,25.1643,25.0715,25.087,481900.0
2015-04-27 15:20:00,32.45,32.53,32.44,32.51,999600.0,25.0793,25.1411,25.0715,25.1256,999600.0
2015-04-27 15:30:00,32.51,32.52,32.45,32.46,492900.0,25.1256,25.1334,25.0793,25.087,492900.0
2015-04-27 15:40:00,32.46,32.49,32.43,32.45,574300.0,25.087,25.1102,25.0638,25.0793,574300.0
2015-04-27 15:50:00,32.45,32.55,32.44,32.5,1892700.0,25.0793,25.1566,25.0715,25.1179,1892700.0
2015-04-28 09:30:00,32.3,32.44,32.23,32.39,1864600.0,24.9633,25.0715,24.9092,25.0329,1864600.0
2015-04-28 09:40:00,32.39,32.45,32.35,32.43,779100.0,25.0329,25.0793,25.002,25.0638,779100.0
2015-04-28 09:50:00,32.43,32.5,32.38,32.38,547300.0,25.0638,25.1179,25.0252,25.0252,547300.0
2015-04-28 10:00:00,32.38,32.43,32.24,32.31,971600.0,25.0252,25.0638,24.917,24.9711,971600.0
2015-04-28 10:10:00,32.3,32.39,32.26,32.36,1069900.0,24.9633,25.0329,24.9324,25.0097,1069900.0
2015-04-28 10:20:00,32.36,32.44,32.35,32.4,416200.0,25.0097,25.0715,25.002,25.0406,416200.0
2015-04-28 10:30:00,32.39,32.49,32.37,32.47,413300.0,25.0329,25.1102,25.0174,25.0947,413300.0
2015-04-28 10:40:00,32.48,32.49,32.44,32.45,522800.0,25.1025,25.1102,25.0715,25.0793,522800.0
2015-04-28 10:50:00,32.45,32.5,32.43,32.48,320900.0,25.0793,25.1179,25.0638,25.1025,320900.0
2015-04-28 11:00:00,32.48,32.6,32.47,32.53,675900.0,25.1025,25.1952,25.0947,25.1411,675900.0
2015-04-28 11:10:00,32.52,32.55,32.49,32.55,354500.0,25.1334,25.1566,25.1102,25.1566,354500.0
2015-04-28 11:20:00,32.54,32.55,32.46,32.48,268200.0,25.1488,25.1566,25.087,25.1025,268200.0
2015-04-28 11:30:00,32.47,32.58,32.46,32.52,278300.0,25.0947,25.1797,25.087,25.1334,278300.0
2015-04-28 11:40:00,32.52,32.55,32.48,32.54,225900.0,25.1334,25.1566,25.1025,25.1488,225900.0
2015-04-28 11:50:00,32.54,32.56,32.48,32.49,233500.0,25.1488,25.1643,25.1025,25.1102,233500.0
2015-04-28 12:00:00,32.5,32.58,32.46,32.57,289200.0,25.1179,25.1797,25.087,25.172,289200.0
2015-04-28 12:10:00,32.57,32.61,32.53,32.58,463600.0,25.172,25.2029,25.1411,25.1797,463600.0
2015-04-28 12:20:00,32.58,32.68,32.57,32.67,443500.0,25.1797,25.257,25.172,25.2493,443500.0
2015-04-28 12:30:00,32.68,32.69,32.65,32.67,538100.0,25.257,25.2648,25.2338,25.2493,538100.0
2015-04-28 12:40:00,32.66,32.67,32.64,32.65,367000.0,25.2416,25.2493,25.2261,25.2338,367000.0
2015-04-28 12:50:00,32.65,32.69,32.63,32.68,267400.0,25.2338,25.2648,25.2184,25.257,267400.0
2015-04-28 13:00:00,32.69,32.73,32.68,32.73,302000.0,25.2648,25.2957,25.257,25.2957,302000.0
2015-04-28 13:10:00,32.73,32.74,32.7,32.72,230500.0,25.2957,25.3034,25.2725,25.2879,230500.0
2015-04-28 13:20:00,32.72,32.77,32.71,32.75,1460900.0,25.2879,25.3266,25.2802,25.3111,1460900.0
2015-04-28 13:30:00,32.75,32.77,32.68,32.7,292400.0,25.3111,25.3266,25.257,25.2725,292400.0
2015-04-28 13:40:00,32.7,32.77,32.69,32.76,311300.0,25.2725,25.3266,25.2648,25.3189,311300.0
2015-04-28 13:50:00,32.76,32.77,32.73,32.73,286400.0,25.3189,25.3266,25.2957,25.2957,286400.0
2015-04-28 14:00:00,32.73,32.77,32.68,32.77,303500.0,25.2957,25.3266,25.257,25.3266,303500.0
2015-04-28 14:10:00,32.77,32.78,32.74,32.76,412300.0,25.3266,25.3343,25.3034,25.3189,412300.0
2015-04-28 14:20:00,32.76,32.82,32.71,32.8,535700.0,25.3189,25.3652,25.2802,25.3498,535700.0
2015-04-28 14:30:00,32.81,32.85,32.8,32.84,445800.0,25.3575,25.3884,25.3498,25.3807,445800.0
2015-04-28 14:40:00,32.84,32.86,32.82,32.86,254400.0,25.3807,25.3961,25.3652,25.3961,254400.0
2015-04-28 14:50:00,32.86,32.87,32.83,32.87,498700.0,25.3961,25.4039,25.373,25.4039,498700.0
2015-04-28 15:00:00,32.87,32.93,32.85,32.91,544800.0,25.4039,25.4502,25.3884,25.4348,544800.0
2015-04-28 15:10:00,32.92,32.94,32.9,32.93,773100.0,25.4425,25.458,25.4271,25.4502,773100.0
2015-04-28 15:20:00,32.93,32.95,32.92,32.93,442900.0,25.4502,25.4657,25.4425,25.4502,442900.0
2015-04-28 15:30:00,32.94,32.95,32.82,32.82,1158700.0,25.458,25.4657,25.3652,25.3652,1158700.0
2015-04-28 15:40:00,32.83,32.88,32.79,32.82,924500.0,25.373,25.4116,25.342,25.3652,924500.0
2015-04-28 15:50:00,32.82,33.04,32.78,33.02,4343300.0,25.3652,25.5353,25.3343,25.5198,4343300.0
2015-04-29 09:30:00,32.56,32.88,32.55,32.69,1728700.0,25.1643,25.4116,25.1566,25.2648,1728700.0
2015-04-29 09:40:00,32.69,32.74,32.57,32.72,755600.0,25.2648,25.3034,25.172,25.2879,755600.0
2015-04-29 09:50:00,32.71,32.72,32.56,32.62,656100.0,25.2802,25.2879,25.1643,25.2107,656100.0
2015-04-29 10:00:00,32.62,32.72,32.57,32.58,708500.0,25.2107,25.2879,25.172,25.1797,708500.0
2015-04-29 10:10:00,32.59,32.65,32.55,32.61,469100.0,25.1875,25.2338,25.1566,25.2029,469100.0
2015-04-29 10:20:00,32.6,32.7,32.55,32.66,690100.0,25.1952,25.2725,25.1566,25.2416,690100.0
2015-04-29 10:30:00,32.67,32.73,32.64,32.67,342400.0,25.2493,25.2957,25.2261,25.2493,342400.0
2015-04-29 10:40:00,32.66,32.7,32.64,32.65,302300.0,25.2416,25.2725,25.2261,25.2338,302300.0
2015-04-29 10:50:00,32.65,32.68,32.58,32.59,562200.0,25.2338,25.257,25.1797,25.1875,562200.0
2015-04-29 11:00:00,32.59,32.66,32.57,32.59,293500.0,25.1875,25.2416,25.172,25.1875,293500.0
2015-04-29 11:10:00,32.58,32.69,32.58,32.69,348000.0,25.1797,25.2648,25.1797,25.2648,348000.0
2015-04-29 11:20:00,32.69,32.71,32.64,32.65,336700.0,25.2648,25.2802,25.2261,25.2338,336700.0
2015-04-29 11:30:00,32.66,32.68,32.6,32.65,328700.0,25.2416,25.257,25.1952,25.2338,328700.0
2015-04-29 11:40:00,32.65,32.68,32.63,32.63,142900.0,25.2338,25.257,25.2184,25.2184,142900.0
2015-04-29 11:50:00,32.63,32.67,32.6,32.61,374500.0,25.2184,25.2493,25.1952,25.2029,374500.0
2015-04-29 12:00:00,32.61,32.65,32.59,32.59,316000.0,25.2029,25.2338,25.1875,25.1875,316000.0
2015-04-29 12:10:00,32.59,32.63,32.55,32.6,582500.0,25.1875,25.2184,25.1566,25.1952,582500.0
2015-04-29 12:20:00,32.61,32.63,32.6,32.6,198500.0,25.2029,25.2184,25.1952,25.1952,198500.0
2015-04-29 12:30:00,32.61,32.61,32.55,32.61,351500.0,25.2029,25.2029,25.1566,25.2029,351500.0
2015-04-29 12:40:00,32.61,32.67,32.58,32.66,216100.0,25.2029,25.2493,25.1797,25.2416,216100.0
2015-04-29 12:50:00,32.66,32.67,32.62,32.64,223000.0,25.2416,25.2493,25.2107,25.2261,223000.0
2015-04-29 13:00:00,32.63,32.64,32.55,32.58,202800.0,25.2184,25.2261,25.1566,25.1797,202800.0
2015-04-29 13:10:00,32.58,32.61,32.55,32.58,190200.0,25.1797,25.2029,25.1566,25.1797,190200.0
2015-04-29 13:20:00,32.57,32.61,32.56,32.6,227800.0,25.172,25.2029,25.1643,25.1952,227800.0
2015-04-29 13:30:00,32.61,32.68,32.6,32.68,189100.0,25.2029,25.257,25.1952,25.257,189100.0
2015-04-29 13:40:00,32.68,32.79,32.67,32.79,353000.0,25.257,25.342,25.2493,25.342,353000.0
2015-04-29 13:50:00,32.79,32.97,32.78,32.96,633100.0,25.342,25.4812,25.3343,25.4734,633100.0
2015-04-29 14:00:00,32.95,33.0,32.8,32.82,776700.0,25.4657,25.5043,25.3498,25.3652,776700.0
2015-04-29 14:10:00,32.83,32.84,32.73,32.8,599500.0,25.373,25.3807,25.2957,25.3498,599500.0
2015-04-29 14:20:00,32.8,32.84,32.75,32.77,415100.0,25.3498,25.3807,25.3111,25.3266,415100.0
2015-04-29 14:30:00,32.77,32.83,32.74,32.79,394200.0,25.3266,25.373,25.3034,25.342,394200.0
2015-04-29 14:40:00,32.79,32.87,32.76,32.78,383000.0,25.342,25.4039,25.3189,25.3343,383000.0
2015-04-29 14:50:00,32.79,32.8,32.72,32.77,372600.0,25.342,25.3498,25.2879,25.3266,372600.0
2015-04-29 15:00:00,32.77,32.81,32.74,32.75,344900.0,25.3266,25.3575,25.3034,25.3111,344900.0
2015-04-29 15:10:00,32.75,32.83,32.74,32.8,557800.0,25.3111,25.373,25.3034,25.3498,557800.0
2015-04-29 15:20:00,32.8,32.84,32.79,32.81,340300.0,25.3498,25.3807,25.342,25.3575,340300.0
2015-04-29 15:30:00,32.81,32.88,32.78,32.86,458600.0,25.3575,25.4116,25.3343,25.3961,458600.0
2015-04-29 15:40:00,32.85,32.85,32.76,32.83,399200.0,25.3884,25.3884,25.3189,25.373,399200.0
2015-04-29 15:50:00,32.82,32.89,32.78,32.88,2630900.0,25.3652,25.4193,25.3343,25.4116,2630900.0
2015-04-30 09:30:00,32.71,32.85,32.59,32.71,1191100.0,25.2802,25.3884,25.1875,25.2802,1191100.0
2015-04-30 09:40:00,32.71,32.76,32.68,32.7,397800.0,25.2802,25.3189,25.257,25.2725,397800.0
2015-04-30 09:50:00,32.7,32.74,32.62,32.64,565700.0,25.2725,25.3034,25.2107,25.2261,565700.0
2015-04-30 10:00:00,32.63,32.74,32.58,32.66,479100.0,25.2184,25.3034,25.1797,25.2416,479100.0
2015-04-30 10:10:00,32.67,32.69,32.58,32.59,349300.0,25.2493,25.2648,25.1797,25.1875,349300.0
2015-04-30 10:20:00,32.59,32.65,32.5,32.51,474900.0,25.1875,25.2338,25.1179,25.1256,474900.0
2015-04-30 10:30:00,32.51,32.7,32.5,32.56,597400.0,25.1256,25.2725,25.1179,25.1643,597400.0
2015-04-30 10:40:00,32.56,32.62,32.52,32.59,376700.0,25.1643,25.2107,25.1334,25.1875,376700.0
2015-04-30 10:50:00,32.59,32.61,32.5,32.59,351600.0,25.1875,25.2029,25.1179,25.1875,351600.0
2015-04-30 11:00:00,32.59,32.71,32.56,32.7,262400.0,25.1875,25.2802,25.1643,25.2725,262400.0
2015-04-30 11:10:00,32.69,32.72,32.65,32.66,233100.0,25.2648,25.2879,25.2338,25.2416,233100.0
2015-04-30 11:20:00,32.67,32.72,32.63,32.64,184700.0,25.2493,25.2879,25.2184,25.2261,184700.0
2015-04-30 11:30:00,32.65,32.73,32.6,32.63,179100.0,25.2338,25.2957,25.1952,25.2184,179100.0
2015-04-30 11:40:00,32.63,32.65,32.61,32.62,325300.0,25.2184,25.2338,25.2029,25.2107,325300.0
2015-04-30 11:50:00,32.61,32.62,32.55,32.56,643200.0,25.2029,25.2107,25.1566,25.1643,643200.0
2015-04-30 12:00:00,32.57,32.66,32.57,32.64,494900.0,25.172,25.2416,25.172,25.2261,494900.0
2015-04-30 12:10:00,32.63,32.65,32.6,32.64,335300.0,25.2184,25.2338,25.1952,25.2261,335300.0
2015-04-30 12:20:00,32.65,32.65,32.59,32.61,201900.0,25.2338,25.2338,25.1875,25.2029,201900.0
2015-04-30 12:30:00,32.61,32.62,32.55,32.58,162500.0,25.2029,25.2107,25.1566,25.1797,162500.0
2015-04-30 12:40:00,32.58,32.6,32.53,32.55,387400.0,25.1797,25.1952,25.1411,25.1566,387400.0
2015-04-30 12:50:00,32.55,32.56,32.52,32.55,198700.0,25.1566,25.1643,25.1334,25.1566,198700.0
2015-04-30 13:00:00,32.56,32.58,32.53,32.55,183900.0,25.1643,25.1797,25.1411,25.1566,183900.0
2015-04-30 13:10:00,32.55,32.58,32.53,32.57,189900.0,25.1566,25.1797,25.1411,25.172,189900.0
2015-04-30 13:20:00,32.57,32.59,32.55,32.58,241000.0,25.172,25.1875,25.1566,25.1797,241000.0
2015-04-30 13:30:00,32.58,32.6,32.54,32.55,181800.0,25.1797,25.1952,25.1488,25.1566,181800.0
2015-04-30 13:40:00,32.55,32.57,32.53,32.54,279200.0,25.1566,25.172,25.1411,25.1488,279200.0
2015-04-30 13:50:00,32.53,32.57,32.51,32.52,162900.0,25.1411,25.172,25.1256,25.1334,162900.0
2015-04-30 14:00:00,32.53,32.55,32.5,32.53,212600.0,25.1411,25.1566,25.1179,25.1411,212600.0
2015-04-30 14:10:00,32.52,32.57,32.52,32.57,160100.0,25.1334,25.172,25.1334,25.172,160100.0
2015-04-30 14:20:00,32.56,32.58,32.46,32.48,522700.0,25.1643,25.1797,25.087,25.1025,522700.0
2015-04-30 14:30:00,32.48,32.53,32.45,32.52,297400.0,25.1025,25.1411,25.0793,25.1334,297400.0
2015-04-30 14:40:00,32.51,32.52,32.45,32.48,441000.0,25.1256,25.1334,25.0793,25.1025,441000.0
2015-04-30 14:50:00,32.48,32.48,32.38,32.44,654600.0,25.1025,25.1025,25.0252,25.0715,654600.0
2015-04-30 15:00:00,32.43,32.44,32.32,32.33,997400.0,25.0638,25.0715,24.9788,24.9865,997400.0
2015-04-30 15:10:00,32.32,32.45,32.29,32.43,547500.0,24.9788,25.0793,24.9556,25.0638,547500.0
2015-04-30 15:20:00,32.44,32.47,32.32,32.4,516600.0,25.0715,25.0947,24.9788,25.0406,516600.0
2015-04-30 15:30:00,32.39,32.49,32.35,32.44,559000.0,25.0329,25.1102,25.002,25.0715,559000.0
2015-04-30 15:40:00,32.44,32.47,32.41,32.45,849500.0,25.0715,25.0947,25.0484,25.0793,849500.0
2015-04-30 15:50:00,32.44,32.56,32.43,32.55,1954900.0,25.0715,25.1643,25.0638,25.1566,1954900.0
2015-05-01 09:30:00,32.7,32.77,32.62,32.66,1660200.0,25.2725,25.3266,25.2107,25.2416,1660200.0
2015-05-01 09:40:00,32.67,32.87,32.66,32.85,729100.0,25.2493,25.4039,25.2416,25.3884,729100.0
2015-05-01 09:50:00,32.86,32.89,32.79,32.86,362100.0,25.3961,25.4193,25.342,25.3961,362100.0
2015-05-01 10:00:00,32.86,32.97,32.82,32.94,548100.0,25.3961,25.4812,25.3652,25.458,548100.0
2015-05-01 10:10:00,32.93,33.07,32.91,33.06,810900.0,25.4502,25.5584,25.4348,25.5507,810900.0
2015-05-01 10:20:00,33.06,33.2,33.05,33.16,1526500.0,25.5507,25.6589,25.543,25.628,1526500.0
2015-05-01 10:30:00,33.16,33.19,33.1,33.11,904600.0,25.628,25.6512,25.5816,25.5894,904600.0
2015-05-01 10:40:00,33.1,33.11,33.0,33.07,741400.0,25.5816,25.5894,25.5043,25.5584,741400.0
2015-05-01 10:50:00,33.08,33.11,33.07,33.1,312800.0,25.5662,25.5894,25.5584,25.5816,312800.0
2015-05-01 11:00:00,33.09,33.16,33.07,33.09,353000.0,25.5739,25.628,25.5584,25.5739,353000.0
2015-05-01 11:10:00,33.08,33.11,33.06,33.08,402100.0,25.5662,25.5894,25.5507,25.5662,402100.0
2015-05-01 11:20:00,33.08,33.16,33.07,33.16,337600.0,25.5662,25.628,25.5584,25.628,337600.0
2015-05-01 11:30:00,33.16,33.19,33.14,33.16,396400.0,25.628,25.6512,25.6125,25.628,396400.0
2015-05-01 11:40:00,33.15,33.17,33.12,33.15,345300.0,25.6203,25.6357,25.5971,25.6203,345300.0
2015-05-01 11:50:00,33.16,33.18,33.12,33.16,427600.0,25.628,25.6435,25.5971,25.628,427600.0
2015-05-01 12:00:00,33.16,33.17,33.14,33.16,337200.0,25.628,25.6357,25.6125,25.628,337200.0
2015-05-01 12:10:00,33.16,33.17,33.13,33.15,310800.0,25.628,25.6357,25.6048,25.6203,310800.0
2015-05-01 12:20:00,33.16,33.18,33.14,33.17,257500.0,25.628,25.6435,25.6125,25.6357,257500.0
2015-05-01 12:30:00,33.17,33.18,33.16,33.17,220100.0,25.6357,25.6435,25.628,25.6357,220100.0
2015-05-01 12:40:00,33.18,33.24,33.16,33.23,459700.0,25.6435,25.6898,25.628,25.6821,459700.0
2015-05-01 12:50:00,33.24,33.25,33.2,33.23,425400.0,25.6898,25.6976,25.6589,25.6821,425400.0
2015-05-01 13:00:00,33.24,33.25,33.22,33.25,288300.0,25.6898,25.6976,25.6744,25.6976,288300.0
2015-05-01 13:10:00,33.24,33.3,33.24,33.27,384800.0,25.6898,25.7362,25.6898,25.713,384800.0
2015-05-01 13:20:00,33.26,33.28,33.25,33.28,515600.0,25.7053,25.7207,25.6976,25.7207,515600.0
2015-05-01 13:30:00,33.28,33.3,33.25,33.29,236200.0,25.7207,25.7362,25.6976,25.7285,236200.0
2015-05-01 13:40:00,33.29,33.32,33.27,33.32,258900.0,25.7285,25.7517,25.713,25.7517,258900.0
2015-05-01 13:50:00,33.32,33.41,33.32,33.4,732900.0,25.7517,25.8212,25.7517,25.8135,732900.0
2015-05-01 14:00:00,33.4,33.42,33.32,33.37,482500.0,25.8135,25.8289,25.7517,25.7903,482500.0
2015-05-01 14:10:00,33.38,33.42,33.34,33.41,547000.0,25.798,25.8289,25.7671,25.8212,547000.0
2015-05-01 14:20:00,33.41,33.48,33.4,33.48,605200.0,25.8212,25.8753,25.8135,25.8753,605200.0
2015-05-01 14:30:00,33.48,33.49,33.44,33.45,644600.0,25.8753,25.883,25.8444,25.8521,644600.0
2015-05-01 14:40:00,33.46,33.47,33.39,33.41,691000.0,25.8599,25.8676,25.8058,25.8212,691000.0
2015-05-01 14:50:00,33.41,33.42,33.37,33.4,539400.0,25.8212,25.8289,25.7903,25.8135,539400.0
2015-05-01 15:00:00,33.41,33.41,33.37,33.38,728200.0,25.8212,25.8212,25.7903,25.798,728200.0
2015-05-01 15:10:00,33.38,33.38,33.34,33.37,696700.0,25.798,25.798,25.7671,25.7903,696700.0
2015-05-01 15:20:00,33.37,33.37,33.26,33.27,1070900.0,25.7903,25.7903,25.7053,25.713,1070900.0
2015-05-01 15:30:00,33.28,33.34,33.27,33.31,530500.0,25.7207,25.7671,25.713,25.7439,530500.0
2015-05-01 15:40:00,33.32,33.38,33.29,33.37,922300.0,25.7517,25.798,25.7285,25.7903,922300.0
2015-05-01 15:50:00,33.37,33.44,33.36,33.43,2279400.0,25.7903,25.8444,25.7826,25.8367,2279400.0
2015-05-04 09:30:00,33.29,33.4,33.22,33.35,1195400.0,25.7285,25.8135,25.6744,25.7748,1195400.0
2015-05-04 09:40:00,33.35,33.39,33.28,33.33,874900.0,25.7748,25.8058,25.7207,25.7594,874900.0
2015-05-04 09:50:00,33.33,33.4,33.31,33.39,587500.0,25.7594,25.8135,25.7439,25.8058,587500.0
2015-05-04 10:00:00,33.39,33.46,33.32,33.46,563600.0,25.8058,25.8599,25.7517,25.8599,563600.0
2015-05-04 10:10:00,33.46,33.5,33.41,33.42,804600.0,25.8599,25.8908,25.8212,25.8289,804600.0
2015-05-04 10:20:00,33.41,33.42,33.36,33.4,386800.0,25.8212,25.8289,25.7826,25.8135,386800.0
2015-05-04 10:30:00,33.4,33.4,33.33,33.33,370900.0,25.8135,25.8135,25.7594,25.7594,370900.0
2015-05-04 10:40:00,33.33,33.38,33.32,33.35,536000.0,25.7594,25.798,25.7517,25.7748,536000.0
2015-05-04 10:50:00,33.34,33.35,33.3,33.31,423700.0,25.7671,25.7748,25.7362,25.7439,423700.0
2015-05-04 11:00:00,33.31,33.32,33.29,33.3,462300.0,25.7439,25.7517,25.7285,25.7362,462300.0
2015-05-04 11:10:00,33.3,33.34,33.29,33.34,309900.0,25.7362,25.7671,25.7285,25.7671,309900.0
2015-05-04 11:20:00,33.34,33.4,33.33,33.4,420000.0,25.7671,25.8135,25.7594,25.8135,420000.0
2015-05-04 11:30:00,33.4,33.4,33.37,33.38,423100.0,25.8135,25.8135,25.7903,25.798,423100.0
2015-05-04 11:40:00,33.38,33.4,33.37,33.39,215300.0,25.798,25.8135,25.7903,25.8058,215300.0
2015-05-04 11:50:00,33.39,33.43,33.39,33.42,321300.0,25.8058,25.8367,25.8058,25.8289,321300.0
2015-05-04 12:00:00,33.42,33.43,33.4,33.43,357100.0,25.8289,25.8367,25.8135,25.8367,357100.0
2015-05-04 12:10:00,33.42,33.43,33.36,33.37,320100.0,25.8289,25.8367,25.7826,25.7903,320100.0
2015-05-04 12:20:00,33.37,33.37,33.34,33.35,219200.0,25.7903,25.7903,25.7671,25.7748,219200.0
2015-05-04 12:30:00,33.35,33.36,33.31,33.32,271500.0,25.7748,25.7826,25.7439,25.7517,271500.0
2015-05-04 12:40:00,33.32,33.34,33.29,33.3,246900.0,25.7517,25.7671,25.7285,25.7362,246900.0
2015-05-04 12:50:00,33.3,33.35,33.3,33.3,171900.0,25.7362,25.7748,25.7362,25.7362,171900.0
2015-05-04 13:00:00,33.3,33.32,33.25,33.29,277100.0,25.7362,25.7517,25.6976,25.7285,277100.0
2015-05-04 13:10:00,33.28,33.36,33.27,33.35,231100.0,25.7207,25.7826,25.713,25.7748,231100.0
2015-05-04 13:20:00,33.34,33.35,33.29,33.34,232000.0,25.7671,25.7748,25.7285,25.7671,232000.0
2015-05-04 13:30:00,33.34,33.39,33.33,33.39,277000.0,25.7671,25.8058,25.7594,25.8058,277000.0
2015-05-04 13:40:00,33.39,33.4,33.38,33.4,244800.0,25.8058,25.8135,25.798,25.8135,244800.0
2015-05-04 13:50:00,33.4,33.4,33.39,33.4,114100.0,25.8135,25.8135,25.8058,25.8135,114100.0
2015-05-04 14:00:00,33.4,33.44,33.39,33.44,377000.0,25.8135,25.8444,25.8058,25.8444,377000.0
2015-05-04 14:10:00,33.44,33.47,33.41,33.47,415700.0,25.8444,25.8676,25.8212,25.8676,415700.0
2015-05-04 14:20:00,33.46,33.49,33.45,33.45,327900.0,25.8599,25.883,25.8521,25.8521,327900.0
2015-05-04 14:30:00,33.46,33.47,33.44,33.45,312500.0,25.8599,25.8676,25.8444,25.8521,312500.0
2015-05-04 14:40:00,33.45,33.46,33.4,33.43,379900.0,25.8521,25.8599,25.8135,25.8367,379900.0
2015-05-04 14:50:00,33.42,33.43,33.4,33.42,256600.0,25.8289,25.8367,25.8135,25.8289,256600.0
2015-05-04 15:00:00,33.43,33.46,33.41,33.45,365600.0,25.8367,25.8599,25.8212,25.8521,365600.0
2015-05-04 15:10:00,33.44,33.47,33.41,33.43,443500.0,25.8444,25.8676,25.8212,25.8367,443500.0
2015-05-04 15:20:00,33.44,33.45,33.43,33.43,247500.0,25.8444,25.8521,25.8367,25.8367,247500.0
2015-05-04 15:30:00,33.43,33.46,33.4,33.4,459000.0,25.8367,25.8599,25.8135,25.8135,459000.0
2015-05-04 15:40:00,33.41,33.42,33.35,33.36,776300.0,25.8212,25.8289,25.7748,25.7826,776300.0
2015-05-04 15:50:00,33.35,33.44,33.32,33.43,2022400.0,25.7748,25.8444,25.7517,25.8367,2022400.0
2015-05-05 09:30:00,33.0,33.1,32.82,33.0,2448200.0,25.6919,25.7697,25.5517,25.6919,2448200.0
2015-05-05 09:40:00,33.0,33.03,32.89,32.99,952300.0,25.6919,25.7152,25.6062,25.6841,952300.0
2015-05-05 09:50:00,32.99,33.07,32.96,32.98,809300.0,25.6841,25.7464,25.6607,25.6763,809300.0
2015-05-05 10:00:00,32.98,33.01,32.85,32.88,1197700.0,25.6763,25.6997,25.5751,25.5985,1197700.0
2015-05-05 10:10:00,32.88,32.93,32.86,32.87,1246900.0,25.5985,25.6374,25.5829,25.5907,1246900.0
2015-05-05 10:20:00,32.86,32.87,32.8,32.84,1183700.0,25.5829,25.5907,25.5362,25.5673,1183700.0
2015-05-05 10:30:00,32.84,32.86,32.72,32.78,900000.0,25.5673,25.5829,25.4739,25.5206,900000.0
2015-05-05 10:40:00,32.78,32.85,32.71,32.83,530900.0,25.5206,25.5751,25.4661,25.5595,530900.0
2015-05-05 10:50:00,32.83,32.86,32.79,32.83,334300.0,25.5595,25.5829,25.5284,25.5595,334300.0
2015-05-05 11:00:00,32.83,32.84,32.78,32.8,837900.0,25.5595,25.5673,25.5206,25.5362,837900.0
2015-05-05 11:10:00,32.8,32.87,32.8,32.83,718100.0,25.5362,25.5907,25.5362,25.5595,718100.0
2015-05-05 11:20:00,32.83,32.84,32.8,32.82,617000.0,25.5595,25.5673,25.5362,25.5517,617000.0
2015-05-05 11:30:00,32.81,32.82,32.75,32.77,486200.0,25.544,25.5517,25.4972,25.5128,486200.0
2015-05-05 11:40:00,32.78,32.8,32.76,32.78,296300.0,25.5206,25.5362,25.505,25.5206,296300.0
2015-05-05 11:50:00,32.77,32.8,32.76,32.8,258100.0,25.5128,25.5362,25.505,25.5362,258100.0
2015-05-05 12:00:00,32.8,32.84,32.77,32.77,311200.0,25.5362,25.5673,25.5128,25.5128,311200.0
2015-05-05 12:10:00,32.77,32.83,32.77,32.82,210900.0,25.5128,25.5595,25.5128,25.5517,210900.0
2015-05-05 12:20:00,32.82,32.82,32.77,32.77,326800.0,25.5517,25.5517,25.5128,25.5128,326800.0
2015-05-05 12:30:00,32.78,32.81,32.75,32.77,277800.0,25.5206,25.544,25.4972,25.5128,277800.0
2015-05-05 12:40:00,32.77,32.83,32.74,32.81,390500.0,25.5128,25.5595,25.4895,25.544,390500.0
2015-05-05 12:50:00,32.81,32.82,32.79,32.8,347200.0,25.544,25.5517,25.5284,25.5362,347200.0
2015-05-05 13:00:00,32.8,32.82,32.77,32.78,464300.0,25.5362,25.5517,25.5128,25.5206,464300.0
2015-05-05 13:10:00,32.78,32.79,32.71,32.71,509100.0,25.5206,25.5284,25.4661,25.4661,509100.0
2015-05-05 13:20:00,32.71,32.72,32.56,32.63,1499000.0,25.4661,25.4739,25.3493,25.4038,1499000.0
2015-05-05 13:30:00,32.63,32.64,32.59,32.63,523100.0,25.4038,25.4116,25.3727,25.4038,523100.0
2015-05-05 13:40:00,32.62,32.65,32.59,32.61,292300.0,25.396,25.4194,25.3727,25.3882,292300.0
2015-05-05 13:50:00,32.61,32.64,32.58,32.61,293900.0,25.3882,25.4116,25.3649,25.3882,293900.0
2015-05-05 14:00:00,32.6,32.66,32.58,32.65,367900.0,25.3805,25.4272,25.3649,25.4194,367900.0
2015-05-05 14:10:00,32.65,32.68,32.62,32.67,272000.0,25.4194,25.4427,25.396,25.435,272000.0
2015-05-05 14:20:00,32.66,32.69,32.62,32.64,433200.0,25.4272,25.4505,25.396,25.4116,433200.0
2015-05-05 14:30:00,32.65,32.67,32.62,32.66,349500.0,25.4194,25.435,25.396,25.4272,349500.0
2015-05-05 14:40:00,32.66,32.67,32.58,32.59,484000.0,25.4272,25.435,25.3649,25.3727,484000.0
2015-05-05 14:50:00,32.6,32.64,32.56,32.62,675900.0,25.3805,25.4116,25.3493,25.396,675900.0
2015-05-05 15:00:00,32.61,32.64,32.58,32.59,404200.0,25.3882,25.4116,25.3649,25.3727,404200.0
2015-05-05 15:10:00,32.59,32.66,32.59,32.64,437300.0,25.3727,25.4272,25.3727,25.4116,437300.0
2015-05-05 15:20:00,32.64,32.75,32.63,32.7,442500.0,25.4116,25.4972,25.4038,25.4583,442500.0
2015-05-05 15:30:00,32.7,32.78,32.7,32.74,606200.0,25.4583,25.5206,25.4583,25.4895,606200.0
2015-05-05 15:40:00,32.74,32.76,32.71,32.75,1100600.0,25.4895,25.505,25.4661,25.4972,1100600.0
2015-05-05 15:50:00,32.74,32.75,32.63,32.64,2195900.0,25.4895,25.4972,25.4038,25.4116,2195900.0
2015-05-06 09:30:00,32.5,32.79,32.42,32.47,1565800.0,25.3026,25.5284,25.2403,25.2792,1565800.0
2015-05-06 09:40:00,32.47,32.48,32.3,32.34,1139300.0,25.2792,25.287,25.1469,25.178,1139300.0
2015-05-06 09:50:00,32.34,32.4,32.29,32.33,845000.0,25.178,25.2248,25.1391,25.1703,845000.0
2015-05-06 10:00:00,32.33,32.42,32.26,32.28,782800.0,25.1703,25.2403,25.1158,25.1313,782800.0
2015-05-06 10:10:00,32.28,32.3,32.19,32.24,960800.0,25.1313,25.1469,25.0613,25.1002,960800.0
2015-05-06 10:20:00,32.24,32.27,32.21,32.26,646400.0,25.1002,25.1235,25.0768,25.1158,646400.0
2015-05-06 10:30:00,32.26,32.28,32.15,32.18,702700.0,25.1158,25.1313,25.0301,25.0535,702700.0
2015-05-06 10:40:00,32.18,32.35,32.16,32.31,661000.0,25.0535,25.1858,25.0379,25.1547,661000.0
2015-05-06 10:50:00,32.31,32.34,32.29,32.3,538000.0,25.1547,25.178,25.1391,25.1469,538000.0
2015-05-06 11:00:00,32.3,32.36,32.29,32.32,574500.0,25.1469,25.1936,25.1391,25.1625,574500.0
2015-05-06 11:10:00,32.32,32.32,32.2,32.21,933500.0,25.1625,25.1625,25.069,25.0768,933500.0
2015-05-06 11:20:00,32.2,32.25,32.16,32.2,406200.0,25.069,25.108,25.0379,25.069,406200.0
2015-05-06 11:30:00,32.21,32.24,32.18,32.2,408800.0,25.0768,25.1002,25.0535,25.069,408800.0
2015-05-06 11:40:00,32.21,32.3,32.2,32.24,256100.0,25.0768,25.1469,25.069,25.1002,256100.0
2015-05-06 11:50:00,32.24,32.27,32.2,32.23,266200.0,25.1002,25.1235,25.069,25.0924,266200.0
2015-05-06 12:00:00,32.23,32.23,32.19,32.22,444500.0,25.0924,25.0924,25.0613,25.0846,444500.0
2015-05-06 12:10:00,32.22,32.26,32.18,32.2,367000.0,25.0846,25.1158,25.0535,25.069,367000.0
2015-05-06 12:20:00,32.2,32.22,32.14,32.14,286900.0,25.069,25.0846,25.0223,25.0223,286900.0
2015-05-06 12:30:00,32.15,32.19,32.11,32.12,332900.0,25.0301,25.0613,24.999,25.0068,332900.0
2015-05-06 12:40:00,32.12,32.12,32.04,32.09,502300.0,25.0068,25.0068,24.9445,24.9834,502300.0
2015-05-06 12:50:00,32.09,32.12,32.01,32.09,429100.0,24.9834,25.0068,24.9211,24.9834,429100.0
2015-05-06 13:00:00,32.09,32.16,32.06,32.15,612400.0,24.9834,25.0379,24.96,25.0301,612400.0
2015-05-06 13:10:00,32.15,32.17,32.14,32.17,300700.0,25.0301,25.0457,25.0223,25.0457,300700.0
2015-05-06 13:20:00,32.16,32.17,32.11,32.12,646500.0,25.0379,25.0457,24.999,25.0068,646500.0
2015-05-06 13:30:00,32.12,32.12,32.0,32.01,765400.0,25.0068,25.0068,24.9133,24.9211,765400.0
2015-05-06 13:40:00,32.02,32.05,31.94,31.97,1103900.0,24.9289,24.9523,24.8666,24.89,1103900.0
2015-05-06 13:50:00,31.98,32.05,31.93,32.03,844500.0,24.8978,24.9523,24.8588,24.9367,844500.0
2015-05-06 14:00:00,32.04,32.08,32.01,32.08,381500.0,24.9445,24.9756,24.9211,24.9756,381500.0
2015-05-06 14:10:00,32.07,32.09,32.02,32.09,366700.0,24.9678,24.9834,24.9289,24.9834,366700.0
2015-05-06 14:20:00,32.09,32.12,32.08,32.12,551200.0,24.9834,25.0068,24.9756,25.0068,551200.0
2015-05-06 14:30:00,32.12,32.12,32.08,32.09,815700.0,25.0068,25.0068,24.9756,24.9834,815700.0
2015-05-06 14:40:00,32.1,32.18,32.09,32.18,817600.0,24.9912,25.0535,24.9834,25.0535,817600.0
2015-05-06 14:50:00,32.17,32.23,32.15,32.22,951100.0,25.0457,25.0924,25.0301,25.0846,951100.0
2015-05-06 15:00:00,32.21,32.25,32.18,32.23,818500.0,25.0768,25.108,25.0535,25.0924,818500.0
2015-05-06 15:10:00,32.23,32.24,32.05,32.07,803200.0,25.0924,25.1002,24.9523,24.9678,803200.0
2015-05-06 15:20:00,32.07,32.13,32.06,32.11,662400.0,24.9678,25.0145,24.96,24.999,662400.0
2015-05-06 15:30:00,32.12,32.15,32.05,32.13,625700.0,25.0068,25.0301,24.9523,25.0145,625700.0
2015-05-06 15:40:00,32.13,32.14,32.06,32.09,766000.0,25.0145,25.0223,24.96,24.9834,766000.0
2015-05-06 15:50:00,32.09,32.23,32.07,32.22,2271900.0,24.9834,25.0924,24.9678,25.0846,2271900.0
2015-05-07 09:30:00,32.27,32.43,32.19,32.41,1532500.0,25.1235,25.2481,25.0613,25.2325,1532500.0
2015-05-07 09:40:00,32.41,32.63,32.4,32.47,676800.0,25.2325,25.4038,25.2248,25.2792,676800.0
2015-05-07 09:50:00,32.48,32.56,32.46,32.47,602700.0,25.287,25.3493,25.2715,25.2792,602700.0
2015-05-07 10:00:00,32.46,32.57,32.42,32.5,474800.0,25.2715,25.3571,25.2403,25.3026,474800.0
2015-05-07 10:10:00,32.5,32.56,32.48,32.5,393200.0,25.3026,25.3493,25.287,25.3026,393200.0
2015-05-07 10:20:00,32.51,32.62,32.46,32.56,754100.0,25.3104,25.396,25.2715,25.3493,754100.0
2015-05-07 10:30:00,32.56,32.59,32.49,32.51,612800.0,25.3493,25.3727,25.2948,25.3104,612800.0
2015-05-07 10:40:00,32.51,32.58,32.49,32.49,280700.0,25.3104,25.3649,25.2948,25.2948,280700.0
2015-05-07 10:50:00,32.5,32.58,32.48,32.57,356000.0,25.3026,25.3649,25.287,25.3571,356000.0
2015-05-07 11:00:00,32.57,32.58,32.49,32.5,306700.0,25.3571,25.3649,25.2948,25.3026,306700.0
2015-05-07 11:10:00,32.49,32.53,32.47,32.48,297400.0,25.2948,25.326,25.2792,25.287,297400.0
2015-05-07 11:20:00,32.49,32.54,32.46,32.51,385600.0,25.2948,25.3337,25.2715,25.3104,385600.0
2015-05-07 11:30:00,32.51,32.55,32.46,32.47,287700.0,25.3104,25.3415,25.2715,25.2792,287700.0
2015-05-07 11:40:00,32.46,32.5,32.44,32.46,232200.0,25.2715,25.3026,25.2559,25.2715,232200.0
2015-05-07 11:50:00,32.47,32.47,32.4,32.41,241100.0,25.2792,25.2792,25.2248,25.2325,241100.0
2015-05-07 12:00:00,32.41,32.44,32.4,32.43,154600.0,25.2325,25.2559,25.2248,25.2481,154600.0
2015-05-07 12:10:00,32.43,32.52,32.42,32.52,187500.0,25.2481,25.3182,25.2403,25.3182,187500.0
2015-05-07 12:20:00,32.52,32.53,32.49,32.51,205000.0,25.3182,25.326,25.2948,25.3104,205000.0
2015-05-07 12:30:00,32.52,32.53,32.49,32.52,199800.0,25.3182,25.326,25.2948,25.3182,199800.0
2015-05-07 12:40:00,32.52,32.59,32.52,32.57,499700.0,25.3182,25.3727,25.3182,25.3571,499700.0
2015-05-07 12:50:00,32.57,32.57,32.53,32.56,249600.0,25.3571,25.3571,25.326,25.3493,249600.0
2015-05-07 13:00:00,32.55,32.56,32.45,32.46,388300.0,25.3415,25.3493,25.2637,25.2715,388300.0
2015-05-07 13:10:00,32.47,32.47,32.43,32.43,211900.0,25.2792,25.2792,25.2481,25.2481,211900.0
2015-05-07 13:20:00,32.43,32.45,32.41,32.43,243800.0,25.2481,25.2637,25.2325,25.2481,243800.0
2015-05-07 13:30:00,32.44,32.45,32.43,32.43,222900.0,25.2559,25.2637,25.2481,25.2481,222900.0
2015-05-07 13:40:00,32.43,32.45,32.39,32.41,367700.0,25.2481,25.2637,25.217,25.2325,367700.0
2015-05-07 13:50:00,32.4,32.42,32.33,32.33,541400.0,25.2248,25.2403,25.1703,25.1703,541400.0
2015-05-07 14:00:00,32.34,32.38,32.32,32.36,443800.0,25.178,25.2092,25.1625,25.1936,443800.0
2015-05-07 14:10:00,32.36,32.36,32.32,32.32,368100.0,25.1936,25.1936,25.1625,25.1625,368100.0
2015-05-07 14:20:00,32.33,32.35,32.3,32.34,382300.0,25.1703,25.1858,25.1469,25.178,382300.0
2015-05-07 14:30:00,32.34,32.36,32.29,32.32,299100.0,25.178,25.1936,25.1391,25.1625,299100.0
2015-05-07 14:40:00,32.32,32.32,32.27,32.27,311200.0,25.1625,25.1625,25.1235,25.1235,311200.0
2015-05-07 14:50:00,32.27,32.31,32.25,32.28,308000.0,25.1235,25.1547,25.108,25.1313,308000.0
2015-05-07 15:00:00,32.29,32.34,32.27,32.33,360100.0,25.1391,25.178,25.1235,25.1703,360100.0
2015-05-07 15:10:00,32.33,32.41,32.31,32.33,820700.0,25.1703,25.2325,25.1547,25.1703,820700.0
2015-05-07 15:20:00,32.32,32.34,32.26,32.29,598900.0,25.1625,25.178,25.1158,25.1391,598900.0
2015-05-07 15:30:00,32.29,32.3,32.23,32.24,478300.0,25.1391,25.1469,25.0924,25.1002,478300.0
2015-05-07 15:40:00,32.24,32.26,32.18,32.23,882500.0,25.1002,25.1158,25.0535,25.0924,882500.0
2015-05-07 15:50:00,32.23,32.29,32.21,32.25,1950700.0,25.0924,25.1391,25.0768,25.108,1950700.0
2015-05-08 09:30:00,32.5,32.6,32.34,32.4,1832100.0,25.3026,25.3805,25.178,25.2248,1832100.0
2015-05-08 09:40:00,32.4,32.68,32.37,32.57,1432400.0,25.2248,25.4427,25.2014,25.3571,1432400.0
2015-05-08 09:50:00,32.58,32.75,32.55,32.62,826400.0,25.3649,25.4972,25.3415,25.396,826400.0
2015-05-08 10:00:00,32.63,32.68,32.58,32.64,617200.0,25.4038,25.4427,25.3649,25.4116,617200.0
2015-05-08 10:10:00,32.63,32.64,32.48,32.49,897500.0,25.4038,25.4116,25.287,25.2948,897500.0
2015-05-08 10:20:00,32.49,32.49,32.37,32.42,858500.0,25.2948,25.2948,25.2014,25.2403,858500.0
2015-05-08 10:30:00,32.42,32.6,32.42,32.58,930100.0,25.2403,25.3805,25.2403,25.3649,930100.0
2015-05-08 10:40:00,32.58,32.68,32.57,32.59,524300.0,25.3649,25.4427,25.3571,25.3727,524300.0
2015-05-08 10:50:00,32.59,32.59,32.49,32.51,1192200.0,25.3727,25.3727,25.2948,25.3104,1192200.0
2015-05-08 11:00:00,32.52,32.55,32.48,32.53,421000.0,25.3182,25.3415,25.287,25.326,421000.0
2015-05-08 11:10:00,32.53,32.57,32.5,32.56,385600.0,25.326,25.3571,25.3026,25.3493,385600.0
2015-05-08 11:20:00,32.56,32.59,32.52,32.58,387300.0,25.3493,25.3727,25.3182,25.3649,387300.0
2015-05-08 11:30:00,32.59,32.63,32.57,32.59,349700.0,25.3727,25.4038,25.3571,25.3727,349700.0
2015-05-08 11:40:00,32.59,32.6,32.55,32.56,266600.0,25.3727,25.3805,25.3415,25.3493,266600.0
2015-05-08 11:50:00,32.56,32.6,32.54,32.59,411800.0,25.3493,25.3805,25.3337,25.3727,411800.0
2015-05-08 12:00:00,32.59,32.6,32.49,32.5,360400.0,25.3727,25.3805,25.2948,25.3026,360400.0
2015-05-08 12:10:00,32.5,32.57,32.49,32.57,360600.0,25.3026,25.3571,25.2948,25.3571,360600.0
2015-05-08 12:20:00,32.56,32.57,32.5,32.54,384700.0,25.3493,25.3571,25.3026,25.3337,384700.0
2015-05-08 12:30:00,32.55,32.58,32.52,32.57,255300.0,25.3415,25.3649,25.3182,25.3571,255300.0
2015-05-08 12:40:00,32.57,32.59,32.54,32.59,291300.0,25.3571,25.3727,25.3337,25.3727,291300.0
2015-05-08 12:50:00,32.58,32.6,32.57,32.59,155800.0,25.3649,25.3805,25.3571,25.3727,155800.0
2015-05-08 13:00:00,32.59,32.63,32.58,32.6,435300.0,25.3727,25.4038,25.3649,25.3805,435300.0
2015-05-08 13:10:00,32.6,32.64,32.57,32.64,321900.0,25.3805,25.4116,25.3571,25.4116,321900.0
2015-05-08 13:20:00,32.64,32.65,32.59,32.6,252700.0,25.4116,25.4194,25.3727,25.3805,252700.0
2015-05-08 13:30:00,32.6,32.66,32.59,32.64,186000.0,25.3805,25.4272,25.3727,25.4116,186000.0
2015-05-08 13:40:00,32.64,32.68,32.63,32.68,227300.0,25.4116,25.4427,25.4038,25.4427,227300.0
2015-05-08 13:50:00,32.68,32.7,32.65,32.7,620600.0,25.4427,25.4583,25.4194,25.4583,620600.0
2015-05-08 14:00:00,32.7,32.75,32.68,32.68,447500.0,25.4583,25.4972,25.4427,25.4427,447500.0
2015-05-08 14:10:00,32.68,32.75,32.68,32.73,399400.0,25.4427,25.4972,25.4427,25.4817,399400.0
2015-05-08 14:20:00,32.73,32.82,32.72,32.82,533800.0,25.4817,25.5517,25.4739,25.5517,533800.0
2015-05-08 14:30:00,32.82,32.82,32.71,32.77,442600.0,25.5517,25.5517,25.4661,25.5128,442600.0
2015-05-08 14:40:00,32.76,32.81,32.75,32.81,264400.0,25.505,25.544,25.4972,25.544,264400.0
2015-05-08 14:50:00,32.8,32.88,32.77,32.88,543000.0,25.5362,25.5985,25.5128,25.5985,543000.0
2015-05-08 15:00:00,32.88,32.88,32.8,32.8,503200.0,25.5985,25.5985,25.5362,25.5362,503200.0
2015-05-08 15:10:00,32.8,32.82,32.76,32.77,704900.0,25.5362,25.5517,25.505,25.5128,704900.0
2015-05-08 15:20:00,32.77,32.79,32.73,32.76,442100.0,25.5128,25.5284,25.4817,25.505,442100.0
2015-05-08 15:30:00,32.76,32.82,32.75,32.81,642300.0,25.505,25.5517,25.4972,25.544,642300.0
2015-05-08 15:40:00,32.8,32.84,32.79,32.83,715200.0,25.5362,25.5673,25.5284,25.5595,715200.0
2015-05-08 15:50:00,32.83,32.87,32.78,32.79,2196100.0,25.5595,25.5907,25.5206,25.5284,2196100.0
2015-05-11 09:30:00,32.68,32.68,32.45,32.48,1646200.0,25.4427,25.4427,25.2637,25.287,1646200.0
2015-05-11 09:40:00,32.48,32.54,32.44,32.49,730400.0,25.287,25.3337,25.2559,25.2948,730400.0
2015-05-11 09:50:00,32.5,32.57,32.46,32.47,475900.0,25.3026,25.3571,25.2715,25.2792,475900.0
2015-05-11 10:00:00,32.47,32.51,32.46,32.51,475500.0,25.2792,25.3104,25.2715,25.3104,475500.0
2015-05-11 10:10:00,32.51,32.52,32.44,32.45,728700.0,25.3104,25.3182,25.2559,25.2637,728700.0
2015-05-11 10:20:00,32.45,32.48,32.43,32.46,296500.0,25.2637,25.287,25.2481,25.2715,296500.0
2015-05-11 10:30:00,32.45,32.5,32.43,32.5,398300.0,25.2637,25.3026,25.2481,25.3026,398300.0
2015-05-11 10:40:00,32.5,32.5,32.48,32.49,335100.0,25.3026,25.3026,25.287,25.2948,335100.0
2015-05-11 10:50:00,32.49,32.51,32.46,32.49,296000.0,25.2948,25.3104,25.2715,25.2948,296000.0
2015-05-11 11:00:00,32.49,32.52,32.46,32.5,259800.0,25.2948,25.3182,25.2715,25.3026,259800.0
2015-05-11 11:10:00,32.5,32.59,32.49,32.59,376600.0,25.3026,25.3727,25.2948,25.3727,376600.0
2015-05-11 11:20:00,32.59,32.6,32.53,32.54,257000.0,25.3727,25.3805,25.326,25.3337,257000.0
2015-05-11 11:30:00,32.54,32.56,32.52,32.56,179900.0,25.3337,25.3493,25.3182,25.3493,179900.0
2015-05-11 11:40:00,32.56,32.6,32.55,32.59,214600.0,25.3493,25.3805,25.3415,25.3727,214600.0
2015-05-11 11:50:00,32.59,32.6,32.58,32.6,191800.0,25.3727,25.3805,25.3649,25.3805,191800.0
2015-05-11 12:00:00,32.59,32.6,32.55,32.58,222900.0,25.3727,25.3805,25.3415,25.3649,222900.0
2015-05-11 12:10:00,32.58,32.58,32.55,32.57,137100.0,25.3649,25.3649,25.3415,25.3571,137100.0
2015-05-11 12:20:00,32.57,32.58,32.53,32.57,294500.0,25.3571,25.3649,25.326,25.3571,294500.0
2015-05-11 12:30:00,32.57,32.6,32.55,32.59,158100.0,25.3571,25.3805,25.3415,25.3727,158100.0
2015-05-11 12:40:00,32.59,32.6,32.57,32.59,188900.0,25.3727,25.3805,25.3571,25.3727,188900.0
2015-05-11 12:50:00,32.59,32.64,32.58,32.63,214600.0,25.3727,25.4116,25.3649,25.4038,214600.0
2015-05-11 13:00:00,32.63,32.66,32.62,32.65,160800.0,25.4038,25.4272,25.396,25.4194,160800.0
2015-05-11 13:10:00,32.66,32.71,32.65,32.68,217900.0,25.4272,25.4661,25.4194,25.4427,217900.0
2015-05-11 13:20:00,32.68,32.69,32.63,32.65,211400.0,25.4427,25.4505,25.4038,25.4194,211400.0
2015-05-11 13:30:00,32.65,32.68,32.64,32.68,138500.0,25.4194,25.4427,25.4116,25.4427,138500.0
2015-05-11 13:40:00,32.68,32.69,32.64,32.64,189100.0,25.4427,25.4505,25.4116,25.4116,189100.0
2015-05-11 13:50:00,32.65,32.66,32.63,32.64,177800.0,25.4194,25.4272,25.4038,25.4116,177800.0
2015-05-11 14:00:00,32.64,32.64,32.58,32.59,207500.0,25.4116,25.4116,25.3649,25.3727,207500.0
2015-05-11 14:10:00,32.59,32.61,32.58,32.59,236600.0,25.3727,25.3882,25.3649,25.3727,236600.0
2015-05-11 14:20:00,32.59,32.64,32.59,32.63,121100.0,25.3727,25.4116,25.3727,25.4038,121100.0
2015-05-11 14:30:00,32.62,32.63,32.57,32.58,193700.0,25.396,25.4038,25.3571,25.3649,193700.0
2015-05-11 14:40:00,32.58,32.61,32.57,32.58,156400.0,25.3649,25.3882,25.3571,25.3649,156400.0
2015-05-11 14:50:00,32.59,32.6,32.54,32.55,442200.0,25.3727,25.3805,25.3337,25.3415,442200.0
2015-05-11 15:00:00,32.55,32.56,32.49,32.51,652400.0,25.3415,25.3493,25.2948,25.3104,652400.0
2015-05-11 15:10:00,32.51,32.57,32.48,32.57,462200.0,25.3104,25.3571,25.287,25.3571,462200.0
2015-05-11 15:20:00,32.57,32.6,32.56,32.6,283800.0,25.3571,25.3805,25.3493,25.3805,283800.0
2015-05-11 15:30:00,32.6,32.63,32.59,32.62,378900.0,25.3805,25.4038,25.3727,25.396,378900.0
2015-05-11 15:40:00,32.62,32.66,32.61,32.65,895500.0,25.396,25.4272,25.3882,25.4194,895500.0
2015-05-11 15:50:00,32.65,32.7,32.63,32.69,2516400.0,25.4194,25.4583,25.4038,25.4505,2516400.0
2015-05-12 09:30:00,32.44,32.5,32.31,32.33,1591000.0,25.2559,25.3026,25.1547,25.1703,1591000.0
2015-05-12 09:40:00,32.32,32.33,32.05,32.13,1493700.0,25.1625,25.1703,24.9523,25.0145,1493700.0
2015-05-12 09:50:00,32.12,32.19,32.08,32.1,806700.0,25.0068,25.0613,24.9756,24.9912,806700.0
2015-05-12 10:00:00,32.1,32.11,32.0,32.08,1065400.0,24.9912,24.999,24.9133,24.9756,1065400.0
2015-05-12 10:10:00,32.08,32.1,32.0,32.04,1123400.0,24.9756,24.9912,24.9133,24.9445,1123400.0
2015-05-12 10:20:00,32.03,32.19,32.03,32.12,1049900.0,24.9367,25.0613,24.9367,25.0068,1049900.0
2015-05-12 10:30:00,32.12,32.24,32.11,32.23,750900.0,25.0068,25.1002,24.999,25.0924,750900.0
2015-05-12 10:40:00,32.23,32.31,32.22,32.24,634900.0,25.0924,25.1547,25.0846,25.1002,634900.0
2015-05-12 10:50:00,32.24,32.28,32.21,32.23,469600.0,25.1002,25.1313,25.0768,25.0924,469600.0
2015-05-12 11:00:00,32.23,32.4,32.22,32.32,650800.0,25.0924,25.2248,25.0846,25.1625,650800.0
2015-05-12 11:10:00,32.33,32.36,32.26,32.27,639900.0,25.1703,25.1936,25.1158,25.1235,639900.0
2015-05-12 11:20:00,32.28,32.3,32.2,32.2,392200.0,25.1313,25.1469,25.069,25.069,392200.0
2015-05-12 11:30:00,32.21,32.25,32.2,32.22,293200.0,25.0768,25.108,25.069,25.0846,293200.0
2015-05-12 11:40:00,32.23,32.26,32.17,32.21,308800.0,25.0924,25.1158,25.0457,25.0768,308800.0
2015-05-12 11:50:00,32.21,32.24,32.2,32.2,221400.0,25.0768,25.1002,25.069,25.069,221400.0
2015-05-12 12:00:00,32.2,32.22,32.17,32.2,571600.0,25.069,25.0846,25.0457,25.069,571600.0
2015-05-12 12:10:00,32.19,32.23,32.17,32.23,283300.0,25.0613,25.0924,25.0457,25.0924,283300.0
2015-05-12 12:20:00,32.22,32.24,32.17,32.19,265700.0,25.0846,25.1002,25.0457,25.0613,265700.0
2015-05-12 12:30:00,32.18,32.32,32.17,32.3,367900.0,25.0535,25.1625,25.0457,25.1469,367900.0
2015-05-12 12:40:00,32.3,32.31,32.24,32.25,156200.0,25.1469,25.1547,25.1002,25.108,156200.0
2015-05-12 12:50:00,32.26,32.34,32.25,32.32,320100.0,25.1158,25.178,25.108,25.1625,320100.0
2015-05-12 13:00:00,32.32,32.35,32.3,32.35,340700.0,25.1625,25.1858,25.1469,25.1858,340700.0
2015-05-12 13:10:00,32.34,32.4,32.32,32.35,573800.0,25.178,25.2248,25.1625,25.1858,573800.0
2015-05-12 13:20:00,32.35,32.36,32.27,32.28,351500.0,25.1858,25.1936,25.1235,25.1313,351500.0
2015-05-12 13:30:00,32.27,32.3,32.23,32.24,290800.0,25.1235,25.1469,25.0924,25.1002,290800.0
2015-05-12 13:40:00,32.24,32.25,32.19,32.2,327800.0,25.1002,25.108,25.0613,25.069,327800.0
2015-05-12 13:50:00,32.2,32.25,32.2,32.24,213500.0,25.069,25.108,25.069,25.1002,213500.0
2015-05-12 14:00:00,32.23,32.28,32.23,32.25,198900.0,25.0924,25.1313,25.0924,25.108,198900.0
2015-05-12 14:10:00,32.25,32.26,32.2,32.21,239400.0,25.108,25.1158,25.069,25.0768,239400.0
2015-05-12 14:20:00,32.22,32.31,32.21,32.29,314400.0,25.0846,25.1547,25.0768,25.1391,314400.0
2015-05-12 14:30:00,32.29,32.32,32.27,32.3,365600.0,25.1391,25.1625,25.1235,25.1469,365600.0
2015-05-12 14:40:00,32.3,32.32,32.25,32.27,317500.0,25.1469,25.1625,25.108,25.1235,317500.0
2015-05-12 14:50:00,32.27,32.3,32.21,32.23,303900.0,25.1235,25.1469,25.0768,25.0924,303900.0
2015-05-12 15:00:00,32.23,32.3,32.21,32.28,369700.0,25.0924,25.1469,25.0768,25.1313,369700.0
2015-05-12 15:10:00,32.29,32.3,32.25,32.27,382600.0,25.1391,25.1469,25.108,25.1235,382600.0
2015-05-12 15:20:00,32.27,32.31,32.25,32.29,310600.0,25.1235,25.1547,25.108,25.1391,310600.0
2015-05-12 15:30:00,32.28,32.31,32.25,32.3,498100.0,25.1313,25.1547,25.108,25.1469,498100.0
2015-05-12 15:40:00,32.3,32.32,32.25,32.28,460600.0,25.1469,25.1625,25.108,25.1313,460600.0
2015-05-12 15:50:00,32.27,32.29,32.17,32.25,2440700.0,25.1235,25.1391,25.0457,25.108,2440700.0
2015-05-13 09:30:00,32.27,32.72,32.27,32.71,1365700.0,25.1235,25.4739,25.1235,25.4661,1365700.0
2015-05-13 09:40:00,32.71,32.82,32.69,32.81,970500.0,25.4661,25.5517,25.4505,25.544,970500.0
2015-05-13 09:50:00,32.82,32.84,32.73,32.83,690600.0,25.5517,25.5673,25.4817,25.5595,690600.0
2015-05-13 10:00:00,32.82,32.89,32.8,32.87,947100.0,25.5517,25.6062,25.5362,25.5907,947100.0
2015-05-13 10:10:00,32.87,32.9,32.8,32.8,719900.0,25.5907,25.614,25.5362,25.5362,719900.0
2015-05-13 10:20:00,32.8,32.87,32.75,32.76,563900.0,25.5362,25.5907,25.4972,25.505,563900.0
2015-05-13 10:30:00,32.77,32.77,32.66,32.68,605700.0,25.5128,25.5128,25.4272,25.4427,605700.0
2015-05-13 10:40:00,32.68,32.72,32.66,32.67,384100.0,25.4427,25.4739,25.4272,25.435,384100.0
2015-05-13 10:50:00,32.67,32.71,32.61,32.63,273500.0,25.435,25.4661,25.3882,25.4038,273500.0
2015-05-13 11:00:00,32.63,32.64,32.55,32.64,421600.0,25.4038,25.4116,25.3415,25.4116,421600.0
2015-05-13 11:10:00,32.64,32.66,32.57,32.64,278700.0,25.4116,25.4272,25.3571,25.4116,278700.0
2015-05-13 11:20:00,32.64,32.65,32.56,32.61,412000.0,25.4116,25.4194,25.3493,25.3882,412000.0
2015-05-13 11:30:00,32.6,32.64,32.56,32.6,514900.0,25.3805,25.4116,25.3493,25.3805,514900.0
2015-05-13 11:40:00,32.61,32.7,32.6,32.7,276100.0,25.3882,25.4583,25.3805,25.4583,276100.0
2015-05-13 11:50:00,32.69,32.72,32.66,32.7,327500.0,25.4505,25.4739,25.4272,25.4583,327500.0
2015-05-13 12:00:00,32.69,32.72,32.67,32.69,199000.0,25.4505,25.4739,25.435,25.4505,199000.0
2015-05-13 12:10:00,32.68,32.76,32.68,32.76,236900.0,25.4427,25.505,25.4427,25.505,236900.0
2015-05-13 12:20:00,32.76,32.76,32.58,32.59,273900.0,25.505,25.505,25.3649,25.3727,273900.0
2015-05-13 12:30:00,32.59,32.66,32.58,32.64,230200.0,25.3727,25.4272,25.3649,25.4116,230200.0
2015-05-13 12:40:00,32.64,32.65,32.58,32.6,125800.0,25.4116,25.4194,25.3649,25.3805,125800.0
2015-05-13 12:50:00,32.61,32.65,32.59,32.6,145400.0,25.3882,25.4194,25.3727,25.3805,145400.0
2015-05-13 13:00:00,32.6,32.75,32.6,32.72,418600.0,25.3805,25.4972,25.3805,25.4739,418600.0
2015-05-13 13:10:00,32.73,32.73,32.64,32.66,168300.0,25.4817,25.4817,25.4116,25.4272,168300.0
2015-05-13 13:20:00,32.66,32.68,32.63,32.67,126100.0,25.4272,25.4427,25.4038,25.435,126100.0
2015-05-13 13:30:00,32.68,32.7,32.66,32.68,94100.0,25.4427,25.4583,25.4272,25.4427,94100.0
2015-05-13 13:40:00,32.69,32.72,32.68,32.72,208100.0,25.4505,25.4739,25.4427,25.4739,208100.0
2015-05-13 13:50:00,32.71,32.72,32.66,32.66,387400.0,25.4661,25.4739,25.4272,25.4272,387400.0
2015-05-13 14:00:00,32.66,32.7,32.66,32.68,157500.0,25.4272,25.4583,25.4272,25.4427,157500.0
2015-05-13 14:10:00,32.67,32.7,32.66,32.67,489900.0,25.435,25.4583,25.4272,25.435,489900.0
2015-05-13 14:20:00,32.67,32.71,32.67,32.69,354800.0,25.435,25.4661,25.435,25.4505,354800.0
2015-05-13 14:30:00,32.69,32.71,32.67,32.69,371000.0,25.4505,25.4661,25.435,25.4505,371000.0
2015-05-13 14:40:00,32.7,32.73,32.68,32.7,381000.0,25.4583,25.4817,25.4427,25.4583,381000.0
2015-05-13 14:50:00,32.7,32.71,32.67,32.68,255700.0,25.4583,25.4661,25.435,25.4427,255700.0
2015-05-13 15:00:00,32.68,32.74,32.67,32.73,287800.0,25.4427,25.4895,25.435,25.4817,287800.0
2015-05-13 15:10:00,32.73,32.74,32.71,32.72,420200.0,25.4817,25.4895,25.4661,25.4739,420200.0
2015-05-13 15:20:00,32.72,32.73,32.67,32.71,423000.0,25.4739,25.4817,25.435,25.4661,423000.0
2015-05-13 15:30:00,32.71,32.72,32.65,32.66,578000.0,25.4661,25.4739,25.4194,25.4272,578000.0
2015-05-13 15:40:00,32.66,32.71,32.66,32.71,551300.0,25.4272,25.4661,25.4272,25.4661,551300.0
2015-05-13 15:50:00,32.7,32.71,32.63,32.64,1691900.0,25.4583,25.4661,25.4038,25.4116,1691900.0
2015-05-14 09:30:00,32.85,33.0,32.81,32.98,1277100.0,25.5751,25.6919,25.544,25.6763,1277100.0
2015-05-14 09:40:00,32.99,33.0,32.83,32.9,667400.0,25.6841,25.6919,25.5595,25.614,667400.0
2015-05-14 09:50:00,32.89,32.92,32.81,32.82,363800.0,25.6062,25.6296,25.544,25.5517,363800.0
2015-05-14 10:00:00,32.83,32.9,32.77,32.9,684200.0,25.5595,25.614,25.5128,25.614,684200.0
2015-05-14 10:10:00,32.9,32.99,32.89,32.98,451400.0,25.614,25.6841,25.6062,25.6763,451400.0
2015-05-14 10:20:00,32.98,33.0,32.96,32.96,395100.0,25.6763,25.6919,25.6607,25.6607,395100.0
2015-05-14 10:30:00,32.97,32.98,32.85,32.87,323400.0,25.6685,25.6763,25.5751,25.5907,323400.0
2015-05-14 10:40:00,32.88,32.88,32.81,32.85,208200.0,25.5985,25.5985,25.544,25.5751,208200.0
2015-05-14 10:50:00,32.85,32.9,32.84,32.89,268200.0,25.5751,25.614,25.5673,25.6062,268200.0
2015-05-14 11:00:00,32.89,32.94,32.84,32.84,384000.0,25.6062,25.6452,25.5673,25.5673,384000.0
2015-05-14 11:10:00,32.84,32.85,32.79,32.81,302000.0,25.5673,25.5751,25.5284,25.544,302000.0
2015-05-14 11:20:00,32.82,32.86,32.8,32.86,281800.0,25.5517,25.5829,25.5362,25.5829,281800.0
2015-05-14 11:30:00,32.87,32.87,32.81,32.83,385300.0,25.5907,25.5907,25.544,25.5595,385300.0
2015-05-14 11:40:00,32.83,32.89,32.82,32.89,225900.0,25.5595,25.6062,25.5517,25.6062,225900.0
2015-05-14 11:50:00,32.89,32.92,32.88,32.9,371400.0,25.6062,25.6296,25.5985,25.614,371400.0
2015-05-14 12:00:00,32.9,32.91,32.87,32.9,299800.0,25.614,25.6218,25.5907,25.614,299800.0
2015-05-14 12:10:00,32.9,32.92,32.88,32.92,254900.0,25.614,25.6296,25.5985,25.6296,254900.0
2015-05-14 12:20:00,32.91,32.94,32.9,32.91,312700.0,25.6218,25.6452,25.614,25.6218,312700.0
2015-05-14 12:30:00,32.91,32.92,32.87,32.88,258100.0,25.6218,25.6296,25.5907,25.5985,258100.0
2015-05-14 12:40:00,32.89,32.9,32.87,32.87,260000.0,25.6062,25.614,25.5907,25.5907,260000.0
2015-05-14 12:50:00,32.87,32.9,32.86,32.88,306000.0,25.5907,25.614,25.5829,25.5985,306000.0
2015-05-14 13:00:00,32.88,32.89,32.83,32.83,306600.0,25.5985,25.6062,25.5595,25.5595,306600.0
2015-05-14 13:10:00,32.84,32.85,32.82,32.82,177000.0,25.5673,25.5751,25.5517,25.5517,177000.0
2015-05-14 13:20:00,32.82,32.85,32.82,32.85,123800.0,25.5517,25.5751,25.5517,25.5751,123800.0
2015-05-14 13:30:00,32.85,32.87,32.82,32.86,412700.0,25.5751,25.5907,25.5517,25.5829,412700.0
2015-05-14 13:40:00,32.85,32.88,32.81,32.87,317400.0,25.5751,25.5985,25.544,25.5907,317400.0
2015-05-14 13:50:00,32.88,32.89,32.85,32.88,340800.0,25.5985,25.6062,25.5751,25.5985,340800.0
2015-05-14 14:00:00,32.88,32.9,32.86,32.9,139300.0,25.5985,25.614,25.5829,25.614,139300.0
2015-05-14 14:10:00,32.9,32.92,32.88,32.91,156700.0,25.614,25.6296,25.5985,25.6218,156700.0
2015-05-14 14:20:00,32.91,32.95,32.91,32.94,415200.0,25.6218,25.6529,25.6218,25.6452,415200.0
2015-05-14 14:30:00,32.94,32.95,32.89,32.91,317800.0,25.6452,25.6529,25.6062,25.6218,317800.0
2015-05-14 14:40:00,32.9,32.92,32.88,32.89,135800.0,25.614,25.6296,25.5985,25.6062,135800.0
2015-05-14 14:50:00,32.89,32.92,32.88,32.9,275700.0,25.6062,25.6296,25.5985,25.614,275700.0
2015-05-14 15:00:00,32.91,32.91,32.88,32.91,245000.0,25.6218,25.6218,25.5985,25.6218,245000.0
2015-05-14 15:10:00,32.91,32.97,32.9,32.97,571200.0,25.6218,25.6685,25.614,25.6685,571200.0
2015-05-14 15:20:00,32.97,33.1,32.96,33.09,1587300.0,25.6685,25.7697,25.6607,25.7619,1587300.0
2015-05-14 15:30:00,33.09,33.13,32.97,32.97,927000.0,25.7619,25.7931,25.6685,25.6685,927000.0
2015-05-14 15:40:00,32.97,32.99,32.93,32.94,1046500.0,25.6685,25.6841,25.6374,25.6452,1046500.0
2015-05-14 15:50:00,32.94,32.99,32.93,32.97,1885600.0,25.6452,25.6841,25.6374,25.6685,1885600.0
2015-05-15 09:30:00,33.06,33.12,32.91,32.99,3092600.0,25.7386,25.7853,25.6218,25.6841,3092600.0
2015-05-15 09:40:00,32.99,33.02,32.89,32.91,470100.0,25.6841,25.7074,25.6062,25.6218,470100.0
2015-05-15 09:50:00,32.91,32.93,32.79,32.85,549700.0,25.6218,25.6374,25.5284,25.5751,549700.0
2015-05-15 10:00:00,32.85,32.86,32.75,32.79,389900.0,25.5751,25.5829,25.4972,25.5284,389900.0
2015-05-15 10:10:00,32.78,32.83,32.76,32.77,268300.0,25.5206,25.5595,25.505,25.5128,268300.0
2015-05-15 10:20:00,32.77,32.83,32.76,32.83,205700.0,25.5128,25.5595,25.505,25.5595,205700.0
2015-05-15 10:30:00,32.83,32.85,32.75,32.82,314400.0,25.5595,25.5751,25.4972,25.5517,314400.0
2015-05-15 10:40:00,32.82,32.89,32.79,32.87,399100.0,25.5517,25.6062,25.5284,25.5907,399100.0
2015-05-15 10:50:00,32.87,32.9,32.83,32.86,243100.0,25.5907,25.614,25.5595,25.5829,243100.0
2015-05-15 11:00:00,32.86,32.87,32.82,32.84,206200.0,25.5829,25.5907,25.5517,25.5673,206200.0
2015-05-15 11:10:00,32.84,32.85,32.78,32.79,262400.0,25.5673,25.5751,25.5206,25.5284,262400.0
2015-05-15 11:20:00,32.78,32.83,32.76,32.78,246300.0,25.5206,25.5595,25.505,25.5206,246300.0
2015-05-15 11:30:00,32.78,32.84,32.77,32.81,111300.0,25.5206,25.5673,25.5128,25.544,111300.0
2015-05-15 11:40:00,32.82,32.89,32.8,32.86,197100.0,25.5517,25.6062,25.5362,25.5829,197100.0
2015-05-15 11:50:00,32.85,32.9,32.85,32.9,160900.0,25.5751,25.614,25.5751,25.614,160900.0
2015-05-15 12:00:00,32.9,32.93,32.88,32.93,484300.0,25.614,25.6374,25.5985,25.6374,484300.0
2015-05-15 12:10:00,32.93,32.98,32.92,32.97,207600.0,25.6374,25.6763,25.6296,25.6685,207600.0
2015-05-15 12:20:00,32.97,32.98,32.95,32.95,153100.0,25.6685,25.6763,25.6529,25.6529,153100.0
2015-05-15 12:30:00,32.95,32.96,32.91,32.91,165200.0,25.6529,25.6607,25.6218,25.6218,165200.0
2015-05-15 12:40:00,32.91,32.96,32.9,32.94,165500.0,25.6218,25.6607,25.614,25.6452,165500.0
2015-05-15 12:50:00,32.94,32.97,32.93,32.96,134400.0,25.6452,25.6685,25.6374,25.6607,134400.0
2015-05-15 13:00:00,32.95,33.0,32.93,32.93,200900.0,25.6529,25.6919,25.6374,25.6374,200900.0
2015-05-15 13:10:00,32.94,32.95,32.89,32.9,163400.0,25.6452,25.6529,25.6062,25.614,163400.0
2015-05-15 13:20:00,32.9,32.91,32.88,32.9,157400.0,25.614,25.6218,25.5985,25.614,157400.0
2015-05-15 13:30:00,32.9,32.91,32.88,32.88,133700.0,25.614,25.6218,25.5985,25.5985,133700.0
2015-05-15 13:40:00,32.89,32.89,32.82,32.82,269200.0,25.6062,25.6062,25.5517,25.5517,269200.0
2015-05-15 13:50:00,32.82,32.89,32.82,32.88,266700.0,25.5517,25.6062,25.5517,25.5985,266700.0
2015-05-15 14:00:00,32.88,32.89,32.86,32.87,221700.0,25.5985,25.6062,25.5829,25.5907,221700.0
2015-05-15 14:10:00,32.88,32.93,32.87,32.93,145400.0,25.5985,25.6374,25.5907,25.6374,145400.0
2015-05-15 14:20:00,32.93,32.93,32.9,32.93,168100.0,25.6374,25.6374,25.614,25.6374,168100.0
2015-05-15 14:30:00,32.93,32.94,32.9,32.93,157000.0,25.6374,25.6452,25.614,25.6374,157000.0
2015-05-15 14:40:00,32.93,32.95,32.92,32.95,173900.0,25.6374,25.6529,25.6296,25.6529,173900.0
2015-05-15 14:50:00,32.95,32.96,32.94,32.95,168300.0,25.6529,25.6607,25.6452,25.6529,168300.0
2015-05-15 15:00:00,32.96,32.96,32.93,32.94,235600.0,25.6607,25.6607,25.6374,25.6452,235600.0
2015-05-15 15:10:00,32.95,32.96,32.91,32.91,242300.0,25.6529,25.6607,25.6218,25.6218,242300.0
2015-05-15 15:20:00,32.91,32.92,32.9,32.92,316200.0,25.6218,25.6296,25.614,25.6296,316200.0
2015-05-15 15:30:00,32.91,32.95,32.91,32.94,358400.0,25.6218,25.6529,25.6218,25.6452,358400.0
2015-05-15 15:40:00,32.94,32.98,32.93,32.95,996800.0,25.6452,25.6763,25.6374,25.6529,996800.0
2015-05-15 15:50:00,32.95,32.99,32.92,32.98,1920000.0,25.6529,25.6841,25.6296,25.6763,1920000.0
2015-05-18 09:30:00,32.98,33.04,32.85,32.94,731400.0,25.6763,25.723,25.5751,25.6452,731400.0
2015-05-18 09:40:00,32.94,32.99,32.89,32.98,486100.0,25.6452,25.6841,25.6062,25.6763,486100.0
2015-05-18 09:50:00,32.99,33.1,32.98,33.09,434700.0,25.6841,25.7697,25.6763,25.7619,434700.0
2015-05-18 10:00:00,33.09,33.1,33.02,33.04,196300.0,25.7619,25.7697,25.7074,25.723,196300.0
2015-05-18 10:10:00,33.04,33.06,33.03,33.03,390700.0,25.723,25.7386,25.7152,25.7152,390700.0
2015-05-18 10:20:00,33.04,33.12,33.03,33.09,322500.0,25.723,25.7853,25.7152,25.7619,322500.0
2015-05-18 10:30:00,33.09,33.13,33.08,33.11,290300.0,25.7619,25.7931,25.7542,25.7775,290300.0
2015-05-18 10:40:00,33.11,33.13,33.05,33.06,199000.0,25.7775,25.7931,25.7308,25.7386,199000.0
2015-05-18 10:50:00,33.06,33.08,33.05,33.07,610400.0,25.7386,25.7542,25.7308,25.7464,610400.0
2015-05-18 11:00:00,33.08,33.12,33.05,33.12,303600.0,25.7542,25.7853,25.7308,25.7853,303600.0
2015-05-18 11:10:00,33.12,33.17,33.1,33.16,396400.0,25.7853,25.8242,25.7697,25.8164,396400.0
2015-05-18 11:20:00,33.15,33.18,33.14,33.17,379500.0,25.8087,25.832,25.8009,25.8242,379500.0
2015-05-18 11:30:00,33.16,33.2,33.15,33.19,254100.0,25.8164,25.8476,25.8087,25.8398,254100.0
2015-05-18 11:40:00,33.19,33.22,33.18,33.19,499300.0,25.8398,25.8632,25.832,25.8398,499300.0
2015-05-18 11:50:00,33.2,33.21,33.17,33.18,307800.0,25.8476,25.8554,25.8242,25.832,307800.0
2015-05-18 12:00:00,33.18,33.18,33.15,33.16,455900.0,25.832,25.832,25.8087,25.8164,455900.0
2015-05-18 12:10:00,33.15,33.18,33.15,33.16,344300.0,25.8087,25.832,25.8087,25.8164,344300.0
2015-05-18 12:20:00,33.17,33.18,33.16,33.17,101300.0,25.8242,25.832,25.8164,25.8242,101300.0
2015-05-18 12:30:00,33.18,33.2,33.16,33.2,277400.0,25.832,25.8476,25.8164,25.8476,277400.0
2015-05-18 12:40:00,33.2,33.2,33.16,33.18,140100.0,25.8476,25.8476,25.8164,25.832,140100.0
2015-05-18 12:50:00,33.18,33.19,33.15,33.17,143100.0,25.832,25.8398,25.8087,25.8242,143100.0
2015-05-18 13:00:00,33.16,33.22,33.16,33.22,153700.0,25.8164,25.8632,25.8164,25.8632,153700.0
2015-05-18 13:10:00,33.22,33.23,33.2,33.22,190200.0,25.8632,25.8709,25.8476,25.8632,190200.0
2015-05-18 13:20:00,33.22,33.23,33.2,33.21,210300.0,25.8632,25.8709,25.8476,25.8554,210300.0
2015-05-18 13:30:00,33.21,33.23,33.18,33.19,1035700.0,25.8554,25.8709,25.832,25.8398,1035700.0
2015-05-18 13:40:00,33.18,33.21,33.16,33.18,636100.0,25.832,25.8554,25.8164,25.832,636100.0
2015-05-18 13:50:00,33.18,33.2,33.17,33.18,208500.0,25.832,25.8476,25.8242,25.832,208500.0
2015-05-18 14:00:00,33.18,33.23,33.14,33.2,363800.0,25.832,25.8709,25.8009,25.8476,363800.0
2015-05-18 14:10:00,33.2,33.22,33.17,33.18,253400.0,25.8476,25.8632,25.8242,25.832,253400.0
2015-05-18 14:20:00,33.17,33.18,33.16,33.16,292100.0,25.8242,25.832,25.8164,25.8164,292100.0
2015-05-18 14:30:00,33.16,33.21,33.16,33.2,331600.0,25.8164,25.8554,25.8164,25.8476,331600.0
2015-05-18 14:40:00,33.19,33.2,33.18,33.19,188500.0,25.8398,25.8476,25.832,25.8398,188500.0
2015-05-18 14:50:00,33.2,33.21,33.19,33.2,244600.0,25.8476,25.8554,25.8398,25.8476,244600.0
2015-05-18 15:00:00,33.2,33.21,33.19,33.2,245200.0,25.8476,25.8554,25.8398,25.8476,245200.0
2015-05-18 15:10:00,33.2,33.23,33.2,33.23,658000.0,25.8476,25.8709,25.8476,25.8709,658000.0
2015-05-18 15:20:00,33.23,33.25,33.21,33.23,441200.0,25.8709,25.8865,25.8554,25.8709,441200.0
2015-05-18 15:30:00,33.23,33.3,33.22,33.3,940400.0,25.8709,25.9254,25.8632,25.9254,940400.0
2015-05-18 15:40:00,33.29,33.32,33.29,33.3,1163400.0,25.9177,25.941,25.9177,25.9254,1163400.0
2015-05-18 15:50:00,33.29,33.41,33.29,33.41,4167300.0,25.9177,26.0111,25.9177,26.0111,4167300.0
2015-05-19 09:30:00,33.36,33.38,33.17,33.2,1467200.0,25.9722,25.9877,25.8242,25.8476,1467200.0
2015-05-19 09:40:00,33.19,33.23,33.14,33.23,992000.0,25.8398,25.8709,25.8009,25.8709,992000.0
2015-05-19 09:50:00,33.22,33.32,33.19,33.28,960300.0,25.8632,25.941,25.8398,25.9099,960300.0
2015-05-19 10:00:00,33.28,33.29,33.16,33.17,783100.0,25.9099,25.9177,25.8164,25.8242,783100.0
2015-05-19 10:10:00,33.17,33.2,33.14,33.16,550200.0,25.8242,25.8476,25.8009,25.8164,550200.0
2015-05-19 10:20:00,33.16,33.18,33.13,33.16,638700.0,25.8164,25.832,25.7931,25.8164,638700.0
2015-05-19 10:30:00,33.16,33.23,33.15,33.16,357400.0,25.8164,25.8709,25.8087,25.8164,357400.0
2015-05-19 10:40:00,33.16,33.18,33.13,33.14,358400.0,25.8164,25.832,25.7931,25.8009,358400.0
2015-05-19 10:50:00,33.14,33.16,33.06,33.11,820900.0,25.8009,25.8164,25.7386,25.7775,820900.0
2015-05-19 11:00:00,33.11,33.13,33.05,33.06,346900.0,25.7775,25.7931,25.7308,25.7386,346900.0
2015-05-19 11:10:00,33.05,33.07,33.03,33.06,535400.0,25.7308,25.7464,25.7152,25.7386,535400.0
2015-05-19 11:20:00,33.05,33.13,33.05,33.13,216600.0,25.7308,25.7931,25.7308,25.7931,216600.0
2015-05-19 11:30:00,33.13,33.14,33.09,33.1,263100.0,25.7931,25.8009,25.7619,25.7697,263100.0
2015-05-19 11:40:00,33.09,33.1,32.99,33.0,473800.0,25.7619,25.7697,25.6841,25.6919,473800.0
2015-05-19 11:50:00,33.01,33.05,33.0,33.04,170500.0,25.6997,25.7308,25.6919,25.723,170500.0
2015-05-19 12:00:00,33.04,33.04,32.99,33.01,341100.0,25.723,25.723,25.6841,25.6997,341100.0
2015-05-19 12:10:00,33.01,33.02,32.99,33.01,265000.0,25.6997,25.7074,25.6841,25.6997,265000.0
2015-05-19 12:20:00,33.01,33.01,32.99,33.0,162800.0,25.6997,25.6997,25.6841,25.6919,162800.0
2015-05-19 12:30:00,33.0,33.04,32.99,33.04,171500.0,25.6919,25.723,25.6841,25.723,171500.0
2015-05-19 12:40:00,33.04,33.07,33.01,33.02,472200.0,25.723,25.7464,25.6997,25.7074,472200.0
2015-05-19 12:50:00,33.03,33.05,33.02,33.04,194900.0,25.7152,25.7308,25.7074,25.723,194900.0
2015-05-19 13:00:00,33.03,33.04,33.0,33.01,200800.0,25.7152,25.723,25.6919,25.6997,200800.0
2015-05-19 13:10:00,33.01,33.01,32.99,33.01,132300.0,25.6997,25.6997,25.6841,25.6997,132300.0
2015-05-19 13:20:00,33.01,33.03,33.0,33.02,117200.0,25.6997,25.7152,25.6919,25.7074,117200.0
2015-05-19 13:30:00,33.02,33.09,33.01,33.08,212900.0,25.7074,25.7619,25.6997,25.7542,212900.0
2015-05-19 13:40:00,33.08,33.08,33.04,33.06,163300.0,25.7542,25.7542,25.723,25.7386,163300.0
2015-05-19 13:50:00,33.06,33.06,33.01,33.02,179900.0,25.7386,25.7386,25.6997,25.7074,179900.0
2015-05-19 14:00:00,33.02,33.04,33.01,33.03,254200.0,25.7074,25.723,25.6997,25.7152,254200.0
2015-05-19 14:10:00,33.02,33.08,33.02,33.07,371200.0,25.7074,25.7542,25.7074,25.7464,371200.0
2015-05-19 14:20:00,33.07,33.08,33.05,33.05,123700.0,25.7464,25.7542,25.7308,25.7308,123700.0
2015-05-19 14:30:00,33.06,33.06,33.01,33.04,386600.0,25.7386,25.7386,25.6997,25.723,386600.0
2015-05-19 14:40:00,33.04,33.05,33.03,33.05,117600.0,25.723,25.7308,25.7152,25.7308,117600.0
2015-05-19 14:50:00,33.05,33.06,33.04,33.05,261100.0,25.7308,25.7386,25.723,25.7308,261100.0
2015-05-19 15:00:00,33.05,33.06,33.0,33.01,330600.0,25.7308,25.7386,25.6919,25.6997,330600.0
2015-05-19 15:10:00,33.01,33.05,33.0,33.04,448900.0,25.6997,25.7308,25.6919,25.723,448900.0
2015-05-19 15:20:00,33.03,33.06,33.02,33.06,345400.0,25.7152,25.7386,25.7074,25.7386,345400.0
2015-05-19 15:30:00,33.05,33.1,33.03,33.07,550600.0,25.7308,25.7697,25.7152,25.7464,550600.0
2015-05-19 15:40:00,33.08,33.1,33.05,33.08,618200.0,25.7542,25.7697,25.7308,25.7542,618200.0
2015-05-19 15:50:00,33.08,33.17,33.05,33.15,1414100.0,25.7542,25.8242,25.7308,25.8087,1414100.0
2015-05-20 09:30:00,33.06,33.18,33.01,33.17,1146800.0,25.7386,25.832,25.6997,25.8242,1146800.0
2015-05-20 09:40:00,33.16,33.34,33.15,33.34,743500.0,25.8164,25.9566,25.8087,25.9566,743500.0
2015-05-20 09:50:00,33.34,33.35,33.29,33.29,831300.0,25.9566,25.9644,25.9177,25.9177,831300.0
2015-05-20 10:00:00,33.29,33.37,33.29,33.31,557700.0,25.9177,25.9799,25.9177,25.9332,557700.0
2015-05-20 10:10:00,33.31,33.34,33.27,33.3,422900.0,25.9332,25.9566,25.9021,25.9254,422900.0
2015-05-20 10:20:00,33.3,33.34,33.27,33.3,396700.0,25.9254,25.9566,25.9021,25.9254,396700.0
2015-05-20 10:30:00,33.31,33.4,33.3,33.39,395100.0,25.9332,26.0033,25.9254,25.9955,395100.0
2015-05-20 10:40:00,33.4,33.41,33.34,33.41,493100.0,26.0033,26.0111,25.9566,26.0111,493100.0
2015-05-20 10:50:00,33.41,33.42,33.38,33.4,306800.0,26.0111,26.0189,25.9877,26.0033,306800.0
2015-05-20 11:00:00,33.39,33.43,33.39,33.4,298800.0,25.9955,26.0266,25.9955,26.0033,298800.0
2015-05-20 11:10:00,33.41,33.42,33.35,33.36,220900.0,26.0111,26.0189,25.9644,25.9722,220900.0
2015-05-20 11:20:00,33.37,33.38,33.33,33.37,298200.0,25.9799,25.9877,25.9488,25.9799,298200.0
2015-05-20 11:30:00,33.37,33.38,33.24,33.29,620100.0,25.9799,25.9877,25.8787,25.9177,620100.0
2015-05-20 11:40:00,33.29,33.31,33.25,33.25,389700.0,25.9177,25.9332,25.8865,25.8865,389700.0
2015-05-20 11:50:00,33.25,33.32,33.25,33.29,432600.0,25.8865,25.941,25.8865,25.9177,432600.0
2015-05-20 12:00:00,33.3,33.35,33.29,33.34,348400.0,25.9254,25.9644,25.9177,25.9566,348400.0
2015-05-20 12:10:00,33.33,33.37,33.33,33.37,291900.0,25.9488,25.9799,25.9488,25.9799,291900.0
2015-05-20 12:20:00,33.37,33.4,33.37,33.39,252400.0,25.9799,26.0033,25.9799,25.9955,252400.0
2015-05-20 12:30:00,33.39,33.4,33.36,33.39,312300.0,25.9955,26.0033,25.9722,25.9955,312300.0
2015-05-20 12:40:00,33.39,33.4,33.37,33.39,345700.0,25.9955,26.0033,25.9799,25.9955,345700.0
2015-05-20 12:50:00,33.39,33.41,33.39,33.39,211900.0,25.9955,26.0111,25.9955,25.9955,211900.0
2015-05-20 13:00:00,33.39,33.4,33.33,33.34,360600.0,25.9955,26.0033,25.9488,25.9566,360600.0
2015-05-20 13:10:00,33.33,33.37,33.33,33.36,261400.0,25.9488,25.9799,25.9488,25.9722,261400.0
2015-05-20 13:20:00,33.37,33.37,33.35,33.35,113500.0,25.9799,25.9799,25.9644,25.9644,113500.0
2015-05-20 13:30:00,33.35,33.37,33.35,33.37,220400.0,25.9644,25.9799,25.9644,25.9799,220400.0
2015-05-20 13:40:00,33.36,33.37,33.35,33.36,287300.0,25.9722,25.9799,25.9644,25.9722,287300.0
2015-05-20 13:50:00,33.36,33.37,33.32,33.32,214500.0,25.9722,25.9799,25.941,25.941,214500.0
2015-05-20 14:00:00,33.33,33.42,33.32,33.34,355900.0,25.9488,26.0189,25.941,25.9566,355900.0
2015-05-20 14:10:00,33.34,33.4,33.32,33.38,333700.0,25.9566,26.0033,25.941,25.9877,333700.0
2015-05-20 14:20:00,33.38,33.5,33.38,33.49,578400.0,25.9877,26.0811,25.9877,26.0734,578400.0
2015-05-20 14:30:00,33.49,33.5,33.46,33.47,594400.0,26.0734,26.0811,26.05,26.0578,594400.0
2015-05-20 14:40:00,33.47,33.49,33.44,33.46,607300.0,26.0578,26.0734,26.0344,26.05,607300.0
2015-05-20 14:50:00,33.46,33.47,33.41,33.41,594500.0,26.05,26.0578,26.0111,26.0111,594500.0
2015-05-20 15:00:00,33.42,33.43,33.38,33.42,310600.0,26.0189,26.0266,25.9877,26.0189,310600.0
2015-05-20 15:10:00,33.43,33.43,33.3,33.32,710800.0,26.0266,26.0266,25.9254,25.941,710800.0
2015-05-20 15:20:00,33.32,33.37,33.26,33.36,518900.0,25.941,25.9799,25.8943,25.9722,518900.0
2015-05-20 15:30:00,33.36,33.39,33.33,33.34,669800.0,25.9722,25.9955,25.9488,25.9566,669800.0
2015-05-20 15:40:00,33.34,33.38,33.31,33.37,340500.0,25.9566,25.9877,25.9332,25.9799,340500.0
2015-05-20 15:50:00,33.37,33.42,33.31,33.4,2129900.0,25.9799,26.0189,25.9332,26.0033,2129900.0
2015-05-21 09:30:00,33.21,33.28,33.07,33.11,1846900.0,25.8554,25.9099,25.7464,25.7775,1846900.0
2015-05-21 09:40:00,33.1,33.18,33.1,33.15,1102500.0,25.7697,25.832,25.7697,25.8087,1102500.0
2015-05-21 09:50:00,33.14,33.29,33.13,33.27,548400.0,25.8009,25.9177,25.7931,25.9021,548400.0
2015-05-21 10:00:00,33.27,33.37,33.24,33.33,542100.0,25.9021,25.9799,25.8787,25.9488,542100.0
2015-05-21 10:10:00,33.33,33.36,33.27,33.29,388600.0,25.9488,25.9722,25.9021,25.9177,388600.0
2015-05-21 10:20:00,33.29,33.34,33.26,33.26,483800.0,25.9177,25.9566,25.8943,25.8943,483800.0
2015-05-21 10:30:00,33.26,33.27,33.24,33.26,357500.0,25.8943,25.9021,25.8787,25.8943,357500.0
2015-05-21 10:40:00,33.26,33.28,33.24,33.27,362000.0,25.8943,25.9099,25.8787,25.9021,362000.0
2015-05-21 10:50:00,33.28,33.31,33.24,33.25,409100.0,25.9099,25.9332,25.8787,25.8865,409100.0
2015-05-21 11:00:00,33.25,33.3,33.24,33.29,358700.0,25.8865,25.9254,25.8787,25.9177,358700.0
2015-05-21 11:10:00,33.29,33.39,33.29,33.38,513700.0,25.9177,25.9955,25.9177,25.9877,513700.0
2015-05-21 11:20:00,33.37,33.43,33.36,33.43,560200.0,25.9799,26.0266,25.9722,26.0266,560200.0
2015-05-21 11:30:00,33.43,33.46,33.41,33.46,395900.0,26.0266,26.05,26.0111,26.05,395900.0
2015-05-21 11:40:00,33.46,33.49,33.45,33.47,446200.0,26.05,26.0734,26.0422,26.0578,446200.0
2015-05-21 11:50:00,33.47,33.55,33.46,33.52,605700.0,26.0578,26.1201,26.05,26.0967,605700.0
2015-05-21 12:00:00,33.51,33.52,33.49,33.51,438500.0,26.0889,26.0967,26.0734,26.0889,438500.0
2015-05-21 12:10:00,33.5,33.52,33.49,33.52,334100.0,26.0811,26.0967,26.0734,26.0967,334100.0
2015-05-21 12:20:00,33.51,33.52,33.49,33.5,194200.0,26.0889,26.0967,26.0734,26.0811,194200.0
2015-05-21 12:30:00,33.5,33.51,33.42,33.43,242000.0,26.0811,26.0889,26.0189,26.0266,242000.0
2015-05-21 12:40:00,33.43,33.45,33.39,33.4,267500.0,26.0266,26.0422,25.9955,26.0033,267500.0
2015-05-21 12:50:00,33.4,33.43,33.39,33.42,110400.0,26.0033,26.0266,25.9955,26.0189,110400.0
2015-05-21 13:00:00,33.42,33.45,33.41,33.42,238200.0,26.0189,26.0422,26.0111,26.0189,238200.0
2015-05-21 13:10:00,33.41,33.42,33.37,33.4,184000.0,26.0111,26.0189,25.9799,26.0033,184000.0
2015-05-21 13:20:00,33.4,33.43,33.38,33.43,138900.0,26.0033,26.0266,25.9877,26.0266,138900.0
2015-05-21 13:30:00,33.43,33.46,33.42,33.45,237200.0,26.0266,26.05,26.0189,26.0422,237200.0
2015-05-21 13:40:00,33.45,33.45,33.37,33.38,210200.0,26.0422,26.0422,25.9799,25.9877,210200.0
2015-05-21 13:50:00,33.37,33.39,33.34,33.37,301700.0,25.9799,25.9955,25.9566,25.9799,301700.0
2015-05-21 14:00:00,33.38,33.38,33.36,33.38,134700.0,25.9877,25.9877,25.9722,25.9877,134700.0
2015-05-21 14:10:00,33.38,33.44,33.37,33.41,151400.0,25.9877,26.0344,25.9799,26.0111,151400.0
2015-05-21 14:20:00,33.41,33.46,33.41,33.45,202600.0,26.0111,26.05,26.0111,26.0422,202600.0
2015-05-21 14:30:00,33.45,33.49,33.42,33.49,278400.0,26.0422,26.0734,26.0189,26.0734,278400.0
2015-05-21 14:40:00,33.49,33.51,33.48,33.5,232900.0,26.0734,26.0889,26.0656,26.0811,232900.0
2015-05-21 14:50:00,33.51,33.51,33.49,33.49,188600.0,26.0889,26.0889,26.0734,26.0734,188600.0
2015-05-21 15:00:00,33.5,33.5,33.48,33.5,299300.0,26.0811,26.0811,26.0656,26.0811,299300.0
2015-05-21 15:10:00,33.5,33.51,33.48,33.51,425000.0,26.0811,26.0889,26.0656,26.0889,425000.0
2015-05-21 15:20:00,33.5,33.51,33.49,33.51,405300.0,26.0811,26.0889,26.0734,26.0889,405300.0
2015-05-21 15:30:00,33.5,33.54,33.49,33.51,514600.0,26.0811,26.1123,26.0734,26.0889,514600.0
2015-05-21 15:40:00,33.51,33.56,33.49,33.5,593500.0,26.0889,26.1279,26.0734,26.0811,593500.0
2015-05-21 15:50:00,33.49,33.56,33.47,33.55,2132300.0,26.0734,26.1279,26.0578,26.1201,2132300.0
2015-05-22 09:30:00,33.48,33.5,33.41,33.45,1189500.0,26.0656,26.0811,26.0111,26.0422,1189500.0
2015-05-22 09:40:00,33.44,33.48,33.37,33.39,663600.0,26.0344,26.0656,25.9799,25.9955,663600.0
2015-05-22 09:50:00,33.39,33.42,33.37,33.39,477900.0,25.9955,26.0189,25.9799,25.9955,477900.0
2015-05-22 10:00:00,33.39,33.45,33.37,33.44,345500.0,25.9955,26.0422,25.9799,26.0344,345500.0
2015-05-22 10:10:00,33.44,33.44,33.37,33.37,277200.0,26.0344,26.0344,25.9799,25.9799,277200.0
2015-05-22 10:20:00,33.38,33.39,33.32,33.36,290700.0,25.9877,25.9955,25.941,25.9722,290700.0
2015-05-22 10:30:00,33.36,33.4,33.35,33.4,400600.0,25.9722,26.0033,25.9644,26.0033,400600.0
2015-05-22 10:40:00,33.4,33.45,33.38,33.42,234900.0,26.0033,26.0422,25.9877,26.0189,234900.0
2015-05-22 10:50:00,33.42,33.43,33.38,33.42,185900.0,26.0189,26.0266,25.9877,26.0189,185900.0
2015-05-22 11:00:00,33.42,33.43,33.33,33.37,300000.0,26.0189,26.0266,25.9488,25.9799,300000.0
2015-05-22 11:10:00,33.37,33.42,33.34,33.37,495600.0,25.9799,26.0189,25.9566,25.9799,495600.0
2015-05-22 11:20:00,33.37,33.41,33.35,33.4,260500.0,25.9799,26.0111,25.9644,26.0033,260500.0
2015-05-22 11:30:00,33.41,33.43,33.37,33.43,154400.0,26.0111,26.0266,25.9799,26.0266,154400.0
2015-05-22 11:40:00,33.43,33.46,33.41,33.44,296400.0,26.0266,26.05,26.0111,26.0344,296400.0
2015-05-22 11:50:00,33.44,33.47,33.41,33.41,172500.0,26.0344,26.0578,26.0111,26.0111,172500.0
2015-05-22 12:00:00,33.41,33.42,33.34,33.34,413700.0,26.0111,26.0189,25.9566,25.9566,413700.0
2015-05-22 12:10:00,33.35,33.41,33.33,33.4,245600.0,25.9644,26.0111,25.9488,26.0033,245600.0
2015-05-22 12:20:00,33.39,33.42,33.38,33.4,413900.0,25.9955,26.0189,25.9877,26.0033,413900.0
2015-05-22 12:30:00,33.4,33.44,33.4,33.44,425600.0,26.0033,26.0344,26.0033,26.0344,425600.0
2015-05-22 12:40:00,33.44,33.47,33.44,33.46,287600.0,26.0344,26.0578,26.0344,26.05,287600.0
2015-05-22 12:50:00,33.46,33.46,33.44,33.45,122100.0,26.05,26.05,26.0344,26.0422,122100.0
2015-05-22 13:00:00,33.45,33.51,33.43,33.5,325500.0,26.0422,26.0889,26.0266,26.0811,325500.0
2015-05-22 13:10:00,33.5,33.5,33.46,33.46,171400.0,26.0811,26.0811,26.05,26.05,171400.0
2015-05-22 13:20:00,33.47,33.49,33.46,33.47,152000.0,26.0578,26.0734,26.05,26.0578,152000.0
2015-05-22 13:30:00,33.47,33.48,33.42,33.45,388300.0,26.0578,26.0656,26.0189,26.0422,388300.0
2015-05-22 13:40:00,33.45,33.49,33.44,33.48,191500.0,26.0422,26.0734,26.0344,26.0656,191500.0
2015-05-22 13:50:00,33.49,33.5,33.45,33.46,132300.0,26.0734,26.0811,26.0422,26.05,132300.0
2015-05-22 14:00:00,33.47,33.47,33.41,33.41,183400.0,26.0578,26.0578,26.0111,26.0111,183400.0
2015-05-22 14:10:00,33.41,33.47,33.41,33.47,199500.0,26.0111,26.0578,26.0111,26.0578,199500.0
2015-05-22 14:20:00,33.46,33.48,33.45,33.47,111800.0,26.05,26.0656,26.0422,26.0578,111800.0
2015-05-22 14:30:00,33.47,33.48,33.45,33.45,199100.0,26.0578,26.0656,26.0422,26.0422,199100.0
2015-05-22 14:40:00,33.45,33.46,33.43,33.43,144300.0,26.0422,26.05,26.0266,26.0266,144300.0
2015-05-22 14:50:00,33.44,33.46,33.43,33.45,140300.0,26.0344,26.05,26.0266,26.0422,140300.0
2015-05-22 15:00:00,33.45,33.5,33.45,33.48,228800.0,26.0422,26.0811,26.0422,26.0656,228800.0
2015-05-22 15:10:00,33.48,33.49,33.45,33.48,312700.0,26.0656,26.0734,26.0422,26.0656,312700.0
2015-05-22 15:20:00,33.48,33.5,33.46,33.46,180800.0,26.0656,26.0811,26.05,26.05,180800.0
2015-05-22 15:30:00,33.46,33.47,33.42,33.45,307400.0,26.05,26.0578,26.0189,26.0422,307400.0
2015-05-22 15:40:00,33.45,33.46,33.43,33.45,548200.0,26.0422,26.05,26.0266,26.0422,548200.0
2015-05-22 15:50:00,33.45,33.46,33.37,33.45,2827900.0,26.0422,26.05,25.9799,26.0422,2827900.0
2015-05-26 09:30:00,33.27,33.28,33.11,33.25,1382700.0,25.9021,25.9099,25.7775,25.8865,1382700.0
2015-05-26 09:40:00,33.24,33.29,33.21,33.21,1065000.0,25.8787,25.9177,25.8554,25.8554,1065000.0
2015-05-26 09:50:00,33.21,33.21,33.14,33.16,708500.0,25.8554,25.8554,25.8009,25.8164,708500.0
2015-05-26 10:00:00,33.16,33.17,33.06,33.07,652600.0,25.8164,25.8242,25.7386,25.7464,652600.0
2015-05-26 10:10:00,33.07,33.14,33.02,33.04,1002900.0,25.7464,25.8009,25.7074,25.723,1002900.0
2015-05-26 10:20:00,33.04,33.09,33.03,33.06,501300.0,25.723,25.7619,25.7152,25.7386,501300.0
2015-05-26 10:30:00,33.06,33.07,33.01,33.05,591300.0,25.7386,25.7464,25.6997,25.7308,591300.0
2015-05-26 10:40:00,33.06,33.07,33.03,33.05,416400.0,25.7386,25.7464,25.7152,25.7308,416400.0
2015-05-26 10:50:00,33.05,33.06,33.0,33.0,720900.0,25.7308,25.7386,25.6919,25.6919,720900.0
2015-05-26 11:00:00,33.01,33.02,32.98,33.01,550800.0,25.6997,25.7074,25.6763,25.6997,550800.0
2015-05-26 11:10:00,33.01,33.03,32.97,32.97,900000.0,25.6997,25.7152,25.6685,25.6685,900000.0
2015-05-26 11:20:00,32.97,33.08,32.93,33.08,788400.0,25.6685,25.7542,25.6374,25.7542,788400.0
2015-05-26 11:30:00,33.07,33.08,33.0,33.0,603000.0,25.7464,25.7542,25.6919,25.6919,603000.0
2015-05-26 11:40:00,33.0,33.01,32.96,32.97,379200.0,25.6919,25.6997,25.6607,25.6685,379200.0
2015-05-26 11:50:00,32.96,32.98,32.94,32.98,149400.0,25.6607,25.6763,25.6452,25.6763,149400.0
2015-05-26 12:00:00,32.97,32.98,32.91,32.91,317600.0,25.6685,25.6763,25.6218,25.6218,317600.0
2015-05-26 12:10:00,32.92,32.97,32.91,32.95,242400.0,25.6296,25.6685,25.6218,25.6529,242400.0
2015-05-26 12:20:00,32.94,33.03,32.94,33.01,345300.0,25.6452,25.7152,25.6452,25.6997,345300.0
2015-05-26 12:30:00,33.0,33.01,32.97,33.0,344800.0,25.6919,25.6997,25.6685,25.6919,344800.0
2015-05-26 12:40:00,33.01,33.03,32.99,33.02,592800.0,25.6997,25.7152,25.6841,25.7074,592800.0
2015-05-26 12:50:00,33.02,33.05,32.99,33.0,375300.0,25.7074,25.7308,25.6841,25.6919,375300.0
2015-05-26 13:00:00,32.99,32.99,32.95,32.96,358500.0,25.6841,25.6841,25.6529,25.6607,358500.0
2015-05-26 13:10:00,32.96,32.97,32.95,32.96,367700.0,25.6607,25.6685,25.6529,25.6607,367700.0
2015-05-26 13:20:00,32.96,33.03,32.95,32.99,199300.0,25.6607,25.7152,25.6529,25.6841,199300.0
2015-05-26 13:30:00,33.0,33.0,32.94,32.96,433100.0,25.6919,25.6919,25.6452,25.6607,433100.0
2015-05-26 13:40:00,32.97,32.97,32.95,32.95,308400.0,25.6685,25.6685,25.6529,25.6529,308400.0
2015-05-26 13:50:00,32.95,32.98,32.94,32.95,515800.0,25.6529,25.6763,25.6452,25.6529,515800.0
2015-05-26 14:00:00,32.96,32.99,32.95,32.99,912600.0,25.6607,25.6841,25.6529,25.6841,912600.0
2015-05-26 14:10:00,32.98,33.02,32.98,33.01,273100.0,25.6763,25.7074,25.6763,25.6997,273100.0
2015-05-26 14:20:00,33.0,33.01,32.94,32.94,268000.0,25.6919,25.6997,25.6452,25.6452,268000.0
2015-05-26 14:30:00,32.95,32.95,32.92,32.93,276400.0,25.6529,25.6529,25.6296,25.6374,276400.0
2015-05-26 14:40:00,32.93,32.94,32.86,32.87,392100.0,25.6374,25.6452,25.5829,25.5907,392100.0
2015-05-26 14:50:00,32.87,32.88,32.84,32.86,707900.0,25.5907,25.5985,25.5673,25.5829,707900.0
2015-05-26 15:00:00,32.85,32.98,32.85,32.97,466000.0,25.5751,25.6763,25.5751,25.6685,466000.0
2015-05-26 15:10:00,32.97,33.1,32.95,33.09,747200.0,25.6685,25.7697,25.6529,25.7619,747200.0
2015-05-26 15:20:00,33.09,33.1,33.05,33.09,849700.0,25.7619,25.7697,25.7308,25.7619,849700.0
2015-05-26 15:30:00,33.09,33.14,33.07,33.09,663200.0,25.7619,25.8009,25.7464,25.7619,663200.0
2015-05-26 15:40:00,33.09,33.16,33.07,33.15,1045700.0,25.7619,25.8164,25.7464,25.8087,1045700.0
2015-05-26 15:50:00,33.15,33.16,33.08,33.1,1829000.0,25.8087,25.8164,25.7542,25.7697,1829000.0
2015-05-27 09:30:00,33.18,33.32,33.13,33.23,1185200.0,25.832,25.941,25.7931,25.8709,1185200.0
2015-05-27 09:40:00,33.23,33.34,33.21,33.33,484300.0,25.8709,25.9566,25.8554,25.9488,484300.0
2015-05-27 09:50:00,33.33,33.48,33.32,33.4,828900.0,25.9488,26.0656,25.941,26.0033,828900.0
2015-05-27 10:00:00,33.41,33.44,33.36,33.42,413600.0,26.0111,26.0344,25.9722,26.0189,413600.0
2015-05-27 10:10:00,33.42,33.46,33.41,33.45,321700.0,26.0189,26.05,26.0111,26.0422,321700.0
2015-05-27 10:20:00,33.45,33.54,33.44,33.45,814700.0,26.0422,26.1123,26.0344,26.0422,814700.0
2015-05-27 10:30:00,33.44,33.51,33.4,33.41,393400.0,26.0344,26.0889,26.0033,26.0111,393400.0
2015-05-27 10:40:00,33.4,33.45,33.4,33.44,577300.0,26.0033,26.0422,26.0033,26.0344,577300.0
2015-05-27 10:50:00,33.44,33.54,33.43,33.49,485500.0,26.0344,26.1123,26.0266,26.0734,485500.0
2015-05-27 11:00:00,33.49,33.54,33.48,33.51,476600.0,26.0734,26.1123,26.0656,26.0889,476600.0
2015-05-27 11:10:00,33.51,33.51,33.46,33.47,273800.0,26.0889,26.0889,26.05,26.0578,273800.0
2015-05-27 11:20:00,33.47,33.52,33.45,33.47,574400.0,26.0578,26.0967,26.0422,26.0578,574400.0
2015-05-27 11:30:00,33.47,33.53,33.47,33.53,294400.0,26.0578,26.1045,26.0578,26.1045,294400.0
2015-05-27 11:40:00,33.53,33.57,33.52,33.55,430700.0,26.1045,26.1356,26.0967,26.1201,430700.0
2015-05-27 11:50:00,33.55,33.6,33.54,33.54,355400.0,26.1201,26.159,26.1123,26.1123,355400.0
2015-05-27 12:00:00,33.55,33.56,33.51,33.54,230600.0,26.1201,26.1279,26.0889,26.1123,230600.0
2015-05-27 12:10:00,33.54,33.54,33.5,33.51,173800.0,26.1123,26.1123,26.0811,26.0889,173800.0
2015-05-27 12:20:00,33.51,33.51,33.47,33.48,278100.0,26.0889,26.0889,26.0578,26.0656,278100.0
2015-05-27 12:30:00,33.48,33.49,33.46,33.46,140500.0,26.0656,26.0734,26.05,26.05,140500.0
2015-05-27 12:40:00,33.46,33.5,33.46,33.5,216300.0,26.05,26.0811,26.05,26.0811,216300.0
2015-05-27 12:50:00,33.5,33.5,33.47,33.49,152600.0,26.0811,26.0811,26.0578,26.0734,152600.0
2015-05-27 13:00:00,33.5,33.56,33.49,33.52,394500.0,26.0811,26.1279,26.0734,26.0967,394500.0
2015-05-27 13:10:00,33.52,33.53,33.5,33.52,338200.0,26.0967,26.1045,26.0811,26.0967,338200.0
2015-05-27 13:20:00,33.53,33.57,33.52,33.57,125600.0,26.1045,26.1356,26.0967,26.1356,125600.0
2015-05-27 13:30:00,33.56,33.57,33.56,33.56,78800.0,26.1279,26.1356,26.1279,26.1279,78800.0
2015-05-27 13:40:00,33.56,33.57,33.54,33.55,97600.0,26.1279,26.1356,26.1123,26.1201,97600.0
2015-05-27 13:50:00,33.55,33.65,33.52,33.64,728900.0,26.1201,26.1979,26.0967,26.1901,728900.0
2015-05-27 14:00:00,33.64,33.75,33.61,33.74,844500.0,26.1901,26.2758,26.1668,26.268,844500.0
2015-05-27 14:10:00,33.74,33.83,33.67,33.79,955000.0,26.268,26.3381,26.2135,26.3069,955000.0
2015-05-27 14:20:00,33.79,33.82,33.74,33.82,428200.0,26.3069,26.3303,26.268,26.3303,428200.0
2015-05-27 14:30:00,33.82,33.82,33.68,33.74,796100.0,26.3303,26.3303,26.2213,26.268,796100.0
2015-05-27 14:40:00,33.73,33.78,33.72,33.72,463300.0,26.2602,26.2991,26.2524,26.2524,463300.0
2015-05-27 14:50:00,33.72,33.78,33.7,33.77,457700.0,26.2524,26.2991,26.2369,26.2914,457700.0
2015-05-27 15:00:00,33.77,33.85,33.76,33.85,642100.0,26.2914,26.3536,26.2836,26.3536,642100.0
2015-05-27 15:10:00,33.84,33.85,33.76,33.77,1231700.0,26.3459,26.3536,26.2836,26.2914,1231700.0
2015-05-27 15:20:00,33.78,33.8,33.75,33.79,627500.0,26.2991,26.3147,26.2758,26.3069,627500.0
2015-05-27 15:30:00,33.79,33.83,33.76,33.81,932600.0,26.3069,26.3381,26.2836,26.3225,932600.0
2015-05-27 15:40:00,33.81,33.83,33.77,33.81,711100.0,26.3225,26.3381,26.2914,26.3225,711100.0
2015-05-27 15:50:00,33.8,33.81,33.72,33.72,2282200.0,26.3147,26.3225,26.2524,26.2524,2282200.0
2015-05-28 09:30:00,33.74,33.98,33.68,33.97,1792900.0,26.268,26.4548,26.2213,26.4471,1792900.0
2015-05-28 09:40:00,33.97,34.07,33.92,33.96,1653700.0,26.4471,26.5249,26.4081,26.4393,1653700.0
2015-05-28 09:50:00,33.95,33.98,33.82,33.83,1238000.0,26.4315,26.4548,26.3303,26.3381,1238000.0
2015-05-28 10:00:00,33.83,33.96,33.78,33.94,816700.0,26.3381,26.4393,26.2991,26.4237,816700.0
2015-05-28 10:10:00,33.95,33.96,33.82,33.94,721400.0,26.4315,26.4393,26.3303,26.4237,721400.0
2015-05-28 10:20:00,33.93,33.97,33.86,33.95,502800.0,26.4159,26.4471,26.3614,26.4315,502800.0
2015-05-28 10:30:00,33.95,33.95,33.88,33.94,783800.0,26.4315,26.4315,26.377,26.4237,783800.0
2015-05-28 10:40:00,33.94,34.04,33.92,34.03,982000.0,26.4237,26.5016,26.4081,26.4938,982000.0
2015-05-28 10:50:00,34.03,34.15,33.99,34.03,823500.0,26.4938,26.5872,26.4626,26.4938,823500.0
2015-05-28 11:00:00,34.04,34.08,33.96,33.98,643900.0,26.5016,26.5327,26.4393,26.4548,643900.0
2015-05-28 11:10:00,33.98,34.04,33.95,34.0,684800.0,26.4548,26.5016,26.4315,26.4704,684800.0
2015-05-28 11:20:00,33.99,34.01,33.95,33.99,246300.0,26.4626,26.4782,26.4315,26.4626,246300.0
2015-05-28 11:30:00,33.98,34.07,33.98,34.02,305800.0,26.4548,26.5249,26.4548,26.486,305800.0
2015-05-28 11:40:00,34.02,34.09,33.98,33.99,719900.0,26.486,26.5405,26.4548,26.4626,719900.0
2015-05-28 11:50:00,33.99,34.04,33.98,34.03,333300.0,26.4626,26.5016,26.4548,26.4938,333300.0
2015-05-28 12:00:00,34.03,34.05,34.01,34.03,329600.0,26.4938,26.5093,26.4782,26.4938,329600.0
2015-05-28 12:10:00,34.03,34.08,34.02,34.05,301000.0,26.4938,26.5327,26.486,26.5093,301000.0
2015-05-28 12:20:00,34.04,34.07,34.03,34.05,281300.0,26.5016,26.5249,26.4938,26.5093,281300.0
2015-05-28 12:30:00,34.05,34.06,33.99,34.01,455100.0,26.5093,26.5171,26.4626,26.4782,455100.0
2015-05-28 12:40:00,34.01,34.07,34.0,34.06,273000.0,26.4782,26.5249,26.4704,26.5171,273000.0
2015-05-28 12:50:00,34.07,34.07,34.02,34.04,375900.0,26.5249,26.5249,26.486,26.5016,375900.0
2015-05-28 13:00:00,34.04,34.08,34.03,34.07,281800.0,26.5016,26.5327,26.4938,26.5249,281800.0
2015-05-28 13:10:00,34.07,34.08,34.02,34.05,312100.0,26.5249,26.5327,26.486,26.5093,312100.0
2015-05-28 13:20:00,34.05,34.06,34.04,34.05,327800.0,26.5093,26.5171,26.5016,26.5093,327800.0
2015-05-28 13:30:00,34.05,34.06,33.98,34.04,410600.0,26.5093,26.5171,26.4548,26.5016,410600.0
2015-05-28 13:40:00,34.04,34.05,33.98,33.99,220100.0,26.5016,26.5093,26.4548,26.4626,220100.0
2015-05-28 13:50:00,33.99,34.02,33.95,33.95,223000.0,26.4626,26.486,26.4315,26.4315,223000.0
2015-05-28 14:00:00,33.95,33.97,33.91,33.93,432200.0,26.4315,26.4471,26.4003,26.4159,432200.0
2015-05-28 14:10:00,33.93,33.93,33.88,33.88,572500.0,26.4159,26.4159,26.377,26.377,572500.0
2015-05-28 14:20:00,33.88,33.99,33.88,33.99,277400.0,26.377,26.4626,26.377,26.4626,277400.0
2015-05-28 14:30:00,33.99,34.03,33.99,34.01,559500.0,26.4626,26.4938,26.4626,26.4782,559500.0
2015-05-28 14:40:00,34.0,34.02,33.98,34.0,528700.0,26.4704,26.486,26.4548,26.4704,528700.0
2015-05-28 14:50:00,34.0,34.01,33.99,34.0,225700.0,26.4704,26.4782,26.4626,26.4704,225700.0
2015-05-28 15:00:00,34.0,34.05,33.99,34.01,311700.0,26.4704,26.5093,26.4626,26.4782,311700.0
2015-05-28 15:10:00,34.01,34.05,34.0,34.02,312800.0,26.4782,26.5093,26.4704,26.486,312800.0
2015-05-28 15:20:00,34.02,34.02,33.97,33.98,496900.0,26.486,26.486,26.4471,26.4548,496900.0
2015-05-28 15:30:00,33.98,34.04,33.97,34.01,727500.0,26.4548,26.5016,26.4471,26.4782,727500.0
2015-05-28 15:40:00,34.01,34.02,34.0,34.01,528300.0,26.4782,26.486,26.4704,26.4782,528300.0
2015-05-28 15:50:00,34.0,34.05,33.98,34.02,2223100.0,26.4704,26.5093,26.4548,26.486,2223100.0
2015-05-29 09:30:00,34.24,34.45,34.21,34.45,3070000.0,26.6573,26.8208,26.6339,26.8208,3070000.0
2015-05-29 09:40:00,34.45,34.46,34.3,34.39,1460600.0,26.8208,26.8285,26.704,26.774,1460600.0
2015-05-29 09:50:00,34.4,34.49,34.37,34.44,1085900.0,26.7818,26.8519,26.7585,26.813,1085900.0
2015-05-29 10:00:00,34.44,34.54,34.39,34.52,2150000.0,26.813,26.8908,26.774,26.8753,2150000.0
2015-05-29 10:10:00,34.52,34.63,34.48,34.63,1408200.0,26.8753,26.9609,26.8441,26.9609,1408200.0
2015-05-29 10:20:00,34.62,34.75,34.61,34.7,1481500.0,26.9531,27.0543,26.9453,27.0154,1481500.0
2015-05-29 10:30:00,34.7,34.71,34.52,34.53,1374600.0,27.0154,27.0232,26.8753,26.883,1374600.0
2015-05-29 10:40:00,34.54,34.55,34.32,34.33,1027800.0,26.8908,26.8986,26.7196,26.7273,1027800.0
2015-05-29 10:50:00,34.33,34.39,34.32,34.37,815600.0,26.7273,26.774,26.7196,26.7585,815600.0
2015-05-29 11:00:00,34.37,34.48,34.33,34.48,857500.0,26.7585,26.8441,26.7273,26.8441,857500.0
2015-05-29 11:10:00,34.48,34.52,34.41,34.48,1003800.0,26.8441,26.8753,26.7896,26.8441,1003800.0
2015-05-29 11:20:00,34.49,34.49,34.4,34.41,761500.0,26.8519,26.8519,26.7818,26.7896,761500.0
2015-05-29 11:30:00,34.4,34.48,34.38,34.48,537700.0,26.7818,26.8441,26.7663,26.8441,537700.0
2015-05-29 11:40:00,34.48,34.54,34.45,34.48,574700.0,26.8441,26.8908,26.8208,26.8441,574700.0
2015-05-29 11:50:00,34.48,34.5,34.45,34.45,487800.0,26.8441,26.8597,26.8208,26.8208,487800.0
2015-05-29 12:00:00,34.46,34.54,34.45,34.47,446900.0,26.8285,26.8908,26.8208,26.8363,446900.0
2015-05-29 12:10:00,34.46,34.47,34.38,34.4,566900.0,26.8285,26.8363,26.7663,26.7818,566900.0
2015-05-29 12:20:00,34.4,34.49,34.4,34.46,519800.0,26.7818,26.8519,26.7818,26.8285,519800.0
2015-05-29 12:30:00,34.46,34.51,34.44,34.49,379700.0,26.8285,26.8675,26.813,26.8519,379700.0
2015-05-29 12:40:00,34.5,34.53,34.48,34.49,357000.0,26.8597,26.883,26.8441,26.8519,357000.0
2015-05-29 12:50:00,34.48,34.54,34.45,34.49,364500.0,26.8441,26.8908,26.8208,26.8519,364500.0
2015-05-29 13:00:00,34.5,34.53,34.49,34.53,313400.0,26.8597,26.883,26.8519,26.883,313400.0
2015-05-29 13:10:00,34.52,34.53,34.5,34.5,168000.0,26.8753,26.883,26.8597,26.8597,168000.0
2015-05-29 13:20:00,34.5,34.55,34.5,34.53,296100.0,26.8597,26.8986,26.8597,26.883,296100.0
2015-05-29 13:30:00,34.53,34.55,34.49,34.49,274400.0,26.883,26.8986,26.8519,26.8519,274400.0
2015-05-29 13:40:00,34.49,34.52,34.47,34.51,767900.0,26.8519,26.8753,26.8363,26.8675,767900.0
2015-05-29 13:50:00,34.52,34.52,34.48,34.48,378800.0,26.8753,26.8753,26.8441,26.8441,378800.0
2015-05-29 14:00:00,34.48,34.49,34.46,34.46,226800.0,26.8441,26.8519,26.8285,26.8285,226800.0
2015-05-29 14:10:00,34.47,34.48,34.44,34.44,319400.0,26.8363,26.8441,26.813,26.813,319400.0
2015-05-29 14:20:00,34.45,34.45,34.37,34.38,329000.0,26.8208,26.8208,26.7585,26.7663,329000.0
2015-05-29 14:30:00,34.38,34.39,34.28,34.32,765600.0,26.7663,26.774,26.6884,26.7196,765600.0
2015-05-29 14:40:00,34.32,34.32,34.25,34.26,459300.0,26.7196,26.7196,26.6651,26.6728,459300.0
2015-05-29 14:50:00,34.27,34.38,34.26,34.37,692400.0,26.6806,26.7663,26.6728,26.7585,692400.0
2015-05-29 15:00:00,34.37,34.51,34.36,34.5,785700.0,26.7585,26.8675,26.7507,26.8597,785700.0
2015-05-29 15:10:00,34.5,34.51,34.42,34.42,566000.0,26.8597,26.8675,26.7974,26.7974,566000.0
2015-05-29 15:20:00,34.43,34.49,34.41,34.48,563200.0,26.8052,26.8519,26.7896,26.8441,563200.0
2015-05-29 15:30:00,34.48,34.5,34.43,34.49,809500.0,26.8441,26.8597,26.8052,26.8519,809500.0
2015-05-29 15:40:00,34.48,34.51,34.47,34.49,1009900.0,26.8441,26.8675,26.8363,26.8519,1009900.0
2015-05-29 15:50:00,34.49,34.51,34.42,34.5,3512400.0,26.8519,26.8675,26.7974,26.8597,3512400.0
2015-06-01 09:30:00,34.37,34.57,34.28,34.47,3248283.0,26.7585,26.9142,26.6884,26.8363,3248283.0
2015-06-01 09:40:00,34.48,34.59,34.28,34.31,2177335.0,26.8441,26.9298,26.6884,26.7118,2177335.0
2015-06-01 09:50:00,34.3,34.32,34.06,34.14,2878914.0,26.704,26.7196,26.5171,26.5794,2878914.0
2015-06-01 10:00:00,34.14,34.18,34.01,34.1,2206858.0,26.5794,26.6106,26.4782,26.5483,2206858.0
2015-06-01 10:10:00,34.09,34.1,33.71,33.72,2857863.0,26.5405,26.5483,26.2446,26.2524,2857863.0
2015-06-01 10:20:00,33.71,33.93,33.68,33.91,2302974.0,26.2446,26.4159,26.2213,26.4003,2302974.0
2015-06-01 10:30:00,33.92,33.99,33.86,33.91,1549474.0,26.4081,26.4626,26.3614,26.4003,1549474.0
2015-06-01 10:40:00,33.91,33.96,33.87,33.95,1040873.0,26.4003,26.4393,26.3692,26.4315,1040873.0
2015-06-01 10:50:00,33.96,33.98,33.87,33.96,1213938.0,26.4393,26.4548,26.3692,26.4393,1213938.0
2015-06-01 11:00:00,33.96,34.07,33.95,34.01,1414283.0,26.4393,26.5249,26.4315,26.4782,1414283.0
2015-06-01 11:10:00,34.01,34.02,33.92,34.0,812555.0,26.4782,26.486,26.4081,26.4704,812555.0
2015-06-01 11:20:00,33.99,34.01,33.84,33.85,571028.0,26.4626,26.4782,26.3459,26.3536,571028.0
2015-06-01 11:30:00,33.85,33.89,33.84,33.88,475553.0,26.3536,26.3848,26.3459,26.377,475553.0
2015-06-01 11:40:00,33.88,33.9,33.85,33.9,486275.0,26.377,26.3926,26.3536,26.3926,486275.0
2015-06-01 11:50:00,33.9,33.96,33.88,33.95,795653.0,26.3926,26.4393,26.377,26.4315,795653.0
2015-06-01 12:00:00,33.95,34.03,33.94,34.02,660387.0,26.4315,26.4938,26.4237,26.486,660387.0
2015-06-01 12:10:00,34.02,34.05,33.99,34.05,577469.0,26.486,26.5093,26.4626,26.5093,577469.0
2015-06-01 12:20:00,34.05,34.08,33.98,34.08,869239.0,26.5093,26.5327,26.4548,26.5327,869239.0
2015-06-01 12:30:00,34.08,34.09,33.99,34.0,389517.0,26.5327,26.5405,26.4626,26.4704,389517.0
2015-06-01 12:40:00,33.99,34.02,33.96,34.0,420688.0,26.4626,26.486,26.4393,26.4704,420688.0
2015-06-01 12:50:00,34.0,34.05,33.99,34.01,317434.0,26.4704,26.5093,26.4626,26.4782,317434.0
2015-06-01 13:00:00,34.01,34.05,33.99,34.01,400390.0,26.4782,26.5093,26.4626,26.4782,400390.0
2015-06-01 13:10:00,34.0,34.02,33.96,33.97,1101982.0,26.4704,26.486,26.4393,26.4471,1101982.0
2015-06-01 13:20:00,33.97,34.04,33.97,33.98,417407.0,26.4471,26.5016,26.4471,26.4548,417407.0
2015-06-01 13:30:00,33.97,34.0,33.94,33.97,712457.0,26.4471,26.4704,26.4237,26.4471,712457.0
2015-06-01 13:40:00,33.97,33.99,33.95,33.98,404883.0,26.4471,26.4626,26.4315,26.4548,404883.0
2015-06-01 13:50:00,33.98,33.98,33.89,33.9,792755.0,26.4548,26.4548,26.3848,26.3926,792755.0
2015-06-01 14:00:00,33.91,33.93,33.84,33.86,850654.0,26.4003,26.4159,26.3459,26.3614,850654.0
2015-06-01 14:10:00,33.86,33.87,33.84,33.86,432281.0,26.3614,26.3692,26.3459,26.3614,432281.0
2015-06-01 14:20:00,33.86,33.91,33.85,33.9,566988.0,26.3614,26.4003,26.3536,26.3926,566988.0
2015-06-01 14:30:00,33.9,33.9,33.84,33.85,896144.0,26.3926,26.3926,26.3459,26.3536,896144.0
2015-06-01 14:40:00,33.84,33.89,33.81,33.87,908264.0,26.3459,26.3848,26.3225,26.3692,908264.0
2015-06-01 14:50:00,33.87,33.9,33.85,33.87,702561.0,26.3692,26.3926,26.3536,26.3692,702561.0
2015-06-01 15:00:00,33.87,33.93,33.86,33.91,862870.0,26.3692,26.4159,26.3614,26.4003,862870.0
2015-06-01 15:10:00,33.91,33.91,33.85,33.86,531982.0,26.4003,26.4003,26.3536,26.3614,531982.0
2015-06-01 15:20:00,33.86,33.9,33.85,33.89,598903.0,26.3614,26.3926,26.3536,26.3848,598903.0
2015-06-01 15:30:00,33.88,33.91,33.85,33.9,1056141.0,26.377,26.4003,26.3536,26.3926,1056141.0
2015-06-01 15:40:00,33.91,33.92,33.88,33.89,963784.0,26.4003,26.4081,26.377,26.3848,963784.0
2015-06-01 15:50:00,33.89,33.92,33.84,33.91,3456982.0,26.3848,26.4081,26.3459,26.4003,3456982.0
2015-06-02 09:30:00,33.64,33.75,33.39,33.44,3670221.0,26.1901,26.2758,25.9955,26.0344,3670221.0
2015-06-02 09:40:00,33.43,33.45,33.3,33.31,1747083.0,26.0266,26.0422,25.9254,25.9332,1747083.0
2015-06-02 09:50:00,33.3,33.42,33.29,33.4,1412456.0,25.9254,26.0189,25.9177,26.0033,1412456.0
2015-06-02 10:00:00,33.41,33.52,33.37,33.48,1314916.0,26.0111,26.0967,25.9799,26.0656,1314916.0
2015-06-02 10:10:00,33.48,33.52,33.39,33.42,869611.0,26.0656,26.0967,25.9955,26.0189,869611.0
2015-06-02 10:20:00,33.42,33.44,33.38,33.39,512271.0,26.0189,26.0344,25.9877,25.9955,512271.0
2015-06-02 10:30:00,33.39,33.45,33.35,33.38,1113581.0,25.9955,26.0422,25.9644,25.9877,1113581.0
2015-06-02 10:40:00,33.39,33.4,33.36,33.39,417666.0,25.9955,26.0033,25.9722,25.9955,417666.0
2015-06-02 10:50:00,33.4,33.4,33.25,33.26,1446229.0,26.0033,26.0033,25.8865,25.8943,1446229.0
2015-06-02 11:00:00,33.26,33.28,33.2,33.23,1208495.0,25.8943,25.9099,25.8476,25.8709,1208495.0
2015-06-02 11:10:00,33.24,33.24,33.14,33.16,1040083.0,25.8787,25.8787,25.8009,25.8164,1040083.0
2015-06-02 11:20:00,33.16,33.23,33.15,33.15,714314.0,25.8164,25.8709,25.8087,25.8087,714314.0
2015-06-02 11:30:00,33.16,33.22,33.14,33.19,567599.0,25.8164,25.8632,25.8009,25.8398,567599.0
2015-06-02 11:40:00,33.18,33.2,33.16,33.18,431200.0,25.832,25.8476,25.8164,25.832,431200.0
2015-06-02 11:50:00,33.18,33.2,33.17,33.19,367401.0,25.832,25.8476,25.8242,25.8398,367401.0
2015-06-02 12:00:00,33.19,33.35,33.18,33.35,1142347.0,25.8398,25.9644,25.832,25.9644,1142347.0
2015-06-02 12:10:00,33.34,33.35,33.3,33.31,519767.0,25.9566,25.9644,25.9254,25.9332,519767.0
2015-06-02 12:20:00,33.31,33.37,33.3,33.33,587994.0,25.9332,25.9799,25.9254,25.9488,587994.0
2015-06-02 12:30:00,33.33,33.35,33.27,33.3,355423.0,25.9488,25.9644,25.9021,25.9254,355423.0
2015-06-02 12:40:00,33.29,33.31,33.24,33.29,317511.0,25.9177,25.9332,25.8787,25.9177,317511.0
2015-06-02 12:50:00,33.29,33.36,33.28,33.34,643349.0,25.9177,25.9722,25.9099,25.9566,643349.0
2015-06-02 13:00:00,33.34,33.36,33.33,33.34,417235.0,25.9566,25.9722,25.9488,25.9566,417235.0
2015-06-02 13:10:00,33.34,33.38,33.33,33.37,427015.0,25.9566,25.9877,25.9488,25.9799,427015.0
2015-06-02 13:20:00,33.37,33.39,33.33,33.34,687624.0,25.9799,25.9955,25.9488,25.9566,687624.0
2015-06-02 13:30:00,33.33,33.37,33.32,33.34,409972.0,25.9488,25.9799,25.941,25.9566,409972.0
2015-06-02 13:40:00,33.35,33.36,33.32,33.35,532336.0,25.9644,25.9722,25.941,25.9644,532336.0
2015-06-02 13:50:00,33.35,33.36,33.34,33.35,411864.0,25.9644,25.9722,25.9566,25.9644,411864.0
2015-06-02 14:00:00,33.34,33.35,33.28,33.29,482162.0,25.9566,25.9644,25.9099,25.9177,482162.0
2015-06-02 14:10:00,33.28,33.29,33.22,33.24,405033.0,25.9099,25.9177,25.8632,25.8787,405033.0
2015-06-02 14:20:00,33.24,33.27,33.21,33.26,463829.0,25.8787,25.9021,25.8554,25.8943,463829.0
2015-06-02 14:30:00,33.26,33.27,33.22,33.23,760681.0,25.8943,25.9021,25.8632,25.8709,760681.0
2015-06-02 14:40:00,33.23,33.26,33.18,33.18,402118.0,25.8709,25.8943,25.832,25.832,402118.0
2015-06-02 14:50:00,33.18,33.23,33.16,33.2,472373.0,25.832,25.8709,25.8164,25.8476,472373.0
2015-06-02 15:00:00,33.2,33.22,33.18,33.22,1011049.0,25.8476,25.8632,25.832,25.8632,1011049.0
2015-06-02 15:10:00,33.21,33.24,33.19,33.23,628230.0,25.8554,25.8787,25.8398,25.8709,628230.0
2015-06-02 15:20:00,33.23,33.28,33.23,33.25,885173.0,25.8709,25.9099,25.8709,25.8865,885173.0
2015-06-02 15:30:00,33.25,33.33,33.23,33.25,1008783.0,25.8865,25.9488,25.8709,25.8865,1008783.0
2015-06-02 15:40:00,33.25,33.28,33.21,33.25,1073089.0,25.8865,25.9099,25.8554,25.8865,1073089.0
2015-06-02 15:50:00,33.25,33.28,33.2,33.28,2371342.0,25.8865,25.9099,25.8476,25.9099,2371342.0
2015-06-03 09:30:00,33.17,33.24,32.94,32.95,2794301.0,25.8242,25.8787,25.6452,25.6529,2794301.0
2015-06-03 09:40:00,32.95,33.02,32.9,32.92,1283173.0,25.6529,25.7074,25.614,25.6296,1283173.0
2015-06-03 09:50:00,32.93,32.99,32.9,32.95,1053257.0,25.6374,25.6841,25.614,25.6529,1053257.0
2015-06-03 10:00:00,32.95,32.97,32.86,32.92,1162771.0,25.6529,25.6685,25.5829,25.6296,1162771.0
2015-06-03 10:10:00,32.93,33.08,32.93,33.04,1013155.0,25.6374,25.7542,25.6374,25.723,1013155.0
2015-06-03 10:20:00,33.04,33.07,32.98,33.0,595030.0,25.723,25.7464,25.6763,25.6919,595030.0
2015-06-03 10:30:00,33.0,33.02,32.91,32.92,918789.0,25.6919,25.7074,25.6218,25.6296,918789.0
2015-06-03 10:40:00,32.93,32.94,32.79,32.87,2008323.0,25.6374,25.6452,25.5284,25.5907,2008323.0
2015-06-03 10:50:00,32.87,32.88,32.83,32.84,681736.0,25.5907,25.5985,25.5595,25.5673,681736.0
2015-06-03 11:00:00,32.84,32.85,32.7,32.7,1689212.0,25.5673,25.5751,25.4583,25.4583,1689212.0
2015-06-03 11:10:00,32.7,32.73,32.66,32.73,999394.0,25.4583,25.4817,25.4272,25.4817,999394.0
2015-06-03 11:20:00,32.72,32.75,32.7,32.73,547176.0,25.4739,25.4972,25.4583,25.4817,547176.0
2015-06-03 11:30:00,32.73,32.78,32.7,32.71,701900.0,25.4817,25.5206,25.4583,25.4661,701900.0
2015-06-03 11:40:00,32.71,32.71,32.64,32.64,677263.0,25.4661,25.4661,25.4116,25.4116,677263.0
2015-06-03 11:50:00,32.64,32.65,32.6,32.6,1089339.0,25.4116,25.4194,25.3805,25.3805,1089339.0
2015-06-03 12:00:00,32.61,32.64,32.59,32.64,861903.0,25.3882,25.4116,25.3727,25.4116,861903.0
2015-06-03 12:10:00,32.63,32.71,32.63,32.7,613446.0,25.4038,25.4661,25.4038,25.4583,613446.0
2015-06-03 12:20:00,32.7,32.73,32.66,32.72,881659.0,25.4583,25.4817,25.4272,25.4739,881659.0
2015-06-03 12:30:00,32.72,32.73,32.68,32.72,409452.0,25.4739,25.4817,25.4427,25.4739,409452.0
2015-06-03 12:40:00,32.72,32.72,32.68,32.7,722251.0,25.4739,25.4739,25.4427,25.4583,722251.0
2015-06-03 12:50:00,32.7,32.72,32.67,32.71,455268.0,25.4583,25.4739,25.435,25.4661,455268.0
2015-06-03 13:00:00,32.71,32.74,32.69,32.73,568142.0,25.4661,25.4895,25.4505,25.4817,568142.0
2015-06-03 13:10:00,32.73,32.74,32.66,32.67,596908.0,25.4817,25.4895,25.4272,25.435,596908.0
2015-06-03 13:20:00,32.66,32.67,32.61,32.66,579613.0,25.4272,25.435,25.3882,25.4272,579613.0
2015-06-03 13:30:00,32.66,32.66,32.63,32.66,383773.0,25.4272,25.4272,25.4038,25.4272,383773.0
2015-06-03 13:40:00,32.66,32.68,32.63,32.64,421045.0,25.4272,25.4427,25.4038,25.4116,421045.0
2015-06-03 13:50:00,32.64,32.66,32.63,32.65,443706.0,25.4116,25.4272,25.4038,25.4194,443706.0
2015-06-03 14:00:00,32.66,32.67,32.64,32.65,765934.0,25.4272,25.435,25.4116,25.4194,765934.0
2015-06-03 14:10:00,32.66,32.72,32.65,32.72,560361.0,25.4272,25.4739,25.4194,25.4739,560361.0
2015-06-03 14:20:00,32.72,32.73,32.7,32.71,388365.0,25.4739,25.4817,25.4583,25.4661,388365.0
2015-06-03 14:30:00,32.72,32.72,32.67,32.68,483576.0,25.4739,25.4739,25.435,25.4427,483576.0
2015-06-03 14:40:00,32.68,32.68,32.66,32.66,314058.0,25.4427,25.4427,25.4272,25.4272,314058.0
2015-06-03 14:50:00,32.67,32.68,32.65,32.66,438743.0,25.435,25.4427,25.4194,25.4272,438743.0
2015-06-03 15:00:00,32.66,32.68,32.65,32.66,518925.0,25.4272,25.4427,25.4194,25.4272,518925.0
2015-06-03 15:10:00,32.66,32.68,32.59,32.6,1062651.0,25.4272,25.4427,25.3727,25.3805,1062651.0
2015-06-03 15:20:00,32.59,32.62,32.59,32.6,680100.0,25.3727,25.396,25.3727,25.3805,680100.0
2015-06-03 15:30:00,32.6,32.62,32.59,32.61,791248.0,25.3805,25.396,25.3727,25.3882,791248.0
2015-06-03 15:40:00,32.62,32.62,32.59,32.59,867919.0,25.396,25.396,25.3727,25.3727,867919.0
2015-06-03 15:50:00,32.59,32.76,32.59,32.74,3695051.0,25.3727,25.505,25.3727,25.4895,3695051.0
2015-06-04 09:30:00,32.51,32.56,32.33,32.49,2817898.0,25.3104,25.3493,25.1703,25.2948,2817898.0
2015-06-04 09:40:00,32.48,32.58,32.46,32.52,1376983.0,25.287,25.3649,25.2715,25.3182,1376983.0
2015-06-04 09:50:00,32.51,32.62,32.47,32.55,1031937.0,25.3104,25.396,25.2792,25.3415,1031937.0
2015-06-04 10:00:00,32.55,32.72,32.55,32.66,1703874.0,25.3415,25.4739,25.3415,25.4272,1703874.0
2015-06-04 10:10:00,32.66,32.68,32.59,32.61,886213.0,25.4272,25.4427,25.3727,25.3882,886213.0
2015-06-04 10:20:00,32.62,32.65,32.53,32.55,466627.0,25.396,25.4194,25.326,25.3415,466627.0
2015-06-04 10:30:00,32.55,32.55,32.44,32.46,934041.0,25.3415,25.3415,25.2559,25.2715,934041.0
2015-06-04 10:40:00,32.46,32.53,32.45,32.48,655371.0,25.2715,25.326,25.2637,25.287,655371.0
2015-06-04 10:50:00,32.49,32.5,32.41,32.42,493880.0,25.2948,25.3026,25.2325,25.2403,493880.0
2015-06-04 11:00:00,32.41,32.43,32.34,32.4,895452.0,25.2325,25.2481,25.178,25.2248,895452.0
2015-06-04 11:10:00,32.39,32.47,32.38,32.44,509278.0,25.217,25.2792,25.2092,25.2559,509278.0
2015-06-04 11:20:00,32.43,32.53,32.42,32.5,696305.0,25.2481,25.326,25.2403,25.3026,696305.0
2015-06-04 11:30:00,32.51,32.51,32.45,32.49,1034013.0,25.3104,25.3104,25.2637,25.2948,1034013.0
2015-06-04 11:40:00,32.49,32.51,32.38,32.4,292237.0,25.2948,25.3104,25.2092,25.2248,292237.0
2015-06-04 11:50:00,32.39,32.44,32.37,32.39,265830.0,25.217,25.2559,25.2014,25.217,265830.0
2015-06-04 12:00:00,32.39,32.4,32.36,32.37,538468.0,25.217,25.2248,25.1936,25.2014,538468.0
2015-06-04 12:10:00,32.37,32.39,32.36,32.38,602151.0,25.2014,25.217,25.1936,25.2092,602151.0
2015-06-04 12:20:00,32.38,32.39,32.37,32.38,492757.0,25.2092,25.217,25.2014,25.2092,492757.0
2015-06-04 12:30:00,32.38,32.46,32.37,32.45,1228706.0,25.2092,25.2715,25.2014,25.2637,1228706.0
2015-06-04 12:40:00,32.46,32.5,32.44,32.49,678318.0,25.2715,25.3026,25.2559,25.2948,678318.0
2015-06-04 12:50:00,32.5,32.52,32.49,32.5,875355.0,25.3026,25.3182,25.2948,25.3026,875355.0
2015-06-04 13:00:00,32.5,32.5,32.45,32.47,699892.0,25.3026,25.3026,25.2637,25.2792,699892.0
2015-06-04 13:10:00,32.47,32.51,32.39,32.4,593482.0,25.2792,25.3104,25.217,25.2248,593482.0
2015-06-04 13:20:00,32.4,32.41,32.35,32.36,406483.0,25.2248,25.2325,25.1858,25.1936,406483.0
2015-06-04 13:30:00,32.36,32.37,32.31,32.32,498737.0,25.1936,25.2014,25.1547,25.1625,498737.0
2015-06-04 13:40:00,32.32,32.32,32.23,32.23,569471.0,25.1625,25.1625,25.0924,25.0924,569471.0
2015-06-04 13:50:00,32.24,32.26,32.2,32.24,637224.0,25.1002,25.1158,25.069,25.1002,637224.0
2015-06-04 14:00:00,32.24,32.27,32.22,32.25,733974.0,25.1002,25.1235,25.0846,25.108,733974.0
2015-06-04 14:10:00,32.25,32.32,32.24,32.31,622947.0,25.108,25.1625,25.1002,25.1547,622947.0
2015-06-04 14:20:00,32.32,32.36,32.28,32.29,444315.0,25.1625,25.1936,25.1313,25.1391,444315.0
2015-06-04 14:30:00,32.29,32.31,32.24,32.29,339830.0,25.1391,25.1547,25.1002,25.1391,339830.0
2015-06-04 14:40:00,32.3,32.33,32.27,32.27,276742.0,25.1469,25.1703,25.1235,25.1235,276742.0
2015-06-04 14:50:00,32.27,32.33,32.27,32.29,278066.0,25.1235,25.1703,25.1235,25.1391,278066.0
2015-06-04 15:00:00,32.29,32.36,32.28,32.34,639673.0,25.1391,25.1936,25.1313,25.178,639673.0
2015-06-04 15:10:00,32.34,32.34,32.26,32.28,688554.0,25.178,25.178,25.1158,25.1313,688554.0
2015-06-04 15:20:00,32.28,32.31,32.25,32.28,518151.0,25.1313,25.1547,25.108,25.1313,518151.0
2015-06-04 15:30:00,32.28,32.3,32.25,32.3,579921.0,25.1313,25.1469,25.108,25.1469,579921.0
2015-06-04 15:40:00,32.3,32.32,32.27,32.27,791066.0,25.1469,25.1625,25.1235,25.1235,791066.0
2015-06-04 15:50:00,32.27,32.34,32.24,32.33,2808789.0,25.1235,25.178,25.1002,25.1703,2808789.0
2015-06-05 09:30:00,32.28,32.3,32.08,32.09,1748793.0,25.1313,25.1469,24.9756,24.9834,1748793.0
2015-06-05 09:40:00,32.09,32.12,32.02,32.07,1127390.0,24.9834,25.0068,24.9289,24.9678,1127390.0
2015-06-05 09:50:00,32.06,32.12,32.04,32.07,593643.0,24.96,25.0068,24.9445,24.9678,593643.0
2015-06-05 10:00:00,32.07,32.18,32.07,32.11,552859.0,24.9678,25.0535,24.9678,24.999,552859.0
2015-06-05 10:10:00,32.1,32.11,32.06,32.09,339212.0,24.9912,24.999,24.96,24.9834,339212.0
2015-06-05 10:20:00,32.09,32.23,32.09,32.15,663646.0,24.9834,25.0924,24.9834,25.0301,663646.0
2015-06-05 10:30:00,32.15,32.25,32.14,32.22,493510.0,25.0301,25.108,25.0223,25.0846,493510.0
2015-06-05 10:40:00,32.22,32.22,32.07,32.1,574754.0,25.0846,25.0846,24.9678,24.9912,574754.0
2015-06-05 10:50:00,32.1,32.11,32.04,32.08,567600.0,24.9912,24.999,24.9445,24.9756,567600.0
2015-06-05 11:00:00,32.08,32.12,32.05,32.06,486748.0,24.9756,25.0068,24.9523,24.96,486748.0
2015-06-05 11:10:00,32.07,32.14,32.07,32.12,318014.0,24.9678,25.0223,24.9678,25.0068,318014.0
2015-06-05 11:20:00,32.12,32.17,32.09,32.12,806921.0,25.0068,25.0457,24.9834,25.0068,806921.0
2015-06-05 11:30:00,32.12,32.16,32.08,32.13,712800.0,25.0068,25.0379,24.9756,25.0145,712800.0
2015-06-05 11:40:00,32.14,32.18,32.13,32.17,462654.0,25.0223,25.0535,25.0145,25.0457,462654.0
2015-06-05 11:50:00,32.17,32.21,32.16,32.17,207248.0,25.0457,25.0768,25.0379,25.0457,207248.0
2015-06-05 12:00:00,32.17,32.19,32.11,32.14,203994.0,25.0457,25.0613,24.999,25.0223,203994.0
2015-06-05 12:10:00,32.13,32.17,32.13,32.16,175405.0,25.0145,25.0457,25.0145,25.0379,175405.0
2015-06-05 12:20:00,32.16,32.17,32.09,32.12,356156.0,25.0379,25.0457,24.9834,25.0068,356156.0
2015-06-05 12:30:00,32.12,32.13,32.09,32.1,207675.0,25.0068,25.0145,24.9834,24.9912,207675.0
2015-06-05 12:40:00,32.1,32.15,32.07,32.1,460241.0,24.9912,25.0301,24.9678,24.9912,460241.0
2015-06-05 12:50:00,32.11,32.13,32.08,32.1,1570356.0,24.999,25.0145,24.9756,24.9912,1570356.0
2015-06-05 13:00:00,32.09,32.11,32.08,32.09,489371.0,24.9834,24.999,24.9756,24.9834,489371.0
2015-06-05 13:10:00,32.08,32.09,32.02,32.04,446767.0,24.9756,24.9834,24.9289,24.9445,446767.0
2015-06-05 13:20:00,32.05,32.06,32.02,32.05,465405.0,24.9523,24.96,24.9289,24.9523,465405.0
2015-06-05 13:30:00,32.05,32.07,32.02,32.05,452550.0,24.9523,24.9678,24.9289,24.9523,452550.0
2015-06-05 13:40:00,32.05,32.06,32.02,32.02,303942.0,24.9523,24.96,24.9289,24.9289,303942.0
2015-06-05 13:50:00,32.02,32.03,31.96,31.96,991538.0,24.9289,24.9367,24.8822,24.8822,991538.0
2015-06-05 14:00:00,31.96,32.0,31.96,31.98,402458.0,24.8822,24.9133,24.8822,24.8978,402458.0
2015-06-05 14:10:00,31.98,31.99,31.95,31.98,577330.0,24.8978,24.9055,24.8744,24.8978,577330.0
2015-06-05 14:20:00,31.97,31.98,31.95,31.95,266664.0,24.89,24.8978,24.8744,24.8744,266664.0
2015-06-05 14:30:00,31.96,31.98,31.94,31.95,497601.0,24.8822,24.8978,24.8666,24.8744,497601.0
2015-06-05 14:40:00,31.94,31.95,31.9,31.92,686742.0,24.8666,24.8744,24.8355,24.8511,686742.0
2015-06-05 14:50:00,31.92,31.98,31.91,31.97,531732.0,24.8511,24.8978,24.8433,24.89,531732.0
2015-06-05 15:00:00,31.97,31.98,31.95,31.95,900648.0,24.89,24.8978,24.8744,24.8744,900648.0
2015-06-05 15:10:00,31.96,31.96,31.93,31.93,232676.0,24.8822,24.8822,24.8588,24.8588,232676.0
2015-06-05 15:20:00,31.93,31.96,31.91,31.94,1096046.0,24.8588,24.8822,24.8433,24.8666,1096046.0
2015-06-05 15:30:00,31.94,31.98,31.91,31.93,610566.0,24.8666,24.8978,24.8433,24.8588,610566.0
2015-06-05 15:40:00,31.92,31.93,31.9,31.93,616467.0,24.8511,24.8588,24.8355,24.8588,616467.0
2015-06-05 15:50:00,31.92,31.93,31.83,31.84,3019195.0,24.8511,24.8588,24.781,24.7888,3019195.0
2015-06-08 09:30:00,31.81,31.95,31.75,31.94,2718077.0,24.7654,24.8744,24.7187,24.8666,2718077.0
2015-06-08 09:40:00,31.92,31.92,31.73,31.78,1292697.0,24.8511,24.8511,24.7031,24.7421,1292697.0
2015-06-08 09:50:00,31.77,31.78,31.66,31.68,1339125.0,24.7343,24.7421,24.6486,24.6642,1339125.0
2015-06-08 10:00:00,31.68,31.69,31.61,31.62,750887.0,24.6642,24.672,24.6097,24.6175,750887.0
2015-06-08 10:10:00,31.61,31.63,31.48,31.49,1076585.0,24.6097,24.6253,24.5085,24.5163,1076585.0
2015-06-08 10:20:00,31.49,31.63,31.47,31.56,1072594.0,24.5163,24.6253,24.5007,24.5708,1072594.0
2015-06-08 10:30:00,31.57,31.66,31.55,31.6,611889.0,24.5786,24.6486,24.563,24.6019,611889.0
2015-06-08 10:40:00,31.6,31.66,31.59,31.61,517216.0,24.6019,24.6486,24.5941,24.6097,517216.0
2015-06-08 10:50:00,31.61,31.65,31.55,31.58,614739.0,24.6097,24.6408,24.563,24.5863,614739.0
2015-06-08 11:00:00,31.58,31.62,31.56,31.6,599270.0,24.5863,24.6175,24.5708,24.6019,599270.0
2015-06-08 11:10:00,31.6,31.62,31.51,31.53,504054.0,24.6019,24.6175,24.5318,24.5474,504054.0
2015-06-08 11:20:00,31.53,31.56,31.51,31.53,1060293.0,24.5474,24.5708,24.5318,24.5474,1060293.0
2015-06-08 11:30:00,31.53,31.56,31.5,31.5,766449.0,24.5474,24.5708,24.5241,24.5241,766449.0
2015-06-08 11:40:00,31.5,31.51,31.43,31.46,814910.0,24.5241,24.5318,24.4696,24.4929,814910.0
2015-06-08 11:50:00,31.46,31.46,31.36,31.4,717606.0,24.4929,24.4929,24.4151,24.4462,717606.0
2015-06-08 12:00:00,31.4,31.47,31.36,31.47,919014.0,24.4462,24.5007,24.4151,24.5007,919014.0
2015-06-08 12:10:00,31.47,31.52,31.44,31.46,623894.0,24.5007,24.5396,24.4774,24.4929,623894.0
2015-06-08 12:20:00,31.46,31.46,31.4,31.45,373504.0,24.4929,24.4929,24.4462,24.4851,373504.0
2015-06-08 12:30:00,31.45,31.47,31.38,31.39,318838.0,24.4851,24.5007,24.4306,24.4384,318838.0
2015-06-08 12:40:00,31.39,31.4,31.3,31.32,522618.0,24.4384,24.4462,24.3684,24.3839,522618.0
2015-06-08 12:50:00,31.31,31.36,31.3,31.35,555073.0,24.3761,24.4151,24.3684,24.4073,555073.0
2015-06-08 13:00:00,31.35,31.35,31.3,31.3,305386.0,24.4073,24.4073,24.3684,24.3684,305386.0
2015-06-08 13:10:00,31.31,31.31,31.27,31.3,801155.0,24.3761,24.3761,24.345,24.3684,801155.0
2015-06-08 13:20:00,31.31,31.36,31.3,31.31,650470.0,24.3761,24.4151,24.3684,24.3761,650470.0
2015-06-08 13:30:00,31.3,31.31,31.21,31.23,776585.0,24.3684,24.3761,24.2983,24.3139,776585.0
2015-06-08 13:40:00,31.24,31.33,31.23,31.32,994752.0,24.3216,24.3917,24.3139,24.3839,994752.0
2015-06-08 13:50:00,31.32,31.36,31.3,31.33,909828.0,24.3839,24.4151,24.3684,24.3917,909828.0
2015-06-08 14:00:00,31.34,31.34,31.25,31.26,512456.0,24.3995,24.3995,24.3294,24.3372,512456.0
2015-06-08 14:10:00,31.25,31.28,31.22,31.23,416548.0,24.3294,24.3528,24.3061,24.3139,416548.0
2015-06-08 14:20:00,31.23,31.28,31.21,31.24,620237.0,24.3139,24.3528,24.2983,24.3216,620237.0
2015-06-08 14:30:00,31.24,31.35,31.23,31.32,1345130.0,24.3216,24.4073,24.3139,24.3839,1345130.0
2015-06-08 14:40:00,31.33,31.34,31.3,31.31,695889.0,24.3917,24.3995,24.3684,24.3761,695889.0
2015-06-08 14:50:00,31.3,31.48,31.3,31.47,2033985.0,24.3684,24.5085,24.3684,24.5007,2033985.0
2015-06-08 15:00:00,31.47,31.47,31.39,31.39,758960.0,24.5007,24.5007,24.4384,24.4384,758960.0
2015-06-08 15:10:00,31.39,31.4,31.32,31.32,706389.0,24.4384,24.4462,24.3839,24.3839,706389.0
2015-06-08 15:20:00,31.33,31.38,31.29,31.3,770619.0,24.3917,24.4306,24.3606,24.3684,770619.0
2015-06-08 15:30:00,31.29,31.33,31.26,31.26,776543.0,24.3606,24.3917,24.3372,24.3372,776543.0
2015-06-08 15:40:00,31.26,31.34,31.26,31.33,1414741.0,24.3372,24.3995,24.3372,24.3917,1414741.0
2015-06-08 15:50:00,31.33,31.36,31.28,31.3,2573124.0,24.3917,24.4151,24.3528,24.3684,2573124.0
2015-06-09 09:30:00,31.33,31.51,31.29,31.43,1809964.0,24.3917,24.5318,24.3606,24.4696,1809964.0
2015-06-09 09:40:00,31.43,31.45,31.19,31.29,1973301.0,24.4696,24.4851,24.2827,24.3606,1973301.0
2015-06-09 09:50:00,31.3,31.32,31.16,31.18,1782544.0,24.3684,24.3839,24.2594,24.2749,1782544.0
2015-06-09 10:00:00,31.18,31.27,31.15,31.27,893903.0,24.2749,24.345,24.2516,24.345,893903.0
2015-06-09 10:10:00,31.27,31.37,31.26,31.29,956521.0,24.345,24.4229,24.3372,24.3606,956521.0
2015-06-09 10:20:00,31.28,31.31,31.19,31.2,791919.0,24.3528,24.3761,24.2827,24.2905,791919.0
2015-06-09 10:30:00,31.2,31.31,31.18,31.31,738853.0,24.2905,24.3761,24.2749,24.3761,738853.0
2015-06-09 10:40:00,31.3,31.37,31.28,31.33,935660.0,24.3684,24.4229,24.3528,24.3917,935660.0
2015-06-09 10:50:00,31.34,31.48,31.32,31.48,1174569.0,24.3995,24.5085,24.3839,24.5085,1174569.0
2015-06-09 11:00:00,31.48,31.58,31.47,31.51,1182584.0,24.5085,24.5863,24.5007,24.5318,1182584.0
2015-06-09 11:10:00,31.51,31.66,31.5,31.57,1786153.0,24.5318,24.6486,24.5241,24.5786,1786153.0
2015-06-09 11:20:00,31.57,31.61,31.56,31.59,627086.0,24.5786,24.6097,24.5708,24.5941,627086.0
2015-06-09 11:30:00,31.59,31.66,31.54,31.56,673119.0,24.5941,24.6486,24.5552,24.5708,673119.0
2015-06-09 11:40:00,31.56,31.63,31.54,31.56,538863.0,24.5708,24.6253,24.5552,24.5708,538863.0
2015-06-09 11:50:00,31.56,31.57,31.47,31.49,696582.0,24.5708,24.5786,24.5007,24.5163,696582.0
2015-06-09 12:00:00,31.49,31.51,31.44,31.48,371429.0,24.5163,24.5318,24.4774,24.5085,371429.0
2015-06-09 12:10:00,31.47,31.48,31.37,31.38,302176.0,24.5007,24.5085,24.4229,24.4306,302176.0
2015-06-09 12:20:00,31.38,31.48,31.38,31.44,421673.0,24.4306,24.5085,24.4306,24.4774,421673.0
2015-06-09 12:30:00,31.45,31.48,31.43,31.46,355073.0,24.4851,24.5085,24.4696,24.4929,355073.0
2015-06-09 12:40:00,31.47,31.48,31.39,31.42,325103.0,24.5007,24.5085,24.4384,24.4618,325103.0
2015-06-09 12:50:00,31.43,31.51,31.42,31.49,347243.0,24.4696,24.5318,24.4618,24.5163,347243.0
2015-06-09 13:00:00,31.5,31.56,31.49,31.55,384703.0,24.5241,24.5708,24.5163,24.563,384703.0
2015-06-09 13:10:00,31.55,31.56,31.51,31.51,502376.0,24.563,24.5708,24.5318,24.5318,502376.0
2015-06-09 13:20:00,31.51,31.52,31.44,31.48,317013.0,24.5318,24.5396,24.4774,24.5085,317013.0
2015-06-09 13:30:00,31.48,31.51,31.46,31.48,354043.0,24.5085,24.5318,24.4929,24.5085,354043.0
2015-06-09 13:40:00,31.48,31.52,31.46,31.5,534585.0,24.5085,24.5396,24.4929,24.5241,534585.0
2015-06-09 13:50:00,31.5,31.52,31.48,31.5,332800.0,24.5241,24.5396,24.5085,24.5241,332800.0
2015-06-09 14:00:00,31.51,31.58,31.5,31.55,415902.0,24.5318,24.5863,24.5241,24.563,415902.0
2015-06-09 14:10:00,31.55,31.56,31.46,31.52,445564.0,24.563,24.5708,24.4929,24.5396,445564.0
2015-06-09 14:20:00,31.52,31.53,31.46,31.48,256293.0,24.5396,24.5474,24.4929,24.5085,256293.0
2015-06-09 14:30:00,31.48,31.54,31.45,31.52,338533.0,24.5085,24.5552,24.4851,24.5396,338533.0
2015-06-09 14:40:00,31.52,31.55,31.5,31.53,320439.0,24.5396,24.563,24.5241,24.5474,320439.0
2015-06-09 14:50:00,31.54,31.56,31.45,31.46,436484.0,24.5552,24.5708,24.4851,24.4929,436484.0
2015-06-09 15:00:00,31.46,31.48,31.42,31.43,363186.0,24.4929,24.5085,24.4618,24.4696,363186.0
2015-06-09 15:10:00,31.42,31.48,31.41,31.46,508185.0,24.4618,24.5085,24.454,24.4929,508185.0
2015-06-09 15:20:00,31.46,31.47,31.37,31.4,621973.0,24.4929,24.5007,24.4229,24.4462,621973.0
2015-06-09 15:30:00,31.4,31.41,31.34,31.35,1538406.0,24.4462,24.454,24.3995,24.4073,1538406.0
2015-06-09 15:40:00,31.35,31.37,31.27,31.29,1907789.0,24.4073,24.4229,24.345,24.3606,1907789.0
2015-06-09 15:50:00,31.27,31.32,31.23,31.26,2908677.0,24.345,24.3839,24.3139,24.3372,2908677.0
2015-06-10 09:30:00,31.44,31.51,31.37,31.45,1940982.0,24.4774,24.5318,24.4229,24.4851,1940982.0
2015-06-10 09:40:00,31.46,31.65,31.44,31.56,1396953.0,24.4929,24.6408,24.4774,24.5708,1396953.0
2015-06-10 09:50:00,31.57,31.73,31.57,31.66,1358439.0,24.5786,24.7031,24.5786,24.6486,1358439.0
2015-06-10 10:00:00,31.66,31.86,31.65,31.81,1318234.0,24.6486,24.8043,24.6408,24.7654,1318234.0
2015-06-10 10:10:00,31.8,31.88,31.79,31.84,841247.0,24.7576,24.8199,24.7498,24.7888,841247.0
2015-06-10 10:20:00,31.84,31.9,31.79,31.9,1242779.0,24.7888,24.8355,24.7498,24.8355,1242779.0
2015-06-10 10:30:00,31.9,32.0,31.89,31.9,1402362.0,24.8355,24.9133,24.8277,24.8355,1402362.0
2015-06-10 10:40:00,31.9,31.96,31.9,31.94,985783.0,24.8355,24.8822,24.8355,24.8666,985783.0
2015-06-10 10:50:00,31.93,32.04,31.93,32.0,738557.0,24.8588,24.9445,24.8588,24.9133,738557.0
2015-06-10 11:00:00,32.0,32.05,31.94,31.94,715727.0,24.9133,24.9523,24.8666,24.8666,715727.0
2015-06-10 11:10:00,31.94,32.15,31.92,32.13,1476089.0,24.8666,25.0301,24.8511,25.0145,1476089.0
2015-06-10 11:20:00,32.13,32.16,32.09,32.11,1186634.0,25.0145,25.0379,24.9834,24.999,1186634.0
2015-06-10 11:30:00,32.11,32.13,32.02,32.09,724847.0,24.999,25.0145,24.9289,24.9834,724847.0
2015-06-10 11:40:00,32.09,32.15,32.08,32.11,853301.0,24.9834,25.0301,24.9756,24.999,853301.0
2015-06-10 11:50:00,32.11,32.11,32.02,32.02,753330.0,24.999,24.999,24.9289,24.9289,753330.0
2015-06-10 12:00:00,32.02,32.05,31.95,31.95,816192.0,24.9289,24.9523,24.8744,24.8744,816192.0
2015-06-10 12:10:00,31.95,31.97,31.88,31.89,673951.0,24.8744,24.89,24.8199,24.8277,673951.0
2015-06-10 12:20:00,31.9,31.97,31.89,31.91,469509.0,24.8355,24.89,24.8277,24.8433,469509.0
2015-06-10 12:30:00,31.92,31.96,31.88,31.88,390669.0,24.8511,24.8822,24.8199,24.8199,390669.0
2015-06-10 12:40:00,31.89,31.96,31.87,31.9,517146.0,24.8277,24.8822,24.8121,24.8355,517146.0
2015-06-10 12:50:00,31.9,31.91,31.86,31.88,429012.0,24.8355,24.8433,24.8043,24.8199,429012.0
2015-06-10 13:00:00,31.88,31.9,31.87,31.9,308682.0,24.8199,24.8355,24.8121,24.8355,308682.0
2015-06-10 13:10:00,31.9,31.91,31.78,31.78,436214.0,24.8355,24.8433,24.7421,24.7421,436214.0
2015-06-10 13:20:00,31.78,31.82,31.77,31.78,407158.0,24.7421,24.7732,24.7343,24.7421,407158.0
2015-06-10 13:30:00,31.79,31.83,31.78,31.81,419946.0,24.7498,24.781,24.7421,24.7654,419946.0
2015-06-10 13:40:00,31.81,31.82,31.79,31.82,251892.0,24.7654,24.7732,24.7498,24.7732,251892.0
2015-06-10 13:50:00,31.81,31.84,31.8,31.82,478170.0,24.7654,24.7888,24.7576,24.7732,478170.0
2015-06-10 14:00:00,31.82,31.89,31.81,31.87,377311.0,24.7732,24.8277,24.7654,24.8121,377311.0
2015-06-10 14:10:00,31.87,31.89,31.84,31.88,569495.0,24.8121,24.8277,24.7888,24.8199,569495.0
2015-06-10 14:20:00,31.88,31.91,31.85,31.86,413159.0,24.8199,24.8433,24.7966,24.8043,413159.0
2015-06-10 14:30:00,31.86,31.87,31.81,31.82,284530.0,24.8043,24.8121,24.7654,24.7732,284530.0
2015-06-10 14:40:00,31.82,31.83,31.81,31.81,405811.0,24.7732,24.781,24.7654,24.7654,405811.0
2015-06-10 14:50:00,31.81,31.9,31.8,31.9,387265.0,24.7654,24.8355,24.7576,24.8355,387265.0
2015-06-10 15:00:00,31.89,31.91,31.86,31.89,553765.0,24.8277,24.8433,24.8043,24.8277,553765.0
2015-06-10 15:10:00,31.89,31.92,31.88,31.91,460010.0,24.8277,24.8511,24.8199,24.8433,460010.0
2015-06-10 15:20:00,31.91,31.94,31.91,31.93,580396.0,24.8433,24.8666,24.8433,24.8588,580396.0
2015-06-10 15:30:00,31.93,31.94,31.87,31.88,639435.0,24.8588,24.8666,24.8121,24.8199,639435.0
2015-06-10 15:40:00,31.89,31.93,31.88,31.92,905261.0,24.8277,24.8588,24.8199,24.8511,905261.0
2015-06-10 15:50:00,31.92,31.93,31.81,31.81,1849201.0,24.8511,24.8588,24.7654,24.7654,1849201.0
2015-06-11 09:30:00,31.95,32.03,31.86,31.89,1085110.0,24.8744,24.9367,24.8043,24.8277,1085110.0
2015-06-11 09:40:00,31.9,31.94,31.85,31.93,583180.0,24.8355,24.8666,24.7966,24.8588,583180.0
2015-06-11 09:50:00,31.93,32.08,31.93,32.01,629924.0,24.8588,24.9756,24.8588,24.9211,629924.0
2015-06-11 10:00:00,32.02,32.07,31.91,32.0,581139.0,24.9289,24.9678,24.8433,24.9133,581139.0
2015-06-11 10:10:00,32.01,32.08,31.98,32.05,512802.0,24.9211,24.9756,24.8978,24.9523,512802.0
2015-06-11 10:20:00,32.05,32.08,31.99,32.07,471497.0,24.9523,24.9756,24.9055,24.9678,471497.0
2015-06-11 10:30:00,32.08,32.08,31.96,32.0,646631.0,24.9756,24.9756,24.8822,24.9133,646631.0
2015-06-11 10:40:00,31.99,32.1,31.99,32.07,426351.0,24.9055,24.9912,24.9055,24.9678,426351.0
2015-06-11 10:50:00,32.07,32.09,31.99,32.01,416560.0,24.9678,24.9834,24.9055,24.9211,416560.0
2015-06-11 11:00:00,32.01,32.04,31.96,32.03,646832.0,24.9211,24.9445,24.8822,24.9367,646832.0
2015-06-11 11:10:00,32.02,32.04,31.99,32.02,456650.0,24.9289,24.9445,24.9055,24.9289,456650.0
2015-06-11 11:20:00,32.02,32.06,32.0,32.06,397607.0,24.9289,24.96,24.9133,24.96,397607.0
2015-06-11 11:30:00,32.06,32.08,32.0,32.06,255901.0,24.96,24.9756,24.9133,24.96,255901.0
2015-06-11 11:40:00,32.06,32.07,32.0,32.03,352118.0,24.96,24.9678,24.9133,24.9367,352118.0
2015-06-11 11:50:00,32.03,32.03,31.96,31.97,465403.0,24.9367,24.9367,24.8822,24.89,465403.0
2015-06-11 12:00:00,31.98,31.98,31.93,31.94,341277.0,24.8978,24.8978,24.8588,24.8666,341277.0
2015-06-11 12:10:00,31.94,32.0,31.94,32.0,567833.0,24.8666,24.9133,24.8666,24.9133,567833.0
2015-06-11 12:20:00,32.0,32.02,31.99,32.01,426465.0,24.9133,24.9289,24.9055,24.9211,426465.0
2015-06-11 12:30:00,32.02,32.03,31.99,32.01,524096.0,24.9289,24.9367,24.9055,24.9211,524096.0
2015-06-11 12:40:00,32.01,32.02,31.99,32.01,265258.0,24.9211,24.9289,24.9055,24.9211,265258.0
2015-06-11 12:50:00,32.0,32.04,31.99,32.02,351858.0,24.9133,24.9445,24.9055,24.9289,351858.0
2015-06-11 13:00:00,32.02,32.03,32.0,32.0,291160.0,24.9289,24.9367,24.9133,24.9133,291160.0
2015-06-11 13:10:00,32.0,32.03,31.99,32.01,166592.0,24.9133,24.9367,24.9055,24.9211,166592.0
2015-06-11 13:20:00,32.01,32.02,31.99,32.0,376077.0,24.9211,24.9289,24.9055,24.9133,376077.0
2015-06-11 13:30:00,32.01,32.04,32.0,32.0,245508.0,24.9211,24.9445,24.9133,24.9133,245508.0
2015-06-11 13:40:00,32.01,32.01,31.95,31.97,567296.0,24.9211,24.9211,24.8744,24.89,567296.0
2015-06-11 13:50:00,31.98,31.98,31.95,31.96,856177.0,24.8978,24.8978,24.8744,24.8822,856177.0
2015-06-11 14:00:00,31.96,31.97,31.94,31.95,231556.0,24.8822,24.89,24.8666,24.8744,231556.0
2015-06-11 14:10:00,31.96,31.97,31.93,31.94,308558.0,24.8822,24.89,24.8588,24.8666,308558.0
2015-06-11 14:20:00,31.94,31.94,31.89,31.9,415677.0,24.8666,24.8666,24.8277,24.8355,415677.0
2015-06-11 14:30:00,31.89,31.94,31.89,31.93,253080.0,24.8277,24.8666,24.8277,24.8588,253080.0
2015-06-11 14:40:00,31.93,31.96,31.92,31.95,341884.0,24.8588,24.8822,24.8511,24.8744,341884.0
2015-06-11 14:50:00,31.96,31.97,31.95,31.96,742454.0,24.8822,24.89,24.8744,24.8822,742454.0
2015-06-11 15:00:00,31.97,31.98,31.95,31.96,389132.0,24.89,24.8978,24.8744,24.8822,389132.0
2015-06-11 15:10:00,31.96,31.98,31.92,31.92,387897.0,24.8822,24.8978,24.8511,24.8511,387897.0
2015-06-11 15:20:00,31.92,31.93,31.89,31.91,418054.0,24.8511,24.8588,24.8277,24.8433,418054.0
2015-06-11 15:30:00,31.91,31.93,31.9,31.9,689126.0,24.8433,24.8588,24.8355,24.8355,689126.0
2015-06-11 15:40:00,31.91,31.91,31.87,31.91,917585.0,24.8433,24.8433,24.8121,24.8433,917585.0
2015-06-11 15:50:00,31.9,31.91,31.84,31.86,3070903.0,24.8355,24.8433,24.7888,24.8043,3070903.0
2015-06-12 09:30:00,31.72,32.1,31.61,31.91,2959001.0,24.6953,24.9912,24.6097,24.8433,2959001.0
2015-06-12 09:40:00,31.9,31.91,31.7,31.73,1738463.0,24.8355,24.8433,24.6798,24.7031,1738463.0
2015-06-12 09:50:00,31.73,31.75,31.67,31.71,1129237.0,24.7031,24.7187,24.6564,24.6876,1129237.0
2015-06-12 10:00:00,31.71,31.79,31.7,31.71,600791.0,24.6876,24.7498,24.6798,24.6876,600791.0
2015-06-12 10:10:00,31.71,31.95,31.64,31.66,1012470.0,24.6876,24.8744,24.6331,24.6486,1012470.0
2015-06-12 10:20:00,31.66,31.67,31.56,31.58,742820.0,24.6486,24.6564,24.5708,24.5863,742820.0
2015-06-12 10:30:00,31.57,31.63,31.46,31.47,1299835.0,24.5786,24.6253,24.4929,24.5007,1299835.0
2015-06-12 10:40:00,31.46,31.5,31.43,31.44,637263.0,24.4929,24.5241,24.4696,24.4774,637263.0
2015-06-12 10:50:00,31.44,31.45,31.35,31.36,1335992.0,24.4774,24.4851,24.4073,24.4151,1335992.0
2015-06-12 11:00:00,31.37,31.43,31.33,31.39,927039.0,24.4229,24.4696,24.3917,24.4384,927039.0
2015-06-12 11:10:00,31.39,31.46,31.34,31.43,843839.0,24.4384,24.4929,24.3995,24.4696,843839.0
2015-06-12 11:20:00,31.43,31.48,31.4,31.46,941610.0,24.4696,24.5085,24.4462,24.4929,941610.0
2015-06-12 11:30:00,31.46,31.48,31.42,31.45,377470.0,24.4929,24.5085,24.4618,24.4851,377470.0
2015-06-12 11:40:00,31.45,31.46,31.28,31.3,769309.0,24.4851,24.4929,24.3528,24.3684,769309.0
2015-06-12 11:50:00,31.3,31.34,31.27,31.3,491299.0,24.3684,24.3995,24.345,24.3684,491299.0
2015-06-12 12:00:00,31.3,31.32,31.22,31.23,624786.0,24.3684,24.3839,24.3061,24.3139,624786.0
2015-06-12 12:10:00,31.22,31.29,31.2,31.27,724387.0,24.3061,24.3606,24.2905,24.345,724387.0
2015-06-12 12:20:00,31.27,31.4,31.27,31.37,738956.0,24.345,24.4462,24.345,24.4229,738956.0
2015-06-12 12:30:00,31.37,31.4,31.33,31.34,323245.0,24.4229,24.4462,24.3917,24.3995,323245.0
2015-06-12 12:40:00,31.35,31.38,31.3,31.35,305005.0,24.4073,24.4306,24.3684,24.4073,305005.0
2015-06-12 12:50:00,31.35,31.35,31.29,31.31,316883.0,24.4073,24.4073,24.3606,24.3761,316883.0
2015-06-12 13:00:00,31.31,31.36,31.3,31.35,230412.0,24.3761,24.4151,24.3684,24.4073,230412.0
2015-06-12 13:10:00,31.35,31.36,31.33,31.36,297508.0,24.4073,24.4151,24.3917,24.4151,297508.0
2015-06-12 13:20:00,31.36,31.39,31.34,31.38,168714.0,24.4151,24.4384,24.3995,24.4306,168714.0
2015-06-12 13:30:00,31.39,31.4,31.37,31.37,214230.0,24.4384,24.4462,24.4229,24.4229,214230.0
2015-06-12 13:40:00,31.38,31.38,31.32,31.35,269841.0,24.4306,24.4306,24.3839,24.4073,269841.0
2015-06-12 13:50:00,31.35,31.37,31.33,31.37,148682.0,24.4073,24.4229,24.3917,24.4229,148682.0
2015-06-12 14:00:00,31.37,31.39,31.3,31.34,322716.0,24.4229,24.4384,24.3684,24.3995,322716.0
2015-06-12 14:10:00,31.33,31.37,31.33,31.34,205385.0,24.3917,24.4229,24.3917,24.3995,205385.0
2015-06-12 14:20:00,31.33,31.37,31.33,31.37,315254.0,24.3917,24.4229,24.3917,24.4229,315254.0
2015-06-12 14:30:00,31.37,31.37,31.28,31.32,726448.0,24.4229,24.4229,24.3528,24.3839,726448.0
2015-06-12 14:40:00,31.32,31.37,31.31,31.34,290504.0,24.3839,24.4229,24.3761,24.3995,290504.0
2015-06-12 14:50:00,31.34,31.37,31.3,31.32,289362.0,24.3995,24.4229,24.3684,24.3839,289362.0
2015-06-12 15:00:00,31.31,31.36,31.3,31.33,287057.0,24.3761,24.4151,24.3684,24.3917,287057.0
2015-06-12 15:10:00,31.33,31.35,31.31,31.32,404342.0,24.3917,24.4073,24.3761,24.3839,404342.0
2015-06-12 15:20:00,31.32,31.37,31.31,31.37,357717.0,24.3839,24.4229,24.3761,24.4229,357717.0
2015-06-12 15:30:00,31.37,31.41,31.33,31.33,1282359.0,24.4229,24.454,24.3917,24.3917,1282359.0
2015-06-12 15:40:00,31.33,31.34,31.27,31.3,1383543.0,24.3917,24.3995,24.345,24.3684,1383543.0
2015-06-12 15:50:00,31.3,31.38,31.29,31.32,2410011.0,24.3684,24.4306,24.3606,24.3839,2410011.0
2015-06-15 09:30:00,31.12,31.18,30.94,31.17,2474113.0,24.2282,24.2749,24.0881,24.2671,2474113.0
2015-06-15 09:40:00,31.17,31.23,31.0,31.02,969117.0,24.2671,24.3139,24.1348,24.1504,969117.0
2015-06-15 09:50:00,31.01,31.17,30.99,31.13,795518.0,24.1426,24.2671,24.127,24.236,795518.0
2015-06-15 10:00:00,31.12,31.29,31.09,31.25,689720.0,24.2282,24.3606,24.2049,24.3294,689720.0
2015-06-15 10:10:00,31.25,31.28,31.18,31.24,644510.0,24.3294,24.3528,24.2749,24.3216,644510.0
2015-06-15 10:20:00,31.25,31.32,31.24,31.28,444645.0,24.3294,24.3839,24.3216,24.3528,444645.0
2015-06-15 10:30:00,31.29,31.37,31.27,31.34,800314.0,24.3606,24.4229,24.345,24.3995,800314.0
2015-06-15 10:40:00,31.34,31.36,31.28,31.29,535691.0,24.3995,24.4151,24.3528,24.3606,535691.0
2015-06-15 10:50:00,31.29,31.35,31.26,31.34,581740.0,24.3606,24.4073,24.3372,24.3995,581740.0
2015-06-15 11:00:00,31.34,31.44,31.34,31.43,1097758.0,24.3995,24.4774,24.3995,24.4696,1097758.0
2015-06-15 11:10:00,31.43,31.5,31.42,31.43,838062.0,24.4696,24.5241,24.4618,24.4696,838062.0
2015-06-15 11:20:00,31.43,31.45,31.32,31.32,523686.0,24.4696,24.4851,24.3839,24.3839,523686.0
2015-06-15 11:30:00,31.33,31.43,31.32,31.41,721374.0,24.3917,24.4696,24.3839,24.454,721374.0
2015-06-15 11:40:00,31.42,31.48,31.4,31.43,424123.0,24.4618,24.5085,24.4462,24.4696,424123.0
2015-06-15 11:50:00,31.42,31.48,31.39,31.41,376547.0,24.4618,24.5085,24.4384,24.454,376547.0
2015-06-15 12:00:00,31.42,31.43,31.35,31.36,479055.0,24.4618,24.4696,24.4073,24.4151,479055.0
2015-06-15 12:10:00,31.36,31.4,31.35,31.38,196908.0,24.4151,24.4462,24.4073,24.4306,196908.0
2015-06-15 12:20:00,31.37,31.47,31.37,31.4,384376.0,24.4229,24.5007,24.4229,24.4462,384376.0
2015-06-15 12:30:00,31.4,31.42,31.38,31.39,221892.0,24.4462,24.4618,24.4306,24.4384,221892.0
2015-06-15 12:40:00,31.39,31.44,31.37,31.44,138833.0,24.4384,24.4774,24.4229,24.4774,138833.0
2015-06-15 12:50:00,31.44,31.46,31.44,31.46,202631.0,24.4774,24.4929,24.4774,24.4929,202631.0
2015-06-15 13:00:00,31.45,31.49,31.45,31.49,232795.0,24.4851,24.5163,24.4851,24.5163,232795.0
2015-06-15 13:10:00,31.49,31.5,31.47,31.47,218293.0,24.5163,24.5241,24.5007,24.5007,218293.0
2015-06-15 13:20:00,31.47,31.48,31.4,31.45,333770.0,24.5007,24.5085,24.4462,24.4851,333770.0
2015-06-15 13:30:00,31.46,31.46,31.39,31.39,292597.0,24.4929,24.4929,24.4384,24.4384,292597.0
2015-06-15 13:40:00,31.39,31.4,31.36,31.39,285765.0,24.4384,24.4462,24.4151,24.4384,285765.0
2015-06-15 13:50:00,31.4,31.49,31.36,31.43,610990.0,24.4462,24.5163,24.4151,24.4696,610990.0
2015-06-15 14:00:00,31.42,31.44,31.4,31.42,236504.0,24.4618,24.4774,24.4462,24.4618,236504.0
2015-06-15 14:10:00,31.41,31.51,31.41,31.5,444006.0,24.454,24.5318,24.454,24.5241,444006.0
2015-06-15 14:20:00,31.5,31.51,31.44,31.46,322869.0,24.5241,24.5318,24.4774,24.4929,322869.0
2015-06-15 14:30:00,31.47,31.48,31.43,31.44,259258.0,24.5007,24.5085,24.4696,24.4774,259258.0
2015-06-15 14:40:00,31.44,31.48,31.41,31.46,217143.0,24.4774,24.5085,24.454,24.4929,217143.0
2015-06-15 14:50:00,31.46,31.47,31.39,31.4,364388.0,24.4929,24.5007,24.4384,24.4462,364388.0
2015-06-15 15:00:00,31.4,31.41,31.37,31.38,248603.0,24.4462,24.454,24.4229,24.4306,248603.0
2015-06-15 15:10:00,31.38,31.41,31.37,31.38,254551.0,24.4306,24.454,24.4229,24.4306,254551.0
2015-06-15 15:20:00,31.39,31.44,31.38,31.42,372945.0,24.4384,24.4774,24.4306,24.4618,372945.0
2015-06-15 15:30:00,31.42,31.43,31.4,31.41,373678.0,24.4618,24.4696,24.4462,24.454,373678.0
2015-06-15 15:40:00,31.41,31.49,31.41,31.46,616817.0,24.454,24.5163,24.454,24.4929,616817.0
2015-06-15 15:50:00,31.46,31.47,31.39,31.39,1753660.0,24.4929,24.5007,24.4384,24.4384,1753660.0
2015-06-16 09:30:00,31.26,31.44,31.13,31.43,1555276.0,24.3372,24.4774,24.236,24.4696,1555276.0
2015-06-16 09:40:00,31.43,31.51,31.34,31.36,984837.0,24.4696,24.5318,24.3995,24.4151,984837.0
2015-06-16 09:50:00,31.36,31.44,31.32,31.32,490183.0,24.4151,24.4774,24.3839,24.3839,490183.0
2015-06-16 10:00:00,31.32,31.43,31.32,31.36,531969.0,24.3839,24.4696,24.3839,24.4151,531969.0
2015-06-16 10:10:00,31.36,31.37,31.28,31.33,390384.0,24.4151,24.4229,24.3528,24.3917,390384.0
2015-06-16 10:20:00,31.33,31.44,31.31,31.43,512145.0,24.3917,24.4774,24.3761,24.4696,512145.0
2015-06-16 10:30:00,31.42,31.45,31.32,31.38,496129.0,24.4618,24.4851,24.3839,24.4306,496129.0
2015-06-16 10:40:00,31.39,31.45,31.38,31.42,417888.0,24.4384,24.4851,24.4306,24.4618,417888.0
2015-06-16 10:50:00,31.42,31.43,31.36,31.38,395748.0,24.4618,24.4696,24.4151,24.4306,395748.0
2015-06-16 11:00:00,31.38,31.47,31.36,31.44,365903.0,24.4306,24.5007,24.4151,24.4774,365903.0
2015-06-16 11:10:00,31.45,31.57,31.44,31.54,565336.0,24.4851,24.5786,24.4774,24.5552,565336.0
2015-06-16 11:20:00,31.55,31.6,31.54,31.59,555740.0,24.563,24.6019,24.5552,24.5941,555740.0
2015-06-16 11:30:00,31.58,31.61,31.57,31.59,494667.0,24.5863,24.6097,24.5786,24.5941,494667.0
2015-06-16 11:40:00,31.59,31.6,31.54,31.56,307429.0,24.5941,24.6019,24.5552,24.5708,307429.0
2015-06-16 11:50:00,31.56,31.6,31.55,31.59,312618.0,24.5708,24.6019,24.563,24.5941,312618.0
2015-06-16 12:00:00,31.6,31.61,31.57,31.57,216156.0,24.6019,24.6097,24.5786,24.5786,216156.0
2015-06-16 12:10:00,31.57,31.6,31.55,31.59,371445.0,24.5786,24.6019,24.563,24.5941,371445.0
2015-06-16 12:20:00,31.59,31.64,31.58,31.63,279992.0,24.5941,24.6331,24.5863,24.6253,279992.0
2015-06-16 12:30:00,31.63,31.7,31.62,31.64,533259.0,24.6253,24.6798,24.6175,24.6331,533259.0
2015-06-16 12:40:00,31.65,31.7,31.64,31.68,287168.0,24.6408,24.6798,24.6331,24.6642,287168.0
2015-06-16 12:50:00,31.67,31.73,31.66,31.73,326927.0,24.6564,24.7031,24.6486,24.7031,326927.0
2015-06-16 13:00:00,31.73,31.74,31.68,31.7,573345.0,24.7031,24.7109,24.6642,24.6798,573345.0
2015-06-16 13:10:00,31.7,31.7,31.66,31.66,260909.0,24.6798,24.6798,24.6486,24.6486,260909.0
2015-06-16 13:20:00,31.67,31.73,31.66,31.7,339004.0,24.6564,24.7031,24.6486,24.6798,339004.0
2015-06-16 13:30:00,31.7,31.76,31.69,31.7,543394.0,24.6798,24.7265,24.672,24.6798,543394.0
2015-06-16 13:40:00,31.7,31.71,31.64,31.65,415301.0,24.6798,24.6876,24.6331,24.6408,415301.0
2015-06-16 13:50:00,31.65,31.67,31.63,31.64,306707.0,24.6408,24.6564,24.6253,24.6331,306707.0
2015-06-16 14:00:00,31.64,31.71,31.63,31.7,292624.0,24.6331,24.6876,24.6253,24.6798,292624.0
2015-06-16 14:10:00,31.71,31.74,31.67,31.69,400859.0,24.6876,24.7109,24.6564,24.672,400859.0
2015-06-16 14:20:00,31.69,31.69,31.65,31.68,241478.0,24.672,24.672,24.6408,24.6642,241478.0
2015-06-16 14:30:00,31.67,31.7,31.66,31.68,284267.0,24.6564,24.6798,24.6486,24.6642,284267.0
2015-06-16 14:40:00,31.67,31.68,31.65,31.66,268138.0,24.6564,24.6642,24.6408,24.6486,268138.0
2015-06-16 14:50:00,31.66,31.73,31.64,31.73,359431.0,24.6486,24.7031,24.6331,24.7031,359431.0
2015-06-16 15:00:00,31.73,31.75,31.69,31.71,438585.0,24.7031,24.7187,24.672,24.6876,438585.0
2015-06-16 15:10:00,31.71,31.74,31.69,31.7,372935.0,24.6876,24.7109,24.672,24.6798,372935.0
2015-06-16 15:20:00,31.7,31.73,31.69,31.7,309455.0,24.6798,24.7031,24.672,24.6798,309455.0
2015-06-16 15:30:00,31.71,31.74,31.7,31.73,326938.0,24.6876,24.7109,24.6798,24.7031,326938.0
2015-06-16 15:40:00,31.73,31.73,31.65,31.69,786589.0,24.7031,24.7031,24.6408,24.672,786589.0
2015-06-16 15:50:00,31.69,31.69,31.61,31.64,1640895.0,24.672,24.672,24.6097,24.6331,1640895.0
2015-06-17 09:30:00,31.74,31.88,31.69,31.81,1325904.0,24.7109,24.8199,24.672,24.7654,1325904.0
2015-06-17 09:40:00,31.81,31.91,31.8,31.85,632932.0,24.7654,24.8433,24.7576,24.7966,632932.0
2015-06-17 09:50:00,31.86,31.88,31.8,31.87,801320.0,24.8043,24.8199,24.7576,24.8121,801320.0
2015-06-17 10:00:00,31.87,31.89,31.85,31.85,536691.0,24.8121,24.8277,24.7966,24.7966,536691.0
2015-06-17 10:10:00,31.85,31.94,31.85,31.91,742383.0,24.7966,24.8666,24.7966,24.8433,742383.0
2015-06-17 10:20:00,31.9,31.91,31.85,31.86,360025.0,24.8355,24.8433,24.7966,24.8043,360025.0
2015-06-17 10:30:00,31.85,31.9,31.84,31.86,339876.0,24.7966,24.8355,24.7888,24.8043,339876.0
2015-06-17 10:40:00,31.86,31.87,31.82,31.85,274716.0,24.8043,24.8121,24.7732,24.7966,274716.0
2015-06-17 10:50:00,31.86,31.87,31.78,31.85,841719.0,24.8043,24.8121,24.7421,24.7966,841719.0
2015-06-17 11:00:00,31.85,31.89,31.81,31.85,860944.0,24.7966,24.8277,24.7654,24.7966,860944.0
2015-06-17 11:10:00,31.86,31.89,31.84,31.86,376213.0,24.8043,24.8277,24.7888,24.8043,376213.0
2015-06-17 11:20:00,31.87,31.87,31.76,31.77,595289.0,24.8121,24.8121,24.7265,24.7343,595289.0
2015-06-17 11:30:00,31.76,31.78,31.72,31.73,473710.0,24.7265,24.7421,24.6953,24.7031,473710.0
2015-06-17 11:40:00,31.73,31.77,31.71,31.77,437902.0,24.7031,24.7343,24.6876,24.7343,437902.0
2015-06-17 11:50:00,31.77,31.82,31.74,31.77,414239.0,24.7343,24.7732,24.7109,24.7343,414239.0
2015-06-17 12:00:00,31.77,31.79,31.72,31.77,455941.0,24.7343,24.7498,24.6953,24.7343,455941.0
2015-06-17 12:10:00,31.77,31.82,31.72,31.82,567454.0,24.7343,24.7732,24.6953,24.7732,567454.0
2015-06-17 12:20:00,31.82,31.87,31.79,31.86,518683.0,24.7732,24.8121,24.7498,24.8043,518683.0
2015-06-17 12:30:00,31.87,31.89,31.82,31.84,540000.0,24.8121,24.8277,24.7732,24.7888,540000.0
2015-06-17 12:40:00,31.85,31.9,31.81,31.89,530299.0,24.7966,24.8355,24.7654,24.8277,530299.0
2015-06-17 12:50:00,31.89,31.92,31.79,31.82,996321.0,24.8277,24.8511,24.7498,24.7732,996321.0
2015-06-17 13:00:00,31.83,31.88,31.81,31.83,949258.0,24.781,24.8199,24.7654,24.781,949258.0
2015-06-17 13:10:00,31.84,31.84,31.77,31.8,545736.0,24.7888,24.7888,24.7343,24.7576,545736.0
2015-06-17 13:20:00,31.8,31.84,31.78,31.81,527642.0,24.7576,24.7888,24.7421,24.7654,527642.0
2015-06-17 13:30:00,31.81,31.84,31.77,31.83,308750.0,24.7654,24.7888,24.7343,24.781,308750.0
2015-06-17 13:40:00,31.83,31.84,31.75,31.77,359771.0,24.781,24.7888,24.7187,24.7343,359771.0
2015-06-17 13:50:00,31.77,31.85,31.75,31.81,409429.0,24.7343,24.7966,24.7187,24.7654,409429.0
2015-06-17 14:00:00,31.81,32.04,31.75,31.93,1221274.0,24.7654,24.9445,24.7187,24.8588,1221274.0
2015-06-17 14:10:00,31.92,31.94,31.86,31.87,504778.0,24.8511,24.8666,24.8043,24.8121,504778.0
2015-06-17 14:20:00,31.88,31.9,31.81,31.84,388568.0,24.8199,24.8355,24.7654,24.7888,388568.0
2015-06-17 14:30:00,31.84,31.97,31.83,31.97,495658.0,24.7888,24.89,24.781,24.89,495658.0
2015-06-17 14:40:00,31.96,32.09,31.96,32.01,1309986.0,24.8822,24.9834,24.8822,24.9211,1309986.0
2015-06-17 14:50:00,32.02,32.05,31.97,32.0,725743.0,24.9289,24.9523,24.89,24.9133,725743.0
2015-06-17 15:00:00,32.01,32.03,31.93,31.95,479919.0,24.9211,24.9367,24.8588,24.8744,479919.0
2015-06-17 15:10:00,31.95,32.04,31.94,32.02,600131.0,24.8744,24.9445,24.8666,24.9289,600131.0
2015-06-17 15:20:00,32.01,32.04,31.97,31.99,697299.0,24.9211,24.9445,24.89,24.9055,697299.0
2015-06-17 15:30:00,31.99,32.01,31.95,31.97,686921.0,24.9055,24.9211,24.8744,24.89,686921.0
2015-06-17 15:40:00,31.97,31.98,31.93,31.94,709091.0,24.89,24.8978,24.8588,24.8666,709091.0
2015-06-17 15:50:00,31.95,31.98,31.94,31.94,1188873.0,24.8744,24.8978,24.8666,24.8666,1188873.0
2015-06-18 09:30:00,32.08,32.23,32.05,32.05,1965420.0,24.9756,25.0924,24.9523,24.9523,1965420.0
2015-06-18 09:40:00,32.05,32.18,32.03,32.13,998659.0,24.9523,25.0535,24.9367,25.0145,998659.0
2015-06-18 09:50:00,32.13,32.15,32.0,32.03,1117645.0,25.0145,25.0301,24.9133,24.9367,1117645.0
2015-06-18 10:00:00,32.03,32.16,32.01,32.13,923951.0,24.9367,25.0379,24.9211,25.0145,923951.0
2015-06-18 10:10:00,32.14,32.19,32.1,32.13,609104.0,25.0223,25.0613,24.9912,25.0145,609104.0
2015-06-18 10:20:00,32.13,32.16,32.1,32.11,487989.0,25.0145,25.0379,24.9912,24.999,487989.0
2015-06-18 10:30:00,32.11,32.15,32.1,32.13,687410.0,24.999,25.0301,24.9912,25.0145,687410.0
2015-06-18 10:40:00,32.13,32.27,32.12,32.25,758945.0,25.0145,25.1235,25.0068,25.108,758945.0
2015-06-18 10:50:00,32.25,32.29,32.24,32.28,564646.0,25.108,25.1391,25.1002,25.1313,564646.0
2015-06-18 11:00:00,32.28,32.36,32.27,32.33,703335.0,25.1313,25.1936,25.1235,25.1703,703335.0
2015-06-18 11:10:00,32.33,32.36,32.31,32.35,542500.0,25.1703,25.1936,25.1547,25.1858,542500.0
2015-06-18 11:20:00,32.35,32.4,32.33,32.39,592630.0,25.1858,25.2248,25.1703,25.217,592630.0
2015-06-18 11:30:00,32.39,32.42,32.37,32.37,570040.0,25.217,25.2403,25.2014,25.2014,570040.0
2015-06-18 11:40:00,32.37,32.45,32.37,32.39,602636.0,25.2014,25.2637,25.2014,25.217,602636.0
2015-06-18 11:50:00,32.4,32.41,32.35,32.4,399740.0,25.2248,25.2325,25.1858,25.2248,399740.0
2015-06-18 12:00:00,32.39,32.4,32.35,32.37,313023.0,25.217,25.2248,25.1858,25.2014,313023.0
2015-06-18 12:10:00,32.37,32.4,32.36,32.38,320016.0,25.2014,25.2248,25.1936,25.2092,320016.0
2015-06-18 12:20:00,32.38,32.46,32.38,32.44,483507.0,25.2092,25.2715,25.2092,25.2559,483507.0
2015-06-18 12:30:00,32.44,32.5,32.41,32.44,633840.0,25.2559,25.3026,25.2325,25.2559,633840.0
2015-06-18 12:40:00,32.44,32.45,32.39,32.4,360897.0,25.2559,25.2637,25.217,25.2248,360897.0
2015-06-18 12:50:00,32.4,32.41,32.35,32.35,492809.0,25.2248,25.2325,25.1858,25.1858,492809.0
2015-06-18 13:00:00,32.36,32.43,32.35,32.36,387530.0,25.1936,25.2481,25.1858,25.1936,387530.0
2015-06-18 13:10:00,32.36,32.42,32.35,32.37,474710.0,25.1936,25.2403,25.1858,25.2014,474710.0
2015-06-18 13:20:00,32.37,32.38,32.33,32.37,495759.0,25.2014,25.2092,25.1703,25.2014,495759.0
2015-06-18 13:30:00,32.37,32.38,32.34,32.37,444374.0,25.2014,25.2092,25.178,25.2014,444374.0
2015-06-18 13:40:00,32.36,32.38,32.35,32.35,370882.0,25.1936,25.2092,25.1858,25.1858,370882.0
2015-06-18 13:50:00,32.36,32.37,32.32,32.32,301377.0,25.1936,25.2014,25.1625,25.1625,301377.0
2015-06-18 14:00:00,32.33,32.36,32.3,32.32,400858.0,25.1703,25.1936,25.1469,25.1625,400858.0
2015-06-18 14:10:00,32.32,32.33,32.29,32.31,268553.0,25.1625,25.1703,25.1391,25.1547,268553.0
2015-06-18 14:20:00,32.32,32.36,32.31,32.33,268207.0,25.1625,25.1936,25.1547,25.1703,268207.0
2015-06-18 14:30:00,32.33,32.36,32.3,32.36,354837.0,25.1703,25.1936,25.1469,25.1936,354837.0
2015-06-18 14:40:00,32.36,32.38,32.33,32.38,459103.0,25.1936,25.2092,25.1703,25.2092,459103.0
2015-06-18 14:50:00,32.38,32.45,32.37,32.43,747356.0,25.2092,25.2637,25.2014,25.2481,747356.0
2015-06-18 15:00:00,32.43,32.43,32.38,32.38,515422.0,25.2481,25.2481,25.2092,25.2092,515422.0
2015-06-18 15:10:00,32.38,32.43,32.38,32.43,535942.0,25.2092,25.2481,25.2092,25.2481,535942.0
2015-06-18 15:20:00,32.43,32.5,32.42,32.48,678046.0,25.2481,25.3026,25.2403,25.287,678046.0
2015-06-18 15:30:00,32.49,32.49,32.43,32.43,983388.0,25.2948,25.2948,25.2481,25.2481,983388.0
2015-06-18 15:40:00,32.43,32.46,32.4,32.4,1017431.0,25.2481,25.2715,25.2248,25.2248,1017431.0
2015-06-18 15:50:00,32.4,32.42,32.35,32.39,1711996.0,25.2248,25.2403,25.1858,25.217,1711996.0
2015-06-19 09:30:00,32.4,32.57,32.4,32.46,8105685.0,25.2248,25.3571,25.2248,25.2715,8105685.0
2015-06-19 09:40:00,32.46,32.5,32.37,32.37,799774.0,25.2715,25.3026,25.2014,25.2014,799774.0
2015-06-19 09:50:00,32.37,32.38,32.19,32.2,1175265.0,25.2014,25.2092,25.0613,25.069,1175265.0
2015-06-19 10:00:00,32.2,32.26,32.2,32.22,830106.0,25.069,25.1158,25.069,25.0846,830106.0
2015-06-19 10:10:00,32.22,32.22,32.12,32.18,694972.0,25.0846,25.0846,25.0068,25.0535,694972.0
2015-06-19 10:20:00,32.18,32.21,32.14,32.16,659717.0,25.0535,25.0768,25.0223,25.0379,659717.0
2015-06-19 10:30:00,32.15,32.19,32.09,32.17,705887.0,25.0301,25.0613,24.9834,25.0457,705887.0
2015-06-19 10:40:00,32.17,32.22,32.16,32.21,409941.0,25.0457,25.0846,25.0379,25.0768,409941.0
2015-06-19 10:50:00,32.22,32.22,32.17,32.21,325255.0,25.0846,25.0846,25.0457,25.0768,325255.0
2015-06-19 11:00:00,32.21,32.22,32.16,32.17,403882.0,25.0768,25.0846,25.0379,25.0457,403882.0
2015-06-19 11:10:00,32.18,32.24,32.15,32.24,378758.0,25.0535,25.1002,25.0301,25.1002,378758.0
2015-06-19 11:20:00,32.23,32.25,32.18,32.2,484055.0,25.0924,25.108,25.0535,25.069,484055.0
2015-06-19 11:30:00,32.21,32.24,32.19,32.21,363838.0,25.0768,25.1002,25.0613,25.0768,363838.0
2015-06-19 11:40:00,32.21,32.21,32.12,32.15,366619.0,25.0768,25.0768,25.0068,25.0301,366619.0
2015-06-19 11:50:00,32.15,32.16,32.1,32.11,386508.0,25.0301,25.0379,24.9912,24.999,386508.0
2015-06-19 12:00:00,32.11,32.12,32.01,32.05,686490.0,24.999,25.0068,24.9211,24.9523,686490.0
2015-06-19 12:10:00,32.04,32.08,32.04,32.06,372105.0,24.9445,24.9756,24.9445,24.96,372105.0
2015-06-19 12:20:00,32.06,32.09,32.06,32.07,328949.0,24.96,24.9834,24.96,24.9678,328949.0
2015-06-19 12:30:00,32.07,32.1,32.03,32.03,446036.0,24.9678,24.9912,24.9367,24.9367,446036.0
2015-06-19 12:40:00,32.03,32.06,32.0,32.04,540519.0,24.9367,24.96,24.9133,24.9445,540519.0
2015-06-19 12:50:00,32.05,32.05,32.0,32.01,376055.0,24.9523,24.9523,24.9133,24.9211,376055.0
2015-06-19 13:00:00,32.02,32.06,32.0,32.01,322536.0,24.9289,24.96,24.9133,24.9211,322536.0
2015-06-19 13:10:00,32.01,32.02,31.98,31.98,327902.0,24.9211,24.9289,24.8978,24.8978,327902.0
2015-06-19 13:20:00,31.98,32.04,31.96,32.01,467083.0,24.8978,24.9445,24.8822,24.9211,467083.0
2015-06-19 13:30:00,32.01,32.11,32.01,32.09,577396.0,24.9211,24.999,24.9211,24.9834,577396.0
2015-06-19 13:40:00,32.09,32.1,32.05,32.1,291823.0,24.9834,24.9912,24.9523,24.9912,291823.0
2015-06-19 13:50:00,32.1,32.1,32.04,32.05,314671.0,24.9912,24.9912,24.9445,24.9523,314671.0
2015-06-19 14:00:00,32.05,32.08,32.03,32.03,283664.0,24.9523,24.9756,24.9367,24.9367,283664.0
2015-06-19 14:10:00,32.04,32.05,32.01,32.01,275704.0,24.9445,24.9523,24.9211,24.9211,275704.0
2015-06-19 14:20:00,32.02,32.03,31.98,32.02,430860.0,24.9289,24.9367,24.8978,24.9289,430860.0
2015-06-19 14:30:00,32.03,32.08,32.0,32.07,427617.0,24.9367,24.9756,24.9133,24.9678,427617.0
2015-06-19 14:40:00,32.07,32.09,32.04,32.05,441586.0,24.9678,24.9834,24.9445,24.9523,441586.0
2015-06-19 14:50:00,32.05,32.05,31.99,32.02,376915.0,24.9523,24.9523,24.9055,24.9289,376915.0
2015-06-19 15:00:00,32.02,32.05,32.0,32.04,352190.0,24.9289,24.9523,24.9133,24.9445,352190.0
2015-06-19 15:10:00,32.05,32.13,32.04,32.09,670052.0,24.9523,25.0145,24.9445,24.9834,670052.0
2015-06-19 15:20:00,32.09,32.17,32.07,32.15,683978.0,24.9834,25.0457,24.9678,25.0301,683978.0
2015-06-19 15:30:00,32.15,32.23,32.14,32.17,824119.0,25.0301,25.0924,25.0223,25.0457,824119.0
2015-06-19 15:40:00,32.18,32.23,32.16,32.23,924244.0,25.0535,25.0924,25.0379,25.0924,924244.0
2015-06-19 15:50:00,32.22,32.23,32.07,32.08,2773667.0,25.0846,25.0924,24.9678,24.9756,2773667.0
2015-06-22 09:30:00,32.26,32.39,32.14,32.18,1518087.0,25.1158,25.217,25.0223,25.0535,1518087.0
2015-06-22 09:40:00,32.18,32.24,32.16,32.21,696757.0,25.0535,25.1002,25.0379,25.0768,696757.0
2015-06-22 09:50:00,32.22,32.24,32.12,32.13,781157.0,25.0846,25.1002,25.0068,25.0145,781157.0
2015-06-22 10:00:00,32.13,32.21,32.11,32.19,708941.0,25.0145,25.0768,24.999,25.0613,708941.0
2015-06-22 10:10:00,32.18,32.23,32.16,32.22,638118.0,25.0535,25.0924,25.0379,25.0846,638118.0
2015-06-22 10:20:00,32.22,32.22,32.17,32.18,544102.0,25.0846,25.0846,25.0457,25.0535,544102.0
2015-06-22 10:30:00,32.18,32.26,32.16,32.16,630739.0,25.0535,25.1158,25.0379,25.0379,630739.0
2015-06-22 10:40:00,32.16,32.22,32.13,32.13,786845.0,25.0379,25.0846,25.0145,25.0145,786845.0
2015-06-22 10:50:00,32.14,32.17,32.09,32.15,616925.0,25.0223,25.0457,24.9834,25.0301,616925.0
2015-06-22 11:00:00,32.15,32.22,32.14,32.2,641933.0,25.0301,25.0846,25.0223,25.069,641933.0
2015-06-22 11:10:00,32.21,32.28,32.2,32.26,565719.0,25.0768,25.1313,25.069,25.1158,565719.0
2015-06-22 11:20:00,32.27,32.3,32.25,32.28,517194.0,25.1235,25.1469,25.108,25.1313,517194.0
2015-06-22 11:30:00,32.29,32.29,32.19,32.19,558496.0,25.1391,25.1391,25.0613,25.0613,558496.0
2015-06-22 11:40:00,32.2,32.2,32.15,32.16,397930.0,25.069,25.069,25.0301,25.0379,397930.0
2015-06-22 11:50:00,32.15,32.23,32.15,32.21,560013.0,25.0301,25.0924,25.0301,25.0768,560013.0
2015-06-22 12:00:00,32.21,32.24,32.2,32.23,306205.0,25.0768,25.1002,25.069,25.0924,306205.0
2015-06-22 12:10:00,32.22,32.29,32.21,32.26,462061.0,25.0846,25.1391,25.0768,25.1158,462061.0
2015-06-22 12:20:00,32.26,32.27,32.17,32.19,568249.0,25.1158,25.1235,25.0457,25.0613,568249.0
2015-06-22 12:30:00,32.19,32.21,32.18,32.2,334970.0,25.0613,25.0768,25.0535,25.069,334970.0
2015-06-22 12:40:00,32.2,32.21,32.17,32.18,284459.0,25.069,25.0768,25.0457,25.0535,284459.0
2015-06-22 12:50:00,32.18,32.21,32.17,32.19,322987.0,25.0535,25.0768,25.0457,25.0613,322987.0
2015-06-22 13:00:00,32.19,32.21,32.16,32.18,256509.0,25.0613,25.0768,25.0379,25.0535,256509.0
2015-06-22 13:10:00,32.19,32.2,32.14,32.15,251226.0,25.0613,25.069,25.0223,25.0301,251226.0
2015-06-22 13:20:00,32.15,32.15,32.11,32.11,232945.0,25.0301,25.0301,24.999,24.999,232945.0
2015-06-22 13:30:00,32.11,32.14,32.1,32.11,308771.0,24.999,25.0223,24.9912,24.999,308771.0
2015-06-22 13:40:00,32.11,32.15,32.08,32.12,498635.0,24.999,25.0301,24.9756,25.0068,498635.0
2015-06-22 13:50:00,32.12,32.16,32.09,32.15,634134.0,25.0068,25.0379,24.9834,25.0301,634134.0
2015-06-22 14:00:00,32.15,32.22,32.14,32.22,463619.0,25.0301,25.0846,25.0223,25.0846,463619.0
2015-06-22 14:10:00,32.21,32.21,32.15,32.19,345094.0,25.0768,25.0768,25.0301,25.0613,345094.0
2015-06-22 14:20:00,32.19,32.22,32.17,32.2,286871.0,25.0613,25.0846,25.0457,25.069,286871.0
2015-06-22 14:30:00,32.19,32.25,32.15,32.25,276010.0,25.0613,25.108,25.0301,25.108,276010.0
2015-06-22 14:40:00,32.25,32.26,32.24,32.26,343835.0,25.108,25.1158,25.1002,25.1158,343835.0
2015-06-22 14:50:00,32.26,32.3,32.25,32.3,493193.0,25.1158,25.1469,25.108,25.1469,493193.0
2015-06-22 15:00:00,32.3,32.31,32.26,32.3,588329.0,25.1469,25.1547,25.1158,25.1469,588329.0
2015-06-22 15:10:00,32.3,32.32,32.24,32.27,497594.0,25.1469,25.1625,25.1002,25.1235,497594.0
2015-06-22 15:20:00,32.27,32.3,32.25,32.26,636934.0,25.1235,25.1469,25.108,25.1158,636934.0
2015-06-22 15:30:00,32.27,32.31,32.27,32.27,617110.0,25.1235,25.1547,25.1235,25.1235,617110.0
2015-06-22 15:40:00,32.28,32.32,32.23,32.3,839640.0,25.1313,25.1625,25.0924,25.1469,839640.0
2015-06-22 15:50:00,32.3,32.31,32.23,32.27,1413246.0,25.1469,25.1547,25.0924,25.1235,1413246.0
2015-06-23 09:30:00,32.31,32.34,32.1,32.13,1083558.0,25.1547,25.178,24.9912,25.0145,1083558.0
2015-06-23 09:40:00,32.14,32.15,32.04,32.12,748283.0,25.0223,25.0301,24.9445,25.0068,748283.0
2015-06-23 09:50:00,32.12,32.19,32.1,32.1,657313.0,25.0068,25.0613,24.9912,24.9912,657313.0
2015-06-23 10:00:00,32.11,32.18,32.06,32.11,493850.0,24.999,25.0535,24.96,24.999,493850.0
2015-06-23 10:10:00,32.1,32.13,31.99,31.99,752733.0,24.9912,25.0145,24.9055,24.9055,752733.0
2015-06-23 10:20:00,31.98,32.01,31.94,32.01,860806.0,24.8978,24.9211,24.8666,24.9211,860806.0
2015-06-23 10:30:00,32.01,32.04,31.95,32.01,453181.0,24.9211,24.9445,24.8744,24.9211,453181.0
2015-06-23 10:40:00,32.01,32.02,31.97,31.98,340396.0,24.9211,24.9289,24.89,24.8978,340396.0
2015-06-23 10:50:00,31.98,32.0,31.96,31.98,174180.0,24.8978,24.9133,24.8822,24.8978,174180.0
2015-06-23 11:00:00,31.97,32.12,31.97,32.09,768895.0,24.89,25.0068,24.89,24.9834,768895.0
2015-06-23 11:10:00,32.09,32.11,32.04,32.09,508864.0,24.9834,24.999,24.9445,24.9834,508864.0
2015-06-23 11:20:00,32.09,32.11,32.06,32.06,477070.0,24.9834,24.999,24.96,24.96,477070.0
2015-06-23 11:30:00,32.07,32.09,32.04,32.05,501739.0,24.9678,24.9834,24.9445,24.9523,501739.0
2015-06-23 11:40:00,32.05,32.1,32.05,32.09,346707.0,24.9523,24.9912,24.9523,24.9834,346707.0
2015-06-23 11:50:00,32.09,32.1,32.05,32.05,255637.0,24.9834,24.9912,24.9523,24.9523,255637.0
2015-06-23 12:00:00,32.06,32.08,31.98,31.99,319683.0,24.96,24.9756,24.8978,24.9055,319683.0
2015-06-23 12:10:00,31.99,32.04,31.99,32.02,291361.0,24.9055,24.9445,24.9055,24.9289,291361.0
2015-06-23 12:20:00,32.01,32.02,32.0,32.0,94138.0,24.9211,24.9289,24.9133,24.9133,94138.0
2015-06-23 12:30:00,32.0,32.05,31.99,32.04,240254.0,24.9133,24.9523,24.9055,24.9445,240254.0
2015-06-23 12:40:00,32.03,32.06,32.02,32.03,241822.0,24.9367,24.96,24.9289,24.9367,241822.0
2015-06-23 12:50:00,32.02,32.03,31.98,31.98,195511.0,24.9289,24.9367,24.8978,24.8978,195511.0
2015-06-23 13:00:00,31.98,32.0,31.95,31.97,234890.0,24.8978,24.9133,24.8744,24.89,234890.0
2015-06-23 13:10:00,31.97,31.99,31.96,31.98,119308.0,24.89,24.9055,24.8822,24.8978,119308.0
2015-06-23 13:20:00,31.99,31.99,31.93,31.96,539926.0,24.9055,24.9055,24.8588,24.8822,539926.0
2015-06-23 13:30:00,31.95,31.99,31.94,31.99,164522.0,24.8744,24.9055,24.8666,24.9055,164522.0
2015-06-23 13:40:00,31.99,32.02,31.97,32.0,307464.0,24.9055,24.9289,24.89,24.9133,307464.0
2015-06-23 13:50:00,32.0,32.01,31.97,31.97,168269.0,24.9133,24.9211,24.89,24.89,168269.0
2015-06-23 14:00:00,31.97,31.99,31.95,31.98,210611.0,24.89,24.9055,24.8744,24.8978,210611.0
2015-06-23 14:10:00,31.98,32.02,31.97,32.0,125169.0,24.8978,24.9289,24.89,24.9133,125169.0
2015-06-23 14:20:00,32.0,32.01,31.99,32.0,153469.0,24.9133,24.9211,24.9055,24.9133,153469.0
2015-06-23 14:30:00,32.0,32.04,31.97,32.02,219615.0,24.9133,24.9445,24.89,24.9289,219615.0
2015-06-23 14:40:00,32.02,32.05,32.02,32.02,160540.0,24.9289,24.9523,24.9289,24.9289,160540.0
2015-06-23 14:50:00,32.02,32.05,32.02,32.04,251522.0,24.9289,24.9523,24.9289,24.9445,251522.0
2015-06-23 15:00:00,32.04,32.07,32.03,32.05,388984.0,24.9445,24.9678,24.9367,24.9523,388984.0
2015-06-23 15:10:00,32.05,32.08,32.04,32.08,407982.0,24.9523,24.9756,24.9445,24.9756,407982.0
2015-06-23 15:20:00,32.08,32.1,32.07,32.09,423369.0,24.9756,24.9912,24.9678,24.9834,423369.0
2015-06-23 15:30:00,32.09,32.12,32.07,32.08,584803.0,24.9834,25.0068,24.9678,24.9756,584803.0
2015-06-23 15:40:00,32.09,32.15,32.08,32.09,793582.0,24.9834,25.0301,24.9756,24.9834,793582.0
2015-06-23 15:50:00,32.09,32.11,32.07,32.08,1001282.0,24.9834,24.999,24.9678,24.9756,1001282.0
2015-06-24 09:30:00,32.15,32.15,31.9,32.07,1057214.0,25.0301,25.0301,24.8355,24.9678,1057214.0
2015-06-24 09:40:00,32.07,32.13,32.03,32.13,488064.0,24.9678,25.0145,24.9367,25.0145,488064.0
2015-06-24 09:50:00,32.12,32.13,32.06,32.09,519759.0,25.0068,25.0145,24.96,24.9834,519759.0
2015-06-24 10:00:00,32.09,32.1,32.01,32.02,462140.0,24.9834,24.9912,24.9211,24.9289,462140.0
2015-06-24 10:10:00,32.02,32.07,32.0,32.03,436601.0,24.9289,24.9678,24.9133,24.9367,436601.0
2015-06-24 10:20:00,32.04,32.09,31.99,32.09,444650.0,24.9445,24.9834,24.9055,24.9834,444650.0
2015-06-24 10:30:00,32.09,32.13,32.08,32.12,559364.0,24.9834,25.0145,24.9756,25.0068,559364.0
2015-06-24 10:40:00,32.11,32.14,32.1,32.11,428114.0,24.999,25.0223,24.9912,24.999,428114.0
2015-06-24 10:50:00,32.12,32.13,32.09,32.12,437506.0,25.0068,25.0145,24.9834,25.0068,437506.0
2015-06-24 11:00:00,32.12,32.12,32.05,32.06,376835.0,25.0068,25.0068,24.9523,24.96,376835.0
2015-06-24 11:10:00,32.05,32.06,32.01,32.02,321509.0,24.9523,24.96,24.9211,24.9289,321509.0
2015-06-24 11:20:00,32.03,32.06,32.01,32.05,344491.0,24.9367,24.96,24.9211,24.9523,344491.0
2015-06-24 11:30:00,32.05,32.06,32.01,32.02,348853.0,24.9523,24.96,24.9211,24.9289,348853.0
2015-06-24 11:40:00,32.01,32.04,31.99,31.99,384448.0,24.9211,24.9445,24.9055,24.9055,384448.0
2015-06-24 11:50:00,32.0,32.01,31.96,31.99,456589.0,24.9133,24.9211,24.8822,24.9055,456589.0
2015-06-24 12:00:00,31.99,32.0,31.96,31.98,372359.0,24.9055,24.9133,24.8822,24.8978,372359.0
2015-06-24 12:10:00,31.98,32.0,31.96,31.98,309233.0,24.8978,24.9133,24.8822,24.8978,309233.0
2015-06-24 12:20:00,31.99,32.01,31.97,31.98,317402.0,24.9055,24.9211,24.89,24.8978,317402.0
2015-06-24 12:30:00,31.99,32.0,31.96,31.99,351248.0,24.9055,24.9133,24.8822,24.9055,351248.0
2015-06-24 12:40:00,31.99,32.0,31.96,31.97,532684.0,24.9055,24.9133,24.8822,24.89,532684.0
2015-06-24 12:50:00,31.98,31.99,31.96,31.97,318988.0,24.8978,24.9055,24.8822,24.89,318988.0
2015-06-24 13:00:00,31.96,31.99,31.96,31.97,200632.0,24.8822,24.9055,24.8822,24.89,200632.0
2015-06-24 13:10:00,31.98,31.98,31.91,31.92,329447.0,24.8978,24.8978,24.8433,24.8511,329447.0
2015-06-24 13:20:00,31.92,31.98,31.9,31.93,726875.0,24.8511,24.8978,24.8355,24.8588,726875.0
2015-06-24 13:30:00,31.93,31.95,31.91,31.91,361515.0,24.8588,24.8744,24.8433,24.8433,361515.0
2015-06-24 13:40:00,31.92,31.95,31.9,31.95,396888.0,24.8511,24.8744,24.8355,24.8744,396888.0
2015-06-24 13:50:00,31.95,31.95,31.91,31.93,226141.0,24.8744,24.8744,24.8433,24.8588,226141.0
2015-06-24 14:00:00,31.93,31.94,31.92,31.93,246098.0,24.8588,24.8666,24.8511,24.8588,246098.0
2015-06-24 14:10:00,31.93,31.93,31.88,31.91,396470.0,24.8588,24.8588,24.8199,24.8433,396470.0
2015-06-24 14:20:00,31.9,31.94,31.9,31.94,307949.0,24.8355,24.8666,24.8355,24.8666,307949.0
2015-06-24 14:30:00,31.94,31.95,31.91,31.94,325221.0,24.8666,24.8744,24.8433,24.8666,325221.0
2015-06-24 14:40:00,31.94,31.95,31.93,31.95,213673.0,24.8666,24.8744,24.8588,24.8744,213673.0
2015-06-24 14:50:00,31.95,32.02,31.94,31.96,402618.0,24.8744,24.9289,24.8666,24.8822,402618.0
2015-06-24 15:00:00,31.96,31.97,31.94,31.95,350011.0,24.8822,24.89,24.8666,24.8744,350011.0
2015-06-24 15:10:00,31.95,31.96,31.94,31.95,490427.0,24.8744,24.8822,24.8666,24.8744,490427.0
2015-06-24 15:20:00,31.95,32.01,31.94,32.0,550808.0,24.8744,24.9211,24.8666,24.9133,550808.0
2015-06-24 15:30:00,32.0,32.02,31.97,31.97,458664.0,24.9133,24.9289,24.89,24.89,458664.0
2015-06-24 15:40:00,31.98,31.99,31.92,31.93,726303.0,24.8978,24.9055,24.8511,24.8588,726303.0
2015-06-24 15:50:00,31.93,31.95,31.9,31.92,1002243.0,24.8588,24.8744,24.8355,24.8511,1002243.0
2015-06-25 09:30:00,32.02,32.13,32.01,32.07,1241550.0,24.9289,25.0145,24.9211,24.9678,1241550.0
2015-06-25 09:40:00,32.06,32.13,32.02,32.12,1142632.0,24.96,25.0145,24.9289,25.0068,1142632.0
2015-06-25 09:50:00,32.12,32.2,32.1,32.18,905432.0,25.0068,25.069,24.9912,25.0535,905432.0
2015-06-25 10:00:00,32.18,32.2,32.15,32.17,666815.0,25.0535,25.069,25.0301,25.0457,666815.0
2015-06-25 10:10:00,32.17,32.19,32.11,32.18,508477.0,25.0457,25.0613,24.999,25.0535,508477.0
2015-06-25 10:20:00,32.18,32.23,32.15,32.17,526579.0,25.0535,25.0924,25.0301,25.0457,526579.0
2015-06-25 10:30:00,32.18,32.2,32.16,32.17,461590.0,25.0535,25.069,25.0379,25.0457,461590.0
2015-06-25 10:40:00,32.18,32.2,32.17,32.2,456761.0,25.0535,25.069,25.0457,25.069,456761.0
2015-06-25 10:50:00,32.2,32.23,32.18,32.22,505757.0,25.069,25.0924,25.0535,25.0846,505757.0
2015-06-25 11:00:00,32.23,32.26,32.22,32.23,459939.0,25.0924,25.1158,25.0846,25.0924,459939.0
2015-06-25 11:10:00,32.23,32.26,32.22,32.25,493267.0,25.0924,25.1158,25.0846,25.108,493267.0
2015-06-25 11:20:00,32.25,32.28,32.25,32.25,388190.0,25.108,25.1313,25.108,25.108,388190.0
2015-06-25 11:30:00,32.26,32.3,32.24,32.27,548867.0,25.1158,25.1469,25.1002,25.1235,548867.0
2015-06-25 11:40:00,32.27,32.28,32.25,32.25,407629.0,25.1235,25.1313,25.108,25.108,407629.0
2015-06-25 11:50:00,32.25,32.32,32.25,32.29,542741.0,25.108,25.1625,25.108,25.1391,542741.0
2015-06-25 12:00:00,32.29,32.32,32.25,32.27,397510.0,25.1391,25.1625,25.108,25.1235,397510.0
2015-06-25 12:10:00,32.27,32.3,32.23,32.25,357252.0,25.1235,25.1469,25.0924,25.108,357252.0
2015-06-25 12:20:00,32.26,32.26,32.22,32.24,300306.0,25.1158,25.1158,25.0846,25.1002,300306.0
2015-06-25 12:30:00,32.23,32.25,32.2,32.23,340281.0,25.0924,25.108,25.069,25.0924,340281.0
2015-06-25 12:40:00,32.23,32.25,32.19,32.23,366098.0,25.0924,25.108,25.0613,25.0924,366098.0
2015-06-25 12:50:00,32.24,32.26,32.2,32.22,324458.0,25.1002,25.1158,25.069,25.0846,324458.0
2015-06-25 13:00:00,32.22,32.23,32.21,32.22,240760.0,25.0846,25.0924,25.0768,25.0846,240760.0
2015-06-25 13:10:00,32.23,32.25,32.21,32.24,248212.0,25.0924,25.108,25.0768,25.1002,248212.0
2015-06-25 13:20:00,32.25,32.25,32.23,32.23,164593.0,25.108,25.108,25.0924,25.0924,164593.0
2015-06-25 13:30:00,32.23,32.24,32.18,32.18,259111.0,25.0924,25.1002,25.0535,25.0535,259111.0
2015-06-25 13:40:00,32.18,32.2,32.17,32.19,310002.0,25.0535,25.069,25.0457,25.0613,310002.0
2015-06-25 13:50:00,32.19,32.2,32.15,32.16,300440.0,25.0613,25.069,25.0301,25.0379,300440.0
2015-06-25 14:00:00,32.16,32.17,32.1,32.1,392439.0,25.0379,25.0457,24.9912,24.9912,392439.0
2015-06-25 14:10:00,32.1,32.11,32.05,32.09,577455.0,24.9912,24.999,24.9523,24.9834,577455.0
2015-06-25 14:20:00,32.09,32.11,32.0,32.03,485503.0,24.9834,24.999,24.9133,24.9367,485503.0
2015-06-25 14:30:00,32.02,32.04,32.0,32.04,420295.0,24.9289,24.9445,24.9133,24.9445,420295.0
2015-06-25 14:40:00,32.03,32.08,32.03,32.04,281890.0,24.9367,24.9756,24.9367,24.9445,281890.0
2015-06-25 14:50:00,32.05,32.07,32.02,32.05,368076.0,24.9523,24.9678,24.9289,24.9523,368076.0
2015-06-25 15:00:00,32.05,32.12,32.04,32.09,424757.0,24.9523,25.0068,24.9445,24.9834,424757.0
2015-06-25 15:10:00,32.09,32.11,32.06,32.09,482174.0,24.9834,24.999,24.96,24.9834,482174.0
2015-06-25 15:20:00,32.1,32.13,32.09,32.09,475054.0,24.9912,25.0145,24.9834,24.9834,475054.0
2015-06-25 15:30:00,32.1,32.1,32.06,32.08,547164.0,24.9912,24.9912,24.96,24.9756,547164.0
2015-06-25 15:40:00,32.08,32.11,32.06,32.11,574848.0,24.9756,24.999,24.96,24.999,574848.0
2015-06-25 15:50:00,32.1,32.11,31.99,31.99,2021703.0,24.9912,24.999,24.9055,24.9055,2021703.0
2015-06-26 09:30:00,31.51,31.53,31.21,31.28,3846755.0,24.5318,24.5474,24.2983,24.3528,3846755.0
2015-06-26 09:40:00,31.29,31.3,31.15,31.19,1955793.0,24.3606,24.3684,24.2516,24.2827,1955793.0
2015-06-26 09:50:00,31.2,31.33,31.16,31.23,1808040.0,24.2905,24.3917,24.2594,24.3139,1808040.0
2015-06-26 10:00:00,31.23,31.32,31.22,31.28,1607365.0,24.3139,24.3839,24.3061,24.3528,1607365.0
2015-06-26 10:10:00,31.29,31.39,31.28,31.3,1526983.0,24.3606,24.4384,24.3528,24.3684,1526983.0
2015-06-26 10:20:00,31.3,31.31,31.21,31.25,1378009.0,24.3684,24.3761,24.2983,24.3294,1378009.0
2015-06-26 10:30:00,31.25,31.28,31.21,31.26,866487.0,24.3294,24.3528,24.2983,24.3372,866487.0
2015-06-26 10:40:00,31.25,31.28,31.17,31.17,729454.0,24.3294,24.3528,24.2671,24.2671,729454.0
2015-06-26 10:50:00,31.17,31.23,31.16,31.19,1025795.0,24.2671,24.3139,24.2594,24.2827,1025795.0
2015-06-26 11:00:00,31.2,31.28,31.18,31.26,600330.0,24.2905,24.3528,24.2749,24.3372,600330.0
2015-06-26 11:10:00,31.26,31.27,31.22,31.22,667878.0,24.3372,24.345,24.3061,24.3061,667878.0
2015-06-26 11:20:00,31.22,31.27,31.2,31.25,435059.0,24.3061,24.345,24.2905,24.3294,435059.0
2015-06-26 11:30:00,31.24,31.27,31.22,31.24,333952.0,24.3216,24.345,24.3061,24.3216,333952.0
2015-06-26 11:40:00,31.24,31.24,31.14,31.15,986664.0,24.3216,24.3216,24.2438,24.2516,986664.0
2015-06-26 11:50:00,31.15,31.15,31.05,31.1,1320074.0,24.2516,24.2516,24.1737,24.2126,1320074.0
2015-06-26 12:00:00,31.1,31.11,31.04,31.05,693088.0,24.2126,24.2204,24.1659,24.1737,693088.0
2015-06-26 12:10:00,31.04,31.06,31.01,31.04,683931.0,24.1659,24.1815,24.1426,24.1659,683931.0
2015-06-26 12:20:00,31.04,31.05,30.94,31.01,1712539.0,24.1659,24.1737,24.0881,24.1426,1712539.0
2015-06-26 12:30:00,31.02,31.06,30.98,30.99,719451.0,24.1504,24.1815,24.1192,24.127,719451.0
2015-06-26 12:40:00,30.99,31.02,30.94,30.97,872647.0,24.127,24.1504,24.0881,24.1114,872647.0
2015-06-26 12:50:00,30.97,30.97,30.83,30.85,1363506.0,24.1114,24.1114,24.0024,24.018,1363506.0
2015-06-26 13:00:00,30.84,30.9,30.8,30.83,985884.0,24.0102,24.0569,23.9791,24.0024,985884.0
2015-06-26 13:10:00,30.82,30.83,30.76,30.8,915653.0,23.9947,24.0024,23.9479,23.9791,915653.0
2015-06-26 13:20:00,30.79,30.92,30.78,30.91,1004278.0,23.9713,24.0725,23.9635,24.0647,1004278.0
2015-06-26 13:30:00,30.92,30.97,30.89,30.9,939546.0,24.0725,24.1114,24.0492,24.0569,939546.0
2015-06-26 13:40:00,30.91,31.02,30.9,31.0,755059.0,24.0647,24.1504,24.0569,24.1348,755059.0
2015-06-26 13:50:00,31.0,31.01,30.95,30.96,456522.0,24.1348,24.1426,24.0959,24.1037,456522.0
2015-06-26 14:00:00,30.95,30.96,30.88,30.9,497888.0,24.0959,24.1037,24.0414,24.0569,497888.0
2015-06-26 14:10:00,30.89,30.9,30.85,30.87,528333.0,24.0492,24.0569,24.018,24.0336,528333.0
2015-06-26 14:20:00,30.86,30.94,30.86,30.94,415539.0,24.0258,24.0881,24.0258,24.0881,415539.0
2015-06-26 14:30:00,30.94,30.95,30.89,30.95,641553.0,24.0881,24.0959,24.0492,24.0959,641553.0
2015-06-26 14:40:00,30.95,30.96,30.89,30.93,564054.0,24.0959,24.1037,24.0492,24.0803,564054.0
2015-06-26 14:50:00,30.93,30.99,30.91,30.98,641171.0,24.0803,24.127,24.0647,24.1192,641171.0
2015-06-26 15:00:00,30.98,31.09,30.97,31.07,996802.0,24.1192,24.2049,24.1114,24.1893,996802.0
2015-06-26 15:10:00,31.08,31.11,31.02,31.06,629534.0,24.1971,24.2204,24.1504,24.1815,629534.0
2015-06-26 15:20:00,31.07,31.08,31.03,31.07,675522.0,24.1893,24.1971,24.1581,24.1893,675522.0
2015-06-26 15:30:00,31.07,31.1,31.04,31.07,1124764.0,24.1893,24.2126,24.1659,24.1893,1124764.0
2015-06-26 15:40:00,31.07,31.07,31.02,31.05,1262672.0,24.1893,24.1893,24.1504,24.1737,1262672.0
2015-06-26 15:50:00,31.05,31.11,31.0,31.04,4864107.0,24.1737,24.2204,24.1348,24.1659,4864107.0
2015-06-29 09:30:00,30.7,30.82,30.58,30.73,2254709.0,23.9012,23.9947,23.8078,23.9246,2254709.0
2015-06-29 09:40:00,30.74,30.96,30.73,30.93,1255672.0,23.9324,24.1037,23.9246,24.0803,1255672.0
2015-06-29 09:50:00,30.94,30.98,30.76,30.79,855131.0,24.0881,24.1192,23.9479,23.9713,855131.0
2015-06-29 10:00:00,30.79,30.94,30.78,30.92,936607.0,23.9713,24.0881,23.9635,24.0725,936607.0
2015-06-29 10:10:00,30.92,30.93,30.83,30.84,505808.0,24.0725,24.0803,24.0024,24.0102,505808.0
2015-06-29 10:20:00,30.84,30.88,30.8,30.85,611165.0,24.0102,24.0414,23.9791,24.018,611165.0
2015-06-29 10:30:00,30.85,30.85,30.77,30.79,880955.0,24.018,24.018,23.9557,23.9713,880955.0
2015-06-29 10:40:00,30.79,30.89,30.78,30.86,706684.0,23.9713,24.0492,23.9635,24.0258,706684.0
2015-06-29 10:50:00,30.86,30.9,30.84,30.85,949516.0,24.0258,24.0569,24.0102,24.018,949516.0
2015-06-29 11:00:00,30.86,30.89,30.81,30.83,695468.0,24.0258,24.0492,23.9869,24.0024,695468.0
2015-06-29 11:10:00,30.83,30.85,30.79,30.8,700774.0,24.0024,24.018,23.9713,23.9791,700774.0
2015-06-29 11:20:00,30.81,30.86,30.79,30.84,600756.0,23.9869,24.0258,23.9713,24.0102,600756.0
2015-06-29 11:30:00,30.83,30.85,30.68,30.69,787876.0,24.0024,24.018,23.8857,23.8934,787876.0
2015-06-29 11:40:00,30.69,30.74,30.67,30.7,506619.0,23.8934,23.9324,23.8779,23.9012,506619.0
2015-06-29 11:50:00,30.71,30.71,30.63,30.68,410428.0,23.909,23.909,23.8467,23.8857,410428.0
2015-06-29 12:00:00,30.68,30.78,30.63,30.78,818559.0,23.8857,23.9635,23.8467,23.9635,818559.0
2015-06-29 12:10:00,30.77,30.78,30.7,30.71,619106.0,23.9557,23.9635,23.9012,23.909,619106.0
2015-06-29 12:20:00,30.71,30.72,30.64,30.67,511863.0,23.909,23.9168,23.8545,23.8779,511863.0
2015-06-29 12:30:00,30.67,30.72,30.65,30.66,408365.0,23.8779,23.9168,23.8623,23.8701,408365.0
2015-06-29 12:40:00,30.66,30.71,30.66,30.66,274881.0,23.8701,23.909,23.8701,23.8701,274881.0
2015-06-29 12:50:00,30.66,30.7,30.65,30.69,420461.0,23.8701,23.9012,23.8623,23.8934,420461.0
2015-06-29 13:00:00,30.68,30.69,30.61,30.61,520227.0,23.8857,23.8934,23.8312,23.8312,520227.0
2015-06-29 13:10:00,30.61,30.61,30.54,30.58,560261.0,23.8312,23.8312,23.7767,23.8078,560261.0
2015-06-29 13:20:00,30.57,30.62,30.55,30.57,404364.0,23.8,23.8389,23.7844,23.8,404364.0
2015-06-29 13:30:00,30.57,30.6,30.54,30.55,491632.0,23.8,23.8234,23.7767,23.7844,491632.0
2015-06-29 13:40:00,30.55,30.55,30.5,30.55,548057.0,23.7844,23.7844,23.7455,23.7844,548057.0
2015-06-29 13:50:00,30.54,30.56,30.49,30.51,883417.0,23.7767,23.7922,23.7377,23.7533,883417.0
2015-06-29 14:00:00,30.51,30.53,30.46,30.49,584314.0,23.7533,23.7689,23.7144,23.7377,584314.0
2015-06-29 14:10:00,30.49,30.5,30.42,30.45,771608.0,23.7377,23.7455,23.6832,23.7066,771608.0
2015-06-29 14:20:00,30.46,30.46,30.39,30.44,1045325.0,23.7144,23.7144,23.6599,23.6988,1045325.0
2015-06-29 14:30:00,30.43,30.47,30.37,30.46,681945.0,23.691,23.7222,23.6443,23.7144,681945.0
2015-06-29 14:40:00,30.47,30.57,30.45,30.5,674423.0,23.7222,23.8,23.7066,23.7455,674423.0
2015-06-29 14:50:00,30.5,30.51,30.41,30.41,750239.0,23.7455,23.7533,23.6755,23.6755,750239.0
2015-06-29 15:00:00,30.41,30.45,30.4,30.42,926371.0,23.6755,23.7066,23.6677,23.6832,926371.0
2015-06-29 15:10:00,30.43,30.48,30.38,30.42,980278.0,23.691,23.73,23.6521,23.6832,980278.0
2015-06-29 15:20:00,30.43,30.46,30.38,30.38,824412.0,23.691,23.7144,23.6521,23.6521,824412.0
2015-06-29 15:30:00,30.38,30.43,30.34,30.36,1311647.0,23.6521,23.691,23.621,23.6365,1311647.0
2015-06-29 15:40:00,30.36,30.38,30.3,30.38,1327044.0,23.6365,23.6521,23.5898,23.6521,1327044.0
2015-06-29 15:50:00,30.37,30.44,30.34,30.4,2868866.0,23.6443,23.6988,23.621,23.6677,2868866.0
2015-06-30 09:30:00,30.63,30.69,30.48,30.55,1831726.0,23.8467,23.8934,23.73,23.7844,1831726.0
2015-06-30 09:40:00,30.55,30.58,30.43,30.46,804690.0,23.7844,23.8078,23.691,23.7144,804690.0
2015-06-30 09:50:00,30.46,30.56,30.37,30.37,631079.0,23.7144,23.7922,23.6443,23.6443,631079.0
2015-06-30 10:00:00,30.37,30.45,30.33,30.38,656919.0,23.6443,23.7066,23.6132,23.6521,656919.0
2015-06-30 10:10:00,30.39,30.42,30.26,30.34,1000576.0,23.6599,23.6832,23.5587,23.621,1000576.0
2015-06-30 10:20:00,30.33,30.42,30.3,30.37,819651.0,23.6132,23.6832,23.5898,23.6443,819651.0
2015-06-30 10:30:00,30.37,30.37,30.25,30.26,667108.0,23.6443,23.6443,23.5509,23.5587,667108.0
2015-06-30 10:40:00,30.26,30.3,30.23,30.24,746767.0,23.5587,23.5898,23.5353,23.5431,746767.0
2015-06-30 10:50:00,30.25,30.26,30.18,30.24,1203699.0,23.5509,23.5587,23.4964,23.5431,1203699.0
2015-06-30 11:00:00,30.23,30.28,30.21,30.26,717348.0,23.5353,23.5742,23.5197,23.5587,717348.0
2015-06-30 11:10:00,30.26,30.31,30.22,30.29,699287.0,23.5587,23.5976,23.5275,23.582,699287.0
2015-06-30 11:20:00,30.29,30.4,30.28,30.33,1191684.0,23.582,23.6677,23.5742,23.6132,1191684.0
2015-06-30 11:30:00,30.33,30.36,30.27,30.29,852823.0,23.6132,23.6365,23.5665,23.582,852823.0
2015-06-30 11:40:00,30.29,30.36,30.28,30.36,531326.0,23.582,23.6365,23.5742,23.6365,531326.0
2015-06-30 11:50:00,30.36,30.37,30.25,30.26,414636.0,23.6365,23.6443,23.5509,23.5587,414636.0
2015-06-30 12:00:00,30.27,30.37,30.26,30.37,651713.0,23.5665,23.6443,23.5587,23.6443,651713.0
2015-06-30 12:10:00,30.36,30.38,30.31,30.32,436096.0,23.6365,23.6521,23.5976,23.6054,436096.0
2015-06-30 12:20:00,30.32,30.33,30.17,30.18,742274.0,23.6054,23.6132,23.4886,23.4964,742274.0
2015-06-30 12:30:00,30.18,30.21,30.15,30.2,469173.0,23.4964,23.5197,23.473,23.512,469173.0
2015-06-30 12:40:00,30.2,30.25,30.19,30.25,484918.0,23.512,23.5509,23.5042,23.5509,484918.0
2015-06-30 12:50:00,30.25,30.29,30.24,30.28,499615.0,23.5509,23.582,23.5431,23.5742,499615.0
2015-06-30 13:00:00,30.28,30.35,30.26,30.35,867031.0,23.5742,23.6287,23.5587,23.6287,867031.0
2015-06-30 13:10:00,30.35,30.37,30.32,30.35,466281.0,23.6287,23.6443,23.6054,23.6287,466281.0
2015-06-30 13:20:00,30.35,30.36,30.3,30.35,436158.0,23.6287,23.6365,23.5898,23.6287,436158.0
2015-06-30 13:30:00,30.34,30.43,30.33,30.4,544136.0,23.621,23.691,23.6132,23.6677,544136.0
2015-06-30 13:40:00,30.41,30.48,30.39,30.48,584095.0,23.6755,23.73,23.6599,23.73,584095.0
2015-06-30 13:50:00,30.48,30.56,30.47,30.55,536065.0,23.73,23.7922,23.7222,23.7844,536065.0
2015-06-30 14:00:00,30.56,30.62,30.51,30.59,527037.0,23.7922,23.8389,23.7533,23.8156,527037.0
2015-06-30 14:10:00,30.59,30.63,30.57,30.59,648400.0,23.8156,23.8467,23.8,23.8156,648400.0
2015-06-30 14:20:00,30.59,30.6,30.48,30.51,446224.0,23.8156,23.8234,23.73,23.7533,446224.0
2015-06-30 14:30:00,30.52,30.54,30.47,30.5,350018.0,23.7611,23.7767,23.7222,23.7455,350018.0
2015-06-30 14:40:00,30.5,30.51,30.45,30.49,647137.0,23.7455,23.7533,23.7066,23.7377,647137.0
2015-06-30 14:50:00,30.48,30.49,30.43,30.43,323909.0,23.73,23.7377,23.691,23.691,323909.0
2015-06-30 15:00:00,30.44,30.52,30.43,30.51,991077.0,23.6988,23.7611,23.691,23.7533,991077.0
2015-06-30 15:10:00,30.51,30.53,30.46,30.49,997008.0,23.7533,23.7689,23.7144,23.7377,997008.0
2015-06-30 15:20:00,30.49,30.51,30.43,30.47,700030.0,23.7377,23.7533,23.691,23.7222,700030.0
2015-06-30 15:30:00,30.47,30.54,30.46,30.48,655445.0,23.7222,23.7767,23.7144,23.73,655445.0
2015-06-30 15:40:00,30.48,30.52,30.44,30.52,1152794.0,23.73,23.7611,23.6988,23.7611,1152794.0
2015-06-30 15:50:00,30.51,30.52,30.41,30.42,2329506.0,23.7533,23.7611,23.6755,23.6832,2329506.0
2015-07-01 09:30:00,30.41,30.55,30.32,30.42,2674838.0,23.6755,23.7844,23.6054,23.6832,2674838.0
2015-07-01 09:40:00,30.42,30.42,30.18,30.22,1132356.0,23.6832,23.6832,23.4964,23.5275,1132356.0
2015-07-01 09:50:00,30.23,30.24,30.17,30.23,848622.0,23.5353,23.5431,23.4886,23.5353,848622.0
2015-07-01 10:00:00,30.22,30.24,30.11,30.16,1233468.0,23.5275,23.5431,23.4419,23.4808,1233468.0
2015-07-01 10:10:00,30.17,30.25,30.14,30.23,1088832.0,23.4886,23.5509,23.4652,23.5353,1088832.0
2015-07-01 10:20:00,30.24,30.25,30.17,30.2,646010.0,23.5431,23.5509,23.4886,23.512,646010.0
2015-07-01 10:30:00,30.2,30.2,30.05,30.08,921564.0,23.512,23.512,23.3952,23.4185,921564.0
2015-07-01 10:40:00,30.07,30.12,30.04,30.05,531472.0,23.4107,23.4497,23.3874,23.3952,531472.0
2015-07-01 10:50:00,30.06,30.16,30.01,30.14,986390.0,23.403,23.4808,23.364,23.4652,986390.0
2015-07-01 11:00:00,30.14,30.19,30.1,30.14,635451.0,23.4652,23.5042,23.4341,23.4652,635451.0
2015-07-01 11:10:00,30.13,30.14,30.07,30.08,474019.0,23.4575,23.4652,23.4107,23.4185,474019.0
2015-07-01 11:20:00,30.08,30.12,30.07,30.11,682435.0,23.4185,23.4497,23.4107,23.4419,682435.0
2015-07-01 11:30:00,30.1,30.16,30.1,30.12,656048.0,23.4341,23.4808,23.4341,23.4497,656048.0
2015-07-01 11:40:00,30.12,30.12,30.06,30.1,417159.0,23.4497,23.4497,23.403,23.4341,417159.0
2015-07-01 11:50:00,30.09,30.1,30.07,30.07,267950.0,23.4263,23.4341,23.4107,23.4107,267950.0
2015-07-01 12:00:00,30.07,30.14,30.06,30.13,254942.0,23.4107,23.4652,23.403,23.4575,254942.0
2015-07-01 12:10:00,30.13,30.13,30.07,30.08,323138.0,23.4575,23.4575,23.4107,23.4185,323138.0
2015-07-01 12:20:00,30.09,30.09,30.05,30.05,517945.0,23.4263,23.4263,23.3952,23.3952,517945.0
2015-07-01 12:30:00,30.06,30.11,30.03,30.11,527198.0,23.403,23.4419,23.3796,23.4419,527198.0
2015-07-01 12:40:00,30.11,30.14,30.08,30.11,455652.0,23.4419,23.4652,23.4185,23.4419,455652.0
2015-07-01 12:50:00,30.11,30.13,30.09,30.1,361236.0,23.4419,23.4575,23.4263,23.4341,361236.0
2015-07-01 13:00:00,30.1,30.1,30.06,30.06,370264.0,23.4341,23.4341,23.403,23.403,370264.0
2015-07-01 13:10:00,30.06,30.13,30.05,30.13,378160.0,23.403,23.4575,23.3952,23.4575,378160.0
2015-07-01 13:20:00,30.13,30.19,30.11,30.12,448518.0,23.4575,23.5042,23.4419,23.4497,448518.0
2015-07-01 13:30:00,30.12,30.16,30.11,30.14,325860.0,23.4497,23.4808,23.4419,23.4652,325860.0
2015-07-01 13:40:00,30.14,30.18,30.12,30.18,285143.0,23.4652,23.4964,23.4497,23.4964,285143.0
2015-07-01 13:50:00,30.18,30.19,30.1,30.11,209095.0,23.4964,23.5042,23.4341,23.4419,209095.0
2015-07-01 14:00:00,30.11,30.12,30.07,30.09,329431.0,23.4419,23.4497,23.4107,23.4263,329431.0
2015-07-01 14:10:00,30.09,30.12,30.07,30.12,388015.0,23.4263,23.4497,23.4107,23.4497,388015.0
2015-07-01 14:20:00,30.12,30.13,30.07,30.09,404372.0,23.4497,23.4575,23.4107,23.4263,404372.0
2015-07-01 14:30:00,30.09,30.11,30.08,30.1,235892.0,23.4263,23.4419,23.4185,23.4341,235892.0
2015-07-01 14:40:00,30.11,30.14,30.09,30.11,572687.0,23.4419,23.4652,23.4263,23.4419,572687.0
2015-07-01 14:50:00,30.12,30.15,30.1,30.12,339996.0,23.4497,23.473,23.4341,23.4497,339996.0
2015-07-01 15:00:00,30.12,30.16,30.11,30.12,335214.0,23.4497,23.4808,23.4419,23.4497,335214.0
2015-07-01 15:10:00,30.12,30.14,30.11,30.13,319355.0,23.4497,23.4652,23.4419,23.4575,319355.0
2015-07-01 15:20:00,30.13,30.16,30.11,30.16,402224.0,23.4575,23.4808,23.4419,23.4808,402224.0
2015-07-01 15:30:00,30.17,30.17,30.14,30.14,358252.0,23.4886,23.4886,23.4652,23.4652,358252.0
2015-07-01 15:40:00,30.14,30.15,30.11,30.12,975642.0,23.4652,23.473,23.4419,23.4497,975642.0
2015-07-01 15:50:00,30.13,30.18,30.12,30.17,1772277.0,23.4575,23.4964,23.4497,23.4886,1772277.0
2015-07-02 09:30:00,30.18,30.26,30.1,30.24,1610505.0,23.4964,23.5587,23.4341,23.5431,1610505.0
2015-07-02 09:40:00,30.24,30.54,30.21,30.46,1491526.0,23.5431,23.7767,23.5197,23.7144,1491526.0
2015-07-02 09:50:00,30.45,30.55,30.38,30.55,953301.0,23.7066,23.7844,23.6521,23.7844,953301.0
2015-07-02 10:00:00,30.55,30.59,30.5,30.56,868380.0,23.7844,23.8156,23.7455,23.7922,868380.0
2015-07-02 10:10:00,30.57,30.72,30.56,30.69,1174347.0,23.8,23.9168,23.7922,23.8934,1174347.0
2015-07-02 10:20:00,30.68,30.83,30.68,30.81,1109302.0,23.8857,24.0024,23.8857,23.9869,1109302.0
2015-07-02 10:30:00,30.82,30.91,30.75,30.76,1326327.0,23.9947,24.0647,23.9402,23.9479,1326327.0
2015-07-02 10:40:00,30.76,30.92,30.76,30.87,1011203.0,23.9479,24.0725,23.9479,24.0336,1011203.0
2015-07-02 10:50:00,30.88,30.92,30.81,30.83,816055.0,24.0414,24.0725,23.9869,24.0024,816055.0
2015-07-02 11:00:00,30.83,30.84,30.74,30.77,700346.0,24.0024,24.0102,23.9324,23.9557,700346.0
2015-07-02 11:10:00,30.76,30.76,30.64,30.67,871964.0,23.9479,23.9479,23.8545,23.8779,871964.0
2015-07-02 11:20:00,30.67,30.68,30.61,30.63,492934.0,23.8779,23.8857,23.8312,23.8467,492934.0
2015-07-02 11:30:00,30.63,30.68,30.61,30.66,480891.0,23.8467,23.8857,23.8312,23.8701,480891.0
2015-07-02 11:40:00,30.65,30.73,30.65,30.7,444825.0,23.8623,23.9246,23.8623,23.9012,444825.0
2015-07-02 11:50:00,30.7,30.71,30.65,30.69,377957.0,23.9012,23.909,23.8623,23.8934,377957.0
2015-07-02 12:00:00,30.7,30.7,30.65,30.67,302902.0,23.9012,23.9012,23.8623,23.8779,302902.0
2015-07-02 12:10:00,30.67,30.68,30.62,30.63,269272.0,23.8779,23.8857,23.8389,23.8467,269272.0
2015-07-02 12:20:00,30.63,30.65,30.58,30.61,412061.0,23.8467,23.8623,23.8078,23.8312,412061.0
2015-07-02 12:30:00,30.61,30.67,30.61,30.63,283319.0,23.8312,23.8779,23.8312,23.8467,283319.0
2015-07-02 12:40:00,30.64,30.67,30.62,30.65,255919.0,23.8545,23.8779,23.8389,23.8623,255919.0
2015-07-02 12:50:00,30.65,30.65,30.61,30.64,181780.0,23.8623,23.8623,23.8312,23.8545,181780.0
2015-07-02 13:00:00,30.64,30.65,30.61,30.63,332936.0,23.8545,23.8623,23.8312,23.8467,332936.0
2015-07-02 13:10:00,30.63,30.63,30.58,30.58,368977.0,23.8467,23.8467,23.8078,23.8078,368977.0
2015-07-02 13:20:00,30.59,30.64,30.57,30.63,283831.0,23.8156,23.8545,23.8,23.8467,283831.0
2015-07-02 13:30:00,30.62,30.66,30.62,30.63,255510.0,23.8389,23.8701,23.8389,23.8467,255510.0
2015-07-02 13:40:00,30.64,30.65,30.61,30.64,311391.0,23.8545,23.8623,23.8312,23.8545,311391.0
2015-07-02 13:50:00,30.65,30.65,30.58,30.59,322005.0,23.8623,23.8623,23.8078,23.8156,322005.0
2015-07-02 14:00:00,30.6,30.62,30.57,30.62,306841.0,23.8234,23.8389,23.8,23.8389,306841.0
2015-07-02 14:10:00,30.62,30.62,30.58,30.59,163695.0,23.8389,23.8389,23.8078,23.8156,163695.0
2015-07-02 14:20:00,30.58,30.62,30.57,30.58,331673.0,23.8078,23.8389,23.8,23.8078,331673.0
2015-07-02 14:30:00,30.57,30.6,30.56,30.57,285936.0,23.8,23.8234,23.7922,23.8,285936.0
2015-07-02 14:40:00,30.58,30.59,30.56,30.59,181539.0,23.8078,23.8156,23.7922,23.8156,181539.0
2015-07-02 14:50:00,30.58,30.59,30.54,30.56,343293.0,23.8078,23.8156,23.7767,23.7922,343293.0
2015-07-02 15:00:00,30.56,30.58,30.54,30.55,300214.0,23.7922,23.8078,23.7767,23.7844,300214.0
2015-07-02 15:10:00,30.55,30.58,30.52,30.54,397393.0,23.7844,23.8078,23.7611,23.7767,397393.0
2015-07-02 15:20:00,30.54,30.6,30.53,30.6,379584.0,23.7767,23.8234,23.7689,23.8234,379584.0
2015-07-02 15:30:00,30.6,30.6,30.54,30.55,390093.0,23.8234,23.8234,23.7767,23.7844,390093.0
2015-07-02 15:40:00,30.56,30.64,30.55,30.63,801020.0,23.7922,23.8545,23.7844,23.8467,801020.0
2015-07-02 15:50:00,30.64,30.64,30.55,30.55,2014315.0,23.8545,23.8545,23.7844,23.7844,2014315.0
2015-07-06 09:30:00,30.24,30.37,30.14,30.28,2042886.0,23.5431,23.6443,23.4652,23.5742,2042886.0
2015-07-06 09:40:00,30.27,30.32,30.14,30.19,1135742.0,23.5665,23.6054,23.4652,23.5042,1135742.0
2015-07-06 09:50:00,30.18,30.26,30.17,30.22,633768.0,23.4964,23.5587,23.4886,23.5275,633768.0
2015-07-06 10:00:00,30.23,30.31,30.21,30.3,554888.0,23.5353,23.5976,23.5197,23.5898,554888.0
2015-07-06 10:10:00,30.3,30.38,30.29,30.34,504037.0,23.5898,23.6521,23.582,23.621,504037.0
2015-07-06 10:20:00,30.34,30.34,30.23,30.3,517551.0,23.621,23.621,23.5353,23.5898,517551.0
2015-07-06 10:30:00,30.3,30.44,30.29,30.39,564522.0,23.5898,23.6988,23.582,23.6599,564522.0
2015-07-06 10:40:00,30.4,30.45,30.38,30.4,668876.0,23.6677,23.7066,23.6521,23.6677,668876.0
2015-07-06 10:50:00,30.4,30.41,30.3,30.31,625411.0,23.6677,23.6755,23.5898,23.5976,625411.0
2015-07-06 11:00:00,30.32,30.33,30.25,30.26,1106973.0,23.6054,23.6132,23.5509,23.5587,1106973.0
2015-07-06 11:10:00,30.26,30.27,30.1,30.12,984891.0,23.5587,23.5665,23.4341,23.4497,984891.0
2015-07-06 11:20:00,30.13,30.18,30.11,30.17,786043.0,23.4575,23.4964,23.4419,23.4886,786043.0
2015-07-06 11:30:00,30.17,30.18,30.12,30.18,591551.0,23.4886,23.4964,23.4497,23.4964,591551.0
2015-07-06 11:40:00,30.18,30.23,30.15,30.23,552108.0,23.4964,23.5353,23.473,23.5353,552108.0
2015-07-06 11:50:00,30.23,30.24,30.19,30.23,436852.0,23.5353,23.5431,23.5042,23.5353,436852.0
2015-07-06 12:00:00,30.23,30.24,30.16,30.16,252005.0,23.5353,23.5431,23.4808,23.4808,252005.0
2015-07-06 12:10:00,30.16,30.21,30.16,30.2,418394.0,23.4808,23.5197,23.4808,23.512,418394.0
2015-07-06 12:20:00,30.2,30.23,30.18,30.18,236442.0,23.512,23.5353,23.4964,23.4964,236442.0
2015-07-06 12:30:00,30.18,30.19,30.12,30.13,239732.0,23.4964,23.5042,23.4497,23.4575,239732.0
2015-07-06 12:40:00,30.12,30.15,30.11,30.15,338859.0,23.4497,23.473,23.4419,23.473,338859.0
2015-07-06 12:50:00,30.15,30.17,30.13,30.15,252944.0,23.473,23.4886,23.4575,23.473,252944.0
2015-07-06 13:00:00,30.15,30.19,30.14,30.15,234407.0,23.473,23.5042,23.4652,23.473,234407.0
2015-07-06 13:10:00,30.15,30.16,30.06,30.09,384372.0,23.473,23.4808,23.403,23.4263,384372.0
2015-07-06 13:20:00,30.08,30.1,30.05,30.06,429748.0,23.4185,23.4341,23.3952,23.403,429748.0
2015-07-06 13:30:00,30.06,30.07,30.03,30.05,376506.0,23.403,23.4107,23.3796,23.3952,376506.0
2015-07-06 13:40:00,30.05,30.07,30.01,30.04,584949.0,23.3952,23.4107,23.364,23.3874,584949.0
2015-07-06 13:50:00,30.04,30.06,30.01,30.02,627373.0,23.3874,23.403,23.364,23.3718,627373.0
2015-07-06 14:00:00,30.02,30.04,29.99,30.0,1332677.0,23.3718,23.3874,23.3485,23.3563,1332677.0
2015-07-06 14:10:00,30.01,30.04,29.99,29.99,468280.0,23.364,23.3874,23.3485,23.3485,468280.0
2015-07-06 14:20:00,30.0,30.0,29.88,29.88,611766.0,23.3563,23.3563,23.2628,23.2628,611766.0
2015-07-06 14:30:00,29.88,29.93,29.87,29.91,333146.0,23.2628,23.3018,23.255,23.2862,333146.0
2015-07-06 14:40:00,29.91,29.92,29.87,29.89,460403.0,23.2862,23.294,23.255,23.2706,460403.0
2015-07-06 14:50:00,29.9,29.92,29.87,29.88,565887.0,23.2784,23.294,23.255,23.2628,565887.0
2015-07-06 15:00:00,29.88,29.9,29.84,29.86,674327.0,23.2628,23.2784,23.2317,23.2473,674327.0
2015-07-06 15:10:00,29.86,29.97,29.85,29.96,1245333.0,23.2473,23.3329,23.2395,23.3251,1245333.0
2015-07-06 15:20:00,29.97,30.04,29.96,29.98,993040.0,23.3329,23.3874,23.3251,23.3407,993040.0
2015-07-06 15:30:00,29.98,30.05,29.96,30.01,1022279.0,23.3407,23.3952,23.3251,23.364,1022279.0
2015-07-06 15:40:00,30.0,30.02,29.97,29.97,864778.0,23.3563,23.3718,23.3329,23.3329,864778.0
2015-07-06 15:50:00,29.97,30.03,29.97,30.03,2270061.0,23.3329,23.3796,23.3329,23.3796,2270061.0
2015-07-07 09:30:00,29.87,29.87,29.61,29.63,1959987.0,23.255,23.255,23.0526,23.0682,1959987.0
2015-07-07 09:40:00,29.63,29.86,29.59,29.82,1472591.0,23.0682,23.2473,23.037,23.2161,1472591.0
2015-07-07 09:50:00,29.82,29.82,29.62,29.65,1149698.0,23.2161,23.2161,23.0604,23.0838,1149698.0
2015-07-07 10:00:00,29.64,29.66,29.38,29.52,2055555.0,23.076,23.0915,22.8736,22.9826,2055555.0
2015-07-07 10:10:00,29.51,29.56,29.43,29.49,1331591.0,22.9748,23.0137,22.9125,22.9592,1331591.0
2015-07-07 10:20:00,29.49,29.49,29.22,29.23,1955494.0,22.9592,22.9592,22.749,22.7568,1955494.0
2015-07-07 10:30:00,29.22,29.31,29.17,29.21,2161854.0,22.749,22.8191,22.7101,22.7412,2161854.0
2015-07-07 10:40:00,29.21,29.4,29.09,29.37,1876271.0,22.7412,22.8891,22.6478,22.8658,1876271.0
2015-07-07 10:50:00,29.37,29.55,29.36,29.5,1643764.0,22.8658,23.0059,22.858,22.967,1643764.0
2015-07-07 11:00:00,29.5,29.51,29.35,29.37,832297.0,22.967,22.9748,22.8502,22.8658,832297.0
2015-07-07 11:10:00,29.37,29.44,29.36,29.4,859736.0,22.8658,22.9203,22.858,22.8891,859736.0
2015-07-07 11:20:00,29.4,29.42,29.25,29.3,1012072.0,22.8891,22.9047,22.7723,22.8113,1012072.0
2015-07-07 11:30:00,29.31,29.33,29.22,29.32,937631.0,22.8191,22.8346,22.749,22.8268,937631.0
2015-07-07 11:40:00,29.32,29.43,29.31,29.37,835634.0,22.8268,22.9125,22.8191,22.8658,835634.0
2015-07-07 11:50:00,29.38,29.48,29.33,29.45,734398.0,22.8736,22.9514,22.8346,22.9281,734398.0
2015-07-07 12:00:00,29.45,29.45,29.37,29.42,532595.0,22.9281,22.9281,22.8658,22.9047,532595.0
2015-07-07 12:10:00,29.42,29.44,29.37,29.4,639891.0,22.9047,22.9203,22.8658,22.8891,639891.0
2015-07-07 12:20:00,29.39,29.47,29.39,29.43,464947.0,22.8813,22.9436,22.8813,22.9125,464947.0
2015-07-07 12:30:00,29.42,29.51,29.41,29.5,636799.0,22.9047,22.9748,22.8969,22.967,636799.0
2015-07-07 12:40:00,29.5,29.56,29.48,29.53,739539.0,22.967,23.0137,22.9514,22.9903,739539.0
2015-07-07 12:50:00,29.53,29.62,29.5,29.57,800213.0,22.9903,23.0604,22.967,23.0215,800213.0
2015-07-07 13:00:00,29.57,29.58,29.46,29.51,624599.0,23.0215,23.0293,22.9358,22.9748,624599.0
2015-07-07 13:10:00,29.5,29.65,29.49,29.56,722701.0,22.967,23.0838,22.9592,23.0137,722701.0
2015-07-07 13:20:00,29.56,29.64,29.51,29.63,563295.0,23.0137,23.076,22.9748,23.0682,563295.0
2015-07-07 13:30:00,29.63,29.64,29.56,29.63,428162.0,23.0682,23.076,23.0137,23.0682,428162.0
2015-07-07 13:40:00,29.63,29.66,29.59,29.63,733866.0,23.0682,23.0915,23.037,23.0682,733866.0
2015-07-07 13:50:00,29.63,29.64,29.59,29.62,492943.0,23.0682,23.076,23.037,23.0604,492943.0
2015-07-07 14:00:00,29.62,29.66,29.61,29.65,418009.0,23.0604,23.0915,23.0526,23.0838,418009.0
2015-07-07 14:10:00,29.66,29.69,29.58,29.6,608187.0,23.0915,23.1149,23.0293,23.0448,608187.0
2015-07-07 14:20:00,29.59,29.61,29.53,29.54,504747.0,23.037,23.0526,22.9903,22.9981,504747.0
2015-07-07 14:30:00,29.55,29.64,29.52,29.61,511586.0,23.0059,23.076,22.9826,23.0526,511586.0
2015-07-07 14:40:00,29.61,29.77,29.61,29.76,917384.0,23.0526,23.1772,23.0526,23.1694,917384.0
2015-07-07 14:50:00,29.76,29.86,29.75,29.86,754167.0,23.1694,23.2473,23.1616,23.2473,754167.0
2015-07-07 15:00:00,29.85,29.9,29.76,29.82,904079.0,23.2395,23.2784,23.1694,23.2161,904079.0
2015-07-07 15:10:00,29.82,29.88,29.76,29.88,746026.0,23.2161,23.2628,23.1694,23.2628,746026.0
2015-07-07 15:20:00,29.88,29.93,29.82,29.87,829628.0,23.2628,23.3018,23.2161,23.255,829628.0
2015-07-07 15:30:00,29.87,29.92,29.82,29.83,821004.0,23.255,23.294,23.2161,23.2239,821004.0
2015-07-07 15:40:00,29.83,29.83,29.77,29.77,1056015.0,23.2239,23.2239,23.1772,23.1772,1056015.0
2015-07-07 15:50:00,29.78,29.91,29.77,29.9,3259291.0,23.185,23.2862,23.1772,23.2784,3259291.0
2015-07-08 09:30:00,29.4,29.47,29.33,29.41,2379314.0,22.8891,22.9436,22.8346,22.8969,2379314.0
2015-07-08 09:40:00,29.41,29.44,29.32,29.4,2537353.0,22.8969,22.9203,22.8268,22.8891,2537353.0
2015-07-08 09:50:00,29.39,29.43,29.35,29.35,1019723.0,22.8813,22.9125,22.8502,22.8502,1019723.0
2015-07-08 10:00:00,29.36,29.37,29.2,29.29,1744125.0,22.858,22.8658,22.7334,22.8035,1744125.0
2015-07-08 10:10:00,29.28,29.34,29.2,29.33,1243665.0,22.7957,22.8424,22.7334,22.8346,1243665.0
2015-07-08 10:20:00,29.33,29.42,29.31,29.42,1663858.0,22.8346,22.9047,22.8191,22.9047,1663858.0
2015-07-08 10:30:00,29.41,29.42,29.3,29.35,1379255.0,22.8969,22.9047,22.8113,22.8502,1379255.0
2015-07-08 10:40:00,29.34,29.48,29.33,29.43,1275077.0,22.8424,22.9514,22.8346,22.9125,1275077.0
2015-07-08 10:50:00,29.42,29.51,29.38,29.38,1690658.0,22.9047,22.9748,22.8736,22.8736,1690658.0
2015-07-08 11:00:00,29.39,29.39,29.2,29.24,1448355.0,22.8813,22.8813,22.7334,22.7646,1448355.0
2015-07-08 11:10:00,29.24,29.28,29.21,29.22,1742269.0,22.7646,22.7957,22.7412,22.749,1742269.0
2015-07-08 11:20:00,29.23,29.25,29.15,29.21,1681118.0,22.7568,22.7723,22.6945,22.7412,1681118.0
2015-07-08 11:30:00,29.21,29.34,29.19,29.26,1108622.0,22.7412,22.8424,22.7256,22.7801,1108622.0
2015-07-08 11:40:00,29.25,29.33,29.22,29.33,885902.0,22.7723,22.8346,22.749,22.8346,885902.0
2015-07-08 11:50:00,29.33,29.34,29.25,29.32,1192310.0,22.8346,22.8424,22.7723,22.8268,1192310.0
2015-07-08 12:00:00,29.31,29.35,29.28,29.28,656262.0,22.8191,22.8502,22.7957,22.7957,656262.0
2015-07-08 12:10:00,29.28,29.35,29.27,29.34,676967.0,22.7957,22.8502,22.7879,22.8424,676967.0
2015-07-08 12:20:00,29.35,29.4,29.35,29.37,510983.0,22.8502,22.8891,22.8502,22.8658,510983.0
2015-07-08 12:30:00,29.37,29.42,29.34,29.4,413586.0,22.8658,22.9047,22.8424,22.8891,413586.0
2015-07-08 12:40:00,29.4,29.42,29.35,29.42,312144.0,22.8891,22.9047,22.8502,22.9047,312144.0
2015-07-08 12:50:00,29.41,29.53,29.39,29.48,346061.0,22.8969,22.9903,22.8813,22.9514,346061.0
2015-07-08 13:00:00,29.49,29.51,29.44,29.47,439045.0,22.9592,22.9748,22.9203,22.9436,439045.0
2015-07-08 13:10:00,29.47,29.55,29.46,29.52,616750.0,22.9436,23.0059,22.9358,22.9826,616750.0
2015-07-08 13:20:00,29.51,29.59,29.48,29.59,437009.0,22.9748,23.037,22.9514,23.037,437009.0
2015-07-08 13:30:00,29.59,29.6,29.56,29.58,502364.0,23.037,23.0448,23.0137,23.0293,502364.0
2015-07-08 13:40:00,29.57,29.64,29.57,29.64,495937.0,23.0215,23.076,23.0215,23.076,495937.0
2015-07-08 13:50:00,29.64,29.67,29.62,29.65,384237.0,23.076,23.0993,23.0604,23.0838,384237.0
2015-07-08 14:00:00,29.65,29.65,29.53,29.58,661878.0,23.0838,23.0838,22.9903,23.0293,661878.0
2015-07-08 14:10:00,29.57,29.62,29.53,29.54,484419.0,23.0215,23.0604,22.9903,22.9981,484419.0
2015-07-08 14:20:00,29.54,29.62,29.53,29.61,661656.0,22.9981,23.0604,22.9903,23.0526,661656.0
2015-07-08 14:30:00,29.61,29.63,29.54,29.55,786519.0,23.0526,23.0682,22.9981,23.0059,786519.0
2015-07-08 14:40:00,29.55,29.57,29.44,29.46,1144792.0,23.0059,23.0215,22.9203,22.9358,1144792.0
2015-07-08 14:50:00,29.46,29.55,29.44,29.5,1518839.0,22.9358,23.0059,22.9203,22.967,1518839.0
2015-07-08 15:00:00,29.49,29.53,29.46,29.52,1149908.0,22.9592,22.9903,22.9358,22.9826,1149908.0
2015-07-08 15:10:00,29.51,29.57,29.47,29.48,957267.0,22.9748,23.0215,22.9436,22.9514,957267.0
2015-07-08 15:20:00,29.49,29.52,29.44,29.44,944950.0,22.9592,22.9826,22.9203,22.9203,944950.0
2015-07-08 15:30:00,29.44,29.57,29.44,29.55,1080895.0,22.9203,23.0215,22.9203,23.0059,1080895.0
2015-07-08 15:40:00,29.55,29.66,29.52,29.56,1240687.0,23.0059,23.0915,22.9826,23.0137,1240687.0
2015-07-08 15:50:00,29.55,29.57,29.5,29.51,2293942.0,23.0059,23.0215,22.967,22.9748,2293942.0
2015-07-09 09:30:00,29.73,29.89,29.48,29.48,2476478.0,23.146,23.2706,22.9514,22.9514,2476478.0
2015-07-09 09:40:00,29.48,29.51,29.27,29.35,3060393.0,22.9514,22.9748,22.7879,22.8502,3060393.0
2015-07-09 09:50:00,29.36,29.4,29.23,29.31,1381034.0,22.858,22.8891,22.7568,22.8191,1381034.0
2015-07-09 10:00:00,29.32,29.33,29.21,29.25,1269556.0,22.8268,22.8346,22.7412,22.7723,1269556.0
2015-07-09 10:10:00,29.24,29.3,29.21,29.27,1386542.0,22.7646,22.8113,22.7412,22.7879,1386542.0
2015-07-09 10:20:00,29.27,29.33,29.24,29.25,1482175.0,22.7879,22.8346,22.7646,22.7723,1482175.0
2015-07-09 10:30:00,29.24,29.29,29.24,29.26,1006662.0,22.7646,22.8035,22.7646,22.7801,1006662.0
2015-07-09 10:40:00,29.27,29.28,29.23,29.26,622133.0,22.7879,22.7957,22.7568,22.7801,622133.0
2015-07-09 10:50:00,29.25,29.27,29.22,29.27,966833.0,22.7723,22.7879,22.749,22.7879,966833.0
2015-07-09 11:00:00,29.26,29.39,29.26,29.37,1223477.0,22.7801,22.8813,22.7801,22.8658,1223477.0
2015-07-09 11:10:00,29.37,29.46,29.36,29.45,1596828.0,22.8658,22.9358,22.858,22.9281,1596828.0
2015-07-09 11:20:00,29.44,29.44,29.38,29.39,1183571.0,22.9203,22.9203,22.8736,22.8813,1183571.0
2015-07-09 11:30:00,29.38,29.42,29.38,29.4,482453.0,22.8736,22.9047,22.8736,22.8891,482453.0
2015-07-09 11:40:00,29.39,29.4,29.34,29.37,816472.0,22.8813,22.8891,22.8424,22.8658,816472.0
2015-07-09 11:50:00,29.37,29.37,29.26,29.27,592184.0,22.8658,22.8658,22.7801,22.7879,592184.0
2015-07-09 12:00:00,29.27,29.33,29.23,29.25,424870.0,22.7879,22.8346,22.7568,22.7723,424870.0
2015-07-09 12:10:00,29.24,29.29,29.23,29.28,308548.0,22.7646,22.8035,22.7568,22.7957,308548.0
2015-07-09 12:20:00,29.28,29.29,29.25,29.26,258392.0,22.7957,22.8035,22.7723,22.7801,258392.0
2015-07-09 12:30:00,29.26,29.28,29.24,29.24,273797.0,22.7801,22.7957,22.7646,22.7646,273797.0
2015-07-09 12:40:00,29.24,29.32,29.24,29.25,635521.0,22.7646,22.8268,22.7646,22.7723,635521.0
2015-07-09 12:50:00,29.26,29.28,29.24,29.25,634882.0,22.7801,22.7957,22.7646,22.7723,634882.0
2015-07-09 13:00:00,29.25,29.27,29.14,29.21,1035354.0,22.7723,22.7879,22.6867,22.7412,1035354.0
2015-07-09 13:10:00,29.21,29.21,29.09,29.12,1124146.0,22.7412,22.7412,22.6478,22.6711,1124146.0
2015-07-09 13:20:00,29.12,29.17,29.1,29.11,576909.0,22.6711,22.7101,22.6556,22.6633,576909.0
2015-07-09 13:30:00,29.12,29.12,29.07,29.09,770910.0,22.6711,22.6711,22.6322,22.6478,770910.0
2015-07-09 13:40:00,29.09,29.1,29.04,29.09,895375.0,22.6478,22.6556,22.6089,22.6478,895375.0
2015-07-09 13:50:00,29.09,29.09,29.02,29.05,619541.0,22.6478,22.6478,22.5933,22.6166,619541.0
2015-07-09 14:00:00,29.05,29.07,29.02,29.02,398650.0,22.6166,22.6322,22.5933,22.5933,398650.0
2015-07-09 14:10:00,29.02,29.03,28.92,28.93,1498192.0,22.5933,22.6011,22.5154,22.5232,1498192.0
2015-07-09 14:20:00,28.93,28.94,28.84,28.84,1185177.0,22.5232,22.531,22.4531,22.4531,1185177.0
2015-07-09 14:30:00,28.84,28.95,28.82,28.91,1419042.0,22.4531,22.5388,22.4376,22.5076,1419042.0
2015-07-09 14:40:00,28.91,28.96,28.87,28.95,1398580.0,22.5076,22.5466,22.4765,22.5388,1398580.0
2015-07-09 14:50:00,28.96,29.14,28.95,29.1,1265880.0,22.5466,22.6867,22.5388,22.6556,1265880.0
2015-07-09 15:00:00,29.11,29.12,29.06,29.09,951357.0,22.6633,22.6711,22.6244,22.6478,951357.0
2015-07-09 15:10:00,29.09,29.16,29.07,29.13,1029128.0,22.6478,22.7023,22.6322,22.6789,1029128.0
2015-07-09 15:20:00,29.13,29.14,29.01,29.02,1176436.0,22.6789,22.6867,22.5855,22.5933,1176436.0
2015-07-09 15:30:00,29.02,29.06,29.0,29.02,1618777.0,22.5933,22.6244,22.5777,22.5933,1618777.0
2015-07-09 15:40:00,29.02,29.12,29.02,29.05,1406590.0,22.5933,22.6711,22.5933,22.6166,1406590.0
2015-07-09 15:50:00,29.05,29.06,28.92,28.93,2520264.0,22.6166,22.6244,22.5154,22.5232,2520264.0
2015-07-10 09:30:00,29.2,29.34,29.19,29.28,1890355.0,22.7334,22.8424,22.7256,22.7957,1890355.0
2015-07-10 09:40:00,29.28,29.29,29.21,29.27,979654.0,22.7957,22.8035,22.7412,22.7879,979654.0
2015-07-10 09:50:00,29.27,29.32,29.23,29.23,858706.0,22.7879,22.8268,22.7568,22.7568,858706.0
2015-07-10 10:00:00,29.23,29.3,29.18,29.19,605662.0,22.7568,22.8113,22.7178,22.7256,605662.0
2015-07-10 10:10:00,29.19,29.2,29.08,29.12,1138986.0,22.7256,22.7334,22.64,22.6711,1138986.0
2015-07-10 10:20:00,29.12,29.13,29.04,29.06,506228.0,22.6711,22.6789,22.6089,22.6244,506228.0
2015-07-10 10:30:00,29.07,29.08,29.0,29.02,661627.0,22.6322,22.64,22.5777,22.5933,661627.0
2015-07-10 10:40:00,29.01,29.02,28.94,29.02,544256.0,22.5855,22.5933,22.531,22.5933,544256.0
2015-07-10 10:50:00,29.02,29.09,29.01,29.06,455584.0,22.5933,22.6478,22.5855,22.6244,455584.0
2015-07-10 11:00:00,29.05,29.13,29.04,29.09,518729.0,22.6166,22.6789,22.6089,22.6478,518729.0
2015-07-10 11:10:00,29.09,29.1,29.06,29.06,362092.0,22.6478,22.6556,22.6244,22.6244,362092.0
2015-07-10 11:20:00,29.07,29.12,29.06,29.1,503638.0,22.6322,22.6711,22.6244,22.6556,503638.0
2015-07-10 11:30:00,29.1,29.11,29.05,29.07,358017.0,22.6556,22.6633,22.6166,22.6322,358017.0
2015-07-10 11:40:00,29.06,29.17,29.05,29.13,580407.0,22.6244,22.7101,22.6166,22.6789,580407.0
2015-07-10 11:50:00,29.12,29.15,29.07,29.07,508742.0,22.6711,22.6945,22.6322,22.6322,508742.0
2015-07-10 12:00:00,29.08,29.1,29.07,29.09,272840.0,22.64,22.6556,22.6322,22.6478,272840.0
2015-07-10 12:10:00,29.1,29.15,29.09,29.14,410935.0,22.6556,22.6945,22.6478,22.6867,410935.0
2015-07-10 12:20:00,29.13,29.15,29.11,29.13,238723.0,22.6789,22.6945,22.6633,22.6789,238723.0
2015-07-10 12:30:00,29.13,29.15,29.11,29.15,5191234.0,22.6789,22.6945,22.6633,22.6945,5191234.0
2015-07-10 12:40:00,29.14,29.22,29.13,29.21,363803.0,22.6867,22.749,22.6789,22.7412,363803.0
2015-07-10 12:50:00,29.21,29.23,29.18,29.19,416350.0,22.7412,22.7568,22.7178,22.7256,416350.0
2015-07-10 13:00:00,29.19,29.2,29.15,29.15,414031.0,22.7256,22.7334,22.6945,22.6945,414031.0
2015-07-10 13:10:00,29.15,29.18,29.12,29.17,408406.0,22.6945,22.7178,22.6711,22.7101,408406.0
2015-07-10 13:20:00,29.16,29.18,29.12,29.17,439493.0,22.7023,22.7178,22.6711,22.7101,439493.0
2015-07-10 13:30:00,29.18,29.18,29.14,29.16,182796.0,22.7178,22.7178,22.6867,22.7023,182796.0
2015-07-10 13:40:00,29.16,29.18,29.15,29.17,246600.0,22.7023,22.7178,22.6945,22.7101,246600.0
2015-07-10 13:50:00,29.16,29.2,29.16,29.2,385018.0,22.7023,22.7334,22.7023,22.7334,385018.0
2015-07-10 14:00:00,29.19,29.25,29.18,29.23,314531.0,22.7256,22.7723,22.7178,22.7568,314531.0
2015-07-10 14:10:00,29.23,29.26,29.22,29.24,320188.0,22.7568,22.7801,22.749,22.7646,320188.0
2015-07-10 14:20:00,29.24,29.25,29.23,29.25,352357.0,22.7646,22.7723,22.7568,22.7723,352357.0
2015-07-10 14:30:00,29.25,29.28,29.23,29.25,492623.0,22.7723,22.7957,22.7568,22.7723,492623.0
2015-07-10 14:40:00,29.26,29.29,29.25,29.26,472817.0,22.7801,22.8035,22.7723,22.7801,472817.0
2015-07-10 14:50:00,29.26,29.27,29.24,29.26,325155.0,22.7801,22.7879,22.7646,22.7801,325155.0
2015-07-10 15:00:00,29.27,29.32,29.25,29.28,557230.0,22.7879,22.8268,22.7723,22.7957,557230.0
2015-07-10 15:10:00,29.29,29.34,29.27,29.33,488525.0,22.8035,22.8424,22.7879,22.8346,488525.0
2015-07-10 15:20:00,29.32,29.35,29.31,29.32,665062.0,22.8268,22.8502,22.8191,22.8268,665062.0
2015-07-10 15:30:00,29.31,29.32,29.26,29.29,767051.0,22.8191,22.8268,22.7801,22.8035,767051.0
2015-07-10 15:40:00,29.3,29.3,29.25,29.26,963489.0,22.8113,22.8113,22.7723,22.7801,963489.0
2015-07-10 15:50:00,29.26,29.27,29.16,29.16,3230546.0,22.7801,22.7879,22.7023,22.7023,3230546.0
2015-07-13 09:30:00,29.26,29.38,29.24,29.28,1846016.0,22.7801,22.8736,22.7646,22.7957,1846016.0
2015-07-13 09:40:00,29.27,29.44,29.19,29.44,1343162.0,22.7879,22.9203,22.7256,22.9203,1343162.0
2015-07-13 09:50:00,29.45,29.48,29.33,29.37,568271.0,22.9281,22.9514,22.8346,22.8658,568271.0
2015-07-13 10:00:00,29.37,29.46,29.34,29.43,360312.0,22.8658,22.9358,22.8424,22.9125,360312.0
2015-07-13 10:10:00,29.43,29.45,29.36,29.45,519894.0,22.9125,22.9281,22.858,22.9281,519894.0
2015-07-13 10:20:00,29.44,29.48,29.42,29.45,501290.0,22.9203,22.9514,22.9047,22.9281,501290.0
2015-07-13 10:30:00,29.45,29.45,29.39,29.41,376283.0,22.9281,22.9281,22.8813,22.8969,376283.0
2015-07-13 10:40:00,29.41,29.43,29.39,29.42,329608.0,22.8969,22.9125,22.8813,22.9047,329608.0
2015-07-13 10:50:00,29.41,29.45,29.39,29.4,970699.0,22.8969,22.9281,22.8813,22.8891,970699.0
2015-07-13 11:00:00,29.39,29.46,29.39,29.44,1549736.0,22.8813,22.9358,22.8813,22.9203,1549736.0
2015-07-13 11:10:00,29.45,29.5,29.43,29.46,587407.0,22.9281,22.967,22.9125,22.9358,587407.0
2015-07-13 11:20:00,29.47,29.51,29.46,29.51,355616.0,22.9436,22.9748,22.9358,22.9748,355616.0
2015-07-13 11:30:00,29.5,29.57,29.5,29.55,528943.0,22.967,23.0215,22.967,23.0059,528943.0
2015-07-13 11:40:00,29.56,29.56,29.5,29.54,451905.0,23.0137,23.0137,22.967,22.9981,451905.0
2015-07-13 11:50:00,29.55,29.56,29.52,29.55,331146.0,23.0059,23.0137,22.9826,23.0059,331146.0
2015-07-13 12:00:00,29.54,29.59,29.53,29.57,588366.0,22.9981,23.037,22.9903,23.0215,588366.0
2015-07-13 12:10:00,29.58,29.6,29.56,29.57,395921.0,23.0293,23.0448,23.0137,23.0215,395921.0
2015-07-13 12:20:00,29.57,29.67,29.55,29.62,528709.0,23.0215,23.0993,23.0059,23.0604,528709.0
2015-07-13 12:30:00,29.62,29.64,29.58,29.59,290939.0,23.0604,23.076,23.0293,23.037,290939.0
2015-07-13 12:40:00,29.59,29.62,29.56,29.61,265125.0,23.037,23.0604,23.0137,23.0526,265125.0
2015-07-13 12:50:00,29.6,29.63,29.55,29.56,270600.0,23.0448,23.0682,23.0059,23.0137,270600.0
2015-07-13 13:00:00,29.56,29.6,29.56,29.57,247598.0,23.0137,23.0448,23.0137,23.0215,247598.0
2015-07-13 13:10:00,29.57,29.62,29.55,29.6,265218.0,23.0215,23.0604,23.0059,23.0448,265218.0
2015-07-13 13:20:00,29.61,29.63,29.58,29.6,307608.0,23.0526,23.0682,23.0293,23.0448,307608.0
2015-07-13 13:30:00,29.6,29.63,29.6,29.62,288063.0,23.0448,23.0682,23.0448,23.0604,288063.0
2015-07-13 13:40:00,29.61,29.63,29.6,29.61,175312.0,23.0526,23.0682,23.0448,23.0526,175312.0
2015-07-13 13:50:00,29.61,29.65,29.59,29.64,369234.0,23.0526,23.0838,23.037,23.076,369234.0
2015-07-13 14:00:00,29.64,29.68,29.62,29.65,636656.0,23.076,23.1071,23.0604,23.0838,636656.0
2015-07-13 14:10:00,29.65,29.68,29.64,29.66,228162.0,23.0838,23.1071,23.076,23.0915,228162.0
2015-07-13 14:20:00,29.66,29.67,29.64,29.65,253403.0,23.0915,23.0993,23.076,23.0838,253403.0
2015-07-13 14:30:00,29.65,29.66,29.62,29.65,313384.0,23.0838,23.0915,23.0604,23.0838,313384.0
2015-07-13 14:40:00,29.64,29.68,29.64,29.68,345863.0,23.076,23.1071,23.076,23.1071,345863.0
2015-07-13 14:50:00,29.67,29.78,29.67,29.77,1006206.0,23.0993,23.185,23.0993,23.1772,1006206.0
2015-07-13 15:00:00,29.77,29.77,29.73,29.77,900936.0,23.1772,23.1772,23.146,23.1772,900936.0
2015-07-13 15:10:00,29.76,29.81,29.75,29.8,642089.0,23.1694,23.2083,23.1616,23.2005,642089.0
2015-07-13 15:20:00,29.8,29.82,29.76,29.81,588603.0,23.2005,23.2161,23.1694,23.2083,588603.0
2015-07-13 15:30:00,29.81,29.82,29.76,29.76,546197.0,23.2083,23.2161,23.1694,23.1694,546197.0
2015-07-13 15:40:00,29.76,29.78,29.74,29.78,826793.0,23.1694,23.185,23.1538,23.185,826793.0
2015-07-13 15:50:00,29.78,29.78,29.72,29.73,2102464.0,23.185,23.185,23.1383,23.146,2102464.0
2015-07-14 09:30:00,29.59,29.95,29.54,29.93,3044005.0,23.037,23.3173,22.9981,23.3018,3044005.0
2015-07-14 09:40:00,29.93,29.99,29.79,29.97,1446040.0,23.3018,23.3485,23.1928,23.3329,1446040.0
2015-07-14 09:50:00,29.97,30.11,29.94,30.03,1938349.0,23.3329,23.4419,23.3095,23.3796,1938349.0
2015-07-14 10:00:00,30.03,30.07,29.88,29.88,903437.0,23.3796,23.4107,23.2628,23.2628,903437.0
2015-07-14 10:10:00,29.87,29.88,29.77,29.8,1277729.0,23.255,23.2628,23.1772,23.2005,1277729.0
2015-07-14 10:20:00,29.79,29.82,29.73,29.76,769832.0,23.1928,23.2161,23.146,23.1694,769832.0
2015-07-14 10:30:00,29.77,29.79,29.59,29.6,976894.0,23.1772,23.1928,23.037,23.0448,976894.0
2015-07-14 10:40:00,29.6,29.72,29.59,29.71,897411.0,23.0448,23.1383,23.037,23.1305,897411.0
2015-07-14 10:50:00,29.71,29.89,29.7,29.87,1147658.0,23.1305,23.2706,23.1227,23.255,1147658.0
2015-07-14 11:00:00,29.87,29.94,29.75,29.75,1670321.0,23.255,23.3095,23.1616,23.1616,1670321.0
2015-07-14 11:10:00,29.76,29.77,29.7,29.75,699939.0,23.1694,23.1772,23.1227,23.1616,699939.0
2015-07-14 11:20:00,29.74,29.75,29.63,29.66,1027771.0,23.1538,23.1616,23.0682,23.0915,1027771.0
2015-07-14 11:30:00,29.67,29.74,29.66,29.69,423660.0,23.0993,23.1538,23.0915,23.1149,423660.0
2015-07-14 11:40:00,29.69,29.75,29.66,29.74,593238.0,23.1149,23.1616,23.0915,23.1538,593238.0
2015-07-14 11:50:00,29.75,29.78,29.69,29.7,585984.0,23.1616,23.185,23.1149,23.1227,585984.0
2015-07-14 12:00:00,29.7,29.74,29.6,29.6,741761.0,23.1227,23.1538,23.0448,23.0448,741761.0
2015-07-14 12:10:00,29.61,29.67,29.6,29.62,775109.0,23.0526,23.0993,23.0448,23.0604,775109.0
2015-07-14 12:20:00,29.63,29.69,29.61,29.64,772377.0,23.0682,23.1149,23.0526,23.076,772377.0
2015-07-14 12:30:00,29.64,29.65,29.6,29.61,551415.0,23.076,23.0838,23.0448,23.0526,551415.0
2015-07-14 12:40:00,29.62,29.63,29.5,29.53,1410864.0,23.0604,23.0682,22.967,22.9903,1410864.0
2015-07-14 12:50:00,29.53,29.55,29.51,29.51,579755.0,22.9903,23.0059,22.9748,22.9748,579755.0
2015-07-14 13:00:00,29.51,29.53,29.44,29.52,902675.0,22.9748,22.9903,22.9203,22.9826,902675.0
2015-07-14 13:10:00,29.52,29.57,29.49,29.54,605384.0,22.9826,23.0215,22.9592,22.9981,605384.0
2015-07-14 13:20:00,29.54,29.56,29.53,29.55,396273.0,22.9981,23.0137,22.9903,23.0059,396273.0
2015-07-14 13:30:00,29.55,29.62,29.54,29.6,684398.0,23.0059,23.0604,22.9981,23.0448,684398.0
2015-07-14 13:40:00,29.6,29.6,29.53,29.58,387907.0,23.0448,23.0448,22.9903,23.0293,387907.0
2015-07-14 13:50:00,29.58,29.58,29.56,29.58,310649.0,23.0293,23.0293,23.0137,23.0293,310649.0
2015-07-14 14:00:00,29.57,29.59,29.54,29.55,756176.0,23.0215,23.037,22.9981,23.0059,756176.0
2015-07-14 14:10:00,29.55,29.63,29.54,29.62,515164.0,23.0059,23.0682,22.9981,23.0604,515164.0
2015-07-14 14:20:00,29.63,29.65,29.61,29.65,646611.0,23.0682,23.0838,23.0526,23.0838,646611.0
2015-07-14 14:30:00,29.64,29.68,29.64,29.66,772945.0,23.076,23.1071,23.076,23.0915,772945.0
2015-07-14 14:40:00,29.67,29.67,29.61,29.63,327247.0,23.0993,23.0993,23.0526,23.0682,327247.0
2015-07-14 14:50:00,29.63,29.63,29.58,29.59,358119.0,23.0682,23.0682,23.0293,23.037,358119.0
2015-07-14 15:00:00,29.58,29.66,29.58,29.66,579094.0,23.0293,23.0915,23.0293,23.0915,579094.0
2015-07-14 15:10:00,29.66,29.7,29.65,29.7,637842.0,23.0915,23.1227,23.0838,23.1227,637842.0
2015-07-14 15:20:00,29.7,29.71,29.67,29.68,814477.0,23.1227,23.1305,23.0993,23.1071,814477.0
2015-07-14 15:30:00,29.67,29.69,29.64,29.69,1051437.0,23.0993,23.1149,23.076,23.1149,1051437.0
2015-07-14 15:40:00,29.69,29.69,29.62,29.66,1034044.0,23.1149,23.1149,23.0604,23.0915,1034044.0
2015-07-14 15:50:00,29.66,29.69,29.64,29.66,2552953.0,23.0915,23.1149,23.076,23.0915,2552953.0
2015-07-15 09:30:00,29.65,29.83,29.57,29.73,2647860.0,23.0838,23.2239,23.0215,23.146,2647860.0
2015-07-15 09:40:00,29.72,29.89,29.68,29.85,1447959.0,23.1383,23.2706,23.1071,23.2395,1447959.0
2015-07-15 09:50:00,29.86,29.97,29.84,29.84,1357217.0,23.2473,23.3329,23.2317,23.2317,1357217.0
2015-07-15 10:00:00,29.84,29.99,29.84,29.98,866842.0,23.2317,23.3485,23.2317,23.3407,866842.0
2015-07-15 10:10:00,29.98,29.99,29.86,29.89,505699.0,23.3407,23.3485,23.2473,23.2706,505699.0
2015-07-15 10:20:00,29.88,29.89,29.72,29.77,669062.0,23.2628,23.2706,23.1383,23.1772,669062.0
2015-07-15 10:30:00,29.77,29.8,29.71,29.76,634750.0,23.1772,23.2005,23.1305,23.1694,634750.0
2015-07-15 10:40:00,29.76,29.81,29.66,29.67,647392.0,23.1694,23.2083,23.0915,23.0993,647392.0
2015-07-15 10:50:00,29.66,29.73,29.63,29.7,727243.0,23.0915,23.146,23.0682,23.1227,727243.0
2015-07-15 11:00:00,29.7,29.73,29.67,29.69,628135.0,23.1227,23.146,23.0993,23.1149,628135.0
2015-07-15 11:10:00,29.7,29.71,29.65,29.66,483484.0,23.1227,23.1305,23.0838,23.0915,483484.0
2015-07-15 11:20:00,29.66,29.7,29.61,29.69,559300.0,23.0915,23.1227,23.0526,23.1149,559300.0
2015-07-15 11:30:00,29.69,29.7,29.64,29.66,276899.0,23.1149,23.1227,23.076,23.0915,276899.0
2015-07-15 11:40:00,29.66,29.66,29.6,29.63,502054.0,23.0915,23.0915,23.0448,23.0682,502054.0
2015-07-15 11:50:00,29.63,29.68,29.59,29.68,422322.0,23.0682,23.1071,23.037,23.1071,422322.0
2015-07-15 12:00:00,29.68,29.72,29.65,29.71,447683.0,23.1071,23.1383,23.0838,23.1305,447683.0
2015-07-15 12:10:00,29.72,29.72,29.61,29.62,401829.0,23.1383,23.1383,23.0526,23.0604,401829.0
2015-07-15 12:20:00,29.62,29.64,29.58,29.62,446390.0,23.0604,23.076,23.0293,23.0604,446390.0
2015-07-15 12:30:00,29.61,29.63,29.55,29.63,599303.0,23.0526,23.0682,23.0059,23.0682,599303.0
2015-07-15 12:40:00,29.63,29.69,29.62,29.65,386485.0,23.0682,23.1149,23.0604,23.0838,386485.0
2015-07-15 12:50:00,29.65,29.65,29.54,29.6,368050.0,23.0838,23.0838,22.9981,23.0448,368050.0
2015-07-15 13:00:00,29.59,29.63,29.56,29.6,401293.0,23.037,23.0682,23.0137,23.0448,401293.0
2015-07-15 13:10:00,29.6,29.65,29.58,29.65,649741.0,23.0448,23.0838,23.0293,23.0838,649741.0
2015-07-15 13:20:00,29.65,29.72,29.62,29.7,597113.0,23.0838,23.1383,23.0604,23.1227,597113.0
2015-07-15 13:30:00,29.69,29.72,29.65,29.68,487362.0,23.1149,23.1383,23.0838,23.1071,487362.0
2015-07-15 13:40:00,29.68,29.7,29.65,29.68,336503.0,23.1071,23.1227,23.0838,23.1071,336503.0
2015-07-15 13:50:00,29.67,29.7,29.66,29.68,423628.0,23.0993,23.1227,23.0915,23.1071,423628.0
2015-07-15 14:00:00,29.69,29.69,29.66,29.68,404000.0,23.1149,23.1149,23.0915,23.1071,404000.0
2015-07-15 14:10:00,29.69,29.69,29.64,29.65,598414.0,23.1149,23.1149,23.076,23.0838,598414.0
2015-07-15 14:20:00,29.65,29.66,29.63,29.63,539249.0,23.0838,23.0915,23.0682,23.0682,539249.0
2015-07-15 14:30:00,29.63,29.64,29.57,29.57,766491.0,23.0682,23.076,23.0215,23.0215,766491.0
2015-07-15 14:40:00,29.57,29.58,29.46,29.51,1188538.0,23.0215,23.0293,22.9358,22.9748,1188538.0
2015-07-15 14:50:00,29.51,29.52,29.49,29.51,854804.0,22.9748,22.9826,22.9592,22.9748,854804.0
2015-07-15 15:00:00,29.51,29.55,29.5,29.55,1628942.0,22.9748,23.0059,22.967,23.0059,1628942.0
2015-07-15 15:10:00,29.55,29.58,29.52,29.53,547688.0,23.0059,23.0293,22.9826,22.9903,547688.0
2015-07-15 15:20:00,29.53,29.53,29.47,29.51,1170129.0,22.9903,22.9903,22.9436,22.9748,1170129.0
2015-07-15 15:30:00,29.51,29.63,29.49,29.61,1750955.0,22.9748,23.0682,22.9592,23.0526,1750955.0
2015-07-15 15:40:00,29.61,29.7,29.6,29.62,2086101.0,23.0526,23.1227,23.0448,23.0604,2086101.0
2015-07-15 15:50:00,29.61,29.73,29.54,29.7,4050902.0,23.0526,23.146,22.9981,23.1227,4050902.0
2015-07-16 09:30:00,30.47,30.48,29.7,29.83,7350006.0,23.7222,23.73,23.1227,23.2239,7350006.0
2015-07-16 09:40:00,29.82,30.39,29.77,30.3,5743234.0,23.2161,23.6599,23.1772,23.5898,5743234.0
2015-07-16 09:50:00,30.3,30.35,30.05,30.1,2587750.0,23.5898,23.6287,23.3952,23.4341,2587750.0
2015-07-16 10:00:00,30.1,30.2,29.91,29.97,2235081.0,23.4341,23.512,23.2862,23.3329,2235081.0
2015-07-16 10:10:00,29.96,30.03,29.83,29.9,1806681.0,23.3251,23.3796,23.2239,23.2784,1806681.0
2015-07-16 10:20:00,29.9,30.03,29.87,29.96,1685379.0,23.2784,23.3796,23.255,23.3251,1685379.0
2015-07-16 10:30:00,29.96,30.09,29.95,30.09,1551800.0,23.3251,23.4263,23.3173,23.4263,1551800.0
2015-07-16 10:40:00,30.09,30.1,29.88,29.96,1414243.0,23.4263,23.4341,23.2628,23.3251,1414243.0
2015-07-16 10:50:00,29.97,30.04,29.89,29.92,1568758.0,23.3329,23.3874,23.2706,23.294,1568758.0
2015-07-16 11:00:00,29.93,29.94,29.69,29.69,1927187.0,23.3018,23.3095,23.1149,23.1149,1927187.0
2015-07-16 11:10:00,29.71,29.85,29.65,29.78,2293855.0,23.1305,23.2395,23.0838,23.185,2293855.0
2015-07-16 11:20:00,29.78,29.87,29.78,29.78,1379146.0,23.185,23.255,23.185,23.185,1379146.0
2015-07-16 11:30:00,29.79,29.95,29.78,29.8,1157207.0,23.1928,23.3173,23.185,23.2005,1157207.0
2015-07-16 11:40:00,29.8,29.87,29.72,29.74,1162949.0,23.2005,23.255,23.1383,23.1538,1162949.0
2015-07-16 11:50:00,29.74,29.79,29.58,29.59,1559030.0,23.1538,23.1928,23.0293,23.037,1559030.0
2015-07-16 12:00:00,29.59,29.65,29.53,29.61,1595546.0,23.037,23.0838,22.9903,23.0526,1595546.0
2015-07-16 12:10:00,29.61,29.74,29.57,29.71,1535032.0,23.0526,23.1538,23.0215,23.1305,1535032.0
2015-07-16 12:20:00,29.71,29.75,29.6,29.66,1320105.0,23.1305,23.1616,23.0448,23.0915,1320105.0
2015-07-16 12:30:00,29.66,29.67,29.58,29.63,819560.0,23.0915,23.0993,23.0293,23.0682,819560.0
2015-07-16 12:40:00,29.63,29.68,29.53,29.57,868847.0,23.0682,23.1071,22.9903,23.0215,868847.0
2015-07-16 12:50:00,29.57,29.6,29.45,29.46,1340444.0,23.0215,23.0448,22.9281,22.9358,1340444.0
2015-07-16 13:00:00,29.46,29.5,29.41,29.42,1364172.0,22.9358,22.967,22.8969,22.9047,1364172.0
2015-07-16 13:10:00,29.42,29.44,29.27,29.33,1966327.0,22.9047,22.9203,22.7879,22.8346,1966327.0
2015-07-16 13:20:00,29.33,29.41,29.33,29.34,1420528.0,22.8346,22.8969,22.8346,22.8424,1420528.0
2015-07-16 13:30:00,29.33,29.38,29.16,29.17,2059774.0,22.8346,22.8736,22.7023,22.7101,2059774.0
2015-07-16 13:40:00,29.18,29.33,29.1,29.32,2531454.0,22.7178,22.8346,22.6556,22.8268,2531454.0
2015-07-16 13:50:00,29.32,29.48,29.24,29.45,2035610.0,22.8268,22.9514,22.7646,22.9281,2035610.0
2015-07-16 14:00:00,29.45,29.59,29.43,29.55,2052336.0,22.9281,23.037,22.9125,23.0059,2052336.0
2015-07-16 14:10:00,29.56,29.66,29.51,29.62,1883132.0,23.0137,23.0915,22.9748,23.0604,1883132.0
2015-07-16 14:20:00,29.62,29.67,29.54,29.57,1637462.0,23.0604,23.0993,22.9981,23.0215,1637462.0
2015-07-16 14:30:00,29.57,29.65,29.57,29.64,1199950.0,23.0215,23.0838,23.0215,23.076,1199950.0
2015-07-16 14:40:00,29.64,29.67,29.49,29.5,1253448.0,23.076,23.0993,22.9592,22.967,1253448.0
2015-07-16 14:50:00,29.51,29.67,29.49,29.62,995518.0,22.9748,23.0993,22.9592,23.0604,995518.0
2015-07-16 15:00:00,29.61,29.68,29.61,29.67,1408126.0,23.0526,23.1071,23.0526,23.0993,1408126.0
2015-07-16 15:10:00,29.67,29.79,29.65,29.78,1245087.0,23.0993,23.1928,23.0838,23.185,1245087.0
2015-07-16 15:20:00,29.79,29.85,29.74,29.84,1422884.0,23.1928,23.2395,23.1538,23.2317,1422884.0
2015-07-16 15:30:00,29.83,29.89,29.82,29.83,1890774.0,23.2239,23.2706,23.2161,23.2239,1890774.0
2015-07-16 15:40:00,29.84,29.95,29.78,29.91,2287996.0,23.2317,23.3173,23.185,23.2862,2287996.0
2015-07-16 15:50:00,29.92,29.93,29.84,29.9,2850467.0,23.294,23.3018,23.2317,23.2784,2850467.0
2015-07-17 09:30:00,29.67,29.8,29.45,29.52,3475761.0,23.0993,23.2005,22.9281,22.9826,3475761.0
2015-07-17 09:40:00,29.52,29.59,29.25,29.3,2284591.0,22.9826,23.037,22.7723,22.8113,2284591.0
2015-07-17 09:50:00,29.31,29.42,29.28,29.4,2019940.0,22.8191,22.9047,22.7957,22.8891,2019940.0
2015-07-17 10:00:00,29.41,29.57,29.4,29.45,1616432.0,22.8969,23.0215,22.8891,22.9281,1616432.0
2015-07-17 10:10:00,29.44,29.48,29.31,29.39,1553891.0,22.9203,22.9514,22.8191,22.8813,1553891.0
2015-07-17 10:20:00,29.38,29.39,29.25,29.28,1197816.0,22.8736,22.8813,22.7723,22.7957,1197816.0
2015-07-17 10:30:00,29.28,29.34,29.25,29.26,1060417.0,22.7957,22.8424,22.7723,22.7801,1060417.0
2015-07-17 10:40:00,29.26,29.31,29.22,29.25,1510164.0,22.7801,22.8191,22.749,22.7723,1510164.0
2015-07-17 10:50:00,29.24,29.26,29.2,29.25,1249512.0,22.7646,22.7801,22.7334,22.7723,1249512.0
2015-07-17 11:00:00,29.25,29.25,29.17,29.18,956431.0,22.7723,22.7723,22.7101,22.7178,956431.0
2015-07-17 11:10:00,29.18,29.19,29.13,29.17,1060316.0,22.7178,22.7256,22.6789,22.7101,1060316.0
2015-07-17 11:20:00,29.17,29.19,29.1,29.18,1090688.0,22.7101,22.7256,22.6556,22.7178,1090688.0
2015-07-17 11:30:00,29.17,29.2,29.11,29.13,971874.0,22.7101,22.7334,22.6633,22.6789,971874.0
2015-07-17 11:40:00,29.13,29.15,29.12,29.15,694986.0,22.6789,22.6945,22.6711,22.6945,694986.0
2015-07-17 11:50:00,29.15,29.25,29.14,29.19,1376144.0,22.6945,22.7723,22.6867,22.7256,1376144.0
2015-07-17 12:00:00,29.2,29.3,29.19,29.29,970845.0,22.7334,22.8113,22.7256,22.8035,970845.0
2015-07-17 12:10:00,29.29,29.3,29.24,29.28,931233.0,22.8035,22.8113,22.7646,22.7957,931233.0
2015-07-17 12:20:00,29.28,29.29,29.24,29.24,581891.0,22.7957,22.8035,22.7646,22.7646,581891.0
2015-07-17 12:30:00,29.24,29.35,29.24,29.31,821010.0,22.7646,22.8502,22.7646,22.8191,821010.0
2015-07-17 12:40:00,29.3,29.36,29.26,29.33,752957.0,22.8113,22.858,22.7801,22.8346,752957.0
2015-07-17 12:50:00,29.33,29.38,29.3,29.35,731250.0,22.8346,22.8736,22.8113,22.8502,731250.0
2015-07-17 13:00:00,29.35,29.36,29.3,29.32,609384.0,22.8502,22.858,22.8113,22.8268,609384.0
2015-07-17 13:10:00,29.32,29.33,29.26,29.31,613502.0,22.8268,22.8346,22.7801,22.8191,613502.0
2015-07-17 13:20:00,29.3,29.32,29.3,29.3,270221.0,22.8113,22.8268,22.8113,22.8113,270221.0
2015-07-17 13:30:00,29.3,29.36,29.3,29.36,558736.0,22.8113,22.858,22.8113,22.858,558736.0
2015-07-17 13:40:00,29.36,29.36,29.31,29.33,380424.0,22.858,22.858,22.8191,22.8346,380424.0
2015-07-17 13:50:00,29.33,29.34,29.3,29.32,421347.0,22.8346,22.8424,22.8113,22.8268,421347.0
2015-07-17 14:00:00,29.31,29.35,29.3,29.35,487143.0,22.8191,22.8502,22.8113,22.8502,487143.0
2015-07-17 14:10:00,29.35,29.35,29.32,29.33,539505.0,22.8502,22.8502,22.8268,22.8346,539505.0
2015-07-17 14:20:00,29.34,29.4,29.32,29.36,707314.0,22.8424,22.8891,22.8268,22.858,707314.0
2015-07-17 14:30:00,29.36,29.42,29.36,29.42,465234.0,22.858,22.9047,22.858,22.9047,465234.0
2015-07-17 14:40:00,29.42,29.44,29.38,29.41,527432.0,22.9047,22.9203,22.8736,22.8969,527432.0
2015-07-17 14:50:00,29.41,29.44,29.37,29.44,505526.0,22.8969,22.9203,22.8658,22.9203,505526.0
2015-07-17 15:00:00,29.44,29.45,29.4,29.42,572156.0,22.9203,22.9281,22.8891,22.9047,572156.0
2015-07-17 15:10:00,29.41,29.47,29.41,29.43,574801.0,22.8969,22.9436,22.8969,22.9125,574801.0
2015-07-17 15:20:00,29.43,29.46,29.39,29.46,736319.0,22.9125,22.9358,22.8813,22.9358,736319.0
2015-07-17 15:30:00,29.45,29.48,29.44,29.46,747501.0,22.9281,22.9514,22.9203,22.9358,747501.0
2015-07-17 15:40:00,29.45,29.46,29.41,29.45,895417.0,22.9281,22.9358,22.8969,22.9281,895417.0
2015-07-17 15:50:00,29.45,29.48,29.42,29.47,3027767.0,22.9281,22.9514,22.9047,22.9436,3027767.0
2015-07-20 09:30:00,29.62,29.62,29.37,29.44,1942978.0,23.0604,23.0604,22.8658,22.9203,1942978.0
2015-07-20 09:40:00,29.44,29.47,29.31,29.32,1002695.0,22.9203,22.9436,22.8191,22.8268,1002695.0
2015-07-20 09:50:00,29.31,29.34,29.19,29.2,1230178.0,22.8191,22.8424,22.7256,22.7334,1230178.0
2015-07-20 10:00:00,29.2,29.31,29.18,29.2,913626.0,22.7334,22.8191,22.7178,22.7334,913626.0
2015-07-20 10:10:00,29.2,29.23,29.17,29.18,620535.0,22.7334,22.7568,22.7101,22.7178,620535.0
2015-07-20 10:20:00,29.17,29.24,29.16,29.23,364403.0,22.7101,22.7646,22.7023,22.7568,364403.0
2015-07-20 10:30:00,29.22,29.25,29.19,29.21,678593.0,22.749,22.7723,22.7256,22.7412,678593.0
2015-07-20 10:40:00,29.2,29.22,29.18,29.2,651104.0,22.7334,22.749,22.7178,22.7334,651104.0
2015-07-20 10:50:00,29.21,29.22,29.16,29.19,796580.0,22.7412,22.749,22.7023,22.7256,796580.0
2015-07-20 11:00:00,29.19,29.2,29.14,29.16,1289626.0,22.7256,22.7334,22.6867,22.7023,1289626.0
2015-07-20 11:10:00,29.17,29.31,29.16,29.27,962610.0,22.7101,22.8191,22.7023,22.7879,962610.0
2015-07-20 11:20:00,29.27,29.28,29.22,29.23,489108.0,22.7879,22.7957,22.749,22.7568,489108.0
2015-07-20 11:30:00,29.24,29.28,29.23,29.25,743368.0,22.7646,22.7957,22.7568,22.7723,743368.0
2015-07-20 11:40:00,29.26,29.26,29.22,29.23,500249.0,22.7801,22.7801,22.749,22.7568,500249.0
2015-07-20 11:50:00,29.23,29.28,29.22,29.28,336775.0,22.7568,22.7957,22.749,22.7957,336775.0
2015-07-20 12:00:00,29.28,29.3,29.25,29.25,488109.0,22.7957,22.8113,22.7723,22.7723,488109.0
2015-07-20 12:10:00,29.26,29.27,29.24,29.24,476211.0,22.7801,22.7879,22.7646,22.7646,476211.0
2015-07-20 12:20:00,29.25,29.26,29.23,29.25,213140.0,22.7723,22.7801,22.7568,22.7723,213140.0
2015-07-20 12:30:00,29.25,29.26,29.22,29.22,236747.0,22.7723,22.7801,22.749,22.749,236747.0
2015-07-20 12:40:00,29.23,29.3,29.22,29.28,340706.0,22.7568,22.8113,22.749,22.7957,340706.0
2015-07-20 12:50:00,29.27,29.29,29.22,29.25,454377.0,22.7879,22.8035,22.749,22.7723,454377.0
2015-07-20 13:00:00,29.24,29.26,29.24,29.26,246563.0,22.7646,22.7801,22.7646,22.7801,246563.0
2015-07-20 13:10:00,29.25,29.26,29.18,29.2,475906.0,22.7723,22.7801,22.7178,22.7334,475906.0
2015-07-20 13:20:00,29.19,29.22,29.19,29.21,224376.0,22.7256,22.749,22.7256,22.7412,224376.0
2015-07-20 13:30:00,29.21,29.26,29.21,29.23,788941.0,22.7412,22.7801,22.7412,22.7568,788941.0
2015-07-20 13:40:00,29.24,29.25,29.23,29.24,265294.0,22.7646,22.7723,22.7568,22.7646,265294.0
2015-07-20 13:50:00,29.25,29.26,29.22,29.24,548947.0,22.7723,22.7801,22.749,22.7646,548947.0
2015-07-20 14:00:00,29.24,29.25,29.21,29.24,314936.0,22.7646,22.7723,22.7412,22.7646,314936.0
2015-07-20 14:10:00,29.25,29.26,29.22,29.23,746455.0,22.7723,22.7801,22.749,22.7568,746455.0
2015-07-20 14:20:00,29.23,29.24,29.21,29.23,969138.0,22.7568,22.7646,22.7412,22.7568,969138.0
2015-07-20 14:30:00,29.22,29.25,29.21,29.23,536688.0,22.749,22.7723,22.7412,22.7568,536688.0
2015-07-20 14:40:00,29.23,29.24,29.21,29.22,669282.0,22.7568,22.7646,22.7412,22.749,669282.0
2015-07-20 14:50:00,29.21,29.23,29.2,29.2,653418.0,22.7412,22.7568,22.7334,22.7334,653418.0
2015-07-20 15:00:00,29.21,29.22,29.19,29.21,1080636.0,22.7412,22.749,22.7256,22.7412,1080636.0
2015-07-20 15:10:00,29.21,29.22,29.16,29.18,1088334.0,22.7412,22.749,22.7023,22.7178,1088334.0
2015-07-20 15:20:00,29.18,29.18,29.13,29.13,700056.0,22.7178,22.7178,22.6789,22.6789,700056.0
2015-07-20 15:30:00,29.13,29.15,29.1,29.1,1831291.0,22.6789,22.6945,22.6556,22.6556,1831291.0
2015-07-20 15:40:00,29.1,29.12,29.06,29.09,1169443.0,22.6556,22.6711,22.6244,22.6478,1169443.0
2015-07-20 15:50:00,29.09,29.11,29.07,29.09,2828219.0,22.6478,22.6633,22.6322,22.6478,2828219.0
2015-07-21 09:30:00,29.06,29.16,28.96,29.13,1385519.0,22.6244,22.7023,22.5466,22.6789,1385519.0
2015-07-21 09:40:00,29.13,29.26,29.13,29.14,1697473.0,22.6789,22.7801,22.6789,22.6867,1697473.0
2015-07-21 09:50:00,29.14,29.17,29.09,29.16,1049385.0,22.6867,22.7101,22.6478,22.7023,1049385.0
2015-07-21 10:00:00,29.15,29.26,29.15,29.16,1229523.0,22.6945,22.7801,22.6945,22.7023,1229523.0
2015-07-21 10:10:00,29.17,29.22,29.15,29.19,646500.0,22.7101,22.749,22.6945,22.7256,646500.0
2015-07-21 10:20:00,29.2,29.21,29.15,29.21,1355964.0,22.7334,22.7412,22.6945,22.7412,1355964.0
2015-07-21 10:30:00,29.21,29.21,29.18,29.21,1043856.0,22.7412,22.7412,22.7178,22.7412,1043856.0
2015-07-21 10:40:00,29.2,29.22,29.05,29.06,1354266.0,22.7334,22.749,22.6166,22.6244,1354266.0
2015-07-21 10:50:00,29.07,29.12,29.02,29.09,1911631.0,22.6322,22.6711,22.5933,22.6478,1911631.0
2015-07-21 11:00:00,29.09,29.13,29.06,29.1,1349938.0,22.6478,22.6789,22.6244,22.6556,1349938.0
2015-07-21 11:10:00,29.09,29.1,29.02,29.02,752593.0,22.6478,22.6556,22.5933,22.5933,752593.0
2015-07-21 11:20:00,29.02,29.04,28.98,28.99,1828713.0,22.5933,22.6089,22.5621,22.5699,1828713.0
2015-07-21 11:30:00,28.99,29.02,28.97,29.0,852005.0,22.5699,22.5933,22.5544,22.5777,852005.0
2015-07-21 11:40:00,28.99,29.01,28.96,28.96,633847.0,22.5699,22.5855,22.5466,22.5466,633847.0
2015-07-21 11:50:00,28.97,29.01,28.95,28.99,851223.0,22.5544,22.5855,22.5388,22.5699,851223.0
2015-07-21 12:00:00,28.99,29.01,28.95,29.0,750332.0,22.5699,22.5855,22.5388,22.5777,750332.0
2015-07-21 12:10:00,29.0,29.01,28.96,28.98,367338.0,22.5777,22.5855,22.5466,22.5621,367338.0
2015-07-21 12:20:00,28.97,29.01,28.97,29.0,666762.0,22.5544,22.5855,22.5544,22.5777,666762.0
2015-07-21 12:30:00,29.0,29.02,28.99,28.99,542573.0,22.5777,22.5933,22.5699,22.5699,542573.0
2015-07-21 12:40:00,29.0,29.01,28.98,28.99,462267.0,22.5777,22.5855,22.5621,22.5699,462267.0
2015-07-21 12:50:00,28.99,28.99,28.96,28.98,558978.0,22.5699,22.5699,22.5466,22.5621,558978.0
2015-07-21 13:00:00,28.98,28.99,28.92,28.94,387038.0,22.5621,22.5699,22.5154,22.531,387038.0
2015-07-21 13:10:00,28.94,28.95,28.9,28.91,751091.0,22.531,22.5388,22.4999,22.5076,751091.0
2015-07-21 13:20:00,28.91,28.91,28.89,28.89,388657.0,22.5076,22.5076,22.4921,22.4921,388657.0
2015-07-21 13:30:00,28.9,28.9,28.87,28.88,462735.0,22.4999,22.4999,22.4765,22.4843,462735.0
2015-07-21 13:40:00,28.88,28.89,28.83,28.85,776518.0,22.4843,22.4921,22.4454,22.4609,776518.0
2015-07-21 13:50:00,28.85,28.87,28.83,28.84,731148.0,22.4609,22.4765,22.4454,22.4531,731148.0
2015-07-21 14:00:00,28.85,28.85,28.79,28.81,725509.0,22.4609,22.4609,22.4142,22.4298,725509.0
2015-07-21 14:10:00,28.8,28.82,28.77,28.8,855703.0,22.422,22.4376,22.3986,22.422,855703.0
2015-07-21 14:20:00,28.8,28.83,28.79,28.82,768812.0,22.422,22.4454,22.4142,22.4376,768812.0
2015-07-21 14:30:00,28.81,28.82,28.77,28.79,670885.0,22.4298,22.4376,22.3986,22.4142,670885.0
2015-07-21 14:40:00,28.79,28.8,28.78,28.78,533329.0,22.4142,22.422,22.4064,22.4064,533329.0
2015-07-21 14:50:00,28.78,28.79,28.72,28.74,1166268.0,22.4064,22.4142,22.3597,22.3753,1166268.0
2015-07-21 15:00:00,28.74,28.77,28.67,28.69,1188654.0,22.3753,22.3986,22.3208,22.3364,1188654.0
2015-07-21 15:10:00,28.69,28.72,28.67,28.7,833139.0,22.3364,22.3597,22.3208,22.3441,833139.0
2015-07-21 15:20:00,28.7,28.7,28.67,28.7,835768.0,22.3441,22.3441,22.3208,22.3441,835768.0
2015-07-21 15:30:00,28.7,28.71,28.68,28.7,1513488.0,22.3441,22.3519,22.3286,22.3441,1513488.0
2015-07-21 15:40:00,28.7,28.72,28.67,28.72,1462706.0,22.3441,22.3597,22.3208,22.3597,1462706.0
2015-07-21 15:50:00,28.71,28.75,28.69,28.71,3295750.0,22.3519,22.3831,22.3364,22.3519,3295750.0
2015-07-22 09:30:00,28.58,28.78,28.52,28.74,3099061.0,22.2507,22.4064,22.204,22.3753,3099061.0
2015-07-22 09:40:00,28.74,28.8,28.62,28.69,1384220.0,22.3753,22.422,22.2819,22.3364,1384220.0
2015-07-22 09:50:00,28.69,28.85,28.66,28.78,1783640.0,22.3364,22.4609,22.313,22.4064,1783640.0
2015-07-22 10:00:00,28.78,28.82,28.75,28.76,1169719.0,22.4064,22.4376,22.3831,22.3909,1169719.0
2015-07-22 10:10:00,28.77,28.83,28.76,28.78,1077607.0,22.3986,22.4454,22.3909,22.4064,1077607.0
2015-07-22 10:20:00,28.78,28.81,28.72,28.72,1236137.0,22.4064,22.4298,22.3597,22.3597,1236137.0
2015-07-22 10:30:00,28.73,28.76,28.64,28.66,904311.0,22.3675,22.3909,22.2974,22.313,904311.0
2015-07-22 10:40:00,28.65,28.69,28.62,28.62,664482.0,22.3052,22.3364,22.2819,22.2819,664482.0
2015-07-22 10:50:00,28.62,28.7,28.62,28.68,669607.0,22.2819,22.3441,22.2819,22.3286,669607.0
2015-07-22 11:00:00,28.69,28.69,28.58,28.59,1092156.0,22.3364,22.3364,22.2507,22.2585,1092156.0
2015-07-22 11:10:00,28.59,28.6,28.53,28.53,751077.0,22.2585,22.2663,22.2118,22.2118,751077.0
2015-07-22 11:20:00,28.53,28.56,28.5,28.55,783887.0,22.2118,22.2352,22.1884,22.2274,783887.0
2015-07-22 11:30:00,28.55,28.59,28.46,28.46,1023217.0,22.2274,22.2585,22.1573,22.1573,1023217.0
2015-07-22 11:40:00,28.46,28.51,28.43,28.49,595299.0,22.1573,22.1962,22.1339,22.1807,595299.0
2015-07-22 11:50:00,28.49,28.51,28.47,28.5,286217.0,22.1807,22.1962,22.1651,22.1884,286217.0
2015-07-22 12:00:00,28.51,28.52,28.47,28.47,559009.0,22.1962,22.204,22.1651,22.1651,559009.0
2015-07-22 12:10:00,28.47,28.51,28.46,28.46,549558.0,22.1651,22.1962,22.1573,22.1573,549558.0
2015-07-22 12:20:00,28.46,28.52,28.46,28.5,702059.0,22.1573,22.204,22.1573,22.1884,702059.0
2015-07-22 12:30:00,28.5,28.51,28.48,28.49,545749.0,22.1884,22.1962,22.1729,22.1807,545749.0
2015-07-22 12:40:00,28.49,28.54,28.49,28.52,574471.0,22.1807,22.2196,22.1807,22.204,574471.0
2015-07-22 12:50:00,28.53,28.55,28.52,28.53,653020.0,22.2118,22.2274,22.204,22.2118,653020.0
2015-07-22 13:00:00,28.54,28.6,28.53,28.57,567967.0,22.2196,22.2663,22.2118,22.2429,567967.0
2015-07-22 13:10:00,28.57,28.59,28.51,28.56,1406955.0,22.2429,22.2585,22.1962,22.2352,1406955.0
2015-07-22 13:20:00,28.57,28.59,28.55,28.57,587158.0,22.2429,22.2585,22.2274,22.2429,587158.0
2015-07-22 13:30:00,28.57,28.57,28.53,28.55,592446.0,22.2429,22.2429,22.2118,22.2274,592446.0
2015-07-22 13:40:00,28.54,28.57,28.48,28.48,911528.0,22.2196,22.2429,22.1729,22.1729,911528.0
2015-07-22 13:50:00,28.49,28.51,28.45,28.49,572802.0,22.1807,22.1962,22.1495,22.1807,572802.0
2015-07-22 14:00:00,28.5,28.51,28.49,28.5,262066.0,22.1884,22.1962,22.1807,22.1884,262066.0
2015-07-22 14:10:00,28.5,28.52,28.49,28.51,610603.0,22.1884,22.204,22.1807,22.1962,610603.0
2015-07-22 14:20:00,28.52,28.56,28.51,28.55,523820.0,22.204,22.2352,22.1962,22.2274,523820.0
2015-07-22 14:30:00,28.55,28.58,28.54,28.57,503181.0,22.2274,22.2507,22.2196,22.2429,503181.0
2015-07-22 14:40:00,28.58,28.58,28.54,28.57,491835.0,22.2507,22.2507,22.2196,22.2429,491835.0
2015-07-22 14:50:00,28.57,28.57,28.55,28.57,714543.0,22.2429,22.2429,22.2274,22.2429,714543.0
2015-07-22 15:00:00,28.56,28.57,28.54,28.54,544132.0,22.2352,22.2429,22.2196,22.2196,544132.0
2015-07-22 15:10:00,28.54,28.55,28.5,28.52,670165.0,22.2196,22.2274,22.1884,22.204,670165.0
2015-07-22 15:20:00,28.52,28.56,28.51,28.55,535226.0,22.204,22.2352,22.1962,22.2274,535226.0
2015-07-22 15:30:00,28.55,28.56,28.5,28.52,996430.0,22.2274,22.2352,22.1884,22.204,996430.0
2015-07-22 15:40:00,28.51,28.55,28.5,28.55,955270.0,22.1962,22.2274,22.1884,22.2274,955270.0
2015-07-22 15:50:00,28.54,28.61,28.54,28.61,2320428.0,22.2196,22.2741,22.2196,22.2741,2320428.0
2015-07-23 09:30:00,28.68,28.73,28.46,28.5,2264821.0,22.3286,22.3675,22.1573,22.1884,2264821.0
2015-07-23 09:40:00,28.5,28.61,28.43,28.61,1055174.0,22.1884,22.2741,22.1339,22.2741,1055174.0
2015-07-23 09:50:00,28.61,28.77,28.59,28.72,1181915.0,22.2741,22.3986,22.2585,22.3597,1181915.0
2015-07-23 10:00:00,28.73,28.77,28.69,28.74,996064.0,22.3675,22.3986,22.3364,22.3753,996064.0
2015-07-23 10:10:00,28.73,28.77,28.72,28.74,826979.0,22.3675,22.3986,22.3597,22.3753,826979.0
2015-07-23 10:20:00,28.74,28.81,28.71,28.76,1353567.0,22.3753,22.4298,22.3519,22.3909,1353567.0
2015-07-23 10:30:00,28.77,28.94,28.74,28.9,1589754.0,22.3986,22.531,22.3753,22.4999,1589754.0
2015-07-23 10:40:00,28.9,28.94,28.84,28.86,866999.0,22.4999,22.531,22.4531,22.4687,866999.0
2015-07-23 10:50:00,28.86,28.88,28.81,28.84,781237.0,22.4687,22.4843,22.4298,22.4531,781237.0
2015-07-23 11:00:00,28.84,28.97,28.83,28.94,669353.0,22.4531,22.5544,22.4454,22.531,669353.0
2015-07-23 11:10:00,28.95,28.96,28.91,28.91,652808.0,22.5388,22.5466,22.5076,22.5076,652808.0
2015-07-23 11:20:00,28.91,28.92,28.83,28.86,716245.0,22.5076,22.5154,22.4454,22.4687,716245.0
2015-07-23 11:30:00,28.85,28.86,28.79,28.82,377948.0,22.4609,22.4687,22.4142,22.4376,377948.0
2015-07-23 11:40:00,28.81,28.84,28.77,28.79,467066.0,22.4298,22.4531,22.3986,22.4142,467066.0
2015-07-23 11:50:00,28.79,28.8,28.76,28.77,336121.0,22.4142,22.422,22.3909,22.3986,336121.0
2015-07-23 12:00:00,28.77,28.79,28.72,28.73,459996.0,22.3986,22.4142,22.3597,22.3675,459996.0
2015-07-23 12:10:00,28.73,28.75,28.65,28.69,445666.0,22.3675,22.3831,22.3052,22.3364,445666.0
2015-07-23 12:20:00,28.68,28.78,28.67,28.74,345369.0,22.3286,22.4064,22.3208,22.3753,345369.0
2015-07-23 12:30:00,28.75,28.78,28.72,28.77,367009.0,22.3831,22.4064,22.3597,22.3986,367009.0
2015-07-23 12:40:00,28.78,28.78,28.7,28.71,581921.0,22.4064,22.4064,22.3441,22.3519,581921.0
2015-07-23 12:50:00,28.7,28.74,28.68,28.69,690836.0,22.3441,22.3753,22.3286,22.3364,690836.0
2015-07-23 13:00:00,28.69,28.7,28.64,28.65,688373.0,22.3364,22.3441,22.2974,22.3052,688373.0
2015-07-23 13:10:00,28.66,28.68,28.63,28.67,349155.0,22.313,22.3286,22.2896,22.3208,349155.0
2015-07-23 13:20:00,28.68,28.68,28.61,28.67,443603.0,22.3286,22.3286,22.2741,22.3208,443603.0
2015-07-23 13:30:00,28.67,28.7,28.64,28.68,612455.0,22.3208,22.3441,22.2974,22.3286,612455.0
2015-07-23 13:40:00,28.68,28.7,28.66,28.7,460047.0,22.3286,22.3441,22.313,22.3441,460047.0
2015-07-23 13:50:00,28.69,28.74,28.67,28.71,837698.0,22.3364,22.3753,22.3208,22.3519,837698.0
2015-07-23 14:00:00,28.71,28.72,28.67,28.7,429271.0,22.3519,22.3597,22.3208,22.3441,429271.0
2015-07-23 14:10:00,28.69,28.7,28.66,28.7,516376.0,22.3364,22.3441,22.313,22.3441,516376.0
2015-07-23 14:20:00,28.69,28.7,28.65,28.69,468089.0,22.3364,22.3441,22.3052,22.3364,468089.0
2015-07-23 14:30:00,28.7,28.74,28.67,28.73,463929.0,22.3441,22.3753,22.3208,22.3675,463929.0
2015-07-23 14:40:00,28.73,28.74,28.67,28.67,879305.0,22.3675,22.3753,22.3208,22.3208,879305.0
2015-07-23 14:50:00,28.67,28.68,28.56,28.57,1054221.0,22.3208,22.3286,22.2352,22.2429,1054221.0
2015-07-23 15:00:00,28.58,28.59,28.51,28.54,687577.0,22.2507,22.2585,22.1962,22.2196,687577.0
2015-07-23 15:10:00,28.53,28.58,28.48,28.56,1019402.0,22.2118,22.2507,22.1729,22.2352,1019402.0
2015-07-23 15:20:00,28.56,28.59,28.54,28.55,454239.0,22.2352,22.2585,22.2196,22.2274,454239.0
2015-07-23 15:30:00,28.54,28.58,28.5,28.58,773661.0,22.2196,22.2507,22.1884,22.2507,773661.0
2015-07-23 15:40:00,28.58,28.64,28.56,28.59,1076917.0,22.2507,22.2974,22.2352,22.2585,1076917.0
2015-07-23 15:50:00,28.59,28.62,28.56,28.6,2211097.0,22.2585,22.2819,22.2352,22.2663,2211097.0
2015-07-24 09:30:00,28.63,28.64,28.5,28.57,1308985.0,22.2896,22.2974,22.1884,22.2429,1308985.0
2015-07-24 09:40:00,28.56,28.62,28.51,28.58,402515.0,22.2352,22.2819,22.1962,22.2507,402515.0
2015-07-24 09:50:00,28.58,28.62,28.45,28.46,774448.0,22.2507,22.2819,22.1495,22.1573,774448.0
2015-07-24 10:00:00,28.46,28.51,28.43,28.46,626574.0,22.1573,22.1962,22.1339,22.1573,626574.0
2015-07-24 10:10:00,28.47,28.49,28.32,28.34,1024425.0,22.1651,22.1807,22.0483,22.0639,1024425.0
2015-07-24 10:20:00,28.34,28.36,28.32,28.33,488715.0,22.0639,22.0794,22.0483,22.0561,488715.0
2015-07-24 10:30:00,28.33,28.33,28.25,28.32,1106917.0,22.0561,22.0561,21.9938,22.0483,1106917.0
2015-07-24 10:40:00,28.32,28.32,28.22,28.23,580163.0,22.0483,22.0483,21.9704,21.9782,580163.0
2015-07-24 10:50:00,28.23,28.23,28.2,28.21,799101.0,21.9782,21.9782,21.9549,21.9627,799101.0
2015-07-24 11:00:00,28.21,28.36,28.19,28.34,807379.0,21.9627,22.0794,21.9471,22.0639,807379.0
2015-07-24 11:10:00,28.35,28.35,28.23,28.27,658095.0,22.0717,22.0717,21.9782,22.0094,658095.0
2015-07-24 11:20:00,28.27,28.36,28.27,28.33,673227.0,22.0094,22.0794,22.0094,22.0561,673227.0
2015-07-24 11:30:00,28.33,28.36,28.31,28.34,387926.0,22.0561,22.0794,22.0405,22.0639,387926.0
2015-07-24 11:40:00,28.34,28.36,28.29,28.32,645804.0,22.0639,22.0794,22.0249,22.0483,645804.0
2015-07-24 11:50:00,28.32,28.39,28.31,28.39,610432.0,22.0483,22.1028,22.0405,22.1028,610432.0
2015-07-24 12:00:00,28.39,28.4,28.35,28.36,350493.0,22.1028,22.1106,22.0717,22.0794,350493.0
2015-07-24 12:10:00,28.36,28.36,28.29,28.31,644300.0,22.0794,22.0794,22.0249,22.0405,644300.0
2015-07-24 12:20:00,28.3,28.34,28.28,28.33,292395.0,22.0327,22.0639,22.0172,22.0561,292395.0
2015-07-24 12:30:00,28.33,28.35,28.29,28.29,304376.0,22.0561,22.0717,22.0249,22.0249,304376.0
2015-07-24 12:40:00,28.29,28.3,28.25,28.29,430531.0,22.0249,22.0327,21.9938,22.0249,430531.0
2015-07-24 12:50:00,28.29,28.31,28.26,28.29,303148.0,22.0249,22.0405,22.0016,22.0249,303148.0
2015-07-24 13:00:00,28.29,28.31,28.28,28.29,302282.0,22.0249,22.0405,22.0172,22.0249,302282.0
2015-07-24 13:10:00,28.29,28.3,28.24,28.29,328283.0,22.0249,22.0327,21.986,22.0249,328283.0
2015-07-24 13:20:00,28.29,28.34,28.29,28.3,804433.0,22.0249,22.0639,22.0249,22.0327,804433.0
2015-07-24 13:30:00,28.3,28.33,28.27,28.28,318525.0,22.0327,22.0561,22.0094,22.0172,318525.0
2015-07-24 13:40:00,28.29,28.32,28.25,28.31,561737.0,22.0249,22.0483,21.9938,22.0405,561737.0
2015-07-24 13:50:00,28.31,28.33,28.26,28.27,692558.0,22.0405,22.0561,22.0016,22.0094,692558.0
2015-07-24 14:00:00,28.26,28.27,28.23,28.25,655114.0,22.0016,22.0094,21.9782,21.9938,655114.0
2015-07-24 14:10:00,28.25,28.3,28.24,28.25,1308879.0,21.9938,22.0327,21.986,21.9938,1308879.0
2015-07-24 14:20:00,28.25,28.27,28.24,28.26,445488.0,21.9938,22.0094,21.986,22.0016,445488.0
2015-07-24 14:30:00,28.26,28.27,28.24,28.24,351923.0,22.0016,22.0094,21.986,21.986,351923.0
2015-07-24 14:40:00,28.24,28.26,28.23,28.23,608465.0,21.986,22.0016,21.9782,21.9782,608465.0
2015-07-24 14:50:00,28.23,28.24,28.15,28.16,1023775.0,21.9782,21.986,21.9159,21.9237,1023775.0
2015-07-24 15:00:00,28.16,28.24,28.14,28.2,924124.0,21.9237,21.986,21.9082,21.9549,924124.0
2015-07-24 15:10:00,28.2,28.24,28.17,28.18,536365.0,21.9549,21.986,21.9315,21.9393,536365.0
2015-07-24 15:20:00,28.18,28.21,28.1,28.1,729568.0,21.9393,21.9627,21.877,21.877,729568.0
2015-07-24 15:30:00,28.11,28.14,28.08,28.08,1113301.0,21.8848,21.9082,21.8615,21.8615,1113301.0
2015-07-24 15:40:00,28.09,28.17,28.08,28.16,1362141.0,21.8692,21.9315,21.8615,21.9237,1362141.0
2015-07-24 15:50:00,28.15,28.16,28.06,28.06,2891459.0,21.9159,21.9237,21.8459,21.8459,2891459.0
2015-07-27 09:30:00,28.01,28.07,27.62,27.89,2955355.0,21.807,21.8537,21.5033,21.7135,2955355.0
2015-07-27 09:40:00,27.89,27.98,27.82,27.97,1874241.0,21.7135,21.7836,21.659,21.7758,1874241.0
2015-07-27 09:50:00,27.96,28.15,27.95,28.13,1421952.0,21.768,21.9159,21.7602,21.9004,1421952.0
2015-07-27 10:00:00,28.13,28.14,28.0,28.03,783312.0,21.9004,21.9082,21.7992,21.8225,783312.0
2015-07-27 10:10:00,28.02,28.16,28.02,28.16,898524.0,21.8147,21.9237,21.8147,21.9237,898524.0
2015-07-27 10:20:00,28.16,28.31,28.14,28.3,1198154.0,21.9237,22.0405,21.9082,22.0327,1198154.0
2015-07-27 10:30:00,28.3,28.42,28.27,28.31,1966876.0,22.0327,22.1262,22.0094,22.0405,1966876.0
2015-07-27 10:40:00,28.31,28.4,28.27,28.28,1387875.0,22.0405,22.1106,22.0094,22.0172,1387875.0
2015-07-27 10:50:00,28.29,28.29,28.19,28.19,1017118.0,22.0249,22.0249,21.9471,21.9471,1017118.0
2015-07-27 11:00:00,28.2,28.31,28.19,28.29,1070811.0,21.9549,22.0405,21.9471,22.0249,1070811.0
2015-07-27 11:10:00,28.29,28.3,28.2,28.24,789903.0,22.0249,22.0327,21.9549,21.986,789903.0
2015-07-27 11:20:00,28.24,28.33,28.21,28.28,776177.0,21.986,22.0561,21.9627,22.0172,776177.0
2015-07-27 11:30:00,28.28,28.32,28.27,28.32,739036.0,22.0172,22.0483,22.0094,22.0483,739036.0
2015-07-27 11:40:00,28.32,28.34,28.26,28.32,431193.0,22.0483,22.0639,22.0016,22.0483,431193.0
2015-07-27 11:50:00,28.31,28.33,28.29,28.3,321869.0,22.0405,22.0561,22.0249,22.0327,321869.0
2015-07-27 12:00:00,28.3,28.34,28.28,28.32,310545.0,22.0327,22.0639,22.0172,22.0483,310545.0
2015-07-27 12:10:00,28.31,28.33,28.27,28.3,305173.0,22.0405,22.0561,22.0094,22.0327,305173.0
2015-07-27 12:20:00,28.31,28.34,28.28,28.31,426784.0,22.0405,22.0639,22.0172,22.0405,426784.0
2015-07-27 12:30:00,28.31,28.32,28.25,28.26,485227.0,22.0405,22.0483,21.9938,22.0016,485227.0
2015-07-27 12:40:00,28.27,28.27,28.21,28.23,351143.0,22.0094,22.0094,21.9627,21.9782,351143.0
2015-07-27 12:50:00,28.24,28.28,28.23,28.27,393518.0,21.986,22.0172,21.9782,22.0094,393518.0
2015-07-27 13:00:00,28.27,28.31,28.27,28.29,514786.0,22.0094,22.0405,22.0094,22.0249,514786.0
2015-07-27 13:10:00,28.29,28.3,28.26,28.29,473094.0,22.0249,22.0327,22.0016,22.0249,473094.0
2015-07-27 13:20:00,28.29,28.29,28.24,28.26,397972.0,22.0249,22.0249,21.986,22.0016,397972.0
2015-07-27 13:30:00,28.26,28.3,28.24,28.26,509037.0,22.0016,22.0327,21.986,22.0016,509037.0
2015-07-27 13:40:00,28.25,28.31,28.23,28.26,436262.0,21.9938,22.0405,21.9782,22.0016,436262.0
2015-07-27 13:50:00,28.27,28.34,28.27,28.34,634449.0,22.0094,22.0639,22.0094,22.0639,634449.0
2015-07-27 14:00:00,28.33,28.34,28.29,28.3,403044.0,22.0561,22.0639,22.0249,22.0327,403044.0
2015-07-27 14:10:00,28.3,28.34,28.27,28.33,353569.0,22.0327,22.0639,22.0094,22.0561,353569.0
2015-07-27 14:20:00,28.33,28.35,28.28,28.3,519953.0,22.0561,22.0717,22.0172,22.0327,519953.0
2015-07-27 14:30:00,28.31,28.32,28.27,28.32,479233.0,22.0405,22.0483,22.0094,22.0483,479233.0
2015-07-27 14:40:00,28.31,28.35,28.31,28.33,517683.0,22.0405,22.0717,22.0405,22.0561,517683.0
2015-07-27 14:50:00,28.33,28.37,28.33,28.36,547897.0,22.0561,22.0872,22.0561,22.0794,547897.0
2015-07-27 15:00:00,28.35,28.36,28.3,28.33,676395.0,22.0717,22.0794,22.0327,22.0561,676395.0
2015-07-27 15:10:00,28.32,28.36,28.31,28.32,704814.0,22.0483,22.0794,22.0405,22.0483,704814.0
2015-07-27 15:20:00,28.33,28.33,28.27,28.3,710610.0,22.0561,22.0561,22.0094,22.0327,710610.0
2015-07-27 15:30:00,28.3,28.31,28.25,28.3,1104365.0,22.0327,22.0405,21.9938,22.0327,1104365.0
2015-07-27 15:40:00,28.3,28.31,28.27,28.28,698834.0,22.0327,22.0405,22.0094,22.0172,698834.0
2015-07-27 15:50:00,28.28,28.36,28.21,28.35,3511791.0,22.0172,22.0794,21.9627,22.0717,3511791.0
2015-07-28 09:30:00,28.51,28.62,28.48,28.61,1632253.0,22.1962,22.2819,22.1729,22.2741,1632253.0
2015-07-28 09:40:00,28.61,28.65,28.57,28.6,1005744.0,22.2741,22.3052,22.2429,22.2663,1005744.0
2015-07-28 09:50:00,28.6,28.72,28.56,28.7,917797.0,22.2663,22.3597,22.2352,22.3441,917797.0
2015-07-28 10:00:00,28.7,28.74,28.65,28.7,1023330.0,22.3441,22.3753,22.3052,22.3441,1023330.0
2015-07-28 10:10:00,28.71,28.71,28.58,28.59,1285342.0,22.3519,22.3519,22.2507,22.2585,1285342.0
2015-07-28 10:20:00,28.58,28.61,28.44,28.49,1261591.0,22.2507,22.2741,22.1417,22.1807,1261591.0
2015-07-28 10:30:00,28.49,28.58,28.49,28.55,813888.0,22.1807,22.2507,22.1807,22.2274,813888.0
2015-07-28 10:40:00,28.56,28.68,28.55,28.65,638713.0,22.2352,22.3286,22.2274,22.3052,638713.0
2015-07-28 10:50:00,28.65,28.7,28.61,28.67,645388.0,22.3052,22.3441,22.2741,22.3208,645388.0
2015-07-28 11:00:00,28.67,28.76,28.67,28.75,700089.0,22.3208,22.3909,22.3208,22.3831,700089.0
2015-07-28 11:10:00,28.75,28.82,28.66,28.69,735787.0,22.3831,22.4376,22.313,22.3364,735787.0
2015-07-28 11:20:00,28.7,28.78,28.65,28.76,409325.0,22.3441,22.4064,22.3052,22.3909,409325.0
2015-07-28 11:30:00,28.76,28.85,28.76,28.85,731222.0,22.3909,22.4609,22.3909,22.4609,731222.0
2015-07-28 11:40:00,28.85,28.87,28.82,28.84,606668.0,22.4609,22.4765,22.4376,22.4531,606668.0
2015-07-28 11:50:00,28.84,28.9,28.83,28.84,764015.0,22.4531,22.4999,22.4454,22.4531,764015.0
2015-07-28 12:00:00,28.83,28.84,28.78,28.8,496418.0,22.4454,22.4531,22.4064,22.422,496418.0
2015-07-28 12:10:00,28.8,28.81,28.75,28.78,436298.0,22.422,22.4298,22.3831,22.4064,436298.0
2015-07-28 12:20:00,28.78,28.86,28.78,28.86,482640.0,22.4064,22.4687,22.4064,22.4687,482640.0
2015-07-28 12:30:00,28.86,28.89,28.84,28.85,623207.0,22.4687,22.4921,22.4531,22.4609,623207.0
2015-07-28 12:40:00,28.84,28.88,28.83,28.85,213560.0,22.4531,22.4843,22.4454,22.4609,213560.0
2015-07-28 12:50:00,28.86,28.87,28.81,28.86,347611.0,22.4687,22.4765,22.4298,22.4687,347611.0
2015-07-28 13:00:00,28.85,28.95,28.84,28.93,423470.0,22.4609,22.5388,22.4531,22.5232,423470.0
2015-07-28 13:10:00,28.92,28.96,28.92,28.94,376464.0,22.5154,22.5466,22.5154,22.531,376464.0
2015-07-28 13:20:00,28.95,28.97,28.92,28.95,375439.0,22.5388,22.5544,22.5154,22.5388,375439.0
2015-07-28 13:30:00,28.95,28.95,28.85,28.89,309138.0,22.5388,22.5388,22.4609,22.4921,309138.0
2015-07-28 13:40:00,28.89,28.93,28.88,28.93,340124.0,22.4921,22.5232,22.4843,22.5232,340124.0
2015-07-28 13:50:00,28.93,28.98,28.91,28.96,526878.0,22.5232,22.5621,22.5076,22.5466,526878.0
2015-07-28 14:00:00,28.96,29.06,28.92,29.05,1104326.0,22.5466,22.6244,22.5154,22.6166,1104326.0
2015-07-28 14:10:00,29.05,29.18,29.04,29.15,1377566.0,22.6166,22.7178,22.6089,22.6945,1377566.0
2015-07-28 14:20:00,29.14,29.16,29.06,29.07,731403.0,22.6867,22.7023,22.6244,22.6322,731403.0
2015-07-28 14:30:00,29.06,29.07,28.99,28.99,906916.0,22.6244,22.6322,22.5699,22.5699,906916.0
2015-07-28 14:40:00,28.99,29.04,28.98,29.03,382423.0,22.5699,22.6089,22.5621,22.6011,382423.0
2015-07-28 14:50:00,29.03,29.07,29.0,29.05,426784.0,22.6011,22.6322,22.5777,22.6166,426784.0
2015-07-28 15:00:00,29.05,29.06,28.92,28.94,864173.0,22.6166,22.6244,22.5154,22.531,864173.0
2015-07-28 15:10:00,28.94,28.98,28.9,28.96,651917.0,22.531,22.5621,22.4999,22.5466,651917.0
2015-07-28 15:20:00,28.96,28.96,28.93,28.95,633752.0,22.5466,22.5466,22.5232,22.5388,633752.0
2015-07-28 15:30:00,28.94,28.97,28.92,28.94,831525.0,22.531,22.5544,22.5154,22.531,831525.0
2015-07-28 15:40:00,28.93,28.98,28.9,28.97,1352764.0,22.5232,22.5621,22.4999,22.5544,1352764.0
2015-07-28 15:50:00,28.97,28.98,28.94,28.97,1830852.0,22.5544,22.5621,22.531,22.5544,1830852.0
2015-07-29 09:30:00,28.95,29.13,28.88,29.07,1540834.0,22.5388,22.6789,22.4843,22.6322,1540834.0
2015-07-29 09:40:00,29.07,29.1,28.95,28.96,806683.0,22.6322,22.6556,22.5388,22.5466,806683.0
2015-07-29 09:50:00,28.97,28.97,28.85,28.96,859122.0,22.5544,22.5544,22.4609,22.5466,859122.0
2015-07-29 10:00:00,28.95,28.96,28.85,28.88,715671.0,22.5388,22.5466,22.4609,22.4843,715671.0
2015-07-29 10:10:00,28.88,28.9,28.84,28.87,489273.0,22.4843,22.4999,22.4531,22.4765,489273.0
2015-07-29 10:20:00,28.87,28.88,28.79,28.8,668905.0,22.4765,22.4843,22.4142,22.422,668905.0
2015-07-29 10:30:00,28.8,28.9,28.8,28.88,585947.0,22.422,22.4999,22.422,22.4843,585947.0
2015-07-29 10:40:00,28.88,28.91,28.85,28.89,704548.0,22.4843,22.5076,22.4609,22.4921,704548.0
2015-07-29 10:50:00,28.89,28.89,28.84,28.85,698357.0,22.4921,22.4921,22.4531,22.4609,698357.0
2015-07-29 11:00:00,28.85,28.93,28.84,28.91,496437.0,22.4609,22.5232,22.4531,22.5076,496437.0
2015-07-29 11:10:00,28.92,29.0,28.91,28.98,450819.0,22.5154,22.5777,22.5076,22.5621,450819.0
2015-07-29 11:20:00,28.98,29.05,28.98,29.03,590624.0,22.5621,22.6166,22.5621,22.6011,590624.0
2015-07-29 11:30:00,29.03,29.09,29.02,29.07,484073.0,22.6011,22.6478,22.5933,22.6322,484073.0
2015-07-29 11:40:00,29.07,29.11,29.05,29.08,470520.0,22.6322,22.6633,22.6166,22.64,470520.0
2015-07-29 11:50:00,29.08,29.09,29.05,29.08,431484.0,22.64,22.6478,22.6166,22.64,431484.0
2015-07-29 12:00:00,29.07,29.08,29.01,29.01,384890.0,22.6322,22.64,22.5855,22.5855,384890.0
2015-07-29 12:10:00,29.02,29.03,29.0,29.02,257843.0,22.5933,22.6011,22.5777,22.5933,257843.0
2015-07-29 12:20:00,29.01,29.03,28.97,29.02,199514.0,22.5855,22.6011,22.5544,22.5933,199514.0
2015-07-29 12:30:00,29.02,29.05,28.99,29.01,347374.0,22.5933,22.6166,22.5699,22.5855,347374.0
2015-07-29 12:40:00,29.01,29.04,28.96,29.04,253251.0,22.5855,22.6089,22.5466,22.6089,253251.0
2015-07-29 12:50:00,29.04,29.05,29.0,29.04,391069.0,22.6089,22.6166,22.5777,22.6089,391069.0
2015-07-29 13:00:00,29.04,29.05,29.0,29.01,224786.0,22.6089,22.6166,22.5777,22.5855,224786.0
2015-07-29 13:10:00,29.01,29.03,28.97,29.01,260929.0,22.5855,22.6011,22.5544,22.5855,260929.0
2015-07-29 13:20:00,29.01,29.05,29.0,29.04,307160.0,22.5855,22.6166,22.5777,22.6089,307160.0
2015-07-29 13:30:00,29.04,29.08,29.03,29.05,280684.0,22.6089,22.64,22.6011,22.6166,280684.0
2015-07-29 13:40:00,29.05,29.05,28.98,29.01,196275.0,22.6166,22.6166,22.5621,22.5855,196275.0
2015-07-29 13:50:00,29.0,29.01,28.94,28.97,462347.0,22.5777,22.5855,22.531,22.5544,462347.0
2015-07-29 14:00:00,28.97,29.11,28.91,28.94,958034.0,22.5544,22.6633,22.5076,22.531,958034.0
2015-07-29 14:10:00,28.94,29.05,28.93,29.03,340613.0,22.531,22.6166,22.5232,22.6011,340613.0
2015-07-29 14:20:00,29.03,29.05,28.98,29.0,422090.0,22.6011,22.6166,22.5621,22.5777,422090.0
2015-07-29 14:30:00,29.01,29.03,28.98,29.0,423735.0,22.5855,22.6011,22.5621,22.5777,423735.0
2015-07-29 14:40:00,28.99,29.03,28.98,29.02,450299.0,22.5699,22.6011,22.5621,22.5933,450299.0
2015-07-29 14:50:00,29.02,29.04,28.98,29.02,766187.0,22.5933,22.6089,22.5621,22.5933,766187.0
2015-07-29 15:00:00,29.02,29.02,28.96,28.97,620110.0,22.5933,22.5933,22.5466,22.5544,620110.0
2015-07-29 15:10:00,28.96,29.01,28.96,28.98,674607.0,22.5466,22.5855,22.5466,22.5621,674607.0
2015-07-29 15:20:00,28.98,29.03,28.98,29.0,792718.0,22.5621,22.6011,22.5621,22.5777,792718.0
2015-07-29 15:30:00,29.01,29.02,28.95,29.0,900978.0,22.5855,22.5933,22.5388,22.5777,900978.0
2015-07-29 15:40:00,29.01,29.03,28.99,29.0,1145565.0,22.5855,22.6011,22.5699,22.5777,1145565.0
2015-07-29 15:50:00,29.01,29.05,29.0,29.0,2431175.0,22.5855,22.6166,22.5777,22.5777,2431175.0
2015-07-30 09:30:00,29.1,29.45,29.1,29.44,2306095.0,22.6556,22.9281,22.6556,22.9203,2306095.0
2015-07-30 09:40:00,29.44,29.45,29.2,29.21,1307992.0,22.9203,22.9281,22.7334,22.7412,1307992.0
2015-07-30 09:50:00,29.23,29.25,29.16,29.19,653036.0,22.7568,22.7723,22.7023,22.7256,653036.0
2015-07-30 10:00:00,29.18,29.21,29.15,29.2,580465.0,22.7178,22.7412,22.6945,22.7334,580465.0
2015-07-30 10:10:00,29.2,29.3,29.19,29.23,660102.0,22.7334,22.8113,22.7256,22.7568,660102.0
2015-07-30 10:20:00,29.22,29.24,29.07,29.11,655820.0,22.749,22.7646,22.6322,22.6633,655820.0
2015-07-30 10:30:00,29.12,29.16,29.0,29.01,1073008.0,22.6711,22.7023,22.5777,22.5855,1073008.0
2015-07-30 10:40:00,29.01,29.01,28.86,28.86,1082186.0,22.5855,22.5855,22.4687,22.4687,1082186.0
2015-07-30 10:50:00,28.86,28.91,28.85,28.88,1167414.0,22.4687,22.5076,22.4609,22.4843,1167414.0
2015-07-30 11:00:00,28.87,28.89,28.85,28.86,710750.0,22.4765,22.4921,22.4609,22.4687,710750.0
2015-07-30 11:10:00,28.86,28.98,28.85,28.96,636848.0,22.4687,22.5621,22.4609,22.5466,636848.0
2015-07-30 11:20:00,28.96,28.97,28.93,28.96,505916.0,22.5466,22.5544,22.5232,22.5466,505916.0
2015-07-30 11:30:00,28.96,28.98,28.92,28.96,464138.0,22.5466,22.5621,22.5154,22.5466,464138.0
2015-07-30 11:40:00,28.96,28.98,28.91,28.96,529969.0,22.5466,22.5621,22.5076,22.5466,529969.0
2015-07-30 11:50:00,28.96,29.03,28.95,28.96,810594.0,22.5466,22.6011,22.5388,22.5466,810594.0
2015-07-30 12:00:00,28.96,29.0,28.91,28.91,516651.0,22.5466,22.5777,22.5076,22.5076,516651.0
2015-07-30 12:10:00,28.91,29.01,28.89,28.99,428973.0,22.5076,22.5855,22.4921,22.5699,428973.0
2015-07-30 12:20:00,29.0,29.0,28.93,28.94,210531.0,22.5777,22.5777,22.5232,22.531,210531.0
2015-07-30 12:30:00,28.94,28.94,28.91,28.91,233621.0,22.531,22.531,22.5076,22.5076,233621.0
2015-07-30 12:40:00,28.92,28.96,28.91,28.95,323264.0,22.5154,22.5466,22.5076,22.5388,323264.0
2015-07-30 12:50:00,28.95,29.0,28.93,28.96,548105.0,22.5388,22.5777,22.5232,22.5466,548105.0
2015-07-30 13:00:00,28.96,28.97,28.92,28.96,441874.0,22.5466,22.5544,22.5154,22.5466,441874.0
2015-07-30 13:10:00,28.96,28.98,28.94,28.96,370952.0,22.5466,22.5621,22.531,22.5466,370952.0
2015-07-30 13:20:00,28.96,28.97,28.92,28.94,367624.0,22.5466,22.5544,22.5154,22.531,367624.0
2015-07-30 13:30:00,28.95,28.97,28.92,28.93,482003.0,22.5388,22.5544,22.5154,22.5232,482003.0
2015-07-30 13:40:00,28.93,28.95,28.91,28.93,410436.0,22.5232,22.5388,22.5076,22.5232,410436.0
2015-07-30 13:50:00,28.94,28.95,28.9,28.92,251990.0,22.531,22.5388,22.4999,22.5154,251990.0
2015-07-30 14:00:00,28.92,28.95,28.89,28.89,300566.0,22.5154,22.5388,22.4921,22.4921,300566.0
2015-07-30 14:10:00,28.89,28.92,28.88,28.91,516738.0,22.4921,22.5154,22.4843,22.5076,516738.0
2015-07-30 14:20:00,28.9,28.94,28.9,28.92,260162.0,22.4999,22.531,22.4999,22.5154,260162.0
2015-07-30 14:30:00,28.91,28.94,28.88,28.92,598770.0,22.5076,22.531,22.4843,22.5154,598770.0
2015-07-30 14:40:00,28.92,29.0,28.91,28.96,516188.0,22.5154,22.5777,22.5076,22.5466,516188.0
2015-07-30 14:50:00,28.96,29.0,28.96,28.99,248468.0,22.5466,22.5777,22.5466,22.5699,248468.0
2015-07-30 15:00:00,29.0,29.0,28.95,28.96,327871.0,22.5777,22.5777,22.5388,22.5466,327871.0
2015-07-30 15:10:00,28.96,28.97,28.95,28.97,266548.0,22.5466,22.5544,22.5388,22.5544,266548.0
2015-07-30 15:20:00,28.97,28.99,28.95,28.96,544902.0,22.5544,22.5699,22.5388,22.5466,544902.0
2015-07-30 15:30:00,28.96,28.99,28.93,28.96,692204.0,22.5466,22.5699,22.5232,22.5466,692204.0
2015-07-30 15:40:00,28.96,28.96,28.94,28.96,879915.0,22.5466,22.5466,22.531,22.5466,879915.0
2015-07-30 15:50:00,28.95,28.96,28.91,28.91,1634420.0,22.5388,22.5466,22.5076,22.5076,1634420.0
2015-07-31 09:30:00,29.12,29.12,28.77,28.91,1496856.0,22.6711,22.6711,22.3986,22.5076,1496856.0
2015-07-31 09:40:00,28.92,29.0,28.87,28.88,687410.0,22.5154,22.5777,22.4765,22.4843,687410.0
2015-07-31 09:50:00,28.89,28.91,28.79,28.8,541989.0,22.4921,22.5076,22.4142,22.422,541989.0
2015-07-31 10:00:00,28.8,28.93,28.8,28.93,568150.0,22.422,22.5232,22.422,22.5232,568150.0
2015-07-31 10:10:00,28.93,28.94,28.82,28.84,549086.0,22.5232,22.531,22.4376,22.4531,549086.0
2015-07-31 10:20:00,28.84,28.89,28.83,28.86,548215.0,22.4531,22.4921,22.4454,22.4687,548215.0
2015-07-31 10:30:00,28.86,28.89,28.84,28.85,951411.0,22.4687,22.4921,22.4531,22.4609,951411.0
2015-07-31 10:40:00,28.85,28.89,28.82,28.85,463215.0,22.4609,22.4921,22.4376,22.4609,463215.0
2015-07-31 10:50:00,28.85,28.88,28.84,28.87,378088.0,22.4609,22.4843,22.4531,22.4765,378088.0
2015-07-31 11:00:00,28.87,28.87,28.81,28.85,700872.0,22.4765,22.4765,22.4298,22.4609,700872.0
2015-07-31 11:10:00,28.84,28.86,28.8,28.82,463001.0,22.4531,22.4687,22.422,22.4376,463001.0
2015-07-31 11:20:00,28.82,28.84,28.79,28.8,902782.0,22.4376,22.4531,22.4142,22.422,902782.0
2015-07-31 11:30:00,28.81,28.84,28.79,28.82,873852.0,22.4298,22.4531,22.4142,22.4376,873852.0
2015-07-31 11:40:00,28.82,28.86,28.8,28.84,520940.0,22.4376,22.4687,22.422,22.4531,520940.0
2015-07-31 11:50:00,28.85,28.86,28.81,28.83,376358.0,22.4609,22.4687,22.4298,22.4454,376358.0
2015-07-31 12:00:00,28.83,28.85,28.79,28.83,532905.0,22.4454,22.4609,22.4142,22.4454,532905.0
2015-07-31 12:10:00,28.83,28.87,28.82,28.86,583047.0,22.4454,22.4765,22.4376,22.4687,583047.0
2015-07-31 12:20:00,28.85,28.92,28.84,28.91,953168.0,22.4609,22.5154,22.4531,22.5076,953168.0
2015-07-31 12:30:00,28.91,28.92,28.87,28.89,314222.0,22.5076,22.5154,22.4765,22.4921,314222.0
2015-07-31 12:40:00,28.89,28.9,28.87,28.88,199437.0,22.4921,22.4999,22.4765,22.4843,199437.0
2015-07-31 12:50:00,28.88,28.89,28.84,28.84,205483.0,22.4843,22.4921,22.4531,22.4531,205483.0
2015-07-31 13:00:00,28.84,28.9,28.83,28.89,291426.0,22.4531,22.4999,22.4454,22.4921,291426.0
2015-07-31 13:10:00,28.89,28.9,28.87,28.88,371903.0,22.4921,22.4999,22.4765,22.4843,371903.0
2015-07-31 13:20:00,28.88,28.89,28.84,28.85,319184.0,22.4843,22.4921,22.4531,22.4609,319184.0
2015-07-31 13:30:00,28.86,28.87,28.84,28.85,328762.0,22.4687,22.4765,22.4531,22.4609,328762.0
2015-07-31 13:40:00,28.85,28.88,28.84,28.86,509946.0,22.4609,22.4843,22.4531,22.4687,509946.0
2015-07-31 13:50:00,28.86,28.87,28.84,28.86,335126.0,22.4687,22.4765,22.4531,22.4687,335126.0
2015-07-31 14:00:00,28.86,28.92,28.85,28.9,445548.0,22.4687,22.5154,22.4609,22.4999,445548.0
2015-07-31 14:10:00,28.91,28.91,28.86,28.88,306570.0,22.5076,22.5076,22.4687,22.4843,306570.0
2015-07-31 14:20:00,28.87,28.91,28.83,28.9,630921.0,22.4765,22.5076,22.4454,22.4999,630921.0
2015-07-31 14:30:00,28.91,28.95,28.89,28.95,668140.0,22.5076,22.5388,22.4921,22.5388,668140.0
2015-07-31 14:40:00,28.95,28.97,28.89,28.93,1067899.0,22.5388,22.5544,22.4921,22.5232,1067899.0
2015-07-31 14:50:00,28.93,28.97,28.92,28.96,224380.0,22.5232,22.5544,22.5154,22.5466,224380.0
2015-07-31 15:00:00,28.96,28.96,28.89,28.9,392166.0,22.5466,22.5466,22.4921,22.4999,392166.0
2015-07-31 15:10:00,28.9,28.93,28.89,28.91,404442.0,22.4999,22.5232,22.4921,22.5076,404442.0
2015-07-31 15:20:00,28.92,28.92,28.85,28.88,670670.0,22.5154,22.5154,22.4609,22.4843,670670.0
2015-07-31 15:30:00,28.88,28.96,28.88,28.94,662278.0,22.4843,22.5466,22.4843,22.531,662278.0
2015-07-31 15:40:00,28.94,28.96,28.9,28.96,762444.0,22.531,22.5466,22.4999,22.5466,762444.0
2015-07-31 15:50:00,28.96,28.99,28.91,28.96,2529275.0,22.5466,22.5699,22.5076,22.5466,2529275.0
2015-08-03 09:30:00,29.0,29.3,28.98,29.27,2245886.0,22.5777,22.8113,22.5621,22.7879,2245886.0
2015-08-03 09:40:00,29.28,29.35,29.04,29.07,1287687.0,22.7957,22.8502,22.6089,22.6322,1287687.0
2015-08-03 09:50:00,29.07,29.19,29.06,29.11,1296625.0,22.6322,22.7256,22.6244,22.6633,1296625.0
2015-08-03 10:00:00,29.1,29.16,29.03,29.05,758450.0,22.6556,22.7023,22.6011,22.6166,758450.0
2015-08-03 10:10:00,29.04,29.19,29.03,29.13,1019175.0,22.6089,22.7256,22.6011,22.6789,1019175.0
2015-08-03 10:20:00,29.14,29.2,28.99,29.05,1314511.0,22.6867,22.7334,22.5699,22.6166,1314511.0
2015-08-03 10:30:00,29.05,29.14,29.0,29.1,1097269.0,22.6166,22.6867,22.5777,22.6556,1097269.0
2015-08-03 10:40:00,29.1,29.1,29.05,29.08,745105.0,22.6556,22.6556,22.6166,22.64,745105.0
2015-08-03 10:50:00,29.08,29.08,28.99,29.01,713053.0,22.64,22.64,22.5699,22.5855,713053.0
2015-08-03 11:00:00,29.01,29.05,28.99,29.02,982532.0,22.5855,22.6166,22.5699,22.5933,982532.0
2015-08-03 11:10:00,29.02,29.05,28.99,29.0,415398.0,22.5933,22.6166,22.5699,22.5777,415398.0
2015-08-03 11:20:00,28.99,29.06,28.99,29.0,459945.0,22.5699,22.6244,22.5699,22.5777,459945.0
2015-08-03 11:30:00,29.0,29.03,28.99,29.02,217363.0,22.5777,22.6011,22.5699,22.5933,217363.0
2015-08-03 11:40:00,29.02,29.05,28.99,29.0,370889.0,22.5933,22.6166,22.5699,22.5777,370889.0
2015-08-03 11:50:00,29.0,29.02,28.99,29.02,215095.0,22.5777,22.5933,22.5699,22.5933,215095.0
2015-08-03 12:00:00,29.01,29.02,28.98,29.0,295434.0,22.5855,22.5933,22.5621,22.5777,295434.0
2015-08-03 12:10:00,29.01,29.04,29.0,29.01,328512.0,22.5855,22.6089,22.5777,22.5855,328512.0
2015-08-03 12:20:00,29.01,29.06,28.99,29.06,165124.0,22.5855,22.6244,22.5699,22.6244,165124.0
2015-08-03 12:30:00,29.05,29.06,28.98,29.0,525550.0,22.6166,22.6244,22.5621,22.5777,525550.0
2015-08-03 12:40:00,28.99,29.0,28.92,28.95,485009.0,22.5699,22.5777,22.5154,22.5388,485009.0
2015-08-03 12:50:00,28.96,28.96,28.9,28.95,456091.0,22.5466,22.5466,22.4999,22.5388,456091.0
2015-08-03 13:00:00,28.94,28.95,28.9,28.9,464441.0,22.531,22.5388,22.4999,22.4999,464441.0
2015-08-03 13:10:00,28.9,28.95,28.9,28.92,446017.0,22.4999,22.5388,22.4999,22.5154,446017.0
2015-08-03 13:20:00,28.94,28.98,28.92,28.97,726675.0,22.531,22.5621,22.5154,22.5544,726675.0
2015-08-03 13:30:00,28.97,29.0,28.97,28.98,447159.0,22.5544,22.5777,22.5544,22.5621,447159.0
2015-08-03 13:40:00,28.98,29.02,28.98,29.0,396555.0,22.5621,22.5933,22.5621,22.5777,396555.0
2015-08-03 13:50:00,28.99,29.01,28.97,28.98,332722.0,22.5699,22.5855,22.5544,22.5621,332722.0
2015-08-03 14:00:00,28.97,28.98,28.93,28.93,383552.0,22.5544,22.5621,22.5232,22.5232,383552.0
2015-08-03 14:10:00,28.94,28.98,28.92,28.96,327148.0,22.531,22.5621,22.5154,22.5466,327148.0
2015-08-03 14:20:00,28.96,28.98,28.92,28.97,308300.0,22.5466,22.5621,22.5154,22.5544,308300.0
2015-08-03 14:30:00,28.98,28.99,28.94,28.99,256329.0,22.5621,22.5699,22.531,22.5699,256329.0
2015-08-03 14:40:00,28.99,28.99,28.94,28.97,304120.0,22.5699,22.5699,22.531,22.5544,304120.0
2015-08-03 14:50:00,28.96,29.0,28.96,28.99,555718.0,22.5466,22.5777,22.5466,22.5699,555718.0
2015-08-03 15:00:00,28.98,29.01,28.97,29.0,408972.0,22.5621,22.5855,22.5544,22.5777,408972.0
2015-08-03 15:10:00,29.0,29.01,28.95,28.96,529222.0,22.5777,22.5855,22.5388,22.5466,529222.0
2015-08-03 15:20:00,28.97,29.01,28.96,28.99,591285.0,22.5544,22.5855,22.5466,22.5699,591285.0
2015-08-03 15:30:00,28.99,29.04,28.96,29.03,642640.0,22.5699,22.6089,22.5466,22.6011,642640.0
2015-08-03 15:40:00,29.03,29.08,29.0,29.02,650993.0,22.6011,22.64,22.5777,22.5933,650993.0
2015-08-03 15:50:00,29.02,29.07,29.0,29.06,1406761.0,22.5933,22.6322,22.5777,22.6244,1406761.0
2015-08-04 09:30:00,28.98,29.04,28.9,28.91,1069696.0,22.5621,22.6089,22.4999,22.5076,1069696.0
2015-08-04 09:40:00,28.91,29.1,28.9,29.08,620853.0,22.5076,22.6556,22.4999,22.64,620853.0
2015-08-04 09:50:00,29.07,29.1,29.0,29.0,592166.0,22.6322,22.6556,22.5777,22.5777,592166.0
2015-08-04 10:00:00,29.01,29.05,28.95,29.02,437710.0,22.5855,22.6166,22.5388,22.5933,437710.0
2015-08-04 10:10:00,29.02,29.15,29.0,29.08,630550.0,22.5933,22.6945,22.5777,22.64,630550.0
2015-08-04 10:20:00,29.07,29.1,29.04,29.07,289905.0,22.6322,22.6556,22.6089,22.6322,289905.0
2015-08-04 10:30:00,29.08,29.09,28.91,28.92,490341.0,22.64,22.6478,22.5076,22.5154,490341.0
2015-08-04 10:40:00,28.93,28.97,28.9,28.93,465674.0,22.5232,22.5544,22.4999,22.5232,465674.0
2015-08-04 10:50:00,28.93,28.95,28.86,28.88,681582.0,22.5232,22.5388,22.4687,22.4843,681582.0
2015-08-04 11:00:00,28.87,28.96,28.87,28.89,594107.0,22.4765,22.5466,22.4765,22.4921,594107.0
2015-08-04 11:10:00,28.88,28.95,28.88,28.89,618523.0,22.4843,22.5388,22.4843,22.4921,618523.0
2015-08-04 11:20:00,28.89,28.96,28.88,28.95,460574.0,22.4921,22.5466,22.4843,22.5388,460574.0
2015-08-04 11:30:00,28.95,28.95,28.9,28.91,302916.0,22.5388,22.5388,22.4999,22.5076,302916.0
2015-08-04 11:40:00,28.91,28.94,28.89,28.91,275011.0,22.5076,22.531,22.4921,22.5076,275011.0
2015-08-04 11:50:00,28.91,28.94,28.89,28.94,505352.0,22.5076,22.531,22.4921,22.531,505352.0
2015-08-04 12:00:00,28.93,28.94,28.92,28.93,357465.0,22.5232,22.531,22.5154,22.5232,357465.0
2015-08-04 12:10:00,28.94,28.94,28.91,28.92,372507.0,22.531,22.531,22.5076,22.5154,372507.0
2015-08-04 12:20:00,28.93,28.94,28.89,28.91,311553.0,22.5232,22.531,22.4921,22.5076,311553.0
2015-08-04 12:30:00,28.9,28.94,28.87,28.93,345207.0,22.4999,22.531,22.4765,22.5232,345207.0
2015-08-04 12:40:00,28.94,28.99,28.93,28.95,607866.0,22.531,22.5699,22.5232,22.5388,607866.0
2015-08-04 12:50:00,28.95,28.95,28.9,28.91,280201.0,22.5388,22.5388,22.4999,22.5076,280201.0
2015-08-04 13:00:00,28.91,28.92,28.87,28.87,239580.0,22.5076,22.5154,22.4765,22.4765,239580.0
2015-08-04 13:10:00,28.88,28.91,28.86,28.9,234001.0,22.4843,22.5076,22.4687,22.4999,234001.0
2015-08-04 13:20:00,28.91,28.97,28.9,28.96,425777.0,22.5076,22.5544,22.4999,22.5466,425777.0
2015-08-04 13:30:00,28.96,29.04,28.95,29.03,688539.0,22.5466,22.6089,22.5388,22.6011,688539.0
2015-08-04 13:40:00,29.03,29.03,28.99,29.0,435212.0,22.6011,22.6011,22.5699,22.5777,435212.0
2015-08-04 13:50:00,29.0,29.01,28.95,28.98,673164.0,22.5777,22.5855,22.5388,22.5621,673164.0
2015-08-04 14:00:00,28.97,28.99,28.95,28.98,699705.0,22.5544,22.5699,22.5388,22.5621,699705.0
2015-08-04 14:10:00,28.98,29.01,28.97,29.01,903420.0,22.5621,22.5855,22.5544,22.5855,903420.0
2015-08-04 14:20:00,29.01,29.02,29.0,29.0,387504.0,22.5855,22.5933,22.5777,22.5777,387504.0
2015-08-04 14:30:00,29.01,29.05,29.0,29.04,492823.0,22.5855,22.6166,22.5777,22.6089,492823.0
2015-08-04 14:40:00,29.03,29.07,29.01,29.07,503582.0,22.6011,22.6322,22.5855,22.6322,503582.0
2015-08-04 14:50:00,29.06,29.07,29.03,29.07,437178.0,22.6244,22.6322,22.6011,22.6322,437178.0
2015-08-04 15:00:00,29.07,29.1,29.06,29.09,431169.0,22.6322,22.6556,22.6244,22.6478,431169.0
2015-08-04 15:10:00,29.08,29.1,29.06,29.08,644088.0,22.64,22.6556,22.6244,22.64,644088.0
2015-08-04 15:20:00,29.08,29.09,29.06,29.08,531523.0,22.64,22.6478,22.6244,22.64,531523.0
2015-08-04 15:30:00,29.08,29.15,29.07,29.09,1030781.0,22.64,22.6945,22.6322,22.6478,1030781.0
2015-08-04 15:40:00,29.09,29.1,29.01,29.05,1175869.0,22.6478,22.6556,22.5855,22.6166,1175869.0
2015-08-04 15:50:00,29.05,29.15,29.04,29.14,2531634.0,22.6166,22.6945,22.6089,22.6867,2531634.0
2015-08-05 09:30:00,29.19,29.28,29.02,29.09,1209053.0,22.9129,22.9836,22.7795,22.8344,1209053.0
2015-08-05 09:40:00,29.1,29.19,29.09,29.18,1405179.0,22.8423,22.9129,22.8344,22.9051,1405179.0
2015-08-05 09:50:00,29.18,29.39,29.18,29.33,1010188.0,22.9051,23.0699,22.9051,23.0228,1010188.0
2015-08-05 10:00:00,29.34,29.35,29.18,29.21,808593.0,23.0307,23.0385,22.9051,22.9286,808593.0
2015-08-05 10:10:00,29.21,29.36,29.19,29.23,1026141.0,22.9286,23.0464,22.9129,22.9443,1026141.0
2015-08-05 10:20:00,29.24,29.28,29.2,29.25,534280.0,22.9522,22.9836,22.9208,22.96,534280.0
2015-08-05 10:30:00,29.26,29.3,29.24,29.26,453716.0,22.9679,22.9993,22.9522,22.9679,453716.0
2015-08-05 10:40:00,29.26,29.27,29.22,29.23,388329.0,22.9679,22.9757,22.9365,22.9443,388329.0
2015-08-05 10:50:00,29.22,29.27,29.22,29.25,514955.0,22.9365,22.9757,22.9365,22.96,514955.0
2015-08-05 11:00:00,29.24,29.28,29.24,29.27,330827.0,22.9522,22.9836,22.9522,22.9757,330827.0
2015-08-05 11:10:00,29.26,29.27,29.22,29.25,295751.0,22.9679,22.9757,22.9365,22.96,295751.0
2015-08-05 11:20:00,29.24,29.28,29.24,29.27,286757.0,22.9522,22.9836,22.9522,22.9757,286757.0
2015-08-05 11:30:00,29.27,29.3,29.26,29.27,502677.0,22.9757,22.9993,22.9679,22.9757,502677.0
2015-08-05 11:40:00,29.27,29.28,29.24,29.27,222643.0,22.9757,22.9836,22.9522,22.9757,222643.0
2015-08-05 11:50:00,29.26,29.27,29.16,29.18,467801.0,22.9679,22.9757,22.8894,22.9051,467801.0
2015-08-05 12:00:00,29.17,29.2,29.15,29.19,226725.0,22.8972,22.9208,22.8815,22.9129,226725.0
2015-08-05 12:10:00,29.19,29.22,29.17,29.18,380051.0,22.9129,22.9365,22.8972,22.9051,380051.0
2015-08-05 12:20:00,29.17,29.2,29.13,29.16,271306.0,22.8972,22.9208,22.8658,22.8894,271306.0
2015-08-05 12:30:00,29.16,29.16,29.12,29.15,529801.0,22.8894,22.8894,22.858,22.8815,529801.0
2015-08-05 12:40:00,29.15,29.15,29.09,29.14,330809.0,22.8815,22.8815,22.8344,22.8737,330809.0
2015-08-05 12:50:00,29.14,29.15,29.09,29.13,277802.0,22.8737,22.8815,22.8344,22.8658,277802.0
2015-08-05 13:00:00,29.13,29.13,29.1,29.11,232631.0,22.8658,22.8658,22.8423,22.8501,232631.0
2015-08-05 13:10:00,29.1,29.12,29.06,29.08,511806.0,22.8423,22.858,22.8109,22.8266,511806.0
2015-08-05 13:20:00,29.08,29.11,29.07,29.09,266501.0,22.8266,22.8501,22.8187,22.8344,266501.0
2015-08-05 13:30:00,29.09,29.12,29.06,29.12,279585.0,22.8344,22.858,22.8109,22.858,279585.0
2015-08-05 13:40:00,29.12,29.2,29.11,29.19,385060.0,22.858,22.9208,22.8501,22.9129,385060.0
2015-08-05 13:50:00,29.19,29.19,29.13,29.17,343860.0,22.9129,22.9129,22.8658,22.8972,343860.0
2015-08-05 14:00:00,29.17,29.24,29.15,29.21,496912.0,22.8972,22.9522,22.8815,22.9286,496912.0
2015-08-05 14:10:00,29.21,29.22,29.16,29.21,447002.0,22.9286,22.9365,22.8894,22.9286,447002.0
2015-08-05 14:20:00,29.21,29.22,29.19,29.22,216619.0,22.9286,22.9365,22.9129,22.9365,216619.0
2015-08-05 14:30:00,29.21,29.22,29.18,29.2,239193.0,22.9286,22.9365,22.9051,22.9208,239193.0
2015-08-05 14:40:00,29.2,29.21,29.15,29.2,423184.0,22.9208,22.9286,22.8815,22.9208,423184.0
2015-08-05 14:50:00,29.2,29.21,29.12,29.15,436655.0,22.9208,22.9286,22.858,22.8815,436655.0
2015-08-05 15:00:00,29.15,29.17,29.13,29.16,492785.0,22.8815,22.8972,22.8658,22.8894,492785.0
2015-08-05 15:10:00,29.16,29.19,29.11,29.11,312065.0,22.8894,22.9129,22.8501,22.8501,312065.0
2015-08-05 15:20:00,29.11,29.16,29.11,29.14,451891.0,22.8501,22.8894,22.8501,22.8737,451891.0
2015-08-05 15:30:00,29.14,29.14,29.06,29.07,792932.0,22.8737,22.8737,22.8109,22.8187,792932.0
2015-08-05 15:40:00,29.06,29.11,29.06,29.1,786445.0,22.8109,22.8501,22.8109,22.8423,786445.0
2015-08-05 15:50:00,29.09,29.17,29.08,29.12,2493617.0,22.8344,22.8972,22.8266,22.858,2493617.0
2015-08-06 09:30:00,29.16,29.23,29.05,29.11,1451575.0,22.8894,22.9443,22.803,22.8501,1451575.0
2015-08-06 09:40:00,29.12,29.12,29.02,29.03,1573261.0,22.858,22.858,22.7795,22.7873,1573261.0
2015-08-06 09:50:00,29.04,29.05,28.92,29.0,796460.0,22.7952,22.803,22.701,22.7638,796460.0
2015-08-06 10:00:00,29.0,29.08,28.99,29.0,650539.0,22.7638,22.8266,22.7559,22.7638,650539.0
2015-08-06 10:10:00,29.0,29.06,28.99,29.03,618288.0,22.7638,22.8109,22.7559,22.7873,618288.0
2015-08-06 10:20:00,29.03,29.03,28.98,29.0,813837.0,22.7873,22.7873,22.7481,22.7638,813837.0
2015-08-06 10:30:00,29.01,29.05,28.99,29.02,840876.0,22.7716,22.803,22.7559,22.7795,840876.0
2015-08-06 10:40:00,29.02,29.05,28.99,29.04,770812.0,22.7795,22.803,22.7559,22.7952,770812.0
2015-08-06 10:50:00,29.04,29.06,28.94,28.96,866298.0,22.7952,22.8109,22.7167,22.7324,866298.0
2015-08-06 11:00:00,28.96,28.98,28.93,28.95,521220.0,22.7324,22.7481,22.7088,22.7245,521220.0
2015-08-06 11:10:00,28.95,29.01,28.93,29.0,759681.0,22.7245,22.7716,22.7088,22.7638,759681.0
2015-08-06 11:20:00,29.0,29.03,28.95,28.96,460348.0,22.7638,22.7873,22.7245,22.7324,460348.0
2015-08-06 11:30:00,28.96,28.97,28.91,28.93,473553.0,22.7324,22.7402,22.6931,22.7088,473553.0
2015-08-06 11:40:00,28.93,28.96,28.92,28.95,350411.0,22.7088,22.7324,22.701,22.7245,350411.0
2015-08-06 11:50:00,28.95,28.95,28.89,28.93,516174.0,22.7245,22.7245,22.6774,22.7088,516174.0
2015-08-06 12:00:00,28.92,28.99,28.91,28.99,422906.0,22.701,22.7559,22.6931,22.7559,422906.0
2015-08-06 12:10:00,28.98,29.0,28.95,28.96,451865.0,22.7481,22.7638,22.7245,22.7324,451865.0
2015-08-06 12:20:00,28.97,28.98,28.85,28.87,1035380.0,22.7402,22.7481,22.646,22.6617,1035380.0
2015-08-06 12:30:00,28.87,28.88,28.85,28.87,335036.0,22.6617,22.6696,22.646,22.6617,335036.0
2015-08-06 12:40:00,28.86,28.91,28.84,28.89,403158.0,22.6539,22.6931,22.6382,22.6774,403158.0
2015-08-06 12:50:00,28.9,28.92,28.86,28.89,399066.0,22.6853,22.701,22.6539,22.6774,399066.0
2015-08-06 13:00:00,28.89,28.93,28.86,28.93,604832.0,22.6774,22.7088,22.6539,22.7088,604832.0
2015-08-06 13:10:00,28.93,29.0,28.91,28.99,355352.0,22.7088,22.7638,22.6931,22.7559,355352.0
2015-08-06 13:20:00,28.99,29.04,28.99,29.04,463620.0,22.7559,22.7952,22.7559,22.7952,463620.0
2015-08-06 13:30:00,29.04,29.04,29.0,29.03,425234.0,22.7952,22.7952,22.7638,22.7873,425234.0
2015-08-06 13:40:00,29.03,29.08,29.01,29.07,477322.0,22.7873,22.8266,22.7716,22.8187,477322.0
2015-08-06 13:50:00,29.07,29.07,29.04,29.05,377376.0,22.8187,22.8187,22.7952,22.803,377376.0
2015-08-06 14:00:00,29.06,29.08,29.04,29.07,308080.0,22.8109,22.8266,22.7952,22.8187,308080.0
2015-08-06 14:10:00,29.06,29.07,29.02,29.07,465230.0,22.8109,22.8187,22.7795,22.8187,465230.0
2015-08-06 14:20:00,29.07,29.17,29.05,29.15,662906.0,22.8187,22.8972,22.803,22.8815,662906.0
2015-08-06 14:30:00,29.16,29.19,29.13,29.14,808765.0,22.8894,22.9129,22.8658,22.8737,808765.0
2015-08-06 14:40:00,29.14,29.15,29.07,29.08,511338.0,22.8737,22.8815,22.8187,22.8266,511338.0
2015-08-06 14:50:00,29.07,29.08,29.03,29.05,402315.0,22.8187,22.8266,22.7873,22.803,402315.0
2015-08-06 15:00:00,29.06,29.07,29.04,29.04,329665.0,22.8109,22.8187,22.7952,22.7952,329665.0
2015-08-06 15:10:00,29.04,29.05,29.01,29.03,425058.0,22.7952,22.803,22.7716,22.7873,425058.0
2015-08-06 15:20:00,29.03,29.05,29.0,29.02,807257.0,22.7873,22.803,22.7638,22.7795,807257.0
2015-08-06 15:30:00,29.02,29.02,28.95,28.97,704480.0,22.7795,22.7795,22.7245,22.7402,704480.0
2015-08-06 15:40:00,28.98,29.04,28.97,29.04,698939.0,22.7481,22.7952,22.7402,22.7952,698939.0
2015-08-06 15:50:00,29.03,29.07,29.0,29.01,2200166.0,22.7873,22.8187,22.7638,22.7716,2200166.0
2015-08-07 09:30:00,28.8,28.89,28.69,28.82,2173792.0,22.6068,22.6774,22.5205,22.6225,2173792.0
2015-08-07 09:40:00,28.82,28.9,28.76,28.82,868203.0,22.6225,22.6853,22.5754,22.6225,868203.0
2015-08-07 09:50:00,28.81,28.93,28.78,28.86,834204.0,22.6146,22.7088,22.5911,22.6539,834204.0
2015-08-07 10:00:00,28.86,28.96,28.8,28.94,690812.0,22.6539,22.7324,22.6068,22.7167,690812.0
2015-08-07 10:10:00,28.94,28.95,28.84,28.89,488837.0,22.7167,22.7245,22.6382,22.6774,488837.0
2015-08-07 10:20:00,28.88,28.89,28.78,28.84,701388.0,22.6696,22.6774,22.5911,22.6382,701388.0
2015-08-07 10:30:00,28.83,28.85,28.8,28.82,495312.0,22.6303,22.646,22.6068,22.6225,495312.0
2015-08-07 10:40:00,28.82,28.85,28.79,28.85,528642.0,22.6225,22.646,22.5989,22.646,528642.0
2015-08-07 10:50:00,28.85,28.87,28.79,28.8,679114.0,22.646,22.6617,22.5989,22.6068,679114.0
2015-08-07 11:00:00,28.81,28.85,28.77,28.83,540209.0,22.6146,22.646,22.5832,22.6303,540209.0
2015-08-07 11:10:00,28.83,28.87,28.76,28.77,608010.0,22.6303,22.6617,22.5754,22.5832,608010.0
2015-08-07 11:20:00,28.77,28.81,28.75,28.76,802528.0,22.5832,22.6146,22.5675,22.5754,802528.0
2015-08-07 11:30:00,28.76,28.77,28.73,28.74,733295.0,22.5754,22.5832,22.5519,22.5597,733295.0
2015-08-07 11:40:00,28.75,28.79,28.73,28.78,583253.0,22.5675,22.5989,22.5519,22.5911,583253.0
2015-08-07 11:50:00,28.78,28.81,28.74,28.8,370384.0,22.5911,22.6146,22.5597,22.6068,370384.0
2015-08-07 12:00:00,28.8,28.84,28.77,28.82,262433.0,22.6068,22.6382,22.5832,22.6225,262433.0
2015-08-07 12:10:00,28.83,28.83,28.77,28.78,330743.0,22.6303,22.6303,22.5832,22.5911,330743.0
2015-08-07 12:20:00,28.78,28.8,28.75,28.78,440528.0,22.5911,22.6068,22.5675,22.5911,440528.0
2015-08-07 12:30:00,28.78,28.78,28.71,28.75,414715.0,22.5911,22.5911,22.5362,22.5675,414715.0
2015-08-07 12:40:00,28.76,28.78,28.73,28.76,249418.0,22.5754,22.5911,22.5519,22.5754,249418.0
2015-08-07 12:50:00,28.76,28.77,28.72,28.73,299313.0,22.5754,22.5832,22.544,22.5519,299313.0
2015-08-07 13:00:00,28.73,28.75,28.72,28.73,244525.0,22.5519,22.5675,22.544,22.5519,244525.0
2015-08-07 13:10:00,28.73,28.73,28.7,28.71,253029.0,22.5519,22.5519,22.5283,22.5362,253029.0
2015-08-07 13:20:00,28.72,28.74,28.7,28.74,193270.0,22.544,22.5597,22.5283,22.5597,193270.0
2015-08-07 13:30:00,28.74,28.76,28.72,28.75,497686.0,22.5597,22.5754,22.544,22.5675,497686.0
2015-08-07 13:40:00,28.75,28.79,28.73,28.76,448856.0,22.5675,22.5989,22.5519,22.5754,448856.0
2015-08-07 13:50:00,28.75,28.76,28.71,28.74,263544.0,22.5675,22.5754,22.5362,22.5597,263544.0
2015-08-07 14:00:00,28.74,28.78,28.72,28.78,387905.0,22.5597,22.5911,22.544,22.5911,387905.0
2015-08-07 14:10:00,28.78,28.81,28.74,28.76,647938.0,22.5911,22.6146,22.5597,22.5754,647938.0
2015-08-07 14:20:00,28.76,28.79,28.75,28.76,315002.0,22.5754,22.5989,22.5675,22.5754,315002.0
2015-08-07 14:30:00,28.76,28.78,28.74,28.77,517105.0,22.5754,22.5911,22.5597,22.5832,517105.0
2015-08-07 14:40:00,28.77,28.83,28.75,28.82,764993.0,22.5832,22.6303,22.5675,22.6225,764993.0
2015-08-07 14:50:00,28.82,28.84,28.8,28.84,398703.0,22.6225,22.6382,22.6068,22.6382,398703.0
2015-08-07 15:00:00,28.84,28.84,28.74,28.78,595344.0,22.6382,22.6382,22.5597,22.5911,595344.0
2015-08-07 15:10:00,28.77,28.8,28.74,28.8,554975.0,22.5832,22.6068,22.5597,22.6068,554975.0
2015-08-07 15:20:00,28.8,28.86,28.79,28.83,584536.0,22.6068,22.6539,22.5989,22.6303,584536.0
2015-08-07 15:30:00,28.84,28.91,28.82,28.88,676840.0,22.6382,22.6931,22.6225,22.6696,676840.0
2015-08-07 15:40:00,28.88,28.89,28.85,28.88,750266.0,22.6696,22.6774,22.646,22.6696,750266.0
2015-08-07 15:50:00,28.87,28.9,28.85,28.88,2260872.0,22.6617,22.6853,22.646,22.6696,2260872.0
2015-08-10 09:30:00,29.07,29.24,29.06,29.2,883327.0,22.8187,22.9522,22.8109,22.9208,883327.0
2015-08-10 09:40:00,29.21,29.26,29.17,29.24,578794.0,22.9286,22.9679,22.8972,22.9522,578794.0
2015-08-10 09:50:00,29.24,29.31,29.23,29.26,600677.0,22.9522,23.0071,22.9443,22.9679,600677.0
2015-08-10 10:00:00,29.26,29.32,29.25,29.3,552505.0,22.9679,23.015,22.96,22.9993,552505.0
2015-08-10 10:10:00,29.3,29.35,29.29,29.35,456369.0,22.9993,23.0385,22.9914,23.0385,456369.0
2015-08-10 10:20:00,29.34,29.36,29.33,29.35,428679.0,23.0307,23.0464,23.0228,23.0385,428679.0
2015-08-10 10:30:00,29.35,29.36,29.32,29.35,499226.0,23.0385,23.0464,23.015,23.0385,499226.0
2015-08-10 10:40:00,29.35,29.38,29.33,29.38,776709.0,23.0385,23.0621,23.0228,23.0621,776709.0
2015-08-10 10:50:00,29.37,29.4,29.36,29.4,334213.0,23.0542,23.0778,23.0464,23.0778,334213.0
2015-08-10 11:00:00,29.39,29.5,29.39,29.49,531348.0,23.0699,23.1563,23.0699,23.1484,531348.0
2015-08-10 11:10:00,29.49,29.5,29.43,29.43,388504.0,23.1484,23.1563,23.1013,23.1013,388504.0
2015-08-10 11:20:00,29.44,29.51,29.43,29.5,622869.0,23.1092,23.1641,23.1013,23.1563,622869.0
2015-08-10 11:30:00,29.51,29.55,29.5,29.52,414370.0,23.1641,23.1955,23.1563,23.172,414370.0
2015-08-10 11:40:00,29.52,29.6,29.51,29.6,473504.0,23.172,23.2348,23.1641,23.2348,473504.0
2015-08-10 11:50:00,29.59,29.65,29.58,29.61,616302.0,23.2269,23.274,23.2191,23.2426,616302.0
2015-08-10 12:00:00,29.6,29.66,29.6,29.64,324367.0,23.2348,23.2819,23.2348,23.2662,324367.0
2015-08-10 12:10:00,29.65,29.68,29.6,29.6,534905.0,23.274,23.2976,23.2348,23.2348,534905.0
2015-08-10 12:20:00,29.6,29.63,29.59,29.6,228465.0,23.2348,23.2583,23.2269,23.2348,228465.0
2015-08-10 12:30:00,29.59,29.61,29.58,29.6,203832.0,23.2269,23.2426,23.2191,23.2348,203832.0
2015-08-10 12:40:00,29.6,29.62,29.57,29.61,237535.0,23.2348,23.2505,23.2112,23.2426,237535.0
2015-08-10 12:50:00,29.61,29.63,29.57,29.6,315652.0,23.2426,23.2583,23.2112,23.2348,315652.0
2015-08-10 13:00:00,29.6,29.61,29.56,29.58,374140.0,23.2348,23.2426,23.2034,23.2191,374140.0
2015-08-10 13:10:00,29.57,29.59,29.55,29.59,268134.0,23.2112,23.2269,23.1955,23.2269,268134.0
2015-08-10 13:20:00,29.59,29.59,29.56,29.59,249993.0,23.2269,23.2269,23.2034,23.2269,249993.0
2015-08-10 13:30:00,29.59,29.63,29.58,29.63,300864.0,23.2269,23.2583,23.2191,23.2583,300864.0
2015-08-10 13:40:00,29.62,29.63,29.56,29.59,317219.0,23.2505,23.2583,23.2034,23.2269,317219.0
2015-08-10 13:50:00,29.58,29.61,29.56,29.58,318298.0,23.2191,23.2426,23.2034,23.2191,318298.0
2015-08-10 14:00:00,29.58,29.6,29.56,29.59,292283.0,23.2191,23.2348,23.2034,23.2269,292283.0
2015-08-10 14:10:00,29.59,29.65,29.57,29.65,317034.0,23.2269,23.274,23.2112,23.274,317034.0
2015-08-10 14:20:00,29.64,29.67,29.62,29.63,483677.0,23.2662,23.2897,23.2505,23.2583,483677.0
2015-08-10 14:30:00,29.63,29.66,29.6,29.61,366585.0,23.2583,23.2819,23.2348,23.2426,366585.0
2015-08-10 14:40:00,29.61,29.62,29.59,29.6,317569.0,23.2426,23.2505,23.2269,23.2348,317569.0
2015-08-10 14:50:00,29.6,29.63,29.59,29.59,486155.0,23.2348,23.2583,23.2269,23.2269,486155.0
2015-08-10 15:00:00,29.59,29.62,29.59,29.61,373505.0,23.2269,23.2505,23.2269,23.2426,373505.0
2015-08-10 15:10:00,29.6,29.63,29.6,29.62,499406.0,23.2348,23.2583,23.2348,23.2505,499406.0
2015-08-10 15:20:00,29.61,29.62,29.57,29.57,546389.0,23.2426,23.2505,23.2112,23.2112,546389.0
2015-08-10 15:30:00,29.58,29.61,29.55,29.57,701266.0,23.2191,23.2426,23.1955,23.2112,701266.0
2015-08-10 15:40:00,29.58,29.6,29.55,29.57,825434.0,23.2191,23.2348,23.1955,23.2112,825434.0
2015-08-10 15:50:00,29.57,29.65,29.56,29.64,2503606.0,23.2112,23.274,23.2034,23.2662,2503606.0
2015-08-11 09:30:00,29.46,29.48,29.16,29.21,1530823.0,23.1249,23.1406,22.8894,22.9286,1530823.0
2015-08-11 09:40:00,29.22,29.29,29.21,29.25,790436.0,22.9365,22.9914,22.9286,22.96,790436.0
2015-08-11 09:50:00,29.25,29.28,29.18,29.21,607458.0,22.96,22.9836,22.9051,22.9286,607458.0
2015-08-11 10:00:00,29.21,29.24,29.16,29.24,418891.0,22.9286,22.9522,22.8894,22.9522,418891.0
2015-08-11 10:10:00,29.24,29.27,29.22,29.25,396505.0,22.9522,22.9757,22.9365,22.96,396505.0
2015-08-11 10:20:00,29.26,29.31,29.25,29.29,566618.0,22.9679,23.0071,22.96,22.9914,566618.0
2015-08-11 10:30:00,29.29,29.29,29.16,29.21,538059.0,22.9914,22.9914,22.8894,22.9286,538059.0
2015-08-11 10:40:00,29.21,29.25,29.2,29.23,295060.0,22.9286,22.96,22.9208,22.9443,295060.0
2015-08-11 10:50:00,29.22,29.23,29.14,29.16,470426.0,22.9365,22.9443,22.8737,22.8894,470426.0
2015-08-11 11:00:00,29.15,29.18,29.06,29.07,550336.0,22.8815,22.9051,22.8109,22.8187,550336.0
2015-08-11 11:10:00,29.07,29.08,29.0,29.06,554538.0,22.8187,22.8266,22.7638,22.8109,554538.0
2015-08-11 11:20:00,29.06,29.09,29.03,29.04,329012.0,22.8109,22.8344,22.7873,22.7952,329012.0
2015-08-11 11:30:00,29.04,29.13,29.04,29.13,244943.0,22.7952,22.8658,22.7952,22.8658,244943.0
2015-08-11 11:40:00,29.13,29.13,29.05,29.06,354326.0,22.8658,22.8658,22.803,22.8109,354326.0
2015-08-11 11:50:00,29.07,29.11,29.06,29.1,346797.0,22.8187,22.8501,22.8109,22.8423,346797.0
2015-08-11 12:00:00,29.1,29.14,29.07,29.13,289974.0,22.8423,22.8737,22.8187,22.8658,289974.0
2015-08-11 12:10:00,29.12,29.18,29.12,29.14,369898.0,22.858,22.9051,22.858,22.8737,369898.0
2015-08-11 12:20:00,29.15,29.17,29.13,29.16,258499.0,22.8815,22.8972,22.8658,22.8894,258499.0
2015-08-11 12:30:00,29.17,29.2,29.16,29.18,291438.0,22.8972,22.9208,22.8894,22.9051,291438.0
2015-08-11 12:40:00,29.18,29.18,29.06,29.07,310589.0,22.9051,22.9051,22.8109,22.8187,310589.0
2015-08-11 12:50:00,29.07,29.09,29.02,29.03,370342.0,22.8187,22.8344,22.7795,22.7873,370342.0
2015-08-11 13:00:00,29.03,29.05,29.0,29.03,475581.0,22.7873,22.803,22.7638,22.7873,475581.0
2015-08-11 13:10:00,29.03,29.05,29.0,29.01,406081.0,22.7873,22.803,22.7638,22.7716,406081.0
2015-08-11 13:20:00,29.01,29.03,29.0,29.01,308298.0,22.7716,22.7873,22.7638,22.7716,308298.0
2015-08-11 13:30:00,29.01,29.04,28.96,29.03,538482.0,22.7716,22.7952,22.7324,22.7873,538482.0
2015-08-11 13:40:00,29.03,29.05,29.01,29.04,279547.0,22.7873,22.803,22.7716,22.7952,279547.0
2015-08-11 13:50:00,29.03,29.06,29.0,29.01,476013.0,22.7873,22.8109,22.7638,22.7716,476013.0
2015-08-11 14:00:00,29.01,29.04,28.98,29.01,342663.0,22.7716,22.7952,22.7481,22.7716,342663.0
2015-08-11 14:10:00,29.02,29.02,28.97,28.99,243793.0,22.7795,22.7795,22.7402,22.7559,243793.0
2015-08-11 14:20:00,28.99,29.06,28.99,29.04,409043.0,22.7559,22.8109,22.7559,22.7952,409043.0
2015-08-11 14:30:00,29.03,29.07,29.02,29.06,352534.0,22.7873,22.8187,22.7795,22.8109,352534.0
2015-08-11 14:40:00,29.05,29.06,28.97,28.98,388744.0,22.803,22.8109,22.7402,22.7481,388744.0
2015-08-11 14:50:00,28.98,29.02,28.97,28.99,724683.0,22.7481,22.7795,22.7402,22.7559,724683.0
2015-08-11 15:00:00,28.99,29.03,28.98,29.01,336821.0,22.7559,22.7873,22.7481,22.7716,336821.0
2015-08-11 15:10:00,29.01,29.09,29.0,29.05,547390.0,22.7716,22.8344,22.7638,22.803,547390.0
2015-08-11 15:20:00,29.05,29.06,29.03,29.04,537226.0,22.803,22.8109,22.7873,22.7952,537226.0
2015-08-11 15:30:00,29.03,29.07,29.0,29.04,1206213.0,22.7873,22.8187,22.7638,22.7952,1206213.0
2015-08-11 15:40:00,29.04,29.04,29.01,29.03,754649.0,22.7952,22.7952,22.7716,22.7873,754649.0
2015-08-11 15:50:00,29.03,29.04,28.97,28.98,2700551.0,22.7873,22.7952,22.7402,22.7481,2700551.0
2015-08-12 09:30:00,28.68,28.88,28.66,28.87,1536018.0,22.5126,22.6696,22.4969,22.6617,1536018.0
2015-08-12 09:40:00,28.86,28.88,28.73,28.77,1716639.0,22.6539,22.6696,22.5519,22.5832,1716639.0
2015-08-12 09:50:00,28.76,28.8,28.71,28.71,1345538.0,22.5754,22.6068,22.5362,22.5362,1345538.0
2015-08-12 10:00:00,28.72,28.79,28.7,28.7,630363.0,22.544,22.5989,22.5283,22.5283,630363.0
2015-08-12 10:10:00,28.7,28.82,28.69,28.8,807824.0,22.5283,22.6225,22.5205,22.6068,807824.0
2015-08-12 10:20:00,28.81,28.91,28.78,28.9,669635.0,22.6146,22.6931,22.5911,22.6853,669635.0
2015-08-12 10:30:00,28.9,29.0,28.86,28.99,744478.0,22.6853,22.7638,22.6539,22.7559,744478.0
2015-08-12 10:40:00,28.99,29.0,28.88,28.9,611023.0,22.7559,22.7638,22.6696,22.6853,611023.0
2015-08-12 10:50:00,28.89,28.93,28.86,28.92,487573.0,22.6774,22.7088,22.6539,22.701,487573.0
2015-08-12 11:00:00,28.92,29.07,28.92,29.05,834306.0,22.701,22.8187,22.701,22.803,834306.0
2015-08-12 11:10:00,29.06,29.09,29.0,29.06,722389.0,22.8109,22.8344,22.7638,22.8109,722389.0
2015-08-12 11:20:00,29.06,29.12,29.05,29.08,948591.0,22.8109,22.858,22.803,22.8266,948591.0
2015-08-12 11:30:00,29.09,29.12,29.04,29.1,666124.0,22.8344,22.858,22.7952,22.8423,666124.0
2015-08-12 11:40:00,29.1,29.19,29.09,29.1,763352.0,22.8423,22.9129,22.8344,22.8423,763352.0
2015-08-12 11:50:00,29.1,29.14,29.09,29.1,633942.0,22.8423,22.8737,22.8344,22.8423,633942.0
2015-08-12 12:00:00,29.11,29.11,29.06,29.08,295036.0,22.8501,22.8501,22.8109,22.8266,295036.0
2015-08-12 12:10:00,29.08,29.11,29.06,29.08,357010.0,22.8266,22.8501,22.8109,22.8266,357010.0
2015-08-12 12:20:00,29.07,29.15,29.06,29.14,391601.0,22.8187,22.8815,22.8109,22.8737,391601.0
2015-08-12 12:30:00,29.15,29.28,29.11,29.28,707268.0,22.8815,22.9836,22.8501,22.9836,707268.0
2015-08-12 12:40:00,29.28,29.32,29.24,29.3,917001.0,22.9836,23.015,22.9522,22.9993,917001.0
2015-08-12 12:50:00,29.31,29.39,29.29,29.31,888183.0,23.0071,23.0699,22.9914,23.0071,888183.0
2015-08-12 13:00:00,29.31,29.42,29.31,29.33,533502.0,23.0071,23.0935,23.0071,23.0228,533502.0
2015-08-12 13:10:00,29.34,29.35,29.28,29.34,465312.0,23.0307,23.0385,22.9836,23.0307,465312.0
2015-08-12 13:20:00,29.34,29.37,29.24,29.24,453943.0,23.0307,23.0542,22.9522,22.9522,453943.0
2015-08-12 13:30:00,29.25,29.27,29.19,29.22,386532.0,22.96,22.9757,22.9129,22.9365,386532.0
2015-08-12 13:40:00,29.23,29.35,29.23,29.35,509816.0,22.9443,23.0385,22.9443,23.0385,509816.0
2015-08-12 13:50:00,29.35,29.47,29.33,29.4,741809.0,23.0385,23.1327,23.0228,23.0778,741809.0
2015-08-12 14:00:00,29.4,29.41,29.28,29.35,522498.0,23.0778,23.0856,22.9836,23.0385,522498.0
2015-08-12 14:10:00,29.36,29.39,29.32,29.36,363126.0,23.0464,23.0699,23.015,23.0464,363126.0
2015-08-12 14:20:00,29.36,29.38,29.26,29.29,287973.0,23.0464,23.0621,22.9679,22.9914,287973.0
2015-08-12 14:30:00,29.29,29.4,29.26,29.38,539397.0,22.9914,23.0778,22.9679,23.0621,539397.0
2015-08-12 14:40:00,29.38,29.48,29.37,29.44,562970.0,23.0621,23.1406,23.0542,23.1092,562970.0
2015-08-12 14:50:00,29.45,29.49,29.41,29.48,575393.0,23.117,23.1484,23.0856,23.1406,575393.0
2015-08-12 15:00:00,29.47,29.52,29.44,29.52,667279.0,23.1327,23.172,23.1092,23.172,667279.0
2015-08-12 15:10:00,29.52,29.53,29.4,29.45,1000988.0,23.172,23.1798,23.0778,23.117,1000988.0
2015-08-12 15:20:00,29.45,29.54,29.43,29.51,623358.0,23.117,23.1877,23.1013,23.1641,623358.0
2015-08-12 15:30:00,29.51,29.57,29.48,29.48,1420742.0,23.1641,23.2112,23.1406,23.1406,1420742.0
2015-08-12 15:40:00,29.48,29.52,29.47,29.51,690797.0,23.1406,23.172,23.1327,23.1641,690797.0
2015-08-12 15:50:00,29.51,29.52,29.46,29.46,2977922.0,23.1641,23.172,23.1249,23.1249,2977922.0
2015-08-13 09:30:00,29.4,29.45,29.27,29.33,1165272.0,23.0778,23.117,22.9757,23.0228,1165272.0
2015-08-13 09:40:00,29.33,29.4,29.18,29.2,610576.0,23.0228,23.0778,22.9051,22.9208,610576.0
2015-08-13 09:50:00,29.19,29.3,29.17,29.27,608316.0,22.9129,22.9993,22.8972,22.9757,608316.0
2015-08-13 10:00:00,29.26,29.34,29.19,29.31,588822.0,22.9679,23.0307,22.9129,23.0071,588822.0
2015-08-13 10:10:00,29.3,29.32,29.17,29.18,666602.0,22.9993,23.015,22.8972,22.9051,666602.0
2015-08-13 10:20:00,29.17,29.24,29.16,29.21,400672.0,22.8972,22.9522,22.8894,22.9286,400672.0
2015-08-13 10:30:00,29.21,29.24,29.15,29.24,544100.0,22.9286,22.9522,22.8815,22.9522,544100.0
2015-08-13 10:40:00,29.24,29.27,29.2,29.2,326497.0,22.9522,22.9757,22.9208,22.9208,326497.0
2015-08-13 10:50:00,29.21,29.27,29.15,29.16,471025.0,22.9286,22.9757,22.8815,22.8894,471025.0
2015-08-13 11:00:00,29.15,29.18,29.1,29.12,417366.0,22.8815,22.9051,22.8423,22.858,417366.0
2015-08-13 11:10:00,29.11,29.17,29.09,29.16,262225.0,22.8501,22.8972,22.8344,22.8894,262225.0
2015-08-13 11:20:00,29.15,29.16,29.05,29.08,444269.0,22.8815,22.8894,22.803,22.8266,444269.0
2015-08-13 11:30:00,29.08,29.12,29.05,29.1,274727.0,22.8266,22.858,22.803,22.8423,274727.0
2015-08-13 11:40:00,29.09,29.13,29.06,29.13,250970.0,22.8344,22.8658,22.8109,22.8658,250970.0
2015-08-13 11:50:00,29.13,29.13,29.06,29.08,365192.0,22.8658,22.8658,22.8109,22.8266,365192.0
2015-08-13 12:00:00,29.08,29.15,29.07,29.13,207740.0,22.8266,22.8815,22.8187,22.8658,207740.0
2015-08-13 12:10:00,29.13,29.15,29.12,29.13,233019.0,22.8658,22.8815,22.858,22.8658,233019.0
2015-08-13 12:20:00,29.13,29.17,29.12,29.17,267920.0,22.8658,22.8972,22.858,22.8972,267920.0
2015-08-13 12:30:00,29.17,29.19,29.15,29.17,141346.0,22.8972,22.9129,22.8815,22.8972,141346.0
2015-08-13 12:40:00,29.17,29.17,29.11,29.13,229164.0,22.8972,22.8972,22.8501,22.8658,229164.0
2015-08-13 12:50:00,29.13,29.14,29.1,29.11,124229.0,22.8658,22.8737,22.8423,22.8501,124229.0
2015-08-13 13:00:00,29.11,29.16,29.1,29.15,217113.0,22.8501,22.8894,22.8423,22.8815,217113.0
2015-08-13 13:10:00,29.15,29.18,29.13,29.14,264884.0,22.8815,22.9051,22.8658,22.8737,264884.0
2015-08-13 13:20:00,29.15,29.18,29.14,29.16,167749.0,22.8815,22.9051,22.8737,22.8894,167749.0
2015-08-13 13:30:00,29.15,29.17,29.12,29.15,163939.0,22.8815,22.8972,22.858,22.8815,163939.0
2015-08-13 13:40:00,29.15,29.15,29.1,29.11,214436.0,22.8815,22.8815,22.8423,22.8501,214436.0
2015-08-13 13:50:00,29.1,29.12,29.07,29.09,292239.0,22.8423,22.858,22.8187,22.8344,292239.0
2015-08-13 14:00:00,29.09,29.11,29.06,29.08,255393.0,22.8344,22.8501,22.8109,22.8266,255393.0
2015-08-13 14:10:00,29.09,29.1,29.06,29.09,164907.0,22.8344,22.8423,22.8109,22.8344,164907.0
2015-08-13 14:20:00,29.09,29.12,29.05,29.07,362972.0,22.8344,22.858,22.803,22.8187,362972.0
2015-08-13 14:30:00,29.07,29.07,29.05,29.06,325565.0,22.8187,22.8187,22.803,22.8109,325565.0
2015-08-13 14:40:00,29.06,29.08,29.03,29.04,359235.0,22.8109,22.8266,22.7873,22.7952,359235.0
2015-08-13 14:50:00,29.04,29.07,29.04,29.06,240082.0,22.7952,22.8187,22.7952,22.8109,240082.0
2015-08-13 15:00:00,29.07,29.1,29.01,29.01,429110.0,22.8187,22.8423,22.7716,22.7716,429110.0
2015-08-13 15:10:00,29.02,29.03,28.98,29.01,611951.0,22.7795,22.7873,22.7481,22.7716,611951.0
2015-08-13 15:20:00,29.01,29.02,28.95,28.95,496864.0,22.7716,22.7795,22.7245,22.7245,496864.0
2015-08-13 15:30:00,28.95,28.96,28.89,28.91,774776.0,22.7245,22.7324,22.6774,22.6931,774776.0
2015-08-13 15:40:00,28.91,28.94,28.88,28.91,931656.0,22.6931,22.7167,22.6696,22.6931,931656.0
2015-08-13 15:50:00,28.91,28.93,28.87,28.88,1491100.0,22.6931,22.7088,22.6617,22.6696,1491100.0
2015-08-14 09:30:00,28.92,29.02,28.83,28.95,814300.0,22.701,22.7795,22.6303,22.7245,814300.0
2015-08-14 09:40:00,28.95,28.99,28.91,28.96,438895.0,22.7245,22.7559,22.6931,22.7324,438895.0
2015-08-14 09:50:00,28.95,29.02,28.95,29.0,321451.0,22.7245,22.7795,22.7245,22.7638,321451.0
2015-08-14 10:00:00,29.0,29.03,28.93,28.95,361617.0,22.7638,22.7873,22.7088,22.7245,361617.0
2015-08-14 10:10:00,28.95,28.97,28.89,28.94,370423.0,22.7245,22.7402,22.6774,22.7167,370423.0
2015-08-14 10:20:00,28.94,28.96,28.87,28.87,397043.0,22.7167,22.7324,22.6617,22.6617,397043.0
2015-08-14 10:30:00,28.87,28.93,28.84,28.93,685069.0,22.6617,22.7088,22.6382,22.7088,685069.0
2015-08-14 10:40:00,28.93,28.94,28.84,28.87,403385.0,22.7088,22.7167,22.6382,22.6617,403385.0
2015-08-14 10:50:00,28.87,28.93,28.86,28.86,239407.0,22.6617,22.7088,22.6539,22.6539,239407.0
2015-08-14 11:00:00,28.86,28.88,28.82,28.83,293259.0,22.6539,22.6696,22.6225,22.6303,293259.0
2015-08-14 11:10:00,28.83,28.87,28.82,28.85,247651.0,22.6303,22.6617,22.6225,22.646,247651.0
2015-08-14 11:20:00,28.86,28.9,28.84,28.9,342096.0,22.6539,22.6853,22.6382,22.6853,342096.0
2015-08-14 11:30:00,28.9,28.92,28.88,28.91,402509.0,22.6853,22.701,22.6696,22.6931,402509.0
2015-08-14 11:40:00,28.92,28.95,28.9,28.9,338608.0,22.701,22.7245,22.6853,22.6853,338608.0
2015-08-14 11:50:00,28.9,28.94,28.89,28.91,232793.0,22.6853,22.7167,22.6774,22.6931,232793.0
2015-08-14 12:00:00,28.91,28.93,28.9,28.93,222667.0,22.6931,22.7088,22.6853,22.7088,222667.0
2015-08-14 12:10:00,28.93,28.95,28.9,28.93,219268.0,22.7088,22.7245,22.6853,22.7088,219268.0
2015-08-14 12:20:00,28.93,28.94,28.88,28.89,198764.0,22.7088,22.7167,22.6696,22.6774,198764.0
2015-08-14 12:30:00,28.9,28.91,28.86,28.86,214889.0,22.6853,22.6931,22.6539,22.6539,214889.0
2015-08-14 12:40:00,28.87,28.92,28.85,28.86,344612.0,22.6617,22.701,22.646,22.6539,344612.0
2015-08-14 12:50:00,28.85,28.87,28.85,28.85,190488.0,22.646,22.6617,22.646,22.646,190488.0
2015-08-14 13:00:00,28.85,28.91,28.85,28.88,223699.0,22.646,22.6931,22.646,22.6696,223699.0
2015-08-14 13:10:00,28.88,28.94,28.86,28.92,419818.0,22.6696,22.7167,22.6539,22.701,419818.0
2015-08-14 13:20:00,28.92,28.92,28.87,28.89,405581.0,22.701,22.701,22.6617,22.6774,405581.0
2015-08-14 13:30:00,28.88,28.93,28.88,28.89,168296.0,22.6696,22.7088,22.6696,22.6774,168296.0
2015-08-14 13:40:00,28.9,28.9,28.87,28.87,166047.0,22.6853,22.6853,22.6617,22.6617,166047.0
2015-08-14 13:50:00,28.88,28.89,28.86,28.89,220579.0,22.6696,22.6774,22.6539,22.6774,220579.0
2015-08-14 14:00:00,28.89,28.9,28.86,28.88,125959.0,22.6774,22.6853,22.6539,22.6696,125959.0
2015-08-14 14:10:00,28.88,28.9,28.87,28.87,105295.0,22.6696,22.6853,22.6617,22.6617,105295.0
2015-08-14 14:20:00,28.88,28.9,28.87,28.87,205986.0,22.6696,22.6853,22.6617,22.6617,205986.0
2015-08-14 14:30:00,28.87,28.93,28.87,28.93,289748.0,22.6617,22.7088,22.6617,22.7088,289748.0
2015-08-14 14:40:00,28.93,28.93,28.91,28.93,175729.0,22.7088,22.7088,22.6931,22.7088,175729.0
2015-08-14 14:50:00,28.93,28.93,28.9,28.92,215733.0,22.7088,22.7088,22.6853,22.701,215733.0
2015-08-14 15:00:00,28.93,29.01,28.92,29.0,398621.0,22.7088,22.7716,22.701,22.7638,398621.0
2015-08-14 15:10:00,29.01,29.02,28.99,29.01,256787.0,22.7716,22.7795,22.7559,22.7716,256787.0
2015-08-14 15:20:00,29.0,29.03,28.98,29.02,270574.0,22.7638,22.7873,22.7481,22.7795,270574.0
2015-08-14 15:30:00,29.03,29.04,28.99,29.0,215772.0,22.7873,22.7952,22.7559,22.7638,215772.0
2015-08-14 15:40:00,28.99,29.02,28.98,29.0,374450.0,22.7559,22.7795,22.7481,22.7638,374450.0
2015-08-14 15:50:00,29.01,29.03,28.97,29.01,1057917.0,22.7716,22.7873,22.7402,22.7716,1057917.0
2015-08-17 09:30:00,28.89,28.97,28.71,28.8,1122691.0,22.6774,22.7402,22.5362,22.6068,1122691.0
2015-08-17 09:40:00,28.8,28.81,28.74,28.76,721377.0,22.6068,22.6146,22.5597,22.5754,721377.0
2015-08-17 09:50:00,28.76,28.83,28.76,28.8,280333.0,22.5754,22.6303,22.5754,22.6068,280333.0
2015-08-17 10:00:00,28.8,28.91,28.79,28.85,659839.0,22.6068,22.6931,22.5989,22.646,659839.0
2015-08-17 10:10:00,28.86,28.94,28.84,28.92,636812.0,22.6539,22.7167,22.6382,22.701,636812.0
2015-08-17 10:20:00,28.93,28.97,28.91,28.91,319695.0,22.7088,22.7402,22.6931,22.6931,319695.0
2015-08-17 10:30:00,28.91,28.99,28.9,28.98,692073.0,22.6931,22.7559,22.6853,22.7481,692073.0
2015-08-17 10:40:00,28.99,29.06,28.97,29.01,356700.0,22.7559,22.8109,22.7402,22.7716,356700.0
2015-08-17 10:50:00,29.01,29.02,28.98,28.99,439751.0,22.7716,22.7795,22.7481,22.7559,439751.0
2015-08-17 11:00:00,28.99,29.09,28.99,29.09,302288.0,22.7559,22.8344,22.7559,22.8344,302288.0
2015-08-17 11:10:00,29.09,29.14,29.06,29.08,403152.0,22.8344,22.8737,22.8109,22.8266,403152.0
2015-08-17 11:20:00,29.08,29.14,29.08,29.12,203784.0,22.8266,22.8737,22.8266,22.858,203784.0
2015-08-17 11:30:00,29.11,29.18,29.1,29.17,269613.0,22.8501,22.9051,22.8423,22.8972,269613.0
2015-08-17 11:40:00,29.17,29.2,29.15,29.18,293292.0,22.8972,22.9208,22.8815,22.9051,293292.0
2015-08-17 11:50:00,29.19,29.2,29.1,29.11,278152.0,22.9129,22.9208,22.8423,22.8501,278152.0
2015-08-17 12:00:00,29.11,29.16,29.1,29.15,195023.0,22.8501,22.8894,22.8423,22.8815,195023.0
2015-08-17 12:10:00,29.15,29.15,29.11,29.11,180689.0,22.8815,22.8815,22.8501,22.8501,180689.0
2015-08-17 12:20:00,29.11,29.15,29.11,29.13,105579.0,22.8501,22.8815,22.8501,22.8658,105579.0
2015-08-17 12:30:00,29.13,29.15,29.09,29.13,246951.0,22.8658,22.8815,22.8344,22.8658,246951.0
2015-08-17 12:40:00,29.13,29.13,29.06,29.08,233146.0,22.8658,22.8658,22.8109,22.8266,233146.0
2015-08-17 12:50:00,29.08,29.13,29.07,29.13,163613.0,22.8266,22.8658,22.8187,22.8658,163613.0
2015-08-17 13:00:00,29.13,29.13,29.1,29.12,143702.0,22.8658,22.8658,22.8423,22.858,143702.0
2015-08-17 13:10:00,29.11,29.13,29.1,29.12,212903.0,22.8501,22.8658,22.8423,22.858,212903.0
2015-08-17 13:20:00,29.12,29.15,29.11,29.15,115778.0,22.858,22.8815,22.8501,22.8815,115778.0
2015-08-17 13:30:00,29.15,29.16,29.11,29.12,331316.0,22.8815,22.8894,22.8501,22.858,331316.0
2015-08-17 13:40:00,29.11,29.12,29.09,29.09,118145.0,22.8501,22.858,22.8344,22.8344,118145.0
2015-08-17 13:50:00,29.09,29.13,29.08,29.08,185102.0,22.8344,22.8658,22.8266,22.8266,185102.0
2015-08-17 14:00:00,29.09,29.13,29.08,29.11,410389.0,22.8344,22.8658,22.8266,22.8501,410389.0
2015-08-17 14:10:00,29.11,29.12,29.07,29.11,144932.0,22.8501,22.858,22.8187,22.8501,144932.0
2015-08-17 14:20:00,29.11,29.12,29.09,29.1,99309.0,22.8501,22.858,22.8344,22.8423,99309.0
2015-08-17 14:30:00,29.1,29.11,29.06,29.06,281965.0,22.8423,22.8501,22.8109,22.8109,281965.0
2015-08-17 14:40:00,29.07,29.09,29.06,29.07,125067.0,22.8187,22.8344,22.8109,22.8187,125067.0
2015-08-17 14:50:00,29.08,29.08,29.06,29.06,100565.0,22.8266,22.8266,22.8109,22.8109,100565.0
2015-08-17 15:00:00,29.07,29.08,29.06,29.06,247274.0,22.8187,22.8266,22.8109,22.8109,247274.0
2015-08-17 15:10:00,29.07,29.07,29.03,29.03,288338.0,22.8187,22.8187,22.7873,22.7873,288338.0
2015-08-17 15:20:00,29.04,29.05,29.02,29.05,414929.0,22.7952,22.803,22.7795,22.803,414929.0
2015-08-17 15:30:00,29.05,29.11,29.04,29.08,331529.0,22.803,22.8501,22.7952,22.8266,331529.0
2015-08-17 15:40:00,29.08,29.1,29.07,29.08,234476.0,22.8266,22.8423,22.8187,22.8266,234476.0
2015-08-17 15:50:00,29.09,29.11,29.06,29.09,1023881.0,22.8344,22.8501,22.8109,22.8344,1023881.0
2015-08-18 09:30:00,28.95,29.05,28.81,28.9,1720778.0,22.7245,22.803,22.6146,22.6853,1720778.0
2015-08-18 09:40:00,28.9,28.94,28.81,28.86,645029.0,22.6853,22.7167,22.6146,22.6539,645029.0
2015-08-18 09:50:00,28.87,28.91,28.82,28.86,659573.0,22.6617,22.6931,22.6225,22.6539,659573.0
2015-08-18 10:00:00,28.86,28.88,28.8,28.84,1152481.0,22.6539,22.6696,22.6068,22.6382,1152481.0
2015-08-18 10:10:00,28.84,28.95,28.82,28.94,815045.0,22.6382,22.7245,22.6225,22.7167,815045.0
2015-08-18 10:20:00,28.94,29.0,28.92,28.98,602664.0,22.7167,22.7638,22.701,22.7481,602664.0
2015-08-18 10:30:00,28.97,29.01,28.96,29.01,377198.0,22.7402,22.7716,22.7324,22.7716,377198.0
2015-08-18 10:40:00,29.01,29.02,28.93,28.98,317007.0,22.7716,22.7795,22.7088,22.7481,317007.0
2015-08-18 10:50:00,28.97,29.0,28.95,28.99,271351.0,22.7402,22.7638,22.7245,22.7559,271351.0
2015-08-18 11:00:00,28.98,28.99,28.92,28.96,357873.0,22.7481,22.7559,22.701,22.7324,357873.0
2015-08-18 11:10:00,28.96,29.02,28.96,28.99,408354.0,22.7324,22.7795,22.7324,22.7559,408354.0
2015-08-18 11:20:00,28.99,29.04,28.97,28.99,511758.0,22.7559,22.7952,22.7402,22.7559,511758.0
2015-08-18 11:30:00,28.98,28.99,28.91,28.92,331570.0,22.7481,22.7559,22.6931,22.701,331570.0
2015-08-18 11:40:00,28.91,28.94,28.89,28.9,228696.0,22.6931,22.7167,22.6774,22.6853,228696.0
2015-08-18 11:50:00,28.91,28.92,28.87,28.89,304947.0,22.6931,22.701,22.6617,22.6774,304947.0
2015-08-18 12:00:00,28.89,28.93,28.88,28.93,268742.0,22.6774,22.7088,22.6696,22.7088,268742.0
2015-08-18 12:10:00,28.93,28.95,28.89,28.9,204975.0,22.7088,22.7245,22.6774,22.6853,204975.0
2015-08-18 12:20:00,28.9,28.93,28.87,28.92,248438.0,22.6853,22.7088,22.6617,22.701,248438.0
2015-08-18 12:30:00,28.93,28.93,28.9,28.9,103042.0,22.7088,22.7088,22.6853,22.6853,103042.0
2015-08-18 12:40:00,28.91,28.92,28.89,28.91,347791.0,22.6931,22.701,22.6774,22.6931,347791.0
2015-08-18 12:50:00,28.91,28.92,28.88,28.91,336457.0,22.6931,22.701,22.6696,22.6931,336457.0
2015-08-18 13:00:00,28.9,28.94,28.88,28.91,285686.0,22.6853,22.7167,22.6696,22.6931,285686.0
2015-08-18 13:10:00,28.92,28.92,28.89,28.91,314887.0,22.701,22.701,22.6774,22.6931,314887.0
2015-08-18 13:20:00,28.91,28.95,28.89,28.91,265269.0,22.6931,22.7245,22.6774,22.6931,265269.0
2015-08-18 13:30:00,28.92,28.93,28.86,28.86,201798.0,22.701,22.7088,22.6539,22.6539,201798.0
2015-08-18 13:40:00,28.87,28.9,28.85,28.87,478117.0,22.6617,22.6853,22.646,22.6617,478117.0
2015-08-18 13:50:00,28.87,28.87,28.83,28.86,260310.0,22.6617,22.6617,22.6303,22.6539,260310.0
2015-08-18 14:00:00,28.86,28.86,28.83,28.85,306818.0,22.6539,22.6539,22.6303,22.646,306818.0
2015-08-18 14:10:00,28.85,28.91,28.84,28.9,394776.0,22.646,22.6931,22.6382,22.6853,394776.0
2015-08-18 14:20:00,28.9,28.93,28.89,28.92,174787.0,22.6853,22.7088,22.6774,22.701,174787.0
2015-08-18 14:30:00,28.92,28.94,28.9,28.94,196555.0,22.701,22.7167,22.6853,22.7167,196555.0
2015-08-18 14:40:00,28.93,28.94,28.87,28.87,345332.0,22.7088,22.7167,22.6617,22.6617,345332.0
2015-08-18 14:50:00,28.87,28.89,28.83,28.85,338785.0,22.6617,22.6774,22.6303,22.646,338785.0
2015-08-18 15:00:00,28.85,28.9,28.84,28.89,256525.0,22.646,22.6853,22.6382,22.6774,256525.0
2015-08-18 15:10:00,28.88,28.9,28.83,28.84,354608.0,22.6696,22.6853,22.6303,22.6382,354608.0
2015-08-18 15:20:00,28.84,28.88,28.83,28.85,400308.0,22.6382,22.6696,22.6303,22.646,400308.0
2015-08-18 15:30:00,28.85,28.89,28.83,28.89,588205.0,22.646,22.6774,22.6303,22.6774,588205.0
2015-08-18 15:40:00,28.88,28.88,28.83,28.86,544983.0,22.6696,22.6696,22.6303,22.6539,544983.0
2015-08-18 15:50:00,28.85,28.92,28.85,28.9,1194608.0,22.646,22.701,22.646,22.6853,1194608.0
2015-08-19 09:30:00,28.65,28.8,28.63,28.69,1873783.0,22.4891,22.6068,22.4734,22.5205,1873783.0
2015-08-19 09:40:00,28.68,28.69,28.58,28.62,1532791.0,22.5126,22.5205,22.4341,22.4655,1532791.0
2015-08-19 09:50:00,28.62,28.66,28.45,28.46,1410318.0,22.4655,22.4969,22.3321,22.3399,1410318.0
2015-08-19 10:00:00,28.46,28.59,28.45,28.59,746996.0,22.3399,22.442,22.3321,22.442,746996.0
2015-08-19 10:10:00,28.59,28.62,28.48,28.49,627001.0,22.442,22.4655,22.3556,22.3635,627001.0
2015-08-19 10:20:00,28.49,28.52,28.45,28.49,985185.0,22.3635,22.387,22.3321,22.3635,985185.0
2015-08-19 10:30:00,28.49,28.49,28.43,28.46,793577.0,22.3635,22.3635,22.3164,22.3399,793577.0
2015-08-19 10:40:00,28.46,28.47,28.39,28.42,1295395.0,22.3399,22.3478,22.285,22.3085,1295395.0
2015-08-19 10:50:00,28.42,28.43,28.37,28.41,759436.0,22.3085,22.3164,22.2693,22.3007,759436.0
2015-08-19 11:00:00,28.41,28.41,28.34,28.37,565337.0,22.3007,22.3007,22.2457,22.2693,565337.0
2015-08-19 11:10:00,28.36,28.37,28.29,28.3,799268.0,22.2614,22.2693,22.2065,22.2143,799268.0
2015-08-19 11:20:00,28.3,28.35,28.28,28.3,670101.0,22.2143,22.2536,22.1986,22.2143,670101.0
2015-08-19 11:30:00,28.3,28.39,28.29,28.38,615448.0,22.2143,22.285,22.2065,22.2771,615448.0
2015-08-19 11:40:00,28.39,28.39,28.31,28.33,416736.0,22.285,22.285,22.2222,22.2379,416736.0
2015-08-19 11:50:00,28.32,28.42,28.3,28.39,510487.0,22.23,22.3085,22.2143,22.285,510487.0
2015-08-19 12:00:00,28.39,28.41,28.37,28.4,211220.0,22.285,22.3007,22.2693,22.2928,211220.0
2015-08-19 12:10:00,28.4,28.41,28.36,28.38,425340.0,22.2928,22.3007,22.2614,22.2771,425340.0
2015-08-19 12:20:00,28.37,28.4,28.37,28.4,205590.0,22.2693,22.2928,22.2693,22.2928,205590.0
2015-08-19 12:30:00,28.4,28.45,28.39,28.43,423668.0,22.2928,22.3321,22.285,22.3164,423668.0
2015-08-19 12:40:00,28.43,28.46,28.39,28.39,296959.0,22.3164,22.3399,22.285,22.285,296959.0
2015-08-19 12:50:00,28.39,28.4,28.33,28.38,416054.0,22.285,22.2928,22.2379,22.2771,416054.0
2015-08-19 13:00:00,28.39,28.44,28.37,28.41,368498.0,22.285,22.3242,22.2693,22.3007,368498.0
2015-08-19 13:10:00,28.41,28.44,28.4,28.43,225802.0,22.3007,22.3242,22.2928,22.3164,225802.0
2015-08-19 13:20:00,28.43,28.45,28.39,28.39,461334.0,22.3164,22.3321,22.285,22.285,461334.0
2015-08-19 13:30:00,28.4,28.42,28.36,28.38,256171.0,22.2928,22.3085,22.2614,22.2771,256171.0
2015-08-19 13:40:00,28.38,28.51,28.37,28.49,719648.0,22.2771,22.3792,22.2693,22.3635,719648.0
2015-08-19 13:50:00,28.48,28.5,28.42,28.44,418054.0,22.3556,22.3713,22.3085,22.3242,418054.0
2015-08-19 14:00:00,28.44,28.61,28.42,28.59,922111.0,22.3242,22.4577,22.3085,22.442,922111.0
2015-08-19 14:10:00,28.59,28.7,28.58,28.61,914099.0,22.442,22.5283,22.4341,22.4577,914099.0
2015-08-19 14:20:00,28.6,28.66,28.6,28.62,400702.0,22.4498,22.4969,22.4498,22.4655,400702.0
2015-08-19 14:30:00,28.62,28.64,28.51,28.56,716189.0,22.4655,22.4812,22.3792,22.4184,716189.0
2015-08-19 14:40:00,28.56,28.56,28.43,28.44,493816.0,22.4184,22.4184,22.3164,22.3242,493816.0
2015-08-19 14:50:00,28.43,28.48,28.4,28.41,490520.0,22.3164,22.3556,22.2928,22.3007,490520.0
2015-08-19 15:00:00,28.4,28.45,28.39,28.45,545512.0,22.2928,22.3321,22.285,22.3321,545512.0
2015-08-19 15:10:00,28.44,28.45,28.39,28.43,681084.0,22.3242,22.3321,22.285,22.3164,681084.0
2015-08-19 15:20:00,28.43,28.47,28.41,28.43,423184.0,22.3164,22.3478,22.3007,22.3164,423184.0
2015-08-19 15:30:00,28.43,28.47,28.4,28.42,521343.0,22.3164,22.3478,22.2928,22.3085,521343.0
2015-08-19 15:40:00,28.41,28.47,28.41,28.46,604586.0,22.3007,22.3478,22.3007,22.3399,604586.0
2015-08-19 15:50:00,28.47,28.47,28.36,28.36,2430105.0,22.3478,22.3478,22.2614,22.2614,2430105.0
2015-08-20 09:30:00,28.06,28.15,28.0,28.09,2052962.0,22.0259,22.0966,21.9788,22.0495,2052962.0
2015-08-20 09:40:00,28.1,28.24,28.07,28.12,1387948.0,22.0573,22.1672,22.0338,22.073,1387948.0
2015-08-20 09:50:00,28.11,28.13,27.94,27.99,783551.0,22.0652,22.0809,21.9317,21.971,783551.0
2015-08-20 10:00:00,27.99,28.04,27.93,27.99,1111073.0,21.971,22.0102,21.9239,21.971,1111073.0
2015-08-20 10:10:00,27.99,28.0,27.89,27.91,1048685.0,21.971,21.9788,21.8925,21.9082,1048685.0
2015-08-20 10:20:00,27.91,27.93,27.85,27.91,796879.0,21.9082,21.9239,21.8611,21.9082,796879.0
2015-08-20 10:30:00,27.91,27.99,27.88,27.98,746143.0,21.9082,21.971,21.8846,21.9631,746143.0
2015-08-20 10:40:00,27.98,28.08,27.96,28.06,464278.0,21.9631,22.0416,21.9474,22.0259,464278.0
2015-08-20 10:50:00,28.06,28.08,28.01,28.04,598971.0,22.0259,22.0416,21.9867,22.0102,598971.0
2015-08-20 11:00:00,28.04,28.04,27.99,28.0,606543.0,22.0102,22.0102,21.971,21.9788,606543.0
2015-08-20 11:10:00,28.0,28.0,27.93,27.93,373333.0,21.9788,21.9788,21.9239,21.9239,373333.0
2015-08-20 11:20:00,27.94,28.05,27.93,28.0,333071.0,21.9317,22.0181,21.9239,21.9788,333071.0
2015-08-20 11:30:00,28.0,28.01,27.94,27.97,425958.0,21.9788,21.9867,21.9317,21.9553,425958.0
2015-08-20 11:40:00,27.97,28.02,27.95,28.01,328305.0,21.9553,21.9945,21.9396,21.9867,328305.0
2015-08-20 11:50:00,28.01,28.03,27.95,28.02,355558.0,21.9867,22.0024,21.9396,21.9945,355558.0
2015-08-20 12:00:00,28.03,28.03,27.95,28.02,240622.0,22.0024,22.0024,21.9396,21.9945,240622.0
2015-08-20 12:10:00,28.02,28.02,27.93,27.96,427261.0,21.9945,21.9945,21.9239,21.9474,427261.0
2015-08-20 12:20:00,27.96,27.97,27.88,27.91,260715.0,21.9474,21.9553,21.8846,21.9082,260715.0
2015-08-20 12:30:00,27.92,27.94,27.88,27.89,254609.0,21.916,21.9317,21.8846,21.8925,254609.0
2015-08-20 12:40:00,27.89,27.9,27.81,27.83,463260.0,21.8925,21.9003,21.8297,21.8454,463260.0
2015-08-20 12:50:00,27.83,27.84,27.77,27.83,484564.0,21.8454,21.8532,21.7983,21.8454,484564.0
2015-08-20 13:00:00,27.83,27.85,27.78,27.8,810717.0,21.8454,21.8611,21.8061,21.8218,810717.0
2015-08-20 13:10:00,27.8,27.82,27.77,27.79,735759.0,21.8218,21.8375,21.7983,21.814,735759.0
2015-08-20 13:20:00,27.79,27.83,27.75,27.82,548625.0,21.814,21.8454,21.7826,21.8375,548625.0
2015-08-20 13:30:00,27.82,27.84,27.76,27.77,324813.0,21.8375,21.8532,21.7904,21.7983,324813.0
2015-08-20 13:40:00,27.77,27.82,27.75,27.82,630625.0,21.7983,21.8375,21.7826,21.8375,630625.0
2015-08-20 13:50:00,27.82,27.83,27.78,27.79,655477.0,21.8375,21.8454,21.8061,21.814,655477.0
2015-08-20 14:00:00,27.79,27.8,27.73,27.73,493990.0,21.814,21.8218,21.7669,21.7669,493990.0
2015-08-20 14:10:00,27.74,27.76,27.7,27.73,501535.0,21.7747,21.7904,21.7433,21.7669,501535.0
2015-08-20 14:20:00,27.72,27.77,27.66,27.66,679705.0,21.759,21.7983,21.7119,21.7119,679705.0
2015-08-20 14:30:00,27.67,27.67,27.62,27.63,699112.0,21.7198,21.7198,21.6805,21.6884,699112.0
2015-08-20 14:40:00,27.63,27.64,27.58,27.59,701575.0,21.6884,21.6962,21.6491,21.657,701575.0
2015-08-20 14:50:00,27.59,27.62,27.58,27.59,673249.0,21.657,21.6805,21.6491,21.657,673249.0
2015-08-20 15:00:00,27.6,27.63,27.58,27.62,515715.0,21.6648,21.6884,21.6491,21.6805,515715.0
2015-08-20 15:10:00,27.62,27.64,27.56,27.58,990153.0,21.6805,21.6962,21.6334,21.6491,990153.0
2015-08-20 15:20:00,27.57,27.69,27.57,27.69,821017.0,21.6413,21.7355,21.6413,21.7355,821017.0
2015-08-20 15:30:00,27.68,27.73,27.66,27.67,842343.0,21.7276,21.7669,21.7119,21.7198,842343.0
2015-08-20 15:40:00,27.66,27.71,27.61,27.64,888365.0,21.7119,21.7512,21.6727,21.6962,888365.0
2015-08-20 15:50:00,27.64,27.64,27.53,27.53,2897081.0,21.6962,21.6962,21.6099,21.6099,2897081.0
2015-08-21 09:30:00,27.33,27.53,27.19,27.53,3653336.0,21.4529,21.6099,21.343,21.6099,3653336.0
2015-08-21 09:40:00,27.52,27.6,27.38,27.57,1477645.0,21.6021,21.6648,21.4922,21.6413,1477645.0
2015-08-21 09:50:00,27.57,27.63,27.5,27.57,1138975.0,21.6413,21.6884,21.5864,21.6413,1138975.0
2015-08-21 10:00:00,27.57,27.57,27.43,27.47,1604411.0,21.6413,21.6413,21.5314,21.5628,1604411.0
2015-08-21 10:10:00,27.48,27.49,27.33,27.34,893626.0,21.5707,21.5785,21.4529,21.4608,893626.0
2015-08-21 10:20:00,27.34,27.39,27.29,27.3,969342.0,21.4608,21.5,21.4215,21.4294,969342.0
2015-08-21 10:30:00,27.3,27.32,27.23,27.29,1025907.0,21.4294,21.4451,21.3744,21.4215,1025907.0
2015-08-21 10:40:00,27.28,27.32,27.25,27.28,926005.0,21.4137,21.4451,21.3901,21.4137,926005.0
2015-08-21 10:50:00,27.28,27.32,27.23,27.28,1100554.0,21.4137,21.4451,21.3744,21.4137,1100554.0
2015-08-21 11:00:00,27.27,27.35,27.23,27.26,2244124.0,21.4058,21.4686,21.3744,21.398,2244124.0
2015-08-21 11:10:00,27.25,27.27,27.19,27.26,1443792.0,21.3901,21.4058,21.343,21.398,1443792.0
2015-08-21 11:20:00,27.25,27.27,27.19,27.19,903473.0,21.3901,21.4058,21.343,21.343,903473.0
2015-08-21 11:30:00,27.2,27.23,27.1,27.12,1056094.0,21.3509,21.3744,21.2724,21.2881,1056094.0
2015-08-21 11:40:00,27.12,27.19,27.1,27.17,622927.0,21.2881,21.343,21.2724,21.3273,622927.0
2015-08-21 11:50:00,27.17,27.2,27.09,27.14,1002285.0,21.3273,21.3509,21.2645,21.3038,1002285.0
2015-08-21 12:00:00,27.13,27.35,27.11,27.32,961275.0,21.2959,21.4686,21.2802,21.4451,961275.0
2015-08-21 12:10:00,27.32,27.35,27.23,27.29,730863.0,21.4451,21.4686,21.3744,21.4215,730863.0
2015-08-21 12:20:00,27.29,27.3,27.2,27.23,747431.0,21.4215,21.4294,21.3509,21.3744,747431.0
2015-08-21 12:30:00,27.23,27.28,27.18,27.19,541530.0,21.3744,21.4137,21.3352,21.343,541530.0
2015-08-21 12:40:00,27.19,27.2,27.09,27.1,1389092.0,21.343,21.3509,21.2645,21.2724,1389092.0
2015-08-21 12:50:00,27.1,27.1,27.03,27.05,857497.0,21.2724,21.2724,21.2174,21.2331,857497.0
2015-08-21 13:00:00,27.05,27.08,27.03,27.05,1072007.0,21.2331,21.2567,21.2174,21.2331,1072007.0
2015-08-21 13:10:00,27.05,27.11,27.05,27.1,480756.0,21.2331,21.2802,21.2331,21.2724,480756.0
2015-08-21 13:20:00,27.1,27.19,27.09,27.18,1110632.0,21.2724,21.343,21.2645,21.3352,1110632.0
2015-08-21 13:30:00,27.18,27.18,27.09,27.11,1006500.0,21.3352,21.3352,21.2645,21.2802,1006500.0
2015-08-21 13:40:00,27.11,27.17,27.06,27.08,629279.0,21.2802,21.3273,21.241,21.2567,629279.0
2015-08-21 13:50:00,27.08,27.15,27.03,27.12,522261.0,21.2567,21.3116,21.2174,21.2881,522261.0
2015-08-21 14:00:00,27.13,27.17,27.09,27.13,627376.0,21.2959,21.3273,21.2645,21.2959,627376.0
2015-08-21 14:10:00,27.12,27.16,27.07,27.1,581043.0,21.2881,21.3195,21.2488,21.2724,581043.0
2015-08-21 14:20:00,27.1,27.11,27.05,27.07,528746.0,21.2724,21.2802,21.2331,21.2488,528746.0
2015-08-21 14:30:00,27.08,27.12,27.02,27.04,611577.0,21.2567,21.2881,21.2096,21.2253,611577.0
2015-08-21 14:40:00,27.03,27.04,26.92,26.94,991119.0,21.2174,21.2253,21.1311,21.1468,991119.0
2015-08-21 14:50:00,26.94,26.96,26.89,26.89,890155.0,21.1468,21.1625,21.1075,21.1075,890155.0
2015-08-21 15:00:00,26.89,26.91,26.82,26.83,1086028.0,21.1075,21.1232,21.0526,21.0604,1086028.0
2015-08-21 15:10:00,26.83,26.87,26.73,26.85,1900985.0,21.0604,21.0918,20.9819,21.0761,1900985.0
2015-08-21 15:20:00,26.84,26.85,26.7,26.74,1254334.0,21.0683,21.0761,20.9584,20.9898,1254334.0
2015-08-21 15:30:00,26.75,26.77,26.65,26.75,1448962.0,20.9976,21.0133,20.9191,20.9976,1448962.0
2015-08-21 15:40:00,26.75,26.82,26.73,26.8,1484813.0,20.9976,21.0526,20.9819,21.0369,1484813.0
2015-08-21 15:50:00,26.8,26.81,26.56,26.56,4947658.0,21.0369,21.0447,20.8485,20.8485,4947658.0
2015-08-24 09:30:00,25.2,25.61,24.87,25.58,4548628.0,19.7809,20.1028,19.5219,20.0792,4548628.0
2015-08-24 09:40:00,25.57,26.0,25.5,25.52,3580342.0,20.0714,20.4089,20.0164,20.0321,3580342.0
2015-08-24 09:50:00,25.51,25.84,25.16,25.82,2886648.0,20.0243,20.2833,19.7495,20.2676,2886648.0
2015-08-24 10:00:00,25.82,26.12,25.66,26.0,2965133.0,20.2676,20.5031,20.142,20.4089,2965133.0
2015-08-24 10:10:00,26.0,26.2,25.93,26.19,3183329.0,20.4089,20.5659,20.354,20.5581,3183329.0
2015-08-24 10:20:00,26.18,26.46,26.05,26.07,2698475.0,20.5502,20.77,20.4482,20.4639,2698475.0
2015-08-24 10:30:00,26.05,26.36,25.86,26.24,2439383.0,20.4482,20.6915,20.299,20.5973,2439383.0
2015-08-24 10:40:00,26.24,26.44,25.93,26.37,2226872.0,20.5973,20.7543,20.354,20.6993,2226872.0
2015-08-24 10:50:00,26.37,26.56,26.22,26.35,2448121.0,20.6993,20.8485,20.5816,20.6836,2448121.0
2015-08-24 11:00:00,26.35,26.45,26.2,26.28,1273110.0,20.6836,20.7621,20.5659,20.6287,1273110.0
2015-08-24 11:10:00,26.27,26.37,26.25,26.34,1029577.0,20.6209,20.6993,20.6052,20.6758,1029577.0
2015-08-24 11:20:00,26.34,26.36,26.24,26.3,1057426.0,20.6758,20.6915,20.5973,20.6444,1057426.0
2015-08-24 11:30:00,26.29,26.52,26.27,26.51,1261978.0,20.6366,20.8171,20.6209,20.8092,1261978.0
2015-08-24 11:40:00,26.52,26.63,26.42,26.61,1484285.0,20.8171,20.9034,20.7386,20.8877,1484285.0
2015-08-24 11:50:00,26.61,26.86,26.59,26.83,1534270.0,20.8877,21.084,20.872,21.0604,1534270.0
2015-08-24 12:00:00,26.83,27.08,26.74,27.08,2017632.0,21.0604,21.2567,20.9898,21.2567,2017632.0
2015-08-24 12:10:00,27.07,27.12,26.97,27.05,2236228.0,21.2488,21.2881,21.1703,21.2331,2236228.0
2015-08-24 12:20:00,27.04,27.33,27.03,27.29,1749414.0,21.2253,21.4529,21.2174,21.4215,1749414.0
2015-08-24 12:30:00,27.29,27.42,27.14,27.39,1731704.0,21.4215,21.5236,21.3038,21.5,1731704.0
2015-08-24 12:40:00,27.38,27.54,27.23,27.26,2018518.0,21.4922,21.6177,21.3744,21.398,2018518.0
2015-08-24 12:50:00,27.26,27.45,27.22,27.43,1698470.0,21.398,21.5471,21.3666,21.5314,1698470.0
2015-08-24 13:00:00,27.43,27.62,27.43,27.61,1184722.0,21.5314,21.6805,21.5314,21.6727,1184722.0
2015-08-24 13:10:00,27.62,27.63,27.48,27.53,1245567.0,21.6805,21.6884,21.5707,21.6099,1245567.0
2015-08-24 13:20:00,27.53,27.55,27.2,27.25,1516720.0,21.6099,21.6256,21.3509,21.3901,1516720.0
2015-08-24 13:30:00,27.24,27.25,26.99,27.0,1059906.0,21.3823,21.3901,21.186,21.1939,1059906.0
2015-08-24 13:40:00,26.99,27.28,26.95,27.26,1421245.0,21.186,21.4137,21.1546,21.398,1421245.0
2015-08-24 13:50:00,27.26,27.26,27.04,27.06,1124896.0,21.398,21.398,21.2253,21.241,1124896.0
2015-08-24 14:00:00,27.06,27.1,26.89,26.92,1114992.0,21.241,21.2724,21.1075,21.1311,1114992.0
2015-08-24 14:10:00,26.92,27.0,26.76,27.0,1151032.0,21.1311,21.1939,21.0055,21.1939,1151032.0
2015-08-24 14:20:00,26.99,27.05,26.8,26.82,783832.0,21.186,21.2331,21.0369,21.0526,783832.0
2015-08-24 14:30:00,26.83,26.98,26.78,26.9,761429.0,21.0604,21.1782,21.0212,21.1154,761429.0
2015-08-24 14:40:00,26.89,26.9,26.55,26.62,1088751.0,21.1075,21.1154,20.8406,20.8956,1088751.0
2015-08-24 14:50:00,26.62,26.66,26.28,26.34,1700909.0,20.8956,20.927,20.6287,20.6758,1700909.0
2015-08-24 15:00:00,26.34,26.54,26.12,26.51,1970223.0,20.6758,20.8328,20.5031,20.8092,1970223.0
2015-08-24 15:10:00,26.51,26.52,26.13,26.17,1852499.0,20.8092,20.8171,20.511,20.5424,1852499.0
2015-08-24 15:20:00,26.17,26.23,26.02,26.11,1732314.0,20.5424,20.5895,20.4246,20.4953,1732314.0
2015-08-24 15:30:00,26.11,26.58,26.02,26.58,1789382.0,20.4953,20.8642,20.4246,20.8642,1789382.0
2015-08-24 15:40:00,26.58,26.88,26.4,26.58,3366387.0,20.8642,21.0997,20.7229,20.8642,3366387.0
2015-08-24 15:50:00,26.58,26.7,26.24,26.25,5443320.0,20.8642,20.9584,20.5973,20.6052,5443320.0
2015-08-25 09:30:00,27.04,27.15,26.65,26.86,3589796.0,21.2253,21.3116,20.9191,21.084,3589796.0
2015-08-25 09:40:00,26.86,26.99,26.73,26.75,2434536.0,21.084,21.186,20.9819,20.9976,2434536.0
2015-08-25 09:50:00,26.74,26.93,26.71,26.81,1588909.0,20.9898,21.1389,20.9662,21.0447,1588909.0
2015-08-25 10:00:00,26.81,26.86,26.67,26.8,1489058.0,21.0447,21.084,20.9348,21.0369,1489058.0
2015-08-25 10:10:00,26.8,26.9,26.74,26.8,945621.0,21.0369,21.1154,20.9898,21.0369,945621.0
2015-08-25 10:20:00,26.79,26.81,26.58,26.67,972969.0,21.029,21.0447,20.8642,20.9348,972969.0
2015-08-25 10:30:00,26.67,26.71,26.6,26.65,848078.0,20.9348,20.9662,20.8799,20.9191,848078.0
2015-08-25 10:40:00,26.66,26.83,26.65,26.79,1233082.0,20.927,21.0604,20.9191,21.029,1233082.0
2015-08-25 10:50:00,26.79,26.82,26.73,26.79,935244.0,21.029,21.0526,20.9819,21.029,935244.0
2015-08-25 11:00:00,26.79,26.86,26.76,26.83,745835.0,21.029,21.084,21.0055,21.0604,745835.0
2015-08-25 11:10:00,26.83,26.93,26.83,26.91,513054.0,21.0604,21.1389,21.0604,21.1232,513054.0
2015-08-25 11:20:00,26.91,26.98,26.85,26.87,651088.0,21.1232,21.1782,21.0761,21.0918,651088.0
2015-08-25 11:30:00,26.88,26.95,26.82,26.88,1172781.0,21.0997,21.1546,21.0526,21.0997,1172781.0
2015-08-25 11:40:00,26.89,27.0,26.87,26.97,1054966.0,21.1075,21.1939,21.0918,21.1703,1054966.0
2015-08-25 11:50:00,26.98,26.98,26.81,26.81,766223.0,21.1782,21.1782,21.0447,21.0447,766223.0
2015-08-25 12:00:00,26.82,26.91,26.79,26.89,560591.0,21.0526,21.1232,21.029,21.1075,560591.0
2015-08-25 12:10:00,26.89,26.93,26.79,26.82,451499.0,21.1075,21.1389,21.029,21.0526,451499.0
2015-08-25 12:20:00,26.81,26.9,26.8,26.83,816038.0,21.0447,21.1154,21.0369,21.0604,816038.0
2015-08-25 12:30:00,26.83,26.85,26.78,26.8,689485.0,21.0604,21.0761,21.0212,21.0369,689485.0
2015-08-25 12:40:00,26.8,26.84,26.75,26.79,645644.0,21.0369,21.0683,20.9976,21.029,645644.0
2015-08-25 12:50:00,26.8,26.83,26.74,26.77,626156.0,21.0369,21.0604,20.9898,21.0133,626156.0
2015-08-25 13:00:00,26.77,26.83,26.72,26.78,654312.0,21.0133,21.0604,20.9741,21.0212,654312.0
2015-08-25 13:10:00,26.78,26.8,26.64,26.65,568300.0,21.0212,21.0369,20.9113,20.9191,568300.0
2015-08-25 13:20:00,26.65,26.71,26.45,26.46,1232547.0,20.9191,20.9662,20.7621,20.77,1232547.0
2015-08-25 13:30:00,26.46,26.59,26.44,26.5,1188276.0,20.77,20.872,20.7543,20.8014,1188276.0
2015-08-25 13:40:00,26.5,26.51,26.39,26.46,714624.0,20.8014,20.8092,20.715,20.77,714624.0
2015-08-25 13:50:00,26.46,26.62,26.45,26.53,505121.0,20.77,20.8956,20.7621,20.8249,505121.0
2015-08-25 14:00:00,26.53,26.58,26.32,26.34,934636.0,20.8249,20.8642,20.6601,20.6758,934636.0
2015-08-25 14:10:00,26.34,26.47,26.33,26.46,689948.0,20.6758,20.7778,20.668,20.77,689948.0
2015-08-25 14:20:00,26.46,26.53,26.42,26.45,744714.0,20.77,20.8249,20.7386,20.7621,744714.0
2015-08-25 14:30:00,26.45,26.54,26.45,26.51,1339640.0,20.7621,20.8328,20.7621,20.8092,1339640.0
2015-08-25 14:40:00,26.51,26.6,26.48,26.59,595699.0,20.8092,20.8799,20.7857,20.872,595699.0
2015-08-25 14:50:00,26.6,26.68,26.58,26.6,765686.0,20.8799,20.9427,20.8642,20.8799,765686.0
2015-08-25 15:00:00,26.6,26.65,26.48,26.52,843956.0,20.8799,20.9191,20.7857,20.8171,843956.0
2015-08-25 15:10:00,26.51,26.55,26.35,26.38,912292.0,20.8092,20.8406,20.6836,20.7072,912292.0
2015-08-25 15:20:00,26.37,26.37,26.22,26.25,2172277.0,20.6993,20.6993,20.5816,20.6052,2172277.0
2015-08-25 15:30:00,26.25,26.3,26.01,26.04,2495428.0,20.6052,20.6444,20.4168,20.4403,2495428.0
2015-08-25 15:40:00,26.03,26.15,25.95,26.01,4797252.0,20.4325,20.5267,20.3697,20.4168,4797252.0
2015-08-25 15:50:00,26.0,26.15,25.88,25.88,7501090.0,20.4089,20.5267,20.3147,20.3147,7501090.0
2015-08-26 09:30:00,26.54,26.58,26.25,26.36,1992105.0,20.8328,20.8642,20.6052,20.6915,1992105.0
2015-08-26 09:40:00,26.36,26.42,26.16,26.32,1876937.0,20.6915,20.7386,20.5345,20.6601,1876937.0
2015-08-26 09:50:00,26.31,26.31,26.13,26.25,1780589.0,20.6523,20.6523,20.511,20.6052,1780589.0
2015-08-26 10:00:00,26.25,26.46,26.18,26.39,1273167.0,20.6052,20.77,20.5502,20.715,1273167.0
2015-08-26 10:10:00,26.39,26.43,26.1,26.12,1732069.0,20.715,20.7464,20.4874,20.5031,1732069.0
2015-08-26 10:20:00,26.12,26.31,26.08,26.24,816939.0,20.5031,20.6523,20.4717,20.5973,816939.0
2015-08-26 10:30:00,26.24,26.46,26.19,26.44,1623239.0,20.5973,20.77,20.5581,20.7543,1623239.0
2015-08-26 10:40:00,26.44,26.5,26.37,26.5,1777651.0,20.7543,20.8014,20.6993,20.8014,1777651.0
2015-08-26 10:50:00,26.5,26.59,26.4,26.42,879774.0,20.8014,20.872,20.7229,20.7386,879774.0
2015-08-26 11:00:00,26.42,26.54,26.37,26.5,795905.0,20.7386,20.8328,20.6993,20.8014,795905.0
2015-08-26 11:10:00,26.5,26.57,26.42,26.54,838734.0,20.8014,20.8563,20.7386,20.8328,838734.0
2015-08-26 11:20:00,26.53,26.62,26.52,26.59,670400.0,20.8249,20.8956,20.8171,20.872,670400.0
2015-08-26 11:30:00,26.58,26.58,26.41,26.41,1552134.0,20.8642,20.8642,20.7307,20.7307,1552134.0
2015-08-26 11:40:00,26.41,26.6,26.38,26.54,853774.0,20.7307,20.8799,20.7072,20.8328,853774.0
2015-08-26 11:50:00,26.55,26.62,26.48,26.51,510599.0,20.8406,20.8956,20.7857,20.8092,510599.0
2015-08-26 12:00:00,26.51,26.59,26.49,26.55,609559.0,20.8092,20.872,20.7935,20.8406,609559.0
2015-08-26 12:10:00,26.55,26.63,26.54,26.6,504463.0,20.8406,20.9034,20.8328,20.8799,504463.0
2015-08-26 12:20:00,26.59,26.61,26.47,26.5,493055.0,20.872,20.8877,20.7778,20.8014,493055.0
2015-08-26 12:30:00,26.5,26.51,26.39,26.4,759130.0,20.8014,20.8092,20.715,20.7229,759130.0
2015-08-26 12:40:00,26.4,26.46,26.35,26.44,759022.0,20.7229,20.77,20.6836,20.7543,759022.0
2015-08-26 12:50:00,26.43,26.54,26.41,26.53,479568.0,20.7464,20.8328,20.7307,20.8249,479568.0
2015-08-26 13:00:00,26.53,26.6,26.47,26.49,520437.0,20.8249,20.8799,20.7778,20.7935,520437.0
2015-08-26 13:10:00,26.49,26.57,26.48,26.54,393848.0,20.7935,20.8563,20.7857,20.8328,393848.0
2015-08-26 13:20:00,26.54,26.7,26.54,26.69,1213187.0,20.8328,20.9584,20.8328,20.9505,1213187.0
2015-08-26 13:30:00,26.68,26.85,26.65,26.83,1361681.0,20.9427,21.0761,20.9191,21.0604,1361681.0
2015-08-26 13:40:00,26.83,26.85,26.74,26.77,562997.0,21.0604,21.0761,20.9898,21.0133,562997.0
2015-08-26 13:50:00,26.77,26.9,26.75,26.88,755342.0,21.0133,21.1154,20.9976,21.0997,755342.0
2015-08-26 14:00:00,26.88,26.98,26.85,26.97,1075368.0,21.0997,21.1782,21.0761,21.1703,1075368.0
2015-08-26 14:10:00,26.97,26.98,26.66,26.69,1049939.0,21.1703,21.1782,20.927,20.9505,1049939.0
2015-08-26 14:20:00,26.7,26.74,26.66,26.71,374425.0,20.9584,20.9898,20.927,20.9662,374425.0
2015-08-26 14:30:00,26.71,26.86,26.67,26.85,645682.0,20.9662,21.084,20.9348,21.0761,645682.0
2015-08-26 14:40:00,26.85,27.02,26.85,26.94,1230091.0,21.0761,21.2096,21.0761,21.1468,1230091.0
2015-08-26 14:50:00,26.95,27.0,26.91,26.98,779035.0,21.1546,21.1939,21.1232,21.1782,779035.0
2015-08-26 15:00:00,26.99,27.11,26.9,27.09,965032.0,21.186,21.2802,21.1154,21.2645,965032.0
2015-08-26 15:10:00,27.09,27.25,27.09,27.23,1467017.0,21.2645,21.3901,21.2645,21.3744,1467017.0
2015-08-26 15:20:00,27.23,27.3,27.13,27.15,1246960.0,21.3744,21.4294,21.2959,21.3116,1246960.0
2015-08-26 15:30:00,27.15,27.26,27.15,27.18,1127274.0,21.3116,21.398,21.3116,21.3352,1127274.0
2015-08-26 15:40:00,27.18,27.34,27.16,27.23,1703188.0,21.3352,21.4608,21.3195,21.3744,1703188.0
2015-08-26 15:50:00,27.22,27.34,27.22,27.31,2678356.0,21.3666,21.4608,21.3666,21.4372,2678356.0
2015-08-27 09:30:00,27.72,27.8,27.64,27.78,1637334.0,21.759,21.8218,21.6962,21.8061,1637334.0
2015-08-27 09:40:00,27.79,27.91,27.64,27.68,1388531.0,21.814,21.9082,21.6962,21.7276,1388531.0
2015-08-27 09:50:00,27.68,27.76,27.56,27.61,835167.0,21.7276,21.7904,21.6334,21.6727,835167.0
2015-08-27 10:00:00,27.6,27.64,27.52,27.63,1107189.0,21.6648,21.6962,21.6021,21.6884,1107189.0
2015-08-27 10:10:00,27.63,27.71,27.46,27.55,937641.0,21.6884,21.7512,21.555,21.6256,937641.0
2015-08-27 10:20:00,27.55,27.57,27.47,27.48,588087.0,21.6256,21.6413,21.5628,21.5707,588087.0
2015-08-27 10:30:00,27.49,27.52,27.38,27.49,847612.0,21.5785,21.6021,21.4922,21.5785,847612.0
2015-08-27 10:40:00,27.48,27.56,27.46,27.54,848176.0,21.5707,21.6334,21.555,21.6177,848176.0
2015-08-27 10:50:00,27.55,27.57,27.5,27.56,671965.0,21.6256,21.6413,21.5864,21.6334,671965.0
2015-08-27 11:00:00,27.55,27.57,27.51,27.54,816150.0,21.6256,21.6413,21.5942,21.6177,816150.0
2015-08-27 11:10:00,27.54,27.56,27.46,27.5,986184.0,21.6177,21.6334,21.555,21.5864,986184.0
2015-08-27 11:20:00,27.5,27.56,27.45,27.48,688255.0,21.5864,21.6334,21.5471,21.5707,688255.0
2015-08-27 11:30:00,27.48,27.51,27.46,27.47,480136.0,21.5707,21.5942,21.555,21.5628,480136.0
2015-08-27 11:40:00,27.47,27.54,27.46,27.53,567970.0,21.5628,21.6177,21.555,21.6099,567970.0
2015-08-27 11:50:00,27.54,27.6,27.52,27.59,1012421.0,21.6177,21.6648,21.6021,21.657,1012421.0
2015-08-27 12:00:00,27.59,27.67,27.57,27.63,879162.0,21.657,21.7198,21.6413,21.6884,879162.0
2015-08-27 12:10:00,27.63,27.64,27.56,27.61,432190.0,21.6884,21.6962,21.6334,21.6727,432190.0
2015-08-27 12:20:00,27.61,27.67,27.59,27.67,376009.0,21.6727,21.7198,21.657,21.7198,376009.0
2015-08-27 12:30:00,27.67,27.7,27.63,27.67,419722.0,21.7198,21.7433,21.6884,21.7198,419722.0
2015-08-27 12:40:00,27.68,27.68,27.59,27.62,284975.0,21.7276,21.7276,21.657,21.6805,284975.0
2015-08-27 12:50:00,27.62,27.69,27.61,27.68,342952.0,21.6805,21.7355,21.6727,21.7276,342952.0
2015-08-27 13:00:00,27.68,27.69,27.63,27.67,404435.0,21.7276,21.7355,21.6884,21.7198,404435.0
2015-08-27 13:10:00,27.66,27.67,27.62,27.62,560249.0,21.7119,21.7198,21.6805,21.6805,560249.0
2015-08-27 13:20:00,27.63,27.65,27.56,27.59,518961.0,21.6884,21.7041,21.6334,21.657,518961.0
2015-08-27 13:30:00,27.59,27.61,27.5,27.51,582580.0,21.657,21.6727,21.5864,21.5942,582580.0
2015-08-27 13:40:00,27.51,27.57,27.49,27.51,625790.0,21.5942,21.6413,21.5785,21.5942,625790.0
2015-08-27 13:50:00,27.51,27.61,27.48,27.6,353974.0,21.5942,21.6727,21.5707,21.6648,353974.0
2015-08-27 14:00:00,27.6,27.63,27.58,27.6,373999.0,21.6648,21.6884,21.6491,21.6648,373999.0
2015-08-27 14:10:00,27.59,27.62,27.45,27.48,580528.0,21.657,21.6805,21.5471,21.5707,580528.0
2015-08-27 14:20:00,27.49,27.54,27.35,27.4,852452.0,21.5785,21.6177,21.4686,21.5079,852452.0
2015-08-27 14:30:00,27.4,27.53,27.37,27.51,1041776.0,21.5079,21.6099,21.4843,21.5942,1041776.0
2015-08-27 14:40:00,27.51,27.51,27.28,27.3,827602.0,21.5942,21.5942,21.4137,21.4294,827602.0
2015-08-27 14:50:00,27.3,27.39,27.16,27.2,1291592.0,21.4294,21.5,21.3195,21.3509,1291592.0
2015-08-27 15:00:00,27.19,27.24,27.01,27.19,2319808.0,21.343,21.3823,21.2017,21.343,2319808.0
2015-08-27 15:10:00,27.19,27.23,27.08,27.2,1189797.0,21.343,21.3744,21.2567,21.3509,1189797.0
2015-08-27 15:20:00,27.2,27.42,27.13,27.41,1221260.0,21.3509,21.5236,21.2959,21.5157,1221260.0
2015-08-27 15:30:00,27.41,27.53,27.33,27.39,1517025.0,21.5157,21.6099,21.4529,21.5,1517025.0
2015-08-27 15:40:00,27.39,27.62,27.37,27.61,1133900.0,21.5,21.6805,21.4843,21.6727,1133900.0
2015-08-27 15:50:00,27.61,27.74,27.57,27.72,2491042.0,21.6727,21.7747,21.6413,21.759,2491042.0
2015-08-28 09:30:00,27.61,28.08,27.48,28.03,2470715.0,21.6727,22.0416,21.5707,22.0024,2470715.0
2015-08-28 09:40:00,28.01,28.19,28.0,28.08,1763728.0,21.9867,22.128,21.9788,22.0416,1763728.0
2015-08-28 09:50:00,28.08,28.23,27.99,28.22,1276827.0,22.0416,22.1594,21.971,22.1515,1276827.0
2015-08-28 10:00:00,28.22,28.24,28.07,28.11,1241819.0,22.1515,22.1672,22.0338,22.0652,1241819.0
2015-08-28 10:10:00,28.11,28.43,28.02,28.43,1784641.0,22.0652,22.3164,21.9945,22.3164,1784641.0
2015-08-28 10:20:00,28.42,28.6,28.39,28.55,2459954.0,22.3085,22.4498,22.285,22.4106,2459954.0
2015-08-28 10:30:00,28.55,28.59,28.25,28.3,1653399.0,22.4106,22.442,22.1751,22.2143,1653399.0
2015-08-28 10:40:00,28.3,28.39,28.24,28.36,1494098.0,22.2143,22.285,22.1672,22.2614,1494098.0
2015-08-28 10:50:00,28.36,28.5,28.34,28.38,774102.0,22.2614,22.3713,22.2457,22.2771,774102.0
2015-08-28 11:00:00,28.39,28.46,28.34,28.42,530252.0,22.285,22.3399,22.2457,22.3085,530252.0
2015-08-28 11:10:00,28.42,28.46,28.41,28.42,456507.0,22.3085,22.3399,22.3007,22.3085,456507.0
2015-08-28 11:20:00,28.42,28.44,28.37,28.39,920395.0,22.3085,22.3242,22.2693,22.285,920395.0
2015-08-28 11:30:00,28.4,28.42,28.35,28.36,990064.0,22.2928,22.3085,22.2536,22.2614,990064.0
2015-08-28 11:40:00,28.35,28.36,28.28,28.34,560412.0,22.2536,22.2614,22.1986,22.2457,560412.0
2015-08-28 11:50:00,28.33,28.39,28.24,28.28,687391.0,22.2379,22.285,22.1672,22.1986,687391.0
2015-08-28 12:00:00,28.29,28.34,28.26,28.29,498831.0,22.2065,22.2457,22.1829,22.2065,498831.0
2015-08-28 12:10:00,28.29,28.38,28.25,28.37,388161.0,22.2065,22.2771,22.1751,22.2693,388161.0
2015-08-28 12:20:00,28.37,28.45,28.36,28.44,487219.0,22.2693,22.3321,22.2614,22.3242,487219.0
2015-08-28 12:30:00,28.44,28.49,28.42,28.46,324579.0,22.3242,22.3635,22.3085,22.3399,324579.0
2015-08-28 12:40:00,28.45,28.5,28.44,28.5,482465.0,22.3321,22.3713,22.3242,22.3713,482465.0
2015-08-28 12:50:00,28.5,28.54,28.47,28.49,630299.0,22.3713,22.4027,22.3478,22.3635,630299.0
2015-08-28 13:00:00,28.5,28.5,28.41,28.45,398719.0,22.3713,22.3713,22.3007,22.3321,398719.0
2015-08-28 13:10:00,28.46,28.5,28.43,28.5,224047.0,22.3399,22.3713,22.3164,22.3713,224047.0
2015-08-28 13:20:00,28.5,28.5,28.36,28.37,453554.0,22.3713,22.3713,22.2614,22.2693,453554.0
2015-08-28 13:30:00,28.36,28.42,28.32,28.37,1077730.0,22.2614,22.3085,22.23,22.2693,1077730.0
2015-08-28 13:40:00,28.37,28.45,28.34,28.42,538181.0,22.2693,22.3321,22.2457,22.3085,538181.0
2015-08-28 13:50:00,28.43,28.55,28.42,28.49,717093.0,22.3164,22.4106,22.3085,22.3635,717093.0
2015-08-28 14:00:00,28.49,28.61,28.48,28.59,659420.0,22.3635,22.4577,22.3556,22.442,659420.0
2015-08-28 14:10:00,28.59,28.61,28.52,28.54,593450.0,22.442,22.4577,22.387,22.4027,593450.0
2015-08-28 14:20:00,28.54,28.58,28.49,28.53,468351.0,22.4027,22.4341,22.3635,22.3949,468351.0
2015-08-28 14:30:00,28.53,28.55,28.44,28.51,475895.0,22.3949,22.4106,22.3242,22.3792,475895.0
2015-08-28 14:40:00,28.51,28.59,28.46,28.55,728307.0,22.3792,22.442,22.3399,22.4106,728307.0
2015-08-28 14:50:00,28.55,28.56,28.5,28.52,566440.0,22.4106,22.4184,22.3713,22.387,566440.0
2015-08-28 15:00:00,28.52,28.52,28.43,28.49,899344.0,22.387,22.387,22.3164,22.3635,899344.0
2015-08-28 15:10:00,28.47,28.48,28.41,28.43,698232.0,22.3478,22.3556,22.3007,22.3164,698232.0
2015-08-28 15:20:00,28.44,28.48,28.41,28.46,912504.0,22.3242,22.3556,22.3007,22.3399,912504.0
2015-08-28 15:30:00,28.45,28.47,28.37,28.39,1001217.0,22.3321,22.3478,22.2693,22.285,1001217.0
2015-08-28 15:40:00,28.39,28.44,28.3,28.42,1682572.0,22.285,22.3242,22.2143,22.3085,1682572.0
2015-08-28 15:50:00,28.42,28.5,28.4,28.43,3492908.0,22.3085,22.3713,22.2928,22.3164,3492908.0
2015-08-31 09:30:00,28.4,28.5,28.24,28.39,1237607.0,22.2928,22.3713,22.1672,22.285,1237607.0
2015-08-31 09:40:00,28.4,28.5,28.27,28.31,933640.0,22.2928,22.3713,22.1908,22.2222,933640.0
2015-08-31 09:50:00,28.31,28.48,28.24,28.24,713511.0,22.2222,22.3556,22.1672,22.1672,713511.0
2015-08-31 10:00:00,28.24,28.33,28.16,28.32,1382019.0,22.1672,22.2379,22.1044,22.23,1382019.0
2015-08-31 10:10:00,28.32,28.41,28.29,28.36,1044751.0,22.23,22.3007,22.2065,22.2614,1044751.0
2015-08-31 10:20:00,28.35,28.53,28.32,28.5,787931.0,22.2536,22.3949,22.23,22.3713,787931.0
2015-08-31 10:30:00,28.51,28.62,28.46,28.61,934103.0,22.3792,22.4655,22.3399,22.4577,934103.0
2015-08-31 10:40:00,28.62,28.64,28.54,28.58,944048.0,22.4655,22.4812,22.4027,22.4341,944048.0
2015-08-31 10:50:00,28.59,28.6,28.47,28.49,579159.0,22.442,22.4498,22.3478,22.3635,579159.0
2015-08-31 11:00:00,28.49,28.49,28.37,28.41,672421.0,22.3635,22.3635,22.2693,22.3007,672421.0
2015-08-31 11:10:00,28.42,28.53,28.39,28.51,927254.0,22.3085,22.3949,22.285,22.3792,927254.0
2015-08-31 11:20:00,28.5,28.64,28.5,28.61,868214.0,22.3713,22.4812,22.3713,22.4577,868214.0
2015-08-31 11:30:00,28.62,28.63,28.53,28.61,524479.0,22.4655,22.4734,22.3949,22.4577,524479.0
2015-08-31 11:40:00,28.61,28.85,28.61,28.84,1386648.0,22.4577,22.646,22.4577,22.6382,1386648.0
2015-08-31 11:50:00,28.85,28.87,28.77,28.86,950065.0,22.646,22.6617,22.5832,22.6539,950065.0
2015-08-31 12:00:00,28.84,28.96,28.84,28.91,739052.0,22.6382,22.7324,22.6382,22.6931,739052.0
2015-08-31 12:10:00,28.92,28.98,28.88,28.97,1021098.0,22.701,22.7481,22.6696,22.7402,1021098.0
2015-08-31 12:20:00,28.98,29.07,28.93,29.04,968837.0,22.7481,22.8187,22.7088,22.7952,968837.0
2015-08-31 12:30:00,29.04,29.07,29.01,29.07,675627.0,22.7952,22.8187,22.7716,22.8187,675627.0
2015-08-31 12:40:00,29.06,29.09,29.02,29.05,826668.0,22.8109,22.8344,22.7795,22.803,826668.0
2015-08-31 12:50:00,29.05,29.09,29.04,29.08,595392.0,22.803,22.8344,22.7952,22.8266,595392.0
2015-08-31 13:00:00,29.07,29.1,29.07,29.08,541112.0,22.8187,22.8423,22.8187,22.8266,541112.0
2015-08-31 13:10:00,29.08,29.13,29.08,29.1,530954.0,22.8266,22.8658,22.8266,22.8423,530954.0
2015-08-31 13:20:00,29.11,29.11,28.97,29.01,1082563.0,22.8501,22.8501,22.7402,22.7716,1082563.0
2015-08-31 13:30:00,29.01,29.03,28.88,28.93,916158.0,22.7716,22.7873,22.6696,22.7088,916158.0
2015-08-31 13:40:00,28.92,28.96,28.86,28.88,1015371.0,22.701,22.7324,22.6539,22.6696,1015371.0
2015-08-31 13:50:00,28.89,28.94,28.86,28.91,1023248.0,22.6774,22.7167,22.6539,22.6931,1023248.0
2015-08-31 14:00:00,28.91,28.95,28.77,28.79,620391.0,22.6931,22.7245,22.5832,22.5989,620391.0
2015-08-31 14:10:00,28.78,28.84,28.7,28.74,886410.0,22.5911,22.6382,22.5283,22.5597,886410.0
2015-08-31 14:20:00,28.74,28.79,28.73,28.78,519739.0,22.5597,22.5989,22.5519,22.5911,519739.0
2015-08-31 14:30:00,28.78,28.84,28.72,28.72,526776.0,22.5911,22.6382,22.544,22.544,526776.0
2015-08-31 14:40:00,28.73,28.76,28.69,28.71,431770.0,22.5519,22.5754,22.5205,22.5362,431770.0
2015-08-31 14:50:00,28.71,28.71,28.62,28.66,445358.0,22.5362,22.5362,22.4655,22.4969,445358.0
2015-08-31 15:00:00,28.66,28.77,28.63,28.74,747178.0,22.4969,22.5832,22.4734,22.5597,747178.0
2015-08-31 15:10:00,28.74,28.79,28.71,28.73,788838.0,22.5597,22.5989,22.5362,22.5519,788838.0
2015-08-31 15:20:00,28.72,28.72,28.63,28.64,633769.0,22.544,22.544,22.4734,22.4812,633769.0
2015-08-31 15:30:00,28.64,28.78,28.63,28.66,993054.0,22.4812,22.5911,22.4734,22.4969,993054.0
2015-08-31 15:40:00,28.66,28.76,28.65,28.69,1098355.0,22.4969,22.5754,22.4891,22.5205,1098355.0
2015-08-31 15:50:00,28.69,28.69,28.53,28.54,3617837.0,22.5205,22.5205,22.3949,22.4027,3617837.0
2015-09-01 09:30:00,27.91,27.99,27.77,27.95,2862785.0,21.9082,21.971,21.7983,21.9396,2862785.0
2015-09-01 09:40:00,27.94,27.98,27.76,27.93,2736183.0,21.9317,21.9631,21.7904,21.9239,2736183.0
2015-09-01 09:50:00,27.93,27.93,27.79,27.88,1375727.0,21.9239,21.9239,21.814,21.8846,1375727.0
2015-09-01 10:00:00,27.88,27.88,27.75,27.8,2340969.0,21.8846,21.8846,21.7826,21.8218,2340969.0
2015-09-01 10:10:00,27.8,27.96,27.76,27.84,1088894.0,21.8218,21.9474,21.7904,21.8532,1088894.0
2015-09-01 10:20:00,27.85,28.0,27.83,27.98,811092.0,21.8611,21.9788,21.8454,21.9631,811092.0
2015-09-01 10:30:00,27.97,28.08,27.89,28.02,892762.0,21.9553,22.0416,21.8925,21.9945,892762.0
2015-09-01 10:40:00,28.02,28.03,27.85,27.88,756999.0,21.9945,22.0024,21.8611,21.8846,756999.0
2015-09-01 10:50:00,27.87,27.91,27.84,27.89,711153.0,21.8768,21.9082,21.8532,21.8925,711153.0
2015-09-01 11:00:00,27.89,27.95,27.85,27.93,720362.0,21.8925,21.9396,21.8611,21.9239,720362.0
2015-09-01 11:10:00,27.92,28.15,27.91,28.14,851012.0,21.916,22.0966,21.9082,22.0887,851012.0
2015-09-01 11:20:00,28.14,28.17,28.0,28.01,1073010.0,22.0887,22.1123,21.9788,21.9867,1073010.0
2015-09-01 11:30:00,28.01,28.05,27.95,28.0,632782.0,21.9867,22.0181,21.9396,21.9788,632782.0
2015-09-01 11:40:00,28.0,28.08,27.95,28.08,399406.0,21.9788,22.0416,21.9396,22.0416,399406.0
2015-09-01 11:50:00,28.08,28.12,28.0,28.06,385304.0,22.0416,22.073,21.9788,22.0259,385304.0
2015-09-01 12:00:00,28.06,28.09,27.94,27.95,620064.0,22.0259,22.0495,21.9317,21.9396,620064.0
2015-09-01 12:10:00,27.94,28.01,27.93,28.0,420111.0,21.9317,21.9867,21.9239,21.9788,420111.0
2015-09-01 12:20:00,28.0,28.06,27.95,27.95,596326.0,21.9788,22.0259,21.9396,21.9396,596326.0
2015-09-01 12:30:00,27.96,28.0,27.91,27.94,564214.0,21.9474,21.9788,21.9082,21.9317,564214.0
2015-09-01 12:40:00,27.95,27.98,27.85,27.9,1003366.0,21.9396,21.9631,21.8611,21.9003,1003366.0
2015-09-01 12:50:00,27.89,27.92,27.83,27.85,819238.0,21.8925,21.916,21.8454,21.8611,819238.0
2015-09-01 13:00:00,27.85,28.0,27.84,27.86,569798.0,21.8611,21.9788,21.8532,21.8689,569798.0
2015-09-01 13:10:00,27.85,27.92,27.82,27.85,696594.0,21.8611,21.916,21.8375,21.8611,696594.0
2015-09-01 13:20:00,27.86,28.02,27.86,28.0,703474.0,21.8689,21.9945,21.8689,21.9788,703474.0
2015-09-01 13:30:00,27.99,28.06,27.96,27.98,465914.0,21.971,22.0259,21.9474,21.9631,465914.0
2015-09-01 13:40:00,27.99,28.04,27.93,28.01,382713.0,21.971,22.0102,21.9239,21.9867,382713.0
2015-09-01 13:50:00,28.01,28.04,27.97,28.01,371318.0,21.9867,22.0102,21.9553,21.9867,371318.0
2015-09-01 14:00:00,28.02,28.02,27.87,27.88,583876.0,21.9945,21.9945,21.8768,21.8846,583876.0
2015-09-01 14:10:00,27.88,27.88,27.79,27.8,1095604.0,21.8846,21.8846,21.814,21.8218,1095604.0
2015-09-01 14:20:00,27.79,27.88,27.78,27.81,530025.0,21.814,21.8846,21.8061,21.8297,530025.0
2015-09-01 14:30:00,27.81,27.97,27.8,27.96,689000.0,21.8297,21.9553,21.8218,21.9474,689000.0
2015-09-01 14:40:00,27.96,27.99,27.86,27.87,692920.0,21.9474,21.971,21.8689,21.8768,692920.0
2015-09-01 14:50:00,27.88,27.97,27.85,27.88,867223.0,21.8846,21.9553,21.8611,21.8846,867223.0
2015-09-01 15:00:00,27.88,27.93,27.82,27.92,1242896.0,21.8846,21.9239,21.8375,21.916,1242896.0
2015-09-01 15:10:00,27.92,27.96,27.86,27.87,824515.0,21.916,21.9474,21.8689,21.8768,824515.0
2015-09-01 15:20:00,27.88,27.94,27.8,27.84,1084085.0,21.8846,21.9317,21.8218,21.8532,1084085.0
2015-09-01 15:30:00,27.84,27.89,27.8,27.83,1573458.0,21.8532,21.8925,21.8218,21.8454,1573458.0
2015-09-01 15:40:00,27.82,27.85,27.66,27.82,1998042.0,21.8375,21.8611,21.7119,21.8375,1998042.0
2015-09-01 15:50:00,27.82,27.96,27.78,27.83,3300505.0,21.8375,21.9474,21.8061,21.8454,3300505.0
2015-09-02 09:30:00,28.35,28.43,28.21,28.31,1775375.0,22.2536,22.3164,22.1437,22.2222,1775375.0
2015-09-02 09:40:00,28.31,28.35,28.14,28.25,944981.0,22.2222,22.2536,22.0887,22.1751,944981.0
2015-09-02 09:50:00,28.25,28.48,28.24,28.45,2303605.0,22.1751,22.3556,22.1672,22.3321,2303605.0
2015-09-02 10:00:00,28.44,28.53,28.43,28.46,1618727.0,22.3242,22.3949,22.3164,22.3399,1618727.0
2015-09-02 10:10:00,28.46,28.55,28.4,28.41,1493925.0,22.3399,22.4106,22.2928,22.3007,1493925.0
2015-09-02 10:20:00,28.41,28.53,28.39,28.46,1187268.0,22.3007,22.3949,22.285,22.3399,1187268.0
2015-09-02 10:30:00,28.46,28.48,28.37,28.38,1223057.0,22.3399,22.3556,22.2693,22.2771,1223057.0
2015-09-02 10:40:00,28.37,28.44,28.35,28.37,685491.0,22.2693,22.3242,22.2536,22.2693,685491.0
2015-09-02 10:50:00,28.37,28.49,28.37,28.48,518365.0,22.2693,22.3635,22.2693,22.3556,518365.0
2015-09-02 11:00:00,28.47,28.51,28.42,28.44,1023043.0,22.3478,22.3792,22.3085,22.3242,1023043.0
2015-09-02 11:10:00,28.45,28.5,28.34,28.46,933464.0,22.3321,22.3713,22.2457,22.3399,933464.0
2015-09-02 11:20:00,28.46,28.51,28.45,28.46,810181.0,22.3399,22.3792,22.3321,22.3399,810181.0
2015-09-02 11:30:00,28.46,28.48,28.37,28.38,746326.0,22.3399,22.3556,22.2693,22.2771,746326.0
2015-09-02 11:40:00,28.38,28.52,28.37,28.46,735029.0,22.2771,22.387,22.2693,22.3399,735029.0
2015-09-02 11:50:00,28.45,28.45,28.35,28.41,438427.0,22.3321,22.3321,22.2536,22.3007,438427.0
2015-09-02 12:00:00,28.41,28.45,28.38,28.4,473626.0,22.3007,22.3321,22.2771,22.2928,473626.0
2015-09-02 12:10:00,28.41,28.46,28.4,28.43,398871.0,22.3007,22.3399,22.2928,22.3164,398871.0
2015-09-02 12:20:00,28.43,28.47,28.41,28.43,475527.0,22.3164,22.3478,22.3007,22.3164,475527.0
2015-09-02 12:30:00,28.43,28.49,28.42,28.49,385564.0,22.3164,22.3635,22.3085,22.3635,385564.0
2015-09-02 12:40:00,28.49,28.54,28.46,28.53,546388.0,22.3635,22.4027,22.3399,22.3949,546388.0
2015-09-02 12:50:00,28.52,28.54,28.44,28.52,448447.0,22.387,22.4027,22.3242,22.387,448447.0
2015-09-02 13:00:00,28.52,28.57,28.5,28.54,655941.0,22.387,22.4263,22.3713,22.4027,655941.0
2015-09-02 13:10:00,28.54,28.55,28.49,28.49,248968.0,22.4027,22.4106,22.3635,22.3635,248968.0
2015-09-02 13:20:00,28.48,28.58,28.46,28.55,783877.0,22.3556,22.4341,22.3399,22.4106,783877.0
2015-09-02 13:30:00,28.55,28.56,28.49,28.49,291057.0,22.4106,22.4184,22.3635,22.3635,291057.0
2015-09-02 13:40:00,28.49,28.56,28.48,28.49,382993.0,22.3635,22.4184,22.3556,22.3635,382993.0
2015-09-02 13:50:00,28.48,28.49,28.43,28.45,293752.0,22.3556,22.3635,22.3164,22.3321,293752.0
2015-09-02 14:00:00,28.46,28.48,28.39,28.43,519882.0,22.3399,22.3556,22.285,22.3164,519882.0
2015-09-02 14:10:00,28.43,28.48,28.39,28.4,645416.0,22.3164,22.3556,22.285,22.2928,645416.0
2015-09-02 14:20:00,28.4,28.43,28.36,28.38,505591.0,22.2928,22.3164,22.2614,22.2771,505591.0
2015-09-02 14:30:00,28.38,28.4,28.31,28.33,430713.0,22.2771,22.2928,22.2222,22.2379,430713.0
2015-09-02 14:40:00,28.33,28.33,28.23,28.29,591387.0,22.2379,22.2379,22.1594,22.2065,591387.0
2015-09-02 14:50:00,28.3,28.41,28.29,28.39,513126.0,22.2143,22.3007,22.2065,22.285,513126.0
2015-09-02 15:00:00,28.39,28.45,28.32,28.32,725684.0,22.285,22.3321,22.23,22.23,725684.0
2015-09-02 15:10:00,28.33,28.37,28.21,28.28,750581.0,22.2379,22.2693,22.1437,22.1986,750581.0
2015-09-02 15:20:00,28.28,28.39,28.26,28.39,446886.0,22.1986,22.285,22.1829,22.285,446886.0
2015-09-02 15:30:00,28.38,28.44,28.35,28.42,659902.0,22.2771,22.3242,22.2536,22.3085,659902.0
2015-09-02 15:40:00,28.42,28.45,28.38,28.41,636732.0,22.3085,22.3321,22.2771,22.3007,636732.0
2015-09-02 15:50:00,28.41,28.6,28.4,28.6,1875902.0,22.3007,22.4498,22.2928,22.4498,1875902.0
2015-09-03 09:30:00,28.8,28.84,28.69,28.82,2009634.0,22.6068,22.6382,22.5205,22.6225,2009634.0
2015-09-03 09:40:00,28.82,28.97,28.8,28.93,1373466.0,22.6225,22.7402,22.6068,22.7088,1373466.0
2015-09-03 09:50:00,28.93,29.0,28.88,28.88,814465.0,22.7088,22.7638,22.6696,22.6696,814465.0
2015-09-03 10:00:00,28.89,29.05,28.86,29.05,985668.0,22.6774,22.803,22.6539,22.803,985668.0
2015-09-03 10:10:00,29.05,29.26,29.03,29.25,1708271.0,22.803,22.9679,22.7873,22.96,1708271.0
2015-09-03 10:20:00,29.26,29.3,29.19,29.26,875054.0,22.9679,22.9993,22.9129,22.9679,875054.0
2015-09-03 10:30:00,29.26,29.26,29.15,29.24,1086029.0,22.9679,22.9679,22.8815,22.9522,1086029.0
2015-09-03 10:40:00,29.24,29.3,29.18,29.27,1157362.0,22.9522,22.9993,22.9051,22.9757,1157362.0
2015-09-03 10:50:00,29.28,29.38,29.26,29.37,937076.0,22.9836,23.0621,22.9679,23.0542,937076.0
2015-09-03 11:00:00,29.37,29.39,29.32,29.36,898838.0,23.0542,23.0699,23.015,23.0464,898838.0
2015-09-03 11:10:00,29.35,29.39,29.29,29.32,903273.0,23.0385,23.0699,22.9914,23.015,903273.0
2015-09-03 11:20:00,29.32,29.36,29.28,29.34,525627.0,23.015,23.0464,22.9836,23.0307,525627.0
2015-09-03 11:30:00,29.35,29.35,29.27,29.29,725087.0,23.0385,23.0385,22.9757,22.9914,725087.0
2015-09-03 11:40:00,29.3,29.33,29.27,29.29,536326.0,22.9993,23.0228,22.9757,22.9914,536326.0
2015-09-03 11:50:00,29.29,29.31,29.23,29.3,463956.0,22.9914,23.0071,22.9443,22.9993,463956.0
2015-09-03 12:00:00,29.31,29.37,29.28,29.37,597252.0,23.0071,23.0542,22.9836,23.0542,597252.0
2015-09-03 12:10:00,29.37,29.4,29.35,29.39,655697.0,23.0542,23.0778,23.0385,23.0699,655697.0
2015-09-03 12:20:00,29.4,29.42,29.38,29.4,516604.0,23.0778,23.0935,23.0621,23.0778,516604.0
2015-09-03 12:30:00,29.4,29.41,29.28,29.29,538233.0,23.0778,23.0856,22.9836,22.9914,538233.0
2015-09-03 12:40:00,29.28,29.37,29.27,29.35,735526.0,22.9836,23.0542,22.9757,23.0385,735526.0
2015-09-03 12:50:00,29.36,29.38,29.31,29.34,481165.0,23.0464,23.0621,23.0071,23.0307,481165.0
2015-09-03 13:00:00,29.33,29.38,29.21,29.23,1449775.0,23.0228,23.0621,22.9286,22.9443,1449775.0
2015-09-03 13:10:00,29.23,29.26,29.18,29.26,784908.0,22.9443,22.9679,22.9051,22.9679,784908.0
2015-09-03 13:20:00,29.26,29.32,29.22,29.28,510646.0,22.9679,23.015,22.9365,22.9836,510646.0
2015-09-03 13:30:00,29.29,29.29,29.2,29.22,605786.0,22.9914,22.9914,22.9208,22.9365,605786.0
2015-09-03 13:40:00,29.22,29.23,29.16,29.19,677400.0,22.9365,22.9443,22.8894,22.9129,677400.0
2015-09-03 13:50:00,29.18,29.18,29.08,29.09,872312.0,22.9051,22.9051,22.8266,22.8344,872312.0
2015-09-03 14:00:00,29.09,29.18,29.08,29.09,641123.0,22.8344,22.9051,22.8266,22.8344,641123.0
2015-09-03 14:10:00,29.1,29.18,29.09,29.16,374009.0,22.8423,22.9051,22.8344,22.8894,374009.0
2015-09-03 14:20:00,29.17,29.19,29.12,29.17,649756.0,22.8972,22.9129,22.858,22.8972,649756.0
2015-09-03 14:30:00,29.17,29.19,29.12,29.18,677294.0,22.8972,22.9129,22.858,22.9051,677294.0
2015-09-03 14:40:00,29.19,29.25,29.15,29.23,512577.0,22.9129,22.96,22.8815,22.9443,512577.0
2015-09-03 14:50:00,29.22,29.23,29.12,29.14,720819.0,22.9365,22.9443,22.858,22.8737,720819.0
2015-09-03 15:00:00,29.14,29.19,29.05,29.06,816051.0,22.8737,22.9129,22.803,22.8109,816051.0
2015-09-03 15:10:00,29.06,29.14,29.05,29.1,789013.0,22.8109,22.8737,22.803,22.8423,789013.0
2015-09-03 15:20:00,29.09,29.14,29.04,29.06,866697.0,22.8344,22.8737,22.7952,22.8109,866697.0
2015-09-03 15:30:00,29.07,29.09,28.97,29.02,1189619.0,22.8187,22.8344,22.7402,22.7795,1189619.0
2015-09-03 15:40:00,29.02,29.11,28.98,29.07,1557546.0,22.7795,22.8501,22.7481,22.8187,1557546.0
2015-09-03 15:50:00,29.07,29.16,29.05,29.07,2152678.0,22.8187,22.8894,22.803,22.8187,2152678.0
2015-09-04 09:30:00,28.57,28.9,28.55,28.83,1820426.0,22.4263,22.6853,22.4106,22.6303,1820426.0
2015-09-04 09:40:00,28.82,28.87,28.56,28.62,1731502.0,22.6225,22.6617,22.4184,22.4655,1731502.0
2015-09-04 09:50:00,28.62,28.62,28.45,28.56,1233941.0,22.4655,22.4655,22.3321,22.4184,1233941.0
2015-09-04 10:00:00,28.55,28.72,28.53,28.72,984075.0,22.4106,22.544,22.3949,22.544,984075.0
2015-09-04 10:10:00,28.72,28.75,28.66,28.7,763853.0,22.544,22.5675,22.4969,22.5283,763853.0
2015-09-04 10:20:00,28.71,28.71,28.64,28.68,609384.0,22.5362,22.5362,22.4812,22.5126,609384.0
2015-09-04 10:30:00,28.68,28.72,28.65,28.69,398807.0,22.5126,22.544,22.4891,22.5205,398807.0
2015-09-04 10:40:00,28.7,28.71,28.63,28.64,600653.0,22.5283,22.5362,22.4734,22.4812,600653.0
2015-09-04 10:50:00,28.63,28.68,28.61,28.64,415735.0,22.4734,22.5126,22.4577,22.4812,415735.0
2015-09-04 11:00:00,28.65,28.7,28.55,28.55,542641.0,22.4891,22.5283,22.4106,22.4106,542641.0
2015-09-04 11:10:00,28.55,28.58,28.51,28.57,907967.0,22.4106,22.4341,22.3792,22.4263,907967.0
2015-09-04 11:20:00,28.57,28.6,28.52,28.59,713644.0,22.4263,22.4498,22.387,22.442,713644.0
2015-09-04 11:30:00,28.58,28.59,28.52,28.57,589214.0,22.4341,22.442,22.387,22.4263,589214.0
2015-09-04 11:40:00,28.57,28.65,28.55,28.64,371101.0,22.4263,22.4891,22.4106,22.4812,371101.0
2015-09-04 11:50:00,28.64,28.67,28.59,28.59,308855.0,22.4812,22.5048,22.442,22.442,308855.0
2015-09-04 12:00:00,28.59,28.7,28.58,28.69,629029.0,22.442,22.5283,22.4341,22.5205,629029.0
2015-09-04 12:10:00,28.7,28.7,28.6,28.62,457846.0,22.5283,22.5283,22.4498,22.4655,457846.0
2015-09-04 12:20:00,28.63,28.63,28.54,28.56,491654.0,22.4734,22.4734,22.4027,22.4184,491654.0
2015-09-04 12:30:00,28.56,28.66,28.54,28.65,430381.0,22.4184,22.4969,22.4027,22.4891,430381.0
2015-09-04 12:40:00,28.65,28.66,28.57,28.65,373308.0,22.4891,22.4969,22.4263,22.4891,373308.0
2015-09-04 12:50:00,28.65,28.67,28.58,28.6,278433.0,22.4891,22.5048,22.4341,22.4498,278433.0
2015-09-04 13:00:00,28.6,28.61,28.54,28.56,406588.0,22.4498,22.4577,22.4027,22.4184,406588.0
2015-09-04 13:10:00,28.57,28.59,28.54,28.58,189939.0,22.4263,22.442,22.4027,22.4341,189939.0
2015-09-04 13:20:00,28.58,28.6,28.52,28.6,301297.0,22.4341,22.4498,22.387,22.4498,301297.0
2015-09-04 13:30:00,28.59,28.63,28.57,28.6,309245.0,22.442,22.4734,22.4263,22.4498,309245.0
2015-09-04 13:40:00,28.6,28.62,28.54,28.56,328900.0,22.4498,22.4655,22.4027,22.4184,328900.0
2015-09-04 13:50:00,28.55,28.58,28.5,28.51,286011.0,22.4106,22.4341,22.3713,22.3792,286011.0
2015-09-04 14:00:00,28.51,28.54,28.48,28.5,516397.0,22.3792,22.4027,22.3556,22.3713,516397.0
2015-09-04 14:10:00,28.5,28.53,28.46,28.48,301179.0,22.3713,22.3949,22.3399,22.3556,301179.0
2015-09-04 14:20:00,28.47,28.49,28.41,28.46,434826.0,22.3478,22.3635,22.3007,22.3399,434826.0
2015-09-04 14:30:00,28.45,28.48,28.43,28.47,264992.0,22.3321,22.3556,22.3164,22.3478,264992.0
2015-09-04 14:40:00,28.47,28.6,28.46,28.57,444432.0,22.3478,22.4498,22.3399,22.4263,444432.0
2015-09-04 14:50:00,28.58,28.59,28.52,28.57,387490.0,22.4341,22.442,22.387,22.4263,387490.0
2015-09-04 15:00:00,28.58,28.63,28.55,28.6,484081.0,22.4341,22.4734,22.4106,22.4498,484081.0
2015-09-04 15:10:00,28.6,28.6,28.51,28.58,581896.0,22.4498,22.4498,22.3792,22.4341,581896.0
2015-09-04 15:20:00,28.57,28.59,28.53,28.59,556770.0,22.4263,22.442,22.3949,22.442,556770.0
2015-09-04 15:30:00,28.59,28.69,28.57,28.61,1032636.0,22.442,22.5205,22.4263,22.4577,1032636.0
2015-09-04 15:40:00,28.6,28.7,28.58,28.69,1016058.0,22.4498,22.5283,22.4341,22.5205,1016058.0
2015-09-04 15:50:00,28.7,28.7,28.51,28.51,2096534.0,22.5283,22.5283,22.3792,22.3792,2096534.0
2015-09-08 09:30:00,28.98,29.31,28.95,29.19,2151163.0,22.7481,23.0071,22.7245,22.9129,2151163.0
2015-09-08 09:40:00,29.2,29.45,29.19,29.44,1552668.0,22.9208,23.117,22.9129,23.1092,1552668.0
2015-09-08 09:50:00,29.44,29.47,29.31,29.35,973808.0,23.1092,23.1327,23.0071,23.0385,973808.0
2015-09-08 10:00:00,29.35,29.38,29.26,29.27,685083.0,23.0385,23.0621,22.9679,22.9757,685083.0
2015-09-08 10:10:00,29.28,29.34,29.26,29.34,437166.0,22.9836,23.0307,22.9679,23.0307,437166.0
2015-09-08 10:20:00,29.34,29.4,29.28,29.38,628772.0,23.0307,23.0778,22.9836,23.0621,628772.0
2015-09-08 10:30:00,29.38,29.39,29.32,29.34,321765.0,23.0621,23.0699,23.015,23.0307,321765.0
2015-09-08 10:40:00,29.35,29.35,29.24,29.3,695801.0,23.0385,23.0385,22.9522,22.9993,695801.0
2015-09-08 10:50:00,29.31,29.36,29.24,29.34,757032.0,23.0071,23.0464,22.9522,23.0307,757032.0
2015-09-08 11:00:00,29.33,29.35,29.27,29.3,663634.0,23.0228,23.0385,22.9757,22.9993,663634.0
2015-09-08 11:10:00,29.29,29.37,29.29,29.33,339860.0,22.9914,23.0542,22.9914,23.0228,339860.0
2015-09-08 11:20:00,29.33,29.37,29.3,29.32,329940.0,23.0228,23.0542,22.9993,23.015,329940.0
2015-09-08 11:30:00,29.32,29.36,29.29,29.32,291883.0,23.015,23.0464,22.9914,23.015,291883.0
2015-09-08 11:40:00,29.31,29.36,29.3,29.35,447940.0,23.0071,23.0464,22.9993,23.0385,447940.0
2015-09-08 11:50:00,29.35,29.36,29.27,29.33,382462.0,23.0385,23.0464,22.9757,23.0228,382462.0
2015-09-08 12:00:00,29.32,29.38,29.29,29.36,318388.0,23.015,23.0621,22.9914,23.0464,318388.0
2015-09-08 12:10:00,29.36,29.44,29.36,29.4,390174.0,23.0464,23.1092,23.0464,23.0778,390174.0
2015-09-08 12:20:00,29.4,29.41,29.34,29.41,400308.0,23.0778,23.0856,23.0307,23.0856,400308.0
2015-09-08 12:30:00,29.41,29.42,29.38,29.41,245770.0,23.0856,23.0935,23.0621,23.0856,245770.0
2015-09-08 12:40:00,29.4,29.41,29.34,29.36,333100.0,23.0778,23.0856,23.0307,23.0464,333100.0
2015-09-08 12:50:00,29.36,29.36,29.29,29.3,334039.0,23.0464,23.0464,22.9914,22.9993,334039.0
2015-09-08 13:00:00,29.3,29.31,29.26,29.27,308277.0,22.9993,23.0071,22.9679,22.9757,308277.0
2015-09-08 13:10:00,29.28,29.32,29.27,29.29,223958.0,22.9836,23.015,22.9757,22.9914,223958.0
2015-09-08 13:20:00,29.28,29.29,29.23,29.25,260187.0,22.9836,22.9914,22.9443,22.96,260187.0
2015-09-08 13:30:00,29.25,29.33,29.21,29.29,258737.0,22.96,23.0228,22.9286,22.9914,258737.0
2015-09-08 13:40:00,29.3,29.35,29.28,29.34,357285.0,22.9993,23.0385,22.9836,23.0307,357285.0
2015-09-08 13:50:00,29.34,29.4,29.34,29.39,383920.0,23.0307,23.0778,23.0307,23.0699,383920.0
2015-09-08 14:00:00,29.4,29.4,29.36,29.38,614476.0,23.0778,23.0778,23.0464,23.0621,614476.0
2015-09-08 14:10:00,29.38,29.4,29.35,29.39,280439.0,23.0621,23.0778,23.0385,23.0699,280439.0
2015-09-08 14:20:00,29.39,29.4,29.35,29.39,471390.0,23.0699,23.0778,23.0385,23.0699,471390.0
2015-09-08 14:30:00,29.39,29.48,29.38,29.45,622001.0,23.0699,23.1406,23.0621,23.117,622001.0
2015-09-08 14:40:00,29.46,29.48,29.45,29.46,420305.0,23.1249,23.1406,23.117,23.1249,420305.0
2015-09-08 14:50:00,29.46,29.48,29.42,29.46,389606.0,23.1249,23.1406,23.0935,23.1249,389606.0
2015-09-08 15:00:00,29.46,29.48,29.44,29.46,445021.0,23.1249,23.1406,23.1092,23.1249,445021.0
2015-09-08 15:10:00,29.46,29.47,29.43,29.43,529701.0,23.1249,23.1327,23.1013,23.1013,529701.0
2015-09-08 15:20:00,29.44,29.46,29.41,29.45,843624.0,23.1092,23.1249,23.0856,23.117,843624.0
2015-09-08 15:30:00,29.45,29.5,29.43,29.49,1010926.0,23.117,23.1563,23.1013,23.1484,1010926.0
2015-09-08 15:40:00,29.49,29.5,29.44,29.49,1115975.0,23.1484,23.1563,23.1092,23.1484,1115975.0
2015-09-08 15:50:00,29.49,29.5,29.44,29.49,2621657.0,23.1484,23.1563,23.1092,23.1484,2621657.0
2015-09-09 09:30:00,29.72,30.12,29.71,30.01,2412014.0,23.329,23.6429,23.3211,23.5566,2412014.0
2015-09-09 09:40:00,30.0,30.01,29.88,29.89,1278138.0,23.5487,23.5566,23.4546,23.4624,1278138.0
2015-09-09 09:50:00,29.89,29.99,29.88,29.93,850380.0,23.4624,23.5409,23.4546,23.4938,850380.0
2015-09-09 10:00:00,29.93,29.94,29.75,29.81,1261523.0,23.4938,23.5016,23.3525,23.3996,1261523.0
2015-09-09 10:10:00,29.8,29.81,29.59,29.61,1344783.0,23.3918,23.3996,23.2269,23.2426,1344783.0
2015-09-09 10:20:00,29.6,29.62,29.5,29.51,935499.0,23.2348,23.2505,23.1563,23.1641,935499.0
2015-09-09 10:30:00,29.51,29.55,29.37,29.5,1277791.0,23.1641,23.1955,23.0542,23.1563,1277791.0
2015-09-09 10:40:00,29.5,29.55,29.44,29.54,599467.0,23.1563,23.1955,23.1092,23.1877,599467.0
2015-09-09 10:50:00,29.53,29.54,29.45,29.5,598176.0,23.1798,23.1877,23.117,23.1563,598176.0
2015-09-09 11:00:00,29.5,29.6,29.49,29.56,544084.0,23.1563,23.2348,23.1484,23.2034,544084.0
2015-09-09 11:10:00,29.57,29.65,29.56,29.61,334384.0,23.2112,23.274,23.2034,23.2426,334384.0
2015-09-09 11:20:00,29.61,29.62,29.54,29.58,563450.0,23.2426,23.2505,23.1877,23.2191,563450.0
2015-09-09 11:30:00,29.58,29.69,29.57,29.64,439227.0,23.2191,23.3054,23.2112,23.2662,439227.0
2015-09-09 11:40:00,29.63,29.64,29.54,29.54,524108.0,23.2583,23.2662,23.1877,23.1877,524108.0
2015-09-09 11:50:00,29.55,29.65,29.51,29.65,284435.0,23.1955,23.274,23.1641,23.274,284435.0
2015-09-09 12:00:00,29.65,29.66,29.58,29.63,212978.0,23.274,23.2819,23.2191,23.2583,212978.0
2015-09-09 12:10:00,29.63,29.69,29.59,29.69,399956.0,23.2583,23.3054,23.2269,23.3054,399956.0
2015-09-09 12:20:00,29.68,29.75,29.66,29.71,465317.0,23.2976,23.3525,23.2819,23.3211,465317.0
2015-09-09 12:30:00,29.72,29.73,29.62,29.64,348079.0,23.329,23.3368,23.2505,23.2662,348079.0
2015-09-09 12:40:00,29.65,29.72,29.61,29.67,256862.0,23.274,23.329,23.2426,23.2897,256862.0
2015-09-09 12:50:00,29.67,29.69,29.59,29.63,416767.0,23.2897,23.3054,23.2269,23.2583,416767.0
2015-09-09 13:00:00,29.63,29.68,29.6,29.64,259551.0,23.2583,23.2976,23.2348,23.2662,259551.0
2015-09-09 13:10:00,29.64,29.69,29.63,29.68,330026.0,23.2662,23.3054,23.2583,23.2976,330026.0
2015-09-09 13:20:00,29.67,29.73,29.55,29.58,628908.0,23.2897,23.3368,23.1955,23.2191,628908.0
2015-09-09 13:30:00,29.58,29.59,29.43,29.43,917192.0,23.2191,23.2269,23.1013,23.1013,917192.0
2015-09-09 13:40:00,29.44,29.48,29.41,29.46,553124.0,23.1092,23.1406,23.0856,23.1249,553124.0
2015-09-09 13:50:00,29.45,29.46,29.34,29.37,824772.0,23.117,23.1249,23.0307,23.0542,824772.0
2015-09-09 14:00:00,29.37,29.44,29.35,29.43,412618.0,23.0542,23.1092,23.0385,23.1013,412618.0
2015-09-09 14:10:00,29.44,29.5,29.43,29.47,380534.0,23.1092,23.1563,23.1013,23.1327,380534.0
2015-09-09 14:20:00,29.46,29.49,29.43,29.45,736146.0,23.1249,23.1484,23.1013,23.117,736146.0
2015-09-09 14:30:00,29.46,29.46,29.37,29.42,469481.0,23.1249,23.1249,23.0542,23.0935,469481.0
2015-09-09 14:40:00,29.43,29.44,29.34,29.42,435208.0,23.1013,23.1092,23.0307,23.0935,435208.0
2015-09-09 14:50:00,29.41,29.48,29.4,29.44,521988.0,23.0856,23.1406,23.0778,23.1092,521988.0
2015-09-09 15:00:00,29.43,29.52,29.35,29.48,561943.0,23.1013,23.172,23.0385,23.1406,561943.0
2015-09-09 15:10:00,29.49,29.51,29.39,29.48,788628.0,23.1484,23.1641,23.0699,23.1406,788628.0
2015-09-09 15:20:00,29.48,29.52,29.34,29.37,804690.0,23.1406,23.172,23.0307,23.0542,804690.0
2015-09-09 15:30:00,29.37,29.38,29.28,29.32,668626.0,23.0542,23.0621,22.9836,23.015,668626.0
2015-09-09 15:40:00,29.32,29.32,29.2,29.23,1147577.0,23.015,23.015,22.9208,22.9443,1147577.0
2015-09-09 15:50:00,29.24,29.27,29.17,29.24,1995225.0,22.9522,22.9757,22.8972,22.9522,1995225.0
2015-09-10 09:30:00,29.18,29.32,29.11,29.26,938802.0,22.9051,23.015,22.8501,22.9679,938802.0
2015-09-10 09:40:00,29.25,29.34,29.15,29.2,750605.0,22.96,23.0307,22.8815,22.9208,750605.0
2015-09-10 09:50:00,29.2,29.23,28.96,28.96,739157.0,22.9208,22.9443,22.7324,22.7324,739157.0
2015-09-10 10:00:00,28.96,29.04,28.89,28.98,884814.0,22.7324,22.7952,22.6774,22.7481,884814.0
2015-09-10 10:10:00,28.98,29.16,28.95,29.16,565417.0,22.7481,22.8894,22.7245,22.8894,565417.0
2015-09-10 10:20:00,29.16,29.27,29.14,29.26,726130.0,22.8894,22.9757,22.8737,22.9679,726130.0
2015-09-10 10:30:00,29.27,29.41,29.25,29.4,930331.0,22.9757,23.0856,22.96,23.0778,930331.0
2015-09-10 10:40:00,29.4,29.48,29.4,29.47,636482.0,23.0778,23.1406,23.0778,23.1327,636482.0
2015-09-10 10:50:00,29.47,29.51,29.4,29.45,669900.0,23.1327,23.1641,23.0778,23.117,669900.0
2015-09-10 11:00:00,29.45,29.46,29.34,29.37,513239.0,23.117,23.1249,23.0307,23.0542,513239.0
2015-09-10 11:10:00,29.36,29.37,29.21,29.25,538267.0,23.0464,23.0542,22.9286,22.96,538267.0
2015-09-10 11:20:00,29.26,29.3,29.2,29.28,436244.0,22.9679,22.9993,22.9208,22.9836,436244.0
2015-09-10 11:30:00,29.28,29.39,29.24,29.37,306479.0,22.9836,23.0699,22.9522,23.0542,306479.0
2015-09-10 11:40:00,29.38,29.43,29.32,29.34,304841.0,23.0621,23.1013,23.015,23.0307,304841.0
2015-09-10 11:50:00,29.34,29.44,29.3,29.41,386293.0,23.0307,23.1092,22.9993,23.0856,386293.0
2015-09-10 12:00:00,29.41,29.52,29.38,29.52,367917.0,23.0856,23.172,23.0621,23.172,367917.0
2015-09-10 12:10:00,29.51,29.52,29.37,29.39,231086.0,23.1641,23.172,23.0542,23.0699,231086.0
2015-09-10 12:20:00,29.38,29.46,29.36,29.39,311145.0,23.0621,23.1249,23.0464,23.0699,311145.0
2015-09-10 12:30:00,29.38,29.47,29.35,29.47,284345.0,23.0621,23.1327,23.0385,23.1327,284345.0
2015-09-10 12:40:00,29.46,29.53,29.42,29.52,344382.0,23.1249,23.1798,23.0935,23.172,344382.0
2015-09-10 12:50:00,29.52,29.53,29.4,29.44,308790.0,23.172,23.1798,23.0778,23.1092,308790.0
2015-09-10 13:00:00,29.43,29.44,29.35,29.39,243457.0,23.1013,23.1092,23.0385,23.0699,243457.0
2015-09-10 13:10:00,29.39,29.46,29.37,29.44,704854.0,23.0699,23.1249,23.0542,23.1092,704854.0
2015-09-10 13:20:00,29.43,29.58,29.41,29.57,597714.0,23.1013,23.2191,23.0856,23.2112,597714.0
2015-09-10 13:30:00,29.58,29.66,29.55,29.61,585761.0,23.2191,23.2819,23.1955,23.2426,585761.0
2015-09-10 13:40:00,29.61,29.63,29.52,29.58,383823.0,23.2426,23.2583,23.172,23.2191,383823.0
2015-09-10 13:50:00,29.57,29.6,29.47,29.5,347939.0,23.2112,23.2348,23.1327,23.1563,347939.0
2015-09-10 14:00:00,29.5,29.53,29.45,29.45,355713.0,23.1563,23.1798,23.117,23.117,355713.0
2015-09-10 14:10:00,29.45,29.52,29.42,29.44,342043.0,23.117,23.172,23.0935,23.1092,342043.0
2015-09-10 14:20:00,29.44,29.44,29.38,29.42,240113.0,23.1092,23.1092,23.0621,23.0935,240113.0
2015-09-10 14:30:00,29.42,29.46,29.38,29.4,301579.0,23.0935,23.1249,23.0621,23.0778,301579.0
2015-09-10 14:40:00,29.39,29.44,29.38,29.4,375318.0,23.0699,23.1092,23.0621,23.0778,375318.0
2015-09-10 14:50:00,29.4,29.42,29.28,29.29,580008.0,23.0778,23.0935,22.9836,22.9914,580008.0
2015-09-10 15:00:00,29.28,29.29,29.22,29.25,592022.0,22.9836,22.9914,22.9365,22.96,592022.0
2015-09-10 15:10:00,29.25,29.34,29.23,29.28,629688.0,22.96,23.0307,22.9443,22.9836,629688.0
2015-09-10 15:20:00,29.28,29.32,29.21,29.24,757328.0,22.9836,23.015,22.9286,22.9522,757328.0
2015-09-10 15:30:00,29.23,29.23,29.16,29.21,711951.0,22.9443,22.9443,22.8894,22.9286,711951.0
2015-09-10 15:40:00,29.21,29.27,29.16,29.25,879696.0,22.9286,22.9757,22.8894,22.96,879696.0
2015-09-10 15:50:00,29.25,29.32,29.22,29.28,1809904.0,22.96,23.015,22.9365,22.9836,1809904.0
2015-09-11 09:30:00,29.08,29.43,29.06,29.28,1664464.0,22.8266,23.1013,22.8109,22.9836,1664464.0
2015-09-11 09:40:00,29.27,29.32,29.2,29.26,839561.0,22.9757,23.015,22.9208,22.9679,839561.0
2015-09-11 09:50:00,29.26,29.31,29.2,29.21,639366.0,22.9679,23.0071,22.9208,22.9286,639366.0
2015-09-11 10:00:00,29.21,29.26,29.16,29.19,446131.0,22.9286,22.9679,22.8894,22.9129,446131.0
2015-09-11 10:10:00,29.18,29.2,29.13,29.18,497734.0,22.9051,22.9208,22.8658,22.9051,497734.0
2015-09-11 10:20:00,29.18,29.19,29.12,29.14,480846.0,22.9051,22.9129,22.858,22.8737,480846.0
2015-09-11 10:30:00,29.14,29.15,29.04,29.11,479842.0,22.8737,22.8815,22.7952,22.8501,479842.0
2015-09-11 10:40:00,29.11,29.17,29.08,29.14,324344.0,22.8501,22.8972,22.8266,22.8737,324344.0
2015-09-11 10:50:00,29.13,29.14,29.04,29.07,379059.0,22.8658,22.8737,22.7952,22.8187,379059.0
2015-09-11 11:00:00,29.08,29.17,29.04,29.14,466993.0,22.8266,22.8972,22.7952,22.8737,466993.0
2015-09-11 11:10:00,29.15,29.19,29.1,29.14,502555.0,22.8815,22.9129,22.8423,22.8737,502555.0
2015-09-11 11:20:00,29.13,29.21,29.11,29.21,682818.0,22.8658,22.9286,22.8501,22.9286,682818.0
2015-09-11 11:30:00,29.21,29.22,29.14,29.21,306060.0,22.9286,22.9365,22.8737,22.9286,306060.0
2015-09-11 11:40:00,29.22,29.25,29.17,29.2,317179.0,22.9365,22.96,22.8972,22.9208,317179.0
2015-09-11 11:50:00,29.21,29.32,29.2,29.3,347274.0,22.9286,23.015,22.9208,22.9993,347274.0
2015-09-11 12:00:00,29.31,29.4,29.29,29.34,374891.0,23.0071,23.0778,22.9914,23.0307,374891.0
2015-09-11 12:10:00,29.33,29.39,29.29,29.32,327852.0,23.0228,23.0699,22.9914,23.015,327852.0
2015-09-11 12:20:00,29.31,29.32,29.27,29.32,201720.0,23.0071,23.015,22.9757,23.015,201720.0
2015-09-11 12:30:00,29.32,29.37,29.3,29.3,335160.0,23.015,23.0542,22.9993,22.9993,335160.0
2015-09-11 12:40:00,29.3,29.41,29.3,29.4,301778.0,22.9993,23.0856,22.9993,23.0778,301778.0
2015-09-11 12:50:00,29.41,29.44,29.37,29.39,284048.0,23.0856,23.1092,23.0542,23.0699,284048.0
2015-09-11 13:00:00,29.39,29.42,29.37,29.39,343371.0,23.0699,23.0935,23.0542,23.0699,343371.0
2015-09-11 13:10:00,29.39,29.41,29.32,29.36,221096.0,23.0699,23.0856,23.015,23.0464,221096.0
2015-09-11 13:20:00,29.35,29.36,29.29,29.3,292291.0,23.0385,23.0464,22.9914,22.9993,292291.0
2015-09-11 13:30:00,29.3,29.33,29.28,29.32,285175.0,22.9993,23.0228,22.9836,23.015,285175.0
2015-09-11 13:40:00,29.33,29.38,29.31,29.32,485533.0,23.0228,23.0621,23.0071,23.015,485533.0
2015-09-11 13:50:00,29.31,29.34,29.31,29.33,244723.0,23.0071,23.0307,23.0071,23.0228,244723.0
2015-09-11 14:00:00,29.32,29.33,29.24,29.3,357133.0,23.015,23.0228,22.9522,22.9993,357133.0
2015-09-11 14:10:00,29.29,29.32,29.26,29.28,356653.0,22.9914,23.015,22.9679,22.9836,356653.0
2015-09-11 14:20:00,29.27,29.34,29.27,29.32,213686.0,22.9757,23.0307,22.9757,23.015,213686.0
2015-09-11 14:30:00,29.32,29.43,29.31,29.39,299271.0,23.015,23.1013,23.0071,23.0699,299271.0
2015-09-11 14:40:00,29.38,29.42,29.36,29.41,247315.0,23.0621,23.0935,23.0464,23.0856,247315.0
2015-09-11 14:50:00,29.41,29.45,29.38,29.43,481348.0,23.0856,23.117,23.0621,23.1013,481348.0
2015-09-11 15:00:00,29.43,29.5,29.41,29.44,553603.0,23.1013,23.1563,23.0856,23.1092,553603.0
2015-09-11 15:10:00,29.43,29.52,29.42,29.46,709355.0,23.1013,23.172,23.0935,23.1249,709355.0
2015-09-11 15:20:00,29.45,29.46,29.36,29.4,687534.0,23.117,23.1249,23.0464,23.0778,687534.0
2015-09-11 15:30:00,29.4,29.46,29.36,29.45,619519.0,23.0778,23.1249,23.0464,23.117,619519.0
2015-09-11 15:40:00,29.45,29.45,29.36,29.36,652236.0,23.117,23.117,23.0464,23.0464,652236.0
2015-09-11 15:50:00,29.37,29.48,29.36,29.46,1432209.0,23.0542,23.1406,23.0464,23.1249,1432209.0
2015-09-14 09:30:00,29.47,29.53,29.24,29.3,1255127.0,23.1327,23.1798,22.9522,22.9993,1255127.0
2015-09-14 09:40:00,29.3,29.38,29.11,29.12,1040751.0,22.9993,23.0621,22.8501,22.858,1040751.0
2015-09-14 09:50:00,29.13,29.19,29.09,29.12,610206.0,22.8658,22.9129,22.8344,22.858,610206.0
2015-09-14 10:00:00,29.12,29.22,29.09,29.21,804338.0,22.858,22.9365,22.8344,22.9286,804338.0
2015-09-14 10:10:00,29.22,29.27,29.19,29.22,395819.0,22.9365,22.9757,22.9129,22.9365,395819.0
2015-09-14 10:20:00,29.22,29.25,29.16,29.19,535142.0,22.9365,22.96,22.8894,22.9129,535142.0
2015-09-14 10:30:00,29.19,29.3,29.18,29.29,307042.0,22.9129,22.9993,22.9051,22.9914,307042.0
2015-09-14 10:40:00,29.29,29.31,29.23,29.25,636390.0,22.9914,23.0071,22.9443,22.96,636390.0
2015-09-14 10:50:00,29.25,29.28,29.22,29.28,434214.0,22.96,22.9836,22.9365,22.9836,434214.0
2015-09-14 11:00:00,29.28,29.33,29.27,29.28,495389.0,22.9836,23.0228,22.9757,22.9836,495389.0
2015-09-14 11:10:00,29.29,29.3,29.24,29.27,553675.0,22.9914,22.9993,22.9522,22.9757,553675.0
2015-09-14 11:20:00,29.28,29.3,29.19,29.21,575272.0,22.9836,22.9993,22.9129,22.9286,575272.0
2015-09-14 11:30:00,29.21,29.21,29.14,29.17,484868.0,22.9286,22.9286,22.8737,22.8972,484868.0
2015-09-14 11:40:00,29.17,29.23,29.12,29.18,475674.0,22.8972,22.9443,22.858,22.9051,475674.0
2015-09-14 11:50:00,29.18,29.31,29.17,29.3,500748.0,22.9051,23.0071,22.8972,22.9993,500748.0
2015-09-14 12:00:00,29.29,29.32,29.26,29.27,398017.0,22.9914,23.015,22.9679,22.9757,398017.0
2015-09-14 12:10:00,29.27,29.29,29.23,29.29,386315.0,22.9757,22.9914,22.9443,22.9914,386315.0
2015-09-14 12:20:00,29.28,29.39,29.27,29.35,516442.0,22.9836,23.0699,22.9757,23.0385,516442.0
2015-09-14 12:30:00,29.35,29.41,29.32,29.4,363911.0,23.0385,23.0856,23.015,23.0778,363911.0
2015-09-14 12:40:00,29.4,29.41,29.33,29.34,344972.0,23.0778,23.0856,23.0228,23.0307,344972.0
2015-09-14 12:50:00,29.35,29.38,29.31,29.33,372621.0,23.0385,23.0621,23.0071,23.0228,372621.0
2015-09-14 13:00:00,29.33,29.35,29.31,29.34,158139.0,23.0228,23.0385,23.0071,23.0307,158139.0
2015-09-14 13:10:00,29.34,29.39,29.34,29.38,328056.0,23.0307,23.0699,23.0307,23.0621,328056.0
2015-09-14 13:20:00,29.38,29.39,29.32,29.33,460460.0,23.0621,23.0699,23.015,23.0228,460460.0
2015-09-14 13:30:00,29.33,29.42,29.32,29.42,381632.0,23.0228,23.0935,23.015,23.0935,381632.0
2015-09-14 13:40:00,29.42,29.45,29.4,29.43,433368.0,23.0935,23.117,23.0778,23.1013,433368.0
2015-09-14 13:50:00,29.43,29.46,29.4,29.46,483334.0,23.1013,23.1249,23.0778,23.1249,483334.0
2015-09-14 14:00:00,29.46,29.46,29.39,29.41,302240.0,23.1249,23.1249,23.0699,23.0856,302240.0
2015-09-14 14:10:00,29.41,29.42,29.36,29.39,321297.0,23.0856,23.0935,23.0464,23.0699,321297.0
2015-09-14 14:20:00,29.39,29.43,29.32,29.34,315902.0,23.0699,23.1013,23.015,23.0307,315902.0
2015-09-14 14:30:00,29.34,29.37,29.32,29.35,333089.0,23.0307,23.0542,23.015,23.0385,333089.0
2015-09-14 14:40:00,29.35,29.39,29.34,29.35,296207.0,23.0385,23.0699,23.0307,23.0385,296207.0
2015-09-14 14:50:00,29.36,29.45,29.35,29.43,330753.0,23.0464,23.117,23.0385,23.1013,330753.0
2015-09-14 15:00:00,29.42,29.42,29.34,29.35,346066.0,23.0935,23.0935,23.0307,23.0385,346066.0
2015-09-14 15:10:00,29.35,29.41,29.34,29.38,303307.0,23.0385,23.0856,23.0307,23.0621,303307.0
2015-09-14 15:20:00,29.38,29.4,29.35,29.4,527823.0,23.0621,23.0778,23.0385,23.0778,527823.0
2015-09-14 15:30:00,29.4,29.41,29.3,29.32,387564.0,23.0778,23.0856,22.9993,23.015,387564.0
2015-09-14 15:40:00,29.32,29.36,29.3,29.33,593522.0,23.015,23.0464,22.9993,23.0228,593522.0
2015-09-14 15:50:00,29.33,29.44,29.33,29.4,1306826.0,23.0228,23.1092,23.0228,23.0778,1306826.0
2015-09-15 09:30:00,29.55,29.79,29.48,29.78,1890075.0,23.1955,23.3839,23.1406,23.3761,1890075.0
2015-09-15 09:40:00,29.77,29.9,29.56,29.62,2045270.0,23.3682,23.4703,23.2034,23.2505,2045270.0
2015-09-15 09:50:00,29.62,29.81,29.62,29.72,778950.0,23.2505,23.3996,23.2505,23.329,778950.0
2015-09-15 10:00:00,29.73,29.77,29.66,29.68,351598.0,23.3368,23.3682,23.2819,23.2976,351598.0
2015-09-15 10:10:00,29.68,29.7,29.62,29.7,541644.0,23.2976,23.3133,23.2505,23.3133,541644.0
2015-09-15 10:20:00,29.7,29.87,29.7,29.84,835937.0,23.3133,23.4467,23.3133,23.4232,835937.0
2015-09-15 10:30:00,29.84,29.9,29.8,29.81,881659.0,23.4232,23.4703,23.3918,23.3996,881659.0
2015-09-15 10:40:00,29.82,29.94,29.81,29.91,735051.0,23.4075,23.5016,23.3996,23.4781,735051.0
2015-09-15 10:50:00,29.91,29.93,29.83,29.85,842082.0,23.4781,23.4938,23.4153,23.431,842082.0
2015-09-15 11:00:00,29.85,29.87,29.75,29.79,790109.0,23.431,23.4467,23.3525,23.3839,790109.0
2015-09-15 11:10:00,29.79,29.84,29.76,29.78,258046.0,23.3839,23.4232,23.3604,23.3761,258046.0
2015-09-15 11:20:00,29.77,29.8,29.76,29.78,264419.0,23.3682,23.3918,23.3604,23.3761,264419.0
2015-09-15 11:30:00,29.79,29.81,29.7,29.7,372437.0,23.3839,23.3996,23.3133,23.3133,372437.0
2015-09-15 11:40:00,29.7,29.71,29.64,29.69,593584.0,23.3133,23.3211,23.2662,23.3054,593584.0
2015-09-15 11:50:00,29.69,29.72,29.66,29.68,228857.0,23.3054,23.329,23.2819,23.2976,228857.0
2015-09-15 12:00:00,29.68,29.71,29.66,29.68,272578.0,23.2976,23.3211,23.2819,23.2976,272578.0
2015-09-15 12:10:00,29.68,29.72,29.67,29.71,332805.0,23.2976,23.329,23.2897,23.3211,332805.0
2015-09-15 12:20:00,29.71,29.71,29.67,29.71,453388.0,23.3211,23.3211,23.2897,23.3211,453388.0
2015-09-15 12:30:00,29.71,29.74,29.67,29.74,329818.0,23.3211,23.3447,23.2897,23.3447,329818.0
2015-09-15 12:40:00,29.74,29.75,29.67,29.71,283747.0,23.3447,23.3525,23.2897,23.3211,283747.0
2015-09-15 12:50:00,29.7,29.74,29.65,29.69,448792.0,23.3133,23.3447,23.274,23.3054,448792.0
2015-09-15 13:00:00,29.68,29.71,29.67,29.7,791093.0,23.2976,23.3211,23.2897,23.3133,791093.0
2015-09-15 13:10:00,29.7,29.74,29.67,29.71,329386.0,23.3133,23.3447,23.2897,23.3211,329386.0
2015-09-15 13:20:00,29.71,29.76,29.68,29.74,335715.0,23.3211,23.3604,23.2976,23.3447,335715.0
2015-09-15 13:30:00,29.75,29.78,29.72,29.74,578916.0,23.3525,23.3761,23.329,23.3447,578916.0
2015-09-15 13:40:00,29.75,29.84,29.73,29.82,797292.0,23.3525,23.4232,23.3368,23.4075,797292.0
2015-09-15 13:50:00,29.83,29.83,29.79,29.82,438880.0,23.4153,23.4153,23.3839,23.4075,438880.0
2015-09-15 14:00:00,29.82,29.82,29.77,29.8,623467.0,23.4075,23.4075,23.3682,23.3918,623467.0
2015-09-15 14:10:00,29.81,29.84,29.78,29.8,570768.0,23.3996,23.4232,23.3761,23.3918,570768.0
2015-09-15 14:20:00,29.8,29.81,29.76,29.77,403759.0,23.3918,23.3996,23.3604,23.3682,403759.0
2015-09-15 14:30:00,29.78,29.79,29.74,29.78,382573.0,23.3761,23.3839,23.3447,23.3761,382573.0
2015-09-15 14:40:00,29.78,29.82,29.75,29.77,581758.0,23.3761,23.4075,23.3525,23.3682,581758.0
2015-09-15 14:50:00,29.77,29.81,29.76,29.78,622154.0,23.3682,23.3996,23.3604,23.3761,622154.0
2015-09-15 15:00:00,29.79,29.81,29.75,29.78,586072.0,23.3839,23.3996,23.3525,23.3761,586072.0
2015-09-15 15:10:00,29.78,29.8,29.76,29.77,537812.0,23.3761,23.3918,23.3604,23.3682,537812.0
2015-09-15 15:20:00,29.78,29.78,29.73,29.78,826742.0,23.3761,23.3761,23.3368,23.3761,826742.0
2015-09-15 15:30:00,29.77,29.8,29.73,29.73,1456646.0,23.3682,23.3918,23.3368,23.3368,1456646.0
2015-09-15 15:40:00,29.73,29.79,29.71,29.73,1091460.0,23.3368,23.3839,23.3211,23.3368,1091460.0
2015-09-15 15:50:00,29.73,29.76,29.71,29.73,1777628.0,23.3368,23.3604,23.3211,23.3368,1777628.0
2015-09-16 09:30:00,29.64,29.69,29.53,29.68,1049008.0,23.2662,23.3054,23.1798,23.2976,1049008.0
2015-09-16 09:40:00,29.68,29.71,29.4,29.42,1116345.0,23.2976,23.3211,23.0778,23.0935,1116345.0
2015-09-16 09:50:00,29.42,29.55,29.41,29.48,717944.0,23.0935,23.1955,23.0856,23.1406,717944.0
2015-09-16 10:00:00,29.49,29.49,29.41,29.44,702455.0,23.1484,23.1484,23.0856,23.1092,702455.0
2015-09-16 10:10:00,29.45,29.54,29.44,29.53,467587.0,23.117,23.1877,23.1092,23.1798,467587.0
2015-09-16 10:20:00,29.54,29.56,29.48,29.54,362667.0,23.1877,23.2034,23.1406,23.1877,362667.0
2015-09-16 10:30:00,29.54,29.56,29.5,29.53,453742.0,23.1877,23.2034,23.1563,23.1798,453742.0
2015-09-16 10:40:00,29.53,29.6,29.52,29.59,367654.0,23.1798,23.2348,23.172,23.2269,367654.0
2015-09-16 10:50:00,29.59,29.6,29.55,29.6,211238.0,23.2269,23.2348,23.1955,23.2348,211238.0
2015-09-16 11:00:00,29.6,29.67,29.58,29.66,406393.0,23.2348,23.2897,23.2191,23.2819,406393.0
2015-09-16 11:10:00,29.66,29.69,29.64,29.67,488325.0,23.2819,23.3054,23.2662,23.2897,488325.0
2015-09-16 11:20:00,29.66,29.73,29.66,29.68,643641.0,23.2819,23.3368,23.2819,23.2976,643641.0
2015-09-16 11:30:00,29.69,29.71,29.67,29.69,786603.0,23.3054,23.3211,23.2897,23.3054,786603.0
2015-09-16 11:40:00,29.68,29.7,29.66,29.7,372603.0,23.2976,23.3133,23.2819,23.3133,372603.0
2015-09-16 11:50:00,29.7,29.7,29.68,29.7,234502.0,23.3133,23.3133,23.2976,23.3133,234502.0
2015-09-16 12:00:00,29.7,29.7,29.64,29.7,463547.0,23.3133,23.3133,23.2662,23.3133,463547.0
2015-09-16 12:10:00,29.7,29.7,29.67,29.69,279229.0,23.3133,23.3133,23.2897,23.3054,279229.0
2015-09-16 12:20:00,29.69,29.71,29.67,29.7,431054.0,23.3054,23.3211,23.2897,23.3133,431054.0
2015-09-16 12:30:00,29.7,29.74,29.67,29.74,333771.0,23.3133,23.3447,23.2897,23.3447,333771.0
2015-09-16 12:40:00,29.74,29.75,29.72,29.74,153835.0,23.3447,23.3525,23.329,23.3447,153835.0
2015-09-16 12:50:00,29.74,29.77,29.73,29.74,562715.0,23.3447,23.3682,23.3368,23.3447,562715.0
2015-09-16 13:00:00,29.75,29.77,29.68,29.71,402999.0,23.3525,23.3682,23.2976,23.3211,402999.0
2015-09-16 13:10:00,29.72,29.74,29.7,29.71,174643.0,23.329,23.3447,23.3133,23.3211,174643.0
2015-09-16 13:20:00,29.71,29.73,29.7,29.72,205453.0,23.3211,23.3368,23.3133,23.329,205453.0
2015-09-16 13:30:00,29.71,29.73,29.68,29.69,242257.0,23.3211,23.3368,23.2976,23.3054,242257.0
2015-09-16 13:40:00,29.7,29.74,29.68,29.74,378058.0,23.3133,23.3447,23.2976,23.3447,378058.0
2015-09-16 13:50:00,29.74,29.76,29.73,29.75,229157.0,23.3447,23.3604,23.3368,23.3525,229157.0
2015-09-16 14:00:00,29.75,29.75,29.71,29.74,285282.0,23.3525,23.3525,23.3211,23.3447,285282.0
2015-09-16 14:10:00,29.73,29.74,29.64,29.65,308003.0,23.3368,23.3447,23.2662,23.274,308003.0
2015-09-16 14:20:00,29.65,29.66,29.61,29.62,308908.0,23.274,23.2819,23.2426,23.2505,308908.0
2015-09-16 14:30:00,29.62,29.65,29.6,29.61,259759.0,23.2505,23.274,23.2348,23.2426,259759.0
2015-09-16 14:40:00,29.61,29.71,29.6,29.68,419564.0,23.2426,23.3211,23.2348,23.2976,419564.0
2015-09-16 14:50:00,29.69,29.74,29.68,29.71,427879.0,23.3054,23.3447,23.2976,23.3211,427879.0
2015-09-16 15:00:00,29.71,29.76,29.7,29.73,442820.0,23.3211,23.3604,23.3133,23.3368,442820.0
2015-09-16 15:10:00,29.73,29.76,29.73,29.76,406299.0,23.3368,23.3604,23.3368,23.3604,406299.0
2015-09-16 15:20:00,29.76,29.78,29.72,29.75,814341.0,23.3604,23.3761,23.329,23.3525,814341.0
2015-09-16 15:30:00,29.75,29.76,29.72,29.75,715511.0,23.3525,23.3604,23.329,23.3525,715511.0
2015-09-16 15:40:00,29.75,29.77,29.73,29.74,891014.0,23.3525,23.3682,23.3368,23.3447,891014.0
2015-09-16 15:50:00,29.74,29.79,29.73,29.76,1864566.0,23.3447,23.3839,23.3368,23.3604,1864566.0
2015-09-17 09:30:00,29.7,29.75,29.55,29.61,926125.0,23.3133,23.3525,23.1955,23.2426,926125.0
2015-09-17 09:40:00,29.61,29.75,29.6,29.7,783516.0,23.2426,23.3525,23.2348,23.3133,783516.0
2015-09-17 09:50:00,29.71,29.74,29.66,29.69,623056.0,23.3211,23.3447,23.2819,23.3054,623056.0
2015-09-17 10:00:00,29.68,29.72,29.62,29.62,590142.0,23.2976,23.329,23.2505,23.2505,590142.0
2015-09-17 10:10:00,29.62,29.67,29.6,29.65,701575.0,23.2505,23.2897,23.2348,23.274,701575.0
2015-09-17 10:20:00,29.65,29.7,29.61,29.63,541250.0,23.274,23.3133,23.2426,23.2583,541250.0
2015-09-17 10:30:00,29.63,29.68,29.62,29.64,553112.0,23.2583,23.2976,23.2505,23.2662,553112.0
2015-09-17 10:40:00,29.65,29.67,29.63,29.65,359939.0,23.274,23.2897,23.2583,23.274,359939.0
2015-09-17 10:50:00,29.65,29.68,29.63,29.64,376091.0,23.274,23.2976,23.2583,23.2662,376091.0
2015-09-17 11:00:00,29.64,29.71,29.64,29.69,319259.0,23.2662,23.3211,23.2662,23.3054,319259.0
2015-09-17 11:10:00,29.69,29.71,29.65,29.68,315481.0,23.3054,23.3211,23.274,23.2976,315481.0
2015-09-17 11:20:00,29.68,29.7,29.65,29.68,275338.0,23.2976,23.3133,23.274,23.2976,275338.0
2015-09-17 11:30:00,29.68,29.7,29.65,29.69,221396.0,23.2976,23.3133,23.274,23.3054,221396.0
2015-09-17 11:40:00,29.69,29.71,29.67,29.67,298373.0,23.3054,23.3211,23.2897,23.2897,298373.0
2015-09-17 11:50:00,29.67,29.72,29.65,29.7,276008.0,23.2897,23.329,23.274,23.3133,276008.0
2015-09-17 12:00:00,29.7,29.74,29.67,29.74,330198.0,23.3133,23.3447,23.2897,23.3447,330198.0
2015-09-17 12:10:00,29.74,29.78,29.73,29.75,248050.0,23.3447,23.3761,23.3368,23.3525,248050.0
2015-09-17 12:20:00,29.74,29.78,29.74,29.78,152862.0,23.3447,23.3761,23.3447,23.3761,152862.0
2015-09-17 12:30:00,29.78,29.78,29.75,29.76,181880.0,23.3761,23.3761,23.3525,23.3604,181880.0
2015-09-17 12:40:00,29.76,29.8,29.75,29.79,293290.0,23.3604,23.3918,23.3525,23.3839,293290.0
2015-09-17 12:50:00,29.8,29.84,29.78,29.84,222283.0,23.3918,23.4232,23.3761,23.4232,222283.0
2015-09-17 13:00:00,29.83,29.84,29.81,29.83,177757.0,23.4153,23.4232,23.3996,23.4153,177757.0
2015-09-17 13:10:00,29.83,29.91,29.82,29.91,249556.0,23.4153,23.4781,23.4075,23.4781,249556.0
2015-09-17 13:20:00,29.91,29.93,29.86,29.87,504560.0,23.4781,23.4938,23.4389,23.4467,504560.0
2015-09-17 13:30:00,29.87,29.94,29.85,29.91,496632.0,23.4467,23.5016,23.431,23.4781,496632.0
2015-09-17 13:40:00,29.91,29.92,29.87,29.91,508053.0,23.4781,23.486,23.4467,23.4781,508053.0
2015-09-17 13:50:00,29.91,29.91,29.86,29.88,458772.0,23.4781,23.4781,23.4389,23.4546,458772.0
2015-09-17 14:00:00,29.88,29.98,29.62,29.79,2113143.0,23.4546,23.533,23.2505,23.3839,2113143.0
2015-09-17 14:10:00,29.8,30.0,29.79,29.92,929502.0,23.3918,23.5487,23.3839,23.486,929502.0
2015-09-17 14:20:00,29.92,29.96,29.88,29.89,705672.0,23.486,23.5173,23.4546,23.4624,705672.0
2015-09-17 14:30:00,29.9,29.99,29.88,29.91,710619.0,23.4703,23.5409,23.4546,23.4781,710619.0
2015-09-17 14:40:00,29.91,30.2,29.9,30.1,1455000.0,23.4781,23.7057,23.4703,23.6272,1455000.0
2015-09-17 14:50:00,30.11,30.14,30.05,30.12,736682.0,23.6351,23.6586,23.588,23.6429,736682.0
2015-09-17 15:00:00,30.12,30.17,29.97,30.01,1199564.0,23.6429,23.6822,23.5252,23.5566,1199564.0
2015-09-17 15:10:00,30.01,30.04,29.84,29.92,1143829.0,23.5566,23.5801,23.4232,23.486,1143829.0
2015-09-17 15:20:00,29.92,29.92,29.66,29.82,1647063.0,23.486,23.486,23.2819,23.4075,1647063.0
2015-09-17 15:30:00,29.82,29.91,29.74,29.79,1353628.0,23.4075,23.4781,23.3447,23.3839,1353628.0
2015-09-17 15:40:00,29.8,29.88,29.77,29.83,1079712.0,23.3918,23.4546,23.3682,23.4153,1079712.0
2015-09-17 15:50:00,29.82,29.83,29.66,29.72,2388456.0,23.4075,23.4153,23.2819,23.329,2388456.0
2015-09-18 09:30:00,29.29,29.36,29.15,29.21,10047328.0,22.9914,23.0464,22.8815,22.9286,10047328.0
2015-09-18 09:40:00,29.21,29.26,29.13,29.15,1078957.0,22.9286,22.9679,22.8658,22.8815,1078957.0
2015-09-18 09:50:00,29.14,29.27,29.09,29.19,1285504.0,22.8737,22.9757,22.8344,22.9129,1285504.0
2015-09-18 10:00:00,29.19,29.38,29.18,29.34,911348.0,22.9129,23.0621,22.9051,23.0307,911348.0
2015-09-18 10:10:00,29.35,29.4,29.3,29.31,678242.0,23.0385,23.0778,22.9993,23.0071,678242.0
2015-09-18 10:20:00,29.31,29.42,29.28,29.37,711057.0,23.0071,23.0935,22.9836,23.0542,711057.0
2015-09-18 10:30:00,29.38,29.4,29.26,29.26,449686.0,23.0621,23.0778,22.9679,22.9679,449686.0
2015-09-18 10:40:00,29.27,29.37,29.24,29.37,461809.0,22.9757,23.0542,22.9522,23.0542,461809.0
2015-09-18 10:50:00,29.37,29.4,29.33,29.36,426030.0,23.0542,23.0778,23.0228,23.0464,426030.0
2015-09-18 11:00:00,29.36,29.38,29.34,29.36,612711.0,23.0464,23.0621,23.0307,23.0464,612711.0
2015-09-18 11:10:00,29.35,29.36,29.25,29.3,570273.0,23.0385,23.0464,22.96,22.9993,570273.0
2015-09-18 11:20:00,29.3,29.34,29.25,29.27,705748.0,22.9993,23.0307,22.96,22.9757,705748.0
2015-09-18 11:30:00,29.27,29.33,29.24,29.33,424498.0,22.9757,23.0228,22.9522,23.0228,424498.0
2015-09-18 11:40:00,29.33,29.39,29.3,29.37,727846.0,23.0228,23.0699,22.9993,23.0542,727846.0
2015-09-18 11:50:00,29.38,29.39,29.31,29.33,361191.0,23.0621,23.0699,23.0071,23.0228,361191.0
2015-09-18 12:00:00,29.34,29.34,29.27,29.29,354098.0,23.0307,23.0307,22.9757,22.9914,354098.0
2015-09-18 12:10:00,29.29,29.3,29.21,29.26,491065.0,22.9914,22.9993,22.9286,22.9679,491065.0
2015-09-18 12:20:00,29.26,29.26,29.12,29.21,655879.0,22.9679,22.9679,22.858,22.9286,655879.0
2015-09-18 12:30:00,29.22,29.22,29.12,29.16,359032.0,22.9365,22.9365,22.858,22.8894,359032.0
2015-09-18 12:40:00,29.16,29.17,29.09,29.11,607662.0,22.8894,22.8972,22.8344,22.8501,607662.0
2015-09-18 12:50:00,29.11,29.19,29.08,29.09,701007.0,22.8501,22.9129,22.8266,22.8344,701007.0
2015-09-18 13:00:00,29.09,29.1,29.04,29.06,684042.0,22.8344,22.8423,22.7952,22.8109,684042.0
2015-09-18 13:10:00,29.06,29.08,29.02,29.06,333589.0,22.8109,22.8266,22.7795,22.8109,333589.0
2015-09-18 13:20:00,29.05,29.06,28.93,28.99,658216.0,22.803,22.8109,22.7088,22.7559,658216.0
2015-09-18 13:30:00,28.99,29.01,28.94,28.95,573773.0,22.7559,22.7716,22.7167,22.7245,573773.0
2015-09-18 13:40:00,28.95,28.99,28.93,28.96,360545.0,22.7245,22.7559,22.7088,22.7324,360545.0
2015-09-18 13:50:00,28.97,28.97,28.8,28.83,752463.0,22.7402,22.7402,22.6068,22.6303,752463.0
2015-09-18 14:00:00,28.83,28.97,28.81,28.94,589240.0,22.6303,22.7402,22.6146,22.7167,589240.0
2015-09-18 14:10:00,28.94,28.99,28.92,28.96,361035.0,22.7167,22.7559,22.701,22.7324,361035.0
2015-09-18 14:20:00,28.96,29.06,28.96,29.03,348523.0,22.7324,22.8109,22.7324,22.7873,348523.0
2015-09-18 14:30:00,29.04,29.05,29.0,29.05,271582.0,22.7952,22.803,22.7638,22.803,271582.0
2015-09-18 14:40:00,29.05,29.08,28.98,28.99,481984.0,22.803,22.8266,22.7481,22.7559,481984.0
2015-09-18 14:50:00,28.98,29.06,28.95,29.03,792571.0,22.7481,22.8109,22.7245,22.7873,792571.0
2015-09-18 15:00:00,29.03,29.07,28.94,28.95,745758.0,22.7873,22.8187,22.7167,22.7245,745758.0
2015-09-18 15:10:00,28.95,29.03,28.95,28.98,503653.0,22.7245,22.7873,22.7245,22.7481,503653.0
2015-09-18 15:20:00,28.99,29.02,28.96,28.99,682545.0,22.7559,22.7795,22.7324,22.7559,682545.0
2015-09-18 15:30:00,28.99,29.02,28.96,28.96,675011.0,22.7559,22.7795,22.7324,22.7324,675011.0
2015-09-18 15:40:00,28.96,28.97,28.9,28.92,1349623.0,22.7324,22.7402,22.6853,22.701,1349623.0
2015-09-18 15:50:00,28.93,29.05,28.92,29.01,4706985.0,22.7088,22.803,22.701,22.7716,4706985.0
2015-09-21 09:30:00,29.08,29.24,29.03,29.15,1157784.0,22.8266,22.9522,22.7873,22.8815,1157784.0
2015-09-21 09:40:00,29.15,29.33,29.14,29.29,817580.0,22.8815,23.0228,22.8737,22.9914,817580.0
2015-09-21 09:50:00,29.3,29.34,29.17,29.17,675205.0,22.9993,23.0307,22.8972,22.8972,675205.0
2015-09-21 10:00:00,29.18,29.24,29.12,29.21,487475.0,22.9051,22.9522,22.858,22.9286,487475.0
2015-09-21 10:10:00,29.22,29.24,29.12,29.18,411508.0,22.9365,22.9522,22.858,22.9051,411508.0
2015-09-21 10:20:00,29.18,29.22,29.16,29.19,391745.0,22.9051,22.9365,22.8894,22.9129,391745.0
2015-09-21 10:30:00,29.19,29.3,29.18,29.28,530613.0,22.9129,22.9993,22.9051,22.9836,530613.0
2015-09-21 10:40:00,29.29,29.31,29.24,29.24,369423.0,22.9914,23.0071,22.9522,22.9522,369423.0
2015-09-21 10:50:00,29.24,29.3,29.22,29.22,234454.0,22.9522,22.9993,22.9365,22.9365,234454.0
2015-09-21 11:00:00,29.23,29.25,29.21,29.24,248843.0,22.9443,22.96,22.9286,22.9522,248843.0
2015-09-21 11:10:00,29.25,29.31,29.24,29.3,323674.0,22.96,23.0071,22.9522,22.9993,323674.0
2015-09-21 11:20:00,29.3,29.3,29.21,29.23,410001.0,22.9993,22.9993,22.9286,22.9443,410001.0
2015-09-21 11:30:00,29.23,29.24,29.12,29.14,516757.0,22.9443,22.9522,22.858,22.8737,516757.0
2015-09-21 11:40:00,29.14,29.17,29.08,29.08,340860.0,22.8737,22.8972,22.8266,22.8266,340860.0
2015-09-21 11:50:00,29.09,29.12,29.08,29.12,248633.0,22.8344,22.858,22.8266,22.858,248633.0
2015-09-21 12:00:00,29.12,29.13,29.03,29.07,368517.0,22.858,22.8658,22.7873,22.8187,368517.0
2015-09-21 12:10:00,29.07,29.11,29.05,29.09,236103.0,22.8187,22.8501,22.803,22.8344,236103.0
2015-09-21 12:20:00,29.09,29.15,29.09,29.12,338535.0,22.8344,22.8815,22.8344,22.858,338535.0
2015-09-21 12:30:00,29.12,29.12,29.02,29.08,338758.0,22.858,22.858,22.7795,22.8266,338758.0
2015-09-21 12:40:00,29.08,29.11,29.07,29.09,416729.0,22.8266,22.8501,22.8187,22.8344,416729.0
2015-09-21 12:50:00,29.09,29.1,28.96,29.0,893558.0,22.8344,22.8423,22.7324,22.7638,893558.0
2015-09-21 13:00:00,29.0,29.02,28.95,28.95,690027.0,22.7638,22.7795,22.7245,22.7245,690027.0
2015-09-21 13:10:00,28.96,29.02,28.94,28.98,616625.0,22.7324,22.7795,22.7167,22.7481,616625.0
2015-09-21 13:20:00,28.97,29.05,28.96,29.03,521245.0,22.7402,22.803,22.7324,22.7873,521245.0
2015-09-21 13:30:00,29.03,29.09,29.01,29.09,367822.0,22.7873,22.8344,22.7716,22.8344,367822.0
2015-09-21 13:40:00,29.09,29.14,29.06,29.07,416485.0,22.8344,22.8737,22.8109,22.8187,416485.0
2015-09-21 13:50:00,29.07,29.1,29.03,29.04,378957.0,22.8187,22.8423,22.7873,22.7952,378957.0
2015-09-21 14:00:00,29.04,29.08,29.04,29.05,321429.0,22.7952,22.8266,22.7952,22.803,321429.0
2015-09-21 14:10:00,29.05,29.08,29.0,29.05,356616.0,22.803,22.8266,22.7638,22.803,356616.0
2015-09-21 14:20:00,29.04,29.12,29.04,29.09,329674.0,22.7952,22.858,22.7952,22.8344,329674.0
2015-09-21 14:30:00,29.09,29.15,29.05,29.14,280986.0,22.8344,22.8815,22.803,22.8737,280986.0
2015-09-21 14:40:00,29.15,29.16,29.11,29.15,305247.0,22.8815,22.8894,22.8501,22.8815,305247.0
2015-09-21 14:50:00,29.15,29.24,29.14,29.23,494643.0,22.8815,22.9522,22.8737,22.9443,494643.0
2015-09-21 15:00:00,29.23,29.25,29.19,29.24,357323.0,22.9443,22.96,22.9129,22.9522,357323.0
2015-09-21 15:10:00,29.25,29.26,29.2,29.23,329801.0,22.96,22.9679,22.9208,22.9443,329801.0
2015-09-21 15:20:00,29.23,29.26,29.19,29.2,759756.0,22.9443,22.9679,22.9129,22.9208,759756.0
2015-09-21 15:30:00,29.2,29.23,29.11,29.14,641195.0,22.9208,22.9443,22.8501,22.8737,641195.0
2015-09-21 15:40:00,29.14,29.18,29.13,29.15,579823.0,22.8737,22.9051,22.8658,22.8815,579823.0
2015-09-21 15:50:00,29.13,29.18,29.1,29.17,1432657.0,22.8658,22.9051,22.8423,22.8972,1432657.0
2015-09-22 09:30:00,28.67,28.77,28.56,28.64,1476417.0,22.5048,22.5832,22.4184,22.4812,1476417.0
2015-09-22 09:40:00,28.64,28.73,28.61,28.71,1023639.0,22.4812,22.5519,22.4577,22.5362,1023639.0
2015-09-22 09:50:00,28.71,28.87,28.67,28.83,1149606.0,22.5362,22.6617,22.5048,22.6303,1149606.0
2015-09-22 10:00:00,28.83,28.9,28.72,28.73,892459.0,22.6303,22.6853,22.544,22.5519,892459.0
2015-09-22 10:10:00,28.72,28.75,28.62,28.67,1006271.0,22.544,22.5675,22.4655,22.5048,1006271.0
2015-09-22 10:20:00,28.66,28.71,28.6,28.68,729600.0,22.4969,22.5362,22.4498,22.5126,729600.0
2015-09-22 10:30:00,28.69,28.69,28.61,28.65,370405.0,22.5205,22.5205,22.4577,22.4891,370405.0
2015-09-22 10:40:00,28.64,28.65,28.55,28.57,451009.0,22.4812,22.4891,22.4106,22.4263,451009.0
2015-09-22 10:50:00,28.57,28.72,28.56,28.71,634575.0,22.4263,22.544,22.4184,22.5362,634575.0
2015-09-22 11:00:00,28.71,28.77,28.67,28.7,703859.0,22.5362,22.5832,22.5048,22.5283,703859.0
2015-09-22 11:10:00,28.7,28.77,28.69,28.74,527233.0,22.5283,22.5832,22.5205,22.5597,527233.0
2015-09-22 11:20:00,28.75,28.76,28.65,28.71,496778.0,22.5675,22.5754,22.4891,22.5362,496778.0
2015-09-22 11:30:00,28.71,28.78,28.68,28.68,429748.0,22.5362,22.5911,22.5126,22.5126,429748.0
2015-09-22 11:40:00,28.68,28.7,28.64,28.69,388371.0,22.5126,22.5283,22.4812,22.5205,388371.0
2015-09-22 11:50:00,28.69,28.79,28.68,28.78,367791.0,22.5205,22.5989,22.5126,22.5911,367791.0
2015-09-22 12:00:00,28.78,28.81,28.73,28.8,439764.0,22.5911,22.6146,22.5519,22.6068,439764.0
2015-09-22 12:10:00,28.8,28.82,28.76,28.78,231922.0,22.6068,22.6225,22.5754,22.5911,231922.0
2015-09-22 12:20:00,28.78,28.8,28.75,28.77,306348.0,22.5911,22.6068,22.5675,22.5832,306348.0
2015-09-22 12:30:00,28.78,28.8,28.68,28.69,342186.0,22.5911,22.6068,22.5126,22.5205,342186.0
2015-09-22 12:40:00,28.68,28.7,28.55,28.55,518600.0,22.5126,22.5283,22.4106,22.4106,518600.0
2015-09-22 12:50:00,28.56,28.57,28.53,28.54,336175.0,22.4184,22.4263,22.3949,22.4027,336175.0
2015-09-22 13:00:00,28.54,28.64,28.52,28.55,244810.0,22.4027,22.4812,22.387,22.4106,244810.0
2015-09-22 13:10:00,28.55,28.61,28.54,28.59,257105.0,22.4106,22.4577,22.4027,22.442,257105.0
2015-09-22 13:20:00,28.59,28.59,28.5,28.51,593180.0,22.442,22.442,22.3713,22.3792,593180.0
2015-09-22 13:30:00,28.51,28.61,28.5,28.58,428012.0,22.3792,22.4577,22.3713,22.4341,428012.0
2015-09-22 13:40:00,28.59,28.63,28.57,28.57,247796.0,22.442,22.4734,22.4263,22.4263,247796.0
2015-09-22 13:50:00,28.57,28.59,28.52,28.57,240526.0,22.4263,22.442,22.387,22.4263,240526.0
2015-09-22 14:00:00,28.57,28.61,28.53,28.53,329271.0,22.4263,22.4577,22.3949,22.3949,329271.0
2015-09-22 14:10:00,28.53,28.56,28.49,28.55,534621.0,22.3949,22.4184,22.3635,22.4106,534621.0
2015-09-22 14:20:00,28.55,28.57,28.48,28.52,379224.0,22.4106,22.4263,22.3556,22.387,379224.0
2015-09-22 14:30:00,28.52,28.59,28.51,28.56,333199.0,22.387,22.442,22.3792,22.4184,333199.0
2015-09-22 14:40:00,28.56,28.58,28.48,28.5,503439.0,22.4184,22.4341,22.3556,22.3713,503439.0
2015-09-22 14:50:00,28.51,28.59,28.5,28.59,396701.0,22.3792,22.442,22.3713,22.442,396701.0
2015-09-22 15:00:00,28.59,28.6,28.53,28.55,251133.0,22.442,22.4498,22.3949,22.4106,251133.0
2015-09-22 15:10:00,28.55,28.59,28.52,28.55,397545.0,22.4106,22.442,22.387,22.4106,397545.0
2015-09-22 15:20:00,28.56,28.67,28.55,28.65,580483.0,22.4184,22.5048,22.4106,22.4891,580483.0
2015-09-22 15:30:00,28.65,28.71,28.63,28.68,690319.0,22.4891,22.5362,22.4734,22.5126,690319.0
2015-09-22 15:40:00,28.68,28.71,28.63,28.65,667802.0,22.5126,22.5362,22.4734,22.4891,667802.0
2015-09-22 15:50:00,28.65,28.7,28.6,28.66,1381844.0,22.4891,22.5283,22.4498,22.4969,1381844.0
2015-09-23 09:30:00,29.02,29.09,28.8,28.82,1641260.0,22.7795,22.8344,22.6068,22.6225,1641260.0
2015-09-23 09:40:00,28.82,28.92,28.77,28.84,813841.0,22.6225,22.701,22.5832,22.6382,813841.0
2015-09-23 09:50:00,28.84,28.87,28.76,28.81,519068.0,22.6382,22.6617,22.5754,22.6146,519068.0
2015-09-23 10:00:00,28.8,28.85,28.74,28.8,492125.0,22.6068,22.646,22.5597,22.6068,492125.0
2015-09-23 10:10:00,28.8,28.86,28.8,28.84,382856.0,22.6068,22.6539,22.6068,22.6382,382856.0
2015-09-23 10:20:00,28.85,28.89,28.8,28.87,381896.0,22.646,22.6774,22.6068,22.6617,381896.0
2015-09-23 10:30:00,28.87,28.94,28.85,28.91,617997.0,22.6617,22.7167,22.646,22.6931,617997.0
2015-09-23 10:40:00,28.92,28.95,28.91,28.93,417949.0,22.701,22.7245,22.6931,22.7088,417949.0
2015-09-23 10:50:00,28.93,29.01,28.93,29.0,491390.0,22.7088,22.7716,22.7088,22.7638,491390.0
2015-09-23 11:00:00,29.0,29.03,28.95,28.98,470461.0,22.7638,22.7873,22.7245,22.7481,470461.0
2015-09-23 11:10:00,28.97,28.98,28.85,28.89,444278.0,22.7402,22.7481,22.646,22.6774,444278.0
2015-09-23 11:20:00,28.89,28.89,28.76,28.81,672142.0,22.6774,22.6774,22.5754,22.6146,672142.0
2015-09-23 11:30:00,28.81,28.82,28.76,28.8,313332.0,22.6146,22.6225,22.5754,22.6068,313332.0
2015-09-23 11:40:00,28.8,28.81,28.7,28.72,269153.0,22.6068,22.6146,22.5283,22.544,269153.0
2015-09-23 11:50:00,28.72,28.74,28.67,28.73,256629.0,22.544,22.5597,22.5048,22.5519,256629.0
2015-09-23 12:00:00,28.73,28.74,28.67,28.7,365025.0,22.5519,22.5597,22.5048,22.5283,365025.0
2015-09-23 12:10:00,28.7,28.73,28.68,28.7,217884.0,22.5283,22.5519,22.5126,22.5283,217884.0
2015-09-23 12:20:00,28.7,28.71,28.64,28.68,255379.0,22.5283,22.5362,22.4812,22.5126,255379.0
2015-09-23 12:30:00,28.67,28.71,28.65,28.66,339823.0,22.5048,22.5362,22.4891,22.4969,339823.0
2015-09-23 12:40:00,28.65,28.66,28.61,28.61,278578.0,22.4891,22.4969,22.4577,22.4577,278578.0
2015-09-23 12:50:00,28.61,28.66,28.6,28.61,561895.0,22.4577,22.4969,22.4498,22.4577,561895.0
2015-09-23 13:00:00,28.6,28.71,28.59,28.69,1129870.0,22.4498,22.5362,22.442,22.5205,1129870.0
2015-09-23 13:10:00,28.68,28.73,28.66,28.71,1049904.0,22.5126,22.5519,22.4969,22.5362,1049904.0
2015-09-23 13:20:00,28.72,28.72,28.67,28.7,407722.0,22.544,22.544,22.5048,22.5283,407722.0
2015-09-23 13:30:00,28.71,28.73,28.67,28.71,409464.0,22.5362,22.5519,22.5048,22.5362,409464.0
2015-09-23 13:40:00,28.72,28.82,28.71,28.78,579885.0,22.544,22.6225,22.5362,22.5911,579885.0
2015-09-23 13:50:00,28.79,28.79,28.74,28.76,178704.0,22.5989,22.5989,22.5597,22.5754,178704.0
2015-09-23 14:00:00,28.76,28.87,28.75,28.84,662035.0,22.5754,22.6617,22.5675,22.6382,662035.0
2015-09-23 14:10:00,28.85,28.87,28.78,28.78,298259.0,22.646,22.6617,22.5911,22.5911,298259.0
2015-09-23 14:20:00,28.78,28.8,28.75,28.76,509352.0,22.5911,22.6068,22.5675,22.5754,509352.0
2015-09-23 14:30:00,28.77,28.81,28.71,28.72,365984.0,22.5832,22.6146,22.5362,22.544,365984.0
2015-09-23 14:40:00,28.72,28.74,28.69,28.73,480133.0,22.544,22.5597,22.5205,22.5519,480133.0
2015-09-23 14:50:00,28.73,28.78,28.72,28.76,741216.0,22.5519,22.5911,22.544,22.5754,741216.0
2015-09-23 15:00:00,28.76,28.79,28.73,28.76,733519.0,22.5754,22.5989,22.5519,22.5754,733519.0
2015-09-23 15:10:00,28.77,28.78,28.71,28.76,1039955.0,22.5832,22.5911,22.5362,22.5754,1039955.0
2015-09-23 15:20:00,28.76,28.78,28.71,28.72,711132.0,22.5754,22.5911,22.5362,22.544,711132.0
2015-09-23 15:30:00,28.73,28.74,28.69,28.72,832411.0,22.5519,22.5597,22.5205,22.544,832411.0
2015-09-23 15:40:00,28.72,28.74,28.7,28.73,866248.0,22.544,22.5597,22.5283,22.5519,866248.0
2015-09-23 15:50:00,28.73,28.76,28.7,28.75,2002467.0,22.5519,22.5754,22.5283,22.5675,2002467.0
2015-09-24 09:30:00,28.38,28.5,28.27,28.27,1395407.0,22.2771,22.3713,22.1908,22.1908,1395407.0
2015-09-24 09:40:00,28.27,28.28,27.95,27.98,1739359.0,22.1908,22.1986,21.9396,21.9631,1739359.0
2015-09-24 09:50:00,27.98,28.12,27.96,28.05,1779719.0,21.9631,22.073,21.9474,22.0181,1779719.0
2015-09-24 10:00:00,28.05,28.07,27.99,28.02,1119226.0,22.0181,22.0338,21.971,21.9945,1119226.0
2015-09-24 10:10:00,28.02,28.04,27.96,28.0,767919.0,21.9945,22.0102,21.9474,21.9788,767919.0
2015-09-24 10:20:00,28.0,28.0,27.88,27.9,1155546.0,21.9788,21.9788,21.8846,21.9003,1155546.0
2015-09-24 10:30:00,27.9,27.97,27.89,27.93,502490.0,21.9003,21.9553,21.8925,21.9239,502490.0
2015-09-24 10:40:00,27.93,27.98,27.87,27.96,732914.0,21.9239,21.9631,21.8768,21.9474,732914.0
2015-09-24 10:50:00,27.95,28.0,27.91,27.94,591927.0,21.9396,21.9788,21.9082,21.9317,591927.0
2015-09-24 11:00:00,27.95,28.02,27.91,27.99,504827.0,21.9396,21.9945,21.9082,21.971,504827.0
2015-09-24 11:10:00,27.99,28.12,27.98,28.12,590241.0,21.971,22.073,21.9631,22.073,590241.0
2015-09-24 11:20:00,28.12,28.16,28.04,28.05,553771.0,22.073,22.1044,22.0102,22.0181,553771.0
2015-09-24 11:30:00,28.05,28.15,28.04,28.14,617143.0,22.0181,22.0966,22.0102,22.0887,617143.0
2015-09-24 11:40:00,28.14,28.16,28.06,28.07,463302.0,22.0887,22.1044,22.0259,22.0338,463302.0
2015-09-24 11:50:00,28.08,28.27,28.05,28.23,773289.0,22.0416,22.1908,22.0181,22.1594,773289.0
2015-09-24 12:00:00,28.22,28.28,28.17,28.2,389382.0,22.1515,22.1986,22.1123,22.1358,389382.0
2015-09-24 12:10:00,28.2,28.22,28.17,28.21,262909.0,22.1358,22.1515,22.1123,22.1437,262909.0
2015-09-24 12:20:00,28.2,28.26,28.2,28.25,457051.0,22.1358,22.1829,22.1358,22.1751,457051.0
2015-09-24 12:30:00,28.26,28.35,28.25,28.29,647615.0,22.1829,22.2536,22.1751,22.2065,647615.0
2015-09-24 12:40:00,28.28,28.33,28.23,28.25,586950.0,22.1986,22.2379,22.1594,22.1751,586950.0
2015-09-24 12:50:00,28.26,28.26,28.17,28.2,267486.0,22.1829,22.1829,22.1123,22.1358,267486.0
2015-09-24 13:00:00,28.2,28.23,28.14,28.22,494486.0,22.1358,22.1594,22.0887,22.1515,494486.0
2015-09-24 13:10:00,28.23,28.25,28.18,28.18,273385.0,22.1594,22.1751,22.1201,22.1201,273385.0
2015-09-24 13:20:00,28.18,28.21,28.12,28.2,302895.0,22.1201,22.1437,22.073,22.1358,302895.0
2015-09-24 13:30:00,28.2,28.25,28.17,28.21,397185.0,22.1358,22.1751,22.1123,22.1437,397185.0
2015-09-24 13:40:00,28.21,28.32,28.19,28.3,475228.0,22.1437,22.23,22.128,22.2143,475228.0
2015-09-24 13:50:00,28.3,28.33,28.27,28.29,1491151.0,22.2143,22.2379,22.1908,22.2065,1491151.0
2015-09-24 14:00:00,28.3,28.33,28.26,28.3,273424.0,22.2143,22.2379,22.1829,22.2143,273424.0
2015-09-24 14:10:00,28.3,28.42,28.29,28.4,526262.0,22.2143,22.3085,22.2065,22.2928,526262.0
2015-09-24 14:20:00,28.41,28.49,28.39,28.4,546355.0,22.3007,22.3635,22.285,22.2928,546355.0
2015-09-24 14:30:00,28.4,28.41,28.36,28.41,452542.0,22.2928,22.3007,22.2614,22.3007,452542.0
2015-09-24 14:40:00,28.41,28.58,28.37,28.56,821671.0,22.3007,22.4341,22.2693,22.4184,821671.0
2015-09-24 14:50:00,28.56,28.67,28.51,28.61,848838.0,22.4184,22.5048,22.3792,22.4577,848838.0
2015-09-24 15:00:00,28.61,28.64,28.46,28.49,833884.0,22.4577,22.4812,22.3399,22.3635,833884.0
2015-09-24 15:10:00,28.49,28.57,28.43,28.56,771050.0,22.3635,22.4263,22.3164,22.4184,771050.0
2015-09-24 15:20:00,28.56,28.63,28.49,28.58,611143.0,22.4184,22.4734,22.3635,22.4341,611143.0
2015-09-24 15:30:00,28.57,28.61,28.49,28.52,612268.0,22.4263,22.4577,22.3635,22.387,612268.0
2015-09-24 15:40:00,28.52,28.6,28.5,28.53,762982.0,22.387,22.4498,22.3713,22.3949,762982.0
2015-09-24 15:50:00,28.53,28.55,28.46,28.48,2420173.0,22.3949,22.4106,22.3399,22.3556,2420173.0
2015-09-25 09:30:00,28.92,29.04,28.77,28.85,2270241.0,22.701,22.7952,22.5832,22.646,2270241.0
2015-09-25 09:40:00,28.86,28.88,28.68,28.84,1819564.0,22.6539,22.6696,22.5126,22.6382,1819564.0
2015-09-25 09:50:00,28.84,29.01,28.82,28.86,1147898.0,22.6382,22.7716,22.6225,22.6539,1147898.0
2015-09-25 10:00:00,28.87,28.98,28.87,28.95,677635.0,22.6617,22.7481,22.6617,22.7245,677635.0
2015-09-25 10:10:00,28.95,28.96,28.82,28.86,643312.0,22.7245,22.7324,22.6225,22.6539,643312.0
2015-09-25 10:20:00,28.86,28.9,28.8,28.82,568892.0,22.6539,22.6853,22.6068,22.6225,568892.0
2015-09-25 10:30:00,28.82,28.93,28.8,28.9,601867.0,22.6225,22.7088,22.6068,22.6853,601867.0
2015-09-25 10:40:00,28.91,28.95,28.85,28.93,458974.0,22.6931,22.7245,22.646,22.7088,458974.0
2015-09-25 10:50:00,28.94,28.99,28.92,28.98,367499.0,22.7167,22.7559,22.701,22.7481,367499.0
2015-09-25 11:00:00,28.97,28.98,28.91,28.93,305287.0,22.7402,22.7481,22.6931,22.7088,305287.0
2015-09-25 11:10:00,28.93,28.96,28.9,28.94,295883.0,22.7088,22.7324,22.6853,22.7167,295883.0
2015-09-25 11:20:00,28.94,28.99,28.89,28.96,387948.0,22.7167,22.7559,22.6774,22.7324,387948.0
2015-09-25 11:30:00,28.96,28.97,28.84,28.89,521138.0,22.7324,22.7402,22.6382,22.6774,521138.0
2015-09-25 11:40:00,28.88,28.95,28.87,28.93,447764.0,22.6696,22.7245,22.6617,22.7088,447764.0
2015-09-25 11:50:00,28.93,28.97,28.91,28.94,245513.0,22.7088,22.7402,22.6931,22.7167,245513.0
2015-09-25 12:00:00,28.95,28.96,28.88,28.91,246766.0,22.7245,22.7324,22.6696,22.6931,246766.0
2015-09-25 12:10:00,28.91,28.95,28.87,28.9,321262.0,22.6931,22.7245,22.6617,22.6853,321262.0
2015-09-25 12:20:00,28.9,28.93,28.83,28.91,296305.0,22.6853,22.7088,22.6303,22.6931,296305.0
2015-09-25 12:30:00,28.91,28.97,28.9,28.94,281052.0,22.6931,22.7402,22.6853,22.7167,281052.0
2015-09-25 12:40:00,28.94,28.99,28.93,28.95,213316.0,22.7167,22.7559,22.7088,22.7245,213316.0
2015-09-25 12:50:00,28.96,29.0,28.95,28.96,220396.0,22.7324,22.7638,22.7245,22.7324,220396.0
2015-09-25 13:00:00,28.96,29.05,28.96,29.04,687497.0,22.7324,22.803,22.7324,22.7952,687497.0
2015-09-25 13:10:00,29.04,29.09,29.03,29.08,314823.0,22.7952,22.8344,22.7873,22.8266,314823.0
2015-09-25 13:20:00,29.08,29.09,29.0,29.02,373591.0,22.8266,22.8344,22.7638,22.7795,373591.0
2015-09-25 13:30:00,29.03,29.05,28.98,29.03,531231.0,22.7873,22.803,22.7481,22.7873,531231.0
2015-09-25 13:40:00,29.02,29.09,29.02,29.09,253724.0,22.7795,22.8344,22.7795,22.8344,253724.0
2015-09-25 13:50:00,29.08,29.09,29.02,29.05,439779.0,22.8266,22.8344,22.7795,22.803,439779.0
2015-09-25 14:00:00,29.05,29.12,29.04,29.07,512297.0,22.803,22.858,22.7952,22.8187,512297.0
2015-09-25 14:10:00,29.07,29.09,28.93,28.93,554373.0,22.8187,22.8344,22.7088,22.7088,554373.0
2015-09-25 14:20:00,28.93,28.97,28.88,28.91,628096.0,22.7088,22.7402,22.6696,22.6931,628096.0
2015-09-25 14:30:00,28.9,28.92,28.81,28.84,521497.0,22.6853,22.701,22.6146,22.6382,521497.0
2015-09-25 14:40:00,28.84,28.85,28.71,28.75,825478.0,22.6382,22.646,22.5362,22.5675,825478.0
2015-09-25 14:50:00,28.76,28.86,28.73,28.82,690734.0,22.5754,22.6539,22.5519,22.6225,690734.0
2015-09-25 15:00:00,28.83,28.84,28.67,28.7,1049948.0,22.6303,22.6382,22.5048,22.5283,1049948.0
2015-09-25 15:10:00,28.71,28.74,28.63,28.7,1485689.0,22.5362,22.5597,22.4734,22.5283,1485689.0
2015-09-25 15:20:00,28.69,28.8,28.68,28.77,1063321.0,22.5205,22.6068,22.5126,22.5832,1063321.0
2015-09-25 15:30:00,28.76,28.85,28.73,28.77,1052065.0,22.5754,22.646,22.5519,22.5832,1052065.0
2015-09-25 15:40:00,28.76,28.85,28.72,28.84,1237600.0,22.5754,22.646,22.544,22.6382,1237600.0
2015-09-25 15:50:00,28.84,28.86,28.74,28.82,1663270.0,22.6382,22.6539,22.5597,22.6225,1663270.0
2015-09-28 09:30:00,28.68,29.17,28.64,29.16,1924524.0,22.5126,22.8972,22.4812,22.8894,1924524.0
2015-09-28 09:40:00,29.17,29.36,29.09,29.12,2595034.0,22.8972,23.0464,22.8344,22.858,2595034.0
2015-09-28 09:50:00,29.13,29.24,29.01,29.24,1915859.0,22.8658,22.9522,22.7716,22.9522,1915859.0
2015-09-28 10:00:00,29.24,29.25,29.14,29.19,1227555.0,22.9522,22.96,22.8737,22.9129,1227555.0
2015-09-28 10:10:00,29.19,29.29,29.15,29.15,1183495.0,22.9129,22.9914,22.8815,22.8815,1183495.0
2015-09-28 10:20:00,29.15,29.21,29.13,29.21,993446.0,22.8815,22.9286,22.8658,22.9286,993446.0
2015-09-28 10:30:00,29.2,29.21,29.1,29.11,725244.0,22.9208,22.9286,22.8423,22.8501,725244.0
2015-09-28 10:40:00,29.11,29.19,29.09,29.14,539183.0,22.8501,22.9129,22.8344,22.8737,539183.0
2015-09-28 10:50:00,29.14,29.15,29.07,29.11,781003.0,22.8737,22.8815,22.8187,22.8501,781003.0
2015-09-28 11:00:00,29.11,29.12,29.04,29.05,723625.0,22.8501,22.858,22.7952,22.803,723625.0
2015-09-28 11:10:00,29.05,29.06,28.98,29.01,845482.0,22.803,22.8109,22.7481,22.7716,845482.0
2015-09-28 11:20:00,29.01,29.04,28.9,28.94,975608.0,22.7716,22.7952,22.6853,22.7167,975608.0
2015-09-28 11:30:00,28.93,29.0,28.89,28.99,643594.0,22.7088,22.7638,22.6774,22.7559,643594.0
2015-09-28 11:40:00,28.99,29.04,28.96,29.0,746019.0,22.7559,22.7952,22.7324,22.7638,746019.0
2015-09-28 11:50:00,29.0,29.0,28.88,28.89,571372.0,22.7638,22.7638,22.6696,22.6774,571372.0
2015-09-28 12:00:00,28.88,28.9,28.84,28.86,570301.0,22.6696,22.6853,22.6382,22.6539,570301.0
2015-09-28 12:10:00,28.86,28.93,28.82,28.9,509023.0,22.6539,22.7088,22.6225,22.6853,509023.0
2015-09-28 12:20:00,28.9,28.96,28.89,28.9,368972.0,22.6853,22.7324,22.6774,22.6853,368972.0
2015-09-28 12:30:00,28.91,28.95,28.87,28.92,327051.0,22.6931,22.7245,22.6617,22.701,327051.0
2015-09-28 12:40:00,28.92,28.94,28.83,28.88,399686.0,22.701,22.7167,22.6303,22.6696,399686.0
2015-09-28 12:50:00,28.87,28.95,28.82,28.91,463714.0,22.6617,22.7245,22.6225,22.6931,463714.0
2015-09-28 13:00:00,28.91,29.03,28.91,29.02,499610.0,22.6931,22.7873,22.6931,22.7795,499610.0
2015-09-28 13:10:00,29.02,29.02,28.91,28.94,321105.0,22.7795,22.7795,22.6931,22.7167,321105.0
2015-09-28 13:20:00,28.93,29.01,28.9,28.96,424255.0,22.7088,22.7716,22.6853,22.7324,424255.0
2015-09-28 13:30:00,28.96,29.03,28.94,29.0,392956.0,22.7324,22.7873,22.7167,22.7638,392956.0
2015-09-28 13:40:00,29.0,29.05,28.97,28.99,438661.0,22.7638,22.803,22.7402,22.7559,438661.0
2015-09-28 13:50:00,29.0,29.03,28.98,28.98,333433.0,22.7638,22.7873,22.7481,22.7481,333433.0
2015-09-28 14:00:00,28.98,29.0,28.92,28.96,529811.0,22.7481,22.7638,22.701,22.7324,529811.0
2015-09-28 14:10:00,28.96,28.98,28.86,28.91,474526.0,22.7324,22.7481,22.6539,22.6931,474526.0
2015-09-28 14:20:00,28.9,28.96,28.89,28.96,508465.0,22.6853,22.7324,22.6774,22.7324,508465.0
2015-09-28 14:30:00,28.96,29.02,28.94,29.02,503369.0,22.7324,22.7795,22.7167,22.7795,503369.0
2015-09-28 14:40:00,29.02,29.06,28.94,28.94,608398.0,22.7795,22.8109,22.7167,22.7167,608398.0
2015-09-28 14:50:00,28.94,28.96,28.86,28.88,537408.0,22.7167,22.7324,22.6539,22.6696,537408.0
2015-09-28 15:00:00,28.88,28.89,28.81,28.82,580949.0,22.6696,22.6774,22.6146,22.6225,580949.0
2015-09-28 15:10:00,28.82,28.86,28.79,28.84,640035.0,22.6225,22.6539,22.5989,22.6382,640035.0
2015-09-28 15:20:00,28.84,28.85,28.76,28.79,789003.0,22.6382,22.646,22.5754,22.5989,789003.0
2015-09-28 15:30:00,28.78,28.88,28.77,28.79,969784.0,22.5911,22.6696,22.5832,22.5989,969784.0
2015-09-28 15:40:00,28.79,28.9,28.79,28.83,1085263.0,22.5989,22.6853,22.5989,22.6303,1085263.0
2015-09-28 15:50:00,28.83,28.86,28.76,28.76,2737599.0,22.6303,22.6539,22.5754,22.5754,2737599.0
2015-09-29 09:30:00,28.83,29.03,28.76,28.94,1514569.0,22.6303,22.7873,22.5754,22.7167,1514569.0
2015-09-29 09:40:00,28.94,29.0,28.83,28.83,1086149.0,22.7167,22.7638,22.6303,22.6303,1086149.0
2015-09-29 09:50:00,28.83,29.03,28.81,29.0,1055457.0,22.6303,22.7873,22.6146,22.7638,1055457.0
2015-09-29 10:00:00,29.0,29.1,28.97,29.05,1098754.0,22.7638,22.8423,22.7402,22.803,1098754.0
2015-09-29 10:10:00,29.05,29.14,29.04,29.14,853361.0,22.803,22.8737,22.7952,22.8737,853361.0
2015-09-29 10:20:00,29.14,29.25,29.13,29.24,1170942.0,22.8737,22.96,22.8658,22.9522,1170942.0
2015-09-29 10:30:00,29.24,29.31,29.17,29.19,831275.0,22.9522,23.0071,22.8972,22.9129,831275.0
2015-09-29 10:40:00,29.2,29.21,29.1,29.11,772750.0,22.9208,22.9286,22.8423,22.8501,772750.0
2015-09-29 10:50:00,29.11,29.16,29.09,29.14,557803.0,22.8501,22.8894,22.8344,22.8737,557803.0
2015-09-29 11:00:00,29.13,29.22,29.12,29.17,564188.0,22.8658,22.9365,22.858,22.8972,564188.0
2015-09-29 11:10:00,29.17,29.19,29.05,29.06,494231.0,22.8972,22.9129,22.803,22.8109,494231.0
2015-09-29 11:20:00,29.06,29.12,29.05,29.09,389304.0,22.8109,22.858,22.803,22.8344,389304.0
2015-09-29 11:30:00,29.09,29.11,29.01,29.09,526368.0,22.8344,22.8501,22.7716,22.8344,526368.0
2015-09-29 11:40:00,29.08,29.13,29.04,29.12,450009.0,22.8266,22.8658,22.7952,22.858,450009.0
2015-09-29 11:50:00,29.12,29.16,29.08,29.08,391263.0,22.858,22.8894,22.8266,22.8266,391263.0
2015-09-29 12:00:00,29.08,29.12,29.05,29.07,413333.0,22.8266,22.858,22.803,22.8187,413333.0
2015-09-29 12:10:00,29.08,29.1,29.02,29.08,586274.0,22.8266,22.8423,22.7795,22.8266,586274.0
2015-09-29 12:20:00,29.07,29.11,29.05,29.08,559027.0,22.8187,22.8501,22.803,22.8266,559027.0
2015-09-29 12:30:00,29.08,29.11,29.03,29.08,444700.0,22.8266,22.8501,22.7873,22.8266,444700.0
2015-09-29 12:40:00,29.07,29.12,29.04,29.1,498253.0,22.8187,22.858,22.7952,22.8423,498253.0
2015-09-29 12:50:00,29.1,29.1,28.98,28.99,673121.0,22.8423,22.8423,22.7481,22.7559,673121.0
2015-09-29 13:00:00,28.99,29.06,28.97,29.03,530282.0,22.7559,22.8109,22.7402,22.7873,530282.0
2015-09-29 13:10:00,29.02,29.09,29.0,29.07,422602.0,22.7795,22.8344,22.7638,22.8187,422602.0
2015-09-29 13:20:00,29.07,29.09,29.03,29.08,577858.0,22.8187,22.8344,22.7873,22.8266,577858.0
2015-09-29 13:30:00,29.08,29.14,29.06,29.1,458839.0,22.8266,22.8737,22.8109,22.8423,458839.0
2015-09-29 13:40:00,29.09,29.14,29.08,29.09,542015.0,22.8344,22.8737,22.8266,22.8344,542015.0
2015-09-29 13:50:00,29.09,29.11,29.05,29.1,282771.0,22.8344,22.8501,22.803,22.8423,282771.0
2015-09-29 14:00:00,29.09,29.1,29.04,29.05,782840.0,22.8344,22.8423,22.7952,22.803,782840.0
2015-09-29 14:10:00,29.05,29.1,29.04,29.09,481935.0,22.803,22.8423,22.7952,22.8344,481935.0
2015-09-29 14:20:00,29.1,29.19,29.05,29.14,381902.0,22.8423,22.9129,22.803,22.8737,381902.0
2015-09-29 14:30:00,29.15,29.16,29.04,29.06,401363.0,22.8815,22.8894,22.7952,22.8109,401363.0
2015-09-29 14:40:00,29.06,29.1,28.97,28.99,473124.0,22.8109,22.8423,22.7402,22.7559,473124.0
2015-09-29 14:50:00,28.98,29.07,28.95,29.03,859085.0,22.7481,22.8187,22.7245,22.7873,859085.0
2015-09-29 15:00:00,29.03,29.11,29.0,29.08,1033220.0,22.7873,22.8501,22.7638,22.8266,1033220.0
2015-09-29 15:10:00,29.08,29.16,29.07,29.08,848798.0,22.8266,22.8894,22.8187,22.8266,848798.0
2015-09-29 15:20:00,29.08,29.09,29.02,29.04,1286552.0,22.8266,22.8344,22.7795,22.7952,1286552.0
2015-09-29 15:30:00,29.05,29.22,29.04,29.18,1462972.0,22.803,22.9365,22.7952,22.9051,1462972.0
2015-09-29 15:40:00,29.18,29.3,29.13,29.3,2338097.0,22.9051,22.9993,22.8658,22.9993,2338097.0
2015-09-29 15:50:00,29.3,29.35,29.23,29.24,3286569.0,22.9993,23.0385,22.9443,22.9522,3286569.0
2015-09-30 09:30:00,29.56,29.93,29.54,29.9,1760611.0,23.2034,23.4938,23.1877,23.4703,1760611.0
2015-09-30 09:40:00,29.89,29.91,29.7,29.87,1444905.0,23.4624,23.4781,23.3133,23.4467,1444905.0
2015-09-30 09:50:00,29.86,29.95,29.81,29.89,2068065.0,23.4389,23.5095,23.3996,23.4624,2068065.0
2015-09-30 10:00:00,29.89,30.15,29.88,30.12,1933890.0,23.4624,23.6665,23.4546,23.6429,1933890.0
2015-09-30 10:10:00,30.12,30.2,30.08,30.18,1418514.0,23.6429,23.7057,23.6115,23.69,1418514.0
2015-09-30 10:20:00,30.19,30.25,30.13,30.22,844075.0,23.6979,23.745,23.6508,23.7214,844075.0
2015-09-30 10:30:00,30.22,30.32,30.17,30.31,1018873.0,23.7214,23.7999,23.6822,23.7921,1018873.0
2015-09-30 10:40:00,30.3,30.32,30.26,30.28,901361.0,23.7842,23.7999,23.7528,23.7685,901361.0
2015-09-30 10:50:00,30.28,30.3,30.11,30.17,717138.0,23.7685,23.7842,23.6351,23.6822,717138.0
2015-09-30 11:00:00,30.16,30.17,30.03,30.04,724736.0,23.6743,23.6822,23.5723,23.5801,724736.0
2015-09-30 11:10:00,30.04,30.18,30.03,30.17,440995.0,23.5801,23.69,23.5723,23.6822,440995.0
2015-09-30 11:20:00,30.18,30.19,30.06,30.15,663781.0,23.69,23.6979,23.5958,23.6665,663781.0
2015-09-30 11:30:00,30.16,30.16,30.1,30.14,540739.0,23.6743,23.6743,23.6272,23.6586,540739.0
2015-09-30 11:40:00,30.14,30.17,30.0,30.01,612542.0,23.6586,23.6822,23.5487,23.5566,612542.0
2015-09-30 11:50:00,30.01,30.02,29.91,29.99,1400098.0,23.5566,23.5644,23.4781,23.5409,1400098.0
2015-09-30 12:00:00,29.99,30.03,29.94,29.94,670138.0,23.5409,23.5723,23.5016,23.5016,670138.0
2015-09-30 12:10:00,29.94,29.95,29.84,29.88,718545.0,23.5016,23.5095,23.4232,23.4546,718545.0
2015-09-30 12:20:00,29.88,29.92,29.8,29.88,605473.0,23.4546,23.486,23.3918,23.4546,605473.0
2015-09-30 12:30:00,29.88,29.9,29.85,29.88,400218.0,23.4546,23.4703,23.431,23.4546,400218.0
2015-09-30 12:40:00,29.87,29.88,29.78,29.79,868321.0,23.4467,23.4546,23.3761,23.3839,868321.0
2015-09-30 12:50:00,29.78,29.84,29.76,29.84,448374.0,23.3761,23.4232,23.3604,23.4232,448374.0
2015-09-30 13:00:00,29.85,30.0,29.85,30.0,557092.0,23.431,23.5487,23.431,23.5487,557092.0
2015-09-30 13:10:00,30.0,30.13,29.99,30.13,854017.0,23.5487,23.6508,23.5409,23.6508,854017.0
2015-09-30 13:20:00,30.13,30.14,30.09,30.12,667331.0,23.6508,23.6586,23.6194,23.6429,667331.0
2015-09-30 13:30:00,30.12,30.14,30.07,30.09,425597.0,23.6429,23.6586,23.6037,23.6194,425597.0
2015-09-30 13:40:00,30.1,30.17,30.09,30.13,572836.0,23.6272,23.6822,23.6194,23.6508,572836.0
2015-09-30 13:50:00,30.14,30.18,30.12,30.17,317203.0,23.6586,23.69,23.6429,23.6822,317203.0
2015-09-30 14:00:00,30.18,30.18,30.1,30.13,527561.0,23.69,23.69,23.6272,23.6508,527561.0
2015-09-30 14:10:00,30.13,30.14,30.09,30.12,370685.0,23.6508,23.6586,23.6194,23.6429,370685.0
2015-09-30 14:20:00,30.13,30.17,30.09,30.1,466128.0,23.6508,23.6822,23.6194,23.6272,466128.0
2015-09-30 14:30:00,30.11,30.12,30.02,30.05,452163.0,23.6351,23.6429,23.5644,23.588,452163.0
2015-09-30 14:40:00,30.04,30.14,30.03,30.11,447971.0,23.5801,23.6586,23.5723,23.6351,447971.0
2015-09-30 14:50:00,30.12,30.19,30.07,30.18,684614.0,23.6429,23.6979,23.6037,23.69,684614.0
2015-09-30 15:00:00,30.18,30.2,30.05,30.07,772952.0,23.69,23.7057,23.588,23.6037,772952.0
2015-09-30 15:10:00,30.07,30.1,30.05,30.09,399642.0,23.6037,23.6272,23.588,23.6194,399642.0
2015-09-30 15:20:00,30.08,30.12,30.04,30.08,688351.0,23.6115,23.6429,23.5801,23.6115,688351.0
2015-09-30 15:30:00,30.08,30.19,30.06,30.18,1070606.0,23.6115,23.6979,23.5958,23.69,1070606.0
2015-09-30 15:40:00,30.19,30.2,30.12,30.15,1423960.0,23.6979,23.7057,23.6429,23.6665,1423960.0
2015-09-30 15:50:00,30.16,30.2,30.11,30.13,3078147.0,23.6743,23.7057,23.6351,23.6508,3078147.0
2015-10-01 09:30:00,30.21,30.28,29.85,29.86,2044941.0,23.7136,23.7685,23.431,23.4389,2044941.0
2015-10-01 09:40:00,29.86,29.95,29.71,29.74,1722540.0,23.4389,23.5095,23.3211,23.3447,1722540.0
2015-10-01 09:50:00,29.74,29.84,29.67,29.69,856405.0,23.3447,23.4232,23.2897,23.3054,856405.0
2015-10-01 10:00:00,29.69,29.83,29.62,29.8,1051896.0,23.3054,23.4153,23.2505,23.3918,1051896.0
2015-10-01 10:10:00,29.8,29.81,29.7,29.74,511203.0,23.3918,23.3996,23.3133,23.3447,511203.0
2015-10-01 10:20:00,29.75,29.78,29.63,29.76,656973.0,23.3525,23.3761,23.2583,23.3604,656973.0
2015-10-01 10:30:00,29.76,29.78,29.66,29.72,743046.0,23.3604,23.3761,23.2819,23.329,743046.0
2015-10-01 10:40:00,29.71,29.77,29.67,29.74,565188.0,23.3211,23.3682,23.2897,23.3447,565188.0
2015-10-01 10:50:00,29.74,29.75,29.66,29.69,787739.0,23.3447,23.3525,23.2819,23.3054,787739.0
2015-10-01 11:00:00,29.69,29.7,29.65,29.66,691791.0,23.3054,23.3133,23.274,23.2819,691791.0
2015-10-01 11:10:00,29.65,29.7,29.64,29.66,410928.0,23.274,23.3133,23.2662,23.2819,410928.0
2015-10-01 11:20:00,29.65,29.73,29.61,29.7,328021.0,23.274,23.3368,23.2426,23.3133,328021.0
2015-10-01 11:30:00,29.71,29.73,29.59,29.66,392684.0,23.3211,23.3368,23.2269,23.2819,392684.0
2015-10-01 11:40:00,29.66,29.67,29.57,29.64,298238.0,23.2819,23.2897,23.2112,23.2662,298238.0
2015-10-01 11:50:00,29.64,29.65,29.52,29.53,503169.0,23.2662,23.274,23.172,23.1798,503169.0
2015-10-01 12:00:00,29.53,29.53,29.46,29.49,576300.0,23.1798,23.1798,23.1249,23.1484,576300.0
2015-10-01 12:10:00,29.49,29.55,29.48,29.54,601550.0,23.1484,23.1955,23.1406,23.1877,601550.0
2015-10-01 12:20:00,29.54,29.6,29.5,29.6,449135.0,23.1877,23.2348,23.1563,23.2348,449135.0
2015-10-01 12:30:00,29.6,29.63,29.54,29.61,460538.0,23.2348,23.2583,23.1877,23.2426,460538.0
2015-10-01 12:40:00,29.6,29.63,29.57,29.59,374426.0,23.2348,23.2583,23.2112,23.2269,374426.0
2015-10-01 12:50:00,29.59,29.64,29.58,29.62,195682.0,23.2269,23.2662,23.2191,23.2505,195682.0
2015-10-01 13:00:00,29.62,29.63,29.58,29.61,256102.0,23.2505,23.2583,23.2191,23.2426,256102.0
2015-10-01 13:10:00,29.62,29.66,29.57,29.61,358460.0,23.2505,23.2819,23.2112,23.2426,358460.0
2015-10-01 13:20:00,29.61,29.65,29.58,29.62,243154.0,23.2426,23.274,23.2191,23.2505,243154.0
2015-10-01 13:30:00,29.62,29.66,29.6,29.64,299609.0,23.2505,23.2819,23.2348,23.2662,299609.0
2015-10-01 13:40:00,29.64,29.72,29.61,29.72,449633.0,23.2662,23.329,23.2426,23.329,449633.0
2015-10-01 13:50:00,29.71,29.81,29.68,29.8,593731.0,23.3211,23.3996,23.2976,23.3918,593731.0
2015-10-01 14:00:00,29.8,29.91,29.79,29.9,922622.0,23.3918,23.4781,23.3839,23.4703,922622.0
2015-10-01 14:10:00,29.89,29.95,29.83,29.83,701993.0,23.4624,23.5095,23.4153,23.4153,701993.0
2015-10-01 14:20:00,29.84,29.85,29.75,29.8,521314.0,23.4232,23.431,23.3525,23.3918,521314.0
2015-10-01 14:30:00,29.8,29.85,29.78,29.84,436407.0,23.3918,23.431,23.3761,23.4232,436407.0
2015-10-01 14:40:00,29.84,29.85,29.74,29.76,393243.0,23.4232,23.431,23.3447,23.3604,393243.0
2015-10-01 14:50:00,29.76,29.86,29.74,29.83,384296.0,23.3604,23.4389,23.3447,23.4153,384296.0
2015-10-01 15:00:00,29.82,29.9,29.78,29.8,511814.0,23.4075,23.4703,23.3761,23.3918,511814.0
2015-10-01 15:10:00,29.8,29.87,29.8,29.86,459714.0,23.3918,23.4467,23.3918,23.4389,459714.0
2015-10-01 15:20:00,29.85,29.87,29.8,29.81,640469.0,23.431,23.4467,23.3918,23.3996,640469.0
2015-10-01 15:30:00,29.8,29.84,29.79,29.84,931174.0,23.3918,23.4232,23.3839,23.4232,931174.0
2015-10-01 15:40:00,29.84,29.98,29.83,29.95,1419448.0,23.4232,23.533,23.4153,23.5095,1419448.0
2015-10-01 15:50:00,29.95,30.01,29.92,30.0,2980087.0,23.5095,23.5566,23.486,23.5487,2980087.0
2015-10-02 09:30:00,29.67,29.82,29.6,29.76,1146827.0,23.2897,23.4075,23.2348,23.3604,1146827.0
2015-10-02 09:40:00,29.76,29.87,29.61,29.65,914595.0,23.3604,23.4467,23.2426,23.274,914595.0
2015-10-02 09:50:00,29.65,29.8,29.53,29.78,650220.0,23.274,23.3918,23.1798,23.3761,650220.0
2015-10-02 10:00:00,29.79,29.79,29.63,29.77,722508.0,23.3839,23.3839,23.2583,23.3682,722508.0
2015-10-02 10:10:00,29.77,29.88,29.67,29.83,846663.0,23.3682,23.4546,23.2897,23.4153,846663.0
2015-10-02 10:20:00,29.84,29.9,29.73,29.74,516188.0,23.4232,23.4703,23.3368,23.3447,516188.0
2015-10-02 10:30:00,29.74,29.83,29.71,29.83,478417.0,23.3447,23.4153,23.3211,23.4153,478417.0
2015-10-02 10:40:00,29.83,29.86,29.77,29.86,549263.0,23.4153,23.4389,23.3682,23.4389,549263.0
2015-10-02 10:50:00,29.85,29.88,29.78,29.87,414274.0,23.431,23.4546,23.3761,23.4467,414274.0
2015-10-02 11:00:00,29.87,29.94,29.8,29.91,608765.0,23.4467,23.5016,23.3918,23.4781,608765.0
2015-10-02 11:10:00,29.92,29.94,29.81,29.83,360289.0,23.486,23.5016,23.3996,23.4153,360289.0
2015-10-02 11:20:00,29.81,29.86,29.73,29.84,454263.0,23.3996,23.4389,23.3368,23.4232,454263.0
2015-10-02 11:30:00,29.85,29.93,29.82,29.83,520221.0,23.431,23.4938,23.4075,23.4153,520221.0
2015-10-02 11:40:00,29.83,29.87,29.79,29.81,401385.0,23.4153,23.4467,23.3839,23.3996,401385.0
2015-10-02 11:50:00,29.81,29.93,29.79,29.92,257875.0,23.3996,23.4938,23.3839,23.486,257875.0
2015-10-02 12:00:00,29.91,29.95,29.89,29.92,306001.0,23.4781,23.5095,23.4624,23.486,306001.0
2015-10-02 12:10:00,29.92,30.07,29.92,30.06,619355.0,23.486,23.6037,23.486,23.5958,619355.0
2015-10-02 12:20:00,30.05,30.09,30.04,30.07,213634.0,23.588,23.6194,23.5801,23.6037,213634.0
2015-10-02 12:30:00,30.08,30.2,30.08,30.14,1046399.0,23.6115,23.7057,23.6115,23.6586,1046399.0
2015-10-02 12:40:00,30.14,30.17,30.1,30.14,614210.0,23.6586,23.6822,23.6272,23.6586,614210.0
2015-10-02 12:50:00,30.15,30.28,30.13,30.25,725153.0,23.6665,23.7685,23.6508,23.745,725153.0
2015-10-02 13:00:00,30.26,30.35,30.22,30.34,918567.0,23.7528,23.8235,23.7214,23.8156,918567.0
2015-10-02 13:10:00,30.35,30.4,30.31,30.32,964216.0,23.8235,23.8627,23.7921,23.7999,964216.0
2015-10-02 13:20:00,30.32,30.33,30.24,30.24,379194.0,23.7999,23.8078,23.7371,23.7371,379194.0
2015-10-02 13:30:00,30.24,30.28,30.13,30.14,358138.0,23.7371,23.7685,23.6508,23.6586,358138.0
2015-10-02 13:40:00,30.14,30.21,30.13,30.19,679069.0,23.6586,23.7136,23.6508,23.6979,679069.0
2015-10-02 13:50:00,30.19,30.2,30.1,30.11,674064.0,23.6979,23.7057,23.6272,23.6351,674064.0
2015-10-02 14:00:00,30.11,30.22,30.1,30.22,425305.0,23.6351,23.7214,23.6272,23.7214,425305.0
2015-10-02 14:10:00,30.22,30.22,30.09,30.1,431587.0,23.7214,23.7214,23.6194,23.6272,431587.0
2015-10-02 14:20:00,30.09,30.22,30.07,30.18,508126.0,23.6194,23.7214,23.6037,23.69,508126.0
2015-10-02 14:30:00,30.19,30.23,30.17,30.23,186655.0,23.6979,23.7293,23.6822,23.7293,186655.0
2015-10-02 14:40:00,30.24,30.25,30.19,30.21,314355.0,23.7371,23.745,23.6979,23.7136,314355.0
2015-10-02 14:50:00,30.21,30.24,30.16,30.18,571396.0,23.7136,23.7371,23.6743,23.69,571396.0
2015-10-02 15:00:00,30.19,30.27,30.17,30.26,328606.0,23.6979,23.7607,23.6822,23.7528,328606.0
2015-10-02 15:10:00,30.27,30.33,30.26,30.32,704756.0,23.7607,23.8078,23.7528,23.7999,704756.0
2015-10-02 15:20:00,30.31,30.39,30.27,30.39,621185.0,23.7921,23.8549,23.7607,23.8549,621185.0
2015-10-02 15:30:00,30.39,30.44,30.35,30.4,887070.0,23.8549,23.8941,23.8235,23.8627,887070.0
2015-10-02 15:40:00,30.4,30.48,30.37,30.48,1155046.0,23.8627,23.9255,23.8392,23.9255,1155046.0
2015-10-02 15:50:00,30.48,30.53,30.42,30.5,2024294.0,23.9255,23.9648,23.8784,23.9412,2024294.0
2015-10-05 09:30:00,30.73,30.93,30.56,30.91,1658858.0,24.1218,24.2788,23.9883,24.2631,1658858.0
2015-10-05 09:40:00,30.91,30.99,30.87,30.94,1106242.0,24.2631,24.3259,24.2317,24.2866,1106242.0
2015-10-05 09:50:00,30.95,30.98,30.82,30.91,827903.0,24.2945,24.318,24.1924,24.2631,827903.0
2015-10-05 10:00:00,30.91,31.05,30.77,31.04,1332348.0,24.2631,24.373,24.1532,24.3651,1332348.0
2015-10-05 10:10:00,31.04,31.13,30.97,31.08,1092026.0,24.3651,24.4357,24.3102,24.3965,1092026.0
2015-10-05 10:20:00,31.07,31.2,31.07,31.2,579008.0,24.3887,24.4907,24.3887,24.4907,579008.0
2015-10-05 10:30:00,31.2,31.25,31.16,31.22,1121535.0,24.4907,24.5299,24.4593,24.5064,1121535.0
2015-10-05 10:40:00,31.22,31.22,30.95,30.98,1473398.0,24.5064,24.5064,24.2945,24.318,1473398.0
2015-10-05 10:50:00,30.97,31.06,30.96,31.06,486090.0,24.3102,24.3808,24.3023,24.3808,486090.0
2015-10-05 11:00:00,31.05,31.14,31.05,31.13,402706.0,24.373,24.4436,24.373,24.4357,402706.0
2015-10-05 11:10:00,31.14,31.23,31.13,31.22,586933.0,24.4436,24.5142,24.4357,24.5064,586933.0
2015-10-05 11:20:00,31.22,31.23,31.15,31.21,730935.0,24.5064,24.5142,24.4514,24.4985,730935.0
2015-10-05 11:30:00,31.21,31.25,31.19,31.2,670173.0,24.4985,24.5299,24.4828,24.4907,670173.0
2015-10-05 11:40:00,31.2,31.24,31.19,31.24,327240.0,24.4907,24.5221,24.4828,24.5221,327240.0
2015-10-05 11:50:00,31.24,31.24,31.18,31.21,831624.0,24.5221,24.5221,24.475,24.4985,831624.0
2015-10-05 12:00:00,31.21,31.22,31.14,31.15,698429.0,24.4985,24.5064,24.4436,24.4514,698429.0
2015-10-05 12:10:00,31.15,31.21,31.14,31.17,414577.0,24.4514,24.4985,24.4436,24.4671,414577.0
2015-10-05 12:20:00,31.17,31.17,31.12,31.15,450542.0,24.4671,24.4671,24.4279,24.4514,450542.0
2015-10-05 12:30:00,31.15,31.17,31.12,31.17,314692.0,24.4514,24.4671,24.4279,24.4671,314692.0
2015-10-05 12:40:00,31.16,31.19,31.14,31.18,430700.0,24.4593,24.4828,24.4436,24.475,430700.0
2015-10-05 12:50:00,31.19,31.19,31.14,31.19,524081.0,24.4828,24.4828,24.4436,24.4828,524081.0
2015-10-05 13:00:00,31.19,31.19,31.14,31.18,387166.0,24.4828,24.4828,24.4436,24.475,387166.0
2015-10-05 13:10:00,31.18,31.25,31.17,31.25,430788.0,24.475,24.5299,24.4671,24.5299,430788.0
2015-10-05 13:20:00,31.24,31.25,31.2,31.21,617126.0,24.5221,24.5299,24.4907,24.4985,617126.0
2015-10-05 13:30:00,31.2,31.22,31.14,31.21,584954.0,24.4907,24.5064,24.4436,24.4985,584954.0
2015-10-05 13:40:00,31.21,31.22,31.14,31.22,426589.0,24.4985,24.5064,24.4436,24.5064,426589.0
2015-10-05 13:50:00,31.22,31.23,31.18,31.19,431152.0,24.5064,24.5142,24.475,24.4828,431152.0
2015-10-05 14:00:00,31.19,31.22,31.15,31.19,530223.0,24.4828,24.5064,24.4514,24.4828,530223.0
2015-10-05 14:10:00,31.19,31.25,31.19,31.24,506835.0,24.4828,24.5299,24.4828,24.5221,506835.0
2015-10-05 14:20:00,31.24,31.26,31.23,31.24,391965.0,24.5221,24.5378,24.5142,24.5221,391965.0
2015-10-05 14:30:00,31.25,31.32,31.24,31.29,533265.0,24.5299,24.5849,24.5221,24.5613,533265.0
2015-10-05 14:40:00,31.3,31.31,31.26,31.29,634962.0,24.5692,24.577,24.5378,24.5613,634962.0
2015-10-05 14:50:00,31.28,31.32,31.26,31.3,555126.0,24.5535,24.5849,24.5378,24.5692,555126.0
2015-10-05 15:00:00,31.3,31.36,31.28,31.35,553889.0,24.5692,24.6163,24.5535,24.6084,553889.0
2015-10-05 15:10:00,31.35,31.35,31.27,31.29,612843.0,24.6084,24.6084,24.5456,24.5613,612843.0
2015-10-05 15:20:00,31.29,31.34,31.28,31.34,697285.0,24.5613,24.6006,24.5535,24.6006,697285.0
2015-10-05 15:30:00,31.34,31.38,31.3,31.32,867179.0,24.6006,24.632,24.5692,24.5849,867179.0
2015-10-05 15:40:00,31.32,31.32,31.2,31.28,1127590.0,24.5849,24.5849,24.4907,24.5535,1127590.0
2015-10-05 15:50:00,31.28,31.3,31.2,31.21,1773065.0,24.5535,24.5692,24.4907,24.4985,1773065.0
2015-10-06 09:30:00,31.16,31.44,31.11,31.43,1898670.0,24.4593,24.6791,24.4201,24.6712,1898670.0
2015-10-06 09:40:00,31.44,31.56,31.43,31.46,1439742.0,24.6791,24.7733,24.6712,24.6948,1439742.0
2015-10-06 09:50:00,31.46,31.72,31.41,31.72,1263874.0,24.6948,24.8989,24.6555,24.8989,1263874.0
2015-10-06 10:00:00,31.72,31.73,31.54,31.66,1221594.0,24.8989,24.9067,24.7576,24.8518,1221594.0
2015-10-06 10:10:00,31.65,31.72,31.35,31.41,1556487.0,24.8439,24.8989,24.6084,24.6555,1556487.0
2015-10-06 10:20:00,31.41,31.41,31.26,31.34,1152157.0,24.6555,24.6555,24.5378,24.6006,1152157.0
2015-10-06 10:30:00,31.34,31.43,31.32,31.37,666691.0,24.6006,24.6712,24.5849,24.6241,666691.0
2015-10-06 10:40:00,31.37,31.5,31.36,31.45,492975.0,24.6241,24.7262,24.6163,24.6869,492975.0
2015-10-06 10:50:00,31.45,31.53,31.42,31.51,896182.0,24.6869,24.7497,24.6634,24.734,896182.0
2015-10-06 11:00:00,31.51,31.55,31.46,31.5,692162.0,24.734,24.7654,24.6948,24.7262,692162.0
2015-10-06 11:10:00,31.49,31.63,31.46,31.62,594670.0,24.7183,24.8282,24.6948,24.8204,594670.0
2015-10-06 11:20:00,31.62,31.65,31.53,31.58,508052.0,24.8204,24.8439,24.7497,24.789,508052.0
2015-10-06 11:30:00,31.59,31.61,31.51,31.53,800013.0,24.7968,24.8125,24.734,24.7497,800013.0
2015-10-06 11:40:00,31.53,31.57,31.49,31.54,569948.0,24.7497,24.7811,24.7183,24.7576,569948.0
2015-10-06 11:50:00,31.54,31.6,31.46,31.5,646064.0,24.7576,24.8047,24.6948,24.7262,646064.0
2015-10-06 12:00:00,31.51,31.62,31.5,31.57,825246.0,24.734,24.8204,24.7262,24.7811,825246.0
2015-10-06 12:10:00,31.57,31.63,31.55,31.6,521320.0,24.7811,24.8282,24.7654,24.8047,521320.0
2015-10-06 12:20:00,31.61,31.68,31.6,31.63,653004.0,24.8125,24.8675,24.8047,24.8282,653004.0
2015-10-06 12:30:00,31.62,31.63,31.53,31.6,668923.0,24.8204,24.8282,24.7497,24.8047,668923.0
2015-10-06 12:40:00,31.6,31.64,31.59,31.62,429836.0,24.8047,24.8361,24.7968,24.8204,429836.0
2015-10-06 12:50:00,31.62,31.67,31.61,31.67,271961.0,24.8204,24.8596,24.8125,24.8596,271961.0
2015-10-06 13:00:00,31.67,31.71,31.65,31.7,354935.0,24.8596,24.891,24.8439,24.8832,354935.0
2015-10-06 13:10:00,31.7,31.74,31.68,31.73,388958.0,24.8832,24.9146,24.8675,24.9067,388958.0
2015-10-06 13:20:00,31.73,31.75,31.69,31.71,418190.0,24.9067,24.9224,24.8753,24.891,418190.0
2015-10-06 13:30:00,31.71,31.73,31.69,31.72,247199.0,24.891,24.9067,24.8753,24.8989,247199.0
2015-10-06 13:40:00,31.72,31.75,31.69,31.75,398892.0,24.8989,24.9224,24.8753,24.9224,398892.0
2015-10-06 13:50:00,31.75,31.75,31.72,31.74,386712.0,24.9224,24.9224,24.8989,24.9146,386712.0
2015-10-06 14:00:00,31.74,31.77,31.71,31.76,408840.0,24.9146,24.9381,24.891,24.9303,408840.0
2015-10-06 14:10:00,31.77,31.85,31.76,31.83,660486.0,24.9381,25.0009,24.9303,24.9852,660486.0
2015-10-06 14:20:00,31.83,31.83,31.72,31.8,684357.0,24.9852,24.9852,24.8989,24.9617,684357.0
2015-10-06 14:30:00,31.79,31.81,31.75,31.78,717374.0,24.9538,24.9695,24.9224,24.946,717374.0
2015-10-06 14:40:00,31.79,31.83,31.77,31.82,863216.0,24.9538,24.9852,24.9381,24.9774,863216.0
2015-10-06 14:50:00,31.82,31.82,31.76,31.79,650094.0,24.9774,24.9774,24.9303,24.9538,650094.0
2015-10-06 15:00:00,31.78,31.82,31.75,31.8,706342.0,24.946,24.9774,24.9224,24.9617,706342.0
2015-10-06 15:10:00,31.79,31.81,31.75,31.8,540139.0,24.9538,24.9695,24.9224,24.9617,540139.0
2015-10-06 15:20:00,31.8,31.81,31.75,31.8,857662.0,24.9617,24.9695,24.9224,24.9617,857662.0
2015-10-06 15:30:00,31.8,31.84,31.76,31.78,818464.0,24.9617,24.9931,24.9303,24.946,818464.0
2015-10-06 15:40:00,31.77,31.82,31.76,31.81,908198.0,24.9381,24.9774,24.9303,24.9695,908198.0
2015-10-06 15:50:00,31.8,31.83,31.73,31.74,3317050.0,24.9617,24.9852,24.9067,24.9146,3317050.0
2015-10-07 09:30:00,32.0,32.39,31.97,32.38,2656509.0,25.1187,25.4248,25.0951,25.4169,2656509.0
2015-10-07 09:40:00,32.38,32.42,32.3,32.37,1986417.0,25.4169,25.4483,25.3542,25.4091,1986417.0
2015-10-07 09:50:00,32.37,32.39,32.22,32.31,1291715.0,25.4091,25.4248,25.2914,25.362,1291715.0
2015-10-07 10:00:00,32.31,32.36,32.2,32.2,934387.0,25.362,25.4012,25.2757,25.2757,934387.0
2015-10-07 10:10:00,32.2,32.27,32.16,32.23,964502.0,25.2757,25.3306,25.2443,25.2992,964502.0
2015-10-07 10:20:00,32.23,32.35,32.23,32.34,754136.0,25.2992,25.3934,25.2992,25.3855,754136.0
2015-10-07 10:30:00,32.33,32.34,32.18,32.22,1124608.0,25.3777,25.3855,25.26,25.2914,1124608.0
2015-10-07 10:40:00,32.22,32.23,32.06,32.11,1600537.0,25.2914,25.2992,25.1658,25.205,1600537.0
2015-10-07 10:50:00,32.1,32.15,32.08,32.11,950892.0,25.1972,25.2364,25.1815,25.205,950892.0
2015-10-07 11:00:00,32.11,32.11,31.85,31.92,1420236.0,25.205,25.205,25.0009,25.0559,1420236.0
2015-10-07 11:10:00,31.92,31.93,31.77,31.88,1161149.0,25.0559,25.0637,24.9381,25.0245,1161149.0
2015-10-07 11:20:00,31.87,31.89,31.77,31.8,1334954.0,25.0166,25.0323,24.9381,24.9617,1334954.0
2015-10-07 11:30:00,31.8,31.87,31.75,31.82,1075890.0,24.9617,25.0166,24.9224,24.9774,1075890.0
2015-10-07 11:40:00,31.82,31.86,31.72,31.78,940426.0,24.9774,25.0088,24.8989,24.946,940426.0
2015-10-07 11:50:00,31.79,32.0,31.78,31.98,527097.0,24.9538,25.1187,24.946,25.103,527097.0
2015-10-07 12:00:00,31.98,32.0,31.92,31.95,388192.0,25.103,25.1187,25.0559,25.0794,388192.0
2015-10-07 12:10:00,31.96,32.01,31.91,31.96,418430.0,25.0873,25.1265,25.048,25.0873,418430.0
2015-10-07 12:20:00,31.96,31.97,31.79,31.84,712732.0,25.0873,25.0951,24.9538,24.9931,712732.0
2015-10-07 12:30:00,31.85,31.9,31.83,31.87,647333.0,25.0009,25.0402,24.9852,25.0166,647333.0
2015-10-07 12:40:00,31.87,32.01,31.85,32.01,674166.0,25.0166,25.1265,25.0009,25.1265,674166.0
2015-10-07 12:50:00,32.01,32.03,31.9,31.92,469925.0,25.1265,25.1422,25.0402,25.0559,469925.0
2015-10-07 13:00:00,31.92,32.04,31.92,32.03,421733.0,25.0559,25.1501,25.0559,25.1422,421733.0
2015-10-07 13:10:00,32.03,32.09,32.03,32.04,537996.0,25.1422,25.1893,25.1422,25.1501,537996.0
2015-10-07 13:20:00,32.03,32.1,32.01,32.01,451321.0,25.1422,25.1972,25.1265,25.1265,451321.0
2015-10-07 13:30:00,32.01,32.09,32.01,32.08,426526.0,25.1265,25.1893,25.1265,25.1815,426526.0
2015-10-07 13:40:00,32.09,32.13,32.06,32.1,520730.0,25.1893,25.2207,25.1658,25.1972,520730.0
2015-10-07 13:50:00,32.1,32.11,32.05,32.06,511056.0,25.1972,25.205,25.1579,25.1658,511056.0
2015-10-07 14:00:00,32.06,32.15,32.05,32.09,469278.0,25.1658,25.2364,25.1579,25.1893,469278.0
2015-10-07 14:10:00,32.09,32.1,32.05,32.09,552870.0,25.1893,25.1972,25.1579,25.1893,552870.0
2015-10-07 14:20:00,32.09,32.09,32.05,32.06,394724.0,25.1893,25.1893,25.1579,25.1658,394724.0
2015-10-07 14:30:00,32.05,32.14,32.05,32.11,957257.0,25.1579,25.2286,25.1579,25.205,957257.0
2015-10-07 14:40:00,32.1,32.15,32.06,32.06,512304.0,25.1972,25.2364,25.1658,25.1658,512304.0
2015-10-07 14:50:00,32.07,32.13,32.04,32.11,448296.0,25.1736,25.2207,25.1501,25.205,448296.0
2015-10-07 15:00:00,32.11,32.18,32.1,32.17,464033.0,25.205,25.26,25.1972,25.2521,464033.0
2015-10-07 15:10:00,32.17,32.26,32.17,32.24,1017050.0,25.2521,25.3228,25.2521,25.3071,1017050.0
2015-10-07 15:20:00,32.25,32.25,32.18,32.2,685090.0,25.3149,25.3149,25.26,25.2757,685090.0
2015-10-07 15:30:00,32.21,32.32,32.2,32.3,1059658.0,25.2835,25.3699,25.2757,25.3542,1059658.0
2015-10-07 15:40:00,32.31,32.33,32.18,32.21,1177102.0,25.362,25.3777,25.26,25.2835,1177102.0
2015-10-07 15:50:00,32.2,32.32,32.2,32.32,1484419.0,25.2757,25.3699,25.2757,25.3699,1484419.0
2015-10-08 09:30:00,32.23,32.32,32.06,32.11,1169867.0,25.2992,25.3699,25.1658,25.205,1169867.0
2015-10-08 09:40:00,32.1,32.18,31.98,32.09,992282.0,25.1972,25.26,25.103,25.1893,992282.0
2015-10-08 09:50:00,32.09,32.16,32.02,32.11,592411.0,25.1893,25.2443,25.1344,25.205,592411.0
2015-10-08 10:00:00,32.1,32.13,32.01,32.11,665154.0,25.1972,25.2207,25.1265,25.205,665154.0
2015-10-08 10:10:00,32.12,32.22,32.11,32.13,624329.0,25.2129,25.2914,25.205,25.2207,624329.0
2015-10-08 10:20:00,32.13,32.14,32.03,32.04,580311.0,25.2207,25.2286,25.1422,25.1501,580311.0
2015-10-08 10:30:00,32.03,32.22,32.03,32.22,337224.0,25.1422,25.2914,25.1422,25.2914,337224.0
2015-10-08 10:40:00,32.22,32.28,32.18,32.25,554134.0,25.2914,25.3385,25.26,25.3149,554134.0
2015-10-08 10:50:00,32.26,32.28,32.2,32.24,426548.0,25.3228,25.3385,25.2757,25.3071,426548.0
2015-10-08 11:00:00,32.23,32.28,32.17,32.23,411580.0,25.2992,25.3385,25.2521,25.2992,411580.0
2015-10-08 11:10:00,32.23,32.25,32.11,32.21,667203.0,25.2992,25.3149,25.205,25.2835,667203.0
2015-10-08 11:20:00,32.21,32.24,32.15,32.17,570422.0,25.2835,25.3071,25.2364,25.2521,570422.0
2015-10-08 11:30:00,32.18,32.23,32.14,32.15,397085.0,25.26,25.2992,25.2286,25.2364,397085.0
2015-10-08 11:40:00,32.14,32.18,32.06,32.07,386670.0,25.2286,25.26,25.1658,25.1736,386670.0
2015-10-08 11:50:00,32.07,32.15,32.06,32.13,300710.0,25.1736,25.2364,25.1658,25.2207,300710.0
2015-10-08 12:00:00,32.13,32.19,32.1,32.14,344394.0,25.2207,25.2678,25.1972,25.2286,344394.0
2015-10-08 12:10:00,32.15,32.21,32.14,32.16,311874.0,25.2364,25.2835,25.2286,25.2443,311874.0
2015-10-08 12:20:00,32.16,32.17,32.03,32.04,378061.0,25.2443,25.2521,25.1422,25.1501,378061.0
2015-10-08 12:30:00,32.04,32.09,32.01,32.06,433286.0,25.1501,25.1893,25.1265,25.1658,433286.0
2015-10-08 12:40:00,32.06,32.09,32.02,32.07,748396.0,25.1658,25.1893,25.1344,25.1736,748396.0
2015-10-08 12:50:00,32.07,32.14,32.04,32.07,449756.0,25.1736,25.2286,25.1501,25.1736,449756.0
2015-10-08 13:00:00,32.08,32.1,32.02,32.03,327857.0,25.1815,25.1972,25.1344,25.1422,327857.0
2015-10-08 13:10:00,32.04,32.06,32.01,32.06,198594.0,25.1501,25.1658,25.1265,25.1658,198594.0
2015-10-08 13:20:00,32.07,32.14,32.06,32.1,272008.0,25.1736,25.2286,25.1658,25.1972,272008.0
2015-10-08 13:30:00,32.11,32.17,32.1,32.17,217006.0,25.205,25.2521,25.1972,25.2521,217006.0
2015-10-08 13:40:00,32.17,32.2,32.14,32.19,206612.0,25.2521,25.2757,25.2286,25.2678,206612.0
2015-10-08 13:50:00,32.19,32.22,32.16,32.16,244340.0,25.2678,25.2914,25.2443,25.2443,244340.0
2015-10-08 14:00:00,32.17,32.32,32.14,32.23,1232223.0,25.2521,25.3699,25.2286,25.2992,1232223.0
2015-10-08 14:10:00,32.23,32.36,32.23,32.34,649700.0,25.2992,25.4012,25.2992,25.3855,649700.0
2015-10-08 14:20:00,32.34,32.36,32.27,32.33,458471.0,25.3855,25.4012,25.3306,25.3777,458471.0
2015-10-08 14:30:00,32.32,32.39,32.31,32.38,441388.0,25.3699,25.4248,25.362,25.4169,441388.0
2015-10-08 14:40:00,32.38,32.41,32.37,32.38,607936.0,25.4169,25.4405,25.4091,25.4169,607936.0
2015-10-08 14:50:00,32.37,32.42,32.32,32.4,683362.0,25.4091,25.4483,25.3699,25.4326,683362.0
2015-10-08 15:00:00,32.4,32.54,32.39,32.52,1336347.0,25.4326,25.5425,25.4248,25.5268,1336347.0
2015-10-08 15:10:00,32.52,32.6,32.51,32.57,718720.0,25.5268,25.5896,25.519,25.5661,718720.0
2015-10-08 15:20:00,32.57,32.59,32.48,32.5,901191.0,25.5661,25.5818,25.4954,25.5111,901191.0
2015-10-08 15:30:00,32.51,32.53,32.42,32.43,940124.0,25.519,25.5347,25.4483,25.4562,940124.0
2015-10-08 15:40:00,32.43,32.5,32.42,32.48,1429524.0,25.4562,25.5111,25.4483,25.4954,1429524.0
2015-10-08 15:50:00,32.48,32.52,32.45,32.52,1796758.0,25.4954,25.5268,25.4719,25.5268,1796758.0
2015-10-09 09:30:00,32.37,32.55,32.26,32.47,2380505.0,25.4091,25.5504,25.3228,25.4876,2380505.0
2015-10-09 09:40:00,32.47,32.47,32.31,32.4,1295340.0,25.4876,25.4876,25.362,25.4326,1295340.0
2015-10-09 09:50:00,32.4,32.47,32.31,32.34,871069.0,25.4326,25.4876,25.362,25.3855,871069.0
2015-10-09 10:00:00,32.34,32.35,32.14,32.19,722953.0,25.3855,25.3934,25.2286,25.2678,722953.0
2015-10-09 10:10:00,32.18,32.19,32.03,32.14,1252828.0,25.26,25.2678,25.1422,25.2286,1252828.0
2015-10-09 10:20:00,32.15,32.16,32.06,32.12,656630.0,25.2364,25.2443,25.1658,25.2129,656630.0
2015-10-09 10:30:00,32.13,32.24,32.12,32.2,465789.0,25.2207,25.3071,25.2129,25.2757,465789.0
2015-10-09 10:40:00,32.2,32.23,32.15,32.16,440466.0,25.2757,25.2992,25.2364,25.2443,440466.0
2015-10-09 10:50:00,32.16,32.27,32.14,32.26,355388.0,25.2443,25.3306,25.2286,25.3228,355388.0
2015-10-09 11:00:00,32.25,32.29,32.21,32.22,433315.0,25.3149,25.3463,25.2835,25.2914,433315.0
2015-10-09 11:10:00,32.22,32.24,32.17,32.2,450724.0,25.2914,25.3071,25.2521,25.2757,450724.0
2015-10-09 11:20:00,32.21,32.24,32.13,32.24,327924.0,25.2835,25.3071,25.2207,25.3071,327924.0
2015-10-09 11:30:00,32.24,32.25,32.2,32.23,338199.0,25.3071,25.3149,25.2757,25.2992,338199.0
2015-10-09 11:40:00,32.22,32.23,32.13,32.15,383542.0,25.2914,25.2992,25.2207,25.2364,383542.0
2015-10-09 11:50:00,32.15,32.15,32.1,32.13,254306.0,25.2364,25.2364,25.1972,25.2207,254306.0
2015-10-09 12:00:00,32.13,32.17,32.12,32.14,217477.0,25.2207,25.2521,25.2129,25.2286,217477.0
2015-10-09 12:10:00,32.13,32.14,32.05,32.05,415895.0,25.2207,25.2286,25.1579,25.1579,415895.0
2015-10-09 12:20:00,32.06,32.13,32.04,32.11,318591.0,25.1658,25.2207,25.1501,25.205,318591.0
2015-10-09 12:30:00,32.11,32.11,32.03,32.06,304659.0,25.205,25.205,25.1422,25.1658,304659.0
2015-10-09 12:40:00,32.07,32.11,32.05,32.11,223561.0,25.1736,25.205,25.1579,25.205,223561.0
2015-10-09 12:50:00,32.12,32.16,32.1,32.16,253579.0,25.2129,25.2443,25.1972,25.2443,253579.0
2015-10-09 13:00:00,32.16,32.19,32.1,32.11,373724.0,25.2443,25.2678,25.1972,25.205,373724.0
2015-10-09 13:10:00,32.1,32.11,32.02,32.05,409362.0,25.1972,25.205,25.1344,25.1579,409362.0
2015-10-09 13:20:00,32.05,32.08,32.03,32.04,310426.0,25.1579,25.1815,25.1422,25.1501,310426.0
2015-10-09 13:30:00,32.04,32.05,31.96,32.02,518283.0,25.1501,25.1579,25.0873,25.1344,518283.0
2015-10-09 13:40:00,32.01,32.06,32.0,32.05,261107.0,25.1265,25.1658,25.1187,25.1579,261107.0
2015-10-09 13:50:00,32.05,32.06,32.03,32.04,359920.0,25.1579,25.1658,25.1422,25.1501,359920.0
2015-10-09 14:00:00,32.04,32.06,32.04,32.05,215494.0,25.1501,25.1658,25.1501,25.1579,215494.0
2015-10-09 14:10:00,32.04,32.05,31.98,31.98,327256.0,25.1501,25.1579,25.103,25.103,327256.0
2015-10-09 14:20:00,31.98,32.03,31.94,32.01,523461.0,25.103,25.1422,25.0716,25.1265,523461.0
2015-10-09 14:30:00,32.0,32.03,31.98,32.02,351212.0,25.1187,25.1422,25.103,25.1344,351212.0
2015-10-09 14:40:00,32.02,32.06,32.0,32.02,280031.0,25.1344,25.1658,25.1187,25.1344,280031.0
2015-10-09 14:50:00,32.02,32.07,32.02,32.05,299036.0,25.1344,25.1736,25.1344,25.1579,299036.0
2015-10-09 15:00:00,32.05,32.06,32.0,32.04,407146.0,25.1579,25.1658,25.1187,25.1501,407146.0
2015-10-09 15:10:00,32.03,32.06,31.99,32.02,685821.0,25.1422,25.1658,25.1108,25.1344,685821.0
2015-10-09 15:20:00,32.02,32.07,32.02,32.05,437600.0,25.1344,25.1736,25.1344,25.1579,437600.0
2015-10-09 15:30:00,32.06,32.11,32.04,32.06,599677.0,25.1658,25.205,25.1501,25.1658,599677.0
2015-10-09 15:40:00,32.06,32.14,32.05,32.11,612060.0,25.1658,25.2286,25.1579,25.205,612060.0
2015-10-09 15:50:00,32.11,32.15,32.05,32.13,1555608.0,25.205,25.2364,25.1579,25.2207,1555608.0
2015-10-12 09:30:00,32.16,32.22,32.0,32.11,1114946.0,25.2443,25.2914,25.1187,25.205,1114946.0
2015-10-12 09:40:00,32.11,32.14,32.04,32.13,747546.0,25.205,25.2286,25.1501,25.2207,747546.0
2015-10-12 09:50:00,32.13,32.18,32.08,32.13,477691.0,25.2207,25.26,25.1815,25.2207,477691.0
2015-10-12 10:00:00,32.13,32.16,32.05,32.13,504374.0,25.2207,25.2443,25.1579,25.2207,504374.0
2015-10-12 10:10:00,32.12,32.14,32.0,32.07,621832.0,25.2129,25.2286,25.1187,25.1736,621832.0
2015-10-12 10:20:00,32.06,32.11,32.02,32.09,663884.0,25.1658,25.205,25.1344,25.1893,663884.0
2015-10-12 10:30:00,32.09,32.19,32.05,32.17,513087.0,25.1893,25.2678,25.1579,25.2521,513087.0
2015-10-12 10:40:00,32.17,32.19,32.08,32.19,470087.0,25.2521,25.2678,25.1815,25.2678,470087.0
2015-10-12 10:50:00,32.19,32.32,32.18,32.21,799833.0,25.2678,25.3699,25.26,25.2835,799833.0
2015-10-12 11:00:00,32.22,32.25,32.18,32.19,313078.0,25.2914,25.3149,25.26,25.2678,313078.0
2015-10-12 11:10:00,32.19,32.19,32.06,32.09,371712.0,25.2678,25.2678,25.1658,25.1893,371712.0
2015-10-12 11:20:00,32.09,32.14,32.08,32.12,326228.0,25.1893,25.2286,25.1815,25.2129,326228.0
2015-10-12 11:30:00,32.11,32.13,32.05,32.07,287006.0,25.205,25.2207,25.1579,25.1736,287006.0
2015-10-12 11:40:00,32.07,32.14,32.04,32.08,356682.0,25.1736,25.2286,25.1501,25.1815,356682.0
2015-10-12 11:50:00,32.08,32.11,32.06,32.08,250725.0,25.1815,25.205,25.1658,25.1815,250725.0
2015-10-12 12:00:00,32.07,32.14,32.07,32.12,289119.0,25.1736,25.2286,25.1736,25.2129,289119.0
2015-10-12 12:10:00,32.12,32.14,32.06,32.08,307344.0,25.2129,25.2286,25.1658,25.1815,307344.0
2015-10-12 12:20:00,32.08,32.1,32.05,32.1,160171.0,25.1815,25.1972,25.1579,25.1972,160171.0
2015-10-12 12:30:00,32.1,32.17,32.08,32.17,322656.0,25.1972,25.2521,25.1815,25.2521,322656.0
2015-10-12 12:40:00,32.16,32.17,32.12,32.16,525272.0,25.2443,25.2521,25.2129,25.2443,525272.0
2015-10-12 12:50:00,32.16,32.24,32.15,32.19,419714.0,25.2443,25.3071,25.2364,25.2678,419714.0
2015-10-12 13:00:00,32.19,32.2,32.13,32.15,424685.0,25.2678,25.2757,25.2207,25.2364,424685.0
2015-10-12 13:10:00,32.14,32.16,32.12,32.14,189307.0,25.2286,25.2443,25.2129,25.2286,189307.0
2015-10-12 13:20:00,32.14,32.17,32.13,32.16,251272.0,25.2286,25.2521,25.2207,25.2443,251272.0
2015-10-12 13:30:00,32.17,32.21,32.15,32.2,262840.0,25.2521,25.2835,25.2364,25.2757,262840.0
2015-10-12 13:40:00,32.2,32.2,32.15,32.19,291602.0,25.2757,25.2757,25.2364,25.2678,291602.0
2015-10-12 13:50:00,32.18,32.19,32.12,32.19,270300.0,25.26,25.2678,25.2129,25.2678,270300.0
2015-10-12 14:00:00,32.19,32.2,32.15,32.2,297488.0,25.2678,25.2757,25.2364,25.2757,297488.0
2015-10-12 14:10:00,32.2,32.21,32.12,32.12,245937.0,25.2757,25.2835,25.2129,25.2129,245937.0
2015-10-12 14:20:00,32.12,32.17,32.12,32.12,280819.0,25.2129,25.2521,25.2129,25.2129,280819.0
2015-10-12 14:30:00,32.12,32.13,32.09,32.13,378622.0,25.2129,25.2207,25.1893,25.2207,378622.0
2015-10-12 14:40:00,32.13,32.13,32.09,32.11,209628.0,25.2207,25.2207,25.1893,25.205,209628.0
2015-10-12 14:50:00,32.1,32.15,32.1,32.15,302862.0,25.1972,25.2364,25.1972,25.2364,302862.0
2015-10-12 15:00:00,32.14,32.17,32.11,32.16,350281.0,25.2286,25.2521,25.205,25.2443,350281.0
2015-10-12 15:10:00,32.16,32.18,32.14,32.15,291588.0,25.2443,25.26,25.2286,25.2364,291588.0
2015-10-12 15:20:00,32.16,32.17,32.13,32.15,237962.0,25.2443,25.2521,25.2207,25.2364,237962.0
2015-10-12 15:30:00,32.15,32.2,32.13,32.19,625884.0,25.2364,25.2757,25.2207,25.2678,625884.0
2015-10-12 15:40:00,32.19,32.2,32.15,32.17,469967.0,25.2678,25.2757,25.2364,25.2521,469967.0
2015-10-12 15:50:00,32.17,32.23,32.16,32.21,1284464.0,25.2521,25.2992,25.2443,25.2835,1284464.0
2015-10-13 09:30:00,32.07,32.2,31.98,32.09,915281.0,25.1736,25.2757,25.103,25.1893,915281.0
2015-10-13 09:40:00,32.1,32.16,32.03,32.1,755940.0,25.1972,25.2443,25.1422,25.1972,755940.0
2015-10-13 09:50:00,32.1,32.15,32.03,32.09,500980.0,25.1972,25.2364,25.1422,25.1893,500980.0
2015-10-13 10:00:00,32.09,32.32,32.08,32.32,831671.0,25.1893,25.3699,25.1815,25.3699,831671.0
2015-10-13 10:10:00,32.31,32.36,32.24,32.35,733334.0,25.362,25.4012,25.3071,25.3934,733334.0
2015-10-13 10:20:00,32.35,32.47,32.33,32.46,1570590.0,25.3934,25.4876,25.3777,25.4797,1570590.0
2015-10-13 10:30:00,32.46,32.48,32.36,32.36,821637.0,25.4797,25.4954,25.4012,25.4012,821637.0
2015-10-13 10:40:00,32.37,32.38,32.26,32.27,511822.0,25.4091,25.4169,25.3228,25.3306,511822.0
2015-10-13 10:50:00,32.26,32.32,32.24,32.31,384806.0,25.3228,25.3699,25.3071,25.362,384806.0
2015-10-13 11:00:00,32.3,32.35,32.24,32.33,528580.0,25.3542,25.3934,25.3071,25.3777,528580.0
2015-10-13 11:10:00,32.34,32.37,32.27,32.33,383676.0,25.3855,25.4091,25.3306,25.3777,383676.0
2015-10-13 11:20:00,32.33,32.33,32.22,32.23,633821.0,25.3777,25.3777,25.2914,25.2992,633821.0
2015-10-13 11:30:00,32.23,32.27,32.21,32.27,750941.0,25.2992,25.3306,25.2835,25.3306,750941.0
2015-10-13 11:40:00,32.27,32.35,32.23,32.35,548504.0,25.3306,25.3934,25.2992,25.3934,548504.0
2015-10-13 11:50:00,32.34,32.35,32.21,32.22,309939.0,25.3855,25.3934,25.2835,25.2914,309939.0
2015-10-13 12:00:00,32.21,32.22,32.18,32.19,366036.0,25.2835,25.2914,25.26,25.2678,366036.0
2015-10-13 12:10:00,32.18,32.22,32.13,32.22,521189.0,25.26,25.2914,25.2207,25.2914,521189.0
2015-10-13 12:20:00,32.22,32.24,32.2,32.23,237964.0,25.2914,25.3071,25.2757,25.2992,237964.0
2015-10-13 12:30:00,32.24,32.3,32.23,32.28,346856.0,25.3071,25.3542,25.2992,25.3385,346856.0
2015-10-13 12:40:00,32.28,32.3,32.21,32.23,263964.0,25.3385,25.3542,25.2835,25.2992,263964.0
2015-10-13 12:50:00,32.23,32.25,32.19,32.22,441305.0,25.2992,25.3149,25.2678,25.2914,441305.0
2015-10-13 13:00:00,32.21,32.22,32.19,32.19,387112.0,25.2835,25.2914,25.2678,25.2678,387112.0
2015-10-13 13:10:00,32.19,32.23,32.17,32.22,425183.0,25.2678,25.2992,25.2521,25.2914,425183.0
2015-10-13 13:20:00,32.22,32.26,32.21,32.26,579706.0,25.2914,25.3228,25.2835,25.3228,579706.0
2015-10-13 13:30:00,32.26,32.26,32.16,32.19,377548.0,25.3228,25.3228,25.2443,25.2678,377548.0
2015-10-13 13:40:00,32.19,32.22,32.17,32.19,291552.0,25.2678,25.2914,25.2521,25.2678,291552.0
2015-10-13 13:50:00,32.19,32.23,32.19,32.21,710979.0,25.2678,25.2992,25.2678,25.2835,710979.0
2015-10-13 14:00:00,32.21,32.22,32.13,32.16,547373.0,25.2835,25.2914,25.2207,25.2443,547373.0
2015-10-13 14:10:00,32.16,32.18,32.13,32.14,510562.0,25.2443,25.26,25.2207,25.2286,510562.0
2015-10-13 14:20:00,32.14,32.16,32.04,32.09,579845.0,25.2286,25.2443,25.1501,25.1893,579845.0
2015-10-13 14:30:00,32.08,32.16,32.04,32.14,645678.0,25.1815,25.2443,25.1501,25.2286,645678.0
2015-10-13 14:40:00,32.15,32.19,32.11,32.16,398358.0,25.2364,25.2678,25.205,25.2443,398358.0
2015-10-13 14:50:00,32.16,32.23,32.15,32.23,676259.0,25.2443,25.2992,25.2364,25.2992,676259.0
2015-10-13 15:00:00,32.23,32.23,32.12,32.16,559382.0,25.2992,25.2992,25.2129,25.2443,559382.0
2015-10-13 15:10:00,32.16,32.2,32.07,32.1,1095072.0,25.2443,25.2757,25.1736,25.1972,1095072.0
2015-10-13 15:20:00,32.09,32.17,32.07,32.16,1609967.0,25.1893,25.2521,25.1736,25.2443,1609967.0
2015-10-13 15:30:00,32.15,32.17,32.07,32.14,1130945.0,25.2364,25.2521,25.1736,25.2286,1130945.0
2015-10-13 15:40:00,32.14,32.15,32.07,32.12,1055578.0,25.2286,25.2364,25.1736,25.2129,1055578.0
2015-10-13 15:50:00,32.11,32.13,32.04,32.05,2091251.0,25.205,25.2207,25.1501,25.1579,2091251.0
2015-10-14 09:30:00,31.39,31.5,30.85,30.92,6641130.0,24.6398,24.7262,24.216,24.2709,6641130.0
2015-10-14 09:40:00,30.92,31.27,30.86,31.15,5394906.0,24.2709,24.5456,24.2238,24.4514,5394906.0
2015-10-14 09:50:00,31.15,31.26,31.02,31.22,2885439.0,24.4514,24.5378,24.3494,24.5064,2885439.0
2015-10-14 10:00:00,31.2,31.3,31.16,31.2,1964666.0,24.4907,24.5692,24.4593,24.4907,1964666.0
2015-10-14 10:10:00,31.2,31.4,31.19,31.33,1892130.0,24.4907,24.6477,24.4828,24.5927,1892130.0
2015-10-14 10:20:00,31.33,31.59,31.28,31.54,2141030.0,24.5927,24.7968,24.5535,24.7576,2141030.0
2015-10-14 10:30:00,31.53,31.54,31.24,31.31,1892960.0,24.7497,24.7576,24.5221,24.577,1892960.0
2015-10-14 10:40:00,31.3,31.44,31.25,31.42,1828906.0,24.5692,24.6791,24.5299,24.6634,1828906.0
2015-10-14 10:50:00,31.41,31.6,31.31,31.57,1605778.0,24.6555,24.8047,24.577,24.7811,1605778.0
2015-10-14 11:00:00,31.58,31.69,31.52,31.68,1767958.0,24.789,24.8753,24.7419,24.8675,1767958.0
2015-10-14 11:10:00,31.68,31.83,31.6,31.62,2141667.0,24.8675,24.9852,24.8047,24.8204,2141667.0
2015-10-14 11:20:00,31.61,31.7,31.6,31.63,1594277.0,24.8125,24.8832,24.8047,24.8282,1594277.0
2015-10-14 11:30:00,31.64,31.89,31.63,31.88,1096222.0,24.8361,25.0323,24.8282,25.0245,1096222.0
2015-10-14 11:40:00,31.88,32.0,31.83,31.84,2078042.0,25.0245,25.1187,24.9852,24.9931,2078042.0
2015-10-14 11:50:00,31.84,32.2,31.83,32.01,2433994.0,24.9931,25.2757,24.9852,25.1265,2433994.0
2015-10-14 12:00:00,32.02,32.23,31.97,32.2,1704152.0,25.1344,25.2992,25.0951,25.2757,1704152.0
2015-10-14 12:10:00,32.2,32.34,32.17,32.31,1815806.0,25.2757,25.3855,25.2521,25.362,1815806.0
2015-10-14 12:20:00,32.3,32.42,32.28,32.3,1560276.0,25.3542,25.4483,25.3385,25.3542,1560276.0
2015-10-14 12:30:00,32.3,32.34,32.22,32.33,903478.0,25.3542,25.3855,25.2914,25.3777,903478.0
2015-10-14 12:40:00,32.33,32.49,32.32,32.45,1205827.0,25.3777,25.5033,25.3699,25.4719,1205827.0
2015-10-14 12:50:00,32.45,32.65,32.44,32.54,1638406.0,25.4719,25.6289,25.464,25.5425,1638406.0
2015-10-14 13:00:00,32.54,32.61,32.49,32.55,966543.0,25.5425,25.5975,25.5033,25.5504,966543.0
2015-10-14 13:10:00,32.55,32.56,32.44,32.45,1214317.0,25.5504,25.5582,25.464,25.4719,1214317.0
2015-10-14 13:20:00,32.44,32.51,32.41,32.47,985979.0,25.464,25.519,25.4405,25.4876,985979.0
2015-10-14 13:30:00,32.47,32.52,32.44,32.48,1211210.0,25.4876,25.5268,25.464,25.4954,1211210.0
2015-10-14 13:40:00,32.48,32.64,32.46,32.58,885992.0,25.4954,25.621,25.4797,25.5739,885992.0
2015-10-14 13:50:00,32.57,32.58,32.41,32.51,765377.0,25.5661,25.5739,25.4405,25.519,765377.0
2015-10-14 14:00:00,32.51,32.59,32.48,32.48,913949.0,25.519,25.5818,25.4954,25.4954,913949.0
2015-10-14 14:10:00,32.48,32.58,32.44,32.44,866452.0,25.4954,25.5739,25.464,25.464,866452.0
2015-10-14 14:20:00,32.43,32.53,32.42,32.51,1015380.0,25.4562,25.5347,25.4483,25.519,1015380.0
2015-10-14 14:30:00,32.51,32.51,32.35,32.46,1308509.0,25.519,25.519,25.3934,25.4797,1308509.0
2015-10-14 14:40:00,32.46,32.53,32.45,32.49,743718.0,25.4797,25.5347,25.4719,25.5033,743718.0
2015-10-14 14:50:00,32.48,32.58,32.47,32.55,909347.0,25.4954,25.5739,25.4876,25.5504,909347.0
2015-10-14 15:00:00,32.55,32.65,32.5,32.58,1200628.0,25.5504,25.6289,25.5111,25.5739,1200628.0
2015-10-14 15:10:00,32.58,32.65,32.57,32.6,1200970.0,25.5739,25.6289,25.5661,25.5896,1200970.0
2015-10-14 15:20:00,32.6,32.85,32.59,32.83,1829029.0,25.5896,25.7859,25.5818,25.7702,1829029.0
2015-10-14 15:30:00,32.84,32.93,32.74,32.76,2996603.0,25.778,25.8487,25.6995,25.7152,2996603.0
2015-10-14 15:40:00,32.75,32.91,32.71,32.9,2299600.0,25.7074,25.833,25.676,25.8251,2299600.0
2015-10-14 15:50:00,32.89,32.9,32.68,32.8,3691378.0,25.8173,25.8251,25.6524,25.7466,3691378.0
2015-10-15 09:30:00,32.84,33.06,32.78,32.83,3331363.0,25.778,25.9507,25.7309,25.7702,3331363.0
2015-10-15 09:40:00,32.82,32.82,32.46,32.75,1919043.0,25.7623,25.7623,25.4797,25.7074,1919043.0
2015-10-15 09:50:00,32.76,32.86,32.63,32.76,1201542.0,25.7152,25.7937,25.6132,25.7152,1201542.0
2015-10-15 10:00:00,32.76,32.76,32.52,32.59,1638180.0,25.7152,25.7152,25.5268,25.5818,1638180.0
2015-10-15 10:10:00,32.6,32.83,32.52,32.82,1312294.0,25.5896,25.7702,25.5268,25.7623,1312294.0
2015-10-15 10:20:00,32.83,32.84,32.71,32.71,1130510.0,25.7702,25.778,25.676,25.676,1130510.0
2015-10-15 10:30:00,32.71,32.78,32.67,32.7,790346.0,25.676,25.7309,25.6446,25.6681,790346.0
2015-10-15 10:40:00,32.7,32.75,32.59,32.7,682098.0,25.6681,25.7074,25.5818,25.6681,682098.0
2015-10-15 10:50:00,32.7,32.75,32.65,32.69,441119.0,25.6681,25.7074,25.6289,25.6603,441119.0
2015-10-15 11:00:00,32.69,32.8,32.65,32.79,536567.0,25.6603,25.7466,25.6289,25.7388,536567.0
2015-10-15 11:10:00,32.78,32.81,32.64,32.66,674269.0,25.7309,25.7545,25.621,25.6367,674269.0
2015-10-15 11:20:00,32.66,32.86,32.66,32.84,739229.0,25.6367,25.7937,25.6367,25.778,739229.0
2015-10-15 11:30:00,32.84,32.88,32.79,32.82,1198479.0,25.778,25.8094,25.7388,25.7623,1198479.0
2015-10-15 11:40:00,32.82,32.84,32.72,32.73,659116.0,25.7623,25.778,25.6838,25.6917,659116.0
2015-10-15 11:50:00,32.74,32.75,32.53,32.6,1907318.0,25.6995,25.7074,25.5347,25.5896,1907318.0
2015-10-15 12:00:00,32.59,32.66,32.57,32.6,508269.0,25.5818,25.6367,25.5661,25.5896,508269.0
2015-10-15 12:10:00,32.59,32.6,32.53,32.59,440846.0,25.5818,25.5896,25.5347,25.5818,440846.0
2015-10-15 12:20:00,32.59,32.63,32.57,32.6,419587.0,25.5818,25.6132,25.5661,25.5896,419587.0
2015-10-15 12:30:00,32.6,32.64,32.54,32.56,686658.0,25.5896,25.621,25.5425,25.5582,686658.0
2015-10-15 12:40:00,32.56,32.67,32.54,32.64,740187.0,25.5582,25.6446,25.5425,25.621,740187.0
2015-10-15 12:50:00,32.65,32.68,32.61,32.62,604822.0,25.6289,25.6524,25.5975,25.6053,604822.0
2015-10-15 13:00:00,32.63,32.76,32.61,32.73,447763.0,25.6132,25.7152,25.5975,25.6917,447763.0
2015-10-15 13:10:00,32.73,32.78,32.7,32.72,317334.0,25.6917,25.7309,25.6681,25.6838,317334.0
2015-10-15 13:20:00,32.72,32.8,32.71,32.76,260195.0,25.6838,25.7466,25.676,25.7152,260195.0
2015-10-15 13:30:00,32.76,32.82,32.75,32.78,257141.0,25.7152,25.7623,25.7074,25.7309,257141.0
2015-10-15 13:40:00,32.78,32.83,32.77,32.82,546395.0,25.7309,25.7702,25.7231,25.7623,546395.0
2015-10-15 13:50:00,32.82,32.83,32.75,32.75,390992.0,25.7623,25.7702,25.7074,25.7074,390992.0
2015-10-15 14:00:00,32.76,32.8,32.73,32.73,442672.0,25.7152,25.7466,25.6917,25.6917,442672.0
2015-10-15 14:10:00,32.73,32.8,32.73,32.79,355521.0,25.6917,25.7466,25.6917,25.7388,355521.0
2015-10-15 14:20:00,32.8,32.81,32.72,32.74,329698.0,25.7466,25.7545,25.6838,25.6995,329698.0
2015-10-15 14:30:00,32.73,32.79,32.68,32.77,640878.0,25.6917,25.7388,25.6524,25.7231,640878.0
2015-10-15 14:40:00,32.77,32.81,32.74,32.78,371571.0,25.7231,25.7545,25.6995,25.7309,371571.0
2015-10-15 14:50:00,32.78,32.8,32.74,32.75,321327.0,25.7309,25.7466,25.6995,25.7074,321327.0
2015-10-15 15:00:00,32.75,32.79,32.71,32.71,393900.0,25.7074,25.7388,25.676,25.676,393900.0
2015-10-15 15:10:00,32.72,32.76,32.69,32.73,609531.0,25.6838,25.7152,25.6603,25.6917,609531.0
2015-10-15 15:20:00,32.73,32.81,32.72,32.75,742023.0,25.6917,25.7545,25.6838,25.7074,742023.0
2015-10-15 15:30:00,32.75,32.75,32.67,32.73,903043.0,25.7074,25.7074,25.6446,25.6917,903043.0
2015-10-15 15:40:00,32.72,32.78,32.69,32.76,1003150.0,25.6838,25.7309,25.6603,25.7152,1003150.0
2015-10-15 15:50:00,32.76,32.8,32.68,32.74,2973624.0,25.7152,25.7466,25.6524,25.6995,2973624.0
2015-10-16 09:30:00,32.75,32.92,32.48,32.82,2795424.0,25.7074,25.8408,25.4954,25.7623,2795424.0
2015-10-16 09:40:00,32.83,32.83,32.67,32.77,779761.0,25.7702,25.7702,25.6446,25.7231,779761.0
2015-10-16 09:50:00,32.77,32.78,32.65,32.76,649813.0,25.7231,25.7309,25.6289,25.7152,649813.0
2015-10-16 10:00:00,32.77,32.85,32.75,32.79,407519.0,25.7231,25.7859,25.7074,25.7388,407519.0
2015-10-16 10:10:00,32.8,32.83,32.7,32.72,603610.0,25.7466,25.7702,25.6681,25.6838,603610.0
2015-10-16 10:20:00,32.72,32.76,32.65,32.75,551070.0,25.6838,25.7152,25.6289,25.7074,551070.0
2015-10-16 10:30:00,32.74,32.81,32.7,32.79,337020.0,25.6995,25.7545,25.6681,25.7388,337020.0
2015-10-16 10:40:00,32.79,32.83,32.77,32.81,271789.0,25.7388,25.7702,25.7231,25.7545,271789.0
2015-10-16 10:50:00,32.81,32.9,32.81,32.89,482618.0,25.7545,25.8251,25.7545,25.8173,482618.0
2015-10-16 11:00:00,32.89,32.93,32.87,32.92,401925.0,25.8173,25.8487,25.8016,25.8408,401925.0
2015-10-16 11:10:00,32.93,32.95,32.91,32.95,379306.0,25.8487,25.8644,25.833,25.8644,379306.0
2015-10-16 11:20:00,32.94,33.05,32.94,33.05,841010.0,25.8565,25.9429,25.8565,25.9429,841010.0
2015-10-16 11:30:00,33.05,33.14,33.01,33.07,1087507.0,25.9429,26.0135,25.9115,25.9586,1087507.0
2015-10-16 11:40:00,33.08,33.12,33.05,33.09,867168.0,25.9664,25.9978,25.9429,25.9743,867168.0
2015-10-16 11:50:00,33.09,33.18,33.07,33.16,654905.0,25.9743,26.0449,25.9586,26.0292,654905.0
2015-10-16 12:00:00,33.16,33.2,33.1,33.14,543838.0,26.0292,26.0606,25.9821,26.0135,543838.0
2015-10-16 12:10:00,33.13,33.17,33.1,33.17,435599.0,26.0057,26.0371,25.9821,26.0371,435599.0
2015-10-16 12:20:00,33.17,33.17,33.09,33.1,382959.0,26.0371,26.0371,25.9743,25.9821,382959.0
2015-10-16 12:30:00,33.1,33.13,33.05,33.09,800556.0,25.9821,26.0057,25.9429,25.9743,800556.0
2015-10-16 12:40:00,33.09,33.09,32.99,33.04,476925.0,25.9743,25.9743,25.8958,25.935,476925.0
2015-10-16 12:50:00,33.03,33.08,33.02,33.05,246769.0,25.9272,25.9664,25.9193,25.9429,246769.0
2015-10-16 13:00:00,33.05,33.07,33.03,33.06,209142.0,25.9429,25.9586,25.9272,25.9507,209142.0
2015-10-16 13:10:00,33.06,33.1,33.05,33.07,234825.0,25.9507,25.9821,25.9429,25.9586,234825.0
2015-10-16 13:20:00,33.07,33.08,33.05,33.08,194644.0,25.9586,25.9664,25.9429,25.9664,194644.0
2015-10-16 13:30:00,33.08,33.11,33.04,33.08,460935.0,25.9664,25.99,25.935,25.9664,460935.0
2015-10-16 13:40:00,33.08,33.1,33.05,33.07,251055.0,25.9664,25.9821,25.9429,25.9586,251055.0
2015-10-16 13:50:00,33.07,33.08,32.98,33.01,389326.0,25.9586,25.9664,25.8879,25.9115,389326.0
2015-10-16 14:00:00,33.01,33.01,32.87,32.87,1118207.0,25.9115,25.9115,25.8016,25.8016,1118207.0
2015-10-16 14:10:00,32.88,32.91,32.83,32.88,568289.0,25.8094,25.833,25.7702,25.8094,568289.0
2015-10-16 14:20:00,32.88,32.89,32.84,32.88,498102.0,25.8094,25.8173,25.778,25.8094,498102.0
2015-10-16 14:30:00,32.87,32.97,32.83,32.94,438300.0,25.8016,25.8801,25.7702,25.8565,438300.0
2015-10-16 14:40:00,32.94,33.01,32.92,32.93,508119.0,25.8565,25.9115,25.8408,25.8487,508119.0
2015-10-16 14:50:00,32.93,32.97,32.85,32.85,479585.0,25.8487,25.8801,25.7859,25.7859,479585.0
2015-10-16 15:00:00,32.85,32.9,32.84,32.88,394371.0,25.7859,25.8251,25.778,25.8094,394371.0
2015-10-16 15:10:00,32.87,32.91,32.86,32.91,295388.0,25.8016,25.833,25.7937,25.833,295388.0
2015-10-16 15:20:00,32.91,32.99,32.9,32.97,569183.0,25.833,25.8958,25.8251,25.8801,569183.0
2015-10-16 15:30:00,32.97,33.03,32.94,33.02,680982.0,25.8801,25.9272,25.8565,25.9193,680982.0
2015-10-16 15:40:00,33.02,33.03,32.97,32.98,708098.0,25.9193,25.9272,25.8801,25.8879,708098.0
2015-10-16 15:50:00,32.98,33.05,32.98,33.02,2682217.0,25.8879,25.9429,25.8879,25.9193,2682217.0
2015-10-19 09:30:00,32.88,33.4,32.87,33.27,1960584.0,25.8094,26.2176,25.8016,26.1156,1960584.0
2015-10-19 09:40:00,33.26,33.38,33.2,33.37,839344.0,26.1077,26.2019,26.0606,26.1941,839344.0
2015-10-19 09:50:00,33.37,33.39,33.21,33.36,636709.0,26.1941,26.2098,26.0685,26.1862,636709.0
2015-10-19 10:00:00,33.35,33.46,33.32,33.44,1180790.0,26.1784,26.2647,26.1548,26.249,1180790.0
2015-10-19 10:10:00,33.44,33.46,33.37,33.42,1039200.0,26.249,26.2647,26.1941,26.2333,1039200.0
2015-10-19 10:20:00,33.41,33.43,33.3,33.31,657909.0,26.2255,26.2412,26.1391,26.147,657909.0
2015-10-19 10:30:00,33.31,33.34,33.15,33.31,953126.0,26.147,26.1705,26.0214,26.147,953126.0
2015-10-19 10:40:00,33.32,33.43,33.3,33.41,1040027.0,26.1548,26.2412,26.1391,26.2255,1040027.0
2015-10-19 10:50:00,33.41,33.46,33.38,33.44,543014.0,26.2255,26.2647,26.2019,26.249,543014.0
2015-10-19 11:00:00,33.44,33.46,33.4,33.46,533400.0,26.249,26.2647,26.2176,26.2647,533400.0
2015-10-19 11:10:00,33.45,33.49,33.37,33.42,546920.0,26.2569,26.2883,26.1941,26.2333,546920.0
2015-10-19 11:20:00,33.43,33.44,33.38,33.41,258548.0,26.2412,26.249,26.2019,26.2255,258548.0
2015-10-19 11:30:00,33.41,33.46,33.4,33.45,378791.0,26.2255,26.2647,26.2176,26.2569,378791.0
2015-10-19 11:40:00,33.45,33.48,33.43,33.45,334090.0,26.2569,26.2804,26.2412,26.2569,334090.0
2015-10-19 11:50:00,33.44,33.5,33.44,33.49,682945.0,26.249,26.2961,26.249,26.2883,682945.0
2015-10-19 12:00:00,33.48,33.53,33.47,33.52,865550.0,26.2804,26.3196,26.2726,26.3118,865550.0
2015-10-19 12:10:00,33.52,33.61,33.52,33.54,728870.0,26.3118,26.3824,26.3118,26.3275,728870.0
2015-10-19 12:20:00,33.53,33.62,33.53,33.61,531673.0,26.3196,26.3903,26.3196,26.3824,531673.0
2015-10-19 12:30:00,33.6,33.61,33.53,33.55,572350.0,26.3746,26.3824,26.3196,26.3353,572350.0
2015-10-19 12:40:00,33.55,33.56,33.51,33.53,341943.0,26.3353,26.3432,26.304,26.3196,341943.0
2015-10-19 12:50:00,33.53,33.57,33.52,33.52,360578.0,26.3196,26.351,26.3118,26.3118,360578.0
2015-10-19 13:00:00,33.53,33.57,33.52,33.53,407584.0,26.3196,26.351,26.3118,26.3196,407584.0
2015-10-19 13:10:00,33.53,33.54,33.49,33.49,382178.0,26.3196,26.3275,26.2883,26.2883,382178.0
2015-10-19 13:20:00,33.49,33.51,33.43,33.45,565297.0,26.2883,26.304,26.2412,26.2569,565297.0
2015-10-19 13:30:00,33.44,33.48,33.4,33.42,412162.0,26.249,26.2804,26.2176,26.2333,412162.0
2015-10-19 13:40:00,33.41,33.46,33.39,33.45,406099.0,26.2255,26.2647,26.2098,26.2569,406099.0
2015-10-19 13:50:00,33.45,33.49,33.38,33.38,359189.0,26.2569,26.2883,26.2019,26.2019,359189.0
2015-10-19 14:00:00,33.39,33.4,33.35,33.37,430008.0,26.2098,26.2176,26.1784,26.1941,430008.0
2015-10-19 14:10:00,33.37,33.38,33.3,33.37,769004.0,26.1941,26.2019,26.1391,26.1941,769004.0
2015-10-19 14:20:00,33.37,33.39,33.36,33.38,309490.0,26.1941,26.2098,26.1862,26.2019,309490.0
2015-10-19 14:30:00,33.38,33.47,33.37,33.45,448855.0,26.2019,26.2726,26.1941,26.2569,448855.0
2015-10-19 14:40:00,33.45,33.52,33.44,33.47,715194.0,26.2569,26.3118,26.249,26.2726,715194.0
2015-10-19 14:50:00,33.48,33.5,33.43,33.44,440399.0,26.2804,26.2961,26.2412,26.249,440399.0
2015-10-19 15:00:00,33.45,33.52,33.41,33.52,483523.0,26.2569,26.3118,26.2255,26.3118,483523.0
2015-10-19 15:10:00,33.52,33.52,33.46,33.51,694471.0,26.3118,26.3118,26.2647,26.304,694471.0
2015-10-19 15:20:00,33.5,33.55,33.49,33.53,627840.0,26.2961,26.3353,26.2883,26.3196,627840.0
2015-10-19 15:30:00,33.53,33.55,33.48,33.52,899017.0,26.3196,26.3353,26.2804,26.3118,899017.0
2015-10-19 15:40:00,33.52,33.52,33.48,33.5,752608.0,26.3118,26.3118,26.2804,26.2961,752608.0
2015-10-19 15:50:00,33.5,33.6,33.49,33.6,1910140.0,26.2961,26.3746,26.2883,26.3746,1910140.0
2015-10-20 09:30:00,33.4,33.58,33.34,33.53,1234263.0,26.2176,26.3589,26.1705,26.3196,1234263.0
2015-10-20 09:40:00,33.53,33.67,33.45,33.62,1201270.0,26.3196,26.4295,26.2569,26.3903,1201270.0
2015-10-20 09:50:00,33.63,33.7,33.6,33.6,800641.0,26.3981,26.4531,26.3746,26.3746,800641.0
2015-10-20 10:00:00,33.61,33.63,33.49,33.58,579105.0,26.3824,26.3981,26.2883,26.3589,579105.0
2015-10-20 10:10:00,33.57,33.6,33.43,33.5,494956.0,26.351,26.3746,26.2412,26.2961,494956.0
2015-10-20 10:20:00,33.49,33.58,33.44,33.57,591478.0,26.2883,26.3589,26.249,26.351,591478.0
2015-10-20 10:30:00,33.57,33.62,33.51,33.58,707460.0,26.351,26.3903,26.304,26.3589,707460.0
2015-10-20 10:40:00,33.58,33.6,33.5,33.53,478826.0,26.3589,26.3746,26.2961,26.3196,478826.0
2015-10-20 10:50:00,33.53,33.56,33.51,33.55,472827.0,26.3196,26.3432,26.304,26.3353,472827.0
2015-10-20 11:00:00,33.55,33.59,33.48,33.49,622510.0,26.3353,26.3667,26.2804,26.2883,622510.0
2015-10-20 11:10:00,33.49,33.53,33.43,33.5,396065.0,26.2883,26.3196,26.2412,26.2961,396065.0
2015-10-20 11:20:00,33.5,33.54,33.48,33.52,270492.0,26.2961,26.3275,26.2804,26.3118,270492.0
2015-10-20 11:30:00,33.52,33.54,33.47,33.54,199811.0,26.3118,26.3275,26.2726,26.3275,199811.0
2015-10-20 11:40:00,33.54,33.56,33.51,33.56,209115.0,26.3275,26.3432,26.304,26.3432,209115.0
2015-10-20 11:50:00,33.55,33.59,33.48,33.5,293449.0,26.3353,26.3667,26.2804,26.2961,293449.0
2015-10-20 12:00:00,33.5,33.6,33.48,33.57,271712.0,26.2961,26.3746,26.2804,26.351,271712.0
2015-10-20 12:10:00,33.58,33.67,33.55,33.63,501280.0,26.3589,26.4295,26.3353,26.3981,501280.0
2015-10-20 12:20:00,33.63,33.64,33.57,33.59,232267.0,26.3981,26.406,26.351,26.3667,232267.0
2015-10-20 12:30:00,33.59,33.62,33.54,33.59,314362.0,26.3667,26.3903,26.3275,26.3667,314362.0
2015-10-20 12:40:00,33.6,33.6,33.55,33.59,250555.0,26.3746,26.3746,26.3353,26.3667,250555.0
2015-10-20 12:50:00,33.59,33.62,33.57,33.6,260890.0,26.3667,26.3903,26.351,26.3746,260890.0
2015-10-20 13:00:00,33.6,33.64,33.58,33.61,433058.0,26.3746,26.406,26.3589,26.3824,433058.0
2015-10-20 13:10:00,33.61,33.67,33.61,33.64,336030.0,26.3824,26.4295,26.3824,26.406,336030.0
2015-10-20 13:20:00,33.65,33.68,33.62,33.65,551279.0,26.4138,26.4374,26.3903,26.4138,551279.0
2015-10-20 13:30:00,33.66,33.66,33.55,33.63,969991.0,26.4217,26.4217,26.3353,26.3981,969991.0
2015-10-20 13:40:00,33.64,33.67,33.55,33.57,443354.0,26.406,26.4295,26.3353,26.351,443354.0
2015-10-20 13:50:00,33.57,33.57,33.49,33.5,387752.0,26.351,26.351,26.2883,26.2961,387752.0
2015-10-20 14:00:00,33.5,33.52,33.45,33.48,355150.0,26.2961,26.3118,26.2569,26.2804,355150.0
2015-10-20 14:10:00,33.48,33.51,33.46,33.47,263573.0,26.2804,26.304,26.2647,26.2726,263573.0
2015-10-20 14:20:00,33.47,33.48,33.44,33.45,628854.0,26.2726,26.2804,26.249,26.2569,628854.0
2015-10-20 14:30:00,33.45,33.57,33.44,33.45,1015310.0,26.2569,26.351,26.249,26.2569,1015310.0
2015-10-20 14:40:00,33.45,33.48,33.34,33.34,577610.0,26.2569,26.2804,26.1705,26.1705,577610.0
2015-10-20 14:50:00,33.35,33.42,33.31,33.37,878352.0,26.1784,26.2333,26.147,26.1941,878352.0
2015-10-20 15:00:00,33.38,33.41,33.33,33.41,597227.0,26.2019,26.2255,26.1627,26.2255,597227.0
2015-10-20 15:10:00,33.41,33.47,33.39,33.4,527392.0,26.2255,26.2726,26.2098,26.2176,527392.0
2015-10-20 15:20:00,33.4,33.46,33.38,33.45,627421.0,26.2176,26.2647,26.2019,26.2569,627421.0
2015-10-20 15:30:00,33.45,33.45,33.38,33.44,715954.0,26.2569,26.2569,26.2019,26.249,715954.0
2015-10-20 15:40:00,33.43,33.44,33.33,33.37,736101.0,26.2412,26.249,26.1627,26.1941,736101.0
2015-10-20 15:50:00,33.37,33.45,33.34,33.45,1500618.0,26.1941,26.2569,26.1705,26.2569,1500618.0
2015-10-21 09:30:00,33.67,33.72,33.46,33.52,1591995.0,26.4295,26.4688,26.2647,26.3118,1591995.0
2015-10-21 09:40:00,33.51,33.61,33.48,33.58,1043068.0,26.304,26.3824,26.2804,26.3589,1043068.0
2015-10-21 09:50:00,33.58,33.6,33.5,33.55,572701.0,26.3589,26.3746,26.2961,26.3353,572701.0
2015-10-21 10:00:00,33.54,33.65,33.53,33.64,962807.0,26.3275,26.4138,26.3196,26.406,962807.0
2015-10-21 10:10:00,33.65,33.75,33.59,33.74,1376885.0,26.4138,26.4923,26.3667,26.4845,1376885.0
2015-10-21 10:20:00,33.74,33.78,33.66,33.74,928359.0,26.4845,26.5159,26.4217,26.4845,928359.0
2015-10-21 10:30:00,33.74,33.85,33.69,33.84,1052936.0,26.4845,26.5708,26.4452,26.563,1052936.0
2015-10-21 10:40:00,33.84,33.97,33.84,33.96,1561857.0,26.563,26.665,26.563,26.6572,1561857.0
2015-10-21 10:50:00,33.96,34.05,33.91,33.95,2709546.0,26.6572,26.7278,26.6179,26.6493,2709546.0
2015-10-21 11:00:00,33.95,34.0,33.89,33.97,1006109.0,26.6493,26.6886,26.6022,26.665,1006109.0
2015-10-21 11:10:00,33.98,33.99,33.81,33.84,852877.0,26.6729,26.6807,26.5394,26.563,852877.0
2015-10-21 11:20:00,33.84,33.93,33.82,33.91,407863.0,26.563,26.6336,26.5473,26.6179,407863.0
2015-10-21 11:30:00,33.91,33.95,33.88,33.89,632749.0,26.6179,26.6493,26.5944,26.6022,632749.0
2015-10-21 11:40:00,33.89,33.94,33.86,33.92,435573.0,26.6022,26.6415,26.5787,26.6258,435573.0
2015-10-21 11:50:00,33.92,33.95,33.9,33.92,347924.0,26.6258,26.6493,26.6101,26.6258,347924.0
2015-10-21 12:00:00,33.92,33.93,33.87,33.88,377201.0,26.6258,26.6336,26.5865,26.5944,377201.0
2015-10-21 12:10:00,33.88,33.88,33.82,33.86,529123.0,26.5944,26.5944,26.5473,26.5787,529123.0
2015-10-21 12:20:00,33.86,33.92,33.85,33.91,229360.0,26.5787,26.6258,26.5708,26.6179,229360.0
2015-10-21 12:30:00,33.91,33.97,33.89,33.96,180965.0,26.6179,26.665,26.6022,26.6572,180965.0
2015-10-21 12:40:00,33.96,33.97,33.92,33.95,186921.0,26.6572,26.665,26.6258,26.6493,186921.0
2015-10-21 12:50:00,33.96,33.97,33.85,33.86,307351.0,26.6572,26.665,26.5708,26.5787,307351.0
2015-10-21 13:00:00,33.85,33.87,33.81,33.83,458885.0,26.5708,26.5865,26.5394,26.5551,458885.0
2015-10-21 13:10:00,33.84,33.84,33.74,33.75,500879.0,26.563,26.563,26.4845,26.4923,500879.0
2015-10-21 13:20:00,33.74,33.78,33.67,33.7,569200.0,26.4845,26.5159,26.4295,26.4531,569200.0
2015-10-21 13:30:00,33.69,33.72,33.64,33.67,513901.0,26.4452,26.4688,26.406,26.4295,513901.0
2015-10-21 13:40:00,33.67,33.68,33.59,33.66,765649.0,26.4295,26.4374,26.3667,26.4217,765649.0
2015-10-21 13:50:00,33.66,33.78,33.65,33.72,1176192.0,26.4217,26.5159,26.4138,26.4688,1176192.0
2015-10-21 14:00:00,33.72,33.73,33.62,33.65,843428.0,26.4688,26.4766,26.3903,26.4138,843428.0
2015-10-21 14:10:00,33.65,33.65,33.53,33.55,495666.0,26.4138,26.4138,26.3196,26.3353,495666.0
2015-10-21 14:20:00,33.55,33.56,33.49,33.55,502960.0,26.3353,26.3432,26.2883,26.3353,502960.0
2015-10-21 14:30:00,33.55,33.63,33.53,33.59,642322.0,26.3353,26.3981,26.3196,26.3667,642322.0
2015-10-21 14:40:00,33.59,33.63,33.56,33.63,560931.0,26.3667,26.3981,26.3432,26.3981,560931.0
2015-10-21 14:50:00,33.63,33.65,33.55,33.61,483758.0,26.3981,26.4138,26.3353,26.3824,483758.0
2015-10-21 15:00:00,33.61,33.68,33.61,33.66,388493.0,26.3824,26.4374,26.3824,26.4217,388493.0
2015-10-21 15:10:00,33.66,33.66,33.54,33.56,451901.0,26.4217,26.4217,26.3275,26.3432,451901.0
2015-10-21 15:20:00,33.56,33.62,33.55,33.6,366774.0,26.3432,26.3903,26.3353,26.3746,366774.0
2015-10-21 15:30:00,33.6,33.61,33.53,33.55,431094.0,26.3746,26.3824,26.3196,26.3353,431094.0
2015-10-21 15:40:00,33.54,33.55,33.35,33.35,1636955.0,26.3275,26.3353,26.1784,26.1784,1636955.0
2015-10-21 15:50:00,33.35,33.43,33.32,33.37,1933263.0,26.1784,26.2412,26.1548,26.1941,1933263.0
2015-10-22 09:30:00,33.67,33.94,33.59,33.84,1925764.0,26.4295,26.6415,26.3667,26.563,1925764.0
2015-10-22 09:40:00,33.84,34.0,33.69,33.92,1641381.0,26.563,26.6886,26.4452,26.6258,1641381.0
2015-10-22 09:50:00,33.94,34.04,33.94,33.95,1228844.0,26.6415,26.72,26.6415,26.6493,1228844.0
2015-10-22 10:00:00,33.95,33.99,33.89,33.89,670929.0,26.6493,26.6807,26.6022,26.6022,670929.0
2015-10-22 10:10:00,33.89,33.95,33.84,33.88,532926.0,26.6022,26.6493,26.563,26.5944,532926.0
2015-10-22 10:20:00,33.88,33.88,33.74,33.77,1052579.0,26.5944,26.5944,26.4845,26.508,1052579.0
2015-10-22 10:30:00,33.76,33.93,33.75,33.87,851773.0,26.5002,26.6336,26.4923,26.5865,851773.0
2015-10-22 10:40:00,33.87,34.04,33.86,34.03,1246095.0,26.5865,26.72,26.5787,26.7121,1246095.0
2015-10-22 10:50:00,34.03,34.12,34.0,34.11,952378.0,26.7121,26.7828,26.6886,26.7749,952378.0
2015-10-22 11:00:00,34.11,34.15,34.03,34.14,795586.0,26.7749,26.8063,26.7121,26.7985,795586.0
2015-10-22 11:10:00,34.15,34.22,34.12,34.15,799536.0,26.8063,26.8613,26.7828,26.8063,799536.0
2015-10-22 11:20:00,34.15,34.16,34.11,34.13,461668.0,26.8063,26.8142,26.7749,26.7906,461668.0
2015-10-22 11:30:00,34.14,34.2,34.11,34.2,378600.0,26.7985,26.8456,26.7749,26.8456,378600.0
2015-10-22 11:40:00,34.2,34.26,34.15,34.23,708952.0,26.8456,26.8927,26.8063,26.8691,708952.0
2015-10-22 11:50:00,34.23,34.28,34.23,34.27,835830.0,26.8691,26.9084,26.8691,26.9005,835830.0
2015-10-22 12:00:00,34.27,34.31,34.25,34.27,558186.0,26.9005,26.9319,26.8848,26.9005,558186.0
2015-10-22 12:10:00,34.27,34.31,34.25,34.29,627145.0,26.9005,26.9319,26.8848,26.9162,627145.0
2015-10-22 12:20:00,34.29,34.34,34.28,34.34,445727.0,26.9162,26.9555,26.9084,26.9555,445727.0
2015-10-22 12:30:00,34.34,34.46,34.33,34.43,1069389.0,26.9555,27.0497,26.9476,27.0261,1069389.0
2015-10-22 12:40:00,34.43,34.45,34.4,34.41,523375.0,27.0261,27.0418,27.0026,27.0104,523375.0
2015-10-22 12:50:00,34.41,34.45,34.37,34.4,1054907.0,27.0104,27.0418,26.979,27.0026,1054907.0
2015-10-22 13:00:00,34.4,34.43,34.34,34.4,534211.0,27.0026,27.0261,26.9555,27.0026,534211.0
2015-10-22 13:10:00,34.41,34.45,34.4,34.4,432598.0,27.0104,27.0418,27.0026,27.0026,432598.0
2015-10-22 13:20:00,34.4,34.45,34.39,34.42,488540.0,27.0026,27.0418,26.9947,27.0183,488540.0
2015-10-22 13:30:00,34.41,34.44,34.37,34.39,607707.0,27.0104,27.034,26.979,26.9947,607707.0
2015-10-22 13:40:00,34.38,34.39,34.31,34.37,780652.0,26.9869,26.9947,26.9319,26.979,780652.0
2015-10-22 13:50:00,34.37,34.39,34.3,34.3,784181.0,26.979,26.9947,26.9241,26.9241,784181.0
2015-10-22 14:00:00,34.3,34.39,34.3,34.36,579582.0,26.9241,26.9947,26.9241,26.9712,579582.0
2015-10-22 14:10:00,34.36,34.37,34.25,34.27,805680.0,26.9712,26.979,26.8848,26.9005,805680.0
2015-10-22 14:20:00,34.26,34.36,34.25,34.34,468738.0,26.8927,26.9712,26.8848,26.9555,468738.0
2015-10-22 14:30:00,34.33,34.4,34.31,34.39,432154.0,26.9476,27.0026,26.9319,26.9947,432154.0
2015-10-22 14:40:00,34.38,34.47,34.36,34.46,709222.0,26.9869,27.0575,26.9712,27.0497,709222.0
2015-10-22 14:50:00,34.46,34.5,34.41,34.47,825233.0,27.0497,27.0811,27.0104,27.0575,825233.0
2015-10-22 15:00:00,34.47,34.48,34.37,34.38,557339.0,27.0575,27.0654,26.979,26.9869,557339.0
2015-10-22 15:10:00,34.38,34.42,34.36,34.41,616463.0,26.9869,27.0183,26.9712,27.0104,616463.0
2015-10-22 15:20:00,34.41,34.48,34.39,34.47,906567.0,27.0104,27.0654,26.9947,27.0575,906567.0
2015-10-22 15:30:00,34.48,34.48,34.33,34.34,987963.0,27.0654,27.0654,26.9476,26.9555,987963.0
2015-10-22 15:40:00,34.34,34.42,34.34,34.37,773860.0,26.9555,27.0183,26.9555,26.979,773860.0
2015-10-22 15:50:00,34.37,34.4,34.35,34.4,2177530.0,26.979,27.0026,26.9633,27.0026,2177530.0
2015-10-23 09:30:00,34.54,34.67,34.4,34.62,2806282.0,27.1125,27.2145,27.0026,27.1753,2806282.0
2015-10-23 09:40:00,34.62,34.78,34.49,34.75,1774861.0,27.1753,27.3008,27.0732,27.2773,1774861.0
2015-10-23 09:50:00,34.74,34.75,34.58,34.65,1273688.0,27.2694,27.2773,27.1439,27.1988,1273688.0
2015-10-23 10:00:00,34.65,34.73,34.6,34.66,936852.0,27.1988,27.2616,27.1596,27.2067,936852.0
2015-10-23 10:10:00,34.66,34.73,34.65,34.71,870718.0,27.2067,27.2616,27.1988,27.2459,870718.0
2015-10-23 10:20:00,34.7,34.87,34.67,34.83,1091021.0,27.2381,27.3715,27.2145,27.3401,1091021.0
2015-10-23 10:30:00,34.83,34.91,34.81,34.88,1191658.0,27.3401,27.4029,27.3244,27.3793,1191658.0
2015-10-23 10:40:00,34.89,34.92,34.84,34.87,1406088.0,27.3872,27.4107,27.3479,27.3715,1406088.0
2015-10-23 10:50:00,34.87,34.87,34.67,34.7,1196346.0,27.3715,27.3715,27.2145,27.2381,1196346.0
2015-10-23 11:00:00,34.7,34.76,34.67,34.7,772716.0,27.2381,27.2851,27.2145,27.2381,772716.0
2015-10-23 11:10:00,34.7,34.74,34.67,34.69,1020881.0,27.2381,27.2694,27.2145,27.2302,1020881.0
2015-10-23 11:20:00,34.69,34.85,34.67,34.77,1012817.0,27.2302,27.3558,27.2145,27.293,1012817.0
2015-10-23 11:30:00,34.78,34.79,34.66,34.69,757840.0,27.3008,27.3087,27.2067,27.2302,757840.0
2015-10-23 11:40:00,34.68,34.76,34.68,34.74,506488.0,27.2224,27.2851,27.2224,27.2694,506488.0
2015-10-23 11:50:00,34.74,34.83,34.71,34.76,545868.0,27.2694,27.3401,27.2459,27.2851,545868.0
2015-10-23 12:00:00,34.76,34.81,34.74,34.77,434063.0,27.2851,27.3244,27.2694,27.293,434063.0
2015-10-23 12:10:00,34.77,34.82,34.74,34.77,396168.0,27.293,27.3322,27.2694,27.293,396168.0
2015-10-23 12:20:00,34.77,34.83,34.77,34.77,549534.0,27.293,27.3401,27.293,27.293,549534.0
2015-10-23 12:30:00,34.78,34.8,34.75,34.75,465343.0,27.3008,27.3165,27.2773,27.2773,465343.0
2015-10-23 12:40:00,34.76,34.78,34.74,34.75,489391.0,27.2851,27.3008,27.2694,27.2773,489391.0
2015-10-23 12:50:00,34.75,34.79,34.73,34.77,492405.0,27.2773,27.3087,27.2616,27.293,492405.0
2015-10-23 13:00:00,34.77,34.78,34.73,34.75,443687.0,27.293,27.3008,27.2616,27.2773,443687.0
2015-10-23 13:10:00,34.76,34.78,34.74,34.78,408680.0,27.2851,27.3008,27.2694,27.3008,408680.0
2015-10-23 13:20:00,34.77,34.85,34.75,34.85,524643.0,27.293,27.3558,27.2773,27.3558,524643.0
2015-10-23 13:30:00,34.84,34.91,34.84,34.9,648167.0,27.3479,27.4029,27.3479,27.395,648167.0
2015-10-23 13:40:00,34.9,34.92,34.86,34.91,695028.0,27.395,27.4107,27.3636,27.4029,695028.0
2015-10-23 13:50:00,34.91,34.94,34.89,34.91,497014.0,27.4029,27.4264,27.3872,27.4029,497014.0
2015-10-23 14:00:00,34.91,34.94,34.87,34.94,853362.0,27.4029,27.4264,27.3715,27.4264,853362.0
2015-10-23 14:10:00,34.93,34.94,34.88,34.92,463721.0,27.4186,27.4264,27.3793,27.4107,463721.0
2015-10-23 14:20:00,34.92,34.97,34.9,34.95,788311.0,27.4107,27.45,27.395,27.4343,788311.0
2015-10-23 14:30:00,34.95,34.98,34.94,34.96,455528.0,27.4343,27.4578,27.4264,27.4421,455528.0
2015-10-23 14:40:00,34.95,34.99,34.95,34.98,713530.0,27.4343,27.4657,27.4343,27.4578,713530.0
2015-10-23 14:50:00,34.98,35.01,34.93,34.94,1795093.0,27.4578,27.4814,27.4186,27.4264,1795093.0
2015-10-23 15:00:00,34.94,34.96,34.87,34.95,554982.0,27.4264,27.4421,27.3715,27.4343,554982.0
2015-10-23 15:10:00,34.94,34.95,34.88,34.9,593348.0,27.4264,27.4343,27.3793,27.395,593348.0
2015-10-23 15:20:00,34.9,34.92,34.82,34.85,673582.0,27.395,27.4107,27.3322,27.3558,673582.0
2015-10-23 15:30:00,34.85,34.88,34.83,34.87,898316.0,27.3558,27.3793,27.3401,27.3715,898316.0
2015-10-23 15:40:00,34.88,34.9,34.81,34.89,1117015.0,27.3793,27.395,27.3244,27.3872,1117015.0
2015-10-23 15:50:00,34.89,34.9,34.84,34.89,1790348.0,27.3872,27.395,27.3479,27.3872,1790348.0
2015-10-26 09:30:00,34.77,34.96,34.77,34.95,1594163.0,27.293,27.4421,27.293,27.4343,1594163.0
2015-10-26 09:40:00,34.95,34.95,34.73,34.81,1249806.0,27.4343,27.4343,27.2616,27.3244,1249806.0
2015-10-26 09:50:00,34.81,34.95,34.78,34.87,684903.0,27.3244,27.4343,27.3008,27.3715,684903.0
2015-10-26 10:00:00,34.87,34.91,34.82,34.86,344491.0,27.3715,27.4029,27.3322,27.3636,344491.0
2015-10-26 10:10:00,34.86,34.86,34.75,34.78,410275.0,27.3636,27.3636,27.2773,27.3008,410275.0
2015-10-26 10:20:00,34.78,34.8,34.7,34.75,438135.0,27.3008,27.3165,27.2381,27.2773,438135.0
2015-10-26 10:30:00,34.75,34.78,34.7,34.76,487949.0,27.2773,27.3008,27.2381,27.2851,487949.0
2015-10-26 10:40:00,34.75,34.78,34.74,34.76,364188.0,27.2773,27.3008,27.2694,27.2851,364188.0
2015-10-26 10:50:00,34.76,34.77,34.71,34.74,562512.0,27.2851,27.293,27.2459,27.2694,562512.0
2015-10-26 11:00:00,34.73,34.78,34.73,34.74,360694.0,27.2616,27.3008,27.2616,27.2694,360694.0
2015-10-26 11:10:00,34.75,34.78,34.73,34.76,389966.0,27.2773,27.3008,27.2616,27.2851,389966.0
2015-10-26 11:20:00,34.76,34.78,34.74,34.75,216997.0,27.2851,27.3008,27.2694,27.2773,216997.0
2015-10-26 11:30:00,34.75,34.78,34.71,34.72,449183.0,27.2773,27.3008,27.2459,27.2537,449183.0
2015-10-26 11:40:00,34.71,34.77,34.7,34.76,375324.0,27.2459,27.293,27.2381,27.2851,375324.0
2015-10-26 11:50:00,34.76,34.78,34.72,34.73,321496.0,27.2851,27.3008,27.2537,27.2616,321496.0
2015-10-26 12:00:00,34.73,34.78,34.73,34.77,303388.0,27.2616,27.3008,27.2616,27.293,303388.0
2015-10-26 12:10:00,34.77,34.77,34.74,34.75,160260.0,27.293,27.293,27.2694,27.2773,160260.0
2015-10-26 12:20:00,34.75,34.78,34.74,34.77,221140.0,27.2773,27.3008,27.2694,27.293,221140.0
2015-10-26 12:30:00,34.77,34.79,34.75,34.77,218285.0,27.293,27.3087,27.2773,27.293,218285.0
2015-10-26 12:40:00,34.77,34.85,34.76,34.82,395080.0,27.293,27.3558,27.2851,27.3322,395080.0
2015-10-26 12:50:00,34.82,34.85,34.75,34.77,284657.0,27.3322,27.3558,27.2773,27.293,284657.0
2015-10-26 13:00:00,34.77,34.8,34.74,34.77,247052.0,27.293,27.3165,27.2694,27.293,247052.0
2015-10-26 13:10:00,34.78,34.78,34.75,34.76,125438.0,27.3008,27.3008,27.2773,27.2851,125438.0
2015-10-26 13:20:00,34.76,34.79,34.75,34.76,247157.0,27.2851,27.3087,27.2773,27.2851,247157.0
2015-10-26 13:30:00,34.77,34.79,34.76,34.77,180984.0,27.293,27.3087,27.2851,27.293,180984.0
2015-10-26 13:40:00,34.77,34.79,34.75,34.77,493991.0,27.293,27.3087,27.2773,27.293,493991.0
2015-10-26 13:50:00,34.77,34.78,34.66,34.74,1017172.0,27.293,27.3008,27.2067,27.2694,1017172.0
2015-10-26 14:00:00,34.75,34.76,34.67,34.71,384258.0,27.2773,27.2851,27.2145,27.2459,384258.0
2015-10-26 14:10:00,34.71,34.72,34.61,34.62,711542.0,27.2459,27.2537,27.1674,27.1753,711542.0
2015-10-26 14:20:00,34.62,34.66,34.59,34.64,507824.0,27.1753,27.2067,27.1517,27.191,507824.0
2015-10-26 14:30:00,34.64,34.65,34.59,34.62,390441.0,27.191,27.1988,27.1517,27.1753,390441.0
2015-10-26 14:40:00,34.62,34.73,34.61,34.7,470039.0,27.1753,27.2616,27.1674,27.2381,470039.0
2015-10-26 14:50:00,34.7,34.72,34.65,34.68,309852.0,27.2381,27.2537,27.1988,27.2224,309852.0
2015-10-26 15:00:00,34.69,34.73,34.66,34.72,258279.0,27.2302,27.2616,27.2067,27.2537,258279.0
2015-10-26 15:10:00,34.72,34.73,34.62,34.62,527804.0,27.2537,27.2616,27.1753,27.1753,527804.0
2015-10-26 15:20:00,34.62,34.66,34.61,34.66,564887.0,27.1753,27.2067,27.1674,27.2067,564887.0
2015-10-26 15:30:00,34.66,34.67,34.61,34.61,661410.0,27.2067,27.2145,27.1674,27.1674,661410.0
2015-10-26 15:40:00,34.61,34.63,34.56,34.57,1136019.0,27.1674,27.1831,27.1282,27.136,1136019.0
2015-10-26 15:50:00,34.57,34.61,34.55,34.59,1704909.0,27.136,27.1674,27.1203,27.1517,1704909.0
2015-10-27 09:30:00,34.41,34.49,34.35,34.41,1097532.0,27.0104,27.0732,26.9633,27.0104,1097532.0
2015-10-27 09:40:00,34.41,34.43,34.35,34.36,830101.0,27.0104,27.0261,26.9633,26.9712,830101.0
2015-10-27 09:50:00,34.36,34.4,34.31,34.38,750112.0,26.9712,27.0026,26.9319,26.9869,750112.0
2015-10-27 10:00:00,34.37,34.47,34.33,34.41,685760.0,26.979,27.0575,26.9476,27.0104,685760.0
2015-10-27 10:10:00,34.42,34.42,34.35,34.39,478620.0,27.0183,27.0183,26.9633,26.9947,478620.0
2015-10-27 10:20:00,34.39,34.42,34.32,34.4,598992.0,26.9947,27.0183,26.9398,27.0026,598992.0
2015-10-27 10:30:00,34.41,34.49,34.38,34.48,513516.0,27.0104,27.0732,26.9869,27.0654,513516.0
2015-10-27 10:40:00,34.48,34.53,34.45,34.48,443484.0,27.0654,27.1046,27.0418,27.0654,443484.0
2015-10-27 10:50:00,34.48,34.5,34.42,34.42,499289.0,27.0654,27.0811,27.0183,27.0183,499289.0
2015-10-27 11:00:00,34.42,34.5,34.4,34.46,519383.0,27.0183,27.0811,27.0026,27.0497,519383.0
2015-10-27 11:10:00,34.47,34.5,34.44,34.47,253066.0,27.0575,27.0811,27.034,27.0575,253066.0
2015-10-27 11:20:00,34.47,34.52,34.42,34.52,327778.0,27.0575,27.0968,27.0183,27.0968,327778.0
2015-10-27 11:30:00,34.52,34.55,34.5,34.51,245861.0,27.0968,27.1203,27.0811,27.0889,245861.0
2015-10-27 11:40:00,34.52,34.55,34.45,34.5,529479.0,27.0968,27.1203,27.0418,27.0811,529479.0
2015-10-27 11:50:00,34.51,34.51,34.38,34.41,302893.0,27.0889,27.0889,26.9869,27.0104,302893.0
2015-10-27 12:00:00,34.41,34.43,34.34,34.37,323460.0,27.0104,27.0261,26.9555,26.979,323460.0
2015-10-27 12:10:00,34.37,34.38,34.32,34.37,382497.0,26.979,26.9869,26.9398,26.979,382497.0
2015-10-27 12:20:00,34.37,34.42,34.36,34.37,285579.0,26.979,27.0183,26.9712,26.979,285579.0
2015-10-27 12:30:00,34.38,34.46,34.37,34.45,297208.0,26.9869,27.0497,26.979,27.0418,297208.0
2015-10-27 12:40:00,34.44,34.48,34.43,34.47,241853.0,27.034,27.0654,27.0261,27.0575,241853.0
2015-10-27 12:50:00,34.46,34.48,34.4,34.42,301127.0,27.0497,27.0654,27.0026,27.0183,301127.0
2015-10-27 13:00:00,34.42,34.45,34.38,34.43,306052.0,27.0183,27.0418,26.9869,27.0261,306052.0
2015-10-27 13:10:00,34.42,34.46,34.41,34.43,398559.0,27.0183,27.0497,27.0104,27.0261,398559.0
2015-10-27 13:20:00,34.44,34.45,34.38,34.39,381978.0,27.034,27.0418,26.9869,26.9947,381978.0
2015-10-27 13:30:00,34.39,34.44,34.38,34.41,377929.0,26.9947,27.034,26.9869,27.0104,377929.0
2015-10-27 13:40:00,34.41,34.42,34.34,34.34,386631.0,27.0104,27.0183,26.9555,26.9555,386631.0
2015-10-27 13:50:00,34.35,34.39,34.32,34.37,291799.0,26.9633,26.9947,26.9398,26.979,291799.0
2015-10-27 14:00:00,34.37,34.44,34.36,34.41,434314.0,26.979,27.034,26.9712,27.0104,434314.0
2015-10-27 14:10:00,34.41,34.45,34.38,34.42,276758.0,27.0104,27.0418,26.9869,27.0183,276758.0
2015-10-27 14:20:00,34.43,34.46,34.39,34.45,426526.0,27.0261,27.0497,26.9947,27.0418,426526.0
2015-10-27 14:30:00,34.45,34.46,34.4,34.44,377421.0,27.0418,27.0497,27.0026,27.034,377421.0
2015-10-27 14:40:00,34.43,34.44,34.35,34.4,513495.0,27.0261,27.034,26.9633,27.0026,513495.0
2015-10-27 14:50:00,34.39,34.42,34.37,34.38,217273.0,26.9947,27.0183,26.979,26.9869,217273.0
2015-10-27 15:00:00,34.38,34.45,34.36,34.42,335592.0,26.9869,27.0418,26.9712,27.0183,335592.0
2015-10-27 15:10:00,34.42,34.46,34.41,34.43,307418.0,27.0183,27.0497,27.0104,27.0261,307418.0
2015-10-27 15:20:00,34.42,34.47,34.41,34.43,493338.0,27.0183,27.0575,27.0104,27.0261,493338.0
2015-10-27 15:30:00,34.44,34.46,34.37,34.39,619125.0,27.034,27.0497,26.979,26.9947,619125.0
2015-10-27 15:40:00,34.39,34.42,34.34,34.38,804760.0,26.9947,27.0183,26.9555,26.9869,804760.0
2015-10-27 15:50:00,34.39,34.48,34.37,34.47,1989207.0,26.9947,27.0654,26.979,27.0575,1989207.0
2015-10-28 09:30:00,34.47,34.69,34.41,34.65,718082.0,27.0575,27.2302,27.0104,27.1988,718082.0
2015-10-28 09:40:00,34.64,34.7,34.62,34.63,410918.0,27.191,27.2381,27.1753,27.1831,410918.0
2015-10-28 09:50:00,34.64,34.67,34.55,34.61,327792.0,27.191,27.2145,27.1203,27.1674,327792.0
2015-10-28 10:00:00,34.61,34.64,34.5,34.55,292767.0,27.1674,27.191,27.0811,27.1203,292767.0
2015-10-28 10:10:00,34.55,34.63,34.51,34.52,276255.0,27.1203,27.1831,27.0889,27.0968,276255.0
2015-10-28 10:20:00,34.52,34.56,34.43,34.48,451677.0,27.0968,27.1282,27.0261,27.0654,451677.0
2015-10-28 10:30:00,34.47,34.51,34.42,34.44,688464.0,27.0575,27.0889,27.0183,27.034,688464.0
2015-10-28 10:40:00,34.45,34.54,34.44,34.5,370857.0,27.0418,27.1125,27.034,27.0811,370857.0
2015-10-28 10:50:00,34.51,34.64,34.49,34.64,478591.0,27.0889,27.191,27.0732,27.191,478591.0
2015-10-28 11:00:00,34.64,34.65,34.54,34.57,381206.0,27.191,27.1988,27.1125,27.136,381206.0
2015-10-28 11:10:00,34.57,34.58,34.46,34.49,394164.0,27.136,27.1439,27.0497,27.0732,394164.0
2015-10-28 11:20:00,34.49,34.5,34.45,34.45,231751.0,27.0732,27.0811,27.0418,27.0418,231751.0
2015-10-28 11:30:00,34.45,34.47,34.4,34.43,561310.0,27.0418,27.0575,27.0026,27.0261,561310.0
2015-10-28 11:40:00,34.43,34.46,34.38,34.39,384167.0,27.0261,27.0497,26.9869,26.9947,384167.0
2015-10-28 11:50:00,34.39,34.45,34.36,34.41,397194.0,26.9947,27.0418,26.9712,27.0104,397194.0
2015-10-28 12:00:00,34.42,34.46,34.38,34.42,313355.0,27.0183,27.0497,26.9869,27.0183,313355.0
2015-10-28 12:10:00,34.42,34.47,34.41,34.45,259929.0,27.0183,27.0575,27.0104,27.0418,259929.0
2015-10-28 12:20:00,34.45,34.46,34.4,34.45,203339.0,27.0418,27.0497,27.0026,27.0418,203339.0
2015-10-28 12:30:00,34.45,34.46,34.4,34.42,213263.0,27.0418,27.0497,27.0026,27.0183,213263.0
2015-10-28 12:40:00,34.42,34.43,34.35,34.37,355973.0,27.0183,27.0261,26.9633,26.979,355973.0
2015-10-28 12:50:00,34.37,34.42,34.37,34.41,184803.0,26.979,27.0183,26.979,27.0104,184803.0
2015-10-28 13:00:00,34.41,34.42,34.37,34.39,196416.0,27.0104,27.0183,26.979,26.9947,196416.0
2015-10-28 13:10:00,34.4,34.41,34.37,34.4,157756.0,27.0026,27.0104,26.979,27.0026,157756.0
2015-10-28 13:20:00,34.4,34.42,34.37,34.39,223431.0,27.0026,27.0183,26.979,26.9947,223431.0
2015-10-28 13:30:00,34.38,34.49,34.34,34.43,1095183.0,26.9869,27.0732,26.9555,27.0261,1095183.0
2015-10-28 13:40:00,34.43,34.45,34.35,34.39,557464.0,27.0261,27.0418,26.9633,26.9947,557464.0
2015-10-28 13:50:00,34.38,34.48,34.38,34.46,400302.0,26.9869,27.0654,26.9869,27.0497,400302.0
2015-10-28 14:00:00,34.46,34.47,34.15,34.23,1570060.0,27.0497,27.0575,26.8063,26.8691,1570060.0
2015-10-28 14:10:00,34.23,34.24,34.12,34.21,902864.0,26.8691,26.877,26.7828,26.8534,902864.0
2015-10-28 14:20:00,34.2,34.32,34.18,34.24,418145.0,26.8456,26.9398,26.8299,26.877,418145.0
2015-10-28 14:30:00,34.24,34.26,34.16,34.24,327425.0,26.877,26.8927,26.8142,26.877,327425.0
2015-10-28 14:40:00,34.24,34.27,34.19,34.22,489489.0,26.877,26.9005,26.8377,26.8613,489489.0
2015-10-28 14:50:00,34.22,34.34,34.21,34.3,400405.0,26.8613,26.9555,26.8534,26.9241,400405.0
2015-10-28 15:00:00,34.31,34.42,34.28,34.38,446248.0,26.9319,27.0183,26.9084,26.9869,446248.0
2015-10-28 15:10:00,34.38,34.42,34.36,34.39,373110.0,26.9869,27.0183,26.9712,26.9947,373110.0
2015-10-28 15:20:00,34.39,34.46,34.36,34.44,428035.0,26.9947,27.0497,26.9712,27.034,428035.0
2015-10-28 15:30:00,34.45,34.56,34.44,34.54,626069.0,27.0418,27.1282,27.034,27.1125,626069.0
2015-10-28 15:40:00,34.54,34.64,34.53,34.61,787385.0,27.1125,27.191,27.1046,27.1674,787385.0
2015-10-28 15:50:00,34.61,34.71,34.59,34.71,2116584.0,27.1674,27.2459,27.1517,27.2459,2116584.0
2015-10-29 09:30:00,34.21,34.29,33.77,34.05,2536679.0,26.8534,26.9162,26.508,26.7278,2536679.0
2015-10-29 09:40:00,34.04,34.08,33.96,33.96,956722.0,26.72,26.7514,26.6572,26.6572,956722.0
2015-10-29 09:50:00,33.96,33.97,33.85,33.88,1182653.0,26.6572,26.665,26.5708,26.5944,1182653.0
2015-10-29 10:00:00,33.87,34.0,33.87,33.92,706534.0,26.5865,26.6886,26.5865,26.6258,706534.0
2015-10-29 10:10:00,33.92,34.05,33.91,34.05,692987.0,26.6258,26.7278,26.6179,26.7278,692987.0
2015-10-29 10:20:00,34.06,34.1,33.96,33.98,474105.0,26.7357,26.7671,26.6572,26.6729,474105.0
2015-10-29 10:30:00,33.98,34.04,33.97,34.0,325678.0,26.6729,26.72,26.665,26.6886,325678.0
2015-10-29 10:40:00,34.0,34.17,33.99,34.11,522663.0,26.6886,26.822,26.6807,26.7749,522663.0
2015-10-29 10:50:00,34.12,34.16,34.09,34.12,359047.0,26.7828,26.8142,26.7592,26.7828,359047.0
2015-10-29 11:00:00,34.13,34.22,34.11,34.22,322478.0,26.7906,26.8613,26.7749,26.8613,322478.0
2015-10-29 11:10:00,34.22,34.24,34.18,34.24,253635.0,26.8613,26.877,26.8299,26.877,253635.0
2015-10-29 11:20:00,34.23,34.25,34.19,34.2,432248.0,26.8691,26.8848,26.8377,26.8456,432248.0
2015-10-29 11:30:00,34.2,34.24,34.15,34.16,244354.0,26.8456,26.877,26.8063,26.8142,244354.0
2015-10-29 11:40:00,34.17,34.17,34.11,34.13,369661.0,26.822,26.822,26.7749,26.7906,369661.0
2015-10-29 11:50:00,34.14,34.21,34.13,34.21,381975.0,26.7985,26.8534,26.7906,26.8534,381975.0
2015-10-29 12:00:00,34.2,34.21,34.14,34.16,250811.0,26.8456,26.8534,26.7985,26.8142,250811.0
2015-10-29 12:10:00,34.17,34.2,34.14,34.19,140752.0,26.822,26.8456,26.7985,26.8377,140752.0
2015-10-29 12:20:00,34.2,34.22,34.15,34.17,239421.0,26.8456,26.8613,26.8063,26.822,239421.0
2015-10-29 12:30:00,34.17,34.22,34.16,34.18,255678.0,26.822,26.8613,26.8142,26.8299,255678.0
2015-10-29 12:40:00,34.19,34.22,34.17,34.17,205626.0,26.8377,26.8613,26.822,26.822,205626.0
2015-10-29 12:50:00,34.17,34.18,34.12,34.16,216703.0,26.822,26.8299,26.7828,26.8142,216703.0
2015-10-29 13:00:00,34.16,34.18,34.12,34.14,207612.0,26.8142,26.8299,26.7828,26.7985,207612.0
2015-10-29 13:10:00,34.15,34.2,34.13,34.19,193587.0,26.8063,26.8456,26.7906,26.8377,193587.0
2015-10-29 13:20:00,34.19,34.2,34.15,34.15,141632.0,26.8377,26.8456,26.8063,26.8063,141632.0
2015-10-29 13:30:00,34.16,34.16,34.06,34.08,286532.0,26.8142,26.8142,26.7357,26.7514,286532.0
2015-10-29 13:40:00,34.08,34.13,34.07,34.11,223295.0,26.7514,26.7906,26.7435,26.7749,223295.0
2015-10-29 13:50:00,34.11,34.11,34.05,34.05,238155.0,26.7749,26.7749,26.7278,26.7278,238155.0
2015-10-29 14:00:00,34.06,34.1,34.01,34.06,580206.0,26.7357,26.7671,26.6964,26.7357,580206.0
2015-10-29 14:10:00,34.07,34.1,34.04,34.09,246358.0,26.7435,26.7671,26.72,26.7592,246358.0
2015-10-29 14:20:00,34.09,34.15,34.09,34.09,262052.0,26.7592,26.8063,26.7592,26.7592,262052.0
2015-10-29 14:30:00,34.1,34.11,34.07,34.07,260378.0,26.7671,26.7749,26.7435,26.7435,260378.0
2015-10-29 14:40:00,34.07,34.08,34.01,34.02,406004.0,26.7435,26.7514,26.6964,26.7043,406004.0
2015-10-29 14:50:00,34.03,34.04,34.01,34.03,223447.0,26.7121,26.72,26.6964,26.7121,223447.0
2015-10-29 15:00:00,34.03,34.08,34.02,34.07,243425.0,26.7121,26.7514,26.7043,26.7435,243425.0
2015-10-29 15:10:00,34.07,34.11,34.06,34.11,265840.0,26.7435,26.7749,26.7357,26.7749,265840.0
2015-10-29 15:20:00,34.11,34.13,34.06,34.07,493451.0,26.7749,26.7906,26.7357,26.7435,493451.0
2015-10-29 15:30:00,34.07,34.08,34.03,34.06,757785.0,26.7435,26.7514,26.7121,26.7357,757785.0
2015-10-29 15:40:00,34.07,34.08,34.0,34.02,947448.0,26.7435,26.7514,26.6886,26.7043,947448.0
2015-10-29 15:50:00,34.03,34.05,33.96,34.02,2100406.0,26.7121,26.7278,26.6572,26.7043,2100406.0
2015-10-30 09:30:00,34.1,34.29,34.05,34.15,799171.0,26.7671,26.9162,26.7278,26.8063,799171.0
2015-10-30 09:40:00,34.14,34.22,34.09,34.18,356742.0,26.7985,26.8613,26.7592,26.8299,356742.0
2015-10-30 09:50:00,34.18,34.23,34.1,34.14,327781.0,26.8299,26.8691,26.7671,26.7985,327781.0
2015-10-30 10:00:00,34.14,34.14,34.04,34.06,600804.0,26.7985,26.7985,26.72,26.7357,600804.0
2015-10-30 10:10:00,34.06,34.07,34.01,34.05,436868.0,26.7357,26.7435,26.6964,26.7278,436868.0
2015-10-30 10:20:00,34.04,34.05,33.99,34.03,620982.0,26.72,26.7278,26.6807,26.7121,620982.0
2015-10-30 10:30:00,34.04,34.09,34.02,34.07,371486.0,26.72,26.7592,26.7043,26.7435,371486.0
2015-10-30 10:40:00,34.07,34.2,34.07,34.19,374683.0,26.7435,26.8456,26.7435,26.8377,374683.0
2015-10-30 10:50:00,34.19,34.2,34.11,34.12,282302.0,26.8377,26.8456,26.7749,26.7828,282302.0
2015-10-30 11:00:00,34.13,34.18,34.09,34.13,632812.0,26.7906,26.8299,26.7592,26.7906,632812.0
2015-10-30 11:10:00,34.13,34.14,33.96,33.97,782814.0,26.7906,26.7985,26.6572,26.665,782814.0
2015-10-30 11:20:00,33.97,33.98,33.93,33.94,327835.0,26.665,26.6729,26.6336,26.6415,327835.0
2015-10-30 11:30:00,33.94,33.98,33.91,33.98,361433.0,26.6415,26.6729,26.6179,26.6729,361433.0
2015-10-30 11:40:00,33.98,33.99,33.9,33.92,369074.0,26.6729,26.6807,26.6101,26.6258,369074.0
2015-10-30 11:50:00,33.91,33.94,33.9,33.91,415496.0,26.6179,26.6415,26.6101,26.6179,415496.0
2015-10-30 12:00:00,33.91,33.93,33.89,33.91,458449.0,26.6179,26.6336,26.6022,26.6179,458449.0
2015-10-30 12:10:00,33.92,33.94,33.89,33.9,613082.0,26.6258,26.6415,26.6022,26.6101,613082.0
2015-10-30 12:20:00,33.9,33.92,33.89,33.91,359564.0,26.6101,26.6258,26.6022,26.6179,359564.0
2015-10-30 12:30:00,33.92,33.94,33.88,33.89,698137.0,26.6258,26.6415,26.5944,26.6022,698137.0
2015-10-30 12:40:00,33.9,33.92,33.88,33.9,384252.0,26.6101,26.6258,26.5944,26.6101,384252.0
2015-10-30 12:50:00,33.9,33.96,33.88,33.93,398391.0,26.6101,26.6572,26.5944,26.6336,398391.0
2015-10-30 13:00:00,33.93,34.0,33.92,33.96,322699.0,26.6336,26.6886,26.6258,26.6572,322699.0
2015-10-30 13:10:00,33.97,34.02,33.96,33.98,363276.0,26.665,26.7043,26.6572,26.6729,363276.0
2015-10-30 13:20:00,33.99,33.99,33.93,33.93,319096.0,26.6807,26.6807,26.6336,26.6336,319096.0
2015-10-30 13:30:00,33.93,33.98,33.92,33.97,346619.0,26.6336,26.6729,26.6258,26.665,346619.0
2015-10-30 13:40:00,33.97,33.99,33.95,33.99,235300.0,26.665,26.6807,26.6493,26.6807,235300.0
2015-10-30 13:50:00,33.99,34.01,33.97,33.98,254656.0,26.6807,26.6964,26.665,26.6729,254656.0
2015-10-30 14:00:00,33.98,34.01,33.94,33.94,351231.0,26.6729,26.6964,26.6415,26.6415,351231.0
2015-10-30 14:10:00,33.94,33.96,33.92,33.95,411674.0,26.6415,26.6572,26.6258,26.6493,411674.0
2015-10-30 14:20:00,33.95,33.96,33.91,33.93,348074.0,26.6493,26.6572,26.6179,26.6336,348074.0
2015-10-30 14:30:00,33.93,33.95,33.91,33.95,234954.0,26.6336,26.6493,26.6179,26.6493,234954.0
2015-10-30 14:40:00,33.95,33.97,33.92,33.95,397213.0,26.6493,26.665,26.6258,26.6493,397213.0
2015-10-30 14:50:00,33.95,34.0,33.92,33.93,321255.0,26.6493,26.6886,26.6258,26.6336,321255.0
2015-10-30 15:00:00,33.94,33.99,33.91,33.98,391288.0,26.6415,26.6807,26.6179,26.6729,391288.0
2015-10-30 15:10:00,33.98,34.01,33.95,33.99,433961.0,26.6729,26.6964,26.6493,26.6807,433961.0
2015-10-30 15:20:00,33.99,34.01,33.88,33.9,913853.0,26.6807,26.6964,26.5944,26.6101,913853.0
2015-10-30 15:30:00,33.91,33.96,33.88,33.92,1022444.0,26.6179,26.6572,26.5944,26.6258,1022444.0
2015-10-30 15:40:00,33.92,34.02,33.89,34.02,1359855.0,26.6258,26.7043,26.6022,26.7043,1359855.0
2015-10-30 15:50:00,34.02,34.03,33.86,33.87,2255016.0,26.7043,26.7121,26.5787,26.5865,2255016.0
2015-11-02 09:30:00,33.73,33.89,33.64,33.84,1406446.0,26.4766,26.6022,26.406,26.563,1406446.0
2015-11-02 09:40:00,33.84,34.28,33.82,34.25,1161816.0,26.563,26.9084,26.5473,26.8848,1161816.0
2015-11-02 09:50:00,34.25,34.25,34.0,34.04,473944.0,26.8848,26.8848,26.6886,26.72,473944.0
2015-11-02 10:00:00,34.05,34.13,34.04,34.11,382892.0,26.7278,26.7906,26.72,26.7749,382892.0
2015-11-02 10:10:00,34.12,34.14,34.06,34.09,580743.0,26.7828,26.7985,26.7357,26.7592,580743.0
2015-11-02 10:20:00,34.09,34.11,34.02,34.06,699055.0,26.7592,26.7749,26.7043,26.7357,699055.0
2015-11-02 10:30:00,34.05,34.07,34.02,34.05,306445.0,26.7278,26.7435,26.7043,26.7278,306445.0
2015-11-02 10:40:00,34.05,34.05,33.98,34.02,266110.0,26.7278,26.7278,26.6729,26.7043,266110.0
2015-11-02 10:50:00,34.01,34.04,33.93,33.93,420126.0,26.6964,26.72,26.6336,26.6336,420126.0
2015-11-02 11:00:00,33.93,34.05,33.93,34.01,411460.0,26.6336,26.7278,26.6336,26.6964,411460.0
2015-11-02 11:10:00,34.01,34.06,33.98,34.03,627324.0,26.6964,26.7357,26.6729,26.7121,627324.0
2015-11-02 11:20:00,34.03,34.08,34.02,34.05,349564.0,26.7121,26.7514,26.7043,26.7278,349564.0
2015-11-02 11:30:00,34.05,34.1,34.04,34.07,166624.0,26.7278,26.7671,26.72,26.7435,166624.0
2015-11-02 11:40:00,34.07,34.09,34.02,34.06,252823.0,26.7435,26.7592,26.7043,26.7357,252823.0
2015-11-02 11:50:00,34.06,34.06,33.98,33.99,1021592.0,26.7357,26.7357,26.6729,26.6807,1021592.0
2015-11-02 12:00:00,33.99,34.0,33.96,33.99,322968.0,26.6807,26.6886,26.6572,26.6807,322968.0
2015-11-02 12:10:00,33.98,34.0,33.92,34.0,481688.0,26.6729,26.6886,26.6258,26.6886,481688.0
2015-11-02 12:20:00,34.0,34.03,33.95,34.01,355101.0,26.6886,26.7121,26.6493,26.6964,355101.0
2015-11-02 12:30:00,34.01,34.01,33.94,33.98,274184.0,26.6964,26.6964,26.6415,26.6729,274184.0
2015-11-02 12:40:00,33.98,34.03,33.97,34.01,303388.0,26.6729,26.7121,26.665,26.6964,303388.0
2015-11-02 12:50:00,34.02,34.05,33.98,34.03,355613.0,26.7043,26.7278,26.6729,26.7121,355613.0
2015-11-02 13:00:00,34.03,34.07,34.01,34.04,325163.0,26.7121,26.7435,26.6964,26.72,325163.0
2015-11-02 13:10:00,34.04,34.05,34.0,34.04,443934.0,26.72,26.7278,26.6886,26.72,443934.0
2015-11-02 13:20:00,34.03,34.05,33.99,34.02,306217.0,26.7121,26.7278,26.6807,26.7043,306217.0
2015-11-02 13:30:00,34.03,34.07,33.99,34.05,317538.0,26.7121,26.7435,26.6807,26.7278,317538.0
2015-11-02 13:40:00,34.06,34.1,34.04,34.1,284379.0,26.7357,26.7671,26.72,26.7671,284379.0
2015-11-02 13:50:00,34.1,34.11,34.05,34.07,397439.0,26.7671,26.7749,26.7278,26.7435,397439.0
2015-11-02 14:00:00,34.07,34.14,34.06,34.11,258816.0,26.7435,26.7985,26.7357,26.7749,258816.0
2015-11-02 14:10:00,34.1,34.12,34.05,34.05,195516.0,26.7671,26.7828,26.7278,26.7278,195516.0
2015-11-02 14:20:00,34.05,34.08,34.04,34.06,229861.0,26.7278,26.7514,26.72,26.7357,229861.0
2015-11-02 14:30:00,34.06,34.07,34.03,34.05,386739.0,26.7357,26.7435,26.7121,26.7278,386739.0
2015-11-02 14:40:00,34.05,34.08,34.04,34.05,306753.0,26.7278,26.7514,26.72,26.7278,306753.0
2015-11-02 14:50:00,34.05,34.11,34.04,34.09,490251.0,26.7278,26.7749,26.72,26.7592,490251.0
2015-11-02 15:00:00,34.09,34.1,34.01,34.03,497307.0,26.7592,26.7671,26.6964,26.7121,497307.0
2015-11-02 15:10:00,34.03,34.04,33.99,34.02,642365.0,26.7121,26.72,26.6807,26.7043,642365.0
2015-11-02 15:20:00,34.02,34.07,34.0,34.07,393214.0,26.7043,26.7435,26.6886,26.7435,393214.0
2015-11-02 15:30:00,34.07,34.09,34.04,34.05,525086.0,26.7435,26.7592,26.72,26.7278,525086.0
2015-11-02 15:40:00,34.05,34.08,34.04,34.05,798941.0,26.7278,26.7514,26.72,26.7278,798941.0
2015-11-02 15:50:00,34.05,34.14,34.04,34.1,1935872.0,26.7278,26.7985,26.72,26.7671,1935872.0
2015-11-03 09:30:00,34.04,34.2,33.98,34.14,768177.0,26.72,26.8456,26.6729,26.7985,768177.0
2015-11-03 09:40:00,34.14,34.26,34.13,34.18,650376.0,26.7985,26.8927,26.7906,26.8299,650376.0
2015-11-03 09:50:00,34.18,34.19,34.12,34.15,516485.0,26.8299,26.8377,26.7828,26.8063,516485.0
2015-11-03 10:00:00,34.14,34.19,34.1,34.18,465773.0,26.7985,26.8377,26.7671,26.8299,465773.0
2015-11-03 10:10:00,34.18,34.2,34.12,34.13,429160.0,26.8299,26.8456,26.7828,26.7906,429160.0
2015-11-03 10:20:00,34.13,34.14,34.07,34.07,348438.0,26.7906,26.7985,26.7435,26.7435,348438.0
2015-11-03 10:30:00,34.07,34.19,34.06,34.12,357849.0,26.7435,26.8377,26.7357,26.7828,357849.0
2015-11-03 10:40:00,34.12,34.16,34.11,34.15,264114.0,26.7828,26.8142,26.7749,26.8063,264114.0
2015-11-03 10:50:00,34.15,34.17,34.12,34.15,267902.0,26.8063,26.822,26.7828,26.8063,267902.0
2015-11-03 11:00:00,34.15,34.24,34.14,34.19,565897.0,26.8063,26.877,26.7985,26.8377,565897.0
2015-11-03 11:10:00,34.19,34.2,34.14,34.15,204616.0,26.8377,26.8456,26.7985,26.8063,204616.0
2015-11-03 11:20:00,34.15,34.19,34.14,34.18,683280.0,26.8063,26.8377,26.7985,26.8299,683280.0
2015-11-03 11:30:00,34.17,34.23,34.16,34.22,390664.0,26.822,26.8691,26.8142,26.8613,390664.0
2015-11-03 11:40:00,34.22,34.27,34.2,34.25,440271.0,26.8613,26.9005,26.8456,26.8848,440271.0
2015-11-03 11:50:00,34.26,34.29,34.24,34.26,310707.0,26.8927,26.9162,26.877,26.8927,310707.0
2015-11-03 12:00:00,34.26,34.31,34.25,34.27,376835.0,26.8927,26.9319,26.8848,26.9005,376835.0
2015-11-03 12:10:00,34.27,34.28,34.14,34.14,290899.0,26.9005,26.9084,26.7985,26.7985,290899.0
2015-11-03 12:20:00,34.14,34.19,34.13,34.18,238805.0,26.7985,26.8377,26.7906,26.8299,238805.0
2015-11-03 12:30:00,34.17,34.18,34.14,34.14,155873.0,26.822,26.8299,26.7985,26.7985,155873.0
2015-11-03 12:40:00,34.14,34.21,34.13,34.2,318545.0,26.7985,26.8534,26.7906,26.8456,318545.0
2015-11-03 12:50:00,34.2,34.22,34.18,34.18,189155.0,26.8456,26.8613,26.8299,26.8299,189155.0
2015-11-03 13:00:00,34.19,34.22,34.18,34.2,219517.0,26.8377,26.8613,26.8299,26.8456,219517.0
2015-11-03 13:10:00,34.19,34.26,34.17,34.24,374980.0,26.8377,26.8927,26.822,26.877,374980.0
2015-11-03 13:20:00,34.23,34.25,34.2,34.23,164889.0,26.8691,26.8848,26.8456,26.8691,164889.0
2015-11-03 13:30:00,34.23,34.27,34.21,34.27,292042.0,26.8691,26.9005,26.8534,26.9005,292042.0
2015-11-03 13:40:00,34.27,34.28,34.23,34.25,278432.0,26.9005,26.9084,26.8691,26.8848,278432.0
2015-11-03 13:50:00,34.24,34.29,34.23,34.27,183806.0,26.877,26.9162,26.8691,26.9005,183806.0
2015-11-03 14:00:00,34.26,34.36,34.26,34.34,402934.0,26.8927,26.9712,26.8927,26.9555,402934.0
2015-11-03 14:10:00,34.35,34.37,34.33,34.33,175142.0,26.9633,26.979,26.9476,26.9476,175142.0
2015-11-03 14:20:00,34.34,34.38,34.31,34.38,253798.0,26.9555,26.9869,26.9319,26.9869,253798.0
2015-11-03 14:30:00,34.38,34.39,34.32,34.38,400962.0,26.9869,26.9947,26.9398,26.9869,400962.0
2015-11-03 14:40:00,34.38,34.41,34.36,34.38,406916.0,26.9869,27.0104,26.9712,26.9869,406916.0
2015-11-03 14:50:00,34.39,34.39,34.34,34.36,205131.0,26.9947,26.9947,26.9555,26.9712,205131.0
2015-11-03 15:00:00,34.36,34.4,34.3,34.4,444157.0,26.9712,27.0026,26.9241,27.0026,444157.0
2015-11-03 15:10:00,34.39,34.41,34.34,34.39,448601.0,26.9947,27.0104,26.9555,26.9947,448601.0
2015-11-03 15:20:00,34.4,34.4,34.38,34.39,308497.0,27.0026,27.0026,26.9869,26.9947,308497.0
2015-11-03 15:30:00,34.38,34.4,34.35,34.37,300861.0,26.9869,27.0026,26.9633,26.979,300861.0
2015-11-03 15:40:00,34.36,34.37,34.31,34.33,386140.0,26.9712,26.979,26.9319,26.9476,386140.0
2015-11-03 15:50:00,34.32,34.35,34.27,34.32,1156742.0,26.9398,26.9633,26.9005,26.9398,1156742.0
2015-11-04 09:30:00,34.27,34.27,33.95,33.97,1149227.0,27.0896,27.0896,26.8366,26.8524,1149227.0
2015-11-04 09:40:00,33.98,34.12,33.96,34.07,897325.0,26.8603,26.971,26.8445,26.9315,897325.0
2015-11-04 09:50:00,34.07,34.09,33.99,34.02,656510.0,26.9315,26.9473,26.8682,26.892,656510.0
2015-11-04 10:00:00,34.02,34.05,33.97,34.04,681477.0,26.892,26.9157,26.8524,26.9078,681477.0
2015-11-04 10:10:00,34.03,34.05,33.95,34.05,377341.0,26.8999,26.9157,26.8366,26.9157,377341.0
2015-11-04 10:20:00,34.06,34.09,34.03,34.07,189134.0,26.9236,26.9473,26.8999,26.9315,189134.0
2015-11-04 10:30:00,34.07,34.1,34.03,34.04,271322.0,26.9315,26.9552,26.8999,26.9078,271322.0
2015-11-04 10:40:00,34.03,34.06,34.01,34.05,229997.0,26.8999,26.9236,26.884,26.9157,229997.0
2015-11-04 10:50:00,34.05,34.06,34.02,34.02,209264.0,26.9157,26.9236,26.892,26.892,209264.0
2015-11-04 11:00:00,34.02,34.04,33.98,34.01,272707.0,26.892,26.9078,26.8603,26.884,272707.0
2015-11-04 11:10:00,34.01,34.09,34.0,34.07,480326.0,26.884,26.9473,26.8761,26.9315,480326.0
2015-11-04 11:20:00,34.06,34.11,34.05,34.08,312677.0,26.9236,26.9631,26.9157,26.9394,312677.0
2015-11-04 11:30:00,34.07,34.09,34.04,34.05,293143.0,26.9315,26.9473,26.9078,26.9157,293143.0
2015-11-04 11:40:00,34.05,34.09,34.0,34.08,389948.0,26.9157,26.9473,26.8761,26.9394,389948.0
2015-11-04 11:50:00,34.07,34.08,34.03,34.05,229157.0,26.9315,26.9394,26.8999,26.9157,229157.0
2015-11-04 12:00:00,34.04,34.14,34.04,34.13,232963.0,26.9078,26.9868,26.9078,26.9789,232963.0
2015-11-04 12:10:00,34.13,34.14,34.07,34.09,817908.0,26.9789,26.9868,26.9315,26.9473,817908.0
2015-11-04 12:20:00,34.09,34.1,34.06,34.06,137140.0,26.9473,26.9552,26.9236,26.9236,137140.0
2015-11-04 12:30:00,34.07,34.08,34.01,34.06,206692.0,26.9315,26.9394,26.884,26.9236,206692.0
2015-11-04 12:40:00,34.06,34.1,34.04,34.05,248432.0,26.9236,26.9552,26.9078,26.9157,248432.0
2015-11-04 12:50:00,34.05,34.06,34.01,34.06,374692.0,26.9157,26.9236,26.884,26.9236,374692.0
2015-11-04 13:00:00,34.05,34.08,34.04,34.05,525062.0,26.9157,26.9394,26.9078,26.9157,525062.0
2015-11-04 13:10:00,34.06,34.07,33.98,33.99,480870.0,26.9236,26.9315,26.8603,26.8682,480870.0
2015-11-04 13:20:00,34.0,34.02,33.98,34.0,381901.0,26.8761,26.892,26.8603,26.8761,381901.0
2015-11-04 13:30:00,34.01,34.02,33.97,33.99,190084.0,26.884,26.892,26.8524,26.8682,190084.0
2015-11-04 13:40:00,33.99,33.99,33.9,33.91,305679.0,26.8682,26.8682,26.7971,26.805,305679.0
2015-11-04 13:50:00,33.91,34.04,33.91,34.03,191118.0,26.805,26.9078,26.805,26.8999,191118.0
2015-11-04 14:00:00,34.02,34.14,34.02,34.12,374499.0,26.892,26.9868,26.892,26.971,374499.0
2015-11-04 14:10:00,34.12,34.19,34.1,34.18,635993.0,26.971,27.0263,26.9552,27.0184,635993.0
2015-11-04 14:20:00,34.18,34.18,34.1,34.13,242179.0,27.0184,27.0184,26.9552,26.9789,242179.0
2015-11-04 14:30:00,34.13,34.21,34.12,34.18,208155.0,26.9789,27.0421,26.971,27.0184,208155.0
2015-11-04 14:40:00,34.17,34.21,34.15,34.17,273820.0,27.0105,27.0421,26.9947,27.0105,273820.0
2015-11-04 14:50:00,34.17,34.18,34.13,34.17,199573.0,27.0105,27.0184,26.9789,27.0105,199573.0
2015-11-04 15:00:00,34.17,34.18,34.09,34.12,262964.0,27.0105,27.0184,26.9473,26.971,262964.0
2015-11-04 15:10:00,34.12,34.14,34.09,34.13,684693.0,26.971,26.9868,26.9473,26.9789,684693.0
2015-11-04 15:20:00,34.14,34.21,34.13,34.19,366906.0,26.9868,27.0421,26.9789,27.0263,366906.0
2015-11-04 15:30:00,34.18,34.21,34.14,34.15,414508.0,27.0184,27.0421,26.9868,26.9947,414508.0
2015-11-04 15:40:00,34.15,34.16,34.1,34.1,490558.0,26.9947,27.0026,26.9552,26.9552,490558.0
2015-11-04 15:50:00,34.1,34.17,34.08,34.16,1361783.0,26.9552,27.0105,26.9394,27.0026,1361783.0
2015-11-05 09:30:00,34.1,34.2,34.05,34.14,726157.0,26.9552,27.0342,26.9157,26.9868,726157.0
2015-11-05 09:40:00,34.13,34.17,34.04,34.14,611044.0,26.9789,27.0105,26.9078,26.9868,611044.0
2015-11-05 09:50:00,34.14,34.14,34.02,34.1,554653.0,26.9868,26.9868,26.892,26.9552,554653.0
2015-11-05 10:00:00,34.11,34.12,34.05,34.05,394017.0,26.9631,26.971,26.9157,26.9157,394017.0
2015-11-05 10:10:00,34.05,34.1,33.98,34.0,367727.0,26.9157,26.9552,26.8603,26.8761,367727.0
2015-11-05 10:20:00,34.01,34.03,33.94,33.95,280206.0,26.884,26.8999,26.8287,26.8366,280206.0
2015-11-05 10:30:00,33.95,34.0,33.89,33.98,316312.0,26.8366,26.8761,26.7892,26.8603,316312.0
2015-11-05 10:40:00,33.97,33.97,33.9,33.9,366793.0,26.8524,26.8524,26.7971,26.7971,366793.0
2015-11-05 10:50:00,33.91,33.91,33.81,33.85,284127.0,26.805,26.805,26.726,26.7576,284127.0
2015-11-05 11:00:00,33.86,33.9,33.82,33.83,365296.0,26.7655,26.7971,26.7339,26.7418,365296.0
2015-11-05 11:10:00,33.82,33.84,33.76,33.8,289419.0,26.7339,26.7497,26.6864,26.718,289419.0
2015-11-05 11:20:00,33.8,33.84,33.79,33.8,315885.0,26.718,26.7497,26.7101,26.718,315885.0
2015-11-05 11:30:00,33.8,33.83,33.77,33.78,160361.0,26.718,26.7418,26.6943,26.7022,160361.0
2015-11-05 11:40:00,33.78,33.84,33.73,33.83,391535.0,26.7022,26.7497,26.6627,26.7418,391535.0
2015-11-05 11:50:00,33.82,33.91,33.82,33.89,213604.0,26.7339,26.805,26.7339,26.7892,213604.0
2015-11-05 12:00:00,33.89,33.95,33.88,33.95,133052.0,26.7892,26.8366,26.7813,26.8366,133052.0
2015-11-05 12:10:00,33.95,33.96,33.89,33.94,167067.0,26.8366,26.8445,26.7892,26.8287,167067.0
2015-11-05 12:20:00,33.94,34.04,33.91,34.02,364200.0,26.8287,26.9078,26.805,26.892,364200.0
2015-11-05 12:30:00,34.03,34.05,33.93,33.95,164126.0,26.8999,26.9157,26.8208,26.8366,164126.0
2015-11-05 12:40:00,33.95,34.0,33.91,33.93,201975.0,26.8366,26.8761,26.805,26.8208,201975.0
2015-11-05 12:50:00,33.94,33.99,33.91,33.98,455328.0,26.8287,26.8682,26.805,26.8603,455328.0
2015-11-05 13:00:00,33.98,34.02,33.97,33.99,248711.0,26.8603,26.892,26.8524,26.8682,248711.0
2015-11-05 13:10:00,33.98,33.99,33.95,33.97,99405.0,26.8603,26.8682,26.8366,26.8524,99405.0
2015-11-05 13:20:00,33.96,33.99,33.94,33.96,328252.0,26.8445,26.8682,26.8287,26.8445,328252.0
2015-11-05 13:30:00,33.95,34.0,33.95,34.0,97194.0,26.8366,26.8761,26.8366,26.8761,97194.0
2015-11-05 13:40:00,33.99,34.02,33.96,34.01,149935.0,26.8682,26.892,26.8445,26.884,149935.0
2015-11-05 13:50:00,34.01,34.04,33.98,34.02,170113.0,26.884,26.9078,26.8603,26.892,170113.0
2015-11-05 14:00:00,34.03,34.05,33.98,33.98,163963.0,26.8999,26.9157,26.8603,26.8603,163963.0
2015-11-05 14:10:00,33.98,34.0,33.95,33.96,199937.0,26.8603,26.8761,26.8366,26.8445,199937.0
2015-11-05 14:20:00,33.96,34.0,33.94,33.95,362486.0,26.8445,26.8761,26.8287,26.8366,362486.0
2015-11-05 14:30:00,33.95,33.95,33.9,33.9,212166.0,26.8366,26.8366,26.7971,26.7971,212166.0
2015-11-05 14:40:00,33.91,33.97,33.9,33.91,301166.0,26.805,26.8524,26.7971,26.805,301166.0
2015-11-05 14:50:00,33.92,33.96,33.91,33.95,186268.0,26.8129,26.8445,26.805,26.8366,186268.0
2015-11-05 15:00:00,33.95,33.96,33.89,33.89,517011.0,26.8366,26.8445,26.7892,26.7892,517011.0
2015-11-05 15:10:00,33.89,33.94,33.87,33.92,315860.0,26.7892,26.8287,26.7734,26.8129,315860.0
2015-11-05 15:20:00,33.93,33.99,33.92,33.97,370191.0,26.8208,26.8682,26.8129,26.8524,370191.0
2015-11-05 15:30:00,33.98,33.98,33.93,33.95,256800.0,26.8603,26.8603,26.8208,26.8366,256800.0
2015-11-05 15:40:00,33.95,34.0,33.94,33.95,410329.0,26.8366,26.8761,26.8287,26.8366,410329.0
2015-11-05 15:50:00,33.96,34.02,33.95,34.0,1745181.0,26.8445,26.892,26.8366,26.8761,1745181.0
2015-11-06 09:30:00,33.93,33.93,33.41,33.54,2803470.0,26.8208,26.8208,26.4098,26.5125,2803470.0
2015-11-06 09:40:00,33.56,33.71,33.5,33.59,1785864.0,26.5283,26.6469,26.4809,26.552,1785864.0
2015-11-06 09:50:00,33.59,33.66,33.57,33.62,1234929.0,26.552,26.6074,26.5362,26.5758,1234929.0
2015-11-06 10:00:00,33.63,33.67,33.53,33.61,768528.0,26.5837,26.6153,26.5046,26.5679,768528.0
2015-11-06 10:10:00,33.61,33.74,33.58,33.7,361520.0,26.5679,26.6706,26.5441,26.639,361520.0
2015-11-06 10:20:00,33.7,33.75,33.67,33.74,336139.0,26.639,26.6785,26.6153,26.6706,336139.0
2015-11-06 10:30:00,33.74,33.85,33.73,33.84,390693.0,26.6706,26.7576,26.6627,26.7497,390693.0
2015-11-06 10:40:00,33.84,33.97,33.84,33.97,648212.0,26.7497,26.8524,26.7497,26.8524,648212.0
2015-11-06 10:50:00,33.97,33.97,33.88,33.89,439135.0,26.8524,26.8524,26.7813,26.7892,439135.0
2015-11-06 11:00:00,33.89,33.89,33.74,33.78,909923.0,26.7892,26.7892,26.6706,26.7022,909923.0
2015-11-06 11:10:00,33.78,33.82,33.65,33.66,789399.0,26.7022,26.7339,26.5995,26.6074,789399.0
2015-11-06 11:20:00,33.66,33.69,33.6,33.64,462455.0,26.6074,26.6311,26.56,26.5916,462455.0
2015-11-06 11:30:00,33.64,33.71,33.63,33.69,291229.0,26.5916,26.6469,26.5837,26.6311,291229.0
2015-11-06 11:40:00,33.7,33.77,33.69,33.76,224367.0,26.639,26.6943,26.6311,26.6864,224367.0
2015-11-06 11:50:00,33.76,33.79,33.71,33.72,317120.0,26.6864,26.7101,26.6469,26.6548,317120.0
2015-11-06 12:00:00,33.72,33.78,33.71,33.72,340856.0,26.6548,26.7022,26.6469,26.6548,340856.0
2015-11-06 12:10:00,33.72,33.78,33.71,33.73,299502.0,26.6548,26.7022,26.6469,26.6627,299502.0
2015-11-06 12:20:00,33.73,33.75,33.71,33.72,271461.0,26.6627,26.6785,26.6469,26.6548,271461.0
2015-11-06 12:30:00,33.73,33.73,33.67,33.71,126057.0,26.6627,26.6627,26.6153,26.6469,126057.0
2015-11-06 12:40:00,33.7,33.75,33.68,33.71,187361.0,26.639,26.6785,26.6232,26.6469,187361.0
2015-11-06 12:50:00,33.71,33.76,33.71,33.75,243732.0,26.6469,26.6864,26.6469,26.6785,243732.0
2015-11-06 13:00:00,33.75,33.77,33.71,33.74,215853.0,26.6785,26.6943,26.6469,26.6706,215853.0
2015-11-06 13:10:00,33.74,33.79,33.72,33.78,361443.0,26.6706,26.7101,26.6548,26.7022,361443.0
2015-11-06 13:20:00,33.77,33.8,33.75,33.78,220612.0,26.6943,26.718,26.6785,26.7022,220612.0
2015-11-06 13:30:00,33.78,33.81,33.75,33.77,556522.0,26.7022,26.726,26.6785,26.6943,556522.0
2015-11-06 13:40:00,33.77,33.78,33.74,33.77,229156.0,26.6943,26.7022,26.6706,26.6943,229156.0
2015-11-06 13:50:00,33.77,33.78,33.74,33.77,319666.0,26.6943,26.7022,26.6706,26.6943,319666.0
2015-11-06 14:00:00,33.78,33.82,33.76,33.8,412039.0,26.7022,26.7339,26.6864,26.718,412039.0
2015-11-06 14:10:00,33.8,33.81,33.71,33.72,296132.0,26.718,26.726,26.6469,26.6548,296132.0
2015-11-06 14:20:00,33.72,33.73,33.66,33.69,306614.0,26.6548,26.6627,26.6074,26.6311,306614.0
2015-11-06 14:30:00,33.69,33.69,33.65,33.65,237351.0,26.6311,26.6311,26.5995,26.5995,237351.0
2015-11-06 14:40:00,33.65,33.73,33.65,33.73,323238.0,26.5995,26.6627,26.5995,26.6627,323238.0
2015-11-06 14:50:00,33.73,33.73,33.68,33.7,297791.0,26.6627,26.6627,26.6232,26.639,297791.0
2015-11-06 15:00:00,33.71,33.73,33.69,33.71,207803.0,26.6469,26.6627,26.6311,26.6469,207803.0
2015-11-06 15:10:00,33.71,33.77,33.67,33.68,436478.0,26.6469,26.6943,26.6153,26.6232,436478.0
2015-11-06 15:20:00,33.69,33.74,33.67,33.73,455850.0,26.6311,26.6706,26.6153,26.6627,455850.0
2015-11-06 15:30:00,33.74,33.78,33.73,33.76,576724.0,26.6706,26.7022,26.6627,26.6864,576724.0
2015-11-06 15:40:00,33.76,33.82,33.74,33.8,611237.0,26.6864,26.7339,26.6706,26.718,611237.0
2015-11-06 15:50:00,33.8,33.84,33.75,33.84,1605143.0,26.718,26.7497,26.6785,26.7497,1605143.0
2015-11-09 09:30:00,33.6,33.83,33.56,33.65,1132916.0,26.56,26.7418,26.5283,26.5995,1132916.0
2015-11-09 09:40:00,33.64,33.65,33.51,33.53,772385.0,26.5916,26.5995,26.4888,26.5046,772385.0
2015-11-09 09:50:00,33.53,33.59,33.5,33.52,308741.0,26.5046,26.552,26.4809,26.4967,308741.0
2015-11-09 10:00:00,33.53,33.65,33.52,33.62,387925.0,26.5046,26.5995,26.4967,26.5758,387925.0
2015-11-09 10:10:00,33.62,33.63,33.55,33.55,495690.0,26.5758,26.5837,26.5204,26.5204,495690.0
2015-11-09 10:20:00,33.55,33.55,33.45,33.46,474875.0,26.5204,26.5204,26.4414,26.4493,474875.0
2015-11-09 10:30:00,33.45,33.46,33.39,33.44,541532.0,26.4414,26.4493,26.394,26.4335,541532.0
2015-11-09 10:40:00,33.45,33.51,33.41,33.49,382395.0,26.4414,26.4888,26.4098,26.473,382395.0
2015-11-09 10:50:00,33.49,33.5,33.42,33.44,371992.0,26.473,26.4809,26.4177,26.4335,371992.0
2015-11-09 11:00:00,33.43,33.46,33.39,33.41,389315.0,26.4256,26.4493,26.394,26.4098,389315.0
2015-11-09 11:10:00,33.41,33.45,33.38,33.44,298342.0,26.4098,26.4414,26.386,26.4335,298342.0
2015-11-09 11:20:00,33.45,33.51,33.38,33.39,625429.0,26.4414,26.4888,26.386,26.394,625429.0
2015-11-09 11:30:00,33.39,33.41,33.31,33.32,693009.0,26.394,26.4098,26.3307,26.3386,693009.0
2015-11-09 11:40:00,33.32,33.32,33.17,33.2,824316.0,26.3386,26.3386,26.22,26.2438,824316.0
2015-11-09 11:50:00,33.2,33.28,33.19,33.28,495761.0,26.2438,26.307,26.2359,26.307,495761.0
2015-11-09 12:00:00,33.28,33.3,33.23,33.26,400845.0,26.307,26.3228,26.2675,26.2912,400845.0
2015-11-09 12:10:00,33.27,33.27,33.18,33.18,591734.0,26.2991,26.2991,26.228,26.228,591734.0
2015-11-09 12:20:00,33.19,33.23,33.18,33.19,458081.0,26.2359,26.2675,26.228,26.2359,458081.0
2015-11-09 12:30:00,33.19,33.19,33.08,33.16,729339.0,26.2359,26.2359,26.1489,26.2121,729339.0
2015-11-09 12:40:00,33.16,33.23,33.16,33.18,264198.0,26.2121,26.2675,26.2121,26.228,264198.0
2015-11-09 12:50:00,33.19,33.26,33.18,33.25,200914.0,26.2359,26.2912,26.228,26.2833,200914.0
2015-11-09 13:00:00,33.25,33.27,33.22,33.23,305855.0,26.2833,26.2991,26.2596,26.2675,305855.0
2015-11-09 13:10:00,33.24,33.24,33.13,33.14,403020.0,26.2754,26.2754,26.1884,26.1963,403020.0
2015-11-09 13:20:00,33.15,33.15,33.09,33.12,417597.0,26.2042,26.2042,26.1568,26.1805,417597.0
2015-11-09 13:30:00,33.13,33.18,33.11,33.16,479192.0,26.1884,26.228,26.1726,26.2121,479192.0
2015-11-09 13:40:00,33.17,33.23,33.15,33.17,304581.0,26.22,26.2675,26.2042,26.22,304581.0
2015-11-09 13:50:00,33.18,33.27,33.15,33.25,395560.0,26.228,26.2991,26.2042,26.2833,395560.0
2015-11-09 14:00:00,33.26,33.32,33.24,33.27,467042.0,26.2912,26.3386,26.2754,26.2991,467042.0
2015-11-09 14:10:00,33.28,33.3,33.2,33.2,473078.0,26.307,26.3228,26.2438,26.2438,473078.0
2015-11-09 14:20:00,33.2,33.24,33.19,33.21,422028.0,26.2438,26.2754,26.2359,26.2517,422028.0
2015-11-09 14:30:00,33.21,33.24,33.16,33.18,562371.0,26.2517,26.2754,26.2121,26.228,562371.0
2015-11-09 14:40:00,33.18,33.18,33.13,33.16,508490.0,26.228,26.228,26.1884,26.2121,508490.0
2015-11-09 14:50:00,33.16,33.23,33.14,33.21,392589.0,26.2121,26.2675,26.1963,26.2517,392589.0
2015-11-09 15:00:00,33.2,33.21,33.16,33.16,305750.0,26.2438,26.2517,26.2121,26.2121,305750.0
2015-11-09 15:10:00,33.17,33.18,33.1,33.14,430802.0,26.22,26.228,26.1647,26.1963,430802.0
2015-11-09 15:20:00,33.14,33.2,33.11,33.16,428718.0,26.1963,26.2438,26.1726,26.2121,428718.0
2015-11-09 15:30:00,33.16,33.27,33.16,33.25,562715.0,26.2121,26.2991,26.2121,26.2833,562715.0
2015-11-09 15:40:00,33.25,33.35,33.24,33.34,731715.0,26.2833,26.3623,26.2754,26.3544,731715.0
2015-11-09 15:50:00,33.34,33.37,33.3,33.34,1973392.0,26.3544,26.3781,26.3228,26.3544,1973392.0
2015-11-10 09:30:00,33.17,33.23,32.95,32.96,2076116.0,26.22,26.2675,26.0461,26.054,2076116.0
2015-11-10 09:40:00,32.96,32.98,32.86,32.91,1176402.0,26.054,26.0699,25.975,26.0145,1176402.0
2015-11-10 09:50:00,32.91,32.93,32.85,32.89,664387.0,26.0145,26.0303,25.9671,25.9987,664387.0
2015-11-10 10:00:00,32.89,32.91,32.86,32.9,619068.0,25.9987,26.0145,25.975,26.0066,619068.0
2015-11-10 10:10:00,32.9,32.9,32.85,32.86,517441.0,26.0066,26.0066,25.9671,25.975,517441.0
2015-11-10 10:20:00,32.85,32.88,32.81,32.87,617775.0,25.9671,25.9908,25.9355,25.9829,617775.0
2015-11-10 10:30:00,32.87,32.91,32.85,32.87,534137.0,25.9829,26.0145,25.9671,25.9829,534137.0
2015-11-10 10:40:00,32.87,32.9,32.83,32.85,697219.0,25.9829,26.0066,25.9513,25.9671,697219.0
2015-11-10 10:50:00,32.85,32.95,32.84,32.93,425341.0,25.9671,26.0461,25.9592,26.0303,425341.0
2015-11-10 11:00:00,32.93,32.96,32.9,32.91,410015.0,26.0303,26.054,26.0066,26.0145,410015.0
2015-11-10 11:10:00,32.91,32.97,32.9,32.97,301878.0,26.0145,26.062,26.0066,26.062,301878.0
2015-11-10 11:20:00,32.97,33.01,32.94,32.96,551524.0,26.062,26.0936,26.0382,26.054,551524.0
2015-11-10 11:30:00,32.95,33.01,32.94,32.95,399372.0,26.0461,26.0936,26.0382,26.0461,399372.0
2015-11-10 11:40:00,32.94,33.13,32.94,33.12,327542.0,26.0382,26.1884,26.0382,26.1805,327542.0
2015-11-10 11:50:00,33.12,33.14,33.05,33.13,285690.0,26.1805,26.1963,26.1252,26.1884,285690.0
2015-11-10 12:00:00,33.12,33.13,33.05,33.08,590062.0,26.1805,26.1884,26.1252,26.1489,590062.0
2015-11-10 12:10:00,33.09,33.16,33.08,33.11,320905.0,26.1568,26.2121,26.1489,26.1726,320905.0
2015-11-10 12:20:00,33.1,33.13,33.07,33.07,192168.0,26.1647,26.1884,26.141,26.141,192168.0
2015-11-10 12:30:00,33.07,33.08,33.0,33.05,228963.0,26.141,26.1489,26.0857,26.1252,228963.0
2015-11-10 12:40:00,33.04,33.08,33.02,33.08,191325.0,26.1173,26.1489,26.1015,26.1489,191325.0
2015-11-10 12:50:00,33.08,33.13,33.07,33.11,292494.0,26.1489,26.1884,26.141,26.1726,292494.0
2015-11-10 13:00:00,33.11,33.13,33.07,33.11,271194.0,26.1726,26.1884,26.141,26.1726,271194.0
2015-11-10 13:10:00,33.11,33.14,33.08,33.09,196197.0,26.1726,26.1963,26.1489,26.1568,196197.0
2015-11-10 13:20:00,33.1,33.17,33.09,33.16,153460.0,26.1647,26.22,26.1568,26.2121,153460.0
2015-11-10 13:30:00,33.16,33.17,33.13,33.15,217854.0,26.2121,26.22,26.1884,26.2042,217854.0
2015-11-10 13:40:00,33.15,33.2,33.14,33.17,260912.0,26.2042,26.2438,26.1963,26.22,260912.0
2015-11-10 13:50:00,33.17,33.2,33.14,33.19,253702.0,26.22,26.2438,26.1963,26.2359,253702.0
2015-11-10 14:00:00,33.18,33.23,33.17,33.18,496450.0,26.228,26.2675,26.22,26.228,496450.0
2015-11-10 14:10:00,33.18,33.21,33.16,33.17,344446.0,26.228,26.2517,26.2121,26.22,344446.0
2015-11-10 14:20:00,33.17,33.17,33.1,33.13,310811.0,26.22,26.22,26.1647,26.1884,310811.0
2015-11-10 14:30:00,33.12,33.16,33.09,33.13,417519.0,26.1805,26.2121,26.1568,26.1884,417519.0
2015-11-10 14:40:00,33.12,33.25,33.11,33.25,380247.0,26.1805,26.2833,26.1726,26.2833,380247.0
2015-11-10 14:50:00,33.25,33.27,33.2,33.21,265393.0,26.2833,26.2991,26.2438,26.2517,265393.0
2015-11-10 15:00:00,33.2,33.23,33.18,33.21,409035.0,26.2438,26.2675,26.228,26.2517,409035.0
2015-11-10 15:10:00,33.2,33.21,33.14,33.14,390894.0,26.2438,26.2517,26.1963,26.1963,390894.0
2015-11-10 15:20:00,33.14,33.18,33.07,33.09,534829.0,26.1963,26.228,26.141,26.1568,534829.0
2015-11-10 15:30:00,33.09,33.17,33.09,33.15,575247.0,26.1568,26.22,26.1568,26.2042,575247.0
2015-11-10 15:40:00,33.16,33.2,33.14,33.15,590458.0,26.2121,26.2438,26.1963,26.2042,590458.0
2015-11-10 15:50:00,33.15,33.21,33.09,33.21,1829243.0,26.2042,26.2517,26.1568,26.2517,1829243.0
2015-11-11 09:30:00,33.16,33.33,33.13,33.17,862052.0,26.2121,26.3465,26.1884,26.22,862052.0
2015-11-11 09:40:00,33.18,33.3,33.17,33.23,770029.0,26.228,26.3228,26.22,26.2675,770029.0
2015-11-11 09:50:00,33.24,33.38,33.22,33.23,452754.0,26.2754,26.386,26.2596,26.2675,452754.0
2015-11-11 10:00:00,33.23,33.27,33.19,33.22,500022.0,26.2675,26.2991,26.2359,26.2596,500022.0
2015-11-11 10:10:00,33.21,33.26,33.17,33.24,244093.0,26.2517,26.2912,26.22,26.2754,244093.0
2015-11-11 10:20:00,33.24,33.25,33.18,33.21,363278.0,26.2754,26.2833,26.228,26.2517,363278.0
2015-11-11 10:30:00,33.21,33.24,33.16,33.18,364979.0,26.2517,26.2754,26.2121,26.228,364979.0
2015-11-11 10:40:00,33.18,33.21,33.17,33.18,366732.0,26.228,26.2517,26.22,26.228,366732.0
2015-11-11 10:50:00,33.18,33.21,33.14,33.2,332108.0,26.228,26.2517,26.1963,26.2438,332108.0
2015-11-11 11:00:00,33.19,33.22,33.14,33.18,351094.0,26.2359,26.2596,26.1963,26.228,351094.0
2015-11-11 11:10:00,33.18,33.18,33.14,33.15,296238.0,26.228,26.228,26.1963,26.2042,296238.0
2015-11-11 11:20:00,33.15,33.17,33.12,33.12,166513.0,26.2042,26.22,26.1805,26.1805,166513.0
2015-11-11 11:30:00,33.13,33.19,33.12,33.19,374690.0,26.1884,26.2359,26.1805,26.2359,374690.0
2015-11-11 11:40:00,33.19,33.2,33.11,33.15,354875.0,26.2359,26.2438,26.1726,26.2042,354875.0
2015-11-11 11:50:00,33.15,33.18,33.13,33.14,396869.0,26.2042,26.228,26.1884,26.1963,396869.0
2015-11-11 12:00:00,33.14,33.15,33.1,33.15,277774.0,26.1963,26.2042,26.1647,26.2042,277774.0
2015-11-11 12:10:00,33.15,33.18,33.14,33.16,260890.0,26.2042,26.228,26.1963,26.2121,260890.0
2015-11-11 12:20:00,33.16,33.23,33.14,33.18,635425.0,26.2121,26.2675,26.1963,26.228,635425.0
2015-11-11 12:30:00,33.19,33.23,33.18,33.22,495422.0,26.2359,26.2675,26.228,26.2596,495422.0
2015-11-11 12:40:00,33.22,33.24,33.17,33.18,350984.0,26.2596,26.2754,26.22,26.228,350984.0
2015-11-11 12:50:00,33.18,33.19,33.16,33.18,178988.0,26.228,26.2359,26.2121,26.228,178988.0
2015-11-11 13:00:00,33.18,33.19,33.14,33.16,204157.0,26.228,26.2359,26.1963,26.2121,204157.0
2015-11-11 13:10:00,33.15,33.18,33.13,33.13,240473.0,26.2042,26.228,26.1884,26.1884,240473.0
2015-11-11 13:20:00,33.13,33.17,33.08,33.09,253826.0,26.1884,26.22,26.1489,26.1568,253826.0
2015-11-11 13:30:00,33.09,33.1,33.0,33.04,463175.0,26.1568,26.1647,26.0857,26.1173,463175.0
2015-11-11 13:40:00,33.04,33.08,33.03,33.05,259575.0,26.1173,26.1489,26.1094,26.1252,259575.0
2015-11-11 13:50:00,33.05,33.05,32.97,33.0,259139.0,26.1252,26.1252,26.062,26.0857,259139.0
2015-11-11 14:00:00,32.99,33.02,32.99,32.99,254845.0,26.0778,26.1015,26.0778,26.0778,254845.0
2015-11-11 14:10:00,32.99,33.01,32.95,33.0,336259.0,26.0778,26.0936,26.0461,26.0857,336259.0
2015-11-11 14:20:00,33.0,33.05,32.96,33.01,336229.0,26.0857,26.1252,26.054,26.0936,336229.0
2015-11-11 14:30:00,33.01,33.02,32.98,33.01,608697.0,26.0936,26.1015,26.0699,26.0936,608697.0
2015-11-11 14:40:00,33.0,33.02,32.95,32.95,376475.0,26.0857,26.1015,26.0461,26.0461,376475.0
2015-11-11 14:50:00,32.95,32.96,32.86,32.86,340509.0,26.0461,26.054,25.975,25.975,340509.0
2015-11-11 15:00:00,32.87,32.91,32.83,32.86,527157.0,25.9829,26.0145,25.9513,25.975,527157.0
2015-11-11 15:10:00,32.86,32.93,32.85,32.91,443559.0,25.975,26.0303,25.9671,26.0145,443559.0
2015-11-11 15:20:00,32.91,32.95,32.88,32.89,665003.0,26.0145,26.0461,25.9908,25.9987,665003.0
2015-11-11 15:30:00,32.9,32.9,32.8,32.82,621301.0,26.0066,26.0066,25.9276,25.9434,621301.0
2015-11-11 15:40:00,32.82,32.88,32.8,32.86,739871.0,25.9434,25.9908,25.9276,25.975,739871.0
2015-11-11 15:50:00,32.87,32.89,32.85,32.85,1379970.0,25.9829,25.9987,25.9671,25.9671,1379970.0
2015-11-12 09:30:00,32.77,32.84,32.5,32.79,1596022.0,25.9039,25.9592,25.6904,25.9197,1596022.0
2015-11-12 09:40:00,32.79,32.84,32.67,32.84,605752.0,25.9197,25.9592,25.8248,25.9592,605752.0
2015-11-12 09:50:00,32.83,32.92,32.8,32.83,671042.0,25.9513,26.0224,25.9276,25.9513,671042.0
2015-11-12 10:00:00,32.83,32.83,32.7,32.77,573318.0,25.9513,25.9513,25.8485,25.9039,573318.0
2015-11-12 10:10:00,32.77,32.82,32.77,32.81,664157.0,25.9039,25.9434,25.9039,25.9355,664157.0
2015-11-12 10:20:00,32.8,32.82,32.75,32.77,251603.0,25.9276,25.9434,25.888,25.9039,251603.0
2015-11-12 10:30:00,32.77,32.77,32.71,32.75,350149.0,25.9039,25.9039,25.8564,25.888,350149.0
2015-11-12 10:40:00,32.75,32.78,32.69,32.69,375661.0,25.888,25.9118,25.8406,25.8406,375661.0
2015-11-12 10:50:00,32.7,32.78,32.69,32.76,515203.0,25.8485,25.9118,25.8406,25.896,515203.0
2015-11-12 11:00:00,32.76,32.79,32.7,32.78,467463.0,25.896,25.9197,25.8485,25.9118,467463.0
2015-11-12 11:10:00,32.78,32.78,32.71,32.73,400384.0,25.9118,25.9118,25.8564,25.8722,400384.0
2015-11-12 11:20:00,32.72,32.75,32.69,32.72,370472.0,25.8643,25.888,25.8406,25.8643,370472.0
2015-11-12 11:30:00,32.72,32.77,32.69,32.7,415171.0,25.8643,25.9039,25.8406,25.8485,415171.0
2015-11-12 11:40:00,32.7,32.75,32.67,32.69,302078.0,25.8485,25.888,25.8248,25.8406,302078.0
2015-11-12 11:50:00,32.69,32.78,32.68,32.76,266258.0,25.8406,25.9118,25.8327,25.896,266258.0
2015-11-12 12:00:00,32.77,32.78,32.69,32.7,264015.0,25.9039,25.9118,25.8406,25.8485,264015.0
2015-11-12 12:10:00,32.7,32.7,32.58,32.59,467886.0,25.8485,25.8485,25.7537,25.7616,467886.0
2015-11-12 12:20:00,32.59,32.63,32.56,32.62,260746.0,25.7616,25.7932,25.7379,25.7853,260746.0
2015-11-12 12:30:00,32.61,32.64,32.59,32.62,212328.0,25.7774,25.8011,25.7616,25.7853,212328.0
2015-11-12 12:40:00,32.63,32.69,32.61,32.68,284978.0,25.7932,25.8406,25.7774,25.8327,284978.0
2015-11-12 12:50:00,32.68,32.72,32.67,32.68,132774.0,25.8327,25.8643,25.8248,25.8327,132774.0
2015-11-12 13:00:00,32.68,32.73,32.67,32.69,138684.0,25.8327,25.8722,25.8248,25.8406,138684.0
2015-11-12 13:10:00,32.69,32.71,32.66,32.68,254047.0,25.8406,25.8564,25.8169,25.8327,254047.0
2015-11-12 13:20:00,32.68,32.7,32.65,32.66,155656.0,25.8327,25.8485,25.809,25.8169,155656.0
2015-11-12 13:30:00,32.66,32.69,32.64,32.68,193182.0,25.8169,25.8406,25.8011,25.8327,193182.0
2015-11-12 13:40:00,32.68,32.7,32.65,32.69,266664.0,25.8327,25.8485,25.809,25.8406,266664.0
2015-11-12 13:50:00,32.69,32.71,32.67,32.67,287857.0,25.8406,25.8564,25.8248,25.8248,287857.0
2015-11-12 14:00:00,32.67,32.7,32.64,32.67,342959.0,25.8248,25.8485,25.8011,25.8248,342959.0
2015-11-12 14:10:00,32.67,32.68,32.63,32.66,418684.0,25.8248,25.8327,25.7932,25.8169,418684.0
2015-11-12 14:20:00,32.65,32.7,32.61,32.7,352135.0,25.809,25.8485,25.7774,25.8485,352135.0
2015-11-12 14:30:00,32.69,32.71,32.64,32.65,437195.0,25.8406,25.8564,25.8011,25.809,437195.0
2015-11-12 14:40:00,32.66,32.66,32.54,32.55,595452.0,25.8169,25.8169,25.722,25.73,595452.0
2015-11-12 14:50:00,32.55,32.57,32.48,32.57,331350.0,25.73,25.7458,25.6746,25.7458,331350.0
2015-11-12 15:00:00,32.56,32.58,32.53,32.56,499867.0,25.7379,25.7537,25.7141,25.7379,499867.0
2015-11-12 15:10:00,32.56,32.57,32.51,32.54,384746.0,25.7379,25.7458,25.6983,25.722,384746.0
2015-11-12 15:20:00,32.54,32.55,32.49,32.51,454980.0,25.722,25.73,25.6825,25.6983,454980.0
2015-11-12 15:30:00,32.51,32.52,32.46,32.5,579702.0,25.6983,25.7062,25.6588,25.6904,579702.0
2015-11-12 15:40:00,32.5,32.51,32.42,32.43,972613.0,25.6904,25.6983,25.6272,25.6351,972613.0
2015-11-12 15:50:00,32.43,32.47,32.39,32.41,2488770.0,25.6351,25.6667,25.6035,25.6193,2488770.0
2015-11-13 09:30:00,32.35,32.38,32.02,32.23,1494745.0,25.5719,25.5956,25.311,25.477,1494745.0
2015-11-13 09:40:00,32.24,32.24,32.16,32.21,671046.0,25.4849,25.4849,25.4217,25.4612,671046.0
2015-11-13 09:50:00,32.22,32.24,32.1,32.18,566797.0,25.4691,25.4849,25.3742,25.4375,566797.0
2015-11-13 10:00:00,32.18,32.18,32.06,32.1,649845.0,25.4375,25.4375,25.3426,25.3742,649845.0
2015-11-13 10:10:00,32.1,32.15,32.07,32.14,674901.0,25.3742,25.4138,25.3505,25.4059,674901.0
2015-11-13 10:20:00,32.14,32.28,32.13,32.2,953557.0,25.4059,25.5165,25.398,25.4533,953557.0
2015-11-13 10:30:00,32.2,32.21,32.08,32.11,886930.0,25.4533,25.4612,25.3584,25.3821,886930.0
2015-11-13 10:40:00,32.12,32.17,32.07,32.17,630235.0,25.39,25.4296,25.3505,25.4296,630235.0
2015-11-13 10:50:00,32.17,32.18,32.12,32.16,320243.0,25.4296,25.4375,25.39,25.4217,320243.0
2015-11-13 11:00:00,32.16,32.17,32.1,32.11,217548.0,25.4217,25.4296,25.3742,25.3821,217548.0
2015-11-13 11:10:00,32.12,32.2,32.09,32.2,450187.0,25.39,25.4533,25.3663,25.4533,450187.0
2015-11-13 11:20:00,32.2,32.3,32.19,32.27,627167.0,25.4533,25.5323,25.4454,25.5086,627167.0
2015-11-13 11:30:00,32.27,32.27,32.2,32.24,247596.0,25.5086,25.5086,25.4533,25.4849,247596.0
2015-11-13 11:40:00,32.24,32.25,32.14,32.15,284241.0,25.4849,25.4928,25.4059,25.4138,284241.0
2015-11-13 11:50:00,32.15,32.27,32.14,32.27,364405.0,25.4138,25.5086,25.4059,25.5086,364405.0
2015-11-13 12:00:00,32.27,32.28,32.21,32.27,470839.0,25.5086,25.5165,25.4612,25.5086,470839.0
2015-11-13 12:10:00,32.27,32.32,32.26,32.3,346975.0,25.5086,25.5481,25.5007,25.5323,346975.0
2015-11-13 12:20:00,32.31,32.31,32.21,32.22,371715.0,25.5402,25.5402,25.4612,25.4691,371715.0
2015-11-13 12:30:00,32.23,32.27,32.19,32.2,238093.0,25.477,25.5086,25.4454,25.4533,238093.0
2015-11-13 12:40:00,32.2,32.21,32.16,32.2,238897.0,25.4533,25.4612,25.4217,25.4533,238897.0
2015-11-13 12:50:00,32.19,32.21,32.16,32.18,200926.0,25.4454,25.4612,25.4217,25.4375,200926.0
2015-11-13 13:00:00,32.18,32.23,32.13,32.15,247778.0,25.4375,25.477,25.398,25.4138,247778.0
2015-11-13 13:10:00,32.16,32.17,32.11,32.15,168384.0,25.4217,25.4296,25.3821,25.4138,168384.0
2015-11-13 13:20:00,32.14,32.15,32.1,32.12,241970.0,25.4059,25.4138,25.3742,25.39,241970.0
2015-11-13 13:30:00,32.12,32.12,32.05,32.09,530763.0,25.39,25.39,25.3347,25.3663,530763.0
2015-11-13 13:40:00,32.09,32.18,32.08,32.12,242498.0,25.3663,25.4375,25.3584,25.39,242498.0
2015-11-13 13:50:00,32.13,32.17,32.12,32.15,193152.0,25.398,25.4296,25.39,25.4138,193152.0
2015-11-13 14:00:00,32.15,32.16,32.08,32.09,353418.0,25.4138,25.4217,25.3584,25.3663,353418.0
2015-11-13 14:10:00,32.1,32.19,32.07,32.18,272209.0,25.3742,25.4454,25.3505,25.4375,272209.0
2015-11-13 14:20:00,32.18,32.19,32.14,32.17,402085.0,25.4375,25.4454,25.4059,25.4296,402085.0
2015-11-13 14:30:00,32.16,32.18,32.11,32.16,278238.0,25.4217,25.4375,25.3821,25.4217,278238.0
2015-11-13 14:40:00,32.15,32.16,32.08,32.14,331273.0,25.4138,25.4217,25.3584,25.4059,331273.0
2015-11-13 14:50:00,32.14,32.16,32.06,32.09,371059.0,25.4059,25.4217,25.3426,25.3663,371059.0
2015-11-13 15:00:00,32.09,32.12,32.08,32.09,383217.0,25.3663,25.39,25.3584,25.3663,383217.0
2015-11-13 15:10:00,32.09,32.14,32.04,32.07,693940.0,25.3663,25.4059,25.3268,25.3505,693940.0
2015-11-13 15:20:00,32.07,32.07,31.96,31.97,923909.0,25.3505,25.3505,25.2636,25.2715,923909.0
2015-11-13 15:30:00,31.98,32.13,31.97,32.11,1117743.0,25.2794,25.398,25.2715,25.3821,1117743.0
2015-11-13 15:40:00,32.11,32.14,32.07,32.13,761926.0,25.3821,25.4059,25.3505,25.398,761926.0
2015-11-13 15:50:00,32.12,32.14,32.06,32.11,1485710.0,25.39,25.4059,25.3426,25.3821,1485710.0
2015-11-16 09:30:00,32.09,32.2,31.93,32.08,1123525.0,25.3663,25.4533,25.2399,25.3584,1123525.0
2015-11-16 09:40:00,32.08,32.26,32.06,32.19,893406.0,25.3584,25.5007,25.3426,25.4454,893406.0
2015-11-16 09:50:00,32.19,32.24,32.17,32.18,790754.0,25.4454,25.4849,25.4296,25.4375,790754.0
2015-11-16 10:00:00,32.17,32.19,32.07,32.16,567541.0,25.4296,25.4454,25.3505,25.4217,567541.0
2015-11-16 10:10:00,32.17,32.21,32.12,32.16,622764.0,25.4296,25.4612,25.39,25.4217,622764.0
2015-11-16 10:20:00,32.16,32.23,32.12,32.16,1128354.0,25.4217,25.477,25.39,25.4217,1128354.0
2015-11-16 10:30:00,32.16,32.19,32.11,32.14,527071.0,25.4217,25.4454,25.3821,25.4059,527071.0
2015-11-16 10:40:00,32.14,32.15,32.09,32.12,459903.0,25.4059,25.4138,25.3663,25.39,459903.0
2015-11-16 10:50:00,32.12,32.12,32.06,32.08,341291.0,25.39,25.39,25.3426,25.3584,341291.0
2015-11-16 11:00:00,32.08,32.11,32.08,32.09,407307.0,25.3584,25.3821,25.3584,25.3663,407307.0
2015-11-16 11:10:00,32.1,32.15,32.07,32.11,539829.0,25.3742,25.4138,25.3505,25.3821,539829.0
2015-11-16 11:20:00,32.11,32.12,32.0,32.02,302006.0,25.3821,25.39,25.2952,25.311,302006.0
2015-11-16 11:30:00,32.01,32.08,32.01,32.06,315441.0,25.3031,25.3584,25.3031,25.3426,315441.0
2015-11-16 11:40:00,32.05,32.1,32.01,32.08,414333.0,25.3347,25.3742,25.3031,25.3584,414333.0
2015-11-16 11:50:00,32.08,32.08,31.97,32.0,548510.0,25.3584,25.3584,25.2715,25.2952,548510.0
2015-11-16 12:00:00,32.0,32.06,31.98,32.02,262731.0,25.2952,25.3426,25.2794,25.311,262731.0
2015-11-16 12:10:00,32.02,32.04,31.99,31.99,358725.0,25.311,25.3268,25.2873,25.2873,358725.0
2015-11-16 12:20:00,31.99,32.08,31.99,32.06,339991.0,25.2873,25.3584,25.2873,25.3426,339991.0
2015-11-16 12:30:00,32.07,32.15,32.05,32.15,933314.0,25.3505,25.4138,25.3347,25.4138,933314.0
2015-11-16 12:40:00,32.14,32.14,32.07,32.1,844389.0,25.4059,25.4059,25.3505,25.3742,844389.0
2015-11-16 12:50:00,32.1,32.11,32.06,32.1,636641.0,25.3742,25.3821,25.3426,25.3742,636641.0
2015-11-16 13:00:00,32.1,32.11,32.07,32.11,593469.0,25.3742,25.3821,25.3505,25.3821,593469.0
2015-11-16 13:10:00,32.11,32.12,32.07,32.11,637027.0,25.3821,25.39,25.3505,25.3821,637027.0
2015-11-16 13:20:00,32.11,32.15,32.1,32.1,598484.0,25.3821,25.4138,25.3742,25.3742,598484.0
2015-11-16 13:30:00,32.1,32.13,32.1,32.11,532570.0,25.3742,25.398,25.3742,25.3821,532570.0
2015-11-16 13:40:00,32.12,32.13,32.08,32.1,311700.0,25.39,25.398,25.3584,25.3742,311700.0
2015-11-16 13:50:00,32.1,32.14,32.09,32.09,338979.0,25.3742,25.4059,25.3663,25.3663,338979.0
2015-11-16 14:00:00,32.1,32.13,32.08,32.11,393058.0,25.3742,25.398,25.3584,25.3821,393058.0
2015-11-16 14:10:00,32.11,32.14,32.09,32.11,362466.0,25.3821,25.4059,25.3663,25.3821,362466.0
2015-11-16 14:20:00,32.11,32.13,32.09,32.11,469455.0,25.3821,25.398,25.3663,25.3821,469455.0
2015-11-16 14:30:00,32.11,32.14,32.09,32.12,497853.0,25.3821,25.4059,25.3663,25.39,497853.0
2015-11-16 14:40:00,32.12,32.14,32.1,32.11,1184813.0,25.39,25.4059,25.3742,25.3821,1184813.0
2015-11-16 14:50:00,32.11,32.12,32.04,32.07,592631.0,25.3821,25.39,25.3268,25.3505,592631.0
2015-11-16 15:00:00,32.08,32.14,32.06,32.12,557724.0,25.3584,25.4059,25.3426,25.39,557724.0
2015-11-16 15:10:00,32.11,32.14,32.09,32.13,505931.0,25.3821,25.4059,25.3663,25.398,505931.0
2015-11-16 15:20:00,32.13,32.15,32.08,32.09,823262.0,25.398,25.4138,25.3584,25.3663,823262.0
2015-11-16 15:30:00,32.09,32.11,32.06,32.09,703674.0,25.3663,25.3821,25.3426,25.3663,703674.0
2015-11-16 15:40:00,32.09,32.12,32.08,32.11,689031.0,25.3663,25.39,25.3584,25.3821,689031.0
2015-11-16 15:50:00,32.12,32.13,32.08,32.1,3002958.0,25.39,25.398,25.3584,25.3742,3002958.0
2015-11-17 09:30:00,32.19,32.26,32.01,32.08,1040701.0,25.4454,25.5007,25.3031,25.3584,1040701.0
2015-11-17 09:40:00,32.07,32.37,32.07,32.32,1097464.0,25.3505,25.5877,25.3505,25.5481,1097464.0
2015-11-17 09:50:00,32.32,32.34,32.21,32.27,748253.0,25.5481,25.564,25.4612,25.5086,748253.0
2015-11-17 10:00:00,32.27,32.31,32.2,32.28,547326.0,25.5086,25.5402,25.4533,25.5165,547326.0
2015-11-17 10:10:00,32.29,32.31,32.19,32.22,532924.0,25.5244,25.5402,25.4454,25.4691,532924.0
2015-11-17 10:20:00,32.21,32.27,32.2,32.27,259005.0,25.4612,25.5086,25.4533,25.5086,259005.0
2015-11-17 10:30:00,32.26,32.38,32.26,32.34,414635.0,25.5007,25.5956,25.5007,25.564,414635.0
2015-11-17 10:40:00,32.35,32.46,32.33,32.45,506958.0,25.5719,25.6588,25.556,25.6509,506958.0
2015-11-17 10:50:00,32.45,32.5,32.41,32.45,594676.0,25.6509,25.6904,25.6193,25.6509,594676.0
2015-11-17 11:00:00,32.45,32.48,32.43,32.47,304241.0,25.6509,25.6746,25.6351,25.6667,304241.0
2015-11-17 11:10:00,32.47,32.52,32.44,32.52,393488.0,25.6667,25.7062,25.643,25.7062,393488.0
2015-11-17 11:20:00,32.52,32.57,32.51,32.54,283687.0,25.7062,25.7458,25.6983,25.722,283687.0
2015-11-17 11:30:00,32.55,32.63,32.54,32.62,416798.0,25.73,25.7932,25.722,25.7853,416798.0
2015-11-17 11:40:00,32.62,32.62,32.56,32.58,233268.0,25.7853,25.7853,25.7379,25.7537,233268.0
2015-11-17 11:50:00,32.58,32.6,32.52,32.59,319670.0,25.7537,25.7695,25.7062,25.7616,319670.0
2015-11-17 12:00:00,32.59,32.66,32.58,32.65,260339.0,25.7616,25.8169,25.7537,25.809,260339.0
2015-11-17 12:10:00,32.64,32.69,32.64,32.69,297863.0,25.8011,25.8406,25.8011,25.8406,297863.0
2015-11-17 12:20:00,32.68,32.7,32.6,32.65,472997.0,25.8327,25.8485,25.7695,25.809,472997.0
2015-11-17 12:30:00,32.66,32.69,32.62,32.63,546184.0,25.8169,25.8406,25.7853,25.7932,546184.0
2015-11-17 12:40:00,32.63,32.67,32.62,32.66,489610.0,25.7932,25.8248,25.7853,25.8169,489610.0
2015-11-17 12:50:00,32.65,32.68,32.61,32.62,244494.0,25.809,25.8327,25.7774,25.7853,244494.0
2015-11-17 13:00:00,32.63,32.72,32.62,32.72,245288.0,25.7932,25.8643,25.7853,25.8643,245288.0
2015-11-17 13:10:00,32.72,32.76,32.68,32.69,354796.0,25.8643,25.896,25.8327,25.8406,354796.0
2015-11-17 13:20:00,32.68,32.68,32.61,32.63,364207.0,25.8327,25.8327,25.7774,25.7932,364207.0
2015-11-17 13:30:00,32.63,32.7,32.62,32.7,200732.0,25.7932,25.8485,25.7853,25.8485,200732.0
2015-11-17 13:40:00,32.69,32.72,32.66,32.71,278451.0,25.8406,25.8643,25.8169,25.8564,278451.0
2015-11-17 13:50:00,32.72,32.8,32.7,32.79,445550.0,25.8643,25.9276,25.8485,25.9197,445550.0
2015-11-17 14:00:00,32.79,32.88,32.75,32.83,338206.0,25.9197,25.9908,25.888,25.9513,338206.0
2015-11-17 14:10:00,32.84,32.88,32.8,32.86,690105.0,25.9592,25.9908,25.9276,25.975,690105.0
2015-11-17 14:20:00,32.87,32.87,32.76,32.76,719356.0,25.9829,25.9829,25.896,25.896,719356.0
2015-11-17 14:30:00,32.77,32.79,32.75,32.76,837498.0,25.9039,25.9197,25.888,25.896,837498.0
2015-11-17 14:40:00,32.77,32.78,32.64,32.71,601199.0,25.9039,25.9118,25.8011,25.8564,601199.0
2015-11-17 14:50:00,32.7,32.74,32.64,32.73,328161.0,25.8485,25.8801,25.8011,25.8722,328161.0
2015-11-17 15:00:00,32.73,32.74,32.64,32.67,315558.0,25.8722,25.8801,25.8011,25.8248,315558.0
2015-11-17 15:10:00,32.67,32.71,32.62,32.62,441998.0,25.8248,25.8564,25.7853,25.7853,441998.0
2015-11-17 15:20:00,32.63,32.69,32.62,32.66,380509.0,25.7932,25.8406,25.7853,25.8169,380509.0
2015-11-17 15:30:00,32.66,32.69,32.62,32.63,501032.0,25.8169,25.8406,25.7853,25.7932,501032.0
2015-11-17 15:40:00,32.63,32.71,32.58,32.58,801024.0,25.7932,25.8564,25.7537,25.7537,801024.0
2015-11-17 15:50:00,32.59,32.68,32.58,32.65,1514241.0,25.7616,25.8327,25.7537,25.809,1514241.0
2015-11-18 09:30:00,32.73,32.91,32.65,32.78,971959.0,25.8722,26.0145,25.809,25.9118,971959.0
2015-11-18 09:40:00,32.79,32.79,32.62,32.78,670496.0,25.9197,25.9197,25.7853,25.9118,670496.0
2015-11-18 09:50:00,32.78,32.78,32.69,32.7,348998.0,25.9118,25.9118,25.8406,25.8485,348998.0
2015-11-18 10:00:00,32.71,32.76,32.68,32.75,261893.0,25.8564,25.896,25.8327,25.888,261893.0
2015-11-18 10:10:00,32.75,32.75,32.68,32.69,340860.0,25.888,25.888,25.8327,25.8406,340860.0
2015-11-18 10:20:00,32.69,32.71,32.63,32.69,203295.0,25.8406,25.8564,25.7932,25.8406,203295.0
2015-11-18 10:30:00,32.68,32.71,32.63,32.66,236975.0,25.8327,25.8564,25.7932,25.8169,236975.0
2015-11-18 10:40:00,32.66,32.7,32.64,32.68,383909.0,25.8169,25.8485,25.8011,25.8327,383909.0
2015-11-18 10:50:00,32.68,32.71,32.64,32.7,392575.0,25.8327,25.8564,25.8011,25.8485,392575.0
2015-11-18 11:00:00,32.7,32.73,32.68,32.73,541805.0,25.8485,25.8722,25.8327,25.8722,541805.0
2015-11-18 11:10:00,32.72,32.77,32.71,32.71,620494.0,25.8643,25.9039,25.8564,25.8564,620494.0
2015-11-18 11:20:00,32.71,32.73,32.65,32.67,338380.0,25.8564,25.8722,25.809,25.8248,338380.0
2015-11-18 11:30:00,32.68,32.69,32.63,32.65,604723.0,25.8327,25.8406,25.7932,25.809,604723.0
2015-11-18 11:40:00,32.66,32.74,32.62,32.73,381312.0,25.8169,25.8801,25.7853,25.8722,381312.0
2015-11-18 11:50:00,32.73,32.8,32.72,32.79,289833.0,25.8722,25.9276,25.8643,25.9197,289833.0
2015-11-18 12:00:00,32.79,32.84,32.76,32.8,543295.0,25.9197,25.9592,25.896,25.9276,543295.0
2015-11-18 12:10:00,32.8,32.85,32.79,32.84,165740.0,25.9276,25.9671,25.9197,25.9592,165740.0
2015-11-18 12:20:00,32.84,32.87,32.81,32.86,199608.0,25.9592,25.9829,25.9355,25.975,199608.0
2015-11-18 12:30:00,32.86,32.87,32.79,32.82,277047.0,25.975,25.9829,25.9197,25.9434,277047.0
2015-11-18 12:40:00,32.82,32.83,32.78,32.81,96203.0,25.9434,25.9513,25.9118,25.9355,96203.0
2015-11-18 12:50:00,32.81,32.85,32.79,32.83,151618.0,25.9355,25.9671,25.9197,25.9513,151618.0
2015-11-18 13:00:00,32.83,32.87,32.82,32.87,106612.0,25.9513,25.9829,25.9434,25.9829,106612.0
2015-11-18 13:10:00,32.87,32.89,32.85,32.89,378768.0,25.9829,25.9987,25.9671,25.9987,378768.0
2015-11-18 13:20:00,32.89,32.95,32.88,32.91,193019.0,25.9987,26.0461,25.9908,26.0145,193019.0
2015-11-18 13:30:00,32.92,32.95,32.89,32.93,374896.0,26.0224,26.0461,25.9987,26.0303,374896.0
2015-11-18 13:40:00,32.93,32.95,32.92,32.93,281072.0,26.0303,26.0461,26.0224,26.0303,281072.0
2015-11-18 13:50:00,32.93,32.94,32.91,32.94,158637.0,26.0303,26.0382,26.0145,26.0382,158637.0
2015-11-18 14:00:00,32.94,33.01,32.89,32.99,590876.0,26.0382,26.0936,25.9987,26.0778,590876.0
2015-11-18 14:10:00,32.98,33.1,32.97,33.01,480190.0,26.0699,26.1647,26.062,26.0936,480190.0
2015-11-18 14:20:00,33.01,33.05,32.98,33.0,185541.0,26.0936,26.1252,26.0699,26.0857,185541.0
2015-11-18 14:30:00,33.0,33.07,32.96,33.03,250011.0,26.0857,26.141,26.054,26.1094,250011.0
2015-11-18 14:40:00,33.02,33.13,33.02,33.13,346027.0,26.1015,26.1884,26.1015,26.1884,346027.0
2015-11-18 14:50:00,33.13,33.16,33.09,33.16,395216.0,26.1884,26.2121,26.1568,26.2121,395216.0
2015-11-18 15:00:00,33.15,33.16,33.11,33.12,439474.0,26.2042,26.2121,26.1726,26.1805,439474.0
2015-11-18 15:10:00,33.12,33.17,33.11,33.12,377387.0,26.1805,26.22,26.1726,26.1805,377387.0
2015-11-18 15:20:00,33.12,33.14,33.11,33.12,344629.0,26.1805,26.1963,26.1726,26.1805,344629.0
2015-11-18 15:30:00,33.13,33.18,33.11,33.15,507937.0,26.1884,26.228,26.1726,26.2042,507937.0
2015-11-18 15:40:00,33.15,33.25,33.13,33.22,804752.0,26.2042,26.2833,26.1884,26.2596,804752.0
2015-11-18 15:50:00,33.22,33.24,33.12,33.15,1706329.0,26.2596,26.2754,26.1805,26.2042,1706329.0
2015-11-19 09:30:00,33.22,33.28,33.13,33.25,715999.0,26.2596,26.307,26.1884,26.2833,715999.0
2015-11-19 09:40:00,33.24,33.26,33.2,33.26,390434.0,26.2754,26.2912,26.2438,26.2912,390434.0
2015-11-19 09:50:00,33.27,33.29,33.2,33.24,264232.0,26.2991,26.3149,26.2438,26.2754,264232.0
2015-11-19 10:00:00,33.24,33.25,33.19,33.23,253299.0,26.2754,26.2833,26.2359,26.2675,253299.0
2015-11-19 10:10:00,33.23,33.25,33.18,33.19,302293.0,26.2675,26.2833,26.228,26.2359,302293.0
2015-11-19 10:20:00,33.19,33.25,33.17,33.25,551464.0,26.2359,26.2833,26.22,26.2833,551464.0
2015-11-19 10:30:00,33.24,33.28,33.17,33.22,353426.0,26.2754,26.307,26.22,26.2596,353426.0
2015-11-19 10:40:00,33.23,33.3,33.19,33.3,474203.0,26.2675,26.3228,26.2359,26.3228,474203.0
2015-11-19 10:50:00,33.3,33.39,33.23,33.37,836467.0,26.3228,26.394,26.2675,26.3781,836467.0
2015-11-19 11:00:00,33.37,33.39,33.31,33.34,337025.0,26.3781,26.394,26.3307,26.3544,337025.0
2015-11-19 11:10:00,33.34,33.38,33.26,33.37,325084.0,26.3544,26.386,26.2912,26.3781,325084.0
2015-11-19 11:20:00,33.36,33.49,33.35,33.48,487083.0,26.3702,26.473,26.3623,26.4651,487083.0
2015-11-19 11:30:00,33.48,33.68,33.48,33.67,1412947.0,26.4651,26.6232,26.4651,26.6153,1412947.0
2015-11-19 11:40:00,33.67,33.79,33.66,33.69,1202310.0,26.6153,26.7101,26.6074,26.6311,1202310.0
2015-11-19 11:50:00,33.68,33.69,33.58,33.66,806067.0,26.6232,26.6311,26.5441,26.6074,806067.0
2015-11-19 12:00:00,33.66,33.8,33.64,33.66,593968.0,26.6074,26.718,26.5916,26.6074,593968.0
2015-11-19 12:10:00,33.65,33.72,33.63,33.64,326827.0,26.5995,26.6548,26.5837,26.5916,326827.0
2015-11-19 12:20:00,33.63,33.95,33.53,33.76,2953601.0,26.5837,26.8366,26.5046,26.6864,2953601.0
2015-11-19 12:30:00,33.76,34.23,33.71,34.08,3362099.0,26.6864,27.058,26.6469,26.9394,3362099.0
2015-11-19 12:40:00,34.09,34.3,34.0,34.21,1533115.0,26.9473,27.1133,26.8761,27.0421,1533115.0
2015-11-19 12:50:00,34.21,34.5,34.18,34.43,1732091.0,27.0421,27.2714,27.0184,27.216,1732091.0
2015-11-19 13:00:00,34.42,34.43,34.3,34.36,1509320.0,27.2081,27.216,27.1133,27.1607,1509320.0
2015-11-19 13:10:00,34.36,34.64,34.34,34.61,1347982.0,27.1607,27.382,27.1449,27.3583,1347982.0
2015-11-19 13:20:00,34.61,34.73,34.55,34.64,1712989.0,27.3583,27.4532,27.3109,27.382,1712989.0
2015-11-19 13:30:00,34.63,34.65,34.51,34.61,1017642.0,27.3741,27.39,27.2793,27.3583,1017642.0
2015-11-19 13:40:00,34.61,34.62,34.43,34.47,963929.0,27.3583,27.3662,27.216,27.2477,963929.0
2015-11-19 13:50:00,34.46,34.48,34.35,34.37,982526.0,27.2398,27.2556,27.1528,27.1686,982526.0
2015-11-19 14:00:00,34.37,34.4,34.3,34.38,713172.0,27.1686,27.1923,27.1133,27.1765,713172.0
2015-11-19 14:10:00,34.37,34.37,34.28,34.29,588913.0,27.1686,27.1686,27.0975,27.1054,588913.0
2015-11-19 14:20:00,34.3,34.35,34.27,34.32,553273.0,27.1133,27.1528,27.0896,27.1291,553273.0
2015-11-19 14:30:00,34.33,34.38,34.32,34.36,775397.0,27.137,27.1765,27.1291,27.1607,775397.0
2015-11-19 14:40:00,34.36,34.38,34.34,34.37,310830.0,27.1607,27.1765,27.1449,27.1686,310830.0
2015-11-19 14:50:00,34.38,34.44,34.34,34.38,937136.0,27.1765,27.224,27.1449,27.1765,937136.0
2015-11-19 15:00:00,34.38,34.49,34.38,34.49,1042307.0,27.1765,27.2635,27.1765,27.2635,1042307.0
2015-11-19 15:10:00,34.48,34.57,34.45,34.52,1062810.0,27.2556,27.3267,27.2319,27.2872,1062810.0
2015-11-19 15:20:00,34.52,34.65,34.48,34.58,1140201.0,27.2872,27.39,27.2556,27.3346,1140201.0
2015-11-19 15:30:00,34.58,34.6,34.42,34.45,1155213.0,27.3346,27.3504,27.2081,27.2319,1155213.0
2015-11-19 15:40:00,34.45,34.51,34.44,34.45,1293557.0,27.2319,27.2793,27.224,27.2319,1293557.0
2015-11-19 15:50:00,34.45,34.47,34.28,34.3,3600331.0,27.2319,27.2477,27.0975,27.1133,3600331.0
2015-11-20 09:30:00,34.5,34.89,34.48,34.76,3746441.0,27.2714,27.5797,27.2556,27.4769,3746441.0
2015-11-20 09:40:00,34.76,35.08,34.75,35.07,2226473.0,27.4769,27.7299,27.469,27.722,2226473.0
2015-11-20 09:50:00,35.07,35.09,34.91,34.95,1875110.0,27.722,27.7378,27.5955,27.6271,1875110.0
2015-11-20 10:00:00,34.95,35.03,34.83,35.02,1134773.0,27.6271,27.6903,27.5322,27.6824,1134773.0
2015-11-20 10:10:00,35.01,35.29,35.01,35.2,1810577.0,27.6745,27.8959,27.6745,27.8247,1810577.0
2015-11-20 10:20:00,35.2,35.2,35.05,35.06,1465417.0,27.8247,27.8247,27.7061,27.714,1465417.0
2015-11-20 10:30:00,35.06,35.07,34.96,35.0,1089262.0,27.714,27.722,27.635,27.6666,1089262.0
2015-11-20 10:40:00,35.0,35.02,34.89,34.94,785300.0,27.6666,27.6824,27.5797,27.6192,785300.0
2015-11-20 10:50:00,34.94,35.04,34.88,35.04,519714.0,27.6192,27.6982,27.5718,27.6982,519714.0
2015-11-20 11:00:00,35.04,35.04,34.92,34.94,529272.0,27.6982,27.6982,27.6034,27.6192,529272.0
2015-11-20 11:10:00,34.93,35.03,34.92,34.98,550149.0,27.6113,27.6903,27.6034,27.6508,550149.0
2015-11-20 11:20:00,34.98,35.0,34.88,34.9,548312.0,27.6508,27.6666,27.5718,27.5876,548312.0
2015-11-20 11:30:00,34.9,34.96,34.86,34.92,642037.0,27.5876,27.635,27.556,27.6034,642037.0
2015-11-20 11:40:00,34.9,34.97,34.88,34.95,452715.0,27.5876,27.6429,27.5718,27.6271,452715.0
2015-11-20 11:50:00,34.94,34.95,34.87,34.93,360513.0,27.6192,27.6271,27.5639,27.6113,360513.0
2015-11-20 12:00:00,34.92,34.96,34.85,34.91,450779.0,27.6034,27.635,27.548,27.5955,450779.0
2015-11-20 12:10:00,34.9,34.92,34.82,34.89,514632.0,27.5876,27.6034,27.5243,27.5797,514632.0
2015-11-20 12:20:00,34.89,34.9,34.74,34.75,950803.0,27.5797,27.5876,27.4611,27.469,950803.0
2015-11-20 12:30:00,34.74,34.85,34.73,34.81,387534.0,27.4611,27.548,27.4532,27.5164,387534.0
2015-11-20 12:40:00,34.8,34.83,34.75,34.77,338412.0,27.5085,27.5322,27.469,27.4848,338412.0
2015-11-20 12:50:00,34.77,34.78,34.74,34.77,354285.0,27.4848,27.4927,27.4611,27.4848,354285.0
2015-11-20 13:00:00,34.77,34.86,34.77,34.86,376054.0,27.4848,27.556,27.4848,27.556,376054.0
2015-11-20 13:10:00,34.86,34.87,34.8,34.81,279606.0,27.556,27.5639,27.5085,27.5164,279606.0
2015-11-20 13:20:00,34.81,34.82,34.76,34.76,283963.0,27.5164,27.5243,27.4769,27.4769,283963.0
2015-11-20 13:30:00,34.76,34.77,34.7,34.72,576103.0,27.4769,27.4848,27.4295,27.4453,576103.0
2015-11-20 13:40:00,34.72,34.73,34.62,34.66,528235.0,27.4453,27.4532,27.3662,27.3979,528235.0
2015-11-20 13:50:00,34.65,34.68,34.64,34.66,349001.0,27.39,27.4137,27.382,27.3979,349001.0
2015-11-20 14:00:00,34.65,34.68,34.63,34.66,513449.0,27.39,27.4137,27.3741,27.3979,513449.0
2015-11-20 14:10:00,34.65,34.73,34.58,34.73,900426.0,27.39,27.4532,27.3346,27.4532,900426.0
2015-11-20 14:20:00,34.73,34.73,34.6,34.65,628426.0,27.4532,27.4532,27.3504,27.39,628426.0
2015-11-20 14:30:00,34.66,34.71,34.64,34.68,622705.0,27.3979,27.4374,27.382,27.4137,622705.0
2015-11-20 14:40:00,34.68,34.7,34.59,34.6,559318.0,27.4137,27.4295,27.3425,27.3504,559318.0
2015-11-20 14:50:00,34.6,34.64,34.54,34.58,552683.0,27.3504,27.382,27.303,27.3346,552683.0
2015-11-20 15:00:00,34.58,34.6,34.51,34.56,635294.0,27.3346,27.3504,27.2793,27.3188,635294.0
2015-11-20 15:10:00,34.55,34.61,34.5,34.6,681433.0,27.3109,27.3583,27.2714,27.3504,681433.0
2015-11-20 15:20:00,34.6,34.66,34.57,34.64,712432.0,27.3504,27.3979,27.3267,27.382,712432.0
2015-11-20 15:30:00,34.65,34.65,34.55,34.61,608540.0,27.39,27.39,27.3109,27.3583,608540.0
2015-11-20 15:40:00,34.62,34.65,34.58,34.62,616297.0,27.3662,27.39,27.3346,27.3662,616297.0
2015-11-20 15:50:00,34.62,34.68,34.6,34.66,2265310.0,27.3662,27.4137,27.3504,27.3979,2265310.0
2015-11-23 09:30:00,34.7,34.73,34.52,34.54,579720.0,27.4295,27.4532,27.2872,27.303,579720.0
2015-11-23 09:40:00,34.53,34.65,34.5,34.61,333237.0,27.2951,27.39,27.2714,27.3583,333237.0
2015-11-23 09:50:00,34.6,34.64,34.55,34.57,299676.0,27.3504,27.382,27.3109,27.3267,299676.0
2015-11-23 10:00:00,34.56,34.59,34.42,34.57,564670.0,27.3188,27.3425,27.2081,27.3267,564670.0
2015-11-23 10:10:00,34.57,34.7,34.56,34.69,422674.0,27.3267,27.4295,27.3188,27.4216,422674.0
2015-11-23 10:20:00,34.69,34.75,34.65,34.74,452523.0,27.4216,27.469,27.39,27.4611,452523.0
2015-11-23 10:30:00,34.74,34.79,34.73,34.76,451548.0,27.4611,27.5006,27.4532,27.4769,451548.0
2015-11-23 10:40:00,34.76,34.8,34.72,34.79,354495.0,27.4769,27.5085,27.4453,27.5006,354495.0
2015-11-23 10:50:00,34.79,34.85,34.77,34.84,399071.0,27.5006,27.548,27.4848,27.5401,399071.0
2015-11-23 11:00:00,34.83,34.84,34.77,34.8,346586.0,27.5322,27.5401,27.4848,27.5085,346586.0
2015-11-23 11:10:00,34.8,34.85,34.77,34.78,457303.0,27.5085,27.548,27.4848,27.4927,457303.0
2015-11-23 11:20:00,34.78,34.78,34.73,34.76,269001.0,27.4927,27.4927,27.4532,27.4769,269001.0
2015-11-23 11:30:00,34.76,34.76,34.66,34.67,304143.0,27.4769,27.4769,27.3979,27.4058,304143.0
2015-11-23 11:40:00,34.67,34.7,34.58,34.65,451477.0,27.4058,27.4295,27.3346,27.39,451477.0
2015-11-23 11:50:00,34.64,34.68,34.63,34.65,296724.0,27.382,27.4137,27.3741,27.39,296724.0
2015-11-23 12:00:00,34.65,34.65,34.56,34.59,259154.0,27.39,27.39,27.3188,27.3425,259154.0
2015-11-23 12:10:00,34.59,34.62,34.56,34.56,257130.0,27.3425,27.3662,27.3188,27.3188,257130.0
2015-11-23 12:20:00,34.56,34.65,34.55,34.63,305047.0,27.3188,27.39,27.3109,27.3741,305047.0
2015-11-23 12:30:00,34.62,34.65,34.57,34.64,217780.0,27.3662,27.39,27.3267,27.382,217780.0
2015-11-23 12:40:00,34.65,34.72,34.62,34.72,565921.0,27.39,27.4453,27.3662,27.4453,565921.0
2015-11-23 12:50:00,34.72,34.76,34.69,34.75,382668.0,27.4453,27.4769,27.4216,27.469,382668.0
2015-11-23 13:00:00,34.75,34.76,34.68,34.7,216467.0,27.469,27.4769,27.4137,27.4295,216467.0
2015-11-23 13:10:00,34.7,34.7,34.65,34.7,195805.0,27.4295,27.4295,27.39,27.4295,195805.0
2015-11-23 13:20:00,34.7,34.7,34.64,34.7,168173.0,27.4295,27.4295,27.382,27.4295,168173.0
2015-11-23 13:30:00,34.7,34.7,34.64,34.7,314926.0,27.4295,27.4295,27.382,27.4295,314926.0
2015-11-23 13:40:00,34.7,34.7,34.63,34.65,598794.0,27.4295,27.4295,27.3741,27.39,598794.0
2015-11-23 13:50:00,34.66,34.68,34.62,34.65,407960.0,27.3979,27.4137,27.3662,27.39,407960.0
2015-11-23 14:00:00,34.65,34.65,34.53,34.55,360254.0,27.39,27.39,27.2951,27.3109,360254.0
2015-11-23 14:10:00,34.55,34.58,34.49,34.56,557966.0,27.3109,27.3346,27.2635,27.3188,557966.0
2015-11-23 14:20:00,34.56,34.56,34.5,34.51,351189.0,27.3188,27.3188,27.2714,27.2793,351189.0
2015-11-23 14:30:00,34.5,34.51,34.45,34.47,472377.0,27.2714,27.2793,27.2319,27.2477,472377.0
2015-11-23 14:40:00,34.47,34.5,34.41,34.48,330905.0,27.2477,27.2714,27.2002,27.2556,330905.0
2015-11-23 14:50:00,34.48,34.5,34.43,34.47,216970.0,27.2556,27.2714,27.216,27.2477,216970.0
2015-11-23 15:00:00,34.47,34.53,34.46,34.52,212758.0,27.2477,27.2951,27.2398,27.2872,212758.0
2015-11-23 15:10:00,34.52,34.56,34.48,34.51,452049.0,27.2872,27.3188,27.2556,27.2793,452049.0
2015-11-23 15:20:00,34.51,34.54,34.5,34.52,263943.0,27.2793,27.303,27.2714,27.2872,263943.0
2015-11-23 15:30:00,34.53,34.57,34.52,34.57,326188.0,27.2951,27.3267,27.2872,27.3267,326188.0
2015-11-23 15:40:00,34.57,34.57,34.49,34.51,616251.0,27.3267,27.3267,27.2635,27.2793,616251.0
2015-11-23 15:50:00,34.51,34.51,34.42,34.47,2082868.0,27.2793,27.2793,27.2081,27.2477,2082868.0
2015-11-24 09:30:00,34.31,34.39,34.11,34.33,1104851.0,27.1212,27.1844,26.9631,27.137,1104851.0
2015-11-24 09:40:00,34.33,34.38,34.14,34.15,687839.0,27.137,27.1765,26.9868,26.9947,687839.0
2015-11-24 09:50:00,34.14,34.34,34.14,34.29,872102.0,26.9868,27.1449,26.9868,27.1054,872102.0
2015-11-24 10:00:00,34.29,34.32,34.22,34.24,495899.0,27.1054,27.1291,27.05,27.0659,495899.0
2015-11-24 10:10:00,34.23,34.26,34.15,34.16,340082.0,27.058,27.0817,26.9947,27.0026,340082.0
2015-11-24 10:20:00,34.16,34.18,34.09,34.09,370867.0,27.0026,27.0184,26.9473,26.9473,370867.0
2015-11-24 10:30:00,34.09,34.1,33.96,34.02,939226.0,26.9473,26.9552,26.8445,26.892,939226.0
2015-11-24 10:40:00,34.02,34.06,33.9,33.97,470186.0,26.892,26.9236,26.7971,26.8524,470186.0
2015-11-24 10:50:00,33.98,34.08,33.95,34.07,306873.0,26.8603,26.9394,26.8366,26.9315,306873.0
2015-11-24 11:00:00,34.07,34.17,34.01,34.13,325093.0,26.9315,27.0105,26.884,26.9789,325093.0
2015-11-24 11:10:00,34.14,34.16,34.06,34.13,357890.0,26.9868,27.0026,26.9236,26.9789,357890.0
2015-11-24 11:20:00,34.12,34.18,34.05,34.13,426899.0,26.971,27.0184,26.9157,26.9789,426899.0
2015-11-24 11:30:00,34.14,34.21,34.13,34.17,372540.0,26.9868,27.0421,26.9789,27.0105,372540.0
2015-11-24 11:40:00,34.17,34.19,34.1,34.11,391362.0,27.0105,27.0263,26.9552,26.9631,391362.0
2015-11-24 11:50:00,34.11,34.19,34.1,34.15,339265.0,26.9631,27.0263,26.9552,26.9947,339265.0
2015-11-24 12:00:00,34.16,34.24,34.13,34.2,247891.0,27.0026,27.0659,26.9789,27.0342,247891.0
2015-11-24 12:10:00,34.2,34.26,34.15,34.16,275592.0,27.0342,27.0817,26.9947,27.0026,275592.0
2015-11-24 12:20:00,34.16,34.17,34.1,34.11,681711.0,27.0026,27.0105,26.9552,26.9631,681711.0
2015-11-24 12:30:00,34.12,34.13,34.08,34.08,502417.0,26.971,26.9789,26.9394,26.9394,502417.0
2015-11-24 12:40:00,34.09,34.13,34.08,34.1,343929.0,26.9473,26.9789,26.9394,26.9552,343929.0
2015-11-24 12:50:00,34.11,34.11,34.08,34.09,418154.0,26.9631,26.9631,26.9394,26.9473,418154.0
2015-11-24 13:00:00,34.09,34.15,34.09,34.14,645347.0,26.9473,26.9947,26.9473,26.9868,645347.0
2015-11-24 13:10:00,34.15,34.15,34.09,34.13,847645.0,26.9947,26.9947,26.9473,26.9789,847645.0
2015-11-24 13:20:00,34.12,34.21,34.11,34.21,426024.0,26.971,27.0421,26.9631,27.0421,426024.0
2015-11-24 13:30:00,34.2,34.23,34.16,34.16,428323.0,27.0342,27.058,27.0026,27.0026,428323.0
2015-11-24 13:40:00,34.16,34.18,34.12,34.15,549138.0,27.0026,27.0184,26.971,26.9947,549138.0
2015-11-24 13:50:00,34.15,34.18,34.13,34.18,418571.0,26.9947,27.0184,26.9789,27.0184,418571.0
2015-11-24 14:00:00,34.18,34.24,34.16,34.23,549535.0,27.0184,27.0659,27.0026,27.058,549535.0
2015-11-24 14:10:00,34.23,34.25,34.18,34.22,577601.0,27.058,27.0738,27.0184,27.05,577601.0
2015-11-24 14:20:00,34.22,34.25,34.19,34.22,244643.0,27.05,27.0738,27.0263,27.05,244643.0
2015-11-24 14:30:00,34.22,34.27,34.2,34.23,302315.0,27.05,27.0896,27.0342,27.058,302315.0
2015-11-24 14:40:00,34.23,34.29,34.23,34.27,279165.0,27.058,27.1054,27.058,27.0896,279165.0
2015-11-24 14:50:00,34.28,34.3,34.27,34.3,169285.0,27.0975,27.1133,27.0896,27.1133,169285.0
2015-11-24 15:00:00,34.3,34.37,34.29,34.37,413428.0,27.1133,27.1686,27.1054,27.1686,413428.0
2015-11-24 15:10:00,34.37,34.44,34.34,34.4,435804.0,27.1686,27.224,27.1449,27.1923,435804.0
2015-11-24 15:20:00,34.4,34.42,34.38,34.42,282313.0,27.1923,27.2081,27.1765,27.2081,282313.0
2015-11-24 15:30:00,34.41,34.42,34.36,34.37,327628.0,27.2002,27.2081,27.1607,27.1686,327628.0
2015-11-24 15:40:00,34.37,34.37,34.3,34.34,429277.0,27.1686,27.1686,27.1133,27.1449,429277.0
2015-11-24 15:50:00,34.34,34.4,34.29,34.37,1552653.0,27.1449,27.1923,27.1054,27.1686,1552653.0
2015-11-25 09:30:00,34.26,34.5,34.14,34.48,956101.0,27.0817,27.2714,26.9868,27.2556,956101.0
2015-11-25 09:40:00,34.49,34.63,34.41,34.49,964433.0,27.2635,27.3741,27.2002,27.2635,964433.0
2015-11-25 09:50:00,34.49,34.5,34.39,34.47,313141.0,27.2635,27.2714,27.1844,27.2477,313141.0
2015-11-25 10:00:00,34.47,34.59,34.44,34.55,485365.0,27.2477,27.3425,27.224,27.3109,485365.0
2015-11-25 10:10:00,34.55,34.62,34.52,34.55,414875.0,27.3109,27.3662,27.2872,27.3109,414875.0
2015-11-25 10:20:00,34.55,34.62,34.53,34.58,265132.0,27.3109,27.3662,27.2951,27.3346,265132.0
2015-11-25 10:30:00,34.58,34.7,34.58,34.68,384737.0,27.3346,27.4295,27.3346,27.4137,384737.0
2015-11-25 10:40:00,34.68,34.74,34.66,34.72,384432.0,27.4137,27.4611,27.3979,27.4453,384432.0
2015-11-25 10:50:00,34.72,34.73,34.57,34.58,457601.0,27.4453,27.4532,27.3267,27.3346,457601.0
2015-11-25 11:00:00,34.58,34.64,34.55,34.64,199471.0,27.3346,27.382,27.3109,27.382,199471.0
2015-11-25 11:10:00,34.64,34.64,34.56,34.57,263273.0,27.382,27.382,27.3188,27.3267,263273.0
2015-11-25 11:20:00,34.56,34.63,34.56,34.58,153393.0,27.3188,27.3741,27.3188,27.3346,153393.0
2015-11-25 11:30:00,34.58,34.6,34.54,34.55,334462.0,27.3346,27.3504,27.303,27.3109,334462.0
2015-11-25 11:40:00,34.55,34.61,34.54,34.59,265549.0,27.3109,27.3583,27.303,27.3425,265549.0
2015-11-25 11:50:00,34.58,34.68,34.58,34.64,216665.0,27.3346,27.4137,27.3346,27.382,216665.0
2015-11-25 12:00:00,34.65,34.66,34.57,34.6,167094.0,27.39,27.3979,27.3267,27.3504,167094.0
2015-11-25 12:10:00,34.6,34.6,34.56,34.57,236244.0,27.3504,27.3504,27.3188,27.3267,236244.0
2015-11-25 12:20:00,34.57,34.58,34.52,34.55,301610.0,27.3267,27.3346,27.2872,27.3109,301610.0
2015-11-25 12:30:00,34.55,34.67,34.54,34.67,439211.0,27.3109,27.4058,27.303,27.4058,439211.0
2015-11-25 12:40:00,34.66,34.72,34.62,34.63,482237.0,27.3979,27.4453,27.3662,27.3741,482237.0
2015-11-25 12:50:00,34.63,34.63,34.59,34.61,225874.0,27.3741,27.3741,27.3425,27.3583,225874.0
2015-11-25 13:00:00,34.61,34.65,34.6,34.62,114486.0,27.3583,27.39,27.3504,27.3662,114486.0
2015-11-25 13:10:00,34.61,34.62,34.56,34.57,206274.0,27.3583,27.3662,27.3188,27.3267,206274.0
2015-11-25 13:20:00,34.57,34.6,34.55,34.55,181162.0,27.3267,27.3504,27.3109,27.3109,181162.0
2015-11-25 13:30:00,34.56,34.58,34.53,34.55,188079.0,27.3188,27.3346,27.2951,27.3109,188079.0
2015-11-25 13:40:00,34.55,34.58,34.52,34.55,147192.0,27.3109,27.3346,27.2872,27.3109,147192.0
2015-11-25 13:50:00,34.56,34.58,34.54,34.54,104100.0,27.3188,27.3346,27.303,27.303,104100.0
2015-11-25 14:00:00,34.54,34.56,34.5,34.51,162671.0,27.303,27.3188,27.2714,27.2793,162671.0
2015-11-25 14:10:00,34.5,34.55,34.5,34.54,125211.0,27.2714,27.3109,27.2714,27.303,125211.0
2015-11-25 14:20:00,34.54,34.55,34.46,34.52,380864.0,27.303,27.3109,27.2398,27.2872,380864.0
2015-11-25 14:30:00,34.51,34.53,34.46,34.51,178291.0,27.2793,27.2951,27.2398,27.2793,178291.0
2015-11-25 14:40:00,34.5,34.51,34.47,34.5,165185.0,27.2714,27.2793,27.2477,27.2714,165185.0
2015-11-25 14:50:00,34.49,34.55,34.47,34.55,526938.0,27.2635,27.3109,27.2477,27.3109,526938.0
2015-11-25 15:00:00,34.54,34.57,34.5,34.55,326499.0,27.303,27.3267,27.2714,27.3109,326499.0
2015-11-25 15:10:00,34.55,34.55,34.51,34.53,227308.0,27.3109,27.3109,27.2793,27.2951,227308.0
2015-11-25 15:20:00,34.52,34.56,34.5,34.56,256343.0,27.2872,27.3188,27.2714,27.3188,256343.0
2015-11-25 15:30:00,34.56,34.58,34.49,34.51,393476.0,27.3188,27.3346,27.2635,27.2793,393476.0
2015-11-25 15:40:00,34.51,34.52,34.43,34.51,443388.0,27.2793,27.2872,27.216,27.2793,443388.0
2015-11-25 15:50:00,34.51,34.51,34.43,34.45,1166801.0,27.2793,27.2793,27.216,27.2319,1166801.0
2015-11-27 09:30:00,34.54,34.67,34.4,34.66,620712.0,27.303,27.4058,27.1923,27.3979,620712.0
2015-11-27 09:40:00,34.66,34.68,34.53,34.64,524062.0,27.3979,27.4137,27.2951,27.382,524062.0
2015-11-27 09:50:00,34.64,34.66,34.58,34.62,588345.0,27.382,27.3979,27.3346,27.3662,588345.0
2015-11-27 10:00:00,34.63,34.64,34.52,34.55,247495.0,27.3741,27.382,27.2872,27.3109,247495.0
2015-11-27 10:10:00,34.55,34.55,34.43,34.46,216570.0,27.3109,27.3109,27.216,27.2398,216570.0
2015-11-27 10:20:00,34.47,34.48,34.45,34.45,185050.0,27.2477,27.2556,27.2319,27.2319,185050.0
2015-11-27 10:30:00,34.45,34.5,34.42,34.48,180328.0,27.2319,27.2714,27.2081,27.2556,180328.0
2015-11-27 10:40:00,34.49,34.5,34.48,34.5,149522.0,27.2635,27.2714,27.2556,27.2714,149522.0
2015-11-27 10:50:00,34.49,34.5,34.42,34.43,126028.0,27.2635,27.2714,27.2081,27.216,126028.0
2015-11-27 11:00:00,34.44,34.56,34.43,34.54,160451.0,27.224,27.3188,27.216,27.303,160451.0
2015-11-27 11:10:00,34.55,34.58,34.51,34.57,117857.0,27.3109,27.3346,27.2793,27.3267,117857.0
2015-11-27 11:20:00,34.58,34.62,34.57,34.58,490339.0,27.3346,27.3662,27.3267,27.3346,490339.0
2015-11-27 11:30:00,34.58,34.62,34.56,34.56,134114.0,27.3346,27.3662,27.3188,27.3188,134114.0
2015-11-27 11:40:00,34.57,34.57,34.52,34.53,156258.0,27.3267,27.3267,27.2872,27.2951,156258.0
2015-11-27 11:50:00,34.54,34.55,34.51,34.54,130692.0,27.303,27.3109,27.2793,27.303,130692.0
2015-11-27 12:00:00,34.54,34.57,34.51,34.54,181382.0,27.303,27.3267,27.2793,27.303,181382.0
2015-11-27 12:10:00,34.54,34.57,34.53,34.57,96832.0,27.303,27.3267,27.2951,27.3267,96832.0
2015-11-27 12:20:00,34.57,34.57,34.51,34.52,125948.0,27.3267,27.3267,27.2793,27.2872,125948.0
2015-11-27 12:30:00,34.52,34.53,34.49,34.5,179173.0,27.2872,27.2951,27.2635,27.2714,179173.0
2015-11-27 12:40:00,34.5,34.55,34.49,34.54,208745.0,27.2714,27.3109,27.2635,27.303,208745.0
2015-11-27 12:50:00,34.53,34.54,34.44,34.46,881033.0,27.2951,27.303,27.224,27.2398,881033.0
2015-11-30 09:30:00,34.54,34.66,34.47,34.6,1163258.0,27.303,27.3979,27.2477,27.3504,1163258.0
2015-11-30 09:40:00,34.59,34.64,34.51,34.54,523346.0,27.3425,27.382,27.2793,27.303,523346.0
2015-11-30 09:50:00,34.54,34.6,34.5,34.59,284305.0,27.303,27.3504,27.2714,27.3425,284305.0
2015-11-30 10:00:00,34.59,34.64,34.54,34.58,473926.0,27.3425,27.382,27.303,27.3346,473926.0
2015-11-30 10:10:00,34.59,34.6,34.47,34.47,377179.0,27.3425,27.3504,27.2477,27.2477,377179.0
2015-11-30 10:20:00,34.48,34.58,34.43,34.56,359130.0,27.2556,27.3346,27.216,27.3188,359130.0
2015-11-30 10:30:00,34.57,34.65,34.56,34.62,305859.0,27.3267,27.39,27.3188,27.3662,305859.0
2015-11-30 10:40:00,34.62,34.7,34.58,34.69,314974.0,27.3662,27.4295,27.3346,27.4216,314974.0
2015-11-30 10:50:00,34.69,34.71,34.67,34.69,262838.0,27.4216,27.4374,27.4058,27.4216,262838.0
2015-11-30 11:00:00,34.69,34.72,34.65,34.72,249661.0,27.4216,27.4453,27.39,27.4453,249661.0
2015-11-30 11:10:00,34.72,34.74,34.7,34.71,364253.0,27.4453,27.4611,27.4295,27.4374,364253.0
2015-11-30 11:20:00,34.71,34.75,34.64,34.64,264357.0,27.4374,27.469,27.382,27.382,264357.0
2015-11-30 11:30:00,34.65,34.75,34.64,34.74,152861.0,27.39,27.469,27.382,27.4611,152861.0
2015-11-30 11:40:00,34.74,34.79,34.72,34.76,344178.0,27.4611,27.5006,27.4453,27.4769,344178.0
2015-11-30 11:50:00,34.75,34.76,34.63,34.66,281639.0,27.469,27.4769,27.3741,27.3979,281639.0
2015-11-30 12:00:00,34.66,34.75,34.64,34.73,314469.0,27.3979,27.469,27.382,27.4532,314469.0
2015-11-30 12:10:00,34.73,34.74,34.66,34.72,168949.0,27.4532,27.4611,27.3979,27.4453,168949.0
2015-11-30 12:20:00,34.72,34.79,34.71,34.79,540622.0,27.4453,27.5006,27.4374,27.5006,540622.0
2015-11-30 12:30:00,34.79,34.8,34.75,34.77,185032.0,27.5006,27.5085,27.469,27.4848,185032.0
2015-11-30 12:40:00,34.76,34.79,34.73,34.76,147010.0,27.4769,27.5006,27.4532,27.4769,147010.0
2015-11-30 12:50:00,34.75,34.8,34.73,34.77,222728.0,27.469,27.5085,27.4532,27.4848,222728.0
2015-11-30 13:00:00,34.77,34.8,34.75,34.78,153646.0,27.4848,27.5085,27.469,27.4927,153646.0
2015-11-30 13:10:00,34.79,34.8,34.77,34.79,223500.0,27.5006,27.5085,27.4848,27.5006,223500.0
2015-11-30 13:20:00,34.8,34.81,34.75,34.79,307945.0,27.5085,27.5164,27.469,27.5006,307945.0
2015-11-30 13:30:00,34.79,34.8,34.76,34.79,286868.0,27.5006,27.5085,27.4769,27.5006,286868.0
2015-11-30 13:40:00,34.79,34.84,34.78,34.82,460540.0,27.5006,27.5401,27.4927,27.5243,460540.0
2015-11-30 13:50:00,34.81,34.88,34.8,34.87,276282.0,27.5164,27.5718,27.5085,27.5639,276282.0
2015-11-30 14:00:00,34.87,34.88,34.84,34.87,437999.0,27.5639,27.5718,27.5401,27.5639,437999.0
2015-11-30 14:10:00,34.87,34.9,34.85,34.88,200180.0,27.5639,27.5876,27.548,27.5718,200180.0
2015-11-30 14:20:00,34.87,34.88,34.83,34.84,171998.0,27.5639,27.5718,27.5322,27.5401,171998.0
2015-11-30 14:30:00,34.85,34.86,34.82,34.85,203974.0,27.548,27.556,27.5243,27.548,203974.0
2015-11-30 14:40:00,34.84,34.85,34.8,34.83,303475.0,27.5401,27.548,27.5085,27.5322,303475.0
2015-11-30 14:50:00,34.83,34.84,34.79,34.8,351297.0,27.5322,27.5401,27.5006,27.5085,351297.0
2015-11-30 15:00:00,34.8,34.81,34.77,34.8,307889.0,27.5085,27.5164,27.4848,27.5085,307889.0
2015-11-30 15:10:00,34.81,34.81,34.76,34.78,209326.0,27.5164,27.5164,27.4769,27.4927,209326.0
2015-11-30 15:20:00,34.78,34.8,34.76,34.79,353103.0,27.4927,27.5085,27.4769,27.5006,353103.0
2015-11-30 15:30:00,34.79,34.82,34.69,34.69,720890.0,27.5006,27.5243,27.4216,27.4216,720890.0
2015-11-30 15:40:00,34.7,34.75,34.66,34.75,795046.0,27.4295,27.469,27.3979,27.469,795046.0
2015-11-30 15:50:00,34.74,34.83,34.7,34.79,2076544.0,27.4611,27.5322,27.4295,27.5006,2076544.0
2015-12-01 09:30:00,35.0,35.0,34.83,34.93,1044675.0,27.6666,27.6666,27.5322,27.6113,1044675.0
2015-12-01 09:40:00,34.94,34.98,34.89,34.95,487668.0,27.6192,27.6508,27.5797,27.6271,487668.0
2015-12-01 09:50:00,34.96,35.1,34.95,35.05,912730.0,27.635,27.7457,27.6271,27.7061,912730.0
2015-12-01 10:00:00,35.05,35.16,35.03,35.15,686466.0,27.7061,27.7931,27.6903,27.7852,686466.0
2015-12-01 10:10:00,35.15,35.16,34.93,35.01,595803.0,27.7852,27.7931,27.6113,27.6745,595803.0
2015-12-01 10:20:00,35.01,35.08,34.95,35.04,574296.0,27.6745,27.7299,27.6271,27.6982,574296.0
2015-12-01 10:30:00,35.04,35.13,34.97,35.12,367845.0,27.6982,27.7694,27.6429,27.7615,367845.0
2015-12-01 10:40:00,35.12,35.15,35.08,35.13,449734.0,27.7615,27.7852,27.7299,27.7694,449734.0
2015-12-01 10:50:00,35.14,35.2,35.14,35.16,608606.0,27.7773,27.8247,27.7773,27.7931,608606.0
2015-12-01 11:00:00,35.16,35.19,35.11,35.12,308488.0,27.7931,27.8168,27.7536,27.7615,308488.0
2015-12-01 11:10:00,35.12,35.14,35.0,35.03,549938.0,27.7615,27.7773,27.6666,27.6903,549938.0
2015-12-01 11:20:00,35.03,35.1,35.01,35.05,209401.0,27.6903,27.7457,27.6745,27.7061,209401.0
2015-12-01 11:30:00,35.06,35.08,34.98,35.0,225771.0,27.714,27.7299,27.6508,27.6666,225771.0
2015-12-01 11:40:00,35.01,35.14,35.0,35.13,208875.0,27.6745,27.7773,27.6666,27.7694,208875.0
2015-12-01 11:50:00,35.12,35.14,35.06,35.11,389177.0,27.7615,27.7773,27.714,27.7536,389177.0
2015-12-01 12:00:00,35.11,35.12,35.04,35.04,248966.0,27.7536,27.7615,27.6982,27.6982,248966.0
2015-12-01 12:10:00,35.05,35.06,34.97,34.98,273915.0,27.7061,27.714,27.6429,27.6508,273915.0
2015-12-01 12:20:00,34.99,35.0,34.98,35.0,183521.0,27.6587,27.6666,27.6508,27.6666,183521.0
2015-12-01 12:30:00,35.0,35.01,34.97,34.98,396424.0,27.6666,27.6745,27.6429,27.6508,396424.0
2015-12-01 12:40:00,34.98,34.99,34.91,34.95,250321.0,27.6508,27.6587,27.5955,27.6271,250321.0
2015-12-01 12:50:00,34.95,34.97,34.93,34.95,254105.0,27.6271,27.6429,27.6113,27.6271,254105.0
2015-12-01 13:00:00,34.95,34.95,34.88,34.89,188971.0,27.6271,27.6271,27.5718,27.5797,188971.0
2015-12-01 13:10:00,34.89,34.89,34.83,34.84,326696.0,27.5797,27.5797,27.5322,27.5401,326696.0
2015-12-01 13:20:00,34.84,34.84,34.75,34.75,323244.0,27.5401,27.5401,27.469,27.469,323244.0
2015-12-01 13:30:00,34.76,34.82,34.71,34.8,332359.0,27.4769,27.5243,27.4374,27.5085,332359.0
2015-12-01 13:40:00,34.8,34.83,34.78,34.8,503413.0,27.5085,27.5322,27.4927,27.5085,503413.0
2015-12-01 13:50:00,34.79,34.82,34.74,34.77,348524.0,27.5006,27.5243,27.4611,27.4848,348524.0
2015-12-01 14:00:00,34.78,34.91,34.78,34.88,560997.0,27.4927,27.5955,27.4927,27.5718,560997.0
2015-12-01 14:10:00,34.88,34.94,34.84,34.9,504125.0,27.5718,27.6192,27.5401,27.5876,504125.0
2015-12-01 14:20:00,34.91,34.91,34.81,34.82,267674.0,27.5955,27.5955,27.5164,27.5243,267674.0
2015-12-01 14:30:00,34.81,34.89,34.79,34.88,343330.0,27.5164,27.5797,27.5006,27.5718,343330.0
2015-12-01 14:40:00,34.88,34.9,34.84,34.87,338862.0,27.5718,27.5876,27.5401,27.5639,338862.0
2015-12-01 14:50:00,34.87,34.92,34.86,34.91,399821.0,27.5639,27.6034,27.556,27.5955,399821.0
2015-12-01 15:00:00,34.91,34.95,34.91,34.93,645528.0,27.5955,27.6271,27.5955,27.6113,645528.0
2015-12-01 15:10:00,34.93,34.98,34.91,34.94,443595.0,27.6113,27.6508,27.5955,27.6192,443595.0
2015-12-01 15:20:00,34.93,34.98,34.91,34.96,721080.0,27.6113,27.6508,27.5955,27.635,721080.0
2015-12-01 15:30:00,34.97,35.0,34.92,34.95,521136.0,27.6429,27.6666,27.6034,27.6271,521136.0
2015-12-01 15:40:00,34.95,34.97,34.92,34.92,795703.0,27.6271,27.6429,27.6034,27.6034,795703.0
2015-12-01 15:50:00,34.93,35.09,34.92,35.08,2459279.0,27.6113,27.7378,27.6034,27.7299,2459279.0
2015-12-02 09:30:00,35.09,35.1,35.0,35.08,687607.0,27.7378,27.7457,27.6666,27.7299,687607.0
2015-12-02 09:40:00,35.08,35.14,35.08,35.14,351103.0,27.7299,27.7773,27.7299,27.7773,351103.0
2015-12-02 09:50:00,35.14,35.22,35.12,35.22,474206.0,27.7773,27.8405,27.7615,27.8405,474206.0
2015-12-02 10:00:00,35.22,35.32,35.19,35.31,901750.0,27.8405,27.9196,27.8168,27.9117,901750.0
2015-12-02 10:10:00,35.31,35.41,35.31,35.34,1047998.0,27.9117,27.9907,27.9117,27.9354,1047998.0
2015-12-02 10:20:00,35.34,35.37,35.22,35.23,484277.0,27.9354,27.9591,27.8405,27.8484,484277.0
2015-12-02 10:30:00,35.22,35.25,35.18,35.23,470743.0,27.8405,27.8642,27.8089,27.8484,470743.0
2015-12-02 10:40:00,35.23,35.27,35.2,35.22,212646.0,27.8484,27.88,27.8247,27.8405,212646.0
2015-12-02 10:50:00,35.21,35.26,35.15,35.22,417804.0,27.8326,27.8721,27.7852,27.8405,417804.0
2015-12-02 11:00:00,35.22,35.23,35.16,35.2,341296.0,27.8405,27.8484,27.7931,27.8247,341296.0
2015-12-02 11:10:00,35.21,35.23,35.16,35.2,223661.0,27.8326,27.8484,27.7931,27.8247,223661.0
2015-12-02 11:20:00,35.2,35.2,35.04,35.05,605158.0,27.8247,27.8247,27.6982,27.7061,605158.0
2015-12-02 11:30:00,35.06,35.13,35.05,35.09,245836.0,27.714,27.7694,27.7061,27.7378,245836.0
2015-12-02 11:40:00,35.09,35.1,35.05,35.1,186613.0,27.7378,27.7457,27.7061,27.7457,186613.0
2015-12-02 11:50:00,35.09,35.15,35.08,35.11,180166.0,27.7378,27.7852,27.7299,27.7536,180166.0
2015-12-02 12:00:00,35.11,35.18,35.1,35.16,151873.0,27.7536,27.8089,27.7457,27.7931,151873.0
2015-12-02 12:10:00,35.15,35.16,35.09,35.09,189071.0,27.7852,27.7931,27.7378,27.7378,189071.0
2015-12-02 12:20:00,35.09,35.2,35.09,35.18,287771.0,27.7378,27.8247,27.7378,27.8089,287771.0
2015-12-02 12:30:00,35.18,35.28,35.16,35.28,296332.0,27.8089,27.888,27.7931,27.888,296332.0
2015-12-02 12:40:00,35.27,35.28,35.22,35.25,249606.0,27.88,27.888,27.8405,27.8642,249606.0
2015-12-02 12:50:00,35.25,35.28,35.23,35.24,180890.0,27.8642,27.888,27.8484,27.8563,180890.0
2015-12-02 13:00:00,35.24,35.29,35.2,35.22,295096.0,27.8563,27.8959,27.8247,27.8405,295096.0
2015-12-02 13:10:00,35.21,35.23,35.13,35.13,189305.0,27.8326,27.8484,27.7694,27.7694,189305.0
2015-12-02 13:20:00,35.13,35.21,35.13,35.17,260473.0,27.7694,27.8326,27.7694,27.801,260473.0
2015-12-02 13:30:00,35.16,35.18,35.12,35.16,145443.0,27.7931,27.8089,27.7615,27.7931,145443.0
2015-12-02 13:40:00,35.16,35.18,35.1,35.13,203212.0,27.7931,27.8089,27.7457,27.7694,203212.0
2015-12-02 13:50:00,35.12,35.13,35.06,35.08,274771.0,27.7615,27.7694,27.714,27.7299,274771.0
2015-12-02 14:00:00,35.08,35.09,34.96,34.99,459904.0,27.7299,27.7378,27.635,27.6587,459904.0
2015-12-02 14:10:00,34.99,35.0,34.9,34.91,283618.0,27.6587,27.6666,27.5876,27.5955,283618.0
2015-12-02 14:20:00,34.91,35.03,34.91,35.01,375091.0,27.5955,27.6903,27.5955,27.6745,375091.0
2015-12-02 14:30:00,35.0,35.01,34.95,34.97,213592.0,27.6666,27.6745,27.6271,27.6429,213592.0
2015-12-02 14:40:00,34.97,34.97,34.87,34.91,462116.0,27.6429,27.6429,27.5639,27.5955,462116.0
2015-12-02 14:50:00,34.91,34.96,34.89,34.91,274578.0,27.5955,27.635,27.5797,27.5955,274578.0
2015-12-02 15:00:00,34.91,34.97,34.88,34.94,265940.0,27.5955,27.6429,27.5718,27.6192,265940.0
2015-12-02 15:10:00,34.93,34.98,34.92,34.98,346770.0,27.6113,27.6508,27.6034,27.6508,346770.0
2015-12-02 15:20:00,34.98,34.99,34.92,34.93,248141.0,27.6508,27.6587,27.6034,27.6113,248141.0
2015-12-02 15:30:00,34.94,34.96,34.86,34.89,407652.0,27.6192,27.635,27.556,27.5797,407652.0
2015-12-02 15:40:00,34.88,34.93,34.83,34.84,516847.0,27.5718,27.6113,27.5322,27.5401,516847.0
2015-12-02 15:50:00,34.84,34.88,34.8,34.83,2031180.0,27.5401,27.5718,27.5085,27.5322,2031180.0
2015-12-03 09:30:00,34.97,34.97,34.76,34.89,839649.0,27.6429,27.6429,27.4769,27.5797,839649.0
2015-12-03 09:40:00,34.89,34.99,34.88,34.92,541652.0,27.5797,27.6587,27.5718,27.6034,541652.0
2015-12-03 09:50:00,34.92,34.99,34.88,34.89,500606.0,27.6034,27.6587,27.5718,27.5797,500606.0
2015-12-03 10:00:00,34.88,34.89,34.76,34.78,575072.0,27.5718,27.5797,27.4769,27.4927,575072.0
2015-12-03 10:10:00,34.79,34.82,34.69,34.71,512798.0,27.5006,27.5243,27.4216,27.4374,512798.0
2015-12-03 10:20:00,34.7,34.72,34.62,34.68,358689.0,27.4295,27.4453,27.3662,27.4137,358689.0
2015-12-03 10:30:00,34.68,34.77,34.64,34.73,480872.0,27.4137,27.4848,27.382,27.4532,480872.0
2015-12-03 10:40:00,34.73,34.8,34.73,34.75,343674.0,27.4532,27.5085,27.4532,27.469,343674.0
2015-12-03 10:50:00,34.76,34.78,34.68,34.68,359744.0,27.4769,27.4927,27.4137,27.4137,359744.0
2015-12-03 11:00:00,34.69,34.74,34.63,34.73,372306.0,27.4216,27.4611,27.3741,27.4532,372306.0
2015-12-03 11:10:00,34.73,34.81,34.7,34.77,453877.0,27.4532,27.5164,27.4295,27.4848,453877.0
2015-12-03 11:20:00,34.76,34.83,34.76,34.81,319551.0,27.4769,27.5322,27.4769,27.5164,319551.0
2015-12-03 11:30:00,34.81,34.81,34.73,34.75,316644.0,27.5164,27.5164,27.4532,27.469,316644.0
2015-12-03 11:40:00,34.74,34.75,34.64,34.64,227639.0,27.4611,27.469,27.382,27.382,227639.0
2015-12-03 11:50:00,34.65,34.67,34.61,34.64,280101.0,27.39,27.4058,27.3583,27.382,280101.0
2015-12-03 12:00:00,34.64,34.65,34.53,34.54,330412.0,27.382,27.39,27.2951,27.303,330412.0
2015-12-03 12:10:00,34.54,34.54,34.4,34.41,453207.0,27.303,27.303,27.1923,27.2002,453207.0
2015-12-03 12:20:00,34.4,34.43,34.3,34.34,535304.0,27.1923,27.216,27.1133,27.1449,535304.0
2015-12-03 12:30:00,34.34,34.48,34.33,34.47,457614.0,27.1449,27.2556,27.137,27.2477,457614.0
2015-12-03 12:40:00,34.46,34.49,34.4,34.45,591782.0,27.2398,27.2635,27.1923,27.2319,591782.0
2015-12-03 12:50:00,34.45,34.46,34.31,34.31,450265.0,27.2319,27.2398,27.1212,27.1212,450265.0
2015-12-03 13:00:00,34.31,34.37,34.26,34.36,562384.0,27.1212,27.1686,27.0817,27.1607,562384.0
2015-12-03 13:10:00,34.36,34.46,34.35,34.44,391570.0,27.1607,27.2398,27.1528,27.224,391570.0
2015-12-03 13:20:00,34.43,34.45,34.37,34.41,382566.0,27.216,27.2319,27.1686,27.2002,382566.0
2015-12-03 13:30:00,34.41,34.45,34.38,34.43,309037.0,27.2002,27.2319,27.1765,27.216,309037.0
2015-12-03 13:40:00,34.43,34.48,34.35,34.37,301663.0,27.216,27.2556,27.1528,27.1686,301663.0
2015-12-03 13:50:00,34.37,34.38,34.27,34.28,397284.0,27.1686,27.1765,27.0896,27.0975,397284.0
2015-12-03 14:00:00,34.29,34.31,34.21,34.25,550642.0,27.1054,27.1212,27.0421,27.0738,550642.0
2015-12-03 14:10:00,34.25,34.26,34.19,34.23,533790.0,27.0738,27.0817,27.0263,27.058,533790.0
2015-12-03 14:20:00,34.23,34.25,34.11,34.12,707555.0,27.058,27.0738,26.9631,26.971,707555.0
2015-12-03 14:30:00,34.12,34.16,34.07,34.13,814316.0,26.971,27.0026,26.9315,26.9789,814316.0
2015-12-03 14:40:00,34.14,34.15,34.04,34.09,964731.0,26.9868,26.9947,26.9078,26.9473,964731.0
2015-12-03 14:50:00,34.09,34.13,34.06,34.09,731087.0,26.9473,26.9789,26.9236,26.9473,731087.0
2015-12-03 15:00:00,34.09,34.12,34.03,34.05,654067.0,26.9473,26.971,26.8999,26.9157,654067.0
2015-12-03 15:10:00,34.04,34.08,34.0,34.04,603508.0,26.9078,26.9394,26.8761,26.9078,603508.0
2015-12-03 15:20:00,34.03,34.11,34.01,34.05,712301.0,26.8999,26.9631,26.884,26.9157,712301.0
2015-12-03 15:30:00,34.05,34.11,34.0,34.09,752820.0,26.9157,26.9631,26.8761,26.9473,752820.0
2015-12-03 15:40:00,34.09,34.09,34.01,34.06,1240775.0,26.9473,26.9473,26.884,26.9236,1240775.0
2015-12-03 15:50:00,34.06,34.08,34.02,34.04,3235638.0,26.9236,26.9394,26.892,26.9078,3235638.0
2015-12-04 09:30:00,34.11,34.34,34.0,34.34,1106435.0,26.9631,27.1449,26.8761,27.1449,1106435.0
2015-12-04 09:40:00,34.34,34.57,34.33,34.57,777498.0,27.1449,27.3267,27.137,27.3267,777498.0
2015-12-04 09:50:00,34.57,34.69,34.52,34.56,574906.0,27.3267,27.4216,27.2872,27.3188,574906.0
2015-12-04 10:00:00,34.56,34.59,34.4,34.41,764498.0,27.3188,27.3425,27.1923,27.2002,764498.0
2015-12-04 10:10:00,34.41,34.51,34.41,34.49,478362.0,27.2002,27.2793,27.2002,27.2635,478362.0
2015-12-04 10:20:00,34.5,34.53,34.45,34.46,552726.0,27.2714,27.2951,27.2319,27.2398,552726.0
2015-12-04 10:30:00,34.47,34.52,34.44,34.52,472850.0,27.2477,27.2872,27.224,27.2872,472850.0
2015-12-04 10:40:00,34.51,34.52,34.46,34.52,413304.0,27.2793,27.2872,27.2398,27.2872,413304.0
2015-12-04 10:50:00,34.52,34.64,34.51,34.63,546097.0,27.2872,27.382,27.2793,27.3741,546097.0
2015-12-04 11:00:00,34.63,34.65,34.54,34.59,435830.0,27.3741,27.39,27.303,27.3425,435830.0
2015-12-04 11:10:00,34.59,34.64,34.55,34.62,596849.0,27.3425,27.382,27.3109,27.3662,596849.0
2015-12-04 11:20:00,34.62,34.66,34.58,34.62,298804.0,27.3662,27.3979,27.3346,27.3662,298804.0
2015-12-04 11:30:00,34.61,34.67,34.6,34.62,378012.0,27.3583,27.4058,27.3504,27.3662,378012.0
2015-12-04 11:40:00,34.61,34.63,34.56,34.59,425258.0,27.3583,27.3741,27.3188,27.3425,425258.0
2015-12-04 11:50:00,34.59,34.63,34.57,34.58,244446.0,27.3425,27.3741,27.3267,27.3346,244446.0
2015-12-04 12:00:00,34.59,34.62,34.53,34.62,329380.0,27.3425,27.3662,27.2951,27.3662,329380.0
2015-12-04 12:10:00,34.61,34.66,34.6,34.63,278785.0,27.3583,27.3979,27.3504,27.3741,278785.0
2015-12-04 12:20:00,34.63,34.63,34.56,34.62,352761.0,27.3741,27.3741,27.3188,27.3662,352761.0
2015-12-04 12:30:00,34.62,34.75,34.59,34.69,517976.0,27.3662,27.469,27.3425,27.4216,517976.0
2015-12-04 12:40:00,34.7,34.78,34.68,34.77,419460.0,27.4295,27.4927,27.4137,27.4848,419460.0
2015-12-04 12:50:00,34.78,34.84,34.77,34.84,296661.0,27.4927,27.5401,27.4848,27.5401,296661.0
2015-12-04 13:00:00,34.85,34.92,34.83,34.9,333003.0,27.548,27.6034,27.5322,27.5876,333003.0
2015-12-04 13:10:00,34.9,34.94,34.87,34.9,442822.0,27.5876,27.6192,27.5639,27.5876,442822.0
2015-12-04 13:20:00,34.9,34.93,34.88,34.9,233466.0,27.5876,27.6113,27.5718,27.5876,233466.0
2015-12-04 13:30:00,34.9,34.91,34.82,34.86,403622.0,27.5876,27.5955,27.5243,27.556,403622.0
2015-12-04 13:40:00,34.86,34.9,34.82,34.84,408486.0,27.556,27.5876,27.5243,27.5401,408486.0
2015-12-04 13:50:00,34.84,34.93,34.84,34.93,295942.0,27.5401,27.6113,27.5401,27.6113,295942.0
2015-12-04 14:00:00,34.93,34.99,34.91,34.96,660003.0,27.6113,27.6587,27.5955,27.635,660003.0
2015-12-04 14:10:00,34.96,34.99,34.9,34.9,435847.0,27.635,27.6587,27.5876,27.5876,435847.0
2015-12-04 14:20:00,34.9,34.96,34.9,34.95,433377.0,27.5876,27.635,27.5876,27.6271,433377.0
2015-12-04 14:30:00,34.95,34.96,34.9,34.9,381809.0,27.6271,27.635,27.5876,27.5876,381809.0
2015-12-04 14:40:00,34.9,34.97,34.88,34.95,587626.0,27.5876,27.6429,27.5718,27.6271,587626.0
2015-12-04 14:50:00,34.95,35.03,34.94,34.99,938865.0,27.6271,27.6903,27.6192,27.6587,938865.0
2015-12-04 15:00:00,35.0,35.02,34.9,34.97,571380.0,27.6666,27.6824,27.5876,27.6429,571380.0
2015-12-04 15:10:00,34.96,34.97,34.92,34.95,564267.0,27.635,27.6429,27.6034,27.6271,564267.0
2015-12-04 15:20:00,34.94,34.96,34.9,34.92,535812.0,27.6192,27.635,27.5876,27.6034,535812.0
2015-12-04 15:30:00,34.93,34.94,34.87,34.89,474136.0,27.6113,27.6192,27.5639,27.5797,474136.0
2015-12-04 15:40:00,34.89,34.94,34.86,34.86,874276.0,27.5797,27.6192,27.556,27.556,874276.0
2015-12-04 15:50:00,34.86,34.94,34.86,34.94,1980220.0,27.556,27.6192,27.556,27.6192,1980220.0
2015-12-07 09:30:00,34.79,35.07,34.75,35.02,1207660.0,27.5006,27.722,27.469,27.6824,1207660.0
2015-12-07 09:40:00,35.03,35.05,34.9,35.02,825857.0,27.6903,27.7061,27.5876,27.6824,825857.0
2015-12-07 09:50:00,35.02,35.13,34.94,35.11,592504.0,27.6824,27.7694,27.6192,27.7536,592504.0
2015-12-07 10:00:00,35.11,35.17,35.02,35.06,507550.0,27.7536,27.801,27.6824,27.714,507550.0
2015-12-07 10:10:00,35.07,35.17,35.03,35.17,294482.0,27.722,27.801,27.6903,27.801,294482.0
2015-12-07 10:20:00,35.17,35.17,35.07,35.08,421616.0,27.801,27.801,27.722,27.7299,421616.0
2015-12-07 10:30:00,35.07,35.1,35.02,35.09,546603.0,27.722,27.7457,27.6824,27.7378,546603.0
2015-12-07 10:40:00,35.09,35.15,35.04,35.12,772962.0,27.7378,27.7852,27.6982,27.7615,772962.0
2015-12-07 10:50:00,35.12,35.14,35.08,35.13,410329.0,27.7615,27.7773,27.7299,27.7694,410329.0
2015-12-07 11:00:00,35.13,35.13,35.04,35.12,290499.0,27.7694,27.7694,27.6982,27.7615,290499.0
2015-12-07 11:10:00,35.12,35.13,35.04,35.06,377421.0,27.7615,27.7694,27.6982,27.714,377421.0
2015-12-07 11:20:00,35.06,35.08,35.01,35.02,328760.0,27.714,27.7299,27.6745,27.6824,328760.0
2015-12-07 11:30:00,35.02,35.05,34.98,34.99,475429.0,27.6824,27.7061,27.6508,27.6587,475429.0
2015-12-07 11:40:00,35.0,35.02,34.96,35.01,229049.0,27.6666,27.6824,27.635,27.6745,229049.0
2015-12-07 11:50:00,35.01,35.09,35.0,35.02,450492.0,27.6745,27.7378,27.6666,27.6824,450492.0
2015-12-07 12:00:00,35.02,35.04,34.98,34.98,172344.0,27.6824,27.6982,27.6508,27.6508,172344.0
2015-12-07 12:10:00,34.98,35.01,34.97,34.99,166316.0,27.6508,27.6745,27.6429,27.6587,166316.0
2015-12-07 12:20:00,34.99,35.0,34.9,34.9,178112.0,27.6587,27.6666,27.5876,27.5876,178112.0
2015-12-07 12:30:00,34.9,34.91,34.83,34.85,279171.0,27.5876,27.5955,27.5322,27.548,279171.0
2015-12-07 12:40:00,34.86,34.89,34.82,34.84,244093.0,27.556,27.5797,27.5243,27.5401,244093.0
2015-12-07 12:50:00,34.84,34.87,34.76,34.82,359884.0,27.5401,27.5639,27.4769,27.5243,359884.0
2015-12-07 13:00:00,34.82,34.94,34.82,34.92,177494.0,27.5243,27.6192,27.5243,27.6034,177494.0
2015-12-07 13:10:00,34.93,34.94,34.85,34.92,155395.0,27.6113,27.6192,27.548,27.6034,155395.0
2015-12-07 13:20:00,34.92,34.97,34.91,34.95,234734.0,27.6034,27.6429,27.5955,27.6271,234734.0
2015-12-07 13:30:00,34.95,34.96,34.92,34.94,170273.0,27.6271,27.635,27.6034,27.6192,170273.0
2015-12-07 13:40:00,34.94,34.94,34.87,34.9,195425.0,27.6192,27.6192,27.5639,27.5876,195425.0
2015-12-07 13:50:00,34.9,34.98,34.89,34.98,157346.0,27.5876,27.6508,27.5797,27.6508,157346.0
2015-12-07 14:00:00,34.97,35.04,34.94,35.02,316470.0,27.6429,27.6982,27.6192,27.6824,316470.0
2015-12-07 14:10:00,35.02,35.04,35.0,35.04,148201.0,27.6824,27.6982,27.6666,27.6982,148201.0
2015-12-07 14:20:00,35.04,35.04,35.0,35.03,175422.0,27.6982,27.6982,27.6666,27.6903,175422.0
2015-12-07 14:30:00,35.03,35.06,34.98,34.99,170962.0,27.6903,27.714,27.6508,27.6587,170962.0
2015-12-07 14:40:00,35.0,35.0,34.91,34.92,296149.0,27.6666,27.6666,27.5955,27.6034,296149.0
2015-12-07 14:50:00,34.92,35.0,34.92,34.96,237979.0,27.6034,27.6666,27.6034,27.635,237979.0
2015-12-07 15:00:00,34.96,34.96,34.89,34.95,227875.0,27.635,27.635,27.5797,27.6271,227875.0
2015-12-07 15:10:00,34.95,34.98,34.9,34.98,258287.0,27.6271,27.6508,27.5876,27.6508,258287.0
2015-12-07 15:20:00,34.98,34.98,34.93,34.95,333344.0,27.6508,27.6508,27.6113,27.6271,333344.0
2015-12-07 15:30:00,34.95,34.99,34.92,34.95,264543.0,27.6271,27.6587,27.6034,27.6271,264543.0
2015-12-07 15:40:00,34.95,35.02,34.95,35.01,365845.0,27.6271,27.6824,27.6271,27.6745,365845.0
2015-12-07 15:50:00,35.01,35.04,34.95,34.99,941035.0,27.6745,27.6982,27.6271,27.6587,941035.0
2015-12-08 09:30:00,34.67,34.7,34.5,34.59,810584.0,27.4058,27.4295,27.2714,27.3425,810584.0
2015-12-08 09:40:00,34.59,34.64,34.5,34.59,671170.0,27.3425,27.382,27.2714,27.3425,671170.0
2015-12-08 09:50:00,34.58,34.68,34.55,34.56,518857.0,27.3346,27.4137,27.3109,27.3188,518857.0
2015-12-08 10:00:00,34.57,34.59,34.49,34.49,416804.0,27.3267,27.3425,27.2635,27.2635,416804.0
2015-12-08 10:10:00,34.5,34.54,34.44,34.47,336505.0,27.2714,27.303,27.224,27.2477,336505.0
2015-12-08 10:20:00,34.47,34.51,34.42,34.47,253274.0,27.2477,27.2793,27.2081,27.2477,253274.0
2015-12-08 10:30:00,34.47,34.68,34.43,34.65,396139.0,27.2477,27.4137,27.216,27.39,396139.0
2015-12-08 10:40:00,34.66,34.77,34.65,34.75,271808.0,27.3979,27.4848,27.39,27.469,271808.0
2015-12-08 10:50:00,34.75,34.78,34.72,34.77,216599.0,27.469,27.4927,27.4453,27.4848,216599.0
2015-12-08 11:00:00,34.77,34.94,34.76,34.88,433368.0,27.4848,27.6192,27.4769,27.5718,433368.0
2015-12-08 11:10:00,34.88,34.91,34.83,34.87,250699.0,27.5718,27.5955,27.5322,27.5639,250699.0
2015-12-08 11:20:00,34.88,34.95,34.81,34.82,221118.0,27.5718,27.6271,27.5164,27.5243,221118.0
2015-12-08 11:30:00,34.81,34.83,34.74,34.74,216327.0,27.5164,27.5322,27.4611,27.4611,216327.0
2015-12-08 11:40:00,34.75,34.79,34.74,34.77,151478.0,27.469,27.5006,27.4611,27.4848,151478.0
2015-12-08 11:50:00,34.76,34.8,34.73,34.78,142018.0,27.4769,27.5085,27.4532,27.4927,142018.0
2015-12-08 12:00:00,34.78,34.79,34.7,34.77,158072.0,27.4927,27.5006,27.4295,27.4848,158072.0
2015-12-08 12:10:00,34.77,34.77,34.67,34.68,171588.0,27.4848,27.4848,27.4058,27.4137,171588.0
2015-12-08 12:20:00,34.68,34.73,34.67,34.71,160684.0,27.4137,27.4532,27.4058,27.4374,160684.0
2015-12-08 12:30:00,34.71,34.71,34.66,34.68,162138.0,27.4374,27.4374,27.3979,27.4137,162138.0
2015-12-08 12:40:00,34.68,34.71,34.65,34.67,161375.0,27.4137,27.4374,27.39,27.4058,161375.0
2015-12-08 12:50:00,34.66,34.76,34.66,34.76,141402.0,27.3979,27.4769,27.3979,27.4769,141402.0
2015-12-08 13:00:00,34.76,34.79,34.74,34.76,199710.0,27.4769,27.5006,27.4611,27.4769,199710.0
2015-12-08 13:10:00,34.76,34.79,34.69,34.7,165296.0,27.4769,27.5006,27.4216,27.4295,165296.0
2015-12-08 13:20:00,34.7,34.72,34.67,34.7,241718.0,27.4295,27.4453,27.4058,27.4295,241718.0
2015-12-08 13:30:00,34.7,34.8,34.7,34.77,177209.0,27.4295,27.5085,27.4295,27.4848,177209.0
2015-12-08 13:40:00,34.77,34.8,34.74,34.75,139692.0,27.4848,27.5085,27.4611,27.469,139692.0
2015-12-08 13:50:00,34.74,34.85,34.74,34.83,279905.0,27.4611,27.548,27.4611,27.5322,279905.0
2015-12-08 14:00:00,34.83,34.91,34.82,34.91,204101.0,27.5322,27.5955,27.5243,27.5955,204101.0
2015-12-08 14:10:00,34.9,34.95,34.88,34.92,305837.0,27.5876,27.6271,27.5718,27.6034,305837.0
2015-12-08 14:20:00,34.92,34.92,34.84,34.87,214017.0,27.6034,27.6034,27.5401,27.5639,214017.0
2015-12-08 14:30:00,34.86,34.89,34.83,34.87,178926.0,27.556,27.5797,27.5322,27.5639,178926.0
2015-12-08 14:40:00,34.86,34.91,34.83,34.89,202992.0,27.556,27.5955,27.5322,27.5797,202992.0
2015-12-08 14:50:00,34.9,34.92,34.84,34.85,184695.0,27.5876,27.6034,27.5401,27.548,184695.0
2015-12-08 15:00:00,34.86,34.86,34.8,34.8,187003.0,27.556,27.556,27.5085,27.5085,187003.0
2015-12-08 15:10:00,34.8,34.82,34.72,34.73,195097.0,27.5085,27.5243,27.4453,27.4532,195097.0
2015-12-08 15:20:00,34.72,34.79,34.71,34.73,205586.0,27.4453,27.5006,27.4374,27.4532,205586.0
2015-12-08 15:30:00,34.73,34.81,34.7,34.76,258481.0,27.4532,27.5164,27.4295,27.4769,258481.0
2015-12-08 15:40:00,34.76,34.84,34.73,34.84,451650.0,27.4769,27.5401,27.4532,27.5401,451650.0
2015-12-08 15:50:00,34.83,34.88,34.75,34.75,1372853.0,27.5322,27.5718,27.469,27.469,1372853.0
2015-12-09 09:30:00,34.88,34.95,34.7,34.93,989359.0,27.5718,27.6271,27.4295,27.6113,989359.0
2015-12-09 09:40:00,34.93,35.02,34.91,35.01,571378.0,27.6113,27.6824,27.5955,27.6745,571378.0
2015-12-09 09:50:00,35.01,35.03,34.93,34.96,414504.0,27.6745,27.6903,27.6113,27.635,414504.0
2015-12-09 10:00:00,34.96,35.08,34.93,35.07,383961.0,27.635,27.7299,27.6113,27.722,383961.0
2015-12-09 10:10:00,35.08,35.17,35.04,35.07,583041.0,27.7299,27.801,27.6982,27.722,583041.0
2015-12-09 10:20:00,35.06,35.07,35.0,35.01,248516.0,27.714,27.722,27.6666,27.6745,248516.0
2015-12-09 10:30:00,35.01,35.21,35.01,35.19,551315.0,27.6745,27.8326,27.6745,27.8168,551315.0
2015-12-09 10:40:00,35.19,35.19,35.11,35.16,345779.0,27.8168,27.8168,27.7536,27.7931,345779.0
2015-12-09 10:50:00,35.16,35.22,35.13,35.21,419388.0,27.7931,27.8405,27.7694,27.8326,419388.0
2015-12-09 11:00:00,35.21,35.22,35.08,35.1,549370.0,27.8326,27.8405,27.7299,27.7457,549370.0
2015-12-09 11:10:00,35.09,35.11,35.01,35.02,516929.0,27.7378,27.7536,27.6745,27.6824,516929.0
2015-12-09 11:20:00,35.02,35.06,34.92,34.93,428474.0,27.6824,27.714,27.6034,27.6113,428474.0
2015-12-09 11:30:00,34.93,34.98,34.92,34.97,343251.0,27.6113,27.6508,27.6034,27.6429,343251.0
2015-12-09 11:40:00,34.97,34.99,34.74,34.78,536743.0,27.6429,27.6587,27.4611,27.4927,536743.0
2015-12-09 11:50:00,34.77,34.84,34.76,34.82,281442.0,27.4848,27.5401,27.4769,27.5243,281442.0
2015-12-09 12:00:00,34.81,34.83,34.72,34.75,470694.0,27.5164,27.5322,27.4453,27.469,470694.0
2015-12-09 12:10:00,34.74,34.8,34.69,34.71,368773.0,27.4611,27.5085,27.4216,27.4374,368773.0
2015-12-09 12:20:00,34.7,34.71,34.58,34.62,525907.0,27.4295,27.4374,27.3346,27.3662,525907.0
2015-12-09 12:30:00,34.61,34.65,34.54,34.55,452790.0,27.3583,27.39,27.303,27.3109,452790.0
2015-12-09 12:40:00,34.55,34.63,34.51,34.6,431467.0,27.3109,27.3741,27.2793,27.3504,431467.0
2015-12-09 12:50:00,34.6,34.66,34.55,34.62,507220.0,27.3504,27.3979,27.3109,27.3662,507220.0
2015-12-09 13:00:00,34.62,34.74,34.54,34.65,555426.0,27.3662,27.4611,27.303,27.39,555426.0
2015-12-09 13:10:00,34.65,34.72,34.61,34.68,328064.0,27.39,27.4453,27.3583,27.4137,328064.0
2015-12-09 13:20:00,34.69,34.69,34.56,34.62,437696.0,27.4216,27.4216,27.3188,27.3662,437696.0
2015-12-09 13:30:00,34.62,34.65,34.56,34.64,293713.0,27.3662,27.39,27.3188,27.382,293713.0
2015-12-09 13:40:00,34.64,34.67,34.57,34.65,409423.0,27.382,27.4058,27.3267,27.39,409423.0
2015-12-09 13:50:00,34.65,34.68,34.59,34.6,313881.0,27.39,27.4137,27.3425,27.3504,313881.0
2015-12-09 14:00:00,34.6,34.65,34.6,34.65,200519.0,27.3504,27.39,27.3504,27.39,200519.0
2015-12-09 14:10:00,34.64,34.68,34.62,34.63,209205.0,27.382,27.4137,27.3662,27.3741,209205.0
2015-12-09 14:20:00,34.63,34.66,34.6,34.65,289397.0,27.3741,27.3979,27.3504,27.39,289397.0
2015-12-09 14:30:00,34.64,34.68,34.61,34.68,240306.0,27.382,27.4137,27.3583,27.4137,240306.0
2015-12-09 14:40:00,34.68,34.68,34.61,34.64,265777.0,27.4137,27.4137,27.3583,27.382,265777.0
2015-12-09 14:50:00,34.65,34.68,34.62,34.64,279924.0,27.39,27.4137,27.3662,27.382,279924.0
2015-12-09 15:00:00,34.63,34.72,34.62,34.7,311639.0,27.3741,27.4453,27.3662,27.4295,311639.0
2015-12-09 15:10:00,34.71,34.72,34.66,34.68,406068.0,27.4374,27.4453,27.3979,27.4137,406068.0
2015-12-09 15:20:00,34.68,34.76,34.68,34.71,323334.0,27.4137,27.4769,27.4137,27.4374,323334.0
2015-12-09 15:30:00,34.71,34.81,34.71,34.78,469835.0,27.4374,27.5164,27.4374,27.4927,469835.0
2015-12-09 15:40:00,34.78,34.82,34.75,34.76,700021.0,27.4927,27.5243,27.469,27.4769,700021.0
2015-12-09 15:50:00,34.75,34.83,34.72,34.81,2253747.0,27.469,27.5322,27.4453,27.5164,2253747.0
2015-12-10 09:30:00,34.85,34.89,34.66,34.8,748334.0,27.548,27.5797,27.3979,27.5085,748334.0
2015-12-10 09:40:00,34.81,34.98,34.8,34.89,486708.0,27.5164,27.6508,27.5085,27.5797,486708.0
2015-12-10 09:50:00,34.89,34.92,34.74,34.79,354901.0,27.5797,27.6034,27.4611,27.5006,354901.0
2015-12-10 10:00:00,34.78,34.84,34.73,34.76,247217.0,27.4927,27.5401,27.4532,27.4769,247217.0
2015-12-10 10:10:00,34.76,34.93,34.71,34.9,382887.0,27.4769,27.6113,27.4374,27.5876,382887.0
2015-12-10 10:20:00,34.9,34.93,34.85,34.86,297273.0,27.5876,27.6113,27.548,27.556,297273.0
2015-12-10 10:30:00,34.86,34.92,34.82,34.91,221396.0,27.556,27.6034,27.5243,27.5955,221396.0
2015-12-10 10:40:00,34.92,34.99,34.89,34.97,405498.0,27.6034,27.6587,27.5797,27.6429,405498.0
2015-12-10 10:50:00,34.96,34.97,34.82,34.83,381012.0,27.635,27.6429,27.5243,27.5322,381012.0
2015-12-10 11:00:00,34.84,34.87,34.78,34.8,303604.0,27.5401,27.5639,27.4927,27.5085,303604.0
2015-12-10 11:10:00,34.8,34.89,34.8,34.87,316508.0,27.5085,27.5797,27.5085,27.5639,316508.0
2015-12-10 11:20:00,34.88,34.91,34.84,34.84,249484.0,27.5718,27.5955,27.5401,27.5401,249484.0
2015-12-10 11:30:00,34.84,34.89,34.82,34.89,267127.0,27.5401,27.5797,27.5243,27.5797,267127.0
2015-12-10 11:40:00,34.89,34.9,34.86,34.9,168831.0,27.5797,27.5876,27.556,27.5876,168831.0
2015-12-10 11:50:00,34.9,34.92,34.79,34.84,236505.0,27.5876,27.6034,27.5006,27.5401,236505.0
2015-12-10 12:00:00,34.84,34.89,34.83,34.84,193897.0,27.5401,27.5797,27.5322,27.5401,193897.0
2015-12-10 12:10:00,34.83,34.84,34.76,34.77,284082.0,27.5322,27.5401,27.4769,27.4848,284082.0
2015-12-10 12:20:00,34.76,34.83,34.76,34.79,145201.0,27.4769,27.5322,27.4769,27.5006,145201.0
2015-12-10 12:30:00,34.8,34.84,34.74,34.76,354304.0,27.5085,27.5401,27.4611,27.4769,354304.0
2015-12-10 12:40:00,34.76,34.81,34.73,34.81,181029.0,27.4769,27.5164,27.4532,27.5164,181029.0
2015-12-10 12:50:00,34.81,34.9,34.8,34.88,163078.0,27.5164,27.5876,27.5085,27.5718,163078.0
2015-12-10 13:00:00,34.88,34.88,34.81,34.85,109637.0,27.5718,27.5718,27.5164,27.548,109637.0
2015-12-10 13:10:00,34.85,34.9,34.81,34.89,194927.0,27.548,27.5876,27.5164,27.5797,194927.0
2015-12-10 13:20:00,34.88,34.93,34.88,34.91,289157.0,27.5718,27.6113,27.5718,27.5955,289157.0
2015-12-10 13:30:00,34.91,34.93,34.88,34.91,267206.0,27.5955,27.6113,27.5718,27.5955,267206.0
2015-12-10 13:40:00,34.91,34.92,34.85,34.88,487932.0,27.5955,27.6034,27.548,27.5718,487932.0
2015-12-10 13:50:00,34.88,34.9,34.83,34.85,284309.0,27.5718,27.5876,27.5322,27.548,284309.0
2015-12-10 14:00:00,34.85,34.96,34.83,34.95,464248.0,27.548,27.635,27.5322,27.6271,464248.0
2015-12-10 14:10:00,34.95,34.97,34.91,34.95,159642.0,27.6271,27.6429,27.5955,27.6271,159642.0
2015-12-10 14:20:00,34.95,35.07,34.94,35.06,341484.0,27.6271,27.722,27.6192,27.714,341484.0
2015-12-10 14:30:00,35.05,35.05,34.97,35.0,365126.0,27.7061,27.7061,27.6429,27.6666,365126.0
2015-12-10 14:40:00,34.99,35.05,34.99,35.02,613432.0,27.6587,27.7061,27.6587,27.6824,613432.0
2015-12-10 14:50:00,35.02,35.03,34.92,34.97,256763.0,27.6824,27.6903,27.6034,27.6429,256763.0
2015-12-10 15:00:00,34.95,34.96,34.87,34.91,308386.0,27.6271,27.635,27.5639,27.5955,308386.0
2015-12-10 15:10:00,34.91,34.97,34.89,34.9,346296.0,27.5955,27.6429,27.5797,27.5876,346296.0
2015-12-10 15:20:00,34.9,34.91,34.82,34.88,259692.0,27.5876,27.5955,27.5243,27.5718,259692.0
2015-12-10 15:30:00,34.89,34.9,34.82,34.84,248961.0,27.5797,27.5876,27.5243,27.5401,248961.0
2015-12-10 15:40:00,34.84,34.89,34.78,34.78,375658.0,27.5401,27.5797,27.4927,27.4927,375658.0
2015-12-10 15:50:00,34.77,34.82,34.7,34.77,1324369.0,27.4848,27.5243,27.4295,27.4848,1324369.0
2015-12-11 09:30:00,34.38,34.57,34.31,34.41,1232220.0,27.1765,27.3267,27.1212,27.2002,1232220.0
2015-12-11 09:40:00,34.4,34.49,34.37,34.39,698717.0,27.1923,27.2635,27.1686,27.1844,698717.0
2015-12-11 09:50:00,34.39,34.5,34.32,34.47,423227.0,27.1844,27.2714,27.1291,27.2477,423227.0
2015-12-11 10:00:00,34.48,34.6,34.46,34.53,496985.0,27.2556,27.3504,27.2398,27.2951,496985.0
2015-12-11 10:10:00,34.54,34.59,34.5,34.53,324551.0,27.303,27.3425,27.2714,27.2951,324551.0
2015-12-11 10:20:00,34.52,34.55,34.47,34.52,538695.0,27.2872,27.3109,27.2477,27.2872,538695.0
2015-12-11 10:30:00,34.52,34.59,34.44,34.52,469617.0,27.2872,27.3425,27.224,27.2872,469617.0
2015-12-11 10:40:00,34.52,34.55,34.41,34.51,457301.0,27.2872,27.3109,27.2002,27.2793,457301.0
2015-12-11 10:50:00,34.51,34.56,34.45,34.51,360196.0,27.2793,27.3188,27.2319,27.2793,360196.0
2015-12-11 11:00:00,34.51,34.65,34.48,34.64,584866.0,27.2793,27.39,27.2556,27.382,584866.0
2015-12-11 11:10:00,34.64,34.64,34.55,34.62,278346.0,27.382,27.382,27.3109,27.3662,278346.0
2015-12-11 11:20:00,34.61,34.63,34.49,34.5,291720.0,27.3583,27.3741,27.2635,27.2714,291720.0
2015-12-11 11:30:00,34.5,34.53,34.44,34.48,315423.0,27.2714,27.2951,27.224,27.2556,315423.0
2015-12-11 11:40:00,34.48,34.62,34.48,34.58,197965.0,27.2556,27.3662,27.2556,27.3346,197965.0
2015-12-11 11:50:00,34.58,34.65,34.56,34.58,211006.0,27.3346,27.39,27.3188,27.3346,211006.0
2015-12-11 12:00:00,34.58,34.59,34.51,34.52,279446.0,27.3346,27.3425,27.2793,27.2872,279446.0
2015-12-11 12:10:00,34.52,34.54,34.45,34.45,315298.0,27.2872,27.303,27.2319,27.2319,315298.0
2015-12-11 12:20:00,34.45,34.48,34.42,34.46,372692.0,27.2319,27.2556,27.2081,27.2398,372692.0
2015-12-11 12:30:00,34.46,34.49,34.43,34.46,246896.0,27.2398,27.2635,27.216,27.2398,246896.0
2015-12-11 12:40:00,34.46,34.46,34.36,34.43,559205.0,27.2398,27.2398,27.1607,27.216,559205.0
2015-12-11 12:50:00,34.43,34.46,34.38,34.43,518153.0,27.216,27.2398,27.1765,27.216,518153.0
2015-12-11 13:00:00,34.42,34.46,34.4,34.42,208614.0,27.2081,27.2398,27.1923,27.2081,208614.0
2015-12-11 13:10:00,34.42,34.48,34.39,34.45,170877.0,27.2081,27.2556,27.1844,27.2319,170877.0
2015-12-11 13:20:00,34.45,34.47,34.38,34.4,315682.0,27.2319,27.2477,27.1765,27.1923,315682.0
2015-12-11 13:30:00,34.4,34.45,34.37,34.43,193950.0,27.1923,27.2319,27.1686,27.216,193950.0
2015-12-11 13:40:00,34.43,34.52,34.41,34.48,238150.0,27.216,27.2872,27.2002,27.2556,238150.0
2015-12-11 13:50:00,34.47,34.51,34.45,34.47,244894.0,27.2477,27.2793,27.2319,27.2477,244894.0
2015-12-11 14:00:00,34.47,34.5,34.45,34.48,256237.0,27.2477,27.2714,27.2319,27.2556,256237.0
2015-12-11 14:10:00,34.48,34.55,34.46,34.49,463381.0,27.2556,27.3109,27.2398,27.2635,463381.0
2015-12-11 14:20:00,34.49,34.49,34.4,34.43,259281.0,27.2635,27.2635,27.1923,27.216,259281.0
2015-12-11 14:30:00,34.44,34.45,34.4,34.42,304862.0,27.224,27.2319,27.1923,27.2081,304862.0
2015-12-11 14:40:00,34.42,34.46,34.4,34.42,273458.0,27.2081,27.2398,27.1923,27.2081,273458.0
2015-12-11 14:50:00,34.41,34.45,34.35,34.37,298017.0,27.2002,27.2319,27.1528,27.1686,298017.0
2015-12-11 15:00:00,34.37,34.42,34.34,34.36,355394.0,27.1686,27.2081,27.1449,27.1607,355394.0
2015-12-11 15:10:00,34.36,34.38,34.28,34.33,592280.0,27.1607,27.1765,27.0975,27.137,592280.0
2015-12-11 15:20:00,34.32,34.36,34.3,34.34,488433.0,27.1291,27.1607,27.1133,27.1449,488433.0
2015-12-11 15:30:00,34.35,34.36,34.24,34.24,953239.0,27.1528,27.1607,27.0659,27.0659,953239.0
2015-12-11 15:40:00,34.24,34.28,34.2,34.25,886058.0,27.0659,27.0975,27.0342,27.0738,886058.0
2015-12-11 15:50:00,34.25,34.29,34.2,34.26,1529793.0,27.0738,27.1054,27.0342,27.0817,1529793.0
2015-12-14 09:30:00,34.39,34.43,34.13,34.23,881193.0,27.1844,27.216,26.9789,27.058,881193.0
2015-12-14 09:40:00,34.22,34.24,34.12,34.22,479791.0,27.05,27.0659,26.971,27.05,479791.0
2015-12-14 09:50:00,34.23,34.29,34.13,34.16,435201.0,27.058,27.1054,26.9789,27.0026,435201.0
2015-12-14 10:00:00,34.16,34.34,34.13,34.28,597455.0,27.0026,27.1449,26.9789,27.0975,597455.0
2015-12-14 10:10:00,34.27,34.46,34.09,34.21,1222021.0,27.0896,27.2398,26.9473,27.0421,1222021.0
2015-12-14 10:20:00,34.22,34.23,34.01,34.04,488613.0,27.05,27.058,26.884,26.9078,488613.0
2015-12-14 10:30:00,34.03,34.18,33.99,34.17,464596.0,26.8999,27.0184,26.8682,27.0105,464596.0
2015-12-14 10:40:00,34.18,34.2,34.08,34.09,375485.0,27.0184,27.0342,26.9394,26.9473,375485.0
2015-12-14 10:50:00,34.09,34.15,34.01,34.12,332677.0,26.9473,26.9947,26.884,26.971,332677.0
2015-12-14 11:00:00,34.11,34.13,33.99,34.0,253785.0,26.9631,26.9789,26.8682,26.8761,253785.0
2015-12-14 11:10:00,34.0,34.05,33.91,33.95,544903.0,26.8761,26.9157,26.805,26.8366,544903.0
2015-12-14 11:20:00,33.95,34.04,33.95,34.01,361039.0,26.8366,26.9078,26.8366,26.884,361039.0
2015-12-14 11:30:00,34.01,34.01,33.91,33.95,313525.0,26.884,26.884,26.805,26.8366,313525.0
2015-12-14 11:40:00,33.95,34.01,33.88,33.91,340918.0,26.8366,26.884,26.7813,26.805,340918.0
2015-12-14 11:50:00,33.92,34.1,33.9,34.08,355915.0,26.8129,26.9552,26.7971,26.9394,355915.0
2015-12-14 12:00:00,34.08,34.16,34.04,34.15,334326.0,26.9394,27.0026,26.9078,26.9947,334326.0
2015-12-14 12:10:00,34.16,34.23,34.09,34.16,319337.0,27.0026,27.058,26.9473,27.0026,319337.0
2015-12-14 12:20:00,34.16,34.28,34.09,34.28,322971.0,27.0026,27.0975,26.9473,27.0975,322971.0
2015-12-14 12:30:00,34.28,34.3,34.21,34.22,345100.0,27.0975,27.1133,27.0421,27.05,345100.0
2015-12-14 12:40:00,34.22,34.23,34.14,34.15,252896.0,27.05,27.058,26.9868,26.9947,252896.0
2015-12-14 12:50:00,34.15,34.36,34.14,34.33,364546.0,26.9947,27.1607,26.9868,27.137,364546.0
2015-12-14 13:00:00,34.33,34.36,34.25,34.26,271339.0,27.137,27.1607,27.0738,27.0817,271339.0
2015-12-14 13:10:00,34.26,34.28,34.18,34.18,261584.0,27.0817,27.0975,27.0184,27.0184,261584.0
2015-12-14 13:20:00,34.18,34.21,34.12,34.18,254666.0,27.0184,27.0421,26.971,27.0184,254666.0
2015-12-14 13:30:00,34.18,34.23,34.15,34.17,175389.0,27.0184,27.058,26.9947,27.0105,175389.0
2015-12-14 13:40:00,34.16,34.21,34.14,34.19,172365.0,27.0026,27.0421,26.9868,27.0263,172365.0
2015-12-14 13:50:00,34.18,34.26,34.15,34.25,235288.0,27.0184,27.0817,26.9947,27.0738,235288.0
2015-12-14 14:00:00,34.25,34.25,34.16,34.23,271553.0,27.0738,27.0738,27.0026,27.058,271553.0
2015-12-14 14:10:00,34.24,34.3,34.21,34.29,298489.0,27.0659,27.1133,27.0421,27.1054,298489.0
2015-12-14 14:20:00,34.29,34.3,34.18,34.2,220554.0,27.1054,27.1133,27.0184,27.0342,220554.0
2015-12-14 14:30:00,34.2,34.23,34.17,34.18,238223.0,27.0342,27.058,27.0105,27.0184,238223.0
2015-12-14 14:40:00,34.18,34.2,34.14,34.2,606274.0,27.0184,27.0342,26.9868,27.0342,606274.0
2015-12-14 14:50:00,34.2,34.3,34.16,34.3,545963.0,27.0342,27.1133,27.0026,27.1133,545963.0
2015-12-14 15:00:00,34.29,34.3,34.18,34.21,296066.0,27.1054,27.1133,27.0184,27.0421,296066.0
2015-12-14 15:10:00,34.21,34.26,34.19,34.25,227000.0,27.0421,27.0817,27.0263,27.0738,227000.0
2015-12-14 15:20:00,34.25,34.3,34.22,34.27,258817.0,27.0738,27.1133,27.05,27.0896,258817.0
2015-12-14 15:30:00,34.27,34.34,34.25,34.3,295152.0,27.0896,27.1449,27.0738,27.1133,295152.0
2015-12-14 15:40:00,34.3,34.39,34.25,34.36,520890.0,27.1133,27.1844,27.0738,27.1607,520890.0
2015-12-14 15:50:00,34.37,34.48,34.33,34.48,1546465.0,27.1686,27.2556,27.137,27.2556,1546465.0
2015-12-15 09:30:00,34.65,34.93,34.63,34.87,1128477.0,27.39,27.6113,27.3741,27.5639,1128477.0
2015-12-15 09:40:00,34.88,34.96,34.87,34.9,1210885.0,27.5718,27.635,27.5639,27.5876,1210885.0
2015-12-15 09:50:00,34.9,34.91,34.86,34.91,716529.0,27.5876,27.5955,27.556,27.5955,716529.0
2015-12-15 10:00:00,34.9,34.95,34.84,34.93,760495.0,27.5876,27.6271,27.5401,27.6113,760495.0
2015-12-15 10:10:00,34.94,35.06,34.9,35.01,638760.0,27.6192,27.714,27.5876,27.6745,638760.0
2015-12-15 10:20:00,35.0,35.03,34.97,34.99,576409.0,27.6666,27.6903,27.6429,27.6587,576409.0
2015-12-15 10:30:00,34.99,35.02,34.95,34.99,390831.0,27.6587,27.6824,27.6271,27.6587,390831.0
2015-12-15 10:40:00,34.99,35.01,34.94,34.99,420106.0,27.6587,27.6745,27.6192,27.6587,420106.0
2015-12-15 10:50:00,35.0,35.0,34.93,34.94,390665.0,27.6666,27.6666,27.6113,27.6192,390665.0
2015-12-15 11:00:00,34.94,35.0,34.92,34.99,319636.0,27.6192,27.6666,27.6034,27.6587,319636.0
2015-12-15 11:10:00,34.98,35.01,34.93,34.98,451203.0,27.6508,27.6745,27.6113,27.6508,451203.0
2015-12-15 11:20:00,34.98,35.01,34.95,34.95,319682.0,27.6508,27.6745,27.6271,27.6271,319682.0
2015-12-15 11:30:00,34.96,34.98,34.91,34.92,359796.0,27.635,27.6508,27.5955,27.6034,359796.0
2015-12-15 11:40:00,34.92,34.94,34.84,34.86,251858.0,27.6034,27.6192,27.5401,27.556,251858.0
2015-12-15 11:50:00,34.85,34.92,34.85,34.91,426810.0,27.548,27.6034,27.548,27.5955,426810.0
2015-12-15 12:00:00,34.91,34.96,34.87,34.95,406579.0,27.5955,27.635,27.5639,27.6271,406579.0
2015-12-15 12:10:00,34.94,34.96,34.92,34.93,419106.0,27.6192,27.635,27.6034,27.6113,419106.0
2015-12-15 12:20:00,34.94,35.0,34.92,34.99,625365.0,27.6192,27.6666,27.6034,27.6587,625365.0
2015-12-15 12:30:00,34.99,35.1,34.98,35.09,480600.0,27.6587,27.7457,27.6508,27.7378,480600.0
2015-12-15 12:40:00,35.09,35.16,35.08,35.12,593516.0,27.7378,27.7931,27.7299,27.7615,593516.0
2015-12-15 12:50:00,35.12,35.16,35.11,35.15,435369.0,27.7615,27.7931,27.7536,27.7852,435369.0
2015-12-15 13:00:00,35.15,35.19,35.15,35.15,331396.0,27.7852,27.8168,27.7852,27.7852,331396.0
2015-12-15 13:10:00,35.16,35.22,35.15,35.18,463267.0,27.7931,27.8405,27.7852,27.8089,463267.0
2015-12-15 13:20:00,35.18,35.21,35.16,35.18,429051.0,27.8089,27.8326,27.7931,27.8089,429051.0
2015-12-15 13:30:00,35.19,35.19,35.16,35.17,186927.0,27.8168,27.8168,27.7931,27.801,186927.0
2015-12-15 13:40:00,35.18,35.21,35.15,35.19,340986.0,27.8089,27.8326,27.7852,27.8168,340986.0
2015-12-15 13:50:00,35.2,35.28,35.18,35.26,419154.0,27.8247,27.888,27.8089,27.8721,419154.0
2015-12-15 14:00:00,35.25,35.3,35.24,35.27,427376.0,27.8642,27.9038,27.8563,27.88,427376.0
2015-12-15 14:10:00,35.26,35.33,35.25,35.32,379125.0,27.8721,27.9275,27.8642,27.9196,379125.0
2015-12-15 14:20:00,35.32,35.33,35.28,35.3,414578.0,27.9196,27.9275,27.888,27.9038,414578.0
2015-12-15 14:30:00,35.3,35.33,35.3,35.32,291253.0,27.9038,27.9275,27.9038,27.9196,291253.0
2015-12-15 14:40:00,35.31,35.35,35.31,35.31,303074.0,27.9117,27.9433,27.9117,27.9117,303074.0
2015-12-15 14:50:00,35.32,35.33,35.25,35.27,417456.0,27.9196,27.9275,27.8642,27.88,417456.0
2015-12-15 15:00:00,35.27,35.28,35.21,35.23,416946.0,27.88,27.888,27.8326,27.8484,416946.0
2015-12-15 15:10:00,35.23,35.23,35.16,35.2,393864.0,27.8484,27.8484,27.7931,27.8247,393864.0
2015-12-15 15:20:00,35.2,35.23,35.19,35.2,581906.0,27.8247,27.8484,27.8168,27.8247,581906.0
2015-12-15 15:30:00,35.2,35.22,35.14,35.21,670356.0,27.8247,27.8405,27.7773,27.8326,670356.0
2015-12-15 15:40:00,35.21,35.28,35.18,35.26,974831.0,27.8326,27.888,27.8089,27.8721,974831.0
2015-12-15 15:50:00,35.26,35.27,35.17,35.18,2073977.0,27.8721,27.88,27.801,27.8089,2073977.0
2015-12-16 09:30:00,35.36,35.47,35.22,35.27,1447523.0,27.9512,28.0381,27.8405,27.88,1447523.0
2015-12-16 09:40:00,35.27,35.37,35.19,35.29,685555.0,27.88,27.9591,27.8168,27.8959,685555.0
2015-12-16 09:50:00,35.29,35.34,35.09,35.14,628845.0,27.8959,27.9354,27.7378,27.7773,628845.0
2015-12-16 10:00:00,35.14,35.16,35.07,35.11,214298.0,27.7773,27.7931,27.722,27.7536,214298.0
2015-12-16 10:10:00,35.1,35.1,34.89,34.94,799405.0,27.7457,27.7457,27.5797,27.6192,799405.0
2015-12-16 10:20:00,34.94,34.94,34.85,34.91,404178.0,27.6192,27.6192,27.548,27.5955,404178.0
2015-12-16 10:30:00,34.9,35.0,34.88,34.95,550721.0,27.5876,27.6666,27.5718,27.6271,550721.0
2015-12-16 10:40:00,34.94,34.97,34.89,34.94,488304.0,27.6192,27.6429,27.5797,27.6192,488304.0
2015-12-16 10:50:00,34.95,34.95,34.85,34.86,313864.0,27.6271,27.6271,27.548,27.556,313864.0
2015-12-16 11:00:00,34.85,34.88,34.77,34.81,600124.0,27.548,27.5718,27.4848,27.5164,600124.0
2015-12-16 11:10:00,34.82,34.88,34.8,34.86,217924.0,27.5243,27.5718,27.5085,27.556,217924.0
2015-12-16 11:20:00,34.86,34.88,34.81,34.86,220383.0,27.556,27.5718,27.5164,27.556,220383.0
2015-12-16 11:30:00,34.87,34.93,34.86,34.86,326018.0,27.5639,27.6113,27.556,27.556,326018.0
2015-12-16 11:40:00,34.86,34.93,34.85,34.91,219067.0,27.556,27.6113,27.548,27.5955,219067.0
2015-12-16 11:50:00,34.91,34.94,34.85,34.91,336014.0,27.5955,27.6192,27.548,27.5955,336014.0
2015-12-16 12:00:00,34.91,34.97,34.9,34.92,199722.0,27.5955,27.6429,27.5876,27.6034,199722.0
2015-12-16 12:10:00,34.92,34.97,34.88,34.88,155283.0,27.6034,27.6429,27.5718,27.5718,155283.0
2015-12-16 12:20:00,34.88,34.97,34.88,34.94,158503.0,27.5718,27.6429,27.5718,27.6192,158503.0
2015-12-16 12:30:00,34.95,35.01,34.94,35.0,203757.0,27.6271,27.6745,27.6192,27.6666,203757.0
2015-12-16 12:40:00,35.0,35.02,34.96,34.96,164729.0,27.6666,27.6824,27.635,27.635,164729.0
2015-12-16 12:50:00,34.95,34.96,34.91,34.92,136959.0,27.6271,27.635,27.5955,27.6034,136959.0
2015-12-16 13:00:00,34.92,34.98,34.89,34.95,301805.0,27.6034,27.6508,27.5797,27.6271,301805.0
2015-12-16 13:10:00,34.95,34.96,34.91,34.91,168258.0,27.6271,27.635,27.5955,27.5955,168258.0
2015-12-16 13:20:00,34.92,34.97,34.92,34.96,188865.0,27.6034,27.6429,27.6034,27.635,188865.0
2015-12-16 13:30:00,34.97,35.0,34.93,34.94,306794.0,27.6429,27.6666,27.6113,27.6192,306794.0
2015-12-16 13:40:00,34.94,35.02,34.92,35.02,409009.0,27.6192,27.6824,27.6034,27.6824,409009.0
2015-12-16 13:50:00,35.01,35.18,35.0,35.17,528845.0,27.6745,27.8089,27.6666,27.801,528845.0
2015-12-16 14:00:00,35.15,35.25,34.86,35.15,1159956.0,27.7852,27.8642,27.556,27.7852,1159956.0
2015-12-16 14:10:00,35.15,35.23,35.05,35.13,713767.0,27.7852,27.8484,27.7061,27.7694,713767.0
2015-12-16 14:20:00,35.12,35.2,35.04,35.09,577383.0,27.7615,27.8247,27.6982,27.7378,577383.0
2015-12-16 14:30:00,35.08,35.18,35.0,35.12,773276.0,27.7299,27.8089,27.6666,27.7615,773276.0
2015-12-16 14:40:00,35.12,35.18,35.07,35.14,486651.0,27.7615,27.8089,27.722,27.7773,486651.0
2015-12-16 14:50:00,35.15,35.29,35.14,35.27,770621.0,27.7852,27.8959,27.7773,27.88,770621.0
2015-12-16 15:00:00,35.27,35.31,35.18,35.2,585221.0,27.88,27.9117,27.8089,27.8247,585221.0
2015-12-16 15:10:00,35.2,35.29,35.19,35.27,478073.0,27.8247,27.8959,27.8168,27.88,478073.0
2015-12-16 15:20:00,35.27,35.3,35.23,35.27,451904.0,27.88,27.9038,27.8484,27.88,451904.0
2015-12-16 15:30:00,35.27,35.37,35.22,35.34,878521.0,27.88,27.9591,27.8405,27.9354,878521.0
2015-12-16 15:40:00,35.34,35.39,35.26,35.3,791589.0,27.9354,27.9749,27.8721,27.9038,791589.0
2015-12-16 15:50:00,35.3,35.34,35.24,35.3,1999206.0,27.9038,27.9354,27.8563,27.9038,1999206.0
2015-12-17 09:30:00,35.32,35.37,35.13,35.21,1110857.0,27.9196,27.9591,27.7694,27.8326,1110857.0
2015-12-17 09:40:00,35.21,35.27,35.18,35.25,561019.0,27.8326,27.88,27.8089,27.8642,561019.0
2015-12-17 09:50:00,35.24,35.28,35.19,35.22,492838.0,27.8563,27.888,27.8168,27.8405,492838.0
2015-12-17 10:00:00,35.22,35.23,35.16,35.16,589698.0,27.8405,27.8484,27.7931,27.7931,589698.0
2015-12-17 10:10:00,35.16,35.21,35.06,35.13,1097369.0,27.7931,27.8326,27.714,27.7694,1097369.0
2015-12-17 10:20:00,35.13,35.15,35.09,35.13,864412.0,27.7694,27.7852,27.7378,27.7694,864412.0
2015-12-17 10:30:00,35.13,35.18,35.11,35.16,283766.0,27.7694,27.8089,27.7536,27.7931,283766.0
2015-12-17 10:40:00,35.16,35.17,35.04,35.04,441109.0,27.7931,27.801,27.6982,27.6982,441109.0
2015-12-17 10:50:00,35.04,35.05,34.92,34.94,370723.0,27.6982,27.7061,27.6034,27.6192,370723.0
2015-12-17 11:00:00,34.94,35.03,34.9,35.01,522004.0,27.6192,27.6903,27.5876,27.6745,522004.0
2015-12-17 11:10:00,35.02,35.02,34.87,34.91,334138.0,27.6824,27.6824,27.5639,27.5955,334138.0
2015-12-17 11:20:00,34.91,34.92,34.81,34.83,363244.0,27.5955,27.6034,27.5164,27.5322,363244.0
2015-12-17 11:30:00,34.82,34.92,34.76,34.91,421164.0,27.5243,27.6034,27.4769,27.5955,421164.0
2015-12-17 11:40:00,34.91,34.92,34.83,34.9,284246.0,27.5955,27.6034,27.5322,27.5876,284246.0
2015-12-17 11:50:00,34.89,34.95,34.87,34.95,427391.0,27.5797,27.6271,27.5639,27.6271,427391.0
2015-12-17 12:00:00,34.94,34.95,34.86,34.88,252464.0,27.6192,27.6271,27.556,27.5718,252464.0
2015-12-17 12:10:00,34.89,35.08,34.88,35.05,439760.0,27.5797,27.7299,27.5718,27.7061,439760.0
2015-12-17 12:20:00,35.05,35.07,34.99,35.02,508078.0,27.7061,27.722,27.6587,27.6824,508078.0
2015-12-17 12:30:00,35.02,35.06,34.99,35.04,568877.0,27.6824,27.714,27.6587,27.6982,568877.0
2015-12-17 12:40:00,35.05,35.05,34.98,35.01,382235.0,27.7061,27.7061,27.6508,27.6745,382235.0
2015-12-17 12:50:00,35.0,35.18,34.99,35.18,703780.0,27.6666,27.8089,27.6587,27.8089,703780.0
2015-12-17 13:00:00,35.17,35.21,35.12,35.18,522185.0,27.801,27.8326,27.7615,27.8089,522185.0
2015-12-17 13:10:00,35.2,35.21,35.13,35.19,390251.0,27.8247,27.8326,27.7694,27.8168,390251.0
2015-12-17 13:20:00,35.18,35.22,35.14,35.17,240922.0,27.8089,27.8405,27.7773,27.801,240922.0
2015-12-17 13:30:00,35.18,35.22,35.14,35.21,273520.0,27.8089,27.8405,27.7773,27.8326,273520.0
2015-12-17 13:40:00,35.22,35.3,35.2,35.2,403695.0,27.8405,27.9038,27.8247,27.8247,403695.0
2015-12-17 13:50:00,35.2,35.23,35.13,35.14,261691.0,27.8247,27.8484,27.7694,27.7773,261691.0
2015-12-17 14:00:00,35.14,35.18,35.12,35.12,227926.0,27.7773,27.8089,27.7615,27.7615,227926.0
2015-12-17 14:10:00,35.13,35.2,35.06,35.2,387241.0,27.7694,27.8247,27.714,27.8247,387241.0
2015-12-17 14:20:00,35.2,35.2,35.16,35.19,614316.0,27.8247,27.8247,27.7931,27.8168,614316.0
2015-12-17 14:30:00,35.18,35.19,35.09,35.11,600445.0,27.8089,27.8168,27.7378,27.7536,600445.0
2015-12-17 14:40:00,35.1,35.13,35.07,35.11,435725.0,27.7457,27.7694,27.722,27.7536,435725.0
2015-12-17 14:50:00,35.11,35.15,35.08,35.13,440706.0,27.7536,27.7852,27.7299,27.7694,440706.0
2015-12-17 15:00:00,35.12,35.17,35.08,35.09,496724.0,27.7615,27.801,27.7299,27.7378,496724.0
2015-12-17 15:10:00,35.09,35.13,35.07,35.09,559501.0,27.7378,27.7694,27.722,27.7378,559501.0
2015-12-17 15:20:00,35.09,35.13,35.07,35.12,519148.0,27.7378,27.7694,27.722,27.7615,519148.0
2015-12-17 15:30:00,35.11,35.2,35.07,35.1,594535.0,27.7536,27.8247,27.722,27.7457,594535.0
2015-12-17 15:40:00,35.1,35.12,35.05,35.09,778414.0,27.7457,27.7615,27.7061,27.7378,778414.0
2015-12-17 15:50:00,35.09,35.11,34.91,34.91,3015218.0,27.7378,27.7536,27.5955,27.5955,3015218.0
2015-12-18 09:30:00,34.65,34.75,34.5,34.5,7235489.0,27.39,27.469,27.2714,27.2714,7235489.0
2015-12-18 09:40:00,34.5,34.6,34.46,34.55,867678.0,27.2714,27.3504,27.2398,27.3109,867678.0
2015-12-18 09:50:00,34.55,34.56,34.35,34.38,477757.0,27.3109,27.3188,27.1528,27.1765,477757.0
2015-12-18 10:00:00,34.37,34.39,34.29,34.29,424039.0,27.1686,27.1844,27.1054,27.1054,424039.0
2015-12-18 10:10:00,34.28,34.29,34.15,34.15,549266.0,27.0975,27.1054,26.9947,26.9947,549266.0
2015-12-18 10:20:00,34.15,34.32,34.15,34.32,557641.0,26.9947,27.1291,26.9947,27.1291,557641.0
2015-12-18 10:30:00,34.31,34.32,34.14,34.15,506015.0,27.1212,27.1291,26.9868,26.9947,506015.0
2015-12-18 10:40:00,34.15,34.2,34.1,34.11,448200.0,26.9947,27.0342,26.9552,26.9631,448200.0
2015-12-18 10:50:00,34.11,34.2,34.11,34.2,364725.0,26.9631,27.0342,26.9631,27.0342,364725.0
2015-12-18 11:00:00,34.21,34.31,34.19,34.26,447612.0,27.0421,27.1212,27.0263,27.0817,447612.0
2015-12-18 11:10:00,34.26,34.33,34.24,34.24,393870.0,27.0817,27.137,27.0659,27.0659,393870.0
2015-12-18 11:20:00,34.24,34.33,34.23,34.26,537076.0,27.0659,27.137,27.058,27.0817,537076.0
2015-12-18 11:30:00,34.26,34.26,34.18,34.22,241617.0,27.0817,27.0817,27.0184,27.05,241617.0
2015-12-18 11:40:00,34.23,34.23,34.13,34.15,486105.0,27.058,27.058,26.9789,26.9947,486105.0
2015-12-18 11:50:00,34.15,34.18,34.1,34.13,349854.0,26.9947,27.0184,26.9552,26.9789,349854.0
2015-12-18 12:00:00,34.13,34.19,34.08,34.15,286822.0,26.9789,27.0263,26.9394,26.9947,286822.0
2015-12-18 12:10:00,34.15,34.21,34.06,34.07,419599.0,26.9947,27.0421,26.9236,26.9315,419599.0
2015-12-18 12:20:00,34.07,34.13,34.03,34.05,275440.0,26.9315,26.9789,26.8999,26.9157,275440.0
2015-12-18 12:30:00,34.05,34.08,34.0,34.03,434946.0,26.9157,26.9394,26.8761,26.8999,434946.0
2015-12-18 12:40:00,34.04,34.06,33.97,34.05,529404.0,26.9078,26.9236,26.8524,26.9157,529404.0
2015-12-18 12:50:00,34.05,34.06,33.97,33.99,202040.0,26.9157,26.9236,26.8524,26.8682,202040.0
2015-12-18 13:00:00,33.99,34.11,33.95,34.08,420332.0,26.8682,26.9631,26.8366,26.9394,420332.0
2015-12-18 13:10:00,34.08,34.12,34.05,34.1,230604.0,26.9394,26.971,26.9157,26.9552,230604.0
2015-12-18 13:20:00,34.09,34.1,34.02,34.02,261986.0,26.9473,26.9552,26.892,26.892,261986.0
2015-12-18 13:30:00,34.03,34.13,34.03,34.06,240712.0,26.8999,26.9789,26.8999,26.9236,240712.0
2015-12-18 13:40:00,34.06,34.15,34.05,34.09,205802.0,26.9236,26.9947,26.9157,26.9473,205802.0
2015-12-18 13:50:00,34.1,34.16,34.08,34.11,252976.0,26.9552,27.0026,26.9394,26.9631,252976.0
2015-12-18 14:00:00,34.12,34.21,34.11,34.2,211572.0,26.971,27.0421,26.9631,27.0342,211572.0
2015-12-18 14:10:00,34.19,34.21,34.08,34.09,471600.0,27.0263,27.0421,26.9394,26.9473,471600.0
2015-12-18 14:20:00,34.09,34.25,34.09,34.23,376556.0,26.9473,27.0738,26.9473,27.058,376556.0
2015-12-18 14:30:00,34.23,34.24,34.17,34.19,213792.0,27.058,27.0659,27.0105,27.0263,213792.0
2015-12-18 14:40:00,34.19,34.21,34.09,34.1,446607.0,27.0263,27.0421,26.9473,26.9552,446607.0
2015-12-18 14:50:00,34.09,34.16,34.08,34.1,336303.0,26.9473,27.0026,26.9394,26.9552,336303.0
2015-12-18 15:00:00,34.1,34.16,34.1,34.16,241791.0,26.9552,27.0026,26.9552,27.0026,241791.0
2015-12-18 15:10:00,34.16,34.16,33.98,34.0,470950.0,27.0026,27.0026,26.8603,26.8761,470950.0
2015-12-18 15:20:00,34.0,34.06,33.95,33.98,758908.0,26.8761,26.9236,26.8366,26.8603,758908.0
2015-12-18 15:30:00,33.98,34.1,33.97,34.07,681975.0,26.8603,26.9552,26.8524,26.9315,681975.0
2015-12-18 15:40:00,34.06,34.11,34.04,34.05,631009.0,26.9236,26.9631,26.9078,26.9157,631009.0
2015-12-18 15:50:00,34.05,34.06,33.86,33.87,2661374.0,26.9157,26.9236,26.7655,26.7734,2661374.0
2015-12-21 09:30:00,34.11,34.28,34.11,34.18,858984.0,26.9631,27.0975,26.9631,27.0184,858984.0
2015-12-21 09:40:00,34.17,34.3,34.12,34.29,721559.0,27.0105,27.1133,26.971,27.1054,721559.0
2015-12-21 09:50:00,34.28,34.29,34.22,34.26,280181.0,27.0975,27.1054,27.05,27.0817,280181.0
2015-12-21 10:00:00,34.25,34.29,34.22,34.28,261806.0,27.0738,27.1054,27.05,27.0975,261806.0
2015-12-21 10:10:00,34.28,34.3,34.21,34.26,395941.0,27.0975,27.1133,27.0421,27.0817,395941.0
2015-12-21 10:20:00,34.26,34.28,34.21,34.27,227812.0,27.0817,27.0975,27.0421,27.0896,227812.0
2015-12-21 10:30:00,34.27,34.29,34.18,34.19,332397.0,27.0896,27.1054,27.0184,27.0263,332397.0
2015-12-21 10:40:00,34.18,34.24,34.16,34.16,350944.0,27.0184,27.0659,27.0026,27.0026,350944.0
2015-12-21 10:50:00,34.16,34.17,34.08,34.1,338891.0,27.0026,27.0105,26.9394,26.9552,338891.0
2015-12-21 11:00:00,34.1,34.13,34.07,34.1,294317.0,26.9552,26.9789,26.9315,26.9552,294317.0
2015-12-21 11:10:00,34.1,34.1,34.05,34.05,268190.0,26.9552,26.9552,26.9157,26.9157,268190.0
2015-12-21 11:20:00,34.05,34.12,33.96,33.97,777314.0,26.9157,26.971,26.8445,26.8524,777314.0
2015-12-21 11:30:00,33.97,33.97,33.85,33.91,820285.0,26.8524,26.8524,26.7576,26.805,820285.0
2015-12-21 11:40:00,33.9,33.94,33.86,33.86,340533.0,26.7971,26.8287,26.7655,26.7655,340533.0
2015-12-21 11:50:00,33.87,33.95,33.81,33.93,556791.0,26.7734,26.8366,26.726,26.8208,556791.0
2015-12-21 12:00:00,33.93,33.96,33.91,33.92,343388.0,26.8208,26.8445,26.805,26.8129,343388.0
2015-12-21 12:10:00,33.93,33.96,33.89,33.91,323200.0,26.8208,26.8445,26.7892,26.805,323200.0
2015-12-21 12:20:00,33.91,33.95,33.9,33.9,197024.0,26.805,26.8366,26.7971,26.7971,197024.0
2015-12-21 12:30:00,33.9,33.96,33.89,33.91,334397.0,26.7971,26.8445,26.7892,26.805,334397.0
2015-12-21 12:40:00,33.91,33.96,33.89,33.96,231818.0,26.805,26.8445,26.7892,26.8445,231818.0
2015-12-21 12:50:00,33.96,34.0,33.95,33.98,185025.0,26.8445,26.8761,26.8366,26.8603,185025.0
2015-12-21 13:00:00,33.98,34.03,33.97,33.99,217042.0,26.8603,26.8999,26.8524,26.8682,217042.0
2015-12-21 13:10:00,33.99,34.01,33.96,33.98,179435.0,26.8682,26.884,26.8445,26.8603,179435.0
2015-12-21 13:20:00,33.97,34.04,33.95,33.98,235826.0,26.8524,26.9078,26.8366,26.8603,235826.0
2015-12-21 13:30:00,33.99,34.06,33.99,34.06,164815.0,26.8682,26.9236,26.8682,26.9236,164815.0
2015-12-21 13:40:00,34.05,34.08,34.01,34.05,192625.0,26.9157,26.9394,26.884,26.9157,192625.0
2015-12-21 13:50:00,34.05,34.05,34.01,34.04,126921.0,26.9157,26.9157,26.884,26.9078,126921.0
2015-12-21 14:00:00,34.04,34.1,34.03,34.09,195144.0,26.9078,26.9552,26.8999,26.9473,195144.0
2015-12-21 14:10:00,34.09,34.1,34.03,34.06,131952.0,26.9473,26.9552,26.8999,26.9236,131952.0
2015-12-21 14:20:00,34.06,34.07,34.03,34.07,180139.0,26.9236,26.9315,26.8999,26.9315,180139.0
2015-12-21 14:30:00,34.06,34.07,34.0,34.02,221425.0,26.9236,26.9315,26.8761,26.892,221425.0
2015-12-21 14:40:00,34.03,34.04,33.97,34.01,189092.0,26.8999,26.9078,26.8524,26.884,189092.0
2015-12-21 14:50:00,34.02,34.05,34.0,34.03,147097.0,26.892,26.9157,26.8761,26.8999,147097.0
2015-12-21 15:00:00,34.03,34.03,33.93,33.94,279735.0,26.8999,26.8999,26.8208,26.8287,279735.0
2015-12-21 15:10:00,33.93,33.97,33.91,33.93,243821.0,26.8208,26.8524,26.805,26.8208,243821.0
2015-12-21 15:20:00,33.93,34.0,33.92,34.0,203994.0,26.8208,26.8761,26.8129,26.8761,203994.0
2015-12-21 15:30:00,33.99,34.05,33.97,34.01,246753.0,26.8682,26.9157,26.8524,26.884,246753.0
2015-12-21 15:40:00,34.01,34.1,34.01,34.08,592001.0,26.884,26.9552,26.884,26.9394,592001.0
2015-12-21 15:50:00,34.09,34.25,34.08,34.23,1606286.0,26.9473,27.0738,26.9394,27.058,1606286.0
2015-12-22 09:30:00,34.36,34.59,34.27,34.53,873086.0,27.1607,27.3425,27.0896,27.2951,873086.0
2015-12-22 09:40:00,34.53,34.64,34.52,34.53,501245.0,27.2951,27.382,27.2872,27.2951,501245.0
2015-12-22 09:50:00,34.53,34.57,34.48,34.55,434689.0,27.2951,27.3267,27.2556,27.3109,434689.0
2015-12-22 10:00:00,34.55,34.56,34.5,34.55,356932.0,27.3109,27.3188,27.2714,27.3109,356932.0
2015-12-22 10:10:00,34.55,34.62,34.52,34.57,253669.0,27.3109,27.3662,27.2872,27.3267,253669.0
2015-12-22 10:20:00,34.57,34.67,34.57,34.65,306379.0,27.3267,27.4058,27.3267,27.39,306379.0
2015-12-22 10:30:00,34.65,34.69,34.63,34.66,474381.0,27.39,27.4216,27.3741,27.3979,474381.0
2015-12-22 10:40:00,34.66,34.71,34.65,34.69,421874.0,27.3979,27.4374,27.39,27.4216,421874.0
2015-12-22 10:50:00,34.69,34.76,34.68,34.7,397711.0,27.4216,27.4769,27.4137,27.4295,397711.0
2015-12-22 11:00:00,34.7,34.74,34.67,34.73,252801.0,27.4295,27.4611,27.4058,27.4532,252801.0
2015-12-22 11:10:00,34.73,34.74,34.63,34.65,226278.0,27.4532,27.4611,27.3741,27.39,226278.0
2015-12-22 11:20:00,34.64,34.67,34.59,34.65,233575.0,27.382,27.4058,27.3425,27.39,233575.0
2015-12-22 11:30:00,34.64,34.73,34.63,34.72,403193.0,27.382,27.4532,27.3741,27.4453,403193.0
2015-12-22 11:40:00,34.72,34.76,34.7,34.72,278831.0,27.4453,27.4769,27.4295,27.4453,278831.0
2015-12-22 11:50:00,34.73,34.75,34.69,34.74,190093.0,27.4532,27.469,27.4216,27.4611,190093.0
2015-12-22 12:00:00,34.74,34.76,34.69,34.76,320726.0,27.4611,27.4769,27.4216,27.4769,320726.0
2015-12-22 12:10:00,34.76,34.76,34.71,34.72,203820.0,27.4769,27.4769,27.4374,27.4453,203820.0
2015-12-22 12:20:00,34.71,34.73,34.66,34.72,307260.0,27.4374,27.4532,27.3979,27.4453,307260.0
2015-12-22 12:30:00,34.71,34.78,34.71,34.75,317717.0,27.4374,27.4927,27.4374,27.469,317717.0
2015-12-22 12:40:00,34.75,34.75,34.69,34.69,410951.0,27.469,27.469,27.4216,27.4216,410951.0
2015-12-22 12:50:00,34.7,34.75,34.69,34.71,462942.0,27.4295,27.469,27.4216,27.4374,462942.0
2015-12-22 13:00:00,34.71,34.73,34.63,34.65,444479.0,27.4374,27.4532,27.3741,27.39,444479.0
2015-12-22 13:10:00,34.65,34.67,34.6,34.65,420336.0,27.39,27.4058,27.3504,27.39,420336.0
2015-12-22 13:20:00,34.65,34.66,34.58,34.6,263937.0,27.39,27.3979,27.3346,27.3504,263937.0
2015-12-22 13:30:00,34.6,34.61,34.55,34.59,320141.0,27.3504,27.3583,27.3109,27.3425,320141.0
2015-12-22 13:40:00,34.59,34.59,34.52,34.58,336886.0,27.3425,27.3425,27.2872,27.3346,336886.0
2015-12-22 13:50:00,34.59,34.61,34.55,34.59,549555.0,27.3425,27.3583,27.3109,27.3425,549555.0
2015-12-22 14:00:00,34.59,34.62,34.58,34.6,185933.0,27.3425,27.3662,27.3346,27.3504,185933.0
2015-12-22 14:10:00,34.6,34.64,34.59,34.6,288897.0,27.3504,27.382,27.3425,27.3504,288897.0
2015-12-22 14:20:00,34.61,34.65,34.59,34.61,233058.0,27.3583,27.39,27.3425,27.3583,233058.0
2015-12-22 14:30:00,34.6,34.65,34.58,34.64,248159.0,27.3504,27.39,27.3346,27.382,248159.0
2015-12-22 14:40:00,34.64,34.66,34.58,34.59,282765.0,27.382,27.3979,27.3346,27.3425,282765.0
2015-12-22 14:50:00,34.6,34.68,34.58,34.66,253401.0,27.3504,27.4137,27.3346,27.3979,253401.0
2015-12-22 15:00:00,34.67,34.71,34.64,34.68,463646.0,27.4058,27.4374,27.382,27.4137,463646.0
2015-12-22 15:10:00,34.69,34.76,34.67,34.73,382851.0,27.4216,27.4769,27.4058,27.4532,382851.0
2015-12-22 15:20:00,34.73,34.76,34.71,34.72,371087.0,27.4532,27.4769,27.4374,27.4453,371087.0
2015-12-22 15:30:00,34.73,34.75,34.66,34.69,547489.0,27.4532,27.469,27.3979,27.4216,547489.0
2015-12-22 15:40:00,34.69,34.7,34.62,34.66,624531.0,27.4216,27.4295,27.3662,27.3979,624531.0
2015-12-22 15:50:00,34.66,34.73,34.62,34.72,1297592.0,27.3979,27.4532,27.3662,27.4453,1297592.0
2015-12-23 09:30:00,34.95,34.96,34.78,34.89,674359.0,27.6271,27.635,27.4927,27.5797,674359.0
2015-12-23 09:40:00,34.9,34.99,34.89,34.97,403557.0,27.5876,27.6587,27.5797,27.6429,403557.0
2015-12-23 09:50:00,34.98,35.0,34.95,35.0,268970.0,27.6508,27.6666,27.6271,27.6666,268970.0
2015-12-23 10:00:00,34.99,35.04,34.91,34.92,471549.0,27.6587,27.6982,27.5955,27.6034,471549.0
2015-12-23 10:10:00,34.92,34.99,34.91,34.97,186239.0,27.6034,27.6587,27.5955,27.6429,186239.0
2015-12-23 10:20:00,34.96,34.98,34.89,34.9,188651.0,27.635,27.6508,27.5797,27.5876,188651.0
2015-12-23 10:30:00,34.91,35.0,34.91,35.0,211115.0,27.5955,27.6666,27.5955,27.6666,211115.0
2015-12-23 10:40:00,35.0,35.05,34.96,34.98,247944.0,27.6666,27.7061,27.635,27.6508,247944.0
2015-12-23 10:50:00,34.99,35.0,34.93,34.96,213508.0,27.6587,27.6666,27.6113,27.635,213508.0
2015-12-23 11:00:00,34.96,34.99,34.93,34.94,185890.0,27.635,27.6587,27.6113,27.6192,185890.0
2015-12-23 11:10:00,34.95,34.98,34.93,34.97,230419.0,27.6271,27.6508,27.6113,27.6429,230419.0
2015-12-23 11:20:00,34.97,34.98,34.91,34.92,154901.0,27.6429,27.6508,27.5955,27.6034,154901.0
2015-12-23 11:30:00,34.92,34.96,34.88,34.88,198802.0,27.6034,27.635,27.5718,27.5718,198802.0
2015-12-23 11:40:00,34.88,34.9,34.85,34.86,158618.0,27.5718,27.5876,27.548,27.556,158618.0
2015-12-23 11:50:00,34.86,34.93,34.84,34.91,219456.0,27.556,27.6113,27.5401,27.5955,219456.0
2015-12-23 12:00:00,34.91,34.96,34.9,34.93,192455.0,27.5955,27.635,27.5876,27.6113,192455.0
2015-12-23 12:10:00,34.92,34.96,34.91,34.94,179560.0,27.6034,27.635,27.5955,27.6192,179560.0
2015-12-23 12:20:00,34.94,34.99,34.93,34.95,249448.0,27.6192,27.6587,27.6113,27.6271,249448.0
2015-12-23 12:30:00,34.96,34.98,34.93,34.94,168466.0,27.635,27.6508,27.6113,27.6192,168466.0
2015-12-23 12:40:00,34.95,34.98,34.93,34.94,301117.0,27.6271,27.6508,27.6113,27.6192,301117.0
2015-12-23 12:50:00,34.94,34.98,34.93,34.94,139344.0,27.6192,27.6508,27.6113,27.6192,139344.0
2015-12-23 13:00:00,34.95,34.97,34.9,34.93,132474.0,27.6271,27.6429,27.5876,27.6113,132474.0
2015-12-23 13:10:00,34.93,34.94,34.89,34.9,173507.0,27.6113,27.6192,27.5797,27.5876,173507.0
2015-12-23 13:20:00,34.9,34.95,34.9,34.91,210297.0,27.5876,27.6271,27.5876,27.5955,210297.0
2015-12-23 13:30:00,34.91,34.93,34.87,34.88,159018.0,27.5955,27.6113,27.5639,27.5718,159018.0
2015-12-23 13:40:00,34.88,34.95,34.87,34.94,111937.0,27.5718,27.6271,27.5639,27.6192,111937.0
2015-12-23 13:50:00,34.94,34.97,34.91,34.95,200938.0,27.6192,27.6429,27.5955,27.6271,200938.0
2015-12-23 14:00:00,34.95,34.96,34.9,34.92,168879.0,27.6271,27.635,27.5876,27.6034,168879.0
2015-12-23 14:10:00,34.93,34.98,34.9,34.97,238563.0,27.6113,27.6508,27.5876,27.6429,238563.0
2015-12-23 14:20:00,34.96,35.0,34.93,34.94,199270.0,27.635,27.6666,27.6113,27.6192,199270.0
2015-12-23 14:30:00,34.94,35.0,34.94,34.99,244810.0,27.6192,27.6666,27.6192,27.6587,244810.0
2015-12-23 14:40:00,35.0,35.01,34.94,34.97,251557.0,27.6666,27.6745,27.6192,27.6429,251557.0
2015-12-23 14:50:00,34.96,34.98,34.96,34.97,151037.0,27.635,27.6508,27.635,27.6429,151037.0
2015-12-23 15:00:00,34.97,34.99,34.94,34.96,177808.0,27.6429,27.6587,27.6192,27.635,177808.0
2015-12-23 15:10:00,34.94,34.97,34.94,34.96,178887.0,27.6192,27.6429,27.6192,27.635,178887.0
2015-12-23 15:20:00,34.97,34.99,34.95,34.97,189969.0,27.6429,27.6587,27.6271,27.6429,189969.0
2015-12-23 15:30:00,34.96,34.97,34.94,34.95,249206.0,27.635,27.6429,27.6192,27.6271,249206.0
2015-12-23 15:40:00,34.94,34.96,34.94,34.94,327600.0,27.6192,27.635,27.6192,27.6192,327600.0
2015-12-23 15:50:00,34.94,35.0,34.94,35.0,1042272.0,27.6192,27.6666,27.6192,27.6666,1042272.0
2015-12-24 09:30:00,35.06,35.19,34.96,35.18,534808.0,27.714,27.8168,27.635,27.8089,534808.0
2015-12-24 09:40:00,35.18,35.22,35.13,35.17,285135.0,27.8089,27.8405,27.7694,27.801,285135.0
2015-12-24 09:50:00,35.16,35.21,35.15,35.2,232096.0,27.7931,27.8326,27.7852,27.8247,232096.0
2015-12-24 10:00:00,35.2,35.21,35.15,35.2,252760.0,27.8247,27.8326,27.7852,27.8247,252760.0
2015-12-24 10:10:00,35.2,35.23,35.15,35.23,294250.0,27.8247,27.8484,27.7852,27.8484,294250.0
2015-12-24 10:20:00,35.23,35.26,35.2,35.21,240644.0,27.8484,27.8721,27.8247,27.8326,240644.0
2015-12-24 10:30:00,35.22,35.22,35.13,35.15,153307.0,27.8405,27.8405,27.7694,27.7852,153307.0
2015-12-24 10:40:00,35.15,35.18,35.14,35.17,101092.0,27.7852,27.8089,27.7773,27.801,101092.0
2015-12-24 10:50:00,35.18,35.18,35.1,35.14,172846.0,27.8089,27.8089,27.7457,27.7773,172846.0
2015-12-24 11:00:00,35.14,35.18,35.14,35.16,202998.0,27.7773,27.8089,27.7773,27.7931,202998.0
2015-12-24 11:10:00,35.16,35.17,35.08,35.09,169289.0,27.7931,27.801,27.7299,27.7378,169289.0
2015-12-24 11:20:00,35.1,35.12,35.05,35.07,172298.0,27.7457,27.7615,27.7061,27.722,172298.0
2015-12-24 11:30:00,35.07,35.11,35.05,35.06,157546.0,27.722,27.7536,27.7061,27.714,157546.0
2015-12-24 11:40:00,35.06,35.12,35.01,35.11,389659.0,27.714,27.7615,27.6745,27.7536,389659.0
2015-12-24 11:50:00,35.11,35.12,35.09,35.11,103408.0,27.7536,27.7615,27.7378,27.7536,103408.0
2015-12-24 12:00:00,35.11,35.12,35.1,35.1,101248.0,27.7536,27.7615,27.7457,27.7457,101248.0
2015-12-24 12:10:00,35.1,35.11,35.07,35.08,228469.0,27.7457,27.7536,27.722,27.7299,228469.0
2015-12-24 12:20:00,35.08,35.11,35.07,35.09,111445.0,27.7299,27.7536,27.722,27.7378,111445.0
2015-12-24 12:30:00,35.09,35.11,35.04,35.05,197535.0,27.7378,27.7536,27.6982,27.7061,197535.0
2015-12-24 12:40:00,35.05,35.12,35.02,35.1,300141.0,27.7061,27.7615,27.6824,27.7457,300141.0
2015-12-24 12:50:00,35.11,35.12,34.97,34.97,488867.0,27.7536,27.7615,27.6429,27.6429,488867.0
2015-12-28 09:30:00,34.95,34.97,34.8,34.92,476872.0,27.6271,27.6429,27.5085,27.6034,476872.0
2015-12-28 09:40:00,34.92,35.0,34.91,34.95,288589.0,27.6034,27.6666,27.5955,27.6271,288589.0
2015-12-28 09:50:00,34.95,34.99,34.91,34.93,277527.0,27.6271,27.6587,27.5955,27.6113,277527.0
2015-12-28 10:00:00,34.93,34.94,34.8,34.83,244779.0,27.6113,27.6192,27.5085,27.5322,244779.0
2015-12-28 10:10:00,34.83,34.83,34.68,34.69,283662.0,27.5322,27.5322,27.4137,27.4216,283662.0
2015-12-28 10:20:00,34.69,34.79,34.68,34.78,224527.0,27.4216,27.5006,27.4137,27.4927,224527.0
2015-12-28 10:30:00,34.77,34.83,34.75,34.79,218979.0,27.4848,27.5322,27.469,27.5006,218979.0
2015-12-28 10:40:00,34.79,34.79,34.67,34.69,174561.0,27.5006,27.5006,27.4058,27.4216,174561.0
2015-12-28 10:50:00,34.68,34.73,34.62,34.68,220913.0,27.4137,27.4532,27.3662,27.4137,220913.0
2015-12-28 11:00:00,34.67,34.67,34.6,34.6,170301.0,27.4058,27.4058,27.3504,27.3504,170301.0
2015-12-28 11:10:00,34.61,34.64,34.59,34.63,154461.0,27.3583,27.382,27.3425,27.3741,154461.0
2015-12-28 11:20:00,34.63,34.69,34.62,34.65,224355.0,27.3741,27.4216,27.3662,27.39,224355.0
2015-12-28 11:30:00,34.65,34.65,34.57,34.6,225057.0,27.39,27.39,27.3267,27.3504,225057.0
2015-12-28 11:40:00,34.6,34.64,34.58,34.62,98585.0,27.3504,27.382,27.3346,27.3662,98585.0
2015-12-28 11:50:00,34.62,34.67,34.61,34.62,122993.0,27.3662,27.4058,27.3583,27.3662,122993.0
2015-12-28 12:00:00,34.62,34.68,34.6,34.68,205317.0,27.3662,27.4137,27.3504,27.4137,205317.0
2015-12-28 12:10:00,34.68,34.7,34.65,34.69,109163.0,27.4137,27.4295,27.39,27.4216,109163.0
2015-12-28 12:20:00,34.68,34.69,34.64,34.68,198963.0,27.4137,27.4216,27.382,27.4137,198963.0
2015-12-28 12:30:00,34.69,34.7,34.65,34.68,153702.0,27.4216,27.4295,27.39,27.4137,153702.0
2015-12-28 12:40:00,34.68,34.69,34.65,34.67,106154.0,27.4137,27.4216,27.39,27.4058,106154.0
2015-12-28 12:50:00,34.67,34.75,34.67,34.74,256027.0,27.4058,27.469,27.4058,27.4611,256027.0
2015-12-28 13:00:00,34.73,34.75,34.71,34.73,190809.0,27.4532,27.469,27.4374,27.4532,190809.0
2015-12-28 13:10:00,34.72,34.83,34.72,34.83,139520.0,27.4453,27.5322,27.4453,27.5322,139520.0
2015-12-28 13:20:00,34.83,34.83,34.76,34.8,139209.0,27.5322,27.5322,27.4769,27.5085,139209.0
2015-12-28 13:30:00,34.81,34.87,34.8,34.8,142761.0,27.5164,27.5639,27.5085,27.5085,142761.0
2015-12-28 13:40:00,34.8,34.82,34.75,34.8,125309.0,27.5085,27.5243,27.469,27.5085,125309.0
2015-12-28 13:50:00,34.8,34.83,34.76,34.77,137909.0,27.5085,27.5322,27.4769,27.4848,137909.0
2015-12-28 14:00:00,34.77,34.8,34.76,34.8,70944.0,27.4848,27.5085,27.4769,27.5085,70944.0
2015-12-28 14:10:00,34.8,34.81,34.76,34.8,111754.0,27.5085,27.5164,27.4769,27.5085,111754.0
2015-12-28 14:20:00,34.81,34.86,34.79,34.85,219357.0,27.5164,27.556,27.5006,27.548,219357.0
2015-12-28 14:30:00,34.84,34.85,34.79,34.82,192639.0,27.5401,27.548,27.5006,27.5243,192639.0
2015-12-28 14:40:00,34.82,34.84,34.78,34.82,109446.0,27.5243,27.5401,27.4927,27.5243,109446.0
2015-12-28 14:50:00,34.82,34.85,34.81,34.83,115941.0,27.5243,27.548,27.5164,27.5322,115941.0
2015-12-28 15:00:00,34.82,34.87,34.81,34.85,220937.0,27.5243,27.5639,27.5164,27.548,220937.0
2015-12-28 15:10:00,34.86,34.88,34.82,34.83,177842.0,27.556,27.5718,27.5243,27.5322,177842.0
2015-12-28 15:20:00,34.83,34.89,34.82,34.88,167942.0,27.5322,27.5797,27.5243,27.5718,167942.0
2015-12-28 15:30:00,34.88,34.88,34.85,34.87,190256.0,27.5718,27.5718,27.548,27.5639,190256.0
2015-12-28 15:40:00,34.87,34.89,34.85,34.88,333774.0,27.5639,27.5797,27.548,27.5718,333774.0
2015-12-28 15:50:00,34.88,34.94,34.87,34.93,869461.0,27.5718,27.6192,27.5639,27.6113,869461.0
2015-12-29 09:30:00,35.01,35.23,35.01,35.22,698251.0,27.6745,27.8484,27.6745,27.8405,698251.0
2015-12-29 09:40:00,35.22,35.28,35.16,35.28,558898.0,27.8405,27.888,27.7931,27.888,558898.0
2015-12-29 09:50:00,35.27,35.39,35.27,35.38,410465.0,27.88,27.9749,27.88,27.967,410465.0
2015-12-29 10:00:00,35.39,35.45,35.38,35.43,383343.0,27.9749,28.0223,27.967,28.0065,383343.0
2015-12-29 10:10:00,35.43,35.44,35.36,35.4,346759.0,28.0065,28.0144,27.9512,27.9828,346759.0
2015-12-29 10:20:00,35.4,35.44,35.39,35.41,244912.0,27.9828,28.0144,27.9749,27.9907,244912.0
2015-12-29 10:30:00,35.42,35.44,35.39,35.41,225441.0,27.9986,28.0144,27.9749,27.9907,225441.0
2015-12-29 10:40:00,35.42,35.45,35.41,35.45,286765.0,27.9986,28.0223,27.9907,28.0223,286765.0
2015-12-29 10:50:00,35.44,35.48,35.42,35.42,323631.0,28.0144,28.046,27.9986,27.9986,323631.0
2015-12-29 11:00:00,35.42,35.48,35.41,35.48,355174.0,27.9986,28.046,27.9907,28.046,355174.0
2015-12-29 11:10:00,35.47,35.49,35.44,35.47,204754.0,28.0381,28.0539,28.0144,28.0381,204754.0
2015-12-29 11:20:00,35.46,35.47,35.39,35.39,226476.0,28.0302,28.0381,27.9749,27.9749,226476.0
2015-12-29 11:30:00,35.39,35.41,35.34,35.38,262954.0,27.9749,27.9907,27.9354,27.967,262954.0
2015-12-29 11:40:00,35.39,35.39,35.34,35.35,156139.0,27.9749,27.9749,27.9354,27.9433,156139.0
2015-12-29 11:50:00,35.35,35.43,35.32,35.43,248013.0,27.9433,28.0065,27.9196,28.0065,248013.0
2015-12-29 12:00:00,35.43,35.47,35.42,35.47,191823.0,28.0065,28.0381,27.9986,28.0381,191823.0
2015-12-29 12:10:00,35.46,35.48,35.45,35.48,198832.0,28.0302,28.046,28.0223,28.046,198832.0
2015-12-29 12:20:00,35.48,35.5,35.46,35.48,281337.0,28.046,28.0619,28.0302,28.046,281337.0
2015-12-29 12:30:00,35.47,35.49,35.45,35.48,122745.0,28.0381,28.0539,28.0223,28.046,122745.0
2015-12-29 12:40:00,35.48,35.49,35.44,35.46,151351.0,28.046,28.0539,28.0144,28.0302,151351.0
2015-12-29 12:50:00,35.46,35.49,35.45,35.48,142331.0,28.0302,28.0539,28.0223,28.046,142331.0
2015-12-29 13:00:00,35.48,35.5,35.46,35.48,172115.0,28.046,28.0619,28.0302,28.046,172115.0
2015-12-29 13:10:00,35.49,35.52,35.47,35.5,639600.0,28.0539,28.0777,28.0381,28.0619,639600.0
2015-12-29 13:20:00,35.51,35.52,35.49,35.51,163896.0,28.0698,28.0777,28.0539,28.0698,163896.0
2015-12-29 13:30:00,35.52,35.53,35.47,35.48,257833.0,28.0777,28.0856,28.0381,28.046,257833.0
2015-12-29 13:40:00,35.48,35.52,35.47,35.49,167291.0,28.046,28.0777,28.0381,28.0539,167291.0
2015-12-29 13:50:00,35.5,35.54,35.49,35.52,361807.0,28.0619,28.0935,28.0539,28.0777,361807.0
2015-12-29 14:00:00,35.52,35.55,35.52,35.54,199554.0,28.0777,28.1014,28.0777,28.0935,199554.0
2015-12-29 14:10:00,35.54,35.55,35.52,35.54,205249.0,28.0935,28.1014,28.0777,28.0935,205249.0
2015-12-29 14:20:00,35.55,35.57,35.53,35.57,215394.0,28.1014,28.1172,28.0856,28.1172,215394.0
2015-12-29 14:30:00,35.57,35.57,35.54,35.55,133030.0,28.1172,28.1172,28.0935,28.1014,133030.0
2015-12-29 14:40:00,35.55,35.56,35.5,35.53,233457.0,28.1014,28.1093,28.0619,28.0856,233457.0
2015-12-29 14:50:00,35.53,35.59,35.52,35.54,480449.0,28.0856,28.133,28.0777,28.0935,480449.0
2015-12-29 15:00:00,35.54,35.58,35.53,35.56,187300.0,28.0935,28.1251,28.0856,28.1093,187300.0
2015-12-29 15:10:00,35.56,35.58,35.53,35.54,195009.0,28.1093,28.1251,28.0856,28.0935,195009.0
2015-12-29 15:20:00,35.55,35.56,35.49,35.49,290574.0,28.1014,28.1093,28.0539,28.0539,290574.0
2015-12-29 15:30:00,35.5,35.5,35.45,35.45,245570.0,28.0619,28.0619,28.0223,28.0223,245570.0
2015-12-29 15:40:00,35.46,35.47,35.41,35.47,514993.0,28.0302,28.0381,27.9907,28.0381,514993.0
2015-12-29 15:50:00,35.47,35.49,35.43,35.44,985100.0,28.0381,28.0539,28.0065,28.0144,985100.0
2015-12-30 09:30:00,35.38,35.45,35.35,35.41,368779.0,27.967,28.0223,27.9433,27.9907,368779.0
2015-12-30 09:40:00,35.41,35.41,35.31,35.33,218437.0,27.9907,27.9907,27.9117,27.9275,218437.0
2015-12-30 09:50:00,35.34,35.35,35.29,35.3,229564.0,27.9354,27.9433,27.8959,27.9038,229564.0
2015-12-30 10:00:00,35.31,35.34,35.21,35.23,252727.0,27.9117,27.9354,27.8326,27.8484,252727.0
2015-12-30 10:10:00,35.23,35.26,35.17,35.17,206809.0,27.8484,27.8721,27.801,27.801,206809.0
2015-12-30 10:20:00,35.17,35.18,35.09,35.1,241676.0,27.801,27.8089,27.7378,27.7457,241676.0
2015-12-30 10:30:00,35.1,35.16,35.09,35.14,151372.0,27.7457,27.7931,27.7378,27.7773,151372.0
2015-12-30 10:40:00,35.15,35.21,35.13,35.19,242938.0,27.7852,27.8326,27.7694,27.8168,242938.0
2015-12-30 10:50:00,35.18,35.19,35.16,35.17,122637.0,27.8089,27.8168,27.7931,27.801,122637.0
2015-12-30 11:00:00,35.18,35.22,35.17,35.19,168486.0,27.8089,27.8405,27.801,27.8168,168486.0
2015-12-30 11:10:00,35.19,35.2,35.13,35.14,308308.0,27.8168,27.8247,27.7694,27.7773,308308.0
2015-12-30 11:20:00,35.13,35.15,35.08,35.13,227062.0,27.7694,27.7852,27.7299,27.7694,227062.0
2015-12-30 11:30:00,35.13,35.14,35.08,35.12,242507.0,27.7694,27.7773,27.7299,27.7615,242507.0
2015-12-30 11:40:00,35.13,35.14,35.05,35.06,226618.0,27.7694,27.7773,27.7061,27.714,226618.0
2015-12-30 11:50:00,35.05,35.08,35.01,35.02,179111.0,27.7061,27.7299,27.6745,27.6824,179111.0
2015-12-30 12:00:00,35.02,35.07,35.0,35.06,216996.0,27.6824,27.722,27.6666,27.714,216996.0
2015-12-30 12:10:00,35.06,35.08,35.04,35.07,145637.0,27.714,27.7299,27.6982,27.722,145637.0
2015-12-30 12:20:00,35.06,35.07,35.04,35.05,106360.0,27.714,27.722,27.6982,27.7061,106360.0
2015-12-30 12:30:00,35.05,35.06,35.03,35.03,94825.0,27.7061,27.714,27.6903,27.6903,94825.0
2015-12-30 12:40:00,35.03,35.04,35.0,35.0,160327.0,27.6903,27.6982,27.6666,27.6666,160327.0
2015-12-30 12:50:00,35.0,35.04,35.0,35.04,100717.0,27.6666,27.6982,27.6666,27.6982,100717.0
2015-12-30 13:00:00,35.03,35.1,35.03,35.07,223541.0,27.6903,27.7457,27.6903,27.722,223541.0
2015-12-30 13:10:00,35.08,35.13,35.07,35.1,133983.0,27.7299,27.7694,27.722,27.7457,133983.0
2015-12-30 13:20:00,35.1,35.1,35.06,35.1,133012.0,27.7457,27.7457,27.714,27.7457,133012.0
2015-12-30 13:30:00,35.09,35.13,35.08,35.08,153452.0,27.7378,27.7694,27.7299,27.7299,153452.0
2015-12-30 13:40:00,35.08,35.16,35.08,35.15,143757.0,27.7299,27.7931,27.7299,27.7852,143757.0
2015-12-30 13:50:00,35.15,35.17,35.14,35.14,103829.0,27.7852,27.801,27.7773,27.7773,103829.0
2015-12-30 14:00:00,35.15,35.15,35.09,35.1,211125.0,27.7852,27.7852,27.7378,27.7457,211125.0
2015-12-30 14:10:00,35.09,35.13,35.09,35.12,143960.0,27.7378,27.7694,27.7378,27.7615,143960.0
2015-12-30 14:20:00,35.11,35.13,35.09,35.09,109004.0,27.7536,27.7694,27.7378,27.7378,109004.0
2015-12-30 14:30:00,35.1,35.11,35.08,35.09,150670.0,27.7457,27.7536,27.7299,27.7378,150670.0
2015-12-30 14:40:00,35.09,35.1,35.06,35.1,185616.0,27.7378,27.7457,27.714,27.7457,185616.0
2015-12-30 14:50:00,35.1,35.1,35.06,35.07,114130.0,27.7457,27.7457,27.714,27.722,114130.0
2015-12-30 15:00:00,35.06,35.11,35.06,35.07,183637.0,27.714,27.7536,27.714,27.722,183637.0
2015-12-30 15:10:00,35.07,35.12,35.06,35.12,174356.0,27.722,27.7615,27.714,27.7615,174356.0
2015-12-30 15:20:00,35.12,35.12,35.09,35.09,218769.0,27.7615,27.7615,27.7378,27.7378,218769.0
2015-12-30 15:30:00,35.09,35.1,34.94,35.01,631888.0,27.7378,27.7457,27.6192,27.6745,631888.0
2015-12-30 15:40:00,35.01,35.05,34.98,35.05,500393.0,27.6745,27.7061,27.6508,27.7061,500393.0
2015-12-30 15:50:00,35.05,35.06,34.97,34.99,1163631.0,27.7061,27.714,27.6429,27.6587,1163631.0
2015-12-31 09:30:00,34.82,34.96,34.72,34.74,570816.0,27.5243,27.635,27.4453,27.4611,570816.0
2015-12-31 09:40:00,34.75,34.78,34.71,34.74,380190.0,27.469,27.4927,27.4374,27.4611,380190.0
2015-12-31 09:50:00,34.74,34.76,34.61,34.75,420809.0,27.4611,27.4769,27.3583,27.469,420809.0
2015-12-31 10:00:00,34.74,34.78,34.67,34.68,456260.0,27.4611,27.4927,27.4058,27.4137,456260.0
2015-12-31 10:10:00,34.69,34.71,34.65,34.66,378870.0,27.4216,27.4374,27.39,27.3979,378870.0
2015-12-31 10:20:00,34.66,34.69,34.64,34.66,173722.0,27.3979,27.4216,27.382,27.3979,173722.0
2015-12-31 10:30:00,34.64,34.65,34.57,34.63,312897.0,27.382,27.39,27.3267,27.3741,312897.0
2015-12-31 10:40:00,34.62,34.68,34.59,34.68,208823.0,27.3662,27.4137,27.3425,27.4137,208823.0
2015-12-31 10:50:00,34.68,34.69,34.62,34.63,194567.0,27.4137,27.4216,27.3662,27.3741,194567.0
2015-12-31 11:00:00,34.63,34.68,34.61,34.68,203865.0,27.3741,27.4137,27.3583,27.4137,203865.0
2015-12-31 11:10:00,34.68,34.68,34.6,34.65,149492.0,27.4137,27.4137,27.3504,27.39,149492.0
2015-12-31 11:20:00,34.65,34.65,34.6,34.62,179190.0,27.39,27.39,27.3504,27.3662,179190.0
2015-12-31 11:30:00,34.61,34.66,34.59,34.64,144733.0,27.3583,27.3979,27.3425,27.382,144733.0
2015-12-31 11:40:00,34.65,34.72,34.64,34.71,197756.0,27.39,27.4453,27.382,27.4374,197756.0
2015-12-31 11:50:00,34.71,34.72,34.66,34.72,166615.0,27.4374,27.4453,27.3979,27.4453,166615.0
2015-12-31 12:00:00,34.72,34.77,34.72,34.77,281938.0,27.4453,27.4848,27.4453,27.4848,281938.0
2015-12-31 12:10:00,34.77,34.77,34.71,34.75,203722.0,27.4848,27.4848,27.4374,27.469,203722.0
2015-12-31 12:20:00,34.74,34.79,34.73,34.78,148674.0,27.4611,27.5006,27.4532,27.4927,148674.0
2015-12-31 12:30:00,34.78,34.8,34.76,34.77,105958.0,27.4927,27.5085,27.4769,27.4848,105958.0
2015-12-31 12:40:00,34.76,34.77,34.72,34.73,142100.0,27.4769,27.4848,27.4453,27.4532,142100.0
2015-12-31 12:50:00,34.73,34.75,34.71,34.72,114726.0,27.4532,27.469,27.4374,27.4453,114726.0
2015-12-31 13:00:00,34.71,34.72,34.61,34.62,167619.0,27.4374,27.4453,27.3583,27.3662,167619.0
2015-12-31 13:10:00,34.61,34.67,34.61,34.62,163171.0,27.3583,27.4058,27.3583,27.3662,163171.0
2015-12-31 13:20:00,34.61,34.66,34.61,34.65,144633.0,27.3583,27.3979,27.3583,27.39,144633.0
2015-12-31 13:30:00,34.64,34.67,34.61,34.66,149040.0,27.382,27.4058,27.3583,27.3979,149040.0
2015-12-31 13:40:00,34.66,34.74,34.66,34.73,237467.0,27.3979,27.4611,27.3979,27.4532,237467.0
2015-12-31 13:50:00,34.72,34.76,34.7,34.73,122146.0,27.4453,27.4769,27.4295,27.4532,122146.0
2015-12-31 14:00:00,34.72,34.76,34.66,34.66,180933.0,27.4453,27.4769,27.3979,27.3979,180933.0
2015-12-31 14:10:00,34.67,34.69,34.64,34.65,233853.0,27.4058,27.4216,27.382,27.39,233853.0
2015-12-31 14:20:00,34.65,34.65,34.58,34.6,232389.0,27.39,27.39,27.3346,27.3504,232389.0
2015-12-31 14:30:00,34.59,34.59,34.54,34.56,140453.0,27.3425,27.3425,27.303,27.3188,140453.0
2015-12-31 14:40:00,34.55,34.62,34.55,34.62,132449.0,27.3109,27.3662,27.3109,27.3662,132449.0
2015-12-31 14:50:00,34.62,34.63,34.58,34.59,93147.0,27.3662,27.3741,27.3346,27.3425,93147.0
2015-12-31 15:00:00,34.59,34.59,34.53,34.53,140717.0,27.3425,27.3425,27.2951,27.2951,140717.0
2015-12-31 15:10:00,34.53,34.59,34.5,34.58,316334.0,27.2951,27.3425,27.2714,27.3346,316334.0
2015-12-31 15:20:00,34.58,34.58,34.53,34.55,419480.0,27.3346,27.3346,27.2951,27.3109,419480.0
2015-12-31 15:30:00,34.55,34.6,34.54,34.57,346703.0,27.3109,27.3504,27.303,27.3267,346703.0
2015-12-31 15:40:00,34.56,34.59,34.53,34.54,576243.0,27.3188,27.3425,27.2951,27.303,576243.0
2015-12-31 15:50:00,34.54,34.58,34.44,34.44,1514652.0,27.303,27.3346,27.224,27.224,1514652.0
2016-01-04 09:30:00,33.88,33.94,33.73,33.88,1238699.0,26.7813,26.8287,26.6627,26.7813,1238699.0
2016-01-04 09:40:00,33.87,33.96,33.75,33.78,972258.0,26.7734,26.8445,26.6785,26.7022,972258.0
2016-01-04 09:50:00,33.79,33.81,33.7,33.75,598084.0,26.7101,26.726,26.639,26.6785,598084.0
2016-01-04 10:00:00,33.75,33.76,33.63,33.76,816261.0,26.6785,26.6864,26.5837,26.6864,816261.0
2016-01-04 10:10:00,33.77,33.88,33.75,33.87,483209.0,26.6943,26.7813,26.6785,26.7734,483209.0
2016-01-04 10:20:00,33.87,33.89,33.72,33.76,516324.0,26.7734,26.7892,26.6548,26.6864,516324.0
2016-01-04 10:30:00,33.75,33.76,33.67,33.73,366982.0,26.6785,26.6864,26.6153,26.6627,366982.0
2016-01-04 10:40:00,33.72,33.73,33.63,33.69,764377.0,26.6548,26.6627,26.5837,26.6311,764377.0
2016-01-04 10:50:00,33.68,33.71,33.53,33.59,686811.0,26.6232,26.6469,26.5046,26.552,686811.0
2016-01-04 11:00:00,33.6,33.6,33.49,33.55,627329.0,26.56,26.56,26.473,26.5204,627329.0
2016-01-04 11:10:00,33.56,33.61,33.53,33.55,395849.0,26.5283,26.5679,26.5046,26.5204,395849.0
2016-01-04 11:20:00,33.56,33.62,33.53,33.61,468000.0,26.5283,26.5758,26.5046,26.5679,468000.0
2016-01-04 11:30:00,33.61,33.62,33.54,33.58,316087.0,26.5679,26.5758,26.5125,26.5441,316087.0
2016-01-04 11:40:00,33.58,33.66,33.57,33.65,350535.0,26.5441,26.6074,26.5362,26.5995,350535.0
2016-01-04 11:50:00,33.66,33.66,33.55,33.59,467175.0,26.6074,26.6074,26.5204,26.552,467175.0
2016-01-04 12:00:00,33.59,33.59,33.53,33.57,601885.0,26.552,26.552,26.5046,26.5362,601885.0
2016-01-04 12:10:00,33.57,33.59,33.5,33.51,368338.0,26.5362,26.552,26.4809,26.4888,368338.0
2016-01-04 12:20:00,33.51,33.63,33.49,33.63,550328.0,26.4888,26.5837,26.473,26.5837,550328.0
2016-01-04 12:30:00,33.62,33.63,33.55,33.59,305412.0,26.5758,26.5837,26.5204,26.552,305412.0
2016-01-04 12:40:00,33.59,33.67,33.55,33.66,334851.0,26.552,26.6153,26.5204,26.6074,334851.0
2016-01-04 12:50:00,33.66,33.7,33.64,33.67,302699.0,26.6074,26.639,26.5916,26.6153,302699.0
2016-01-04 13:00:00,33.67,33.73,33.65,33.72,273888.0,26.6153,26.6627,26.5995,26.6548,273888.0
2016-01-04 13:10:00,33.73,33.8,33.72,33.73,543040.0,26.6627,26.718,26.6548,26.6627,543040.0
2016-01-04 13:20:00,33.73,33.75,33.68,33.73,291272.0,26.6627,26.6785,26.6232,26.6627,291272.0
2016-01-04 13:30:00,33.73,33.75,33.69,33.75,276021.0,26.6627,26.6785,26.6311,26.6785,276021.0
2016-01-04 13:40:00,33.74,33.75,33.67,33.69,298815.0,26.6706,26.6785,26.6153,26.6311,298815.0
2016-01-04 13:50:00,33.68,33.75,33.68,33.72,437770.0,26.6232,26.6785,26.6232,26.6548,437770.0
2016-01-04 14:00:00,33.72,33.73,33.63,33.68,423447.0,26.6548,26.6627,26.5837,26.6232,423447.0
2016-01-04 14:10:00,33.68,33.71,33.61,33.71,300908.0,26.6232,26.6469,26.5679,26.6469,300908.0
2016-01-04 14:20:00,33.7,33.75,33.69,33.7,212077.0,26.639,26.6785,26.6311,26.639,212077.0
2016-01-04 14:30:00,33.7,33.72,33.57,33.6,399813.0,26.639,26.6548,26.5362,26.56,399813.0
2016-01-04 14:40:00,33.61,33.65,33.58,33.62,264812.0,26.5679,26.5995,26.5441,26.5758,264812.0
2016-01-04 14:50:00,33.63,33.66,33.56,33.62,290958.0,26.5837,26.6074,26.5283,26.5758,290958.0
2016-01-04 15:00:00,33.62,33.62,33.53,33.55,405348.0,26.5758,26.5758,26.5046,26.5204,405348.0
2016-01-04 15:10:00,33.55,33.57,33.5,33.54,500673.0,26.5204,26.5362,26.4809,26.5125,500673.0
2016-01-04 15:20:00,33.53,33.55,33.46,33.54,658527.0,26.5046,26.5204,26.4493,26.5125,658527.0
2016-01-04 15:30:00,33.54,33.65,33.53,33.65,926252.0,26.5125,26.5995,26.5046,26.5995,926252.0
2016-01-04 15:40:00,33.65,33.81,33.64,33.8,815239.0,26.5995,26.726,26.5916,26.718,815239.0
2016-01-04 15:50:00,33.8,34.01,33.78,33.97,2948100.0,26.718,26.884,26.7022,26.8524,2948100.0
2016-01-05 09:30:00,33.96,34.0,33.72,33.75,804820.0,26.8445,26.8761,26.6548,26.6785,804820.0
2016-01-05 09:40:00,33.75,33.86,33.71,33.77,507843.0,26.6785,26.7655,26.6469,26.6943,507843.0
2016-01-05 09:50:00,33.77,33.78,33.67,33.76,401125.0,26.6943,26.7022,26.6153,26.6864,401125.0
2016-01-05 10:00:00,33.75,33.76,33.65,33.66,266589.0,26.6785,26.6864,26.5995,26.6074,266589.0
2016-01-05 10:10:00,33.66,33.74,33.65,33.71,286939.0,26.6074,26.6706,26.5995,26.6469,286939.0
2016-01-05 10:20:00,33.7,33.72,33.64,33.64,318946.0,26.639,26.6548,26.5916,26.5916,318946.0
2016-01-05 10:30:00,33.65,33.73,33.61,33.72,382258.0,26.5995,26.6627,26.5679,26.6548,382258.0
2016-01-05 10:40:00,33.73,33.81,33.71,33.81,302427.0,26.6627,26.726,26.6469,26.726,302427.0
2016-01-05 10:50:00,33.81,33.84,33.76,33.76,352766.0,26.726,26.7497,26.6864,26.6864,352766.0
2016-01-05 11:00:00,33.76,33.77,33.68,33.7,397536.0,26.6864,26.6943,26.6232,26.639,397536.0
2016-01-05 11:10:00,33.7,33.71,33.57,33.57,423414.0,26.639,26.6469,26.5362,26.5362,423414.0
2016-01-05 11:20:00,33.57,33.66,33.56,33.62,435643.0,26.5362,26.6074,26.5283,26.5758,435643.0
2016-01-05 11:30:00,33.63,33.71,33.61,33.68,261388.0,26.5837,26.6469,26.5679,26.6232,261388.0
2016-01-05 11:40:00,33.68,33.73,33.65,33.72,194489.0,26.6232,26.6627,26.5995,26.6548,194489.0
2016-01-05 11:50:00,33.73,33.74,33.65,33.69,271862.0,26.6627,26.6706,26.5995,26.6311,271862.0
2016-01-05 12:00:00,33.7,33.7,33.55,33.58,373998.0,26.639,26.639,26.5204,26.5441,373998.0
2016-01-05 12:10:00,33.58,33.6,33.53,33.59,312174.0,26.5441,26.56,26.5046,26.552,312174.0
2016-01-05 12:20:00,33.59,33.63,33.55,33.59,177766.0,26.552,26.5837,26.5204,26.552,177766.0
2016-01-05 12:30:00,33.59,33.63,33.59,33.62,400209.0,26.552,26.5837,26.552,26.5758,400209.0
2016-01-05 12:40:00,33.62,33.62,33.54,33.6,342894.0,26.5758,26.5758,26.5125,26.56,342894.0
2016-01-05 12:50:00,33.6,33.68,33.57,33.66,169549.0,26.56,26.6232,26.5362,26.6074,169549.0
2016-01-05 13:00:00,33.66,33.71,33.62,33.67,169424.0,26.6074,26.6469,26.5758,26.6153,169424.0
2016-01-05 13:10:00,33.67,33.7,33.61,33.61,280556.0,26.6153,26.639,26.5679,26.5679,280556.0
2016-01-05 13:20:00,33.6,33.62,33.57,33.62,233065.0,26.56,26.5758,26.5362,26.5758,233065.0
2016-01-05 13:30:00,33.62,33.66,33.6,33.66,212111.0,26.5758,26.6074,26.56,26.6074,212111.0
2016-01-05 13:40:00,33.65,33.74,33.64,33.73,266829.0,26.5995,26.6706,26.5916,26.6627,266829.0
2016-01-05 13:50:00,33.73,33.75,33.7,33.71,181563.0,26.6627,26.6785,26.639,26.6469,181563.0
2016-01-05 14:00:00,33.72,33.72,33.66,33.71,316560.0,26.6548,26.6548,26.6074,26.6469,316560.0
2016-01-05 14:10:00,33.71,33.78,33.68,33.76,272892.0,26.6469,26.7022,26.6232,26.6864,272892.0
2016-01-05 14:20:00,33.76,33.85,33.75,33.8,364306.0,26.6864,26.7576,26.6785,26.718,364306.0
2016-01-05 14:30:00,33.8,33.81,33.73,33.76,198567.0,26.718,26.726,26.6627,26.6864,198567.0
2016-01-05 14:40:00,33.76,33.79,33.74,33.78,182047.0,26.6864,26.7101,26.6706,26.7022,182047.0
2016-01-05 14:50:00,33.78,33.79,33.73,33.75,228500.0,26.7022,26.7101,26.6627,26.6785,228500.0
2016-01-05 15:00:00,33.74,33.75,33.7,33.74,324916.0,26.6706,26.6785,26.639,26.6706,324916.0
2016-01-05 15:10:00,33.74,33.79,33.73,33.75,325468.0,26.6706,26.7101,26.6627,26.6785,325468.0
2016-01-05 15:20:00,33.75,33.81,33.69,33.8,316079.0,26.6785,26.726,26.6311,26.718,316079.0
2016-01-05 15:30:00,33.8,33.85,33.75,33.79,418352.0,26.718,26.7576,26.6785,26.7101,418352.0
2016-01-05 15:40:00,33.79,33.89,33.79,33.81,638239.0,26.7101,26.7892,26.7101,26.726,638239.0
2016-01-05 15:50:00,33.82,33.83,33.7,33.83,1988087.0,26.7339,26.7418,26.639,26.7418,1988087.0
2016-01-06 09:30:00,33.25,33.32,33.08,33.25,1055195.0,26.2833,26.3386,26.1489,26.2833,1055195.0
2016-01-06 09:40:00,33.24,33.38,33.14,33.37,1102326.0,26.2754,26.386,26.1963,26.3781,1102326.0
2016-01-06 09:50:00,33.36,33.45,33.31,33.32,915018.0,26.3702,26.4414,26.3307,26.3386,915018.0
2016-01-06 10:00:00,33.33,33.44,33.32,33.4,642513.0,26.3465,26.4335,26.3386,26.4019,642513.0
2016-01-06 10:10:00,33.41,33.45,33.37,33.43,443379.0,26.4098,26.4414,26.3781,26.4256,443379.0
2016-01-06 10:20:00,33.42,33.52,33.42,33.48,459618.0,26.4177,26.4967,26.4177,26.4651,459618.0
2016-01-06 10:30:00,33.48,33.48,33.34,33.34,439284.0,26.4651,26.4651,26.3544,26.3544,439284.0
2016-01-06 10:40:00,33.35,33.4,33.33,33.35,351636.0,26.3623,26.4019,26.3465,26.3623,351636.0
2016-01-06 10:50:00,33.35,33.41,33.3,33.39,539224.0,26.3623,26.4098,26.3228,26.394,539224.0
2016-01-06 11:00:00,33.38,33.39,33.33,33.33,832621.0,26.386,26.394,26.3465,26.3465,832621.0
2016-01-06 11:10:00,33.34,33.38,33.3,33.38,360791.0,26.3544,26.386,26.3228,26.386,360791.0
2016-01-06 11:20:00,33.38,33.5,33.38,33.42,459902.0,26.386,26.4809,26.386,26.4177,459902.0
2016-01-06 11:30:00,33.43,33.43,33.37,33.42,392068.0,26.4256,26.4256,26.3781,26.4177,392068.0
2016-01-06 11:40:00,33.41,33.44,33.38,33.41,329191.0,26.4098,26.4335,26.386,26.4098,329191.0
2016-01-06 11:50:00,33.41,33.43,33.3,33.31,279985.0,26.4098,26.4256,26.3228,26.3307,279985.0
2016-01-06 12:00:00,33.32,33.33,33.28,33.3,432879.0,26.3386,26.3465,26.307,26.3228,432879.0
2016-01-06 12:10:00,33.3,33.31,33.28,33.3,354645.0,26.3228,26.3307,26.307,26.3228,354645.0
2016-01-06 12:20:00,33.3,33.31,33.25,33.27,272251.0,26.3228,26.3307,26.2833,26.2991,272251.0
2016-01-06 12:30:00,33.26,33.34,33.23,33.3,493590.0,26.2912,26.3544,26.2675,26.3228,493590.0
2016-01-06 12:40:00,33.29,33.3,33.23,33.25,229843.0,26.3149,26.3228,26.2675,26.2833,229843.0
2016-01-06 12:50:00,33.25,33.27,33.22,33.25,147969.0,26.2833,26.2991,26.2596,26.2833,147969.0
2016-01-06 13:00:00,33.25,33.26,33.2,33.21,208687.0,26.2833,26.2912,26.2438,26.2517,208687.0
2016-01-06 13:10:00,33.22,33.22,33.15,33.18,313422.0,26.2596,26.2596,26.2042,26.228,313422.0
2016-01-06 13:20:00,33.18,33.2,33.15,33.17,280005.0,26.228,26.2438,26.2042,26.22,280005.0
2016-01-06 13:30:00,33.17,33.2,33.15,33.18,421039.0,26.22,26.2438,26.2042,26.228,421039.0
2016-01-06 13:40:00,33.19,33.19,33.12,33.12,326060.0,26.2359,26.2359,26.1805,26.1805,326060.0
2016-01-06 13:50:00,33.12,33.17,33.12,33.13,358561.0,26.1805,26.22,26.1805,26.1884,358561.0
2016-01-06 14:00:00,33.13,33.15,33.1,33.14,767076.0,26.1884,26.2042,26.1647,26.1963,767076.0
2016-01-06 14:10:00,33.14,33.15,33.1,33.13,664877.0,26.1963,26.2042,26.1647,26.1884,664877.0
2016-01-06 14:20:00,33.12,33.13,33.05,33.07,562489.0,26.1805,26.1884,26.1252,26.141,562489.0
2016-01-06 14:30:00,33.07,33.1,33.03,33.04,436069.0,26.141,26.1647,26.1094,26.1173,436069.0
2016-01-06 14:40:00,33.03,33.04,32.85,32.88,974623.0,26.1094,26.1173,25.9671,25.9908,974623.0
2016-01-06 14:50:00,32.87,32.88,32.81,32.85,641984.0,25.9829,25.9908,25.9355,25.9671,641984.0
2016-01-06 15:00:00,32.85,32.96,32.8,32.94,630955.0,25.9671,26.054,25.9276,26.0382,630955.0
2016-01-06 15:10:00,32.93,32.98,32.93,32.95,442825.0,26.0303,26.0699,26.0303,26.0461,442825.0
2016-01-06 15:20:00,32.94,33.0,32.94,32.99,652350.0,26.0382,26.0857,26.0382,26.0778,652350.0
2016-01-06 15:30:00,32.99,33.12,32.98,33.07,1215695.0,26.0778,26.1805,26.0699,26.141,1215695.0
2016-01-06 15:40:00,33.07,33.09,33.01,33.03,835570.0,26.141,26.1568,26.0936,26.1094,835570.0
2016-01-06 15:50:00,33.02,33.08,32.95,33.08,1931819.0,26.1015,26.1489,26.0461,26.1489,1931819.0
2016-01-07 09:30:00,32.28,32.66,32.16,32.64,1544625.0,25.5165,25.8169,25.4217,25.8011,1544625.0
2016-01-07 09:40:00,32.63,32.82,32.48,32.8,1003755.0,25.7932,25.9434,25.6746,25.9276,1003755.0
2016-01-07 09:50:00,32.8,33.01,32.71,32.8,1367127.0,25.9276,26.0936,25.8564,25.9276,1367127.0
2016-01-07 10:00:00,32.79,32.79,32.57,32.64,541036.0,25.9197,25.9197,25.7458,25.8011,541036.0
2016-01-07 10:10:00,32.64,32.78,32.59,32.69,409634.0,25.8011,25.9118,25.7616,25.8406,409634.0
2016-01-07 10:20:00,32.7,32.74,32.6,32.7,617281.0,25.8485,25.8801,25.7695,25.8485,617281.0
2016-01-07 10:30:00,32.7,32.81,32.69,32.78,433457.0,25.8485,25.9355,25.8406,25.9118,433457.0
2016-01-07 10:40:00,32.79,32.84,32.75,32.81,419169.0,25.9197,25.9592,25.888,25.9355,419169.0
2016-01-07 10:50:00,32.81,32.86,32.79,32.85,618077.0,25.9355,25.975,25.9197,25.9671,618077.0
2016-01-07 11:00:00,32.84,32.87,32.77,32.79,499934.0,25.9592,25.9829,25.9039,25.9197,499934.0
2016-01-07 11:10:00,32.79,32.83,32.76,32.79,301123.0,25.9197,25.9513,25.896,25.9197,301123.0
2016-01-07 11:20:00,32.79,32.8,32.7,32.71,788245.0,25.9197,25.9276,25.8485,25.8564,788245.0
2016-01-07 11:30:00,32.72,32.8,32.7,32.73,323592.0,25.8643,25.9276,25.8485,25.8722,323592.0
2016-01-07 11:40:00,32.73,32.74,32.62,32.64,352734.0,25.8722,25.8801,25.7853,25.8011,352734.0
2016-01-07 11:50:00,32.64,32.7,32.6,32.65,261373.0,25.8011,25.8485,25.7695,25.809,261373.0
2016-01-07 12:00:00,32.64,32.68,32.57,32.61,314201.0,25.8011,25.8327,25.7458,25.7774,314201.0
2016-01-07 12:10:00,32.61,32.68,32.6,32.68,364667.0,25.7774,25.8327,25.7695,25.8327,364667.0
2016-01-07 12:20:00,32.68,32.68,32.6,32.61,278553.0,25.8327,25.8327,25.7695,25.7774,278553.0
2016-01-07 12:30:00,32.6,32.63,32.5,32.51,288350.0,25.7695,25.7932,25.6904,25.6983,288350.0
2016-01-07 12:40:00,32.51,32.61,32.5,32.59,217570.0,25.6983,25.7774,25.6904,25.7616,217570.0
2016-01-07 12:50:00,32.58,32.63,32.51,32.56,306370.0,25.7537,25.7932,25.6983,25.7379,306370.0
2016-01-07 13:00:00,32.56,32.57,32.42,32.45,413164.0,25.7379,25.7458,25.6272,25.6509,413164.0
2016-01-07 13:10:00,32.45,32.47,32.31,32.35,716754.0,25.6509,25.6667,25.5402,25.5719,716754.0
2016-01-07 13:20:00,32.34,32.36,32.26,32.28,1036760.0,25.564,25.5798,25.5007,25.5165,1036760.0
2016-01-07 13:30:00,32.27,32.28,32.13,32.18,1064207.0,25.5086,25.5165,25.398,25.4375,1064207.0
2016-01-07 13:40:00,32.17,32.23,32.1,32.22,623415.0,25.4296,25.477,25.3742,25.4691,623415.0
2016-01-07 13:50:00,32.22,32.29,32.19,32.2,590432.0,25.4691,25.5244,25.4454,25.4533,590432.0
2016-01-07 14:00:00,32.2,32.22,32.1,32.2,735938.0,25.4533,25.4691,25.3742,25.4533,735938.0
2016-01-07 14:10:00,32.21,32.21,32.12,32.19,476888.0,25.4612,25.4612,25.39,25.4454,476888.0
2016-01-07 14:20:00,32.19,32.2,32.08,32.09,443556.0,25.4454,25.4533,25.3584,25.3663,443556.0
2016-01-07 14:30:00,32.09,32.18,32.04,32.15,733988.0,25.3663,25.4375,25.3268,25.4138,733988.0
2016-01-07 14:40:00,32.15,32.25,32.1,32.24,751578.0,25.4138,25.4928,25.3742,25.4849,751578.0
2016-01-07 14:50:00,32.23,32.26,32.07,32.08,843899.0,25.477,25.5007,25.3505,25.3584,843899.0
2016-01-07 15:00:00,32.08,32.09,32.01,32.08,666231.0,25.3584,25.3663,25.3031,25.3584,666231.0
2016-01-07 15:10:00,32.09,32.12,32.01,32.05,805472.0,25.3663,25.39,25.3031,25.3347,805472.0
2016-01-07 15:20:00,32.04,32.05,31.92,31.95,977122.0,25.3268,25.3347,25.232,25.2557,977122.0
2016-01-07 15:30:00,31.96,32.13,31.95,32.09,1465642.0,25.2636,25.398,25.2557,25.3663,1465642.0
2016-01-07 15:40:00,32.08,32.19,32.01,32.16,1914117.0,25.3584,25.4454,25.3031,25.4217,1914117.0
2016-01-07 15:50:00,32.16,32.16,31.84,31.84,4475971.0,25.4217,25.4217,25.1687,25.1687,4475971.0
2016-01-08 09:30:00,32.09,32.09,31.74,31.96,2150265.0,25.3663,25.3663,25.0897,25.2636,2150265.0
2016-01-08 09:40:00,31.97,32.16,31.92,32.11,1269016.0,25.2715,25.4217,25.232,25.3821,1269016.0
2016-01-08 09:50:00,32.11,32.22,32.01,32.2,1236450.0,25.3821,25.4691,25.3031,25.4533,1236450.0
2016-01-08 10:00:00,32.2,32.2,31.98,32.01,1886868.0,25.4533,25.4533,25.2794,25.3031,1886868.0
2016-01-08 10:10:00,32.01,32.01,31.89,31.94,861676.0,25.3031,25.3031,25.2082,25.2478,861676.0
2016-01-08 10:20:00,31.95,32.01,31.9,31.97,651116.0,25.2557,25.3031,25.2161,25.2715,651116.0
2016-01-08 10:30:00,31.98,32.01,31.87,31.9,628150.0,25.2794,25.3031,25.1924,25.2161,628150.0
2016-01-08 10:40:00,31.9,32.01,31.89,31.97,625326.0,25.2161,25.3031,25.2082,25.2715,625326.0
2016-01-08 10:50:00,31.98,31.98,31.9,31.92,681046.0,25.2794,25.2794,25.2161,25.232,681046.0
2016-01-08 11:00:00,31.92,32.0,31.81,31.83,825794.0,25.232,25.2952,25.145,25.1608,825794.0
2016-01-08 11:10:00,31.83,31.83,31.64,31.68,925219.0,25.1608,25.1608,25.0106,25.0422,925219.0
2016-01-08 11:20:00,31.68,31.78,31.65,31.67,602977.0,25.0422,25.1213,25.0185,25.0343,602977.0
2016-01-08 11:30:00,31.67,31.68,31.56,31.67,593431.0,25.0343,25.0422,24.9474,25.0343,593431.0
2016-01-08 11:40:00,31.67,31.82,31.6,31.82,477157.0,25.0343,25.1529,24.979,25.1529,477157.0
2016-01-08 11:50:00,31.81,31.96,31.78,31.96,536373.0,25.145,25.2636,25.1213,25.2636,536373.0
2016-01-08 12:00:00,31.96,32.17,31.92,32.15,693855.0,25.2636,25.4296,25.232,25.4138,693855.0
2016-01-08 12:10:00,32.14,32.17,32.02,32.04,505158.0,25.4059,25.4296,25.311,25.3268,505158.0
2016-01-08 12:20:00,32.03,32.08,32.01,32.03,453529.0,25.3189,25.3584,25.3031,25.3189,453529.0
2016-01-08 12:30:00,32.04,32.04,31.84,31.84,587304.0,25.3268,25.3268,25.1687,25.1687,587304.0
2016-01-08 12:40:00,31.85,31.94,31.83,31.92,412700.0,25.1766,25.2478,25.1608,25.232,412700.0
2016-01-08 12:50:00,31.92,31.95,31.83,31.9,207249.0,25.232,25.2557,25.1608,25.2161,207249.0
2016-01-08 13:00:00,31.9,31.93,31.78,31.82,345843.0,25.2161,25.2399,25.1213,25.1529,345843.0
2016-01-08 13:10:00,31.82,31.86,31.77,31.85,294973.0,25.1529,25.1845,25.1134,25.1766,294973.0
2016-01-08 13:20:00,31.86,31.9,31.78,31.85,354635.0,25.1845,25.2161,25.1213,25.1766,354635.0
2016-01-08 13:30:00,31.84,31.97,31.83,31.93,440252.0,25.1687,25.2715,25.1608,25.2399,440252.0
2016-01-08 13:40:00,31.93,31.94,31.84,31.85,297247.0,25.2399,25.2478,25.1687,25.1766,297247.0
2016-01-08 13:50:00,31.85,31.85,31.79,31.83,370817.0,25.1766,25.1766,25.1292,25.1608,370817.0
2016-01-08 14:00:00,31.83,31.92,31.78,31.88,466234.0,25.1608,25.232,25.1213,25.2003,466234.0
2016-01-08 14:10:00,31.88,31.88,31.74,31.81,429601.0,25.2003,25.2003,25.0897,25.145,429601.0
2016-01-08 14:20:00,31.81,31.84,31.73,31.74,272283.0,25.145,25.1687,25.0818,25.0897,272283.0
2016-01-08 14:30:00,31.73,31.83,31.71,31.74,273330.0,25.0818,25.1608,25.066,25.0897,273330.0
2016-01-08 14:40:00,31.73,31.87,31.71,31.8,322462.0,25.0818,25.1924,25.066,25.1371,322462.0
2016-01-08 14:50:00,31.8,31.81,31.71,31.74,301530.0,25.1371,25.145,25.066,25.0897,301530.0
2016-01-08 15:00:00,31.73,31.82,31.73,31.77,253229.0,25.0818,25.1529,25.0818,25.1134,253229.0
2016-01-08 15:10:00,31.77,31.8,31.68,31.72,357586.0,25.1134,25.1371,25.0422,25.0739,357586.0
2016-01-08 15:20:00,31.72,31.74,31.64,31.65,373736.0,25.0739,25.0897,25.0106,25.0185,373736.0
2016-01-08 15:30:00,31.65,31.69,31.6,31.63,802825.0,25.0185,25.0501,24.979,25.0027,802825.0
2016-01-08 15:40:00,31.63,31.64,31.49,31.5,1174765.0,25.0027,25.0106,24.8921,24.9,1174765.0
2016-01-08 15:50:00,31.5,31.54,31.43,31.51,2279409.0,24.9,24.9316,24.8446,24.9079,2279409.0
2016-01-11 09:30:00,31.76,32.09,31.75,31.88,1208590.0,25.1055,25.3663,25.0976,25.2003,1208590.0
2016-01-11 09:40:00,31.88,32.04,31.86,31.96,906617.0,25.2003,25.3268,25.1845,25.2636,906617.0
2016-01-11 09:50:00,31.96,32.07,31.92,32.06,536633.0,25.2636,25.3505,25.232,25.3426,536633.0
2016-01-11 10:00:00,32.05,32.22,31.98,32.09,870654.0,25.3347,25.4691,25.2794,25.3663,870654.0
2016-01-11 10:10:00,32.08,32.18,32.05,32.06,563683.0,25.3584,25.4375,25.3347,25.3426,563683.0
2016-01-11 10:20:00,32.07,32.11,31.96,31.98,1377986.0,25.3505,25.3821,25.2636,25.2794,1377986.0
2016-01-11 10:30:00,31.98,32.07,31.96,31.96,767550.0,25.2794,25.3505,25.2636,25.2636,767550.0
2016-01-11 10:40:00,31.96,32.02,31.93,31.94,527167.0,25.2636,25.311,25.2399,25.2478,527167.0
2016-01-11 10:50:00,31.95,31.97,31.83,31.87,633659.0,25.2557,25.2715,25.1608,25.1924,633659.0
2016-01-11 11:00:00,31.87,31.88,31.79,31.84,622879.0,25.1924,25.2003,25.1292,25.1687,622879.0
2016-01-11 11:10:00,31.84,31.9,31.83,31.87,353346.0,25.1687,25.2161,25.1608,25.1924,353346.0
2016-01-11 11:20:00,31.86,31.88,31.8,31.85,342969.0,25.1845,25.2003,25.1371,25.1766,342969.0
2016-01-11 11:30:00,31.84,31.9,31.79,31.86,391733.0,25.1687,25.2161,25.1292,25.1845,391733.0
2016-01-11 11:40:00,31.85,32.02,31.85,31.92,646396.0,25.1766,25.311,25.1766,25.232,646396.0
2016-01-11 11:50:00,31.92,31.96,31.88,31.93,289067.0,25.232,25.2636,25.2003,25.2399,289067.0
2016-01-11 12:00:00,31.93,31.94,31.87,31.88,266249.0,25.2399,25.2478,25.1924,25.2003,266249.0
2016-01-11 12:10:00,31.88,31.88,31.74,31.78,279803.0,25.2003,25.2003,25.0897,25.1213,279803.0
2016-01-11 12:20:00,31.78,31.81,31.74,31.76,420544.0,25.1213,25.145,25.0897,25.1055,420544.0
2016-01-11 12:30:00,31.76,31.81,31.7,31.71,348152.0,25.1055,25.145,25.0581,25.066,348152.0
2016-01-11 12:40:00,31.71,31.78,31.68,31.76,371620.0,25.066,25.1213,25.0422,25.1055,371620.0
2016-01-11 12:50:00,31.76,31.81,31.71,31.8,473830.0,25.1055,25.145,25.066,25.1371,473830.0
2016-01-11 13:00:00,31.8,31.85,31.79,31.83,414429.0,25.1371,25.1766,25.1292,25.1608,414429.0
2016-01-11 13:10:00,31.83,31.85,31.72,31.83,443894.0,25.1608,25.1766,25.0739,25.1608,443894.0
2016-01-11 13:20:00,31.83,31.84,31.77,31.78,324856.0,25.1608,25.1687,25.1134,25.1213,324856.0
2016-01-11 13:30:00,31.77,31.84,31.75,31.81,323278.0,25.1134,25.1687,25.0976,25.145,323278.0
2016-01-11 13:40:00,31.81,31.84,31.75,31.77,828034.0,25.145,25.1687,25.0976,25.1134,828034.0
2016-01-11 13:50:00,31.77,31.79,31.69,31.7,343583.0,25.1134,25.1292,25.0501,25.0581,343583.0
2016-01-11 14:00:00,31.7,31.81,31.68,31.79,429511.0,25.0581,25.145,25.0422,25.1292,429511.0
2016-01-11 14:10:00,31.79,31.88,31.78,31.84,517189.0,25.1292,25.2003,25.1213,25.1687,517189.0
2016-01-11 14:20:00,31.85,31.95,31.79,31.94,359317.0,25.1766,25.2557,25.1292,25.2478,359317.0
2016-01-11 14:30:00,31.93,32.0,31.91,32.0,438087.0,25.2399,25.2952,25.2241,25.2952,438087.0
2016-01-11 14:40:00,32.0,32.02,31.94,31.98,436671.0,25.2952,25.311,25.2478,25.2794,436671.0
2016-01-11 14:50:00,31.98,31.98,31.91,31.95,329100.0,25.2794,25.2794,25.2241,25.2557,329100.0
2016-01-11 15:00:00,31.95,31.99,31.85,31.89,441303.0,25.2557,25.2873,25.1766,25.2082,441303.0
2016-01-11 15:10:00,31.89,31.9,31.78,31.84,608684.0,25.2082,25.2161,25.1213,25.1687,608684.0
2016-01-11 15:20:00,31.84,32.15,31.83,32.1,901529.0,25.1687,25.4138,25.1608,25.3742,901529.0
2016-01-11 15:30:00,32.11,32.17,32.06,32.11,1454041.0,25.3821,25.4296,25.3426,25.3821,1454041.0
2016-01-11 15:40:00,32.12,32.17,32.05,32.08,1039279.0,25.39,25.4296,25.3347,25.3584,1039279.0
2016-01-11 15:50:00,32.08,32.15,32.04,32.06,1671281.0,25.3584,25.4138,25.3268,25.3426,1671281.0
2016-01-12 09:30:00,32.76,32.89,32.69,32.73,2581011.0,25.896,25.9987,25.8406,25.8722,2581011.0
2016-01-12 09:40:00,32.72,32.76,32.57,32.62,1014451.0,25.8643,25.896,25.7458,25.7853,1014451.0
2016-01-12 09:50:00,32.62,32.74,32.59,32.68,930227.0,25.7853,25.8801,25.7616,25.8327,930227.0
2016-01-12 10:00:00,32.69,32.75,32.49,32.5,965648.0,25.8406,25.888,25.6825,25.6904,965648.0
2016-01-12 10:10:00,32.51,32.59,32.43,32.52,482588.0,25.6983,25.7616,25.6351,25.7062,482588.0
2016-01-12 10:20:00,32.52,32.52,32.42,32.45,438960.0,25.7062,25.7062,25.6272,25.6509,438960.0
2016-01-12 10:30:00,32.44,32.59,32.44,32.49,610873.0,25.643,25.7616,25.643,25.6825,610873.0
2016-01-12 10:40:00,32.49,32.53,32.38,32.38,458983.0,25.6825,25.7141,25.5956,25.5956,458983.0
2016-01-12 10:50:00,32.39,32.53,32.38,32.52,275743.0,25.6035,25.7141,25.5956,25.7062,275743.0
2016-01-12 11:00:00,32.51,32.51,32.4,32.43,403624.0,25.6983,25.6983,25.6114,25.6351,403624.0
2016-01-12 11:10:00,32.43,32.46,32.36,32.45,287144.0,25.6351,25.6588,25.5798,25.6509,287144.0
2016-01-12 11:20:00,32.45,32.46,32.38,32.4,296620.0,25.6509,25.6588,25.5956,25.6114,296620.0
2016-01-12 11:30:00,32.4,32.41,32.27,32.29,445971.0,25.6114,25.6193,25.5086,25.5244,445971.0
2016-01-12 11:40:00,32.29,32.41,32.28,32.4,361773.0,25.5244,25.6193,25.5165,25.6114,361773.0
2016-01-12 11:50:00,32.4,32.44,32.37,32.38,253904.0,25.6114,25.643,25.5877,25.5956,253904.0
2016-01-12 12:00:00,32.38,32.5,32.36,32.46,564652.0,25.5956,25.6904,25.5798,25.6588,564652.0
2016-01-12 12:10:00,32.47,32.47,32.34,32.34,293503.0,25.6667,25.6667,25.564,25.564,293503.0
2016-01-12 12:20:00,32.35,32.44,32.33,32.41,288208.0,25.5719,25.643,25.556,25.6193,288208.0
2016-01-12 12:30:00,32.4,32.43,32.28,32.32,497100.0,25.6114,25.6351,25.5165,25.5481,497100.0
2016-01-12 12:40:00,32.31,32.37,32.27,32.33,412039.0,25.5402,25.5877,25.5086,25.556,412039.0
2016-01-12 12:50:00,32.34,32.41,32.33,32.36,319631.0,25.564,25.6193,25.556,25.5798,319631.0
2016-01-12 13:00:00,32.36,32.43,32.35,32.39,411435.0,25.5798,25.6351,25.5719,25.6035,411435.0
2016-01-12 13:10:00,32.39,32.51,32.38,32.42,321696.0,25.6035,25.6983,25.5956,25.6272,321696.0
2016-01-12 13:20:00,32.42,32.42,32.33,32.38,277817.0,25.6272,25.6272,25.556,25.5956,277817.0
2016-01-12 13:30:00,32.37,32.46,32.37,32.43,364502.0,25.5877,25.6588,25.5877,25.6351,364502.0
2016-01-12 13:40:00,32.43,32.52,32.41,32.47,346165.0,25.6351,25.7062,25.6193,25.6667,346165.0
2016-01-12 13:50:00,32.46,32.51,32.41,32.41,331259.0,25.6588,25.6983,25.6193,25.6193,331259.0
2016-01-12 14:00:00,32.41,32.43,32.3,32.38,506811.0,25.6193,25.6351,25.5323,25.5956,506811.0
2016-01-12 14:10:00,32.38,32.43,32.33,32.36,433321.0,25.5956,25.6351,25.556,25.5798,433321.0
2016-01-12 14:20:00,32.36,32.54,32.33,32.5,906064.0,25.5798,25.722,25.556,25.6904,906064.0
2016-01-12 14:30:00,32.49,32.61,32.47,32.59,605454.0,25.6825,25.7774,25.6667,25.7616,605454.0
2016-01-12 14:40:00,32.6,32.6,32.51,32.52,591468.0,25.7695,25.7695,25.6983,25.7062,591468.0
2016-01-12 14:50:00,32.53,32.66,32.5,32.62,569403.0,25.7141,25.8169,25.6904,25.7853,569403.0
2016-01-12 15:00:00,32.63,32.66,32.57,32.58,699942.0,25.7932,25.8169,25.7458,25.7537,699942.0
2016-01-12 15:10:00,32.58,32.67,32.58,32.65,837346.0,25.7537,25.8248,25.7537,25.809,837346.0
2016-01-12 15:20:00,32.65,32.74,32.64,32.66,988058.0,25.809,25.8801,25.8011,25.8169,988058.0
2016-01-12 15:30:00,32.66,32.76,32.62,32.66,753856.0,25.8169,25.896,25.7853,25.8169,753856.0
2016-01-12 15:40:00,32.65,32.77,32.58,32.75,1050389.0,25.809,25.9039,25.7537,25.888,1050389.0
2016-01-12 15:50:00,32.75,32.76,32.67,32.68,2289093.0,25.888,25.896,25.8248,25.8327,2289093.0
2016-01-13 09:30:00,32.74,32.89,32.65,32.89,1202061.0,25.8801,25.9987,25.809,25.9987,1202061.0
2016-01-13 09:40:00,32.89,32.93,32.75,32.79,688210.0,25.9987,26.0303,25.888,25.9197,688210.0
2016-01-13 09:50:00,32.78,32.82,32.68,32.78,539597.0,25.9118,25.9434,25.8327,25.9118,539597.0
2016-01-13 10:00:00,32.78,32.78,32.68,32.76,767699.0,25.9118,25.9118,25.8327,25.896,767699.0
2016-01-13 10:10:00,32.76,32.8,32.71,32.75,316640.0,25.896,25.9276,25.8564,25.888,316640.0
2016-01-13 10:20:00,32.75,32.8,32.72,32.79,320536.0,25.888,25.9276,25.8643,25.9197,320536.0
2016-01-13 10:30:00,32.79,32.79,32.64,32.66,590158.0,25.9197,25.9197,25.8011,25.8169,590158.0
2016-01-13 10:40:00,32.66,32.74,32.65,32.71,454254.0,25.8169,25.8801,25.809,25.8564,454254.0
2016-01-13 10:50:00,32.72,32.77,32.66,32.74,599878.0,25.8643,25.9039,25.8169,25.8801,599878.0
2016-01-13 11:00:00,32.74,32.75,32.58,32.6,686997.0,25.8801,25.888,25.7537,25.7695,686997.0
2016-01-13 11:10:00,32.59,32.79,32.59,32.77,329113.0,25.7616,25.9197,25.7616,25.9039,329113.0
2016-01-13 11:20:00,32.77,32.79,32.73,32.73,683769.0,25.9039,25.9197,25.8722,25.8722,683769.0
2016-01-13 11:30:00,32.73,32.77,32.68,32.72,737247.0,25.8722,25.9039,25.8327,25.8643,737247.0
2016-01-13 11:40:00,32.72,32.73,32.6,32.62,459629.0,25.8643,25.8722,25.7695,25.7853,459629.0
2016-01-13 11:50:00,32.62,32.63,32.43,32.51,794343.0,25.7853,25.7932,25.6351,25.6983,794343.0
2016-01-13 12:00:00,32.5,32.53,32.45,32.5,342003.0,25.6904,25.7141,25.6509,25.6904,342003.0
2016-01-13 12:10:00,32.51,32.52,32.46,32.5,738308.0,25.6983,25.7062,25.6588,25.6904,738308.0
2016-01-13 12:20:00,32.5,32.59,32.47,32.58,305171.0,25.6904,25.7616,25.6667,25.7537,305171.0
2016-01-13 12:30:00,32.57,32.58,32.47,32.48,582117.0,25.7458,25.7537,25.6667,25.6746,582117.0
2016-01-13 12:40:00,32.48,32.49,32.37,32.4,874791.0,25.6746,25.6825,25.5877,25.6114,874791.0
2016-01-13 12:50:00,32.39,32.41,32.34,32.39,884930.0,25.6035,25.6193,25.564,25.6035,884930.0
2016-01-13 13:00:00,32.4,32.46,32.36,32.45,443943.0,25.6114,25.6588,25.5798,25.6509,443943.0
2016-01-13 13:10:00,32.45,32.48,32.35,32.36,487789.0,25.6509,25.6746,25.5719,25.5798,487789.0
2016-01-13 13:20:00,32.37,32.38,32.29,32.35,365479.0,25.5877,25.5956,25.5244,25.5719,365479.0
2016-01-13 13:30:00,32.35,32.4,32.27,32.27,723307.0,25.5719,25.6114,25.5086,25.5086,723307.0
2016-01-13 13:40:00,32.27,32.32,32.23,32.24,718967.0,25.5086,25.5481,25.477,25.4849,718967.0
2016-01-13 13:50:00,32.24,32.26,31.95,31.96,966318.0,25.4849,25.5007,25.2557,25.2636,966318.0
2016-01-13 14:00:00,31.97,32.1,31.93,32.07,657781.0,25.2715,25.3742,25.2399,25.3505,657781.0
2016-01-13 14:10:00,32.07,32.1,31.95,31.99,506897.0,25.3505,25.3742,25.2557,25.2873,506897.0
2016-01-13 14:20:00,32.0,32.07,31.93,32.05,555346.0,25.2952,25.3505,25.2399,25.3347,555346.0
2016-01-13 14:30:00,32.05,32.06,31.85,32.0,923089.0,25.3347,25.3426,25.1766,25.2952,923089.0
2016-01-13 14:40:00,31.99,32.0,31.83,31.97,804601.0,25.2873,25.2952,25.1608,25.2715,804601.0
2016-01-13 14:50:00,31.97,32.07,31.97,32.02,1030064.0,25.2715,25.3505,25.2715,25.311,1030064.0
2016-01-13 15:00:00,32.02,32.09,31.99,32.04,1164793.0,25.311,25.3663,25.2873,25.3268,1164793.0
2016-01-13 15:10:00,32.04,32.16,31.96,32.12,913545.0,25.3268,25.4217,25.2636,25.39,913545.0
2016-01-13 15:20:00,32.11,32.19,32.06,32.07,956597.0,25.3821,25.4454,25.3426,25.3505,956597.0
2016-01-13 15:30:00,32.07,32.11,31.98,32.09,1066501.0,25.3505,25.3821,25.2794,25.3663,1066501.0
2016-01-13 15:40:00,32.09,32.12,31.9,31.91,1526835.0,25.3663,25.39,25.2161,25.2241,1526835.0
2016-01-13 15:50:00,31.91,31.98,31.87,31.91,2891105.0,25.2241,25.2794,25.1924,25.2241,2891105.0
2016-01-14 09:30:00,32.08,32.2,31.8,32.0,1926649.0,25.3584,25.4533,25.1371,25.2952,1926649.0
2016-01-14 09:40:00,32.0,32.02,31.85,31.92,1050120.0,25.2952,25.311,25.1766,25.232,1050120.0
2016-01-14 09:50:00,31.93,31.93,31.81,31.84,893294.0,25.2399,25.2399,25.145,25.1687,893294.0
2016-01-14 10:00:00,31.84,32.0,31.84,31.96,991862.0,25.1687,25.2952,25.1687,25.2636,991862.0
2016-01-14 10:10:00,31.95,32.19,31.93,32.18,2003958.0,25.2557,25.4454,25.2399,25.4375,2003958.0
2016-01-14 10:20:00,32.19,32.21,32.1,32.18,1009828.0,25.4454,25.4612,25.3742,25.4375,1009828.0
2016-01-14 10:30:00,32.17,32.34,32.13,32.2,1328006.0,25.4296,25.564,25.398,25.4533,1328006.0
2016-01-14 10:40:00,32.2,32.37,32.2,32.26,894323.0,25.4533,25.5877,25.4533,25.5007,894323.0
2016-01-14 10:50:00,32.25,32.3,32.21,32.23,615333.0,25.4928,25.5323,25.4612,25.477,615333.0
2016-01-14 11:00:00,32.23,32.3,32.2,32.23,808574.0,25.477,25.5323,25.4533,25.477,808574.0
2016-01-14 11:10:00,32.23,32.29,32.18,32.18,439067.0,25.477,25.5244,25.4375,25.4375,439067.0
2016-01-14 11:20:00,32.18,32.26,32.18,32.25,620090.0,25.4375,25.5007,25.4375,25.4928,620090.0
2016-01-14 11:30:00,32.25,32.27,32.18,32.22,644758.0,25.4928,25.5086,25.4375,25.4691,644758.0
2016-01-14 11:40:00,32.22,32.33,32.21,32.28,442417.0,25.4691,25.556,25.4612,25.5165,442417.0
2016-01-14 11:50:00,32.28,32.32,32.21,32.21,556108.0,25.5165,25.5481,25.4612,25.4612,556108.0
2016-01-14 12:00:00,32.22,32.29,32.19,32.19,835051.0,25.4691,25.5244,25.4454,25.4454,835051.0
2016-01-14 12:10:00,32.19,32.24,32.16,32.23,407388.0,25.4454,25.4849,25.4217,25.477,407388.0
2016-01-14 12:20:00,32.23,32.26,32.22,32.24,563357.0,25.477,25.5007,25.4691,25.4849,563357.0
2016-01-14 12:30:00,32.25,32.25,32.18,32.2,426229.0,25.4928,25.4928,25.4375,25.4533,426229.0
2016-01-14 12:40:00,32.2,32.27,32.19,32.21,766818.0,25.4533,25.5086,25.4454,25.4612,766818.0
2016-01-14 12:50:00,32.22,32.31,32.2,32.28,755515.0,25.4691,25.5402,25.4533,25.5165,755515.0
2016-01-14 13:00:00,32.27,32.31,32.27,32.29,552430.0,25.5086,25.5402,25.5086,25.5244,552430.0
2016-01-14 13:10:00,32.29,32.3,32.22,32.27,438690.0,25.5244,25.5323,25.4691,25.5086,438690.0
2016-01-14 13:20:00,32.27,32.36,32.26,32.35,455153.0,25.5086,25.5798,25.5007,25.5719,455153.0
2016-01-14 13:30:00,32.36,32.53,32.35,32.41,589607.0,25.5798,25.7141,25.5719,25.6193,589607.0
2016-01-14 13:40:00,32.42,32.44,32.36,32.4,603606.0,25.6272,25.643,25.5798,25.6114,603606.0
2016-01-14 13:50:00,32.4,32.48,32.38,32.46,565617.0,25.6114,25.6746,25.5956,25.6588,565617.0
2016-01-14 14:00:00,32.47,32.48,32.39,32.4,432537.0,25.6667,25.6746,25.6035,25.6114,432537.0
2016-01-14 14:10:00,32.41,32.47,32.37,32.45,495298.0,25.6193,25.6667,25.5877,25.6509,495298.0
2016-01-14 14:20:00,32.46,32.57,32.45,32.57,962264.0,25.6588,25.7458,25.6509,25.7458,962264.0
2016-01-14 14:30:00,32.57,32.68,32.56,32.62,1390006.0,25.7458,25.8327,25.7379,25.7853,1390006.0
2016-01-14 14:40:00,32.61,32.71,32.61,32.7,1058587.0,25.7774,25.8564,25.7774,25.8485,1058587.0
2016-01-14 14:50:00,32.69,32.85,32.69,32.84,1463124.0,25.8406,25.9671,25.8406,25.9592,1463124.0
2016-01-14 15:00:00,32.83,32.85,32.78,32.84,1211534.0,25.9513,25.9671,25.9118,25.9592,1211534.0
2016-01-14 15:10:00,32.85,32.87,32.67,32.73,1272881.0,25.9671,25.9829,25.8248,25.8722,1272881.0
2016-01-14 15:20:00,32.73,32.84,32.73,32.77,1256472.0,25.8722,25.9592,25.8722,25.9039,1256472.0
2016-01-14 15:30:00,32.77,32.78,32.65,32.7,1676800.0,25.9039,25.9118,25.809,25.8485,1676800.0
2016-01-14 15:40:00,32.7,32.8,32.66,32.69,2699475.0,25.8485,25.9276,25.8169,25.8406,2699475.0
2016-01-14 15:50:00,32.69,32.75,32.6,32.74,3995208.0,25.8406,25.888,25.7695,25.8801,3995208.0
2016-01-15 09:30:00,29.73,30.44,29.5,30.34,7909192.0,23.5008,24.0621,23.319,23.983,7909192.0
2016-01-15 09:40:00,30.35,30.5,30.03,30.33,4168062.0,23.9909,24.1095,23.738,23.9751,4168062.0
2016-01-15 09:50:00,30.33,30.49,30.15,30.21,3328890.0,23.9751,24.1016,23.8328,23.8802,3328890.0
2016-01-15 10:00:00,30.2,30.28,30.01,30.04,3031285.0,23.8723,23.9356,23.7221,23.7459,3031285.0
2016-01-15 10:10:00,30.04,30.12,29.92,30.0,2345132.0,23.7459,23.8091,23.651,23.7142,2345132.0
2016-01-15 10:20:00,29.99,30.19,29.95,29.95,1810006.0,23.7063,23.8644,23.6747,23.6747,1810006.0
2016-01-15 10:30:00,29.95,30.1,29.9,29.95,1562738.0,23.6747,23.7933,23.6352,23.6747,1562738.0
2016-01-15 10:40:00,29.95,30.03,29.91,29.99,1497786.0,23.6747,23.738,23.6431,23.7063,1497786.0
2016-01-15 10:50:00,29.99,30.0,29.73,29.75,1434061.0,23.7063,23.7142,23.5008,23.5166,1434061.0
2016-01-15 11:00:00,29.75,29.95,29.7,29.73,1543496.0,23.5166,23.6747,23.4771,23.5008,1543496.0
2016-01-15 11:10:00,29.74,29.78,29.65,29.7,1362128.0,23.5087,23.5403,23.4376,23.4771,1362128.0
2016-01-15 11:20:00,29.71,29.9,29.66,29.84,1343314.0,23.485,23.6352,23.4455,23.5878,1343314.0
2016-01-15 11:30:00,29.84,29.92,29.77,29.77,853573.0,23.5878,23.651,23.5324,23.5324,853573.0
2016-01-15 11:40:00,29.77,29.82,29.69,29.74,786365.0,23.5324,23.572,23.4692,23.5087,786365.0
2016-01-15 11:50:00,29.74,29.78,29.7,29.72,925778.0,23.5087,23.5403,23.4771,23.4929,925778.0
2016-01-15 12:00:00,29.72,29.76,29.69,29.73,753022.0,23.4929,23.5245,23.4692,23.5008,753022.0
2016-01-15 12:10:00,29.73,29.85,29.62,29.64,1192599.0,23.5008,23.5957,23.4139,23.4297,1192599.0
2016-01-15 12:20:00,29.64,29.76,29.55,29.6,974338.0,23.4297,23.5245,23.3585,23.3981,974338.0
2016-01-15 12:30:00,29.6,29.6,29.45,29.49,1264854.0,23.3981,23.3981,23.2795,23.3111,1264854.0
2016-01-15 12:40:00,29.5,29.67,29.48,29.66,862884.0,23.319,23.4534,23.3032,23.4455,862884.0
2016-01-15 12:50:00,29.65,29.86,29.65,29.86,961917.0,23.4376,23.6036,23.4376,23.6036,961917.0
2016-01-15 13:00:00,29.86,29.94,29.8,29.81,959711.0,23.6036,23.6668,23.5561,23.5641,959711.0
2016-01-15 13:10:00,29.8,30.04,29.8,30.02,1131014.0,23.5561,23.7459,23.5561,23.7301,1131014.0
2016-01-15 13:20:00,30.03,30.04,29.95,29.96,1117742.0,23.738,23.7459,23.6747,23.6826,1117742.0
2016-01-15 13:30:00,29.96,30.03,29.89,30.01,1061281.0,23.6826,23.738,23.6273,23.7221,1061281.0
2016-01-15 13:40:00,30.03,30.12,30.0,30.05,1222886.0,23.738,23.8091,23.7142,23.7538,1222886.0
2016-01-15 13:50:00,30.05,30.07,29.99,30.0,530638.0,23.7538,23.7696,23.7063,23.7142,530638.0
2016-01-15 14:00:00,30.0,30.02,29.99,30.0,408829.0,23.7142,23.7301,23.7063,23.7142,408829.0
2016-01-15 14:10:00,30.0,30.03,29.87,29.97,1350346.0,23.7142,23.738,23.6115,23.6905,1350346.0
2016-01-15 14:20:00,29.96,29.97,29.87,29.91,1006976.0,23.6826,23.6905,23.6115,23.6431,1006976.0
2016-01-15 14:30:00,29.91,29.93,29.7,29.75,1362237.0,23.6431,23.6589,23.4771,23.5166,1362237.0
2016-01-15 14:40:00,29.75,29.84,29.75,29.79,1310568.0,23.5166,23.5878,23.5166,23.5482,1310568.0
2016-01-15 14:50:00,29.79,30.02,29.79,29.96,1440878.0,23.5482,23.7301,23.5482,23.6826,1440878.0
2016-01-15 15:00:00,29.95,30.01,29.89,29.96,1262499.0,23.6747,23.7221,23.6273,23.6826,1262499.0
2016-01-15 15:10:00,29.96,29.97,29.8,29.81,821045.0,23.6826,23.6905,23.5561,23.5641,821045.0
2016-01-15 15:20:00,29.81,29.84,29.76,29.81,1267774.0,23.5641,23.5878,23.5245,23.5641,1267774.0
2016-01-15 15:30:00,29.8,29.83,29.76,29.76,1352460.0,23.5561,23.5799,23.5245,23.5245,1352460.0
2016-01-15 15:40:00,29.77,29.91,29.75,29.79,2519022.0,23.5324,23.6431,23.5166,23.5482,2519022.0
2016-01-15 15:50:00,29.8,29.91,29.71,29.72,4808579.0,23.5561,23.6431,23.485,23.4929,4808579.0
2016-01-19 09:30:00,29.98,30.05,29.91,29.98,1959865.0,23.6984,23.7538,23.6431,23.6984,1959865.0
2016-01-19 09:40:00,29.97,30.06,29.87,30.0,1284120.0,23.6905,23.7617,23.6115,23.7142,1284120.0
2016-01-19 09:50:00,29.99,30.01,29.96,29.99,748642.0,23.7063,23.7221,23.6826,23.7063,748642.0
2016-01-19 10:00:00,30.0,30.05,29.89,29.9,920323.0,23.7142,23.7538,23.6273,23.6352,920323.0
2016-01-19 10:10:00,29.9,30.0,29.85,29.96,575133.0,23.6352,23.7142,23.5957,23.6826,575133.0
2016-01-19 10:20:00,29.96,30.0,29.91,30.0,408888.0,23.6826,23.7142,23.6431,23.7142,408888.0
2016-01-19 10:30:00,29.99,30.05,29.98,30.0,822739.0,23.7063,23.7538,23.6984,23.7142,822739.0
2016-01-19 10:40:00,30.0,30.0,29.92,29.97,528006.0,23.7142,23.7142,23.651,23.6905,528006.0
2016-01-19 10:50:00,29.96,29.97,29.84,29.94,619600.0,23.6826,23.6905,23.5878,23.6668,619600.0
2016-01-19 11:00:00,29.94,29.98,29.89,29.91,490850.0,23.6668,23.6984,23.6273,23.6431,490850.0
2016-01-19 11:10:00,29.91,29.92,29.84,29.85,606343.0,23.6431,23.651,23.5878,23.5957,606343.0
2016-01-19 11:20:00,29.85,29.99,29.83,29.99,686124.0,23.5957,23.7063,23.5799,23.7063,686124.0
2016-01-19 11:30:00,29.99,30.0,29.9,29.97,398692.0,23.7063,23.7142,23.6352,23.6905,398692.0
2016-01-19 11:40:00,29.97,30.05,29.95,29.96,423606.0,23.6905,23.7538,23.6747,23.6826,423606.0
2016-01-19 11:50:00,29.96,30.0,29.9,29.93,544414.0,23.6826,23.7142,23.6352,23.6589,544414.0
2016-01-19 12:00:00,29.92,29.94,29.8,29.8,549368.0,23.651,23.6668,23.5561,23.5561,549368.0
2016-01-19 12:10:00,29.8,29.9,29.8,29.87,381200.0,23.5561,23.6352,23.5561,23.6115,381200.0
2016-01-19 12:20:00,29.87,29.97,29.86,29.96,578974.0,23.6115,23.6905,23.6036,23.6826,578974.0
2016-01-19 12:30:00,29.96,29.99,29.9,29.94,279434.0,23.6826,23.7063,23.6352,23.6668,279434.0
2016-01-19 12:40:00,29.93,29.95,29.84,29.86,240139.0,23.6589,23.6747,23.5878,23.6036,240139.0
2016-01-19 12:50:00,29.86,29.91,29.85,29.89,312939.0,23.6036,23.6431,23.5957,23.6273,312939.0
2016-01-19 13:00:00,29.89,29.91,29.84,29.85,243056.0,23.6273,23.6431,23.5878,23.5957,243056.0
2016-01-19 13:10:00,29.85,29.89,29.84,29.88,278161.0,23.5957,23.6273,23.5878,23.6194,278161.0
2016-01-19 13:20:00,29.89,29.91,29.8,29.81,195433.0,23.6273,23.6431,23.5561,23.5641,195433.0
2016-01-19 13:30:00,29.81,29.86,29.8,29.86,233625.0,23.5641,23.6036,23.5561,23.6036,233625.0
2016-01-19 13:40:00,29.87,29.87,29.82,29.85,373683.0,23.6115,23.6115,23.572,23.5957,373683.0
2016-01-19 13:50:00,29.86,29.86,29.78,29.79,298573.0,23.6036,23.6036,23.5403,23.5482,298573.0
2016-01-19 14:00:00,29.79,29.79,29.65,29.66,382998.0,23.5482,23.5482,23.4376,23.4455,382998.0
2016-01-19 14:10:00,29.66,29.66,29.5,29.61,756712.0,23.4455,23.4455,23.319,23.406,756712.0
2016-01-19 14:20:00,29.6,29.7,29.56,29.68,1184300.0,23.3981,23.4771,23.3664,23.4613,1184300.0
2016-01-19 14:30:00,29.67,29.7,29.63,29.65,382152.0,23.4534,23.4771,23.4218,23.4376,382152.0
2016-01-19 14:40:00,29.65,29.68,29.5,29.5,453129.0,23.4376,23.4613,23.319,23.319,453129.0
2016-01-19 14:50:00,29.51,29.64,29.48,29.61,892447.0,23.3269,23.4297,23.3032,23.406,892447.0
2016-01-19 15:00:00,29.6,29.69,29.56,29.66,620281.0,23.3981,23.4692,23.3664,23.4455,620281.0
2016-01-19 15:10:00,29.66,29.7,29.58,29.61,563833.0,23.4455,23.4771,23.3822,23.406,563833.0
2016-01-19 15:20:00,29.61,29.77,29.58,29.75,663839.0,23.406,23.5324,23.3822,23.5166,663839.0
2016-01-19 15:30:00,29.76,29.81,29.71,29.74,701423.0,23.5245,23.5641,23.485,23.5087,701423.0
2016-01-19 15:40:00,29.74,29.89,29.73,29.89,980975.0,23.5087,23.6273,23.5008,23.6273,980975.0
2016-01-19 15:50:00,29.9,29.93,29.79,29.8,1755248.0,23.6352,23.6589,23.5482,23.5561,1755248.0
2016-01-20 09:30:00,29.35,29.47,29.21,29.37,1388353.0,23.2004,23.2953,23.0898,23.2162,1388353.0
2016-01-20 09:40:00,29.36,29.63,29.3,29.5,1115598.0,23.2083,23.4218,23.1609,23.319,1115598.0
2016-01-20 09:50:00,29.49,29.61,29.41,29.48,1466216.0,23.3111,23.406,23.2479,23.3032,1466216.0
2016-01-20 10:00:00,29.48,29.64,29.35,29.57,1185822.0,23.3032,23.4297,23.2004,23.3743,1185822.0
2016-01-20 10:10:00,29.57,29.65,29.48,29.53,2082386.0,23.3743,23.4376,23.3032,23.3427,2082386.0
2016-01-20 10:20:00,29.53,29.6,29.46,29.58,717121.0,23.3427,23.3981,23.2874,23.3822,717121.0
2016-01-20 10:30:00,29.57,29.58,29.44,29.52,935240.0,23.3743,23.3822,23.2716,23.3348,935240.0
2016-01-20 10:40:00,29.51,29.64,29.45,29.6,659630.0,23.3269,23.4297,23.2795,23.3981,659630.0
2016-01-20 10:50:00,29.6,29.61,29.43,29.45,918204.0,23.3981,23.406,23.2637,23.2795,918204.0
2016-01-20 11:00:00,29.46,29.59,29.46,29.55,701775.0,23.2874,23.3901,23.2874,23.3585,701775.0
2016-01-20 11:10:00,29.55,29.71,29.53,29.68,895696.0,23.3585,23.485,23.3427,23.4613,895696.0
2016-01-20 11:20:00,29.68,29.7,29.53,29.59,897337.0,23.4613,23.4771,23.3427,23.3901,897337.0
2016-01-20 11:30:00,29.59,29.78,29.57,29.73,702416.0,23.3901,23.5403,23.3743,23.5008,702416.0
2016-01-20 11:40:00,29.74,29.77,29.55,29.61,1219418.0,23.5087,23.5324,23.3585,23.406,1219418.0
2016-01-20 11:50:00,29.6,29.61,29.47,29.51,967873.0,23.3981,23.406,23.2953,23.3269,967873.0
2016-01-20 12:00:00,29.51,29.59,29.49,29.51,661203.0,23.3269,23.3901,23.3111,23.3269,661203.0
2016-01-20 12:10:00,29.52,29.58,29.46,29.49,650427.0,23.3348,23.3822,23.2874,23.3111,650427.0
2016-01-20 12:20:00,29.48,29.5,29.23,29.28,1072610.0,23.3032,23.319,23.1056,23.1451,1072610.0
2016-01-20 12:30:00,29.28,29.38,29.28,29.35,568366.0,23.1451,23.2241,23.1451,23.2004,568366.0
2016-01-20 12:40:00,29.35,29.41,29.3,29.31,721470.0,23.2004,23.2479,23.1609,23.1688,721470.0
2016-01-20 12:50:00,29.31,29.56,29.29,29.52,964120.0,23.1688,23.3664,23.153,23.3348,964120.0
2016-01-20 13:00:00,29.53,29.57,29.42,29.45,561629.0,23.3427,23.3743,23.2558,23.2795,561629.0
2016-01-20 13:10:00,29.46,29.48,29.27,29.32,590970.0,23.2874,23.3032,23.1372,23.1767,590970.0
2016-01-20 13:20:00,29.32,29.45,29.27,29.39,623521.0,23.1767,23.2795,23.1372,23.2321,623521.0
2016-01-20 13:30:00,29.38,29.52,29.38,29.52,467356.0,23.2241,23.3348,23.2241,23.3348,467356.0
2016-01-20 13:40:00,29.51,29.57,29.47,29.51,886790.0,23.3269,23.3743,23.2953,23.3269,886790.0
2016-01-20 13:50:00,29.51,29.56,29.46,29.49,598167.0,23.3269,23.3664,23.2874,23.3111,598167.0
2016-01-20 14:00:00,29.49,29.58,29.39,29.51,560317.0,23.3111,23.3822,23.2321,23.3269,560317.0
2016-01-20 14:10:00,29.51,29.59,29.45,29.5,554938.0,23.3269,23.3901,23.2795,23.319,554938.0
2016-01-20 14:20:00,29.5,29.56,29.38,29.4,642110.0,23.319,23.3664,23.2241,23.24,642110.0
2016-01-20 14:30:00,29.41,29.54,29.33,29.54,582926.0,23.2479,23.3506,23.1846,23.3506,582926.0
2016-01-20 14:40:00,29.54,29.55,29.41,29.43,609900.0,23.3506,23.3585,23.2479,23.2637,609900.0
2016-01-20 14:50:00,29.43,29.56,29.43,29.45,624092.0,23.2637,23.3664,23.2637,23.2795,624092.0
2016-01-20 15:00:00,29.44,29.59,29.37,29.52,676405.0,23.2716,23.3901,23.2162,23.3348,676405.0
2016-01-20 15:10:00,29.53,29.72,29.48,29.67,997100.0,23.3427,23.4929,23.3032,23.4534,997100.0
2016-01-20 15:20:00,29.67,29.85,29.65,29.81,1209298.0,23.4534,23.5957,23.4376,23.5641,1209298.0
2016-01-20 15:30:00,29.81,29.87,29.66,29.71,1775793.0,23.5641,23.6115,23.4455,23.485,1775793.0
2016-01-20 15:40:00,29.71,29.74,29.56,29.67,1410685.0,23.485,23.5087,23.3664,23.4534,1410685.0
2016-01-20 15:50:00,29.67,29.68,29.56,29.59,1563857.0,23.4534,23.4613,23.3664,23.3901,1563857.0
2016-01-21 09:30:00,29.69,29.73,29.27,29.33,1845734.0,23.4692,23.5008,23.1372,23.1846,1845734.0
2016-01-21 09:40:00,29.34,29.5,29.24,29.32,1408804.0,23.1925,23.319,23.1135,23.1767,1408804.0
2016-01-21 09:50:00,29.32,29.41,29.27,29.3,593150.0,23.1767,23.2479,23.1372,23.1609,593150.0
2016-01-21 10:00:00,29.29,29.57,29.29,29.56,857961.0,23.153,23.3743,23.153,23.3664,857961.0
2016-01-21 10:10:00,29.56,29.68,29.56,29.64,626456.0,23.3664,23.4613,23.3664,23.4297,626456.0
2016-01-21 10:20:00,29.64,29.7,29.56,29.67,505856.0,23.4297,23.4771,23.3664,23.4534,505856.0
2016-01-21 10:30:00,29.67,29.71,29.58,29.62,813605.0,23.4534,23.485,23.3822,23.4139,813605.0
2016-01-21 10:40:00,29.63,29.79,29.62,29.69,450937.0,23.4218,23.5482,23.4139,23.4692,450937.0
2016-01-21 10:50:00,29.7,29.79,29.65,29.66,484805.0,23.4771,23.5482,23.4376,23.4455,484805.0
2016-01-21 11:00:00,29.67,29.86,29.58,29.79,713117.0,23.4534,23.6036,23.3822,23.5482,713117.0
2016-01-21 11:10:00,29.79,29.82,29.67,29.75,537403.0,23.5482,23.572,23.4534,23.5166,537403.0
2016-01-21 11:20:00,29.75,29.79,29.7,29.74,639294.0,23.5166,23.5482,23.4771,23.5087,639294.0
2016-01-21 11:30:00,29.73,29.85,29.73,29.81,447826.0,23.5008,23.5957,23.5008,23.5641,447826.0
2016-01-21 11:40:00,29.79,29.88,29.72,29.88,376376.0,23.5482,23.6194,23.4929,23.6194,376376.0
2016-01-21 11:50:00,29.89,29.95,29.84,29.91,631604.0,23.6273,23.6747,23.5878,23.6431,631604.0
2016-01-21 12:00:00,29.92,30.01,29.92,29.96,585778.0,23.651,23.7221,23.651,23.6826,585778.0
2016-01-21 12:10:00,29.96,29.99,29.89,29.9,289628.0,23.6826,23.7063,23.6273,23.6352,289628.0
2016-01-21 12:20:00,29.91,30.0,29.89,29.99,322117.0,23.6431,23.7142,23.6273,23.7063,322117.0
2016-01-21 12:30:00,29.99,30.0,29.91,29.97,318101.0,23.7063,23.7142,23.6431,23.6905,318101.0
2016-01-21 12:40:00,29.97,30.0,29.89,29.93,219497.0,23.6905,23.7142,23.6273,23.6589,219497.0
2016-01-21 12:50:00,29.94,29.97,29.91,29.93,426016.0,23.6668,23.6905,23.6431,23.6589,426016.0
2016-01-21 13:00:00,29.93,30.02,29.92,30.02,327514.0,23.6589,23.7301,23.651,23.7301,327514.0
2016-01-21 13:10:00,30.02,30.03,29.95,29.95,454967.0,23.7301,23.738,23.6747,23.6747,454967.0
2016-01-21 13:20:00,29.95,29.95,29.81,29.82,382556.0,23.6747,23.6747,23.5641,23.572,382556.0
2016-01-21 13:30:00,29.82,29.89,29.74,29.88,489892.0,23.572,23.6273,23.5087,23.6194,489892.0
2016-01-21 13:40:00,29.88,29.88,29.78,29.79,479688.0,23.6194,23.6194,23.5403,23.5482,479688.0
2016-01-21 13:50:00,29.8,29.8,29.68,29.74,589868.0,23.5561,23.5561,23.4613,23.5087,589868.0
2016-01-21 14:00:00,29.74,29.76,29.67,29.68,932880.0,23.5087,23.5245,23.4534,23.4613,932880.0
2016-01-21 14:10:00,29.68,29.68,29.56,29.56,909604.0,23.4613,23.4613,23.3664,23.3664,909604.0
2016-01-21 14:20:00,29.57,29.66,29.55,29.65,850257.0,23.3743,23.4455,23.3585,23.4376,850257.0
2016-01-21 14:30:00,29.64,29.76,29.63,29.72,562069.0,23.4297,23.5245,23.4218,23.4929,562069.0
2016-01-21 14:40:00,29.72,29.78,29.66,29.67,690222.0,23.4929,23.5403,23.4455,23.4534,690222.0
2016-01-21 14:50:00,29.68,29.86,29.68,29.8,525998.0,23.4613,23.6036,23.4613,23.5561,525998.0
2016-01-21 15:00:00,29.8,29.81,29.62,29.69,621737.0,23.5561,23.5641,23.4139,23.4692,621737.0
2016-01-21 15:10:00,29.69,29.75,29.64,29.71,618613.0,23.4692,23.5166,23.4297,23.485,618613.0
2016-01-21 15:20:00,29.71,29.76,29.67,29.7,560087.0,23.485,23.5245,23.4534,23.4771,560087.0
2016-01-21 15:30:00,29.7,29.79,29.68,29.76,1105808.0,23.4771,23.5482,23.4613,23.5245,1105808.0
2016-01-21 15:40:00,29.76,29.8,29.66,29.69,1134203.0,23.5245,23.5561,23.4455,23.4692,1134203.0
2016-01-21 15:50:00,29.69,29.76,29.64,29.66,1838919.0,23.4692,23.5245,23.4297,23.4455,1838919.0
2016-01-22 09:30:00,30.12,30.24,29.99,30.09,1359428.0,23.8091,23.904,23.7063,23.7854,1359428.0
2016-01-22 09:40:00,30.09,30.11,30.0,30.06,794507.0,23.7854,23.8012,23.7142,23.7617,794507.0
2016-01-22 09:50:00,30.07,30.1,29.93,29.99,645643.0,23.7696,23.7933,23.6589,23.7063,645643.0
2016-01-22 10:00:00,29.98,30.03,29.77,29.79,842283.0,23.6984,23.738,23.5324,23.5482,842283.0
2016-01-22 10:10:00,29.8,29.89,29.79,29.87,510733.0,23.5561,23.6273,23.5482,23.6115,510733.0
2016-01-22 10:20:00,29.87,29.88,29.72,29.74,781280.0,23.6115,23.6194,23.4929,23.5087,781280.0
2016-01-22 10:30:00,29.75,29.79,29.68,29.77,664829.0,23.5166,23.5482,23.4613,23.5324,664829.0
2016-01-22 10:40:00,29.77,29.8,29.64,29.64,481667.0,23.5324,23.5561,23.4297,23.4297,481667.0
2016-01-22 10:50:00,29.64,29.66,29.53,29.61,701003.0,23.4297,23.4455,23.3427,23.406,701003.0
2016-01-22 11:00:00,29.62,29.65,29.57,29.57,402490.0,23.4139,23.4376,23.3743,23.3743,402490.0
2016-01-22 11:10:00,29.57,29.61,29.51,29.6,913675.0,23.3743,23.406,23.3269,23.3981,913675.0
2016-01-22 11:20:00,29.6,29.68,29.58,29.66,338964.0,23.3981,23.4613,23.3822,23.4455,338964.0
2016-01-22 11:30:00,29.66,29.69,29.63,29.66,440575.0,23.4455,23.4692,23.4218,23.4455,440575.0
2016-01-22 11:40:00,29.66,29.73,29.63,29.65,309881.0,23.4455,23.5008,23.4218,23.4376,309881.0
2016-01-22 11:50:00,29.65,29.72,29.63,29.66,279538.0,23.4376,23.4929,23.4218,23.4455,279538.0
2016-01-22 12:00:00,29.66,29.7,29.64,29.68,355476.0,23.4455,23.4771,23.4297,23.4613,355476.0
2016-01-22 12:10:00,29.69,29.71,29.66,29.67,281800.0,23.4692,23.485,23.4455,23.4534,281800.0
2016-01-22 12:20:00,29.68,29.69,29.62,29.66,435682.0,23.4613,23.4692,23.4139,23.4455,435682.0
2016-01-22 12:30:00,29.66,29.67,29.61,29.67,291064.0,23.4455,23.4534,23.406,23.4534,291064.0
2016-01-22 12:40:00,29.67,29.67,29.63,29.66,319103.0,23.4534,23.4534,23.4218,23.4455,319103.0
2016-01-22 12:50:00,29.65,29.75,29.64,29.74,306047.0,23.4376,23.5166,23.4297,23.5087,306047.0
2016-01-22 13:00:00,29.74,29.74,29.68,29.69,207720.0,23.5087,23.5087,23.4613,23.4692,207720.0
2016-01-22 13:10:00,29.69,29.74,29.68,29.73,302356.0,23.4692,23.5087,23.4613,23.5008,302356.0
2016-01-22 13:20:00,29.74,29.79,29.72,29.72,345141.0,23.5087,23.5482,23.4929,23.4929,345141.0
2016-01-22 13:30:00,29.73,29.79,29.72,29.78,392689.0,23.5008,23.5482,23.4929,23.5403,392689.0
2016-01-22 13:40:00,29.78,29.82,29.76,29.81,381048.0,23.5403,23.572,23.5245,23.5641,381048.0
2016-01-22 13:50:00,29.81,29.84,29.8,29.82,232951.0,23.5641,23.5878,23.5561,23.572,232951.0
2016-01-22 14:00:00,29.82,29.88,29.79,29.87,331894.0,23.572,23.6194,23.5482,23.6115,331894.0
2016-01-22 14:10:00,29.87,29.95,29.86,29.93,445961.0,23.6115,23.6747,23.6036,23.6589,445961.0
2016-01-22 14:20:00,29.93,29.94,29.83,29.86,326823.0,23.6589,23.6668,23.5799,23.6036,326823.0
2016-01-22 14:30:00,29.85,29.9,29.81,29.85,410116.0,23.5957,23.6352,23.5641,23.5957,410116.0
2016-01-22 14:40:00,29.85,29.89,29.82,29.86,295455.0,23.5957,23.6273,23.572,23.6036,295455.0
2016-01-22 14:50:00,29.86,29.91,29.82,29.89,336191.0,23.6036,23.6431,23.572,23.6273,336191.0
2016-01-22 15:00:00,29.89,29.91,29.83,29.84,457644.0,23.6273,23.6431,23.5799,23.5878,457644.0
2016-01-22 15:10:00,29.85,29.87,29.79,29.83,587107.0,23.5957,23.6115,23.5482,23.5799,587107.0
2016-01-22 15:20:00,29.83,29.89,29.8,29.88,417634.0,23.5799,23.6273,23.5561,23.6194,417634.0
2016-01-22 15:30:00,29.87,29.88,29.79,29.83,551131.0,23.6115,23.6194,23.5482,23.5799,551131.0
2016-01-22 15:40:00,29.83,29.89,29.81,29.87,832450.0,23.5799,23.6273,23.5641,23.6115,832450.0
2016-01-22 15:50:00,29.88,29.94,29.83,29.93,2568272.0,23.6194,23.6668,23.5799,23.6589,2568272.0
2016-01-25 09:30:00,29.99,30.1,29.96,29.96,1611346.0,23.7063,23.7933,23.6826,23.6826,1611346.0
2016-01-25 09:40:00,29.96,30.0,29.86,29.88,736607.0,23.6826,23.7142,23.6036,23.6194,736607.0
2016-01-25 09:50:00,29.89,29.92,29.79,29.82,428855.0,23.6273,23.651,23.5482,23.572,428855.0
2016-01-25 10:00:00,29.82,29.95,29.81,29.88,492945.0,23.572,23.6747,23.5641,23.6194,492945.0
2016-01-25 10:10:00,29.87,29.91,29.83,29.9,455155.0,23.6115,23.6431,23.5799,23.6352,455155.0
2016-01-25 10:20:00,29.9,29.97,29.88,29.92,398764.0,23.6352,23.6905,23.6194,23.651,398764.0
2016-01-25 10:30:00,29.93,29.94,29.86,29.89,399871.0,23.6589,23.6668,23.6036,23.6273,399871.0
2016-01-25 10:40:00,29.89,29.89,29.81,29.88,361653.0,23.6273,23.6273,23.5641,23.6194,361653.0
2016-01-25 10:50:00,29.88,29.92,29.84,29.9,417561.0,23.6194,23.651,23.5878,23.6352,417561.0
2016-01-25 11:00:00,29.89,29.9,29.84,29.87,313318.0,23.6273,23.6352,23.5878,23.6115,313318.0
2016-01-25 11:10:00,29.87,29.93,29.83,29.92,583919.0,23.6115,23.6589,23.5799,23.651,583919.0
2016-01-25 11:20:00,29.93,30.01,29.92,30.01,471615.0,23.6589,23.7221,23.651,23.7221,471615.0
2016-01-25 11:30:00,30.01,30.09,29.97,30.08,1303434.0,23.7221,23.7854,23.6905,23.7775,1303434.0
2016-01-25 11:40:00,30.08,30.08,29.98,30.02,927813.0,23.7775,23.7775,23.6984,23.7301,927813.0
2016-01-25 11:50:00,30.01,30.1,30.01,30.02,574698.0,23.7221,23.7933,23.7221,23.7301,574698.0
2016-01-25 12:00:00,30.02,30.03,29.99,30.0,405812.0,23.7301,23.738,23.7063,23.7142,405812.0
2016-01-25 12:10:00,30.0,30.08,29.98,30.08,701327.0,23.7142,23.7775,23.6984,23.7775,701327.0
2016-01-25 12:20:00,30.07,30.1,30.05,30.08,234626.0,23.7696,23.7933,23.7538,23.7775,234626.0
2016-01-25 12:30:00,30.07,30.1,30.03,30.1,211424.0,23.7696,23.7933,23.738,23.7933,211424.0
2016-01-25 12:40:00,30.11,30.2,30.1,30.2,501972.0,23.8012,23.8723,23.7933,23.8723,501972.0
2016-01-25 12:50:00,30.2,30.22,30.12,30.14,263283.0,23.8723,23.8881,23.8091,23.8249,263283.0
2016-01-25 13:00:00,30.14,30.21,30.14,30.19,541373.0,23.8249,23.8802,23.8249,23.8644,541373.0
2016-01-25 13:10:00,30.18,30.19,30.13,30.17,267724.0,23.8565,23.8644,23.817,23.8486,267724.0
2016-01-25 13:20:00,30.17,30.21,30.15,30.16,195427.0,23.8486,23.8802,23.8328,23.8407,195427.0
2016-01-25 13:30:00,30.15,30.17,30.11,30.12,247577.0,23.8328,23.8486,23.8012,23.8091,247577.0
2016-01-25 13:40:00,30.11,30.13,30.06,30.07,189058.0,23.8012,23.817,23.7617,23.7696,189058.0
2016-01-25 13:50:00,30.06,30.08,29.99,29.99,352769.0,23.7617,23.7775,23.7063,23.7063,352769.0
2016-01-25 14:00:00,29.99,30.03,29.98,30.01,329120.0,23.7063,23.738,23.6984,23.7221,329120.0
2016-01-25 14:10:00,30.01,30.03,29.98,29.99,402859.0,23.7221,23.738,23.6984,23.7063,402859.0
2016-01-25 14:20:00,29.99,30.01,29.95,30.01,418612.0,23.7063,23.7221,23.6747,23.7221,418612.0
2016-01-25 14:30:00,30.0,30.0,29.94,29.96,460572.0,23.7142,23.7142,23.6668,23.6826,460572.0
2016-01-25 14:40:00,29.96,29.97,29.92,29.93,469550.0,23.6826,23.6905,23.651,23.6589,469550.0
2016-01-25 14:50:00,29.93,29.96,29.92,29.92,398255.0,23.6589,23.6826,23.651,23.651,398255.0
2016-01-25 15:00:00,29.92,29.96,29.86,29.86,600308.0,23.651,23.6826,23.6036,23.6036,600308.0
2016-01-25 15:10:00,29.86,29.87,29.78,29.79,484863.0,23.6036,23.6115,23.5403,23.5482,484863.0
2016-01-25 15:20:00,29.79,29.8,29.69,29.7,560831.0,23.5482,23.5561,23.4692,23.4771,560831.0
2016-01-25 15:30:00,29.7,29.73,29.63,29.64,830751.0,23.4771,23.5008,23.4218,23.4297,830751.0
2016-01-25 15:40:00,29.65,29.66,29.59,29.65,1021923.0,23.4376,23.4455,23.3901,23.4376,1021923.0
2016-01-25 15:50:00,29.65,29.66,29.57,29.59,2157115.0,23.4376,23.4455,23.3743,23.3901,2157115.0
2016-01-26 09:30:00,29.71,29.9,29.61,29.72,908678.0,23.485,23.6352,23.406,23.4929,908678.0
2016-01-26 09:40:00,29.72,29.83,29.66,29.75,612304.0,23.4929,23.5799,23.4455,23.5166,612304.0
2016-01-26 09:50:00,29.75,29.96,29.75,29.9,687865.0,23.5166,23.6826,23.5166,23.6352,687865.0
2016-01-26 10:00:00,29.91,30.01,29.9,29.96,674550.0,23.6431,23.7221,23.6352,23.6826,674550.0
2016-01-26 10:10:00,29.96,30.02,29.95,29.96,609347.0,23.6826,23.7301,23.6747,23.6826,609347.0
2016-01-26 10:20:00,29.97,29.99,29.9,29.93,516596.0,23.6905,23.7063,23.6352,23.6589,516596.0
2016-01-26 10:30:00,29.93,30.0,29.92,29.97,445807.0,23.6589,23.7142,23.651,23.6905,445807.0
2016-01-26 10:40:00,29.98,30.01,29.89,29.92,683753.0,23.6984,23.7221,23.6273,23.651,683753.0
2016-01-26 10:50:00,29.92,29.96,29.88,29.93,756147.0,23.651,23.6826,23.6194,23.6589,756147.0
2016-01-26 11:00:00,29.92,30.04,29.91,29.96,469272.0,23.651,23.7459,23.6431,23.6826,469272.0
2016-01-26 11:10:00,29.95,29.99,29.93,29.98,260953.0,23.6747,23.7063,23.6589,23.6984,260953.0
2016-01-26 11:20:00,29.98,30.0,29.9,29.96,320922.0,23.6984,23.7142,23.6352,23.6826,320922.0
2016-01-26 11:30:00,29.97,29.97,29.89,29.92,309289.0,23.6905,23.6905,23.6273,23.651,309289.0
2016-01-26 11:40:00,29.93,29.95,29.9,29.92,248722.0,23.6589,23.6747,23.6352,23.651,248722.0
2016-01-26 11:50:00,29.92,29.99,29.89,29.89,1149552.0,23.651,23.7063,23.6273,23.6273,1149552.0
2016-01-26 12:00:00,29.89,30.01,29.89,29.98,996522.0,23.6273,23.7221,23.6273,23.6984,996522.0
2016-01-26 12:10:00,29.97,30.05,29.97,30.02,439128.0,23.6905,23.7538,23.6905,23.7301,439128.0
2016-01-26 12:20:00,30.02,30.04,29.99,30.04,443980.0,23.7301,23.7459,23.7063,23.7459,443980.0
2016-01-26 12:30:00,30.04,30.04,29.99,30.03,586798.0,23.7459,23.7459,23.7063,23.738,586798.0
2016-01-26 12:40:00,30.03,30.03,29.99,30.0,387723.0,23.738,23.738,23.7063,23.7142,387723.0
2016-01-26 12:50:00,29.99,30.01,29.96,30.0,374047.0,23.7063,23.7221,23.6826,23.7142,374047.0
2016-01-26 13:00:00,30.0,30.02,29.97,29.98,587835.0,23.7142,23.7301,23.6905,23.6984,587835.0
2016-01-26 13:10:00,29.97,30.03,29.97,30.0,334211.0,23.6905,23.738,23.6905,23.7142,334211.0
2016-01-26 13:20:00,30.01,30.05,30.0,30.0,398728.0,23.7221,23.7538,23.7142,23.7142,398728.0
2016-01-26 13:30:00,30.0,30.03,30.0,30.01,232556.0,23.7142,23.738,23.7142,23.7221,232556.0
2016-01-26 13:40:00,30.02,30.05,30.0,30.05,237714.0,23.7301,23.7538,23.7142,23.7538,237714.0
2016-01-26 13:50:00,30.05,30.05,30.0,30.01,190013.0,23.7538,23.7538,23.7142,23.7221,190013.0
2016-01-26 14:00:00,30.01,30.03,29.99,30.02,382673.0,23.7221,23.738,23.7063,23.7301,382673.0
2016-01-26 14:10:00,30.02,30.03,29.99,30.0,353569.0,23.7301,23.738,23.7063,23.7142,353569.0
2016-01-26 14:20:00,30.0,30.03,29.94,29.95,621120.0,23.7142,23.738,23.6668,23.6747,621120.0
2016-01-26 14:30:00,29.95,29.98,29.91,29.94,469211.0,23.6747,23.6984,23.6431,23.6668,469211.0
2016-01-26 14:40:00,29.93,29.97,29.9,29.9,423864.0,23.6589,23.6905,23.6352,23.6352,423864.0
2016-01-26 14:50:00,29.91,29.97,29.89,29.91,352913.0,23.6431,23.6905,23.6273,23.6431,352913.0
2016-01-26 15:00:00,29.9,29.93,29.8,29.85,637114.0,23.6352,23.6589,23.5561,23.5957,637114.0
2016-01-26 15:10:00,29.85,29.94,29.85,29.87,410713.0,23.5957,23.6668,23.5957,23.6115,410713.0
2016-01-26 15:20:00,29.87,29.91,29.82,29.85,493172.0,23.6115,23.6431,23.572,23.5957,493172.0
2016-01-26 15:30:00,29.85,29.85,29.75,29.81,726761.0,23.5957,23.5957,23.5166,23.5641,726761.0
2016-01-26 15:40:00,29.81,29.91,29.81,29.88,612904.0,23.5641,23.6431,23.5641,23.6194,612904.0
2016-01-26 15:50:00,29.89,29.94,29.83,29.94,1244798.0,23.6273,23.6668,23.5799,23.6668,1244798.0
2016-01-27 09:30:00,29.88,30.02,29.8,30.0,751138.0,23.6194,23.7301,23.5561,23.7142,751138.0
2016-01-27 09:40:00,30.01,30.05,29.87,29.88,747316.0,23.7221,23.7538,23.6115,23.6194,747316.0
2016-01-27 09:50:00,29.87,29.92,29.83,29.89,262945.0,23.6115,23.651,23.5799,23.6273,262945.0
2016-01-27 10:00:00,29.89,29.9,29.81,29.84,501981.0,23.6273,23.6352,23.5641,23.5878,501981.0
2016-01-27 10:10:00,29.84,29.85,29.71,29.76,429519.0,23.5878,23.5957,23.485,23.5245,429519.0
2016-01-27 10:20:00,29.76,29.8,29.74,29.75,380898.0,23.5245,23.5561,23.5087,23.5166,380898.0
2016-01-27 10:30:00,29.76,29.88,29.74,29.87,354083.0,23.5245,23.6194,23.5087,23.6115,354083.0
2016-01-27 10:40:00,29.87,29.88,29.79,29.8,194306.0,23.6115,23.6194,23.5482,23.5561,194306.0
2016-01-27 10:50:00,29.8,29.87,29.76,29.86,378149.0,23.5561,23.6115,23.5245,23.6036,378149.0
2016-01-27 11:00:00,29.86,29.9,29.83,29.89,301673.0,23.6036,23.6352,23.5799,23.6273,301673.0
2016-01-27 11:10:00,29.89,29.91,29.83,29.9,336859.0,23.6273,23.6431,23.5799,23.6352,336859.0
2016-01-27 11:20:00,29.9,29.93,29.87,29.92,330240.0,23.6352,23.6589,23.6115,23.651,330240.0
2016-01-27 11:30:00,29.92,30.07,29.92,30.05,374017.0,23.651,23.7696,23.651,23.7538,374017.0
2016-01-27 11:40:00,30.05,30.08,30.01,30.05,617466.0,23.7538,23.7775,23.7221,23.7538,617466.0
2016-01-27 11:50:00,30.05,30.11,30.02,30.1,471517.0,23.7538,23.8012,23.7301,23.7933,471517.0
2016-01-27 12:00:00,30.1,30.17,30.09,30.15,231449.0,23.7933,23.8486,23.7854,23.8328,231449.0
2016-01-27 12:10:00,30.15,30.16,30.09,30.1,326281.0,23.8328,23.8407,23.7854,23.7933,326281.0
2016-01-27 12:20:00,30.1,30.11,30.06,30.09,292276.0,23.7933,23.8012,23.7617,23.7854,292276.0
2016-01-27 12:30:00,30.09,30.12,30.09,30.11,313555.0,23.7854,23.8091,23.7854,23.8012,313555.0
2016-01-27 12:40:00,30.11,30.15,30.09,30.14,311404.0,23.8012,23.8328,23.7854,23.8249,311404.0
2016-01-27 12:50:00,30.15,30.15,30.07,30.07,476115.0,23.8328,23.8328,23.7696,23.7696,476115.0
2016-01-27 13:00:00,30.07,30.1,30.04,30.1,339023.0,23.7696,23.7933,23.7459,23.7933,339023.0
2016-01-27 13:10:00,30.09,30.11,30.05,30.07,630622.0,23.7854,23.8012,23.7538,23.7696,630622.0
2016-01-27 13:20:00,30.07,30.11,30.05,30.06,474776.0,23.7696,23.8012,23.7538,23.7617,474776.0
2016-01-27 13:30:00,30.05,30.11,30.02,30.04,386358.0,23.7538,23.8012,23.7301,23.7459,386358.0
2016-01-27 13:40:00,30.04,30.07,29.99,30.07,422528.0,23.7459,23.7696,23.7063,23.7696,422528.0
2016-01-27 13:50:00,30.06,30.12,30.05,30.11,308043.0,23.7617,23.8091,23.7538,23.8012,308043.0
2016-01-27 14:00:00,30.12,30.22,29.96,29.97,1424293.0,23.8091,23.8881,23.6826,23.6905,1424293.0
2016-01-27 14:10:00,29.96,30.04,29.89,30.02,717133.0,23.6826,23.7459,23.6273,23.7301,717133.0
2016-01-27 14:20:00,30.02,30.07,29.97,30.05,423682.0,23.7301,23.7696,23.6905,23.7538,423682.0
2016-01-27 14:30:00,30.05,30.08,29.97,29.98,554463.0,23.7538,23.7775,23.6905,23.6984,554463.0
2016-01-27 14:40:00,29.98,30.02,29.91,29.98,572101.0,23.6984,23.7301,23.6431,23.6984,572101.0
2016-01-27 14:50:00,29.99,30.0,29.87,29.92,672619.0,23.7063,23.7142,23.6115,23.651,672619.0
2016-01-27 15:00:00,29.92,29.92,29.75,29.79,781140.0,23.651,23.651,23.5166,23.5482,781140.0
2016-01-27 15:10:00,29.79,29.83,29.64,29.71,1259498.0,23.5482,23.5799,23.4297,23.485,1259498.0
2016-01-27 15:20:00,29.71,29.76,29.65,29.66,899746.0,23.485,23.5245,23.4376,23.4455,899746.0
2016-01-27 15:30:00,29.66,29.74,29.66,29.7,813305.0,23.4455,23.5087,23.4455,23.4771,813305.0
2016-01-27 15:40:00,29.7,29.81,29.68,29.75,750510.0,23.4771,23.5641,23.4613,23.5166,750510.0
2016-01-27 15:50:00,29.75,29.82,29.72,29.81,1387822.0,23.5166,23.572,23.4929,23.5641,1387822.0
2016-01-28 09:30:00,30.03,30.18,29.94,30.07,1235706.0,23.738,23.8565,23.6668,23.7696,1235706.0
2016-01-28 09:40:00,30.08,30.15,30.0,30.1,536730.0,23.7775,23.8328,23.7142,23.7933,536730.0
2016-01-28 09:50:00,30.1,30.16,30.05,30.08,349922.0,23.7933,23.8407,23.7538,23.7775,349922.0
2016-01-28 10:00:00,30.07,30.1,30.0,30.02,649094.0,23.7696,23.7933,23.7142,23.7301,649094.0
2016-01-28 10:10:00,30.03,30.04,29.95,29.96,379891.0,23.738,23.7459,23.6747,23.6826,379891.0
2016-01-28 10:20:00,29.97,30.05,29.94,30.0,625078.0,23.6905,23.7538,23.6668,23.7142,625078.0
2016-01-28 10:30:00,30.0,30.06,29.92,30.06,703468.0,23.7142,23.7617,23.651,23.7617,703468.0
2016-01-28 10:40:00,30.06,30.08,29.97,30.02,1122095.0,23.7617,23.7775,23.6905,23.7301,1122095.0
2016-01-28 10:50:00,30.01,30.02,29.93,29.99,308928.0,23.7221,23.7301,23.6589,23.7063,308928.0
2016-01-28 11:00:00,29.99,30.05,29.97,30.02,351037.0,23.7063,23.7538,23.6905,23.7301,351037.0
2016-01-28 11:10:00,30.03,30.04,29.96,29.98,389608.0,23.738,23.7459,23.6826,23.6984,389608.0
2016-01-28 11:20:00,29.98,30.02,29.91,29.91,469601.0,23.6984,23.7301,23.6431,23.6431,469601.0
2016-01-28 11:30:00,29.91,29.94,29.83,29.86,286850.0,23.6431,23.6668,23.5799,23.6036,286850.0
2016-01-28 11:40:00,29.86,29.87,29.75,29.77,434280.0,23.6036,23.6115,23.5166,23.5324,434280.0
2016-01-28 11:50:00,29.78,29.87,29.77,29.8,335854.0,23.5403,23.6115,23.5324,23.5561,335854.0
2016-01-28 12:00:00,29.8,29.92,29.8,29.9,264512.0,23.5561,23.651,23.5561,23.6352,264512.0
2016-01-28 12:10:00,29.9,29.93,29.86,29.9,395154.0,23.6352,23.6589,23.6036,23.6352,395154.0
2016-01-28 12:20:00,29.9,29.99,29.9,29.96,319602.0,23.6352,23.7063,23.6352,23.6826,319602.0
2016-01-28 12:30:00,29.96,30.06,29.94,30.0,518039.0,23.6826,23.7617,23.6668,23.7142,518039.0
2016-01-28 12:40:00,30.0,30.08,29.99,30.03,332654.0,23.7142,23.7775,23.7063,23.738,332654.0
2016-01-28 12:50:00,30.03,30.04,29.94,29.99,307057.0,23.738,23.7459,23.6668,23.7063,307057.0
2016-01-28 13:00:00,29.98,30.02,29.93,29.98,372688.0,23.6984,23.7301,23.6589,23.6984,372688.0
2016-01-28 13:10:00,29.98,30.05,29.97,29.98,210186.0,23.6984,23.7538,23.6905,23.6984,210186.0
2016-01-28 13:20:00,29.97,30.0,29.89,29.99,344710.0,23.6905,23.7142,23.6273,23.7063,344710.0
2016-01-28 13:30:00,29.99,30.05,29.97,29.98,331509.0,23.7063,23.7538,23.6905,23.6984,331509.0
2016-01-28 13:40:00,29.98,30.01,29.94,29.97,389902.0,23.6984,23.7221,23.6668,23.6905,389902.0
2016-01-28 13:50:00,29.97,29.97,29.87,29.88,558941.0,23.6905,23.6905,23.6115,23.6194,558941.0
2016-01-28 14:00:00,29.88,29.99,29.87,29.96,527449.0,23.6194,23.7063,23.6115,23.6826,527449.0
2016-01-28 14:10:00,29.97,30.01,29.92,30.0,340432.0,23.6905,23.7221,23.651,23.7142,340432.0
2016-01-28 14:20:00,30.0,30.08,29.99,30.08,276261.0,23.7142,23.7775,23.7063,23.7775,276261.0
2016-01-28 14:30:00,30.08,30.09,30.0,30.01,337131.0,23.7775,23.7854,23.7142,23.7221,337131.0
2016-01-28 14:40:00,30.01,30.07,30.0,30.01,301472.0,23.7221,23.7696,23.7142,23.7221,301472.0
2016-01-28 14:50:00,30.01,30.03,29.96,30.01,371695.0,23.7221,23.738,23.6826,23.7221,371695.0
2016-01-28 15:00:00,30.0,30.03,29.95,30.0,581668.0,23.7142,23.738,23.6747,23.7142,581668.0
2016-01-28 15:10:00,30.01,30.05,30.0,30.02,457209.0,23.7221,23.7538,23.7142,23.7301,457209.0
2016-01-28 15:20:00,30.01,30.06,30.0,30.02,414751.0,23.7221,23.7617,23.7142,23.7301,414751.0
2016-01-28 15:30:00,30.02,30.05,29.99,30.02,619381.0,23.7301,23.7538,23.7063,23.7301,619381.0
2016-01-28 15:40:00,30.03,30.04,29.94,30.0,957816.0,23.738,23.7459,23.6668,23.7142,957816.0
2016-01-28 15:50:00,29.99,30.0,29.94,29.96,1505743.0,23.7063,23.7142,23.6668,23.6826,1505743.0
2016-01-29 09:30:00,30.29,30.3,30.1,30.22,1049953.0,23.9435,23.9514,23.7933,23.8881,1049953.0
2016-01-29 09:40:00,30.22,30.23,30.12,30.21,826834.0,23.8881,23.8961,23.8091,23.8802,826834.0
2016-01-29 09:50:00,30.22,30.26,30.15,30.22,455883.0,23.8881,23.9198,23.8328,23.8881,455883.0
2016-01-29 10:00:00,30.23,30.38,30.18,30.36,506152.0,23.8961,24.0146,23.8565,23.9988,506152.0
2016-01-29 10:10:00,30.37,30.39,30.3,30.31,704427.0,24.0067,24.0225,23.9514,23.9593,704427.0
2016-01-29 10:20:00,30.31,30.38,30.31,30.34,477509.0,23.9593,24.0146,23.9593,23.983,477509.0
2016-01-29 10:30:00,30.34,30.36,30.3,30.3,616322.0,23.983,23.9988,23.9514,23.9514,616322.0
2016-01-29 10:40:00,30.3,30.31,30.27,30.29,699536.0,23.9514,23.9593,23.9277,23.9435,699536.0
2016-01-29 10:50:00,30.28,30.29,30.24,30.28,805911.0,23.9356,23.9435,23.904,23.9356,805911.0
2016-01-29 11:00:00,30.28,30.32,30.24,30.29,666769.0,23.9356,23.9672,23.904,23.9435,666769.0
2016-01-29 11:10:00,30.29,30.3,30.21,30.21,283210.0,23.9435,23.9514,23.8802,23.8802,283210.0
2016-01-29 11:20:00,30.21,30.29,30.21,30.28,412212.0,23.8802,23.9435,23.8802,23.9356,412212.0
2016-01-29 11:30:00,30.27,30.37,30.27,30.31,411722.0,23.9277,24.0067,23.9277,23.9593,411722.0
2016-01-29 11:40:00,30.31,30.33,30.25,30.28,461851.0,23.9593,23.9751,23.9119,23.9356,461851.0
2016-01-29 11:50:00,30.28,30.32,30.24,30.25,1163028.0,23.9356,23.9672,23.904,23.9119,1163028.0
2016-01-29 12:00:00,30.25,30.46,30.23,30.43,594536.0,23.9119,24.0779,23.8961,24.0541,594536.0
2016-01-29 12:10:00,30.43,30.5,30.4,30.42,621898.0,24.0541,24.1095,24.0304,24.0462,621898.0
2016-01-29 12:20:00,30.41,30.46,30.31,30.32,1437988.0,24.0383,24.0779,23.9593,23.9672,1437988.0
2016-01-29 12:30:00,30.32,30.44,30.32,30.44,529486.0,23.9672,24.0621,23.9672,24.0621,529486.0
2016-01-29 12:40:00,30.44,30.57,30.43,30.56,533169.0,24.0621,24.1648,24.0541,24.1569,533169.0
2016-01-29 12:50:00,30.56,30.68,30.56,30.63,580751.0,24.1569,24.2518,24.1569,24.2122,580751.0
2016-01-29 13:00:00,30.63,30.64,30.58,30.63,301578.0,24.2122,24.2201,24.1727,24.2122,301578.0
2016-01-29 13:10:00,30.63,30.66,30.59,30.61,222334.0,24.2122,24.236,24.1806,24.1964,222334.0
2016-01-29 13:20:00,30.61,30.7,30.6,30.62,383118.0,24.1964,24.2676,24.1885,24.2043,383118.0
2016-01-29 13:30:00,30.62,30.64,30.58,30.63,810783.0,24.2043,24.2201,24.1727,24.2122,810783.0
2016-01-29 13:40:00,30.62,30.74,30.62,30.73,537320.0,24.2043,24.2992,24.2043,24.2913,537320.0
2016-01-29 13:50:00,30.73,30.75,30.69,30.71,587504.0,24.2913,24.3071,24.2597,24.2755,587504.0
2016-01-29 14:00:00,30.71,30.72,30.67,30.71,471042.0,24.2755,24.2834,24.2439,24.2755,471042.0
2016-01-29 14:10:00,30.71,30.77,30.71,30.74,463619.0,24.2755,24.3229,24.2755,24.2992,463619.0
2016-01-29 14:20:00,30.74,30.82,30.73,30.81,484503.0,24.2992,24.3624,24.2913,24.3545,484503.0
2016-01-29 14:30:00,30.81,30.82,30.77,30.78,325998.0,24.3545,24.3624,24.3229,24.3308,325998.0
2016-01-29 14:40:00,30.79,30.79,30.75,30.77,241535.0,24.3387,24.3387,24.3071,24.3229,241535.0
2016-01-29 14:50:00,30.77,30.77,30.66,30.7,382154.0,24.3229,24.3229,24.236,24.2676,382154.0
2016-01-29 15:00:00,30.71,30.76,30.67,30.76,363531.0,24.2755,24.315,24.2439,24.315,363531.0
2016-01-29 15:10:00,30.75,30.76,30.68,30.71,344009.0,24.3071,24.315,24.2518,24.2755,344009.0
2016-01-29 15:20:00,30.71,30.81,30.69,30.79,565761.0,24.2755,24.3545,24.2597,24.3387,565761.0
2016-01-29 15:30:00,30.78,30.83,30.76,30.78,483349.0,24.3308,24.3703,24.315,24.3308,483349.0
2016-01-29 15:40:00,30.78,30.86,30.74,30.84,1055492.0,24.3308,24.3941,24.2992,24.3782,1055492.0
2016-01-29 15:50:00,30.84,31.03,30.84,31.02,5414231.0,24.3782,24.5284,24.3782,24.5205,5414231.0
2016-02-01 09:30:00,30.72,30.84,30.64,30.79,1102502.0,24.2834,24.3782,24.2201,24.3387,1102502.0
2016-02-01 09:40:00,30.79,30.84,30.65,30.66,510421.0,24.3387,24.3782,24.2281,24.236,510421.0
2016-02-01 09:50:00,30.66,30.76,30.65,30.74,347661.0,24.236,24.315,24.2281,24.2992,347661.0
2016-02-01 10:00:00,30.74,30.77,30.68,30.71,386821.0,24.2992,24.3229,24.2518,24.2755,386821.0
2016-02-01 10:10:00,30.71,30.91,30.68,30.9,551748.0,24.2755,24.4336,24.2518,24.4257,551748.0
2016-02-01 10:20:00,30.89,30.98,30.87,30.92,403125.0,24.4178,24.4889,24.402,24.4415,403125.0
2016-02-01 10:30:00,30.93,31.03,30.9,31.02,404168.0,24.4494,24.5284,24.4257,24.5205,404168.0
2016-02-01 10:40:00,31.02,31.11,31.0,31.1,585492.0,24.5205,24.5917,24.5047,24.5838,585492.0
2016-02-01 10:50:00,31.1,31.12,31.05,31.08,288029.0,24.5838,24.5996,24.5442,24.568,288029.0
2016-02-01 11:00:00,31.08,31.09,30.99,31.0,432458.0,24.568,24.5759,24.4968,24.5047,432458.0
2016-02-01 11:10:00,31.01,31.03,30.98,30.98,369541.0,24.5126,24.5284,24.4889,24.4889,369541.0
2016-02-01 11:20:00,30.98,31.01,30.93,31.01,277283.0,24.4889,24.5126,24.4494,24.5126,277283.0
2016-02-01 11:30:00,31.01,31.04,30.97,31.03,263497.0,24.5126,24.5363,24.481,24.5284,263497.0
2016-02-01 11:40:00,31.03,31.03,30.89,30.89,468695.0,24.5284,24.5284,24.4178,24.4178,468695.0
2016-02-01 11:50:00,30.88,30.91,30.86,30.87,469832.0,24.4099,24.4336,24.3941,24.402,469832.0
2016-02-01 12:00:00,30.87,30.91,30.83,30.86,262490.0,24.402,24.4336,24.3703,24.3941,262490.0
2016-02-01 12:10:00,30.85,30.93,30.85,30.9,274625.0,24.3861,24.4494,24.3861,24.4257,274625.0
2016-02-01 12:20:00,30.89,30.91,30.87,30.89,303937.0,24.4178,24.4336,24.402,24.4178,303937.0
2016-02-01 12:30:00,30.9,30.91,30.84,30.87,208123.0,24.4257,24.4336,24.3782,24.402,208123.0
2016-02-01 12:40:00,30.87,30.89,30.8,30.89,292345.0,24.402,24.4178,24.3466,24.4178,292345.0
2016-02-01 12:50:00,30.89,30.89,30.81,30.82,139237.0,24.4178,24.4178,24.3545,24.3624,139237.0
2016-02-01 13:00:00,30.83,30.87,30.8,30.8,265039.0,24.3703,24.402,24.3466,24.3466,265039.0
2016-02-01 13:10:00,30.81,30.83,30.77,30.78,255895.0,24.3545,24.3703,24.3229,24.3308,255895.0
2016-02-01 13:20:00,30.77,30.84,30.77,30.82,213435.0,24.3229,24.3782,24.3229,24.3624,213435.0
2016-02-01 13:30:00,30.82,30.85,30.82,30.83,290644.0,24.3624,24.3861,24.3624,24.3703,290644.0
2016-02-01 13:40:00,30.84,30.87,30.8,30.85,442183.0,24.3782,24.402,24.3466,24.3861,442183.0
2016-02-01 13:50:00,30.85,30.86,30.76,30.8,281293.0,24.3861,24.3941,24.315,24.3466,281293.0
2016-02-01 14:00:00,30.79,30.84,30.75,30.76,367008.0,24.3387,24.3782,24.3071,24.315,367008.0
2016-02-01 14:10:00,30.76,30.78,30.72,30.78,321701.0,24.315,24.3308,24.2834,24.3308,321701.0
2016-02-01 14:20:00,30.78,30.82,30.76,30.82,277149.0,24.3308,24.3624,24.315,24.3624,277149.0
2016-02-01 14:30:00,30.82,30.85,30.79,30.8,266125.0,24.3624,24.3861,24.3387,24.3466,266125.0
2016-02-01 14:40:00,30.8,30.84,30.77,30.78,445118.0,24.3466,24.3782,24.3229,24.3308,445118.0
2016-02-01 14:50:00,30.77,30.81,30.76,30.8,330407.0,24.3229,24.3545,24.315,24.3466,330407.0
2016-02-01 15:00:00,30.8,30.83,30.77,30.79,517597.0,24.3466,24.3703,24.3229,24.3387,517597.0
2016-02-01 15:10:00,30.79,30.86,30.75,30.85,571055.0,24.3387,24.3941,24.3071,24.3861,571055.0
2016-02-01 15:20:00,30.85,30.93,30.82,30.93,603032.0,24.3861,24.4494,24.3624,24.4494,603032.0
2016-02-01 15:30:00,30.93,30.95,30.86,30.86,551384.0,24.4494,24.4652,24.3941,24.3941,551384.0
2016-02-01 15:40:00,30.86,30.95,30.85,30.86,634816.0,24.3941,24.4652,24.3861,24.3941,634816.0
2016-02-01 15:50:00,30.86,30.88,30.8,30.82,1030988.0,24.3941,24.4099,24.3466,24.3624,1030988.0
2016-02-02 09:30:00,30.37,30.49,30.12,30.19,1416559.0,24.0067,24.1016,23.8091,23.8644,1416559.0
2016-02-02 09:40:00,30.2,30.2,30.04,30.07,1197708.0,23.8723,23.8723,23.7459,23.7696,1197708.0
2016-02-02 09:50:00,30.07,30.13,30.01,30.06,761577.0,23.7696,23.817,23.7221,23.7617,761577.0
2016-02-02 10:00:00,30.06,30.2,30.04,30.14,581792.0,23.7617,23.8723,23.7459,23.8249,581792.0
2016-02-02 10:10:00,30.15,30.15,30.09,30.13,299569.0,23.8328,23.8328,23.7854,23.817,299569.0
2016-02-02 10:20:00,30.13,30.17,30.09,30.11,453426.0,23.817,23.8486,23.7854,23.8012,453426.0
2016-02-02 10:30:00,30.11,30.16,30.03,30.06,457903.0,23.8012,23.8407,23.738,23.7617,457903.0
2016-02-02 10:40:00,30.06,30.09,30.04,30.07,380953.0,23.7617,23.7854,23.7459,23.7696,380953.0
2016-02-02 10:50:00,30.07,30.09,30.03,30.05,406996.0,23.7696,23.7854,23.738,23.7538,406996.0
2016-02-02 11:00:00,30.05,30.07,30.0,30.03,549535.0,23.7538,23.7696,23.7142,23.738,549535.0
2016-02-02 11:10:00,30.03,30.07,30.0,30.03,535103.0,23.738,23.7696,23.7142,23.738,535103.0
2016-02-02 11:20:00,30.02,30.05,30.0,30.02,276270.0,23.7301,23.7538,23.7142,23.7301,276270.0
2016-02-02 11:30:00,30.04,30.13,30.02,30.11,413405.0,23.7459,23.817,23.7301,23.8012,413405.0
2016-02-02 11:40:00,30.11,30.13,30.03,30.05,547302.0,23.8012,23.817,23.738,23.7538,547302.0
2016-02-02 11:50:00,30.05,30.07,30.0,30.01,323355.0,23.7538,23.7696,23.7142,23.7221,323355.0
2016-02-02 12:00:00,30.0,30.04,29.93,29.99,468947.0,23.7142,23.7459,23.6589,23.7063,468947.0
2016-02-02 12:10:00,29.99,30.01,29.91,29.92,529242.0,23.7063,23.7221,23.6431,23.651,529242.0
2016-02-02 12:20:00,29.92,29.99,29.88,29.97,323644.0,23.651,23.7063,23.6194,23.6905,323644.0
2016-02-02 12:30:00,29.98,29.98,29.9,29.96,263726.0,23.6984,23.6984,23.6352,23.6826,263726.0
2016-02-02 12:40:00,29.95,29.98,29.93,29.96,261227.0,23.6747,23.6984,23.6589,23.6826,261227.0
2016-02-02 12:50:00,29.96,29.96,29.91,29.93,270645.0,23.6826,23.6826,23.6431,23.6589,270645.0
2016-02-02 13:00:00,29.93,29.94,29.89,29.89,543909.0,23.6589,23.6668,23.6273,23.6273,543909.0
2016-02-02 13:10:00,29.89,29.9,29.81,29.83,515543.0,23.6273,23.6352,23.5641,23.5799,515543.0
2016-02-02 13:20:00,29.83,29.86,29.78,29.86,355899.0,23.5799,23.6036,23.5403,23.6036,355899.0
2016-02-02 13:30:00,29.86,29.86,29.78,29.79,272508.0,23.6036,23.6036,23.5403,23.5482,272508.0
2016-02-02 13:40:00,29.78,29.81,29.75,29.76,331950.0,23.5403,23.5641,23.5166,23.5245,331950.0
2016-02-02 13:50:00,29.76,29.76,29.7,29.72,452623.0,23.5245,23.5245,23.4771,23.4929,452623.0
2016-02-02 14:00:00,29.72,29.78,29.71,29.76,367468.0,23.4929,23.5403,23.485,23.5245,367468.0
2016-02-02 14:10:00,29.75,29.86,29.75,29.79,555331.0,23.5166,23.6036,23.5166,23.5482,555331.0
2016-02-02 14:20:00,29.78,29.81,29.71,29.74,357678.0,23.5403,23.5641,23.485,23.5087,357678.0
2016-02-02 14:30:00,29.75,29.85,29.75,29.82,372973.0,23.5166,23.5957,23.5166,23.572,372973.0
2016-02-02 14:40:00,29.82,29.85,29.79,29.84,329289.0,23.572,23.5957,23.5482,23.5878,329289.0
2016-02-02 14:50:00,29.84,29.87,29.73,29.74,425489.0,23.5878,23.6115,23.5008,23.5087,425489.0
2016-02-02 15:00:00,29.73,29.77,29.68,29.68,536971.0,23.5008,23.5324,23.4613,23.4613,536971.0
2016-02-02 15:10:00,29.69,29.72,29.64,29.67,663074.0,23.4692,23.4929,23.4297,23.4534,663074.0
2016-02-02 15:20:00,29.67,29.74,29.63,29.71,560974.0,23.4534,23.5087,23.4218,23.485,560974.0
2016-02-02 15:30:00,29.72,29.79,29.71,29.76,825781.0,23.4929,23.5482,23.485,23.5245,825781.0
2016-02-02 15:40:00,29.77,29.81,29.72,29.78,679128.0,23.5324,23.5641,23.4929,23.5403,679128.0
2016-02-02 15:50:00,29.78,29.83,29.74,29.8,1829733.0,23.5403,23.5799,23.5087,23.5561,1829733.0
2016-02-03 09:30:00,29.67,29.72,29.19,29.24,2496892.0,23.6612,23.7011,23.2784,23.3183,2496892.0
2016-02-03 09:40:00,29.24,29.24,29.01,29.1,2277922.0,23.3183,23.3183,23.1349,23.2067,2277922.0
2016-02-03 09:50:00,29.1,29.16,28.92,29.03,2124873.0,23.2067,23.2545,23.0631,23.1508,2124873.0
2016-02-03 10:00:00,29.03,29.05,28.93,28.94,1484614.0,23.1508,23.1668,23.0711,23.0791,1484614.0
2016-02-03 10:10:00,28.94,29.0,28.79,28.81,1342857.0,23.0791,23.1269,22.9594,22.9754,1342857.0
2016-02-03 10:20:00,28.81,28.82,28.65,28.68,950450.0,22.9754,22.9834,22.8478,22.8717,950450.0
2016-02-03 10:30:00,28.67,28.74,28.52,28.66,1505374.0,22.8637,22.9196,22.7441,22.8558,1505374.0
2016-02-03 10:40:00,28.66,28.71,28.64,28.66,772379.0,22.8558,22.8956,22.8398,22.8558,772379.0
2016-02-03 10:50:00,28.67,28.81,28.62,28.74,1126033.0,22.8637,22.9754,22.8239,22.9196,1126033.0
2016-02-03 11:00:00,28.74,28.74,28.54,28.61,840886.0,22.9196,22.9196,22.7601,22.8159,840886.0
2016-02-03 11:10:00,28.61,28.69,28.56,28.67,774666.0,22.8159,22.8797,22.776,22.8637,774666.0
2016-02-03 11:20:00,28.68,28.82,28.64,28.77,1115275.0,22.8717,22.9834,22.8398,22.9435,1115275.0
2016-02-03 11:30:00,28.78,28.79,28.61,28.73,487719.0,22.9515,22.9594,22.8159,22.9116,487719.0
2016-02-03 11:40:00,28.73,28.82,28.71,28.76,587056.0,22.9116,22.9834,22.8956,22.9355,587056.0
2016-02-03 11:50:00,28.76,28.78,28.63,28.69,610501.0,22.9355,22.9515,22.8318,22.8797,610501.0
2016-02-03 12:00:00,28.7,28.76,28.64,28.71,439833.0,22.8877,22.9355,22.8398,22.8956,439833.0
2016-02-03 12:10:00,28.72,28.73,28.64,28.69,456027.0,22.9036,22.9116,22.8398,22.8797,456027.0
2016-02-03 12:20:00,28.69,28.83,28.66,28.8,571681.0,22.8797,22.9913,22.8558,22.9674,571681.0
2016-02-03 12:30:00,28.82,28.85,28.73,28.79,1085856.0,22.9834,23.0073,22.9116,22.9594,1085856.0
2016-02-03 12:40:00,28.79,28.83,28.74,28.83,554228.0,22.9594,22.9913,22.9196,22.9913,554228.0
2016-02-03 12:50:00,28.82,28.95,28.79,28.94,640077.0,22.9834,23.087,22.9594,23.0791,640077.0
2016-02-03 13:00:00,28.95,29.04,28.94,28.97,764771.0,23.087,23.1588,23.0791,23.103,764771.0
2016-02-03 13:10:00,28.97,29.08,28.96,29.05,718185.0,23.103,23.1907,23.095,23.1668,718185.0
2016-02-03 13:20:00,29.05,29.07,28.99,29.03,525279.0,23.1668,23.1827,23.1189,23.1508,525279.0
2016-02-03 13:30:00,29.03,29.11,29.0,29.02,1059178.0,23.1508,23.2146,23.1269,23.1429,1059178.0
2016-02-03 13:40:00,29.01,29.12,29.01,29.06,816859.0,23.1349,23.2226,23.1349,23.1748,816859.0
2016-02-03 13:50:00,29.07,29.08,28.95,28.96,506855.0,23.1827,23.1907,23.087,23.095,506855.0
2016-02-03 14:00:00,28.95,29.11,28.95,29.05,1268519.0,23.087,23.2146,23.087,23.1668,1268519.0
2016-02-03 14:10:00,29.05,29.24,29.05,29.16,903863.0,23.1668,23.3183,23.1668,23.2545,903863.0
2016-02-03 14:20:00,29.16,29.49,29.15,29.41,1364254.0,23.2545,23.5177,23.2465,23.4539,1364254.0
2016-02-03 14:30:00,29.4,29.54,29.37,29.39,979443.0,23.4459,23.5575,23.422,23.4379,979443.0
2016-02-03 14:40:00,29.4,29.5,29.35,29.47,929822.0,23.4459,23.5257,23.406,23.5017,929822.0
2016-02-03 14:50:00,29.46,29.5,29.33,29.46,726240.0,23.4938,23.5257,23.3901,23.4938,726240.0
2016-02-03 15:00:00,29.46,29.49,29.39,29.45,827958.0,23.4938,23.5177,23.4379,23.4858,827958.0
2016-02-03 15:10:00,29.45,29.5,29.29,29.33,1422168.0,23.4858,23.5257,23.3582,23.3901,1422168.0
2016-02-03 15:20:00,29.33,29.37,29.27,29.28,660314.0,23.3901,23.422,23.3422,23.3502,660314.0
2016-02-03 15:30:00,29.28,29.36,29.2,29.25,737484.0,23.3502,23.414,23.2864,23.3263,737484.0
2016-02-03 15:40:00,29.24,29.35,29.22,29.3,753364.0,23.3183,23.406,23.3024,23.3662,753364.0
2016-02-03 15:50:00,29.31,29.38,29.3,29.33,1531866.0,23.3741,23.43,23.3662,23.3901,1531866.0
2016-02-04 09:30:00,29.14,29.5,29.14,29.27,1156532.0,23.2386,23.5257,23.2386,23.3422,1156532.0
2016-02-04 09:40:00,29.27,29.32,29.11,29.28,851753.0,23.3422,23.3821,23.2146,23.3502,851753.0
2016-02-04 09:50:00,29.28,29.48,29.25,29.4,1057423.0,23.3502,23.5097,23.3263,23.4459,1057423.0
2016-02-04 10:00:00,29.4,29.43,29.22,29.4,860314.0,23.4459,23.4698,23.3024,23.4459,860314.0
2016-02-04 10:10:00,29.39,29.69,29.35,29.67,875700.0,23.4379,23.6772,23.406,23.6612,875700.0
2016-02-04 10:20:00,29.67,29.7,29.61,29.63,460208.0,23.6612,23.6851,23.6134,23.6293,460208.0
2016-02-04 10:30:00,29.64,29.81,29.59,29.81,571377.0,23.6373,23.7729,23.5974,23.7729,571377.0
2016-02-04 10:40:00,29.81,29.84,29.74,29.83,380876.0,23.7729,23.7968,23.717,23.7888,380876.0
2016-02-04 10:50:00,29.84,29.88,29.81,29.85,500313.0,23.7968,23.8287,23.7729,23.8048,500313.0
2016-02-04 11:00:00,29.85,29.85,29.65,29.66,365616.0,23.8048,23.8048,23.6453,23.6532,365616.0
2016-02-04 11:10:00,29.66,29.72,29.53,29.55,616742.0,23.6532,23.7011,23.5496,23.5655,616742.0
2016-02-04 11:20:00,29.55,29.58,29.5,29.51,475937.0,23.5655,23.5894,23.5257,23.5336,475937.0
2016-02-04 11:30:00,29.51,29.51,29.42,29.45,399635.0,23.5336,23.5336,23.4619,23.4858,399635.0
2016-02-04 11:40:00,29.45,29.53,29.35,29.43,1050634.0,23.4858,23.5496,23.406,23.4698,1050634.0
2016-02-04 11:50:00,29.43,29.57,29.42,29.46,734691.0,23.4698,23.5815,23.4619,23.4938,734691.0
2016-02-04 12:00:00,29.47,29.51,29.41,29.49,454202.0,23.5017,23.5336,23.4539,23.5177,454202.0
2016-02-04 12:10:00,29.5,29.57,29.47,29.52,1048744.0,23.5257,23.5815,23.5017,23.5416,1048744.0
2016-02-04 12:20:00,29.53,29.62,29.53,29.6,738281.0,23.5496,23.6213,23.5496,23.6054,738281.0
2016-02-04 12:30:00,29.59,29.68,29.53,29.67,286749.0,23.5974,23.6692,23.5496,23.6612,286749.0
2016-02-04 12:40:00,29.68,29.75,29.66,29.72,451116.0,23.6692,23.725,23.6532,23.7011,451116.0
2016-02-04 12:50:00,29.71,29.73,29.58,29.59,766347.0,23.6931,23.7091,23.5894,23.5974,766347.0
2016-02-04 13:00:00,29.58,29.63,29.54,29.62,528547.0,23.5894,23.6293,23.5575,23.6213,528547.0
2016-02-04 13:10:00,29.62,29.65,29.53,29.53,392629.0,23.6213,23.6453,23.5496,23.5496,392629.0
2016-02-04 13:20:00,29.53,29.58,29.49,29.52,400292.0,23.5496,23.5894,23.5177,23.5416,400292.0
2016-02-04 13:30:00,29.52,29.6,29.52,29.59,382066.0,23.5416,23.6054,23.5416,23.5974,382066.0
2016-02-04 13:40:00,29.59,29.59,29.48,29.49,423054.0,23.5974,23.5974,23.5097,23.5177,423054.0
2016-02-04 13:50:00,29.48,29.54,29.44,29.54,602242.0,23.5097,23.5575,23.4778,23.5575,602242.0
2016-02-04 14:00:00,29.54,29.57,29.48,29.53,618679.0,23.5575,23.5815,23.5097,23.5496,618679.0
2016-02-04 14:10:00,29.52,29.63,29.5,29.61,431986.0,23.5416,23.6293,23.5257,23.6134,431986.0
2016-02-04 14:20:00,29.61,29.62,29.54,29.57,539774.0,23.6134,23.6213,23.5575,23.5815,539774.0
2016-02-04 14:30:00,29.56,29.63,29.51,29.52,420005.0,23.5735,23.6293,23.5336,23.5416,420005.0
2016-02-04 14:40:00,29.52,29.6,29.5,29.59,314017.0,23.5416,23.6054,23.5257,23.5974,314017.0
2016-02-04 14:50:00,29.58,29.68,29.56,29.67,462196.0,23.5894,23.6692,23.5735,23.6612,462196.0
2016-02-04 15:00:00,29.66,29.67,29.56,29.61,682373.0,23.6532,23.6612,23.5735,23.6134,682373.0
2016-02-04 15:10:00,29.6,29.71,29.58,29.65,653000.0,23.6054,23.6931,23.5894,23.6453,653000.0
2016-02-04 15:20:00,29.65,29.74,29.64,29.68,753723.0,23.6453,23.717,23.6373,23.6692,753723.0
2016-02-04 15:30:00,29.68,29.75,29.65,29.75,768021.0,23.6692,23.725,23.6453,23.725,768021.0
2016-02-04 15:40:00,29.75,29.79,29.71,29.73,1010226.0,23.725,23.7569,23.6931,23.7091,1010226.0
2016-02-04 15:50:00,29.73,29.81,29.7,29.78,2448634.0,23.7091,23.7729,23.6851,23.7489,2448634.0
2016-02-05 09:30:00,29.58,29.74,29.5,29.73,1354355.0,23.5894,23.717,23.5257,23.7091,1354355.0
2016-02-05 09:40:00,29.74,29.75,29.62,29.64,700720.0,23.717,23.725,23.6213,23.6373,700720.0
2016-02-05 09:50:00,29.64,29.7,29.56,29.61,543194.0,23.6373,23.6851,23.5735,23.6134,543194.0
2016-02-05 10:00:00,29.61,29.76,29.61,29.66,749287.0,23.6134,23.733,23.6134,23.6532,749287.0
2016-02-05 10:10:00,29.66,29.71,29.61,29.61,483859.0,23.6532,23.6931,23.6134,23.6134,483859.0
2016-02-05 10:20:00,29.61,29.66,29.46,29.5,619450.0,23.6134,23.6532,23.4938,23.5257,619450.0
2016-02-05 10:30:00,29.5,29.61,29.47,29.57,401602.0,23.5257,23.6134,23.5017,23.5815,401602.0
2016-02-05 10:40:00,29.57,29.63,29.52,29.53,400497.0,23.5815,23.6293,23.5416,23.5496,400497.0
2016-02-05 10:50:00,29.53,29.53,29.39,29.4,497708.0,23.5496,23.5496,23.4379,23.4459,497708.0
2016-02-05 11:00:00,29.4,29.44,29.34,29.35,483730.0,23.4459,23.4778,23.3981,23.406,483730.0
2016-02-05 11:10:00,29.35,29.43,29.32,29.38,431187.0,23.406,23.4698,23.3821,23.43,431187.0
2016-02-05 11:20:00,29.38,29.4,29.3,29.35,607779.0,23.43,23.4459,23.3662,23.406,607779.0
2016-02-05 11:30:00,29.34,29.37,29.28,29.34,438362.0,23.3981,23.422,23.3502,23.3981,438362.0
2016-02-05 11:40:00,29.35,29.37,29.26,29.31,767039.0,23.406,23.422,23.3343,23.3741,767039.0
2016-02-05 11:50:00,29.31,29.37,29.28,29.3,422819.0,23.3741,23.422,23.3502,23.3662,422819.0
2016-02-05 12:00:00,29.3,29.38,29.24,29.26,672132.0,23.3662,23.43,23.3183,23.3343,672132.0
2016-02-05 12:10:00,29.26,29.3,29.21,29.3,483484.0,23.3343,23.3662,23.2944,23.3662,483484.0
2016-02-05 12:20:00,29.3,29.36,29.27,29.29,497093.0,23.3662,23.414,23.3422,23.3582,497093.0
2016-02-05 12:30:00,29.29,29.34,29.26,29.32,336029.0,23.3582,23.3981,23.3343,23.3821,336029.0
2016-02-05 12:40:00,29.32,29.32,29.27,29.32,240548.0,23.3821,23.3821,23.3422,23.3821,240548.0
2016-02-05 12:50:00,29.32,29.33,29.19,29.25,651782.0,23.3821,23.3901,23.2784,23.3263,651782.0
2016-02-05 13:00:00,29.24,29.27,29.21,29.26,483909.0,23.3183,23.3422,23.2944,23.3343,483909.0
2016-02-05 13:10:00,29.26,29.26,29.16,29.2,305447.0,23.3343,23.3343,23.2545,23.2864,305447.0
2016-02-05 13:20:00,29.2,29.29,29.19,29.26,328037.0,23.2864,23.3582,23.2784,23.3343,328037.0
2016-02-05 13:30:00,29.25,29.25,29.15,29.15,308877.0,23.3263,23.3263,23.2465,23.2465,308877.0
2016-02-05 13:40:00,29.15,29.17,29.05,29.08,343788.0,23.2465,23.2625,23.1668,23.1907,343788.0
2016-02-05 13:50:00,29.08,29.13,29.01,29.11,448108.0,23.1907,23.2306,23.1349,23.2146,448108.0
2016-02-05 14:00:00,29.11,29.15,29.06,29.13,354743.0,23.2146,23.2465,23.1748,23.2306,354743.0
2016-02-05 14:10:00,29.12,29.13,29.02,29.07,378845.0,23.2226,23.2306,23.1429,23.1827,378845.0
2016-02-05 14:20:00,29.07,29.14,29.02,29.04,408312.0,23.1827,23.2386,23.1429,23.1588,408312.0
2016-02-05 14:30:00,29.05,29.12,29.04,29.09,277666.0,23.1668,23.2226,23.1588,23.1987,277666.0
2016-02-05 14:40:00,29.08,29.09,29.02,29.08,322061.0,23.1907,23.1987,23.1429,23.1907,322061.0
2016-02-05 14:50:00,29.08,29.08,29.02,29.08,527688.0,23.1907,23.1907,23.1429,23.1907,527688.0
2016-02-05 15:00:00,29.07,29.09,29.01,29.06,631614.0,23.1827,23.1987,23.1349,23.1748,631614.0
2016-02-05 15:10:00,29.05,29.15,29.05,29.13,710860.0,23.1668,23.2465,23.1668,23.2306,710860.0
2016-02-05 15:20:00,29.13,29.14,29.0,29.04,774011.0,23.2306,23.2386,23.1269,23.1588,774011.0
2016-02-05 15:30:00,29.03,29.06,28.96,28.98,712199.0,23.1508,23.1748,23.095,23.111,712199.0
2016-02-05 15:40:00,28.97,29.01,28.92,28.98,881839.0,23.103,23.1349,23.0631,23.111,881839.0
2016-02-05 15:50:00,28.98,29.05,28.91,29.03,2480632.0,23.111,23.1668,23.0551,23.1508,2480632.0
2016-02-08 09:30:00,28.74,28.8,28.62,28.73,1255410.0,22.9196,22.9674,22.8239,22.9116,1255410.0
2016-02-08 09:40:00,28.74,28.84,28.66,28.76,942582.0,22.9196,22.9993,22.8558,22.9355,942582.0
2016-02-08 09:50:00,28.77,28.8,28.61,28.71,846131.0,22.9435,22.9674,22.8159,22.8956,846131.0
2016-02-08 10:00:00,28.7,28.84,28.68,28.72,694918.0,22.8877,22.9993,22.8717,22.9036,694918.0
2016-02-08 10:10:00,28.71,28.8,28.61,28.65,519301.0,22.8956,22.9674,22.8159,22.8478,519301.0
2016-02-08 10:20:00,28.64,28.74,28.59,28.67,575553.0,22.8398,22.9196,22.7999,22.8637,575553.0
2016-02-08 10:30:00,28.66,28.86,28.65,28.83,485780.0,22.8558,23.0153,22.8478,22.9913,485780.0
2016-02-08 10:40:00,28.83,28.84,28.56,28.57,752413.0,22.9913,22.9993,22.776,22.784,752413.0
2016-02-08 10:50:00,28.58,28.62,28.47,28.48,689889.0,22.792,22.8239,22.7042,22.7122,689889.0
2016-02-08 11:00:00,28.48,28.51,28.4,28.4,451668.0,22.7122,22.7361,22.6484,22.6484,451668.0
2016-02-08 11:10:00,28.4,28.43,28.32,28.41,470577.0,22.6484,22.6723,22.5846,22.6564,470577.0
2016-02-08 11:20:00,28.41,28.53,28.4,28.51,323394.0,22.6564,22.7521,22.6484,22.7361,323394.0
2016-02-08 11:30:00,28.51,28.51,28.4,28.41,361710.0,22.7361,22.7361,22.6484,22.6564,361710.0
2016-02-08 11:40:00,28.41,28.49,28.32,28.37,343321.0,22.6564,22.7202,22.5846,22.6245,343321.0
2016-02-08 11:50:00,28.37,28.46,28.33,28.46,329872.0,22.6245,22.6963,22.5926,22.6963,329872.0
2016-02-08 12:00:00,28.46,28.51,28.43,28.46,571967.0,22.6963,22.7361,22.6723,22.6963,571967.0
2016-02-08 12:10:00,28.45,28.46,28.38,28.4,313094.0,22.6883,22.6963,22.6325,22.6484,313094.0
2016-02-08 12:20:00,28.4,28.48,28.39,28.41,323488.0,22.6484,22.7122,22.6404,22.6564,323488.0
2016-02-08 12:30:00,28.42,28.47,28.37,28.37,321598.0,22.6644,22.7042,22.6245,22.6245,321598.0
2016-02-08 12:40:00,28.38,28.44,28.37,28.42,274065.0,22.6325,22.6803,22.6245,22.6644,274065.0
2016-02-08 12:50:00,28.42,28.45,28.38,28.39,212447.0,22.6644,22.6883,22.6325,22.6404,212447.0
2016-02-08 13:00:00,28.39,28.42,28.35,28.39,261242.0,22.6404,22.6644,22.6085,22.6404,261242.0
2016-02-08 13:10:00,28.4,28.4,28.35,28.38,251784.0,22.6484,22.6484,22.6085,22.6325,251784.0
2016-02-08 13:20:00,28.37,28.39,28.32,28.38,240231.0,22.6245,22.6404,22.5846,22.6325,240231.0
2016-02-08 13:30:00,28.38,28.44,28.36,28.39,324344.0,22.6325,22.6803,22.6165,22.6404,324344.0
2016-02-08 13:40:00,28.38,28.39,28.33,28.34,325907.0,22.6325,22.6404,22.5926,22.6006,325907.0
2016-02-08 13:50:00,28.35,28.4,28.3,28.37,366782.0,22.6085,22.6484,22.5687,22.6245,366782.0
2016-02-08 14:00:00,28.37,28.48,28.36,28.46,384820.0,22.6245,22.7122,22.6165,22.6963,384820.0
2016-02-08 14:10:00,28.46,28.52,28.44,28.47,1139283.0,22.6963,22.7441,22.6803,22.7042,1139283.0
2016-02-08 14:20:00,28.46,28.54,28.43,28.46,650889.0,22.6963,22.7601,22.6723,22.6963,650889.0
2016-02-08 14:30:00,28.45,28.57,28.41,28.57,552617.0,22.6883,22.784,22.6564,22.784,552617.0
2016-02-08 14:40:00,28.56,28.59,28.52,28.53,569618.0,22.776,22.7999,22.7441,22.7521,569618.0
2016-02-08 14:50:00,28.52,28.55,28.48,28.53,374923.0,22.7441,22.768,22.7122,22.7521,374923.0
2016-02-08 15:00:00,28.52,28.58,28.49,28.51,605249.0,22.7441,22.792,22.7202,22.7361,605249.0
2016-02-08 15:10:00,28.51,28.7,28.51,28.69,825041.0,22.7361,22.8877,22.7361,22.8797,825041.0
2016-02-08 15:20:00,28.68,28.73,28.65,28.69,782992.0,22.8717,22.9116,22.8478,22.8797,782992.0
2016-02-08 15:30:00,28.69,28.85,28.69,28.83,928075.0,22.8797,23.0073,22.8797,22.9913,928075.0
2016-02-08 15:40:00,28.83,28.98,28.82,28.92,1345758.0,22.9913,23.111,22.9834,23.0631,1345758.0
2016-02-08 15:50:00,28.92,28.93,28.75,28.82,2151380.0,23.0631,23.0711,22.9275,22.9834,2151380.0
2016-02-09 09:30:00,28.49,28.69,28.41,28.67,1164392.0,22.7202,22.8797,22.6564,22.8637,1164392.0
2016-02-09 09:40:00,28.66,28.8,28.5,28.79,890939.0,22.8558,22.9674,22.7282,22.9594,890939.0
2016-02-09 09:50:00,28.79,28.82,28.64,28.65,879048.0,22.9594,22.9834,22.8398,22.8478,879048.0
2016-02-09 10:00:00,28.64,29.05,28.62,28.98,813650.0,22.8398,23.1668,22.8239,23.111,813650.0
2016-02-09 10:10:00,28.97,28.98,28.73,28.82,576327.0,23.103,23.111,22.9116,22.9834,576327.0
2016-02-09 10:20:00,28.82,28.88,28.74,28.79,347344.0,22.9834,23.0312,22.9196,22.9594,347344.0
2016-02-09 10:30:00,28.79,28.8,28.65,28.68,323018.0,22.9594,22.9674,22.8478,22.8717,323018.0
2016-02-09 10:40:00,28.68,28.7,28.56,28.62,481277.0,22.8717,22.8877,22.776,22.8239,481277.0
2016-02-09 10:50:00,28.63,28.68,28.57,28.61,518966.0,22.8318,22.8717,22.784,22.8159,518966.0
2016-02-09 11:00:00,28.6,28.61,28.5,28.54,658535.0,22.8079,22.8159,22.7282,22.7601,658535.0
2016-02-09 11:10:00,28.54,28.67,28.52,28.61,587027.0,22.7601,22.8637,22.7441,22.8159,587027.0
2016-02-09 11:20:00,28.61,28.84,28.58,28.82,500539.0,22.8159,22.9993,22.792,22.9834,500539.0
2016-02-09 11:30:00,28.82,28.84,28.69,28.71,494986.0,22.9834,22.9993,22.8797,22.8956,494986.0
2016-02-09 11:40:00,28.72,28.83,28.7,28.77,302806.0,22.9036,22.9913,22.8877,22.9435,302806.0
2016-02-09 11:50:00,28.76,28.78,28.65,28.68,326596.0,22.9355,22.9515,22.8478,22.8717,326596.0
2016-02-09 12:00:00,28.69,28.81,28.66,28.8,370829.0,22.8797,22.9754,22.8558,22.9674,370829.0
2016-02-09 12:10:00,28.79,28.81,28.68,28.7,214665.0,22.9594,22.9754,22.8717,22.8877,214665.0
2016-02-09 12:20:00,28.69,28.78,28.66,28.72,244198.0,22.8797,22.9515,22.8558,22.9036,244198.0
2016-02-09 12:30:00,28.71,28.77,28.67,28.71,257440.0,22.8956,22.9435,22.8637,22.8956,257440.0
2016-02-09 12:40:00,28.71,28.79,28.68,28.72,319248.0,22.8956,22.9594,22.8717,22.9036,319248.0
2016-02-09 12:50:00,28.71,28.81,28.71,28.76,249395.0,22.8956,22.9754,22.8956,22.9355,249395.0
2016-02-09 13:00:00,28.75,28.79,28.67,28.67,324212.0,22.9275,22.9594,22.8637,22.8637,324212.0
2016-02-09 13:10:00,28.68,28.69,28.63,28.67,424043.0,22.8717,22.8797,22.8318,22.8637,424043.0
2016-02-09 13:20:00,28.67,28.71,28.65,28.68,488330.0,22.8637,22.8956,22.8478,22.8717,488330.0
2016-02-09 13:30:00,28.68,28.73,28.61,28.62,592906.0,22.8717,22.9116,22.8159,22.8239,592906.0
2016-02-09 13:40:00,28.62,28.71,28.59,28.65,333395.0,22.8239,22.8956,22.7999,22.8478,333395.0
2016-02-09 13:50:00,28.64,28.72,28.61,28.66,335589.0,22.8398,22.9036,22.8159,22.8558,335589.0
2016-02-09 14:00:00,28.66,28.83,28.63,28.81,599148.0,22.8558,22.9913,22.8318,22.9754,599148.0
2016-02-09 14:10:00,28.81,28.83,28.73,28.74,344099.0,22.9754,22.9913,22.9116,22.9196,344099.0
2016-02-09 14:20:00,28.74,28.81,28.69,28.8,499961.0,22.9196,22.9754,22.8797,22.9674,499961.0
2016-02-09 14:30:00,28.8,28.97,28.79,28.94,414951.0,22.9674,23.103,22.9594,23.0791,414951.0
2016-02-09 14:40:00,28.95,28.99,28.85,28.85,528934.0,23.087,23.1189,23.0073,23.0073,528934.0
2016-02-09 14:50:00,28.86,28.98,28.85,28.96,402844.0,23.0153,23.111,23.0073,23.095,402844.0
2016-02-09 15:00:00,28.95,29.15,28.95,29.09,749525.0,23.087,23.2465,23.087,23.1987,749525.0
2016-02-09 15:10:00,29.08,29.14,29.0,29.0,523205.0,23.1907,23.2386,23.1269,23.1269,523205.0
2016-02-09 15:20:00,29.0,29.06,28.88,28.92,536550.0,23.1269,23.1748,23.0312,23.0631,536550.0
2016-02-09 15:30:00,28.91,28.99,28.86,28.93,631142.0,23.0551,23.1189,23.0153,23.0711,631142.0
2016-02-09 15:40:00,28.93,28.97,28.78,28.82,878130.0,23.0711,23.103,22.9515,22.9834,878130.0
2016-02-09 15:50:00,28.82,28.88,28.77,28.81,1311487.0,22.9834,23.0312,22.9435,22.9754,1311487.0
2016-02-10 09:30:00,28.88,29.0,28.44,28.46,2084885.0,23.0312,23.1269,22.6803,22.6963,2084885.0
2016-02-10 09:40:00,28.45,28.64,28.3,28.51,1669697.0,22.6883,22.8398,22.5687,22.7361,1669697.0
2016-02-10 09:50:00,28.51,28.69,28.48,28.63,880148.0,22.7361,22.8797,22.7122,22.8318,880148.0
2016-02-10 10:00:00,28.63,28.69,28.51,28.53,749633.0,22.8318,22.8797,22.7361,22.7521,749633.0
2016-02-10 10:10:00,28.54,28.6,28.48,28.58,1051385.0,22.7601,22.8079,22.7122,22.792,1051385.0
2016-02-10 10:20:00,28.58,28.61,28.52,28.57,595213.0,22.792,22.8159,22.7441,22.784,595213.0
2016-02-10 10:30:00,28.57,28.78,28.56,28.76,648715.0,22.784,22.9515,22.776,22.9355,648715.0
2016-02-10 10:40:00,28.76,28.76,28.57,28.69,632259.0,22.9355,22.9355,22.784,22.8797,632259.0
2016-02-10 10:50:00,28.7,28.7,28.57,28.61,549331.0,22.8877,22.8877,22.784,22.8159,549331.0
2016-02-10 11:00:00,28.62,28.71,28.55,28.58,495827.0,22.8239,22.8956,22.768,22.792,495827.0
2016-02-10 11:10:00,28.59,28.59,28.5,28.56,760655.0,22.7999,22.7999,22.7282,22.776,760655.0
2016-02-10 11:20:00,28.56,28.69,28.56,28.58,550402.0,22.776,22.8797,22.776,22.792,550402.0
2016-02-10 11:30:00,28.58,28.62,28.49,28.5,364375.0,22.792,22.8239,22.7202,22.7282,364375.0
2016-02-10 11:40:00,28.51,28.55,28.44,28.55,360337.0,22.7361,22.768,22.6803,22.768,360337.0
2016-02-10 11:50:00,28.55,28.6,28.51,28.53,304421.0,22.768,22.8079,22.7361,22.7521,304421.0
2016-02-10 12:00:00,28.53,28.58,28.49,28.57,380824.0,22.7521,22.792,22.7202,22.784,380824.0
2016-02-10 12:10:00,28.56,28.59,28.5,28.53,304132.0,22.776,22.7999,22.7282,22.7521,304132.0
2016-02-10 12:20:00,28.54,28.65,28.53,28.61,318806.0,22.7601,22.8478,22.7521,22.8159,318806.0
2016-02-10 12:30:00,28.62,28.67,28.55,28.64,308205.0,22.8239,22.8637,22.768,22.8398,308205.0
2016-02-10 12:40:00,28.64,28.68,28.61,28.64,330868.0,22.8398,22.8717,22.8159,22.8398,330868.0
2016-02-10 12:50:00,28.65,28.72,28.61,28.69,255475.0,22.8478,22.9036,22.8159,22.8797,255475.0
2016-02-10 13:00:00,28.7,28.73,28.66,28.67,343594.0,22.8877,22.9116,22.8558,22.8637,343594.0
2016-02-10 13:10:00,28.67,28.69,28.59,28.63,212707.0,22.8637,22.8797,22.7999,22.8318,212707.0
2016-02-10 13:20:00,28.63,28.66,28.56,28.59,256483.0,22.8318,22.8558,22.776,22.7999,256483.0
2016-02-10 13:30:00,28.59,28.63,28.57,28.61,285347.0,22.7999,22.8318,22.784,22.8159,285347.0
2016-02-10 13:40:00,28.61,28.66,28.6,28.62,240575.0,22.8159,22.8558,22.8079,22.8239,240575.0
2016-02-10 13:50:00,28.62,28.63,28.56,28.6,283149.0,22.8239,22.8318,22.776,22.8079,283149.0
2016-02-10 14:00:00,28.59,28.69,28.59,28.67,316876.0,22.7999,22.8797,22.7999,22.8637,316876.0
2016-02-10 14:10:00,28.67,28.73,28.64,28.72,395282.0,22.8637,22.9116,22.8398,22.9036,395282.0
2016-02-10 14:20:00,28.72,28.74,28.65,28.72,283012.0,22.9036,22.9196,22.8478,22.9036,283012.0
2016-02-10 14:30:00,28.72,28.77,28.66,28.66,326131.0,22.9036,22.9435,22.8558,22.8558,326131.0
2016-02-10 14:40:00,28.66,28.67,28.57,28.58,456559.0,22.8558,22.8637,22.784,22.792,456559.0
2016-02-10 14:50:00,28.58,28.6,28.52,28.55,460036.0,22.792,22.8079,22.7441,22.768,460036.0
2016-02-10 15:00:00,28.56,28.67,28.55,28.61,490474.0,22.776,22.8637,22.768,22.8159,490474.0
2016-02-10 15:10:00,28.61,28.63,28.46,28.48,571128.0,22.8159,22.8318,22.6963,22.7122,571128.0
2016-02-10 15:20:00,28.47,28.55,28.4,28.42,875984.0,22.7042,22.768,22.6484,22.6644,875984.0
2016-02-10 15:30:00,28.42,28.45,28.29,28.29,1239288.0,22.6644,22.6883,22.5607,22.5607,1239288.0
2016-02-10 15:40:00,28.29,28.31,28.21,28.28,1370141.0,22.5607,22.5766,22.4969,22.5527,1370141.0
2016-02-10 15:50:00,28.29,28.29,28.19,28.23,2644110.0,22.5607,22.5607,22.481,22.5129,2644110.0
2016-02-11 09:30:00,27.83,27.83,27.68,27.68,1289092.0,22.1939,22.1939,22.0742,22.0742,1289092.0
2016-02-11 09:40:00,27.69,27.89,27.68,27.85,717215.0,22.0822,22.2417,22.0742,22.2098,717215.0
2016-02-11 09:50:00,27.85,28.17,27.83,28.08,930734.0,22.2098,22.465,22.1939,22.3932,930734.0
2016-02-11 10:00:00,28.08,28.16,28.03,28.07,663779.0,22.3932,22.457,22.3534,22.3853,663779.0
2016-02-11 10:10:00,28.07,28.16,28.03,28.16,349528.0,22.3853,22.457,22.3534,22.457,349528.0
2016-02-11 10:20:00,28.15,28.18,27.99,28.02,506785.0,22.4491,22.473,22.3215,22.3454,506785.0
2016-02-11 10:30:00,28.02,28.09,27.98,28.02,424333.0,22.3454,22.4012,22.3135,22.3454,424333.0
2016-02-11 10:40:00,28.02,28.16,28.0,28.13,542975.0,22.3454,22.457,22.3294,22.4331,542975.0
2016-02-11 10:50:00,28.13,28.14,28.01,28.07,283739.0,22.4331,22.4411,22.3374,22.3853,283739.0
2016-02-11 11:00:00,28.07,28.19,28.05,28.1,534402.0,22.3853,22.481,22.3693,22.4092,534402.0
2016-02-11 11:10:00,28.1,28.17,28.06,28.1,350026.0,22.4092,22.465,22.3773,22.4092,350026.0
2016-02-11 11:20:00,28.1,28.15,28.06,28.08,485699.0,22.4092,22.4491,22.3773,22.3932,485699.0
2016-02-11 11:30:00,28.08,28.09,27.91,28.08,529537.0,22.3932,22.4012,22.2577,22.3932,529537.0
2016-02-11 11:40:00,28.09,28.11,28.0,28.0,261400.0,22.4012,22.4172,22.3294,22.3294,261400.0
2016-02-11 11:50:00,28.01,28.06,27.98,27.98,539270.0,22.3374,22.3773,22.3135,22.3135,539270.0
2016-02-11 12:00:00,27.99,28.05,27.92,27.99,500014.0,22.3215,22.3693,22.2656,22.3215,500014.0
2016-02-11 12:10:00,27.99,28.02,27.81,27.84,382964.0,22.3215,22.3454,22.1779,22.2018,382964.0
2016-02-11 12:20:00,27.84,27.96,27.82,27.93,368816.0,22.2018,22.2975,22.1859,22.2736,368816.0
2016-02-11 12:30:00,27.94,27.94,27.83,27.9,286385.0,22.2816,22.2816,22.1939,22.2497,286385.0
2016-02-11 12:40:00,27.9,27.99,27.85,27.98,293007.0,22.2497,22.3215,22.2098,22.3135,293007.0
2016-02-11 12:50:00,27.98,28.08,27.98,28.07,429389.0,22.3135,22.3932,22.3135,22.3853,429389.0
2016-02-11 13:00:00,28.07,28.15,28.0,28.06,572816.0,22.3853,22.4491,22.3294,22.3773,572816.0
2016-02-11 13:10:00,28.06,28.08,28.0,28.05,278729.0,22.3773,22.3932,22.3294,22.3693,278729.0
2016-02-11 13:20:00,28.05,28.1,27.99,27.99,251711.0,22.3693,22.4092,22.3215,22.3215,251711.0
2016-02-11 13:30:00,27.99,28.06,27.9,27.92,481996.0,22.3215,22.3773,22.2497,22.2656,481996.0
2016-02-11 13:40:00,27.92,27.97,27.89,27.89,409016.0,22.2656,22.3055,22.2417,22.2417,409016.0
2016-02-11 13:50:00,27.89,27.9,27.84,27.89,338181.0,22.2417,22.2497,22.2018,22.2417,338181.0
2016-02-11 14:00:00,27.88,27.99,27.86,27.98,398055.0,22.2337,22.3215,22.2178,22.3135,398055.0
2016-02-11 14:10:00,27.98,28.03,27.92,27.92,416322.0,22.3135,22.3534,22.2656,22.2656,416322.0
2016-02-11 14:20:00,27.92,28.01,27.91,27.93,459439.0,22.2656,22.3374,22.2577,22.2736,459439.0
2016-02-11 14:30:00,27.92,28.07,27.83,28.07,768417.0,22.2656,22.3853,22.1939,22.3853,768417.0
2016-02-11 14:40:00,28.07,28.23,27.99,28.22,1056841.0,22.3853,22.5129,22.3215,22.5049,1056841.0
2016-02-11 14:50:00,28.21,28.35,28.18,28.32,1489707.0,22.4969,22.6085,22.473,22.5846,1489707.0
2016-02-11 15:00:00,28.31,28.37,28.23,28.3,1488072.0,22.5766,22.6245,22.5129,22.5687,1488072.0
2016-02-11 15:10:00,28.29,28.39,28.24,28.26,690634.0,22.5607,22.6404,22.5208,22.5368,690634.0
2016-02-11 15:20:00,28.26,28.35,28.21,28.33,781874.0,22.5368,22.6085,22.4969,22.5926,781874.0
2016-02-11 15:30:00,28.33,28.4,28.24,28.38,869279.0,22.5926,22.6484,22.5208,22.6325,869279.0
2016-02-11 15:40:00,28.38,28.41,28.32,28.37,952913.0,22.6325,22.6564,22.5846,22.6245,952913.0
2016-02-11 15:50:00,28.37,28.4,28.18,28.2,2416579.0,22.6245,22.6484,22.473,22.4889,2416579.0
2016-02-12 09:30:00,28.59,28.59,28.25,28.29,1308011.0,22.7999,22.7999,22.5288,22.5607,1308011.0
2016-02-12 09:40:00,28.29,28.36,28.18,28.19,778850.0,22.5607,22.6165,22.473,22.481,778850.0
2016-02-12 09:50:00,28.2,28.34,28.14,28.25,561631.0,22.4889,22.6006,22.4411,22.5288,561631.0
2016-02-12 10:00:00,28.24,28.33,28.21,28.3,481211.0,22.5208,22.5926,22.4969,22.5687,481211.0
2016-02-12 10:10:00,28.3,28.51,28.3,28.51,512682.0,22.5687,22.7361,22.5687,22.7361,512682.0
2016-02-12 10:20:00,28.51,28.54,28.38,28.45,438596.0,22.7361,22.7601,22.6325,22.6883,438596.0
2016-02-12 10:30:00,28.45,28.48,28.31,28.31,563312.0,22.6883,22.7122,22.5766,22.5766,563312.0
2016-02-12 10:40:00,28.31,28.34,28.28,28.3,301753.0,22.5766,22.6006,22.5527,22.5687,301753.0
2016-02-12 10:50:00,28.3,28.36,28.29,28.31,246036.0,22.5687,22.6165,22.5607,22.5766,246036.0
2016-02-12 11:00:00,28.31,28.34,28.25,28.34,319795.0,22.5766,22.6006,22.5288,22.6006,319795.0
2016-02-12 11:10:00,28.34,28.46,28.33,28.46,308829.0,22.6006,22.6963,22.5926,22.6963,308829.0
2016-02-12 11:20:00,28.46,28.65,28.45,28.63,556204.0,22.6963,22.8478,22.6883,22.8318,556204.0
2016-02-12 11:30:00,28.63,28.66,28.52,28.54,338088.0,22.8318,22.8558,22.7441,22.7601,338088.0
2016-02-12 11:40:00,28.54,28.58,28.51,28.55,310517.0,22.7601,22.792,22.7361,22.768,310517.0
2016-02-12 11:50:00,28.55,28.58,28.47,28.5,232468.0,22.768,22.792,22.7042,22.7282,232468.0
2016-02-12 12:00:00,28.5,28.53,28.46,28.48,284500.0,22.7282,22.7521,22.6963,22.7122,284500.0
2016-02-12 12:10:00,28.48,28.52,28.44,28.45,328271.0,22.7122,22.7441,22.6803,22.6883,328271.0
2016-02-12 12:20:00,28.45,28.52,28.43,28.48,230032.0,22.6883,22.7441,22.6723,22.7122,230032.0
2016-02-12 12:30:00,28.49,28.6,28.49,28.6,223163.0,22.7202,22.8079,22.7202,22.8079,223163.0
2016-02-12 12:40:00,28.6,28.7,28.57,28.63,383730.0,22.8079,22.8877,22.784,22.8318,383730.0
2016-02-12 12:50:00,28.63,28.64,28.54,28.56,220517.0,22.8318,22.8398,22.7601,22.776,220517.0
2016-02-12 13:00:00,28.55,28.56,28.43,28.45,300408.0,22.768,22.776,22.6723,22.6883,300408.0
2016-02-12 13:10:00,28.45,28.47,28.36,28.38,305047.0,22.6883,22.7042,22.6165,22.6325,305047.0
2016-02-12 13:20:00,28.38,28.45,28.37,28.44,189577.0,22.6325,22.6883,22.6245,22.6803,189577.0
2016-02-12 13:30:00,28.44,28.48,28.36,28.36,262201.0,22.6803,22.7122,22.6165,22.6165,262201.0
2016-02-12 13:40:00,28.37,28.44,28.34,28.44,196628.0,22.6245,22.6803,22.6006,22.6803,196628.0
2016-02-12 13:50:00,28.43,28.44,28.39,28.43,192246.0,22.6723,22.6803,22.6404,22.6723,192246.0
2016-02-12 14:00:00,28.43,28.6,28.42,28.57,519168.0,22.6723,22.8079,22.6644,22.784,519168.0
2016-02-12 14:10:00,28.58,28.64,28.54,28.58,397204.0,22.792,22.8398,22.7601,22.792,397204.0
2016-02-12 14:20:00,28.59,28.64,28.56,28.63,304711.0,22.7999,22.8398,22.776,22.8318,304711.0
2016-02-12 14:30:00,28.64,28.64,28.53,28.57,272982.0,22.8398,22.8398,22.7521,22.784,272982.0
2016-02-12 14:40:00,28.57,28.64,28.56,28.59,267021.0,22.784,22.8398,22.776,22.7999,267021.0
2016-02-12 14:50:00,28.59,28.61,28.57,28.6,350740.0,22.7999,22.8159,22.784,22.8079,350740.0
2016-02-12 15:00:00,28.6,28.65,28.57,28.6,412961.0,22.8079,22.8478,22.784,22.8079,412961.0
2016-02-12 15:10:00,28.6,28.65,28.59,28.62,424801.0,22.8079,22.8478,22.7999,22.8239,424801.0
2016-02-12 15:20:00,28.63,28.65,28.59,28.62,453107.0,22.8318,22.8478,22.7999,22.8239,453107.0
2016-02-12 15:30:00,28.61,28.62,28.51,28.53,551890.0,22.8159,22.8239,22.7361,22.7521,551890.0
2016-02-12 15:40:00,28.53,28.66,28.52,28.65,824541.0,22.7521,22.8558,22.7441,22.8478,824541.0
2016-02-12 15:50:00,28.65,28.68,28.6,28.64,1385728.0,22.8478,22.8717,22.8079,22.8398,1385728.0
2016-02-16 09:30:00,28.75,28.75,28.36,28.45,3123727.0,22.9275,22.9275,22.6165,22.6883,3123727.0
2016-02-16 09:40:00,28.44,28.7,28.4,28.45,1877700.0,22.6803,22.8877,22.6484,22.6883,1877700.0
2016-02-16 09:50:00,28.45,28.52,28.37,28.48,1290817.0,22.6883,22.7441,22.6245,22.7122,1290817.0
2016-02-16 10:00:00,28.47,28.52,28.43,28.52,585016.0,22.7042,22.7441,22.6723,22.7441,585016.0
2016-02-16 10:10:00,28.52,28.59,28.48,28.55,685805.0,22.7441,22.7999,22.7122,22.768,685805.0
2016-02-16 10:20:00,28.55,28.6,28.44,28.45,768510.0,22.768,22.8079,22.6803,22.6883,768510.0
2016-02-16 10:30:00,28.45,28.6,28.44,28.56,753563.0,22.6883,22.8079,22.6803,22.776,753563.0
2016-02-16 10:40:00,28.56,28.61,28.53,28.57,530676.0,22.776,22.8159,22.7521,22.784,530676.0
2016-02-16 10:50:00,28.57,28.58,28.5,28.56,439855.0,22.784,22.792,22.7282,22.776,439855.0
2016-02-16 11:00:00,28.56,28.6,28.49,28.52,364358.0,22.776,22.8079,22.7202,22.7441,364358.0
2016-02-16 11:10:00,28.52,28.54,28.47,28.54,454802.0,22.7441,22.7601,22.7042,22.7601,454802.0
2016-02-16 11:20:00,28.54,28.61,28.52,28.61,272596.0,22.7601,22.8159,22.7441,22.8159,272596.0
2016-02-16 11:30:00,28.61,28.71,28.6,28.71,299569.0,22.8159,22.8956,22.8079,22.8956,299569.0
2016-02-16 11:40:00,28.71,28.71,28.62,28.63,318675.0,22.8956,22.8956,22.8239,22.8318,318675.0
2016-02-16 11:50:00,28.64,28.68,28.6,28.67,452427.0,22.8398,22.8717,22.8079,22.8637,452427.0
2016-02-16 12:00:00,28.68,28.71,28.67,28.68,328209.0,22.8717,22.8956,22.8637,22.8717,328209.0
2016-02-16 12:10:00,28.68,28.69,28.64,28.66,289367.0,22.8717,22.8797,22.8398,22.8558,289367.0
2016-02-16 12:20:00,28.67,28.71,28.65,28.66,329606.0,22.8637,22.8956,22.8478,22.8558,329606.0
2016-02-16 12:30:00,28.66,28.69,28.62,28.62,228523.0,22.8558,22.8797,22.8239,22.8239,228523.0
2016-02-16 12:40:00,28.63,28.7,28.6,28.7,275559.0,22.8318,22.8877,22.8079,22.8877,275559.0
2016-02-16 12:50:00,28.69,28.8,28.68,28.79,311633.0,22.8797,22.9674,22.8717,22.9594,311633.0
2016-02-16 13:00:00,28.8,28.83,28.75,28.79,347842.0,22.9674,22.9913,22.9275,22.9594,347842.0
2016-02-16 13:10:00,28.79,28.8,28.76,28.79,325924.0,22.9594,22.9674,22.9355,22.9594,325924.0
2016-02-16 13:20:00,28.78,28.89,28.78,28.87,406331.0,22.9515,23.0392,22.9515,23.0232,406331.0
2016-02-16 13:30:00,28.88,28.92,28.85,28.85,384818.0,23.0312,23.0631,23.0073,23.0073,384818.0
2016-02-16 13:40:00,28.86,28.87,28.83,28.85,257017.0,23.0153,23.0232,22.9913,23.0073,257017.0
2016-02-16 13:50:00,28.85,28.89,28.83,28.87,291369.0,23.0073,23.0392,22.9913,23.0232,291369.0
2016-02-16 14:00:00,28.87,28.95,28.85,28.92,561949.0,23.0232,23.087,23.0073,23.0631,561949.0
2016-02-16 14:10:00,28.9,28.93,28.81,28.84,380897.0,23.0472,23.0711,22.9754,22.9993,380897.0
2016-02-16 14:20:00,28.84,28.85,28.8,28.84,241822.0,22.9993,23.0073,22.9674,22.9993,241822.0
2016-02-16 14:30:00,28.84,28.86,28.8,28.82,244791.0,22.9993,23.0153,22.9674,22.9834,244791.0
2016-02-16 14:40:00,28.82,28.82,28.76,28.76,303806.0,22.9834,22.9834,22.9355,22.9355,303806.0
2016-02-16 14:50:00,28.77,28.77,28.66,28.66,500765.0,22.9435,22.9435,22.8558,22.8558,500765.0
2016-02-16 15:00:00,28.67,28.67,28.57,28.63,1076903.0,22.8637,22.8637,22.784,22.8318,1076903.0
2016-02-16 15:10:00,28.62,28.7,28.62,28.67,594913.0,22.8239,22.8877,22.8239,22.8637,594913.0
2016-02-16 15:20:00,28.67,28.7,28.63,28.66,462114.0,22.8637,22.8877,22.8318,22.8558,462114.0
2016-02-16 15:30:00,28.67,28.68,28.61,28.61,738150.0,22.8637,22.8717,22.8159,22.8159,738150.0
2016-02-16 15:40:00,28.62,28.67,28.57,28.62,937707.0,22.8239,22.8637,22.784,22.8239,937707.0
2016-02-16 15:50:00,28.63,28.8,28.63,28.78,4226623.0,22.8318,22.9674,22.8318,22.9515,4226623.0
2016-02-17 09:30:00,28.91,29.0,28.83,28.87,2080883.0,23.0551,23.1269,22.9913,23.0232,2080883.0
2016-02-17 09:40:00,28.86,28.96,28.73,28.93,1467729.0,23.0153,23.095,22.9116,23.0711,1467729.0
2016-02-17 09:50:00,28.93,29.0,28.91,28.99,1241954.0,23.0711,23.1269,23.0551,23.1189,1241954.0
2016-02-17 10:00:00,29.0,29.15,28.99,29.12,920139.0,23.1269,23.2465,23.1189,23.2226,920139.0
2016-02-17 10:10:00,29.12,29.25,29.08,29.2,554572.0,23.2226,23.3263,23.1907,23.2864,554572.0
2016-02-17 10:20:00,29.21,29.42,29.2,29.36,758308.0,23.2944,23.4619,23.2864,23.414,758308.0
2016-02-17 10:30:00,29.36,29.37,29.26,29.26,650480.0,23.414,23.422,23.3343,23.3343,650480.0
2016-02-17 10:40:00,29.27,29.36,29.25,29.34,535980.0,23.3422,23.414,23.3263,23.3981,535980.0
2016-02-17 10:50:00,29.34,29.47,29.33,29.43,720188.0,23.3981,23.5017,23.3901,23.4698,720188.0
2016-02-17 11:00:00,29.42,29.48,29.39,29.43,733728.0,23.4619,23.5097,23.4379,23.4698,733728.0
2016-02-17 11:10:00,29.43,29.43,29.32,29.42,473065.0,23.4698,23.4698,23.3821,23.4619,473065.0
2016-02-17 11:20:00,29.42,29.43,29.27,29.3,553668.0,23.4619,23.4698,23.3422,23.3662,553668.0
2016-02-17 11:30:00,29.31,29.32,29.21,29.26,394261.0,23.3741,23.3821,23.2944,23.3343,394261.0
2016-02-17 11:40:00,29.26,29.27,29.2,29.25,463997.0,23.3343,23.3422,23.2864,23.3263,463997.0
2016-02-17 11:50:00,29.24,29.31,29.24,29.28,285519.0,23.3183,23.3741,23.3183,23.3502,285519.0
2016-02-17 12:00:00,29.29,29.36,29.28,29.32,282999.0,23.3582,23.414,23.3502,23.3821,282999.0
2016-02-17 12:10:00,29.32,29.41,29.31,29.41,209375.0,23.3821,23.4539,23.3741,23.4539,209375.0
2016-02-17 12:20:00,29.4,29.44,29.37,29.39,308292.0,23.4459,23.4778,23.422,23.4379,308292.0
2016-02-17 12:30:00,29.4,29.48,29.39,29.42,317229.0,23.4459,23.5097,23.4379,23.4619,317229.0
2016-02-17 12:40:00,29.42,29.44,29.35,29.38,361641.0,23.4619,23.4778,23.406,23.43,361641.0
2016-02-17 12:50:00,29.38,29.44,29.36,29.38,266573.0,23.43,23.4778,23.414,23.43,266573.0
2016-02-17 13:00:00,29.37,29.44,29.36,29.43,445460.0,23.422,23.4778,23.414,23.4698,445460.0
2016-02-17 13:10:00,29.43,29.47,29.41,29.46,177406.0,23.4698,23.5017,23.4539,23.4938,177406.0
2016-02-17 13:20:00,29.46,29.49,29.44,29.46,285410.0,23.4938,23.5177,23.4778,23.4938,285410.0
2016-02-17 13:30:00,29.45,29.46,29.4,29.42,282730.0,23.4858,23.4938,23.4459,23.4619,282730.0
2016-02-17 13:40:00,29.42,29.5,29.41,29.48,330339.0,23.4619,23.5257,23.4539,23.5097,330339.0
2016-02-17 13:50:00,29.49,29.5,29.44,29.44,348436.0,23.5177,23.5257,23.4778,23.4778,348436.0
2016-02-17 14:00:00,29.44,29.6,29.42,29.58,662461.0,23.4778,23.6054,23.4619,23.5894,662461.0
2016-02-17 14:10:00,29.59,29.6,29.55,29.59,330603.0,23.5974,23.6054,23.5655,23.5974,330603.0
2016-02-17 14:20:00,29.59,29.62,29.54,29.56,257420.0,23.5974,23.6213,23.5575,23.5735,257420.0
2016-02-17 14:30:00,29.55,29.56,29.49,29.53,399754.0,23.5655,23.5735,23.5177,23.5496,399754.0
2016-02-17 14:40:00,29.53,29.58,29.5,29.5,498904.0,23.5496,23.5894,23.5257,23.5257,498904.0
2016-02-17 14:50:00,29.51,29.51,29.45,29.46,308791.0,23.5336,23.5336,23.4858,23.4938,308791.0
2016-02-17 15:00:00,29.46,29.49,29.45,29.49,335096.0,23.4938,23.5177,23.4858,23.5177,335096.0
2016-02-17 15:10:00,29.49,29.54,29.48,29.52,403423.0,23.5177,23.5575,23.5097,23.5416,403423.0
2016-02-17 15:20:00,29.52,29.52,29.39,29.43,614418.0,23.5416,23.5416,23.4379,23.4698,614418.0
2016-02-17 15:30:00,29.43,29.46,29.37,29.44,681438.0,23.4698,23.4938,23.422,23.4778,681438.0
2016-02-17 15:40:00,29.45,29.48,29.43,29.44,783560.0,23.4858,23.5097,23.4698,23.4778,783560.0
2016-02-17 15:50:00,29.44,29.47,29.43,29.47,2300702.0,23.4778,23.5017,23.4698,23.5017,2300702.0
2016-02-18 09:30:00,29.52,29.61,29.44,29.55,868597.0,23.5416,23.6134,23.4778,23.5655,868597.0
2016-02-18 09:40:00,29.55,29.67,29.54,29.61,601254.0,23.5655,23.6612,23.5575,23.6134,601254.0
2016-02-18 09:50:00,29.61,29.71,29.58,29.62,440188.0,23.6134,23.6931,23.5894,23.6213,440188.0
2016-02-18 10:00:00,29.62,29.66,29.52,29.57,535162.0,23.6213,23.6532,23.5416,23.5815,535162.0
2016-02-18 10:10:00,29.57,29.69,29.57,29.64,354780.0,23.5815,23.6772,23.5815,23.6373,354780.0
2016-02-18 10:20:00,29.64,29.75,29.6,29.75,535778.0,23.6373,23.725,23.6054,23.725,535778.0
2016-02-18 10:30:00,29.74,29.76,29.7,29.73,488204.0,23.717,23.733,23.6851,23.7091,488204.0
2016-02-18 10:40:00,29.72,29.75,29.61,29.62,374996.0,23.7011,23.725,23.6134,23.6213,374996.0
2016-02-18 10:50:00,29.61,29.67,29.61,29.65,353711.0,23.6134,23.6612,23.6134,23.6453,353711.0
2016-02-18 11:00:00,29.65,29.67,29.53,29.57,788378.0,23.6453,23.6612,23.5496,23.5815,788378.0
2016-02-18 11:10:00,29.57,29.63,29.55,29.59,284014.0,23.5815,23.6293,23.5655,23.5974,284014.0
2016-02-18 11:20:00,29.59,29.66,29.57,29.66,494771.0,23.5974,23.6532,23.5815,23.6532,494771.0
2016-02-18 11:30:00,29.66,29.69,29.6,29.68,420167.0,23.6532,23.6772,23.6054,23.6692,420167.0
2016-02-18 11:40:00,29.68,29.69,29.6,29.64,478115.0,23.6692,23.6772,23.6054,23.6373,478115.0
2016-02-18 11:50:00,29.64,29.66,29.58,29.63,355508.0,23.6373,23.6532,23.5894,23.6293,355508.0
2016-02-18 12:00:00,29.62,29.65,29.59,29.6,511843.0,23.6213,23.6453,23.5974,23.6054,511843.0
2016-02-18 12:10:00,29.6,29.63,29.59,29.62,446467.0,23.6054,23.6293,23.5974,23.6213,446467.0
2016-02-18 12:20:00,29.62,29.63,29.58,29.6,451472.0,23.6213,23.6293,23.5894,23.6054,451472.0
2016-02-18 12:30:00,29.6,29.63,29.58,29.59,181198.0,23.6054,23.6293,23.5894,23.5974,181198.0
2016-02-18 12:40:00,29.59,29.6,29.51,29.54,269565.0,23.5974,23.6054,23.5336,23.5575,269565.0
2016-02-18 12:50:00,29.54,29.61,29.54,29.6,268753.0,23.5575,23.6134,23.5575,23.6054,268753.0
2016-02-18 13:00:00,29.6,29.65,29.59,29.65,380939.0,23.6054,23.6453,23.5974,23.6453,380939.0
2016-02-18 13:10:00,29.65,29.65,29.57,29.61,347897.0,23.6453,23.6453,23.5815,23.6134,347897.0
2016-02-18 13:20:00,29.6,29.64,29.57,29.64,191114.0,23.6054,23.6373,23.5815,23.6373,191114.0
2016-02-18 13:30:00,29.64,29.66,29.6,29.61,383089.0,23.6373,23.6532,23.6054,23.6134,383089.0
2016-02-18 13:40:00,29.61,29.61,29.56,29.57,472591.0,23.6134,23.6134,23.5735,23.5815,472591.0
2016-02-18 13:50:00,29.58,29.62,29.56,29.61,273331.0,23.5894,23.6213,23.5735,23.6134,273331.0
2016-02-18 14:00:00,29.61,29.66,29.61,29.64,383955.0,23.6134,23.6532,23.6134,23.6373,383955.0
2016-02-18 14:10:00,29.65,29.66,29.61,29.63,175087.0,23.6453,23.6532,23.6134,23.6293,175087.0
2016-02-18 14:20:00,29.63,29.68,29.63,29.64,272342.0,23.6293,23.6692,23.6293,23.6373,272342.0
2016-02-18 14:30:00,29.64,29.67,29.63,29.64,347386.0,23.6373,23.6612,23.6293,23.6373,347386.0
2016-02-18 14:40:00,29.63,29.67,29.63,29.66,345235.0,23.6293,23.6612,23.6293,23.6532,345235.0
2016-02-18 14:50:00,29.66,29.68,29.63,29.66,259406.0,23.6532,23.6692,23.6293,23.6532,259406.0
2016-02-18 15:00:00,29.66,29.67,29.59,29.59,385543.0,23.6532,23.6612,23.5974,23.5974,385543.0
2016-02-18 15:10:00,29.59,29.6,29.54,29.57,532147.0,23.5974,23.6054,23.5575,23.5815,532147.0
2016-02-18 15:20:00,29.58,29.6,29.54,29.57,387215.0,23.5894,23.6054,23.5575,23.5815,387215.0
2016-02-18 15:30:00,29.57,29.58,29.51,29.55,494586.0,23.5815,23.5894,23.5336,23.5655,494586.0
2016-02-18 15:40:00,29.56,29.56,29.42,29.43,718308.0,23.5735,23.5735,23.4619,23.4698,718308.0
2016-02-18 15:50:00,29.44,29.46,29.38,29.42,1821878.0,23.4778,23.4938,23.43,23.4619,1821878.0
2016-02-19 09:30:00,29.2,29.32,29.04,29.04,3197045.0,23.2864,23.3821,23.1588,23.1588,3197045.0
2016-02-19 09:40:00,29.04,29.22,29.02,29.15,900311.0,23.1588,23.3024,23.1429,23.2465,900311.0
2016-02-19 09:50:00,29.14,29.26,29.12,29.16,804862.0,23.2386,23.3343,23.2226,23.2545,804862.0
2016-02-19 10:00:00,29.16,29.17,29.0,29.06,723938.0,23.2545,23.2625,23.1269,23.1748,723938.0
2016-02-19 10:10:00,29.07,29.26,29.01,29.25,899452.0,23.1827,23.3343,23.1349,23.3263,899452.0
2016-02-19 10:20:00,29.25,29.25,29.15,29.23,879646.0,23.3263,23.3263,23.2465,23.3103,879646.0
2016-02-19 10:30:00,29.22,29.33,29.2,29.27,583264.0,23.3024,23.3901,23.2864,23.3422,583264.0
2016-02-19 10:40:00,29.27,29.31,29.22,29.26,544398.0,23.3422,23.3741,23.3024,23.3343,544398.0
2016-02-19 10:50:00,29.26,29.28,29.16,29.17,662413.0,23.3343,23.3502,23.2545,23.2625,662413.0
2016-02-19 11:00:00,29.16,29.16,29.02,29.03,806411.0,23.2545,23.2545,23.1429,23.1508,806411.0
2016-02-19 11:10:00,29.03,29.13,29.02,29.12,777481.0,23.1508,23.2306,23.1429,23.2226,777481.0
2016-02-19 11:20:00,29.12,29.17,29.09,29.16,480256.0,23.2226,23.2625,23.1987,23.2545,480256.0
2016-02-19 11:30:00,29.16,29.26,29.15,29.2,772671.0,23.2545,23.3343,23.2465,23.2864,772671.0
2016-02-19 11:40:00,29.2,29.24,29.12,29.15,768367.0,23.2864,23.3183,23.2226,23.2465,768367.0
2016-02-19 11:50:00,29.15,29.21,29.06,29.06,452248.0,23.2465,23.2944,23.1748,23.1748,452248.0
2016-02-19 12:00:00,29.06,29.15,29.05,29.15,420566.0,23.1748,23.2465,23.1668,23.2465,420566.0
2016-02-19 12:10:00,29.15,29.15,29.08,29.1,391420.0,23.2465,23.2465,23.1907,23.2067,391420.0
2016-02-19 12:20:00,29.1,29.15,29.06,29.06,502979.0,23.2067,23.2465,23.1748,23.1748,502979.0
2016-02-19 12:30:00,29.06,29.13,29.06,29.09,263010.0,23.1748,23.2306,23.1748,23.1987,263010.0
2016-02-19 12:40:00,29.09,29.12,29.06,29.06,278040.0,23.1987,23.2226,23.1748,23.1748,278040.0
2016-02-19 12:50:00,29.06,29.13,29.05,29.08,535596.0,23.1748,23.2306,23.1668,23.1907,535596.0
2016-02-19 13:00:00,29.08,29.1,29.01,29.01,535069.0,23.1907,23.2067,23.1349,23.1349,535069.0
2016-02-19 13:10:00,29.02,29.04,28.99,29.0,942747.0,23.1429,23.1588,23.1189,23.1269,942747.0
2016-02-19 13:20:00,29.01,29.04,28.99,29.02,634778.0,23.1349,23.1588,23.1189,23.1429,634778.0
2016-02-19 13:30:00,29.02,29.09,29.01,29.08,781618.0,23.1429,23.1987,23.1349,23.1907,781618.0
2016-02-19 13:40:00,29.08,29.12,29.02,29.12,710553.0,23.1907,23.2226,23.1429,23.2226,710553.0
2016-02-19 13:50:00,29.11,29.17,29.07,29.08,466385.0,23.2146,23.2625,23.1827,23.1907,466385.0
2016-02-19 14:00:00,29.08,29.09,29.0,29.01,912392.0,23.1907,23.1987,23.1269,23.1349,912392.0
2016-02-19 14:10:00,29.01,29.01,28.98,28.99,776946.0,23.1349,23.1349,23.111,23.1189,776946.0
2016-02-19 14:20:00,28.99,29.02,28.97,28.99,588383.0,23.1189,23.1429,23.103,23.1189,588383.0
2016-02-19 14:30:00,28.98,28.99,28.88,28.9,1047611.0,23.111,23.1189,23.0312,23.0472,1047611.0
2016-02-19 14:40:00,28.9,28.91,28.84,28.84,761517.0,23.0472,23.0551,22.9993,22.9993,761517.0
2016-02-19 14:50:00,28.84,28.86,28.74,28.76,1529076.0,22.9993,23.0153,22.9196,22.9355,1529076.0
2016-02-19 15:00:00,28.76,28.87,28.74,28.87,1047260.0,22.9355,23.0232,22.9196,23.0232,1047260.0
2016-02-19 15:10:00,28.87,28.9,28.85,28.85,818557.0,23.0232,23.0472,23.0073,23.0073,818557.0
2016-02-19 15:20:00,28.86,28.88,28.79,28.79,1430312.0,23.0153,23.0312,22.9594,22.9594,1430312.0
2016-02-19 15:30:00,28.79,28.81,28.76,28.8,1016753.0,22.9594,22.9754,22.9355,22.9674,1016753.0
2016-02-19 15:40:00,28.8,28.82,28.75,28.8,2014264.0,22.9674,22.9834,22.9275,22.9674,2014264.0
2016-02-19 15:50:00,28.8,28.83,28.71,28.71,3341766.0,22.9674,22.9913,22.8956,22.8956,3341766.0
2016-02-22 09:30:00,29.14,29.27,29.0,29.21,1242374.0,23.2386,23.3422,23.1269,23.2944,1242374.0
2016-02-22 09:40:00,29.22,29.39,29.2,29.35,1083265.0,23.3024,23.4379,23.2864,23.406,1083265.0
2016-02-22 09:50:00,29.35,29.38,29.23,29.36,612230.0,23.406,23.43,23.3103,23.414,612230.0
2016-02-22 10:00:00,29.36,29.54,29.35,29.41,952569.0,23.414,23.5575,23.406,23.4539,952569.0
2016-02-22 10:10:00,29.41,29.46,29.37,29.37,504431.0,23.4539,23.4938,23.422,23.422,504431.0
2016-02-22 10:20:00,29.37,29.42,29.35,29.38,634438.0,23.422,23.4619,23.406,23.43,634438.0
2016-02-22 10:30:00,29.39,29.41,29.3,29.33,798138.0,23.4379,23.4539,23.3662,23.3901,798138.0
2016-02-22 10:40:00,29.32,29.39,29.3,29.38,277952.0,23.3821,23.4379,23.3662,23.43,277952.0
2016-02-22 10:50:00,29.38,29.4,29.29,29.3,255453.0,23.43,23.4459,23.3582,23.3662,255453.0
2016-02-22 11:00:00,29.29,29.37,29.27,29.34,391807.0,23.3582,23.422,23.3422,23.3981,391807.0
2016-02-22 11:10:00,29.34,29.39,29.32,29.35,278000.0,23.3981,23.4379,23.3821,23.406,278000.0
2016-02-22 11:20:00,29.35,29.39,29.3,29.37,294436.0,23.406,23.4379,23.3662,23.422,294436.0
2016-02-22 11:30:00,29.37,29.39,29.33,29.38,213492.0,23.422,23.4379,23.3901,23.43,213492.0
2016-02-22 11:40:00,29.39,29.4,29.36,29.39,321453.0,23.4379,23.4459,23.414,23.4379,321453.0
2016-02-22 11:50:00,29.39,29.4,29.34,29.39,269674.0,23.4379,23.4459,23.3981,23.4379,269674.0
2016-02-22 12:00:00,29.38,29.42,29.36,29.4,376848.0,23.43,23.4619,23.414,23.4459,376848.0
2016-02-22 12:10:00,29.4,29.42,29.36,29.41,248231.0,23.4459,23.4619,23.414,23.4539,248231.0
2016-02-22 12:20:00,29.41,29.47,29.4,29.44,590428.0,23.4539,23.5017,23.4459,23.4778,590428.0
2016-02-22 12:30:00,29.43,29.52,29.43,29.47,489296.0,23.4698,23.5416,23.4698,23.5017,489296.0
2016-02-22 12:40:00,29.47,29.48,29.4,29.41,199377.0,23.5017,23.5097,23.4459,23.4539,199377.0
2016-02-22 12:50:00,29.4,29.43,29.36,29.37,268875.0,23.4459,23.4698,23.414,23.422,268875.0
2016-02-22 13:00:00,29.37,29.4,29.36,29.38,219178.0,23.422,23.4459,23.414,23.43,219178.0
2016-02-22 13:10:00,29.38,29.4,29.35,29.36,178519.0,23.43,23.4459,23.406,23.414,178519.0
2016-02-22 13:20:00,29.36,29.38,29.35,29.36,248518.0,23.414,23.43,23.406,23.414,248518.0
2016-02-22 13:30:00,29.36,29.38,29.34,29.37,319636.0,23.414,23.43,23.3981,23.422,319636.0
2016-02-22 13:40:00,29.37,29.42,29.36,29.42,291582.0,23.422,23.4619,23.414,23.4619,291582.0
2016-02-22 13:50:00,29.42,29.46,29.41,29.43,343480.0,23.4619,23.4938,23.4539,23.4698,343480.0
2016-02-22 14:00:00,29.44,29.44,29.35,29.37,401139.0,23.4778,23.4778,23.406,23.422,401139.0
2016-02-22 14:10:00,29.37,29.38,29.33,29.33,189322.0,23.422,23.43,23.3901,23.3901,189322.0
2016-02-22 14:20:00,29.33,29.38,29.32,29.38,207469.0,23.3901,23.43,23.3821,23.43,207469.0
2016-02-22 14:30:00,29.38,29.38,29.34,29.35,194716.0,23.43,23.43,23.3981,23.406,194716.0
2016-02-22 14:40:00,29.35,29.36,29.33,29.36,167799.0,23.406,23.414,23.3901,23.414,167799.0
2016-02-22 14:50:00,29.36,29.38,29.35,29.37,198252.0,23.414,23.43,23.406,23.422,198252.0
2016-02-22 15:00:00,29.37,29.38,29.29,29.3,391549.0,23.422,23.43,23.3582,23.3662,391549.0
2016-02-22 15:10:00,29.29,29.33,29.28,29.29,468373.0,23.3582,23.3901,23.3502,23.3582,468373.0
2016-02-22 15:20:00,29.29,29.35,29.28,29.33,514350.0,23.3582,23.406,23.3502,23.3901,514350.0
2016-02-22 15:30:00,29.34,29.36,29.32,29.35,361444.0,23.3981,23.414,23.3821,23.406,361444.0
2016-02-22 15:40:00,29.35,29.4,29.34,29.34,910168.0,23.406,23.4459,23.3981,23.3981,910168.0
2016-02-22 15:50:00,29.35,29.38,29.29,29.34,2677314.0,23.406,23.43,23.3582,23.3981,2677314.0
2016-02-23 09:30:00,29.3,29.35,29.17,29.21,1083379.0,23.3662,23.406,23.2625,23.2944,1083379.0
2016-02-23 09:40:00,29.21,29.28,29.14,29.17,600201.0,23.2944,23.3502,23.2386,23.2625,600201.0
2016-02-23 09:50:00,29.17,29.26,29.16,29.2,487123.0,23.2625,23.3343,23.2545,23.2864,487123.0
2016-02-23 10:00:00,29.21,29.24,29.05,29.07,564937.0,23.2944,23.3183,23.1668,23.1827,564937.0
2016-02-23 10:10:00,29.07,29.08,28.95,28.95,624303.0,23.1827,23.1907,23.087,23.087,624303.0
2016-02-23 10:20:00,28.95,28.99,28.92,28.92,458767.0,23.087,23.1189,23.0631,23.0631,458767.0
2016-02-23 10:30:00,28.92,28.99,28.92,28.92,341728.0,23.0631,23.1189,23.0631,23.0631,341728.0
2016-02-23 10:40:00,28.93,28.96,28.89,28.9,339849.0,23.0711,23.095,23.0392,23.0472,339849.0
2016-02-23 10:50:00,28.89,28.91,28.8,28.81,432777.0,23.0392,23.0551,22.9674,22.9754,432777.0
2016-02-23 11:00:00,28.81,28.87,28.8,28.84,427718.0,22.9754,23.0232,22.9674,22.9993,427718.0
2016-02-23 11:10:00,28.85,28.96,28.79,28.95,664386.0,23.0073,23.095,22.9594,23.087,664386.0
2016-02-23 11:20:00,28.95,28.98,28.86,28.9,495395.0,23.087,23.111,23.0153,23.0472,495395.0
2016-02-23 11:30:00,28.91,28.96,28.83,28.93,638340.0,23.0551,23.095,22.9913,23.0711,638340.0
2016-02-23 11:40:00,28.93,28.96,28.85,28.85,415630.0,23.0711,23.095,23.0073,23.0073,415630.0
2016-02-23 11:50:00,28.86,28.87,28.78,28.79,402501.0,23.0153,23.0232,22.9515,22.9594,402501.0
2016-02-23 12:00:00,28.79,28.83,28.75,28.8,361648.0,22.9594,22.9913,22.9275,22.9674,361648.0
2016-02-23 12:10:00,28.8,28.83,28.75,28.76,342777.0,22.9674,22.9913,22.9275,22.9355,342777.0
2016-02-23 12:20:00,28.76,28.81,28.76,28.77,233001.0,22.9355,22.9754,22.9355,22.9435,233001.0
2016-02-23 12:30:00,28.77,28.78,28.75,28.76,223647.0,22.9435,22.9515,22.9275,22.9355,223647.0
2016-02-23 12:40:00,28.76,28.86,28.76,28.86,231032.0,22.9355,23.0153,22.9355,23.0153,231032.0
2016-02-23 12:50:00,28.85,28.88,28.81,28.85,360905.0,23.0073,23.0312,22.9754,23.0073,360905.0
2016-02-23 13:00:00,28.85,28.85,28.79,28.8,212254.0,23.0073,23.0073,22.9594,22.9674,212254.0
2016-02-23 13:10:00,28.8,28.84,28.8,28.8,274534.0,22.9674,22.9993,22.9674,22.9674,274534.0
2016-02-23 13:20:00,28.8,28.84,28.79,28.8,324059.0,22.9674,22.9993,22.9594,22.9674,324059.0
2016-02-23 13:30:00,28.82,28.82,28.74,28.76,403480.0,22.9834,22.9834,22.9196,22.9355,403480.0
2016-02-23 13:40:00,28.77,28.77,28.69,28.72,475083.0,22.9435,22.9435,22.8797,22.9036,475083.0
2016-02-23 13:50:00,28.72,28.77,28.7,28.77,314215.0,22.9036,22.9435,22.8877,22.9435,314215.0
2016-02-23 14:00:00,28.77,28.82,28.75,28.77,369793.0,22.9435,22.9834,22.9275,22.9435,369793.0
2016-02-23 14:10:00,28.76,28.8,28.73,28.79,406956.0,22.9355,22.9674,22.9116,22.9594,406956.0
2016-02-23 14:20:00,28.78,28.79,28.71,28.71,395579.0,22.9515,22.9594,22.8956,22.8956,395579.0
2016-02-23 14:30:00,28.71,28.75,28.68,28.71,278339.0,22.8956,22.9275,22.8717,22.8956,278339.0
2016-02-23 14:40:00,28.71,28.72,28.67,28.69,473652.0,22.8956,22.9036,22.8637,22.8797,473652.0
2016-02-23 14:50:00,28.69,28.7,28.61,28.62,497791.0,22.8797,22.8877,22.8159,22.8239,497791.0
2016-02-23 15:00:00,28.62,28.67,28.61,28.64,757117.0,22.8239,22.8637,22.8159,22.8398,757117.0
2016-02-23 15:10:00,28.64,28.69,28.6,28.69,525039.0,22.8398,22.8797,22.8079,22.8797,525039.0
2016-02-23 15:20:00,28.69,28.78,28.68,28.74,626244.0,22.8797,22.9515,22.8717,22.9196,626244.0
2016-02-23 15:30:00,28.73,28.82,28.72,28.82,803114.0,22.9116,22.9834,22.9036,22.9834,803114.0
2016-02-23 15:40:00,28.82,28.85,28.79,28.81,633937.0,22.9834,23.0073,22.9594,22.9754,633937.0
2016-02-23 15:50:00,28.82,28.85,28.77,28.8,1938703.0,22.9834,23.0073,22.9435,22.9674,1938703.0
2016-02-24 09:30:00,28.52,28.58,28.41,28.51,1085887.0,22.7441,22.792,22.6564,22.7361,1085887.0
2016-02-24 09:40:00,28.51,28.56,28.42,28.43,430457.0,22.7361,22.776,22.6644,22.6723,430457.0
2016-02-24 09:50:00,28.42,28.5,28.39,28.45,524624.0,22.6644,22.7282,22.6404,22.6883,524624.0
2016-02-24 10:00:00,28.45,28.48,28.37,28.48,411863.0,22.6883,22.7122,22.6245,22.7122,411863.0
2016-02-24 10:10:00,28.48,28.5,28.42,28.47,445505.0,22.7122,22.7282,22.6644,22.7042,445505.0
2016-02-24 10:20:00,28.47,28.5,28.43,28.49,332385.0,22.7042,22.7282,22.6723,22.7202,332385.0
2016-02-24 10:30:00,28.49,28.57,28.42,28.55,447836.0,22.7202,22.784,22.6644,22.768,447836.0
2016-02-24 10:40:00,28.55,28.59,28.51,28.58,298565.0,22.768,22.7999,22.7361,22.792,298565.0
2016-02-24 10:50:00,28.58,28.67,28.54,28.65,539635.0,22.792,22.8637,22.7601,22.8478,539635.0
2016-02-24 11:00:00,28.65,28.69,28.6,28.63,541165.0,22.8478,22.8797,22.8079,22.8318,541165.0
2016-02-24 11:10:00,28.63,28.65,28.57,28.58,376944.0,22.8318,22.8478,22.784,22.792,376944.0
2016-02-24 11:20:00,28.58,28.74,28.57,28.71,585728.0,22.792,22.9196,22.784,22.8956,585728.0
2016-02-24 11:30:00,28.71,28.82,28.69,28.8,673463.0,22.8956,22.9834,22.8797,22.9674,673463.0
2016-02-24 11:40:00,28.8,28.84,28.76,28.83,387668.0,22.9674,22.9993,22.9355,22.9913,387668.0
2016-02-24 11:50:00,28.83,28.9,28.79,28.83,872518.0,22.9913,23.0472,22.9594,22.9913,872518.0
2016-02-24 12:00:00,28.83,28.84,28.8,28.83,572934.0,22.9913,22.9993,22.9674,22.9913,572934.0
2016-02-24 12:10:00,28.84,28.88,28.81,28.87,301826.0,22.9993,23.0312,22.9754,23.0232,301826.0
2016-02-24 12:20:00,28.87,28.94,28.87,28.93,418081.0,23.0232,23.0791,23.0232,23.0711,418081.0
2016-02-24 12:30:00,28.93,28.94,28.85,28.89,299089.0,23.0711,23.0791,23.0073,23.0392,299089.0
2016-02-24 12:40:00,28.89,28.95,28.83,28.94,636155.0,23.0392,23.087,22.9913,23.0791,636155.0
2016-02-24 12:50:00,28.93,28.94,28.88,28.88,360789.0,23.0711,23.0791,23.0312,23.0312,360789.0
2016-02-24 13:00:00,28.88,28.93,28.86,28.91,669373.0,23.0312,23.0711,23.0153,23.0551,669373.0
2016-02-24 13:10:00,28.92,28.92,28.82,28.83,319101.0,23.0631,23.0631,22.9834,22.9913,319101.0
2016-02-24 13:20:00,28.83,28.88,28.82,28.87,191454.0,22.9913,23.0312,22.9834,23.0232,191454.0
2016-02-24 13:30:00,28.87,28.88,28.84,28.86,147322.0,23.0232,23.0312,22.9993,23.0153,147322.0
2016-02-24 13:40:00,28.86,28.91,28.84,28.86,213831.0,23.0153,23.0551,22.9993,23.0153,213831.0
2016-02-24 13:50:00,28.85,28.95,28.85,28.89,273320.0,23.0073,23.087,23.0073,23.0392,273320.0
2016-02-24 14:00:00,28.89,28.94,28.83,28.93,385718.0,23.0392,23.0791,22.9913,23.0711,385718.0
2016-02-24 14:10:00,28.94,28.97,28.91,28.93,282322.0,23.0791,23.103,23.0551,23.0711,282322.0
2016-02-24 14:20:00,28.92,29.0,28.92,29.0,422117.0,23.0631,23.1269,23.0631,23.1269,422117.0
2016-02-24 14:30:00,29.0,29.08,28.99,29.07,419109.0,23.1269,23.1907,23.1189,23.1827,419109.0
2016-02-24 14:40:00,29.07,29.11,29.05,29.07,295282.0,23.1827,23.2146,23.1668,23.1827,295282.0
2016-02-24 14:50:00,29.08,29.08,29.03,29.05,150281.0,23.1907,23.1907,23.1508,23.1668,150281.0
2016-02-24 15:00:00,29.05,29.16,29.05,29.15,456094.0,23.1668,23.2545,23.1668,23.2465,456094.0
2016-02-24 15:10:00,29.15,29.23,29.13,29.23,419242.0,23.2465,23.3103,23.2306,23.3103,419242.0
2016-02-24 15:20:00,29.23,29.3,29.19,29.19,851736.0,23.3103,23.3662,23.2784,23.2784,851736.0
2016-02-24 15:30:00,29.2,29.24,29.15,29.23,513639.0,23.2864,23.3183,23.2465,23.3103,513639.0
2016-02-24 15:40:00,29.23,29.24,29.11,29.13,696075.0,23.3103,23.3183,23.2146,23.2306,696075.0
2016-02-24 15:50:00,29.13,29.2,29.12,29.19,1529803.0,23.2306,23.2864,23.2226,23.2784,1529803.0
2016-02-25 09:30:00,29.32,29.36,29.01,29.1,1415005.0,23.3821,23.414,23.1349,23.2067,1415005.0
2016-02-25 09:40:00,29.11,29.26,29.06,29.21,893340.0,23.2146,23.3343,23.1748,23.2944,893340.0
2016-02-25 09:50:00,29.21,29.24,29.08,29.13,459701.0,23.2944,23.3183,23.1907,23.2306,459701.0
2016-02-25 10:00:00,29.12,29.14,28.98,28.98,447484.0,23.2226,23.2386,23.111,23.111,447484.0
2016-02-25 10:10:00,28.99,29.18,28.95,29.17,421772.0,23.1189,23.2705,23.087,23.2625,421772.0
2016-02-25 10:20:00,29.17,29.22,29.11,29.21,503162.0,23.2625,23.3024,23.2146,23.2944,503162.0
2016-02-25 10:30:00,29.2,29.31,29.15,29.31,378568.0,23.2864,23.3741,23.2465,23.3741,378568.0
2016-02-25 10:40:00,29.3,29.42,29.28,29.38,559140.0,23.3662,23.4619,23.3502,23.43,559140.0
2016-02-25 10:50:00,29.38,29.44,29.33,29.34,412870.0,23.43,23.4778,23.3901,23.3981,412870.0
2016-02-25 11:00:00,29.33,29.34,29.27,29.31,342706.0,23.3901,23.3981,23.3422,23.3741,342706.0
2016-02-25 11:10:00,29.31,29.36,29.25,29.31,365396.0,23.3741,23.414,23.3263,23.3741,365396.0
2016-02-25 11:20:00,29.3,29.34,29.26,29.32,264246.0,23.3662,23.3981,23.3343,23.3821,264246.0
2016-02-25 11:30:00,29.31,29.35,29.27,29.34,214354.0,23.3741,23.406,23.3422,23.3981,214354.0
2016-02-25 11:40:00,29.34,29.34,29.27,29.31,258861.0,23.3981,23.3981,23.3422,23.3741,258861.0
2016-02-25 11:50:00,29.31,29.4,29.31,29.4,285381.0,23.3741,23.4459,23.3741,23.4459,285381.0
2016-02-25 12:00:00,29.4,29.4,29.34,29.36,331720.0,23.4459,23.4459,23.3981,23.414,331720.0
2016-02-25 12:10:00,29.36,29.37,29.33,29.35,171312.0,23.414,23.422,23.3901,23.406,171312.0
2016-02-25 12:20:00,29.34,29.37,29.33,29.36,192937.0,23.3981,23.422,23.3901,23.414,192937.0
2016-02-25 12:30:00,29.36,29.36,29.32,29.34,190351.0,23.414,23.414,23.3821,23.3981,190351.0
2016-02-25 12:40:00,29.34,29.36,29.32,29.35,136799.0,23.3981,23.414,23.3821,23.406,136799.0
2016-02-25 12:50:00,29.34,29.36,29.33,29.35,216256.0,23.3981,23.414,23.3901,23.406,216256.0
2016-02-25 13:00:00,29.34,29.36,29.33,29.35,208532.0,23.3981,23.414,23.3901,23.406,208532.0
2016-02-25 13:10:00,29.35,29.37,29.33,29.34,166220.0,23.406,23.422,23.3901,23.3981,166220.0
2016-02-25 13:20:00,29.34,29.38,29.33,29.37,190172.0,23.3981,23.43,23.3901,23.422,190172.0
2016-02-25 13:30:00,29.38,29.43,29.36,29.43,189256.0,23.43,23.4698,23.414,23.4698,189256.0
2016-02-25 13:40:00,29.43,29.45,29.41,29.43,205452.0,23.4698,23.4858,23.4539,23.4698,205452.0
2016-02-25 13:50:00,29.43,29.43,29.36,29.39,331518.0,23.4698,23.4698,23.414,23.4379,331518.0
2016-02-25 14:00:00,29.39,29.43,29.39,29.43,272373.0,23.4379,23.4698,23.4379,23.4698,272373.0
2016-02-25 14:10:00,29.43,29.46,29.4,29.45,256177.0,23.4698,23.4938,23.4459,23.4858,256177.0
2016-02-25 14:20:00,29.44,29.45,29.4,29.42,322044.0,23.4778,23.4858,23.4459,23.4619,322044.0
2016-02-25 14:30:00,29.42,29.44,29.39,29.44,173139.0,23.4619,23.4778,23.4379,23.4778,173139.0
2016-02-25 14:40:00,29.44,29.44,29.42,29.43,221656.0,23.4778,23.4778,23.4619,23.4698,221656.0
2016-02-25 14:50:00,29.42,29.43,29.38,29.42,264021.0,23.4619,23.4698,23.43,23.4619,264021.0
2016-02-25 15:00:00,29.41,29.49,29.39,29.48,342697.0,23.4539,23.5177,23.4379,23.5097,342697.0
2016-02-25 15:10:00,29.48,29.54,29.45,29.46,528239.0,23.5097,23.5575,23.4858,23.4938,528239.0
2016-02-25 15:20:00,29.46,29.49,29.45,29.45,373359.0,23.4938,23.5177,23.4858,23.4858,373359.0
2016-02-25 15:30:00,29.45,29.52,29.45,29.52,356188.0,23.4858,23.5416,23.4858,23.5416,356188.0
2016-02-25 15:40:00,29.52,29.57,29.5,29.53,734715.0,23.5416,23.5815,23.5257,23.5496,734715.0
2016-02-25 15:50:00,29.53,29.62,29.49,29.62,1827494.0,23.5496,23.6213,23.5177,23.6213,1827494.0
2016-02-26 09:30:00,29.88,29.92,29.8,29.88,1010563.0,23.8287,23.8606,23.7649,23.8287,1010563.0
2016-02-26 09:40:00,29.88,29.89,29.78,29.79,682301.0,23.8287,23.8367,23.7489,23.7569,682301.0
2016-02-26 09:50:00,29.79,29.83,29.74,29.77,474988.0,23.7569,23.7888,23.717,23.741,474988.0
2016-02-26 10:00:00,29.78,29.82,29.7,29.74,604691.0,23.7489,23.7808,23.6851,23.717,604691.0
2016-02-26 10:10:00,29.75,29.86,29.74,29.84,468839.0,23.725,23.8127,23.717,23.7968,468839.0
2016-02-26 10:20:00,29.83,29.91,29.8,29.89,517924.0,23.7888,23.8526,23.7649,23.8367,517924.0
2016-02-26 10:30:00,29.89,29.96,29.88,29.96,466526.0,23.8367,23.8925,23.8287,23.8925,466526.0
2016-02-26 10:40:00,29.95,30.0,29.89,29.96,431008.0,23.8845,23.9244,23.8367,23.8925,431008.0
2016-02-26 10:50:00,29.95,30.03,29.91,30.03,774366.0,23.8845,23.9483,23.8526,23.9483,774366.0
2016-02-26 11:00:00,30.02,30.08,30.01,30.03,573554.0,23.9403,23.9882,23.9324,23.9483,573554.0
2016-02-26 11:10:00,30.04,30.06,29.99,30.02,482566.0,23.9563,23.9722,23.9164,23.9403,482566.0
2016-02-26 11:20:00,30.02,30.02,29.9,29.91,357819.0,23.9403,23.9403,23.8446,23.8526,357819.0
2016-02-26 11:30:00,29.9,29.96,29.87,29.91,345539.0,23.8446,23.8925,23.8207,23.8526,345539.0
2016-02-26 11:40:00,29.91,29.96,29.89,29.94,256353.0,23.8526,23.8925,23.8367,23.8765,256353.0
2016-02-26 11:50:00,29.95,29.98,29.9,29.93,282579.0,23.8845,23.9084,23.8446,23.8686,282579.0
2016-02-26 12:00:00,29.93,29.98,29.9,29.97,672439.0,23.8686,23.9084,23.8446,23.9005,672439.0
2016-02-26 12:10:00,29.97,30.01,29.95,29.98,358282.0,23.9005,23.9324,23.8845,23.9084,358282.0
2016-02-26 12:20:00,29.98,30.04,29.97,30.03,314066.0,23.9084,23.9563,23.9005,23.9483,314066.0
2016-02-26 12:30:00,30.04,30.04,29.99,30.01,290068.0,23.9563,23.9563,23.9164,23.9324,290068.0
2016-02-26 12:40:00,30.0,30.02,29.95,29.95,264452.0,23.9244,23.9403,23.8845,23.8845,264452.0
2016-02-26 12:50:00,29.95,29.99,29.91,29.93,333991.0,23.8845,23.9164,23.8526,23.8686,333991.0
2016-02-26 13:00:00,29.93,29.97,29.92,29.96,191189.0,23.8686,23.9005,23.8606,23.8925,191189.0
2016-02-26 13:10:00,29.95,29.96,29.9,29.92,112732.0,23.8845,23.8925,23.8446,23.8606,112732.0
2016-02-26 13:20:00,29.91,29.92,29.86,29.87,176726.0,23.8526,23.8606,23.8127,23.8207,176726.0
2016-02-26 13:30:00,29.87,29.91,29.86,29.86,222863.0,23.8207,23.8526,23.8127,23.8127,222863.0
2016-02-26 13:40:00,29.86,29.87,29.81,29.86,209146.0,23.8127,23.8207,23.7729,23.8127,209146.0
2016-02-26 13:50:00,29.86,29.86,29.82,29.85,304412.0,23.8127,23.8127,23.7808,23.8048,304412.0
2016-02-26 14:00:00,29.84,29.92,29.84,29.9,293352.0,23.7968,23.8606,23.7968,23.8446,293352.0
2016-02-26 14:10:00,29.9,29.91,29.83,29.86,342939.0,23.8446,23.8526,23.7888,23.8127,342939.0
2016-02-26 14:20:00,29.87,29.89,29.84,29.87,247300.0,23.8207,23.8367,23.7968,23.8207,247300.0
2016-02-26 14:30:00,29.86,29.86,29.76,29.76,263489.0,23.8127,23.8127,23.733,23.733,263489.0
2016-02-26 14:40:00,29.76,29.84,29.74,29.81,381687.0,23.733,23.7968,23.717,23.7729,381687.0
2016-02-26 14:50:00,29.82,29.82,29.75,29.76,323371.0,23.7808,23.7808,23.725,23.733,323371.0
2016-02-26 15:00:00,29.76,29.87,29.75,29.83,346636.0,23.733,23.8207,23.725,23.7888,346636.0
2016-02-26 15:10:00,29.84,29.86,29.82,29.85,295845.0,23.7968,23.8127,23.7808,23.8048,295845.0
2016-02-26 15:20:00,29.85,29.87,29.82,29.84,371435.0,23.8048,23.8207,23.7808,23.7968,371435.0
2016-02-26 15:30:00,29.84,29.89,29.81,29.81,476959.0,23.7968,23.8367,23.7729,23.7729,476959.0
2016-02-26 15:40:00,29.81,29.85,29.81,29.82,483064.0,23.7729,23.8048,23.7729,23.7808,483064.0
2016-02-26 15:50:00,29.81,29.84,29.77,29.78,2060179.0,23.7729,23.7968,23.741,23.7489,2060179.0
2016-02-29 09:30:00,29.72,29.87,29.65,29.8,839088.0,23.7011,23.8207,23.6453,23.7649,839088.0
2016-02-29 09:40:00,29.81,29.91,29.7,29.88,654756.0,23.7729,23.8526,23.6851,23.8287,654756.0
2016-02-29 09:50:00,29.88,29.95,29.87,29.89,373934.0,23.8287,23.8845,23.8207,23.8367,373934.0
2016-02-29 10:00:00,29.89,29.93,29.77,29.78,768088.0,23.8367,23.8686,23.741,23.7489,768088.0
2016-02-29 10:10:00,29.78,29.85,29.74,29.84,313216.0,23.7489,23.8048,23.717,23.7968,313216.0
2016-02-29 10:20:00,29.85,29.89,29.8,29.83,238012.0,23.8048,23.8367,23.7649,23.7888,238012.0
2016-02-29 10:30:00,29.83,29.85,29.79,29.8,298017.0,23.7888,23.8048,23.7569,23.7649,298017.0
2016-02-29 10:40:00,29.8,29.84,29.77,29.8,409668.0,23.7649,23.7968,23.741,23.7649,409668.0
2016-02-29 10:50:00,29.8,29.9,29.79,29.88,279686.0,23.7649,23.8446,23.7569,23.8287,279686.0
2016-02-29 11:00:00,29.88,29.91,29.86,29.91,292063.0,23.8287,23.8526,23.8127,23.8526,292063.0
2016-02-29 11:10:00,29.91,29.98,29.9,29.97,445316.0,23.8526,23.9084,23.8446,23.9005,445316.0
2016-02-29 11:20:00,29.96,29.99,29.93,29.93,181640.0,23.8925,23.9164,23.8686,23.8686,181640.0
2016-02-29 11:30:00,29.93,30.11,29.92,30.1,475458.0,23.8686,24.0121,23.8606,24.0041,475458.0
2016-02-29 11:40:00,30.11,30.14,30.06,30.08,438079.0,24.0121,24.036,23.9722,23.9882,438079.0
2016-02-29 11:50:00,30.08,30.1,30.04,30.07,282631.0,23.9882,24.0041,23.9563,23.9802,282631.0
2016-02-29 12:00:00,30.06,30.08,30.05,30.06,177877.0,23.9722,23.9882,23.9643,23.9722,177877.0
2016-02-29 12:10:00,30.06,30.08,30.05,30.07,239210.0,23.9722,23.9882,23.9643,23.9802,239210.0
2016-02-29 12:20:00,30.07,30.07,30.0,30.03,158674.0,23.9802,23.9802,23.9244,23.9483,158674.0
2016-02-29 12:30:00,30.03,30.06,30.0,30.01,192629.0,23.9483,23.9722,23.9244,23.9324,192629.0
2016-02-29 12:40:00,30.02,30.04,30.0,30.01,160240.0,23.9403,23.9563,23.9244,23.9324,160240.0
2016-02-29 12:50:00,30.02,30.07,30.01,30.05,128127.0,23.9403,23.9802,23.9324,23.9643,128127.0
2016-02-29 13:00:00,30.05,30.06,30.0,30.05,161096.0,23.9643,23.9722,23.9244,23.9643,161096.0
2016-02-29 13:10:00,30.05,30.05,29.97,29.98,220166.0,23.9643,23.9643,23.9005,23.9084,220166.0
2016-02-29 13:20:00,29.98,29.99,29.91,29.93,193498.0,23.9084,23.9164,23.8526,23.8686,193498.0
2016-02-29 13:30:00,29.92,29.94,29.9,29.91,179052.0,23.8606,23.8765,23.8446,23.8526,179052.0
2016-02-29 13:40:00,29.92,29.92,29.86,29.91,193581.0,23.8606,23.8606,23.8127,23.8526,193581.0
2016-02-29 13:50:00,29.91,29.91,29.88,29.88,198989.0,23.8526,23.8526,23.8287,23.8287,198989.0
2016-02-29 14:00:00,29.89,29.89,29.81,29.84,226360.0,23.8367,23.8367,23.7729,23.7968,226360.0
2016-02-29 14:10:00,29.84,29.84,29.79,29.79,276844.0,23.7968,23.7968,23.7569,23.7569,276844.0
2016-02-29 14:20:00,29.79,29.79,29.73,29.78,281000.0,23.7569,23.7569,23.7091,23.7489,281000.0
2016-02-29 14:30:00,29.78,29.83,29.77,29.82,428454.0,23.7489,23.7888,23.741,23.7808,428454.0
2016-02-29 14:40:00,29.82,29.83,29.75,29.8,409058.0,23.7808,23.7888,23.725,23.7649,409058.0
2016-02-29 14:50:00,29.8,29.82,29.76,29.78,306935.0,23.7649,23.7808,23.733,23.7489,306935.0
2016-02-29 15:00:00,29.78,29.78,29.67,29.7,610212.0,23.7489,23.7489,23.6612,23.6851,610212.0
2016-02-29 15:10:00,29.69,29.71,29.62,29.64,390096.0,23.6772,23.6931,23.6213,23.6373,390096.0
2016-02-29 15:20:00,29.64,29.7,29.63,29.7,340637.0,23.6373,23.6851,23.6293,23.6851,340637.0
2016-02-29 15:30:00,29.7,29.72,29.66,29.71,456976.0,23.6851,23.7011,23.6532,23.6931,456976.0
2016-02-29 15:40:00,29.7,29.72,29.67,29.71,611684.0,23.6851,23.7011,23.6612,23.6931,611684.0
2016-02-29 15:50:00,29.71,29.74,29.58,29.59,2218464.0,23.6931,23.717,23.5894,23.5974,2218464.0
2016-03-01 09:30:00,29.93,30.01,29.85,29.85,1268287.0,23.8686,23.9324,23.8048,23.8048,1268287.0
2016-03-01 09:40:00,29.85,29.87,29.75,29.82,1051843.0,23.8048,23.8207,23.725,23.7808,1051843.0
2016-03-01 09:50:00,29.82,29.83,29.76,29.79,576818.0,23.7808,23.7888,23.733,23.7569,576818.0
2016-03-01 10:00:00,29.79,30.07,29.79,30.05,800947.0,23.7569,23.9802,23.7569,23.9643,800947.0
2016-03-01 10:10:00,30.05,30.08,29.91,29.96,421614.0,23.9643,23.9882,23.8526,23.8925,421614.0
2016-03-01 10:20:00,29.96,30.15,29.95,30.09,534622.0,23.8925,24.044,23.8845,23.9962,534622.0
2016-03-01 10:30:00,30.1,30.16,30.05,30.14,455894.0,24.0041,24.052,23.9643,24.036,455894.0
2016-03-01 10:40:00,30.14,30.19,30.12,30.14,503418.0,24.036,24.0759,24.0201,24.036,503418.0
2016-03-01 10:50:00,30.14,30.23,30.13,30.18,690482.0,24.036,24.1078,24.0281,24.0679,690482.0
2016-03-01 11:00:00,30.18,30.28,30.18,30.28,374906.0,24.0679,24.1477,24.0679,24.1477,374906.0
2016-03-01 11:10:00,30.28,30.34,30.27,30.32,398307.0,24.1477,24.1955,24.1397,24.1796,398307.0
2016-03-01 11:20:00,30.31,30.34,30.25,30.31,490613.0,24.1716,24.1955,24.1238,24.1716,490613.0
2016-03-01 11:30:00,30.31,30.39,30.3,30.37,487831.0,24.1716,24.2354,24.1636,24.2195,487831.0
2016-03-01 11:40:00,30.37,30.39,30.3,30.38,393649.0,24.2195,24.2354,24.1636,24.2274,393649.0
2016-03-01 11:50:00,30.38,30.46,30.37,30.38,455457.0,24.2274,24.2912,24.2195,24.2274,455457.0
2016-03-01 12:00:00,30.38,30.47,30.38,30.45,392804.0,24.2274,24.2992,24.2274,24.2833,392804.0
2016-03-01 12:10:00,30.45,30.48,30.42,30.48,398944.0,24.2833,24.3072,24.2593,24.3072,398944.0
2016-03-01 12:20:00,30.48,30.53,30.46,30.5,739578.0,24.3072,24.3471,24.2912,24.3231,739578.0
2016-03-01 12:30:00,30.5,30.53,30.45,30.46,531546.0,24.3231,24.3471,24.2833,24.2912,531546.0
2016-03-01 12:40:00,30.46,30.46,30.39,30.4,487314.0,24.2912,24.2912,24.2354,24.2434,487314.0
2016-03-01 12:50:00,30.4,30.44,30.34,30.38,911391.0,24.2434,24.2753,24.1955,24.2274,911391.0
2016-03-01 13:00:00,30.37,30.38,30.28,30.3,310133.0,24.2195,24.2274,24.1477,24.1636,310133.0
2016-03-01 13:10:00,30.3,30.31,30.28,30.29,404551.0,24.1636,24.1716,24.1477,24.1557,404551.0
2016-03-01 13:20:00,30.29,30.36,30.27,30.29,394713.0,24.1557,24.2115,24.1397,24.1557,394713.0
2016-03-01 13:30:00,30.3,30.35,30.29,30.35,669351.0,24.1636,24.2035,24.1557,24.2035,669351.0
2016-03-01 13:40:00,30.35,30.39,30.3,30.3,345111.0,24.2035,24.2354,24.1636,24.1636,345111.0
2016-03-01 13:50:00,30.3,30.35,30.26,30.34,456808.0,24.1636,24.2035,24.1317,24.1955,456808.0
2016-03-01 14:00:00,30.34,30.35,30.29,30.33,456566.0,24.1955,24.2035,24.1557,24.1876,456566.0
2016-03-01 14:10:00,30.33,30.34,30.26,30.3,560756.0,24.1876,24.1955,24.1317,24.1636,560756.0
2016-03-01 14:20:00,30.3,30.32,30.23,30.32,526228.0,24.1636,24.1796,24.1078,24.1796,526228.0
2016-03-01 14:30:00,30.31,30.38,30.31,30.34,300428.0,24.1716,24.2274,24.1716,24.1955,300428.0
2016-03-01 14:40:00,30.33,30.38,30.32,30.32,257934.0,24.1876,24.2274,24.1796,24.1796,257934.0
2016-03-01 14:50:00,30.33,30.4,30.32,30.37,233598.0,24.1876,24.2434,24.1796,24.2195,233598.0
2016-03-01 15:00:00,30.37,30.38,30.32,30.35,415203.0,24.2195,24.2274,24.1796,24.2035,415203.0
2016-03-01 15:10:00,30.34,30.36,30.28,30.3,752746.0,24.1955,24.2115,24.1477,24.1636,752746.0
2016-03-01 15:20:00,30.3,30.32,30.28,30.32,409754.0,24.1636,24.1796,24.1477,24.1796,409754.0
2016-03-01 15:30:00,30.32,30.34,30.28,30.29,512491.0,24.1796,24.1955,24.1477,24.1557,512491.0
2016-03-01 15:40:00,30.28,30.31,30.22,30.22,798412.0,24.1477,24.1716,24.0998,24.0998,798412.0
2016-03-01 15:50:00,30.22,30.37,30.22,30.37,2272541.0,24.0998,24.2195,24.0998,24.2195,2272541.0
2016-03-02 09:30:00,30.3,30.42,30.12,30.42,1339188.0,24.1636,24.2593,24.0201,24.2593,1339188.0
2016-03-02 09:40:00,30.42,30.52,30.4,30.41,940048.0,24.2593,24.3391,24.2434,24.2514,940048.0
2016-03-02 09:50:00,30.41,30.58,30.39,30.56,1011521.0,24.2514,24.3869,24.2354,24.371,1011521.0
2016-03-02 10:00:00,30.56,30.73,30.54,30.65,1546525.0,24.371,24.5066,24.355,24.4428,1546525.0
2016-03-02 10:10:00,30.65,30.87,30.64,30.87,1518473.0,24.4428,24.6182,24.4348,24.6182,1518473.0
2016-03-02 10:20:00,30.86,30.87,30.59,30.63,1172894.0,24.6102,24.6182,24.3949,24.4268,1172894.0
2016-03-02 10:30:00,30.62,30.72,30.54,30.58,740765.0,24.4188,24.4986,24.355,24.3869,740765.0
2016-03-02 10:40:00,30.57,30.65,30.55,30.63,351085.0,24.379,24.4428,24.363,24.4268,351085.0
2016-03-02 10:50:00,30.63,30.78,30.59,30.78,489559.0,24.4268,24.5464,24.3949,24.5464,489559.0
2016-03-02 11:00:00,30.77,30.78,30.64,30.65,489699.0,24.5384,24.5464,24.4348,24.4428,489699.0
2016-03-02 11:10:00,30.65,30.67,30.63,30.67,360325.0,24.4428,24.4587,24.4268,24.4587,360325.0
2016-03-02 11:20:00,30.67,30.67,30.6,30.65,269326.0,24.4587,24.4587,24.4029,24.4428,269326.0
2016-03-02 11:30:00,30.65,30.7,30.6,30.63,637714.0,24.4428,24.4826,24.4029,24.4268,637714.0
2016-03-02 11:40:00,30.63,30.63,30.57,30.61,268647.0,24.4268,24.4268,24.379,24.4109,268647.0
2016-03-02 11:50:00,30.6,30.64,30.54,30.55,355024.0,24.4029,24.4348,24.355,24.363,355024.0
2016-03-02 12:00:00,30.55,30.56,30.45,30.5,384283.0,24.363,24.371,24.2833,24.3231,384283.0
2016-03-02 12:10:00,30.5,30.53,30.49,30.5,177727.0,24.3231,24.3471,24.3152,24.3231,177727.0
2016-03-02 12:20:00,30.5,30.52,30.48,30.5,258381.0,24.3231,24.3391,24.3072,24.3231,258381.0
2016-03-02 12:30:00,30.49,30.51,30.46,30.5,365048.0,24.3152,24.3311,24.2912,24.3231,365048.0
2016-03-02 12:40:00,30.5,30.55,30.49,30.54,258904.0,24.3231,24.363,24.3152,24.355,258904.0
2016-03-02 12:50:00,30.54,30.56,30.51,30.55,323014.0,24.355,24.371,24.3311,24.363,323014.0
2016-03-02 13:00:00,30.55,30.57,30.51,30.57,182767.0,24.363,24.379,24.3311,24.379,182767.0
2016-03-02 13:10:00,30.56,30.57,30.49,30.53,175760.0,24.371,24.379,24.3152,24.3471,175760.0
2016-03-02 13:20:00,30.52,30.57,30.51,30.54,279633.0,24.3391,24.379,24.3311,24.355,279633.0
2016-03-02 13:30:00,30.54,30.55,30.45,30.45,320747.0,24.355,24.363,24.2833,24.2833,320747.0
2016-03-02 13:40:00,30.46,30.5,30.45,30.48,223732.0,24.2912,24.3231,24.2833,24.3072,223732.0
2016-03-02 13:50:00,30.49,30.49,30.38,30.39,448729.0,24.3152,24.3152,24.2274,24.2354,448729.0
2016-03-02 14:00:00,30.39,30.45,30.35,30.36,447434.0,24.2354,24.2833,24.2035,24.2115,447434.0
2016-03-02 14:10:00,30.36,30.43,30.35,30.42,273704.0,24.2115,24.2673,24.2035,24.2593,273704.0
2016-03-02 14:20:00,30.42,30.45,30.41,30.44,315701.0,24.2593,24.2833,24.2514,24.2753,315701.0
2016-03-02 14:30:00,30.44,30.46,30.42,30.45,152290.0,24.2753,24.2912,24.2593,24.2833,152290.0
2016-03-02 14:40:00,30.45,30.49,30.44,30.45,211795.0,24.2833,24.3152,24.2753,24.2833,211795.0
2016-03-02 14:50:00,30.46,30.49,30.44,30.46,257613.0,24.2912,24.3152,24.2753,24.2912,257613.0
2016-03-02 15:00:00,30.46,30.47,30.42,30.46,299284.0,24.2912,24.2992,24.2593,24.2912,299284.0
2016-03-02 15:10:00,30.46,30.54,30.45,30.52,426268.0,24.2912,24.355,24.2833,24.3391,426268.0
2016-03-02 15:20:00,30.52,30.55,30.51,30.53,526308.0,24.3391,24.363,24.3311,24.3471,526308.0
2016-03-02 15:30:00,30.53,30.55,30.49,30.54,433458.0,24.3471,24.363,24.3152,24.355,433458.0
2016-03-02 15:40:00,30.54,30.58,30.53,30.54,660016.0,24.355,24.3869,24.3471,24.355,660016.0
2016-03-02 15:50:00,30.54,30.56,30.5,30.53,1818053.0,24.355,24.371,24.3231,24.3471,1818053.0
2016-03-03 09:30:00,31.13,31.35,30.86,30.89,2664307.0,24.8255,25.001,24.6102,24.6341,2664307.0
2016-03-03 09:40:00,30.89,30.96,30.83,30.95,1062402.0,24.6341,24.69,24.5863,24.682,1062402.0
2016-03-03 09:50:00,30.95,31.02,30.72,30.87,1017438.0,24.682,24.7378,24.4986,24.6182,1017438.0
2016-03-03 10:00:00,30.87,30.9,30.78,30.8,896408.0,24.6182,24.6421,24.5464,24.5624,896408.0
2016-03-03 10:10:00,30.8,30.84,30.61,30.69,810888.0,24.5624,24.5943,24.4109,24.4747,810888.0
2016-03-03 10:20:00,30.69,30.74,30.61,30.72,656358.0,24.4747,24.5145,24.4109,24.4986,656358.0
2016-03-03 10:30:00,30.73,30.76,30.69,30.75,486596.0,24.5066,24.5305,24.4747,24.5225,486596.0
2016-03-03 10:40:00,30.75,30.81,30.72,30.8,463877.0,24.5225,24.5703,24.4986,24.5624,463877.0
2016-03-03 10:50:00,30.79,30.82,30.78,30.8,490599.0,24.5544,24.5783,24.5464,24.5624,490599.0
2016-03-03 11:00:00,30.79,30.81,30.73,30.78,282567.0,24.5544,24.5703,24.5066,24.5464,282567.0
2016-03-03 11:10:00,30.78,30.8,30.73,30.74,230494.0,24.5464,24.5624,24.5066,24.5145,230494.0
2016-03-03 11:20:00,30.73,30.74,30.61,30.62,701701.0,24.5066,24.5145,24.4109,24.4188,701701.0
2016-03-03 11:30:00,30.62,30.67,30.6,30.63,296423.0,24.4188,24.4587,24.4029,24.4268,296423.0
2016-03-03 11:40:00,30.63,30.68,30.61,30.68,187935.0,24.4268,24.4667,24.4109,24.4667,187935.0
2016-03-03 11:50:00,30.68,30.68,30.64,30.66,221317.0,24.4667,24.4667,24.4348,24.4507,221317.0
2016-03-03 12:00:00,30.67,30.68,30.64,30.68,184121.0,24.4587,24.4667,24.4348,24.4667,184121.0
2016-03-03 12:10:00,30.68,30.72,30.67,30.68,275546.0,24.4667,24.4986,24.4587,24.4667,275546.0
2016-03-03 12:20:00,30.68,30.68,30.62,30.62,181814.0,24.4667,24.4667,24.4188,24.4188,181814.0
2016-03-03 12:30:00,30.62,30.68,30.61,30.68,188617.0,24.4188,24.4667,24.4109,24.4667,188617.0
2016-03-03 12:40:00,30.68,30.72,30.67,30.71,278467.0,24.4667,24.4986,24.4587,24.4906,278467.0
2016-03-03 12:50:00,30.7,30.74,30.7,30.74,219620.0,24.4826,24.5145,24.4826,24.5145,219620.0
2016-03-03 13:00:00,30.74,30.78,30.73,30.75,289335.0,24.5145,24.5464,24.5066,24.5225,289335.0
2016-03-03 13:10:00,30.75,30.76,30.71,30.72,163336.0,24.5225,24.5305,24.4906,24.4986,163336.0
2016-03-03 13:20:00,30.72,30.77,30.72,30.76,243522.0,24.4986,24.5384,24.4986,24.5305,243522.0
2016-03-03 13:30:00,30.76,30.83,30.76,30.83,248228.0,24.5305,24.5863,24.5305,24.5863,248228.0
2016-03-03 13:40:00,30.82,30.85,30.79,30.85,388616.0,24.5783,24.6022,24.5544,24.6022,388616.0
2016-03-03 13:50:00,30.85,30.87,30.83,30.87,257036.0,24.6022,24.6182,24.5863,24.6182,257036.0
2016-03-03 14:00:00,30.87,30.88,30.81,30.83,239782.0,24.6182,24.6262,24.5703,24.5863,239782.0
2016-03-03 14:10:00,30.82,30.84,30.78,30.79,291237.0,24.5783,24.5943,24.5464,24.5544,291237.0
2016-03-03 14:20:00,30.8,30.85,30.79,30.82,317513.0,24.5624,24.6022,24.5544,24.5783,317513.0
2016-03-03 14:30:00,30.82,30.83,30.74,30.83,247649.0,24.5783,24.5863,24.5145,24.5863,247649.0
2016-03-03 14:40:00,30.83,30.85,30.81,30.83,224221.0,24.5863,24.6022,24.5703,24.5863,224221.0
2016-03-03 14:50:00,30.83,30.84,30.8,30.8,277177.0,24.5863,24.5943,24.5624,24.5624,277177.0
2016-03-03 15:00:00,30.81,30.85,30.78,30.79,295864.0,24.5703,24.6022,24.5464,24.5544,295864.0
2016-03-03 15:10:00,30.78,30.79,30.66,30.68,681511.0,24.5464,24.5544,24.4507,24.4667,681511.0
2016-03-03 15:20:00,30.69,30.71,30.65,30.7,486550.0,24.4747,24.4906,24.4428,24.4826,486550.0
2016-03-03 15:30:00,30.69,30.73,30.68,30.73,681640.0,24.4747,24.5066,24.4667,24.5066,681640.0
2016-03-03 15:40:00,30.73,30.74,30.69,30.72,766634.0,24.5066,24.5145,24.4747,24.4986,766634.0
2016-03-03 15:50:00,30.71,30.72,30.54,30.58,4234879.0,24.4906,24.4986,24.355,24.3869,4234879.0
2016-03-04 09:30:00,30.5,30.56,30.11,30.15,2476695.0,24.3231,24.371,24.0121,24.044,2476695.0
2016-03-04 09:40:00,30.16,30.21,30.05,30.14,956278.0,24.052,24.0919,23.9643,24.036,956278.0
2016-03-04 09:50:00,30.14,30.25,30.12,30.21,577675.0,24.036,24.1238,24.0201,24.0919,577675.0
2016-03-04 10:00:00,30.21,30.32,30.16,30.26,695427.0,24.0919,24.1796,24.052,24.1317,695427.0
2016-03-04 10:10:00,30.25,30.36,30.22,30.33,313392.0,24.1238,24.2115,24.0998,24.1876,313392.0
2016-03-04 10:20:00,30.33,30.36,30.26,30.27,400939.0,24.1876,24.2115,24.1317,24.1397,400939.0
2016-03-04 10:30:00,30.28,30.31,30.25,30.26,482360.0,24.1477,24.1716,24.1238,24.1317,482360.0
2016-03-04 10:40:00,30.25,30.46,30.22,30.46,429911.0,24.1238,24.2912,24.0998,24.2912,429911.0
2016-03-04 10:50:00,30.46,30.52,30.43,30.5,421842.0,24.2912,24.3391,24.2673,24.3231,421842.0
2016-03-04 11:00:00,30.5,30.57,30.49,30.57,366468.0,24.3231,24.379,24.3152,24.379,366468.0
2016-03-04 11:10:00,30.55,30.59,30.53,30.58,316460.0,24.363,24.3949,24.3471,24.3869,316460.0
2016-03-04 11:20:00,30.58,30.58,30.5,30.53,396186.0,24.3869,24.3869,24.3231,24.3471,396186.0
2016-03-04 11:30:00,30.53,30.56,30.51,30.53,303677.0,24.3471,24.371,24.3311,24.3471,303677.0
2016-03-04 11:40:00,30.53,30.54,30.44,30.52,435539.0,24.3471,24.355,24.2753,24.3391,435539.0
2016-03-04 11:50:00,30.52,30.61,30.51,30.61,289246.0,24.3391,24.4109,24.3311,24.4109,289246.0
2016-03-04 12:00:00,30.61,30.65,30.59,30.6,378047.0,24.4109,24.4428,24.3949,24.4029,378047.0
2016-03-04 12:10:00,30.6,30.63,30.59,30.63,172186.0,24.4029,24.4268,24.3949,24.4268,172186.0
2016-03-04 12:20:00,30.63,30.67,30.6,30.66,265544.0,24.4268,24.4587,24.4029,24.4507,265544.0
2016-03-04 12:30:00,30.65,30.75,30.65,30.74,350408.0,24.4428,24.5225,24.4428,24.5145,350408.0
2016-03-04 12:40:00,30.73,30.75,30.71,30.75,355173.0,24.5066,24.5225,24.4906,24.5225,355173.0
2016-03-04 12:50:00,30.74,30.79,30.73,30.75,211354.0,24.5145,24.5544,24.5066,24.5225,211354.0
2016-03-04 13:00:00,30.76,30.76,30.74,30.76,134743.0,24.5305,24.5305,24.5145,24.5305,134743.0
2016-03-04 13:10:00,30.76,30.76,30.67,30.75,300167.0,24.5305,24.5305,24.4587,24.5225,300167.0
2016-03-04 13:20:00,30.76,30.83,30.75,30.82,179528.0,24.5305,24.5863,24.5225,24.5783,179528.0
2016-03-04 13:30:00,30.82,30.82,30.77,30.8,214113.0,24.5783,24.5783,24.5384,24.5624,214113.0
2016-03-04 13:40:00,30.79,30.85,30.78,30.82,172413.0,24.5544,24.6022,24.5464,24.5783,172413.0
2016-03-04 13:50:00,30.82,30.83,30.8,30.82,142371.0,24.5783,24.5863,24.5624,24.5783,142371.0
2016-03-04 14:00:00,30.82,30.86,30.81,30.84,280317.0,24.5783,24.6102,24.5703,24.5943,280317.0
2016-03-04 14:10:00,30.83,30.83,30.74,30.74,239609.0,24.5863,24.5863,24.5145,24.5145,239609.0
2016-03-04 14:20:00,30.75,30.77,30.65,30.68,435991.0,24.5225,24.5384,24.4428,24.4667,435991.0
2016-03-04 14:30:00,30.68,30.72,30.65,30.66,210289.0,24.4667,24.4986,24.4428,24.4507,210289.0
2016-03-04 14:40:00,30.65,30.67,30.59,30.65,304034.0,24.4428,24.4587,24.3949,24.4428,304034.0
2016-03-04 14:50:00,30.64,30.64,30.55,30.61,293633.0,24.4348,24.4348,24.363,24.4109,293633.0
2016-03-04 15:00:00,30.6,30.61,30.53,30.61,250422.0,24.4029,24.4109,24.3471,24.4109,250422.0
2016-03-04 15:10:00,30.61,30.64,30.56,30.64,297904.0,24.4109,24.4348,24.371,24.4348,297904.0
2016-03-04 15:20:00,30.64,30.7,30.63,30.69,296342.0,24.4348,24.4826,24.4268,24.4747,296342.0
2016-03-04 15:30:00,30.69,30.71,30.6,30.64,447851.0,24.4747,24.4906,24.4029,24.4348,447851.0
2016-03-04 15:40:00,30.63,30.69,30.62,30.68,504550.0,24.4268,24.4747,24.4188,24.4667,504550.0
2016-03-04 15:50:00,30.68,30.69,30.57,30.63,1956893.0,24.4667,24.4747,24.379,24.4268,1956893.0
2016-03-07 09:30:00,30.6,30.78,30.5,30.76,1313404.0,24.4029,24.5464,24.3231,24.5305,1313404.0
2016-03-07 09:40:00,30.76,30.79,30.69,30.76,703055.0,24.5305,24.5544,24.4747,24.5305,703055.0
2016-03-07 09:50:00,30.76,30.77,30.58,30.62,372552.0,24.5305,24.5384,24.3869,24.4188,372552.0
2016-03-07 10:00:00,30.61,30.71,30.55,30.67,414922.0,24.4109,24.4906,24.363,24.4587,414922.0
2016-03-07 10:10:00,30.67,30.71,30.65,30.7,306428.0,24.4587,24.4906,24.4428,24.4826,306428.0
2016-03-07 10:20:00,30.7,30.72,30.65,30.68,391140.0,24.4826,24.4986,24.4428,24.4667,391140.0
2016-03-07 10:30:00,30.68,30.78,30.66,30.77,397096.0,24.4667,24.5464,24.4507,24.5384,397096.0
2016-03-07 10:40:00,30.76,30.82,30.75,30.78,311408.0,24.5305,24.5783,24.5225,24.5464,311408.0
2016-03-07 10:50:00,30.78,30.84,30.75,30.84,307548.0,24.5464,24.5943,24.5225,24.5943,307548.0
2016-03-07 11:00:00,30.84,30.95,30.83,30.95,500262.0,24.5943,24.682,24.5863,24.682,500262.0
2016-03-07 11:10:00,30.95,31.06,30.93,30.95,814537.0,24.682,24.7697,24.666,24.682,814537.0
2016-03-07 11:20:00,30.95,31.05,30.94,30.96,400622.0,24.682,24.7617,24.674,24.69,400622.0
2016-03-07 11:30:00,30.96,31.05,30.93,31.02,293611.0,24.69,24.7617,24.666,24.7378,293611.0
2016-03-07 11:40:00,31.02,31.1,31.0,31.05,313741.0,24.7378,24.8016,24.7219,24.7617,313741.0
2016-03-07 11:50:00,31.05,31.08,31.0,31.03,339821.0,24.7617,24.7857,24.7219,24.7458,339821.0
2016-03-07 12:00:00,31.03,31.05,31.01,31.05,184879.0,24.7458,24.7617,24.7298,24.7617,184879.0
2016-03-07 12:10:00,31.05,31.07,31.01,31.01,238203.0,24.7617,24.7777,24.7298,24.7298,238203.0
2016-03-07 12:20:00,31.01,31.04,31.01,31.03,177032.0,24.7298,24.7538,24.7298,24.7458,177032.0
2016-03-07 12:30:00,31.03,31.04,31.01,31.02,190997.0,24.7458,24.7538,24.7298,24.7378,190997.0
2016-03-07 12:40:00,31.02,31.06,31.0,31.01,248856.0,24.7378,24.7697,24.7219,24.7298,248856.0
2016-03-07 12:50:00,31.01,31.04,31.0,31.03,243492.0,24.7298,24.7538,24.7219,24.7458,243492.0
2016-03-07 13:00:00,31.03,31.09,31.02,31.09,238283.0,24.7458,24.7936,24.7378,24.7936,238283.0
2016-03-07 13:10:00,31.08,31.12,31.02,31.05,299164.0,24.7857,24.8176,24.7378,24.7617,299164.0
2016-03-07 13:20:00,31.06,31.06,31.0,31.02,272399.0,24.7697,24.7697,24.7219,24.7378,272399.0
2016-03-07 13:30:00,31.01,31.02,30.88,30.88,393321.0,24.7298,24.7378,24.6262,24.6262,393321.0
2016-03-07 13:40:00,30.89,30.92,30.86,30.86,233991.0,24.6341,24.6581,24.6102,24.6102,233991.0
2016-03-07 13:50:00,30.86,30.91,30.86,30.89,312329.0,24.6102,24.6501,24.6102,24.6341,312329.0
2016-03-07 14:00:00,30.89,30.91,30.81,30.88,411717.0,24.6341,24.6501,24.5703,24.6262,411717.0
2016-03-07 14:10:00,30.88,30.93,30.87,30.87,481094.0,24.6262,24.666,24.6182,24.6182,481094.0
2016-03-07 14:20:00,30.88,30.89,30.79,30.85,317039.0,24.6262,24.6341,24.5544,24.6022,317039.0
2016-03-07 14:30:00,30.86,30.86,30.76,30.79,347604.0,24.6102,24.6102,24.5305,24.5544,347604.0
2016-03-07 14:40:00,30.79,30.85,30.78,30.8,287025.0,24.5544,24.6022,24.5464,24.5624,287025.0
2016-03-07 14:50:00,30.8,30.81,30.72,30.76,377955.0,24.5624,24.5703,24.4986,24.5305,377955.0
2016-03-07 15:00:00,30.76,30.77,30.68,30.77,266150.0,24.5305,24.5384,24.4667,24.5384,266150.0
2016-03-07 15:10:00,30.77,30.85,30.76,30.84,351646.0,24.5384,24.6022,24.5305,24.5943,351646.0
2016-03-07 15:20:00,30.84,30.91,30.82,30.87,362419.0,24.5943,24.6501,24.5783,24.6182,362419.0
2016-03-07 15:30:00,30.88,30.96,30.86,30.96,419465.0,24.6262,24.69,24.6102,24.69,419465.0
2016-03-07 15:40:00,30.96,30.96,30.86,30.86,579918.0,24.69,24.69,24.6102,24.6102,579918.0
2016-03-07 15:50:00,30.87,30.94,30.85,30.93,1554279.0,24.6182,24.674,24.6022,24.666,1554279.0
2016-03-08 09:30:00,30.86,30.87,30.67,30.77,760195.0,24.6102,24.6182,24.4587,24.5384,760195.0
2016-03-08 09:40:00,30.77,30.8,30.66,30.79,765204.0,24.5384,24.5624,24.4507,24.5544,765204.0
2016-03-08 09:50:00,30.79,30.83,30.74,30.77,535537.0,24.5544,24.5863,24.5145,24.5384,535537.0
2016-03-08 10:00:00,30.77,30.78,30.62,30.62,559223.0,24.5384,24.5464,24.4188,24.4188,559223.0
2016-03-08 10:10:00,30.62,30.66,30.56,30.59,514956.0,24.4188,24.4507,24.371,24.3949,514956.0
2016-03-08 10:20:00,30.59,30.61,30.42,30.42,623539.0,24.3949,24.4109,24.2593,24.2593,623539.0
2016-03-08 10:30:00,30.42,30.52,30.38,30.48,448631.0,24.2593,24.3391,24.2274,24.3072,448631.0
2016-03-08 10:40:00,30.49,30.49,30.44,30.46,338413.0,24.3152,24.3152,24.2753,24.2912,338413.0
2016-03-08 10:50:00,30.45,30.53,30.44,30.53,246224.0,24.2833,24.3471,24.2753,24.3471,246224.0
2016-03-08 11:00:00,30.53,30.69,30.52,30.66,532978.0,24.3471,24.4747,24.3391,24.4507,532978.0
2016-03-08 11:10:00,30.66,30.7,30.58,30.69,315276.0,24.4507,24.4826,24.3869,24.4747,315276.0
2016-03-08 11:20:00,30.69,30.78,30.63,30.77,425965.0,24.4747,24.5464,24.4268,24.5384,425965.0
2016-03-08 11:30:00,30.76,30.8,30.64,30.65,291661.0,24.5305,24.5624,24.4348,24.4428,291661.0
2016-03-08 11:40:00,30.65,30.69,30.6,30.6,186021.0,24.4428,24.4747,24.4029,24.4029,186021.0
2016-03-08 11:50:00,30.61,30.7,30.6,30.67,230108.0,24.4109,24.4826,24.4029,24.4587,230108.0
2016-03-08 12:00:00,30.66,30.71,30.63,30.7,155845.0,24.4507,24.4906,24.4268,24.4826,155845.0
2016-03-08 12:10:00,30.7,30.78,30.68,30.76,164234.0,24.4826,24.5464,24.4667,24.5305,164234.0
2016-03-08 12:20:00,30.76,30.79,30.72,30.75,236910.0,24.5305,24.5544,24.4986,24.5225,236910.0
2016-03-08 12:30:00,30.76,30.82,30.69,30.69,251014.0,24.5305,24.5783,24.4747,24.4747,251014.0
2016-03-08 12:40:00,30.69,30.73,30.66,30.71,147661.0,24.4747,24.5066,24.4507,24.4906,147661.0
2016-03-08 12:50:00,30.71,30.71,30.67,30.69,151242.0,24.4906,24.4906,24.4587,24.4747,151242.0
2016-03-08 13:00:00,30.69,30.72,30.67,30.71,135935.0,24.4747,24.4986,24.4587,24.4906,135935.0
2016-03-08 13:10:00,30.71,30.73,30.65,30.71,129882.0,24.4906,24.5066,24.4428,24.4906,129882.0
2016-03-08 13:20:00,30.71,30.75,30.65,30.66,318423.0,24.4906,24.5225,24.4428,24.4507,318423.0
2016-03-08 13:30:00,30.66,30.78,30.66,30.76,162306.0,24.4507,24.5464,24.4507,24.5305,162306.0
2016-03-08 13:40:00,30.75,30.78,30.73,30.74,198988.0,24.5225,24.5464,24.5066,24.5145,198988.0
2016-03-08 13:50:00,30.74,30.78,30.72,30.77,507929.0,24.5145,24.5464,24.4986,24.5384,507929.0
2016-03-08 14:00:00,30.77,30.88,30.76,30.87,417444.0,24.5384,24.6262,24.5305,24.6182,417444.0
2016-03-08 14:10:00,30.86,30.87,30.82,30.86,315953.0,24.6102,24.6182,24.5783,24.6102,315953.0
2016-03-08 14:20:00,30.86,30.87,30.75,30.77,358307.0,24.6102,24.6182,24.5225,24.5384,358307.0
2016-03-08 14:30:00,30.76,30.78,30.74,30.78,282837.0,24.5305,24.5464,24.5145,24.5464,282837.0
2016-03-08 14:40:00,30.77,30.87,30.77,30.8,470036.0,24.5384,24.6182,24.5384,24.5624,470036.0
2016-03-08 14:50:00,30.79,30.8,30.73,30.73,245488.0,24.5544,24.5624,24.5066,24.5066,245488.0
2016-03-08 15:00:00,30.74,30.75,30.68,30.69,320740.0,24.5145,24.5225,24.4667,24.4747,320740.0
2016-03-08 15:10:00,30.69,30.71,30.65,30.68,323214.0,24.4747,24.4906,24.4428,24.4667,323214.0
2016-03-08 15:20:00,30.68,30.72,30.66,30.67,338451.0,24.4667,24.4986,24.4507,24.4587,338451.0
2016-03-08 15:30:00,30.67,30.69,30.64,30.65,367403.0,24.4587,24.4747,24.4348,24.4428,367403.0
2016-03-08 15:40:00,30.64,30.69,30.62,30.63,749430.0,24.4348,24.4747,24.4188,24.4268,749430.0
2016-03-08 15:50:00,30.63,30.63,30.51,30.56,1970966.0,24.4268,24.4268,24.3311,24.371,1970966.0
2016-03-09 09:30:00,30.83,30.98,30.8,30.88,884151.0,24.5863,24.7059,24.5624,24.6262,884151.0
2016-03-09 09:40:00,30.88,30.89,30.82,30.85,540958.0,24.6262,24.6341,24.5783,24.6022,540958.0
2016-03-09 09:50:00,30.85,30.86,30.79,30.86,479368.0,24.6022,24.6102,24.5544,24.6102,479368.0
2016-03-09 10:00:00,30.85,30.86,30.72,30.73,480367.0,24.6022,24.6102,24.4986,24.5066,480367.0
2016-03-09 10:10:00,30.73,30.77,30.67,30.74,384135.0,24.5066,24.5384,24.4587,24.5145,384135.0
2016-03-09 10:20:00,30.74,30.84,30.74,30.83,276432.0,24.5145,24.5943,24.5145,24.5863,276432.0
2016-03-09 10:30:00,30.83,30.99,30.8,30.98,492873.0,24.5863,24.7139,24.5624,24.7059,492873.0
2016-03-09 10:40:00,30.99,31.04,30.86,30.88,444334.0,24.7139,24.7538,24.6102,24.6262,444334.0
2016-03-09 10:50:00,30.87,30.88,30.69,30.7,338600.0,24.6182,24.6262,24.4747,24.4826,338600.0
2016-03-09 11:00:00,30.69,30.8,30.69,30.79,211226.0,24.4747,24.5624,24.4747,24.5544,211226.0
2016-03-09 11:10:00,30.79,30.84,30.78,30.84,182539.0,24.5544,24.5943,24.5464,24.5943,182539.0
2016-03-09 11:20:00,30.84,30.92,30.82,30.87,209791.0,24.5943,24.6581,24.5783,24.6182,209791.0
2016-03-09 11:30:00,30.88,30.96,30.88,30.93,245071.0,24.6262,24.69,24.6262,24.666,245071.0
2016-03-09 11:40:00,30.93,30.94,30.88,30.91,160718.0,24.666,24.674,24.6262,24.6501,160718.0
2016-03-09 11:50:00,30.91,30.96,30.88,30.94,260888.0,24.6501,24.69,24.6262,24.674,260888.0
2016-03-09 12:00:00,30.95,30.95,30.89,30.91,226671.0,24.682,24.682,24.6341,24.6501,226671.0
2016-03-09 12:10:00,30.9,30.93,30.88,30.9,196059.0,24.6421,24.666,24.6262,24.6421,196059.0
2016-03-09 12:20:00,30.9,30.95,30.88,30.92,153739.0,24.6421,24.682,24.6262,24.6581,153739.0
2016-03-09 12:30:00,30.92,30.94,30.85,30.89,205850.0,24.6581,24.674,24.6022,24.6341,205850.0
2016-03-09 12:40:00,30.89,30.89,30.81,30.81,157754.0,24.6341,24.6341,24.5703,24.5703,157754.0
2016-03-09 12:50:00,30.81,30.87,30.81,30.85,158644.0,24.5703,24.6182,24.5703,24.6022,158644.0
2016-03-09 13:00:00,30.85,30.87,30.81,30.83,158233.0,24.6022,24.6182,24.5703,24.5863,158233.0
2016-03-09 13:10:00,30.83,30.87,30.79,30.82,117587.0,24.5863,24.6182,24.5544,24.5783,117587.0
2016-03-09 13:20:00,30.83,30.85,30.8,30.85,137225.0,24.5863,24.6022,24.5624,24.6022,137225.0
2016-03-09 13:30:00,30.85,30.92,30.85,30.89,138950.0,24.6022,24.6581,24.6022,24.6341,138950.0
2016-03-09 13:40:00,30.89,30.95,30.86,30.92,178480.0,24.6341,24.682,24.6102,24.6581,178480.0
2016-03-09 13:50:00,30.92,30.97,30.89,30.94,201123.0,24.6581,24.6979,24.6341,24.674,201123.0
2016-03-09 14:00:00,30.94,30.95,30.91,30.92,209286.0,24.674,24.682,24.6501,24.6581,209286.0
2016-03-09 14:10:00,30.92,30.92,30.86,30.89,255847.0,24.6581,24.6581,24.6102,24.6341,255847.0
2016-03-09 14:20:00,30.89,30.92,30.84,30.91,363631.0,24.6341,24.6581,24.5943,24.6501,363631.0
2016-03-09 14:30:00,30.91,30.91,30.84,30.88,190769.0,24.6501,24.6501,24.5943,24.6262,190769.0
2016-03-09 14:40:00,30.88,30.89,30.85,30.89,134931.0,24.6262,24.6341,24.6022,24.6341,134931.0
2016-03-09 14:50:00,30.88,30.9,30.84,30.85,217700.0,24.6262,24.6421,24.5943,24.6022,217700.0
2016-03-09 15:00:00,30.85,30.88,30.78,30.8,324135.0,24.6022,24.6262,24.5464,24.5624,324135.0
2016-03-09 15:10:00,30.81,30.82,30.78,30.8,204891.0,24.5703,24.5783,24.5464,24.5624,204891.0
2016-03-09 15:20:00,30.8,30.82,30.78,30.82,164720.0,24.5624,24.5783,24.5464,24.5783,164720.0
2016-03-09 15:30:00,30.81,30.82,30.77,30.79,554635.0,24.5703,24.5783,24.5384,24.5544,554635.0
2016-03-09 15:40:00,30.78,30.84,30.76,30.84,658712.0,24.5464,24.5943,24.5305,24.5943,658712.0
2016-03-09 15:50:00,30.84,30.87,30.79,30.86,1674680.0,24.5943,24.6182,24.5544,24.6102,1674680.0
2016-03-10 09:30:00,31.14,31.4,31.06,31.22,1748453.0,24.8335,25.0409,24.7697,24.8973,1748453.0
2016-03-10 09:40:00,31.23,31.23,31.04,31.14,793978.0,24.9053,24.9053,24.7538,24.8335,793978.0
2016-03-10 09:50:00,31.14,31.34,31.13,31.33,612241.0,24.8335,24.993,24.8255,24.985,612241.0
2016-03-10 10:00:00,31.33,31.35,31.23,31.25,374654.0,24.985,25.001,24.9053,24.9212,374654.0
2016-03-10 10:10:00,31.26,31.27,31.14,31.14,408843.0,24.9292,24.9372,24.8335,24.8335,408843.0
2016-03-10 10:20:00,31.14,31.19,31.06,31.08,346926.0,24.8335,24.8734,24.7697,24.7857,346926.0
2016-03-10 10:30:00,31.07,31.08,30.79,30.82,905066.0,24.7777,24.7857,24.5544,24.5783,905066.0
2016-03-10 10:40:00,30.81,30.96,30.8,30.9,694014.0,24.5703,24.69,24.5624,24.6421,694014.0
2016-03-10 10:50:00,30.9,30.98,30.78,30.79,402985.0,24.6421,24.7059,24.5464,24.5544,402985.0
2016-03-10 11:00:00,30.79,30.86,30.7,30.85,355771.0,24.5544,24.6102,24.4826,24.6022,355771.0
2016-03-10 11:10:00,30.84,30.85,30.72,30.72,463974.0,24.5943,24.6022,24.4986,24.4986,463974.0
2016-03-10 11:20:00,30.72,30.74,30.65,30.68,456083.0,24.4986,24.5145,24.4428,24.4667,456083.0
2016-03-10 11:30:00,30.69,30.77,30.65,30.73,431531.0,24.4747,24.5384,24.4428,24.5066,431531.0
2016-03-10 11:40:00,30.73,30.81,30.72,30.78,317673.0,24.5066,24.5703,24.4986,24.5464,317673.0
2016-03-10 11:50:00,30.78,30.81,30.73,30.78,474023.0,24.5464,24.5703,24.5066,24.5464,474023.0
2016-03-10 12:00:00,30.77,30.87,30.76,30.77,509003.0,24.5384,24.6182,24.5305,24.5384,509003.0
2016-03-10 12:10:00,30.78,30.78,30.68,30.71,298678.0,24.5464,24.5464,24.4667,24.4906,298678.0
2016-03-10 12:20:00,30.71,30.72,30.63,30.69,278128.0,24.4906,24.4986,24.4268,24.4747,278128.0
2016-03-10 12:30:00,30.7,30.71,30.55,30.58,329528.0,24.4826,24.4906,24.363,24.3869,329528.0
2016-03-10 12:40:00,30.58,30.58,30.5,30.51,502854.0,24.3869,24.3869,24.3231,24.3311,502854.0
2016-03-10 12:50:00,30.51,30.58,30.48,30.55,480720.0,24.3311,24.3869,24.3072,24.363,480720.0
2016-03-10 13:00:00,30.55,30.56,30.42,30.43,388157.0,24.363,24.371,24.2593,24.2673,388157.0
2016-03-10 13:10:00,30.43,30.55,30.38,30.55,493077.0,24.2673,24.363,24.2274,24.363,493077.0
2016-03-10 13:20:00,30.54,30.65,30.51,30.65,772172.0,24.355,24.4428,24.3311,24.4428,772172.0
2016-03-10 13:30:00,30.64,30.68,30.62,30.67,407083.0,24.4348,24.4667,24.4188,24.4587,407083.0
2016-03-10 13:40:00,30.67,30.8,30.64,30.72,712300.0,24.4587,24.5624,24.4348,24.4986,712300.0
2016-03-10 13:50:00,30.72,30.81,30.72,30.74,488049.0,24.4986,24.5703,24.4986,24.5145,488049.0
2016-03-10 14:00:00,30.74,30.82,30.72,30.73,433863.0,24.5145,24.5783,24.4986,24.5066,433863.0
2016-03-10 14:10:00,30.73,30.83,30.72,30.81,488862.0,24.5066,24.5863,24.4986,24.5703,488862.0
2016-03-10 14:20:00,30.81,30.9,30.77,30.87,675962.0,24.5703,24.6421,24.5384,24.6182,675962.0
2016-03-10 14:30:00,30.87,30.95,30.84,30.95,741870.0,24.6182,24.682,24.5943,24.682,741870.0
2016-03-10 14:40:00,30.95,31.09,30.95,31.08,906699.0,24.682,24.7936,24.682,24.7857,906699.0
2016-03-10 14:50:00,31.09,31.11,31.04,31.05,1114097.0,24.7936,24.8096,24.7538,24.7617,1114097.0
2016-03-10 15:00:00,31.05,31.1,31.0,31.02,853826.0,24.7617,24.8016,24.7219,24.7378,853826.0
2016-03-10 15:10:00,31.02,31.17,31.0,31.13,933818.0,24.7378,24.8574,24.7219,24.8255,933818.0
2016-03-10 15:20:00,31.13,31.25,31.06,31.23,652073.0,24.8255,24.9212,24.7697,24.9053,652073.0
2016-03-10 15:30:00,31.24,31.24,31.18,31.2,904673.0,24.9133,24.9133,24.8654,24.8814,904673.0
2016-03-10 15:40:00,31.2,31.21,31.12,31.13,1242177.0,24.8814,24.8893,24.8176,24.8255,1242177.0
2016-03-10 15:50:00,31.13,31.26,31.12,31.25,2808261.0,24.8255,24.9292,24.8176,24.9212,2808261.0
2016-03-11 09:30:00,31.67,31.75,31.53,31.68,1448792.0,25.2562,25.32,25.1445,25.2642,1448792.0
2016-03-11 09:40:00,31.69,31.75,31.68,31.71,570150.0,25.2721,25.32,25.2642,25.2881,570150.0
2016-03-11 09:50:00,31.71,31.79,31.71,31.75,714378.0,25.2881,25.3519,25.2881,25.32,714378.0
2016-03-11 10:00:00,31.75,31.76,31.56,31.57,691845.0,25.32,25.328,25.1685,25.1764,691845.0
2016-03-11 10:10:00,31.57,31.68,31.56,31.66,641278.0,25.1764,25.2642,25.1685,25.2482,641278.0
2016-03-11 10:20:00,31.67,31.76,31.66,31.69,579915.0,25.2562,25.328,25.2482,25.2721,579915.0
2016-03-11 10:30:00,31.71,31.79,31.7,31.73,464515.0,25.2881,25.3519,25.2801,25.304,464515.0
2016-03-11 10:40:00,31.74,31.77,31.69,31.75,386539.0,25.312,25.3359,25.2721,25.32,386539.0
2016-03-11 10:50:00,31.75,31.77,31.71,31.73,362203.0,25.32,25.3359,25.2881,25.304,362203.0
2016-03-11 11:00:00,31.73,31.76,31.65,31.66,310882.0,25.304,25.328,25.2402,25.2482,310882.0
2016-03-11 11:10:00,31.66,31.69,31.58,31.6,355554.0,25.2482,25.2721,25.1844,25.2004,355554.0
2016-03-11 11:20:00,31.61,31.66,31.57,31.66,429130.0,25.2083,25.2482,25.1764,25.2482,429130.0
2016-03-11 11:30:00,31.66,31.71,31.65,31.71,405354.0,25.2482,25.2881,25.2402,25.2881,405354.0
2016-03-11 11:40:00,31.7,31.73,31.7,31.71,251145.0,25.2801,25.304,25.2801,25.2881,251145.0
2016-03-11 11:50:00,31.71,31.74,31.71,31.72,314740.0,25.2881,25.312,25.2881,25.2961,314740.0
2016-03-11 12:00:00,31.72,31.76,31.71,31.75,347936.0,25.2961,25.328,25.2881,25.32,347936.0
2016-03-11 12:10:00,31.75,31.77,31.74,31.76,338206.0,25.32,25.3359,25.312,25.328,338206.0
2016-03-11 12:20:00,31.76,31.76,31.7,31.7,384678.0,25.328,25.328,25.2801,25.2801,384678.0
2016-03-11 12:30:00,31.71,31.73,31.69,31.7,368492.0,25.2881,25.304,25.2721,25.2801,368492.0
2016-03-11 12:40:00,31.71,31.74,31.7,31.74,313121.0,25.2881,25.312,25.2801,25.312,313121.0
2016-03-11 12:50:00,31.74,31.75,31.73,31.75,245281.0,25.312,25.32,25.304,25.32,245281.0
2016-03-11 13:00:00,31.74,31.75,31.67,31.71,302265.0,25.312,25.32,25.2562,25.2881,302265.0
2016-03-11 13:10:00,31.71,31.75,31.7,31.71,246761.0,25.2881,25.32,25.2801,25.2881,246761.0
2016-03-11 13:20:00,31.71,31.72,31.67,31.72,210395.0,25.2881,25.2961,25.2562,25.2961,210395.0
2016-03-11 13:30:00,31.71,31.73,31.68,31.69,193858.0,25.2881,25.304,25.2642,25.2721,193858.0
2016-03-11 13:40:00,31.7,31.74,31.67,31.73,312476.0,25.2801,25.312,25.2562,25.304,312476.0
2016-03-11 13:50:00,31.74,31.77,31.72,31.75,352272.0,25.312,25.3359,25.2961,25.32,352272.0
2016-03-11 14:00:00,31.76,31.79,31.74,31.75,331398.0,25.328,25.3519,25.312,25.32,331398.0
2016-03-11 14:10:00,31.75,31.76,31.68,31.7,262799.0,25.32,25.328,25.2642,25.2801,262799.0
2016-03-11 14:20:00,31.69,31.71,31.61,31.62,471096.0,25.2721,25.2881,25.2083,25.2163,471096.0
2016-03-11 14:30:00,31.62,31.65,31.59,31.59,413299.0,25.2163,25.2402,25.1924,25.1924,413299.0
2016-03-11 14:40:00,31.59,31.66,31.56,31.63,465318.0,25.1924,25.2482,25.1685,25.2243,465318.0
2016-03-11 14:50:00,31.64,31.64,31.59,31.63,281170.0,25.2323,25.2323,25.1924,25.2243,281170.0
2016-03-11 15:00:00,31.63,31.72,31.62,31.71,490270.0,25.2243,25.2961,25.2163,25.2881,490270.0
2016-03-11 15:10:00,31.71,31.71,31.61,31.65,478336.0,25.2881,25.2881,25.2083,25.2402,478336.0
2016-03-11 15:20:00,31.65,31.71,31.63,31.69,430802.0,25.2402,25.2881,25.2243,25.2721,430802.0
2016-03-11 15:30:00,31.68,31.74,31.67,31.74,513989.0,25.2642,25.312,25.2562,25.312,513989.0
2016-03-11 15:40:00,31.74,31.77,31.71,31.73,797288.0,25.312,25.3359,25.2881,25.304,797288.0
2016-03-11 15:50:00,31.74,31.77,31.71,31.76,1871174.0,25.312,25.3359,25.2881,25.328,1871174.0
2016-03-14 09:30:00,31.68,31.69,31.44,31.53,948940.0,25.2642,25.2721,25.0728,25.1445,948940.0
2016-03-14 09:40:00,31.52,31.56,31.3,31.35,998875.0,25.1366,25.1685,24.9611,25.001,998875.0
2016-03-14 09:50:00,31.36,31.49,31.35,31.43,442959.0,25.009,25.1126,25.001,25.0648,442959.0
2016-03-14 10:00:00,31.42,31.51,31.41,31.51,257138.0,25.0568,25.1286,25.0488,25.1286,257138.0
2016-03-14 10:10:00,31.51,31.58,31.49,31.53,323938.0,25.1286,25.1844,25.1126,25.1445,323938.0
2016-03-14 10:20:00,31.53,31.54,31.48,31.49,253020.0,25.1445,25.1525,25.1047,25.1126,253020.0
2016-03-14 10:30:00,31.49,31.54,31.47,31.53,230842.0,25.1126,25.1525,25.0967,25.1445,230842.0
2016-03-14 10:40:00,31.52,31.62,31.52,31.58,236789.0,25.1366,25.2163,25.1366,25.1844,236789.0
2016-03-14 10:50:00,31.59,31.59,31.52,31.54,226447.0,25.1924,25.1924,25.1366,25.1525,226447.0
2016-03-14 11:00:00,31.54,31.58,31.53,31.57,172509.0,25.1525,25.1844,25.1445,25.1764,172509.0
2016-03-14 11:10:00,31.57,31.61,31.55,31.55,241554.0,25.1764,25.2083,25.1605,25.1605,241554.0
2016-03-14 11:20:00,31.55,31.6,31.53,31.57,255774.0,25.1605,25.2004,25.1445,25.1764,255774.0
2016-03-14 11:30:00,31.57,31.58,31.5,31.57,224112.0,25.1764,25.1844,25.1206,25.1764,224112.0
2016-03-14 11:40:00,31.57,31.6,31.56,31.6,510034.0,25.1764,25.2004,25.1685,25.2004,510034.0
2016-03-14 11:50:00,31.59,31.6,31.5,31.51,252772.0,25.1924,25.2004,25.1206,25.1286,252772.0
2016-03-14 12:00:00,31.51,31.56,31.49,31.56,210310.0,25.1286,25.1685,25.1126,25.1685,210310.0
2016-03-14 12:10:00,31.55,31.61,31.54,31.6,236773.0,25.1605,25.2083,25.1525,25.2004,236773.0
2016-03-14 12:20:00,31.6,31.62,31.58,31.58,217200.0,25.2004,25.2163,25.1844,25.1844,217200.0
2016-03-14 12:30:00,31.59,31.6,31.55,31.57,191108.0,25.1924,25.2004,25.1605,25.1764,191108.0
2016-03-14 12:40:00,31.57,31.6,31.54,31.56,235955.0,25.1764,25.2004,25.1525,25.1685,235955.0
2016-03-14 12:50:00,31.56,31.63,31.55,31.63,397762.0,25.1685,25.2243,25.1605,25.2243,397762.0
2016-03-14 13:00:00,31.62,31.63,31.57,31.6,207870.0,25.2163,25.2243,25.1764,25.2004,207870.0
2016-03-14 13:10:00,31.6,31.61,31.57,31.59,182113.0,25.2004,25.2083,25.1764,25.1924,182113.0
2016-03-14 13:20:00,31.59,31.59,31.54,31.55,171232.0,25.1924,25.1924,25.1525,25.1605,171232.0
2016-03-14 13:30:00,31.54,31.55,31.5,31.51,206255.0,25.1525,25.1605,25.1206,25.1286,206255.0
2016-03-14 13:40:00,31.51,31.53,31.48,31.49,291600.0,25.1286,25.1445,25.1047,25.1126,291600.0
2016-03-14 13:50:00,31.49,31.5,31.46,31.49,283289.0,25.1126,25.1206,25.0887,25.1126,283289.0
2016-03-14 14:00:00,31.48,31.51,31.46,31.51,239144.0,25.1047,25.1286,25.0887,25.1286,239144.0
2016-03-14 14:10:00,31.51,31.52,31.48,31.51,191205.0,25.1286,25.1366,25.1047,25.1286,191205.0
2016-03-14 14:20:00,31.5,31.54,31.48,31.53,321890.0,25.1206,25.1525,25.1047,25.1445,321890.0
2016-03-14 14:30:00,31.54,31.58,31.52,31.56,366517.0,25.1525,25.1844,25.1366,25.1685,366517.0
2016-03-14 14:40:00,31.57,31.61,31.55,31.6,326416.0,25.1764,25.2083,25.1605,25.2004,326416.0
2016-03-14 14:50:00,31.6,31.6,31.55,31.57,171546.0,25.2004,25.2004,25.1605,25.1764,171546.0
2016-03-14 15:00:00,31.57,31.57,31.5,31.5,348181.0,25.1764,25.1764,25.1206,25.1206,348181.0
2016-03-14 15:10:00,31.51,31.54,31.49,31.49,309057.0,25.1286,25.1525,25.1126,25.1126,309057.0
2016-03-14 15:20:00,31.5,31.57,31.49,31.51,592318.0,25.1206,25.1764,25.1126,25.1286,592318.0
2016-03-14 15:30:00,31.51,31.52,31.48,31.51,489796.0,25.1286,25.1366,25.1047,25.1286,489796.0
2016-03-14 15:40:00,31.51,31.56,31.49,31.53,934730.0,25.1286,25.1685,25.1126,25.1445,934730.0
2016-03-14 15:50:00,31.53,31.53,31.43,31.43,1574901.0,25.1445,25.1445,25.0648,25.0648,1574901.0
2016-03-15 09:30:00,31.34,31.39,31.18,31.2,1017831.0,24.993,25.0329,24.8654,24.8814,1017831.0
2016-03-15 09:40:00,31.2,31.3,31.1,31.28,879945.0,24.8814,24.9611,24.8016,24.9452,879945.0
2016-03-15 09:50:00,31.28,31.33,31.2,31.2,369707.0,24.9452,24.985,24.8814,24.8814,369707.0
2016-03-15 10:00:00,31.2,31.2,31.06,31.1,595783.0,24.8814,24.8814,24.7697,24.8016,595783.0
2016-03-15 10:10:00,31.1,31.23,31.09,31.16,533722.0,24.8016,24.9053,24.7936,24.8495,533722.0
2016-03-15 10:20:00,31.17,31.29,31.11,31.29,542642.0,24.8574,24.9531,24.8096,24.9531,542642.0
2016-03-15 10:30:00,31.29,31.32,31.25,31.27,348676.0,24.9531,24.9771,24.9212,24.9372,348676.0
2016-03-15 10:40:00,31.27,31.31,31.25,31.29,250423.0,24.9372,24.9691,24.9212,24.9531,250423.0
2016-03-15 10:50:00,31.29,31.3,31.18,31.19,420522.0,24.9531,24.9611,24.8654,24.8734,420522.0
2016-03-15 11:00:00,31.19,31.26,31.17,31.25,337941.0,24.8734,24.9292,24.8574,24.9212,337941.0
2016-03-15 11:10:00,31.25,31.26,31.21,31.22,266340.0,24.9212,24.9292,24.8893,24.8973,266340.0
2016-03-15 11:20:00,31.23,31.26,31.21,31.25,363515.0,24.9053,24.9292,24.8893,24.9212,363515.0
2016-03-15 11:30:00,31.25,31.27,31.19,31.2,286646.0,24.9212,24.9372,24.8734,24.8814,286646.0
2016-03-15 11:40:00,31.2,31.21,31.14,31.16,256670.0,24.8814,24.8893,24.8335,24.8495,256670.0
2016-03-15 11:50:00,31.16,31.24,31.14,31.19,181510.0,24.8495,24.9133,24.8335,24.8734,181510.0
2016-03-15 12:00:00,31.2,31.24,31.18,31.24,144190.0,24.8814,24.9133,24.8654,24.9133,144190.0
2016-03-15 12:10:00,31.24,31.27,31.22,31.25,166462.0,24.9133,24.9372,24.8973,24.9212,166462.0
2016-03-15 12:20:00,31.24,31.31,31.24,31.31,161870.0,24.9133,24.9691,24.9133,24.9691,161870.0
2016-03-15 12:30:00,31.31,31.37,31.3,31.34,259172.0,24.9691,25.0169,24.9611,24.993,259172.0
2016-03-15 12:40:00,31.34,31.4,31.33,31.35,329901.0,24.993,25.0409,24.985,25.001,329901.0
2016-03-15 12:50:00,31.36,31.39,31.35,31.37,105792.0,25.009,25.0329,25.001,25.0169,105792.0
2016-03-15 13:00:00,31.38,31.39,31.34,31.37,321670.0,25.0249,25.0329,24.993,25.0169,321670.0
2016-03-15 13:10:00,31.37,31.38,31.35,31.38,108366.0,25.0169,25.0249,25.001,25.0249,108366.0
2016-03-15 13:20:00,31.38,31.43,31.37,31.43,155431.0,25.0249,25.0648,25.0169,25.0648,155431.0
2016-03-15 13:30:00,31.43,31.48,31.42,31.46,248112.0,25.0648,25.1047,25.0568,25.0887,248112.0
2016-03-15 13:40:00,31.46,31.47,31.45,31.46,213013.0,25.0887,25.0967,25.0807,25.0887,213013.0
2016-03-15 13:50:00,31.47,31.53,31.46,31.52,317464.0,25.0967,25.1445,25.0887,25.1366,317464.0
2016-03-15 14:00:00,31.52,31.54,31.49,31.5,249880.0,25.1366,25.1525,25.1126,25.1206,249880.0
2016-03-15 14:10:00,31.51,31.56,31.5,31.52,382034.0,25.1286,25.1685,25.1206,25.1366,382034.0
2016-03-15 14:20:00,31.52,31.56,31.51,31.53,306854.0,25.1366,25.1685,25.1286,25.1445,306854.0
2016-03-15 14:30:00,31.53,31.55,31.49,31.54,190960.0,25.1445,25.1605,25.1126,25.1525,190960.0
2016-03-15 14:40:00,31.54,31.55,31.52,31.55,261577.0,25.1525,25.1605,25.1366,25.1605,261577.0
2016-03-15 14:50:00,31.55,31.62,31.54,31.59,366978.0,25.1605,25.2163,25.1525,25.1924,366978.0
2016-03-15 15:00:00,31.6,31.6,31.52,31.54,281980.0,25.2004,25.2004,25.1366,25.1525,281980.0
2016-03-15 15:10:00,31.55,31.58,31.54,31.58,344419.0,25.1605,25.1844,25.1525,25.1844,344419.0
2016-03-15 15:20:00,31.58,31.6,31.56,31.57,221210.0,25.1844,25.2004,25.1685,25.1764,221210.0
2016-03-15 15:30:00,31.56,31.58,31.54,31.55,295039.0,25.1685,25.1844,25.1525,25.1605,295039.0
2016-03-15 15:40:00,31.55,31.57,31.53,31.56,623028.0,25.1605,25.1764,25.1445,25.1685,623028.0
2016-03-15 15:50:00,31.55,31.65,31.55,31.65,1312637.0,25.1605,25.2402,25.1605,25.2402,1312637.0
2016-03-16 09:30:00,31.46,31.59,31.32,31.33,1177554.0,25.0887,25.1924,24.9771,24.985,1177554.0
2016-03-16 09:40:00,31.32,31.39,31.21,31.21,921048.0,24.9771,25.0329,24.8893,24.8893,921048.0
2016-03-16 09:50:00,31.22,31.28,31.17,31.2,897473.0,24.8973,24.9452,24.8574,24.8814,897473.0
2016-03-16 10:00:00,31.2,31.36,31.19,31.36,645294.0,24.8814,25.009,24.8734,25.009,645294.0
2016-03-16 10:10:00,31.37,31.39,31.35,31.37,417366.0,25.0169,25.0329,25.001,25.0169,417366.0
2016-03-16 10:20:00,31.36,31.41,31.27,31.31,343039.0,25.009,25.0488,24.9372,24.9691,343039.0
2016-03-16 10:30:00,31.32,31.37,31.22,31.26,413735.0,24.9771,25.0169,24.8973,24.9292,413735.0
2016-03-16 10:40:00,31.26,31.4,31.25,31.39,372069.0,24.9292,25.0409,24.9212,25.0329,372069.0
2016-03-16 10:50:00,31.39,31.41,31.35,31.36,296571.0,25.0329,25.0488,25.001,25.009,296571.0
2016-03-16 11:00:00,31.37,31.46,31.35,31.46,206196.0,25.0169,25.0887,25.001,25.0887,206196.0
2016-03-16 11:10:00,31.46,31.47,31.43,31.46,165893.0,25.0887,25.0967,25.0648,25.0887,165893.0
2016-03-16 11:20:00,31.46,31.49,31.45,31.47,164110.0,25.0887,25.1126,25.0807,25.0967,164110.0
2016-03-16 11:30:00,31.46,31.5,31.45,31.46,253730.0,25.0887,25.1206,25.0807,25.0887,253730.0
2016-03-16 11:40:00,31.46,31.48,31.44,31.45,231771.0,25.0887,25.1047,25.0728,25.0807,231771.0
2016-03-16 11:50:00,31.45,31.47,31.42,31.47,276093.0,25.0807,25.0967,25.0568,25.0967,276093.0
2016-03-16 12:00:00,31.46,31.49,31.44,31.46,337591.0,25.0887,25.1126,25.0728,25.0887,337591.0
2016-03-16 12:10:00,31.46,31.46,31.44,31.44,222794.0,25.0887,25.0887,25.0728,25.0728,222794.0
2016-03-16 12:20:00,31.45,31.46,31.34,31.35,755596.0,25.0807,25.0887,24.993,25.001,755596.0
2016-03-16 12:30:00,31.34,31.37,31.33,31.35,437089.0,24.993,25.0169,24.985,25.001,437089.0
2016-03-16 12:40:00,31.35,31.36,31.24,31.24,216169.0,25.001,25.009,24.9133,24.9133,216169.0
2016-03-16 12:50:00,31.24,31.3,31.22,31.3,478960.0,24.9133,24.9611,24.8973,24.9611,478960.0
2016-03-16 13:00:00,31.3,31.33,31.26,31.29,467018.0,24.9611,24.985,24.9292,24.9531,467018.0
2016-03-16 13:10:00,31.29,31.3,31.25,31.29,371210.0,24.9531,24.9611,24.9212,24.9531,371210.0
2016-03-16 13:20:00,31.28,31.33,31.27,31.28,220502.0,24.9452,24.985,24.9372,24.9452,220502.0
2016-03-16 13:30:00,31.28,31.32,31.26,31.32,241574.0,24.9452,24.9771,24.9292,24.9771,241574.0
2016-03-16 13:40:00,31.32,31.34,31.3,31.32,285057.0,24.9771,24.993,24.9611,24.9771,285057.0
2016-03-16 13:50:00,31.33,31.35,31.31,31.35,278174.0,24.985,25.001,24.9691,25.001,278174.0
2016-03-16 14:00:00,31.35,31.64,31.34,31.59,1712927.0,25.001,25.2323,24.993,25.1924,1712927.0
2016-03-16 14:10:00,31.58,31.6,31.51,31.55,494893.0,25.1844,25.2004,25.1286,25.1605,494893.0
2016-03-16 14:20:00,31.55,31.68,31.53,31.64,585113.0,25.1605,25.2642,25.1445,25.2323,585113.0
2016-03-16 14:30:00,31.64,31.68,31.56,31.63,308721.0,25.2323,25.2642,25.1685,25.2243,308721.0
2016-03-16 14:40:00,31.62,31.75,31.62,31.71,484903.0,25.2163,25.32,25.2163,25.2881,484903.0
2016-03-16 14:50:00,31.72,31.74,31.59,31.61,344384.0,25.2961,25.312,25.1924,25.2083,344384.0
2016-03-16 15:00:00,31.6,31.71,31.59,31.69,444739.0,25.2004,25.2881,25.1924,25.2721,444739.0
2016-03-16 15:10:00,31.69,31.74,31.65,31.66,504422.0,25.2721,25.312,25.2402,25.2482,504422.0
2016-03-16 15:20:00,31.66,31.68,31.6,31.67,418038.0,25.2482,25.2642,25.2004,25.2562,418038.0
2016-03-16 15:30:00,31.67,31.79,31.65,31.78,634124.0,25.2562,25.3519,25.2402,25.3439,634124.0
2016-03-16 15:40:00,31.78,31.8,31.72,31.76,782668.0,25.3439,25.3599,25.2961,25.328,782668.0
2016-03-16 15:50:00,31.76,31.76,31.66,31.7,1978371.0,25.328,25.328,25.2482,25.2801,1978371.0
2016-03-17 09:30:00,31.76,31.96,31.7,31.87,1081299.0,25.328,25.4875,25.2801,25.4157,1081299.0
2016-03-17 09:40:00,31.88,31.92,31.74,31.84,635838.0,25.4237,25.4556,25.312,25.3918,635838.0
2016-03-17 09:50:00,31.84,31.92,31.78,31.87,426383.0,25.3918,25.4556,25.3439,25.4157,426383.0
2016-03-17 10:00:00,31.88,32.0,31.82,31.96,518832.0,25.4237,25.5193,25.3758,25.4875,518832.0
2016-03-17 10:10:00,31.96,31.99,31.94,31.98,339971.0,25.4875,25.5114,25.4715,25.5034,339971.0
2016-03-17 10:20:00,31.97,32.02,31.91,31.94,1345148.0,25.4954,25.5353,25.4476,25.4715,1345148.0
2016-03-17 10:30:00,31.93,31.95,31.88,31.93,448743.0,25.4635,25.4795,25.4237,25.4635,448743.0
2016-03-17 10:40:00,31.93,31.93,31.85,31.88,384020.0,25.4635,25.4635,25.3997,25.4237,384020.0
2016-03-17 10:50:00,31.87,31.93,31.87,31.92,323337.0,25.4157,25.4635,25.4157,25.4556,323337.0
2016-03-17 11:00:00,31.93,31.95,31.87,31.94,326215.0,25.4635,25.4795,25.4157,25.4715,326215.0
2016-03-17 11:10:00,31.94,32.01,31.9,31.94,455876.0,25.4715,25.5273,25.4396,25.4715,455876.0
2016-03-17 11:20:00,31.94,32.02,31.92,32.01,327442.0,25.4715,25.5353,25.4556,25.5273,327442.0
2016-03-17 11:30:00,32.01,32.02,31.95,31.97,260725.0,25.5273,25.5353,25.4795,25.4954,260725.0
2016-03-17 11:40:00,31.97,31.99,31.93,31.94,303170.0,25.4954,25.5114,25.4635,25.4715,303170.0
2016-03-17 11:50:00,31.94,31.99,31.94,31.98,301624.0,25.4715,25.5114,25.4715,25.5034,301624.0
2016-03-17 12:00:00,31.98,31.99,31.95,31.97,223798.0,25.5034,25.5114,25.4795,25.4954,223798.0
2016-03-17 12:10:00,31.98,32.04,31.97,32.02,246884.0,25.5034,25.5512,25.4954,25.5353,246884.0
2016-03-17 12:20:00,32.03,32.14,32.02,32.12,400958.0,25.5433,25.631,25.5353,25.615,400958.0
2016-03-17 12:30:00,32.12,32.15,32.07,32.08,487341.0,25.615,25.639,25.5752,25.5831,487341.0
2016-03-17 12:40:00,32.08,32.13,32.08,32.11,372586.0,25.5831,25.623,25.5831,25.6071,372586.0
2016-03-17 12:50:00,32.1,32.11,32.07,32.07,226408.0,25.5991,25.6071,25.5752,25.5752,226408.0
2016-03-17 13:00:00,32.08,32.1,32.01,32.02,199287.0,25.5831,25.5991,25.5273,25.5353,199287.0
2016-03-17 13:10:00,32.02,32.03,31.95,31.98,212285.0,25.5353,25.5433,25.4795,25.5034,212285.0
2016-03-17 13:20:00,31.98,32.11,31.98,32.08,493585.0,25.5034,25.6071,25.5034,25.5831,493585.0
2016-03-17 13:30:00,32.08,32.1,32.04,32.08,413038.0,25.5831,25.5991,25.5512,25.5831,413038.0
2016-03-17 13:40:00,32.07,32.13,32.07,32.11,456227.0,25.5752,25.623,25.5752,25.6071,456227.0
2016-03-17 13:50:00,32.11,32.17,32.1,32.14,464417.0,25.6071,25.6549,25.5991,25.631,464417.0
2016-03-17 14:00:00,32.14,32.15,32.06,32.07,408840.0,25.631,25.639,25.5672,25.5752,408840.0
2016-03-17 14:10:00,32.07,32.13,32.06,32.09,607195.0,25.5752,25.623,25.5672,25.5911,607195.0
2016-03-17 14:20:00,32.1,32.1,31.99,32.04,438600.0,25.5991,25.5991,25.5114,25.5512,438600.0
2016-03-17 14:30:00,32.04,32.05,32.0,32.0,347030.0,25.5512,25.5592,25.5193,25.5193,347030.0
2016-03-17 14:40:00,32.0,32.08,31.99,32.06,656514.0,25.5193,25.5831,25.5114,25.5672,656514.0
2016-03-17 14:50:00,32.06,32.09,31.99,32.0,370588.0,25.5672,25.5911,25.5114,25.5193,370588.0
2016-03-17 15:00:00,32.01,32.07,31.99,32.05,378188.0,25.5273,25.5752,25.5114,25.5592,378188.0
2016-03-17 15:10:00,32.05,32.05,31.94,31.96,396209.0,25.5592,25.5592,25.4715,25.4875,396209.0
2016-03-17 15:20:00,31.96,32.06,31.95,32.04,450125.0,25.4875,25.5672,25.4795,25.5512,450125.0
2016-03-17 15:30:00,32.04,32.09,32.02,32.06,634012.0,25.5512,25.5911,25.5353,25.5672,634012.0
2016-03-17 15:40:00,32.05,32.09,32.02,32.04,657299.0,25.5592,25.5911,25.5353,25.5512,657299.0
2016-03-17 15:50:00,32.04,32.04,31.98,31.99,1569105.0,25.5512,25.5512,25.5034,25.5114,1569105.0
2016-03-18 09:30:00,32.2,32.26,32.06,32.24,8390395.0,25.6788,25.7267,25.5672,25.7107,8390395.0
2016-03-18 09:40:00,32.24,32.38,32.2,32.29,1370381.0,25.7107,25.8224,25.6788,25.7506,1370381.0
2016-03-18 09:50:00,32.28,32.36,32.27,32.34,956661.0,25.7426,25.8064,25.7347,25.7905,956661.0
2016-03-18 10:00:00,32.34,32.65,32.34,32.58,1712130.0,25.7905,26.0377,25.7905,25.9819,1712130.0
2016-03-18 10:10:00,32.58,32.61,32.49,32.59,1172864.0,25.9819,26.0058,25.9101,25.9899,1172864.0
2016-03-18 10:20:00,32.6,32.65,32.56,32.57,1053414.0,25.9978,26.0377,25.9659,25.9739,1053414.0
2016-03-18 10:30:00,32.56,32.61,32.55,32.58,546518.0,25.9659,26.0058,25.958,25.9819,546518.0
2016-03-18 10:40:00,32.58,32.61,32.49,32.5,387441.0,25.9819,26.0058,25.9101,25.9181,387441.0
2016-03-18 10:50:00,32.5,32.53,32.45,32.52,444599.0,25.9181,25.942,25.8782,25.934,444599.0
2016-03-18 11:00:00,32.51,32.61,32.5,32.59,553823.0,25.9261,26.0058,25.9181,25.9899,553823.0
2016-03-18 11:10:00,32.6,32.61,32.57,32.57,591333.0,25.9978,26.0058,25.9739,25.9739,591333.0
2016-03-18 11:20:00,32.58,32.58,32.49,32.51,313325.0,25.9819,25.9819,25.9101,25.9261,313325.0
2016-03-18 11:30:00,32.51,32.54,32.5,32.51,253411.0,25.9261,25.95,25.9181,25.9261,253411.0
2016-03-18 11:40:00,32.5,32.52,32.43,32.45,309722.0,25.9181,25.934,25.8623,25.8782,309722.0
2016-03-18 11:50:00,32.45,32.49,32.39,32.48,369082.0,25.8782,25.9101,25.8304,25.9021,369082.0
2016-03-18 12:00:00,32.48,32.52,32.47,32.5,274174.0,25.9021,25.934,25.8942,25.9181,274174.0
2016-03-18 12:10:00,32.5,32.52,32.47,32.51,345009.0,25.9181,25.934,25.8942,25.9261,345009.0
2016-03-18 12:20:00,32.51,32.54,32.47,32.54,317511.0,25.9261,25.95,25.8942,25.95,317511.0
2016-03-18 12:30:00,32.53,32.54,32.46,32.48,335968.0,25.942,25.95,25.8862,25.9021,335968.0
2016-03-18 12:40:00,32.48,32.54,32.48,32.52,414427.0,25.9021,25.95,25.9021,25.934,414427.0
2016-03-18 12:50:00,32.52,32.61,32.52,32.6,587935.0,25.934,26.0058,25.934,25.9978,587935.0
2016-03-18 13:00:00,32.6,32.62,32.57,32.6,488039.0,25.9978,26.0138,25.9739,25.9978,488039.0
2016-03-18 13:10:00,32.59,32.61,32.5,32.52,307127.0,25.9899,26.0058,25.9181,25.934,307127.0
2016-03-18 13:20:00,32.52,32.54,32.49,32.53,310386.0,25.934,25.95,25.9101,25.942,310386.0
2016-03-18 13:30:00,32.52,32.53,32.32,32.35,512234.0,25.934,25.942,25.7745,25.7985,512234.0
2016-03-18 13:40:00,32.36,32.39,32.29,32.36,609919.0,25.8064,25.8304,25.7506,25.8064,609919.0
2016-03-18 13:50:00,32.36,32.41,32.35,32.41,385904.0,25.8064,25.8463,25.7985,25.8463,385904.0
2016-03-18 14:00:00,32.41,32.44,32.38,32.4,484895.0,25.8463,25.8702,25.8224,25.8383,484895.0
2016-03-18 14:10:00,32.4,32.47,32.38,32.45,445332.0,25.8383,25.8942,25.8224,25.8782,445332.0
2016-03-18 14:20:00,32.45,32.5,32.44,32.45,446364.0,25.8782,25.9181,25.8702,25.8782,446364.0
2016-03-18 14:30:00,32.45,32.54,32.44,32.54,517913.0,25.8782,25.95,25.8702,25.95,517913.0
2016-03-18 14:40:00,32.54,32.55,32.48,32.55,639866.0,25.95,25.958,25.9021,25.958,639866.0
2016-03-18 14:50:00,32.55,32.59,32.54,32.59,479844.0,25.958,25.9899,25.95,25.9899,479844.0
2016-03-18 15:00:00,32.59,32.65,32.58,32.63,625850.0,25.9899,26.0377,25.9819,26.0218,625850.0
2016-03-18 15:10:00,32.63,32.69,32.59,32.63,905646.0,26.0218,26.0696,25.9899,26.0218,905646.0
2016-03-18 15:20:00,32.63,32.66,32.6,32.63,576386.0,26.0218,26.0457,25.9978,26.0218,576386.0
2016-03-18 15:30:00,32.64,32.64,32.57,32.62,586611.0,26.0297,26.0297,25.9739,26.0138,586611.0
2016-03-18 15:40:00,32.62,32.63,32.55,32.59,913289.0,26.0138,26.0218,25.958,25.9899,913289.0
2016-03-18 15:50:00,32.59,32.68,32.59,32.68,5064184.0,25.9899,26.0616,25.9899,26.0616,5064184.0
2016-03-21 09:30:00,32.23,32.42,32.12,32.12,1596786.0,25.7028,25.8543,25.615,25.615,1596786.0
2016-03-21 09:40:00,32.12,32.22,32.08,32.2,795741.0,25.615,25.6948,25.5831,25.6788,795741.0
2016-03-21 09:50:00,32.19,32.2,32.03,32.03,717244.0,25.6709,25.6788,25.5433,25.5433,717244.0
2016-03-21 10:00:00,32.03,32.1,32.02,32.09,491463.0,25.5433,25.5991,25.5353,25.5911,491463.0
2016-03-21 10:10:00,32.08,32.09,31.95,32.04,629772.0,25.5831,25.5911,25.4795,25.5512,629772.0
2016-03-21 10:20:00,32.03,32.1,31.99,31.99,558649.0,25.5433,25.5991,25.5114,25.5114,558649.0
2016-03-21 10:30:00,31.99,32.07,31.97,32.04,551013.0,25.5114,25.5752,25.4954,25.5512,551013.0
2016-03-21 10:40:00,32.03,32.05,32.0,32.01,370082.0,25.5433,25.5592,25.5193,25.5273,370082.0
2016-03-21 10:50:00,32.0,32.1,32.0,32.1,348326.0,25.5193,25.5991,25.5193,25.5991,348326.0
2016-03-21 11:00:00,32.09,32.13,32.06,32.11,446380.0,25.5911,25.623,25.5672,25.6071,446380.0
2016-03-21 11:10:00,32.11,32.16,32.1,32.15,432832.0,25.6071,25.6469,25.5991,25.639,432832.0
2016-03-21 11:20:00,32.15,32.17,32.11,32.16,332072.0,25.639,25.6549,25.6071,25.6469,332072.0
2016-03-21 11:30:00,32.17,32.22,32.13,32.18,317052.0,25.6549,25.6948,25.623,25.6629,317052.0
2016-03-21 11:40:00,32.17,32.2,32.14,32.2,272329.0,25.6549,25.6788,25.631,25.6788,272329.0
2016-03-21 11:50:00,32.19,32.27,32.19,32.23,320210.0,25.6709,25.7347,25.6709,25.7028,320210.0
2016-03-21 12:00:00,32.23,32.23,32.16,32.23,310766.0,25.7028,25.7028,25.6469,25.7028,310766.0
2016-03-21 12:10:00,32.22,32.24,32.18,32.23,305028.0,25.6948,25.7107,25.6629,25.7028,305028.0
2016-03-21 12:20:00,32.23,32.28,32.23,32.28,274254.0,25.7028,25.7426,25.7028,25.7426,274254.0
2016-03-21 12:30:00,32.28,32.29,32.22,32.27,367343.0,25.7426,25.7506,25.6948,25.7347,367343.0
2016-03-21 12:40:00,32.26,32.28,32.22,32.24,275987.0,25.7267,25.7426,25.6948,25.7107,275987.0
2016-03-21 12:50:00,32.24,32.26,32.22,32.23,225270.0,25.7107,25.7267,25.6948,25.7028,225270.0
2016-03-21 13:00:00,32.23,32.25,32.21,32.23,285177.0,25.7028,25.7187,25.6868,25.7028,285177.0
2016-03-21 13:10:00,32.23,32.3,32.22,32.29,207943.0,25.7028,25.7586,25.6948,25.7506,207943.0
2016-03-21 13:20:00,32.29,32.33,32.27,32.32,260773.0,25.7506,25.7825,25.7347,25.7745,260773.0
2016-03-21 13:30:00,32.33,32.33,32.26,32.26,268070.0,25.7825,25.7825,25.7267,25.7267,268070.0
2016-03-21 13:40:00,32.26,32.3,32.23,32.29,303830.0,25.7267,25.7586,25.7028,25.7506,303830.0
2016-03-21 13:50:00,32.29,32.3,32.26,32.3,336146.0,25.7506,25.7586,25.7267,25.7586,336146.0
2016-03-21 14:00:00,32.3,32.31,32.28,32.3,236836.0,25.7586,25.7666,25.7426,25.7586,236836.0
2016-03-21 14:10:00,32.29,32.31,32.25,32.25,260471.0,25.7506,25.7666,25.7187,25.7187,260471.0
2016-03-21 14:20:00,32.26,32.28,32.22,32.27,302574.0,25.7267,25.7426,25.6948,25.7347,302574.0
2016-03-21 14:30:00,32.27,32.28,32.23,32.24,243109.0,25.7347,25.7426,25.7028,25.7107,243109.0
2016-03-21 14:40:00,32.25,32.3,32.24,32.26,370003.0,25.7187,25.7586,25.7107,25.7267,370003.0
2016-03-21 14:50:00,32.26,32.28,32.23,32.28,305316.0,25.7267,25.7426,25.7028,25.7426,305316.0
2016-03-21 15:00:00,32.28,32.3,32.26,32.3,340722.0,25.7426,25.7586,25.7267,25.7586,340722.0
2016-03-21 15:10:00,32.3,32.3,32.27,32.27,276928.0,25.7586,25.7586,25.7347,25.7347,276928.0
2016-03-21 15:20:00,32.27,32.29,32.23,32.24,409609.0,25.7347,25.7506,25.7028,25.7107,409609.0
2016-03-21 15:30:00,32.24,32.25,32.21,32.23,462625.0,25.7107,25.7187,25.6868,25.7028,462625.0
2016-03-21 15:40:00,32.23,32.28,32.23,32.27,714783.0,25.7028,25.7426,25.7028,25.7347,714783.0
2016-03-21 15:50:00,32.28,32.35,32.27,32.33,1896355.0,25.7426,25.7985,25.7347,25.7825,1896355.0
2016-03-22 09:30:00,32.16,32.19,32.03,32.04,906052.0,25.6469,25.6709,25.5433,25.5512,906052.0
2016-03-22 09:40:00,32.04,32.12,31.95,32.07,641067.0,25.5512,25.615,25.4795,25.5752,641067.0
2016-03-22 09:50:00,32.07,32.19,32.01,32.13,326082.0,25.5752,25.6709,25.5273,25.623,326082.0
2016-03-22 10:00:00,32.13,32.18,32.1,32.11,529462.0,25.623,25.6629,25.5991,25.6071,529462.0
2016-03-22 10:10:00,32.11,32.18,32.1,32.17,424233.0,25.6071,25.6629,25.5991,25.6549,424233.0
2016-03-22 10:20:00,32.17,32.2,32.16,32.16,331460.0,25.6549,25.6788,25.6469,25.6469,331460.0
2016-03-22 10:30:00,32.17,32.38,32.16,32.37,841627.0,25.6549,25.8224,25.6469,25.8144,841627.0
2016-03-22 10:40:00,32.37,32.41,32.36,32.38,488531.0,25.8144,25.8463,25.8064,25.8224,488531.0
2016-03-22 10:50:00,32.38,32.45,32.33,32.34,524569.0,25.8224,25.8782,25.7825,25.7905,524569.0
2016-03-22 11:00:00,32.34,32.34,32.29,32.34,203576.0,25.7905,25.7905,25.7506,25.7905,203576.0
2016-03-22 11:10:00,32.34,32.38,32.28,32.29,346049.0,25.7905,25.8224,25.7426,25.7506,346049.0
2016-03-22 11:20:00,32.29,32.32,32.26,32.3,360608.0,25.7506,25.7745,25.7267,25.7586,360608.0
2016-03-22 11:30:00,32.31,32.31,32.22,32.26,221678.0,25.7666,25.7666,25.6948,25.7267,221678.0
2016-03-22 11:40:00,32.25,32.34,32.22,32.31,363650.0,25.7187,25.7905,25.6948,25.7666,363650.0
2016-03-22 11:50:00,32.32,32.37,32.3,32.32,317999.0,25.7745,25.8144,25.7586,25.7745,317999.0
2016-03-22 12:00:00,32.33,32.36,32.28,32.28,202738.0,25.7825,25.8064,25.7426,25.7426,202738.0
2016-03-22 12:10:00,32.29,32.32,32.26,32.28,187116.0,25.7506,25.7745,25.7267,25.7426,187116.0
2016-03-22 12:20:00,32.29,32.35,32.26,32.33,294835.0,25.7506,25.7985,25.7267,25.7825,294835.0
2016-03-22 12:30:00,32.34,32.35,32.32,32.35,118038.0,25.7905,25.7985,25.7745,25.7985,118038.0
2016-03-22 12:40:00,32.35,32.38,32.35,32.36,148316.0,25.7985,25.8224,25.7985,25.8064,148316.0
2016-03-22 12:50:00,32.36,32.45,32.35,32.42,257373.0,25.8064,25.8782,25.7985,25.8543,257373.0
2016-03-22 13:00:00,32.43,32.43,32.35,32.36,208868.0,25.8623,25.8623,25.7985,25.8064,208868.0
2016-03-22 13:10:00,32.36,32.42,32.36,32.39,214598.0,25.8064,25.8543,25.8064,25.8304,214598.0
2016-03-22 13:20:00,32.39,32.41,32.38,32.41,152053.0,25.8304,25.8463,25.8224,25.8463,152053.0
2016-03-22 13:30:00,32.4,32.41,32.39,32.4,207035.0,25.8383,25.8463,25.8304,25.8383,207035.0
2016-03-22 13:40:00,32.4,32.45,32.39,32.44,321489.0,25.8383,25.8782,25.8304,25.8702,321489.0
2016-03-22 13:50:00,32.44,32.45,32.43,32.44,188500.0,25.8702,25.8782,25.8623,25.8702,188500.0
2016-03-22 14:00:00,32.44,32.46,32.39,32.4,422475.0,25.8702,25.8862,25.8304,25.8383,422475.0
2016-03-22 14:10:00,32.4,32.41,32.33,32.38,314617.0,25.8383,25.8463,25.7825,25.8224,314617.0
2016-03-22 14:20:00,32.37,32.45,32.37,32.44,325810.0,25.8144,25.8782,25.8144,25.8702,325810.0
2016-03-22 14:30:00,32.44,32.46,32.43,32.46,217016.0,25.8702,25.8862,25.8623,25.8862,217016.0
2016-03-22 14:40:00,32.45,32.46,32.4,32.42,174692.0,25.8782,25.8862,25.8383,25.8543,174692.0
2016-03-22 14:50:00,32.41,32.43,32.35,32.35,206973.0,25.8463,25.8623,25.7985,25.7985,206973.0
2016-03-22 15:00:00,32.36,32.39,32.33,32.36,220697.0,25.8064,25.8304,25.7825,25.8064,220697.0
2016-03-22 15:10:00,32.36,32.4,32.28,32.29,315536.0,25.8064,25.8383,25.7426,25.7506,315536.0
2016-03-22 15:20:00,32.28,32.35,32.28,32.34,363795.0,25.7426,25.7985,25.7426,25.7905,363795.0
2016-03-22 15:30:00,32.34,32.37,32.3,32.33,283632.0,25.7905,25.8144,25.7586,25.7825,283632.0
2016-03-22 15:40:00,32.34,32.39,32.28,32.31,774579.0,25.7905,25.8304,25.7426,25.7666,774579.0
2016-03-22 15:50:00,32.31,32.36,32.26,32.34,1187057.0,25.7666,25.8064,25.7267,25.7905,1187057.0
2016-03-23 09:30:00,32.47,32.47,32.07,32.08,1088800.0,25.8942,25.8942,25.5752,25.5831,1088800.0
2016-03-23 09:40:00,32.08,32.16,31.98,32.11,671397.0,25.5831,25.6469,25.5034,25.6071,671397.0
2016-03-23 09:50:00,32.12,32.12,32.05,32.06,319838.0,25.615,25.615,25.5592,25.5672,319838.0
2016-03-23 10:00:00,32.06,32.1,31.99,32.0,438982.0,25.5672,25.5991,25.5114,25.5193,438982.0
2016-03-23 10:10:00,32.0,32.11,31.99,32.09,648090.0,25.5193,25.6071,25.5114,25.5911,648090.0
2016-03-23 10:20:00,32.09,32.13,32.05,32.07,318706.0,25.5911,25.623,25.5592,25.5752,318706.0
2016-03-23 10:30:00,32.07,32.14,32.03,32.05,495194.0,25.5752,25.631,25.5433,25.5592,495194.0
2016-03-23 10:40:00,32.05,32.13,32.0,32.08,854621.0,25.5592,25.623,25.5193,25.5831,854621.0
2016-03-23 10:50:00,32.09,32.11,32.04,32.04,330263.0,25.5911,25.6071,25.5512,25.5512,330263.0
2016-03-23 11:00:00,32.04,32.1,32.02,32.09,217100.0,25.5512,25.5991,25.5353,25.5911,217100.0
2016-03-23 11:10:00,32.09,32.1,32.03,32.05,253970.0,25.5911,25.5991,25.5433,25.5592,253970.0
2016-03-23 11:20:00,32.04,32.09,32.02,32.06,266520.0,25.5512,25.5911,25.5353,25.5672,266520.0
2016-03-23 11:30:00,32.07,32.09,32.03,32.05,271118.0,25.5752,25.5911,25.5433,25.5592,271118.0
2016-03-23 11:40:00,32.04,32.08,32.01,32.03,214044.0,25.5512,25.5831,25.5273,25.5433,214044.0
2016-03-23 11:50:00,32.03,32.06,32.01,32.03,187602.0,25.5433,25.5672,25.5273,25.5433,187602.0
2016-03-23 12:00:00,32.04,32.08,32.02,32.08,173261.0,25.5512,25.5831,25.5353,25.5831,173261.0
2016-03-23 12:10:00,32.07,32.09,32.03,32.05,214757.0,25.5752,25.5911,25.5433,25.5592,214757.0
2016-03-23 12:20:00,32.06,32.1,32.05,32.07,177489.0,25.5672,25.5991,25.5592,25.5752,177489.0
2016-03-23 12:30:00,32.06,32.1,32.03,32.09,205064.0,25.5672,25.5991,25.5433,25.5911,205064.0
2016-03-23 12:40:00,32.08,32.09,32.03,32.04,168856.0,25.5831,25.5911,25.5433,25.5512,168856.0
2016-03-23 12:50:00,32.04,32.09,32.04,32.07,124885.0,25.5512,25.5911,25.5512,25.5752,124885.0
2016-03-23 13:00:00,32.07,32.11,32.05,32.1,247658.0,25.5752,25.6071,25.5592,25.5991,247658.0
2016-03-23 13:10:00,32.1,32.13,32.09,32.09,340818.0,25.5991,25.623,25.5911,25.5911,340818.0
2016-03-23 13:20:00,32.09,32.13,32.08,32.12,176400.0,25.5911,25.623,25.5831,25.615,176400.0
2016-03-23 13:30:00,32.12,32.12,32.05,32.05,167983.0,25.615,25.615,25.5592,25.5592,167983.0
2016-03-23 13:40:00,32.05,32.08,32.04,32.08,111083.0,25.5592,25.5831,25.5512,25.5831,111083.0
2016-03-23 13:50:00,32.08,32.11,32.07,32.11,157357.0,25.5831,25.6071,25.5752,25.6071,157357.0
2016-03-23 14:00:00,32.11,32.18,32.1,32.17,253130.0,25.6071,25.6629,25.5991,25.6549,253130.0
2016-03-23 14:10:00,32.18,32.24,32.17,32.23,292781.0,25.6629,25.7107,25.6549,25.7028,292781.0
2016-03-23 14:20:00,32.23,32.24,32.13,32.15,338355.0,25.7028,25.7107,25.623,25.639,338355.0
2016-03-23 14:30:00,32.15,32.19,32.12,32.13,214807.0,25.639,25.6709,25.615,25.623,214807.0
2016-03-23 14:40:00,32.13,32.14,32.04,32.05,344555.0,25.623,25.631,25.5512,25.5592,344555.0
2016-03-23 14:50:00,32.06,32.09,32.04,32.08,285885.0,25.5672,25.5911,25.5512,25.5831,285885.0
2016-03-23 15:00:00,32.07,32.1,32.06,32.09,209148.0,25.5752,25.5991,25.5672,25.5911,209148.0
2016-03-23 15:10:00,32.09,32.09,32.05,32.07,185251.0,25.5911,25.5911,25.5592,25.5752,185251.0
2016-03-23 15:20:00,32.08,32.09,32.03,32.09,291064.0,25.5831,25.5911,25.5433,25.5911,291064.0
2016-03-23 15:30:00,32.09,32.11,32.06,32.08,318048.0,25.5911,25.6071,25.5672,25.5831,318048.0
2016-03-23 15:40:00,32.08,32.11,32.04,32.09,565920.0,25.5831,25.6071,25.5512,25.5911,565920.0
2016-03-23 15:50:00,32.09,32.09,31.99,32.01,2253126.0,25.5911,25.5911,25.5114,25.5273,2253126.0
2016-03-24 09:30:00,31.87,31.9,31.75,31.83,833674.0,25.4157,25.4396,25.32,25.3838,833674.0
2016-03-24 09:40:00,31.82,31.84,31.7,31.76,515474.0,25.3758,25.3918,25.2801,25.328,515474.0
2016-03-24 09:50:00,31.75,31.88,31.75,31.87,227908.0,25.32,25.4237,25.32,25.4157,227908.0
2016-03-24 10:00:00,31.88,31.92,31.85,31.87,221157.0,25.4237,25.4556,25.3997,25.4157,221157.0
2016-03-24 10:10:00,31.86,31.9,31.81,31.83,216524.0,25.4077,25.4396,25.3678,25.3838,216524.0
2016-03-24 10:20:00,31.83,31.85,31.74,31.76,341275.0,25.3838,25.3997,25.312,25.328,341275.0
2016-03-24 10:30:00,31.75,31.83,31.74,31.78,314496.0,25.32,25.3838,25.312,25.3439,314496.0
2016-03-24 10:40:00,31.78,31.87,31.76,31.82,226847.0,25.3439,25.4157,25.328,25.3758,226847.0
2016-03-24 10:50:00,31.82,31.89,31.81,31.88,170635.0,25.3758,25.4316,25.3678,25.4237,170635.0
2016-03-24 11:00:00,31.88,31.92,31.84,31.88,256149.0,25.4237,25.4556,25.3918,25.4237,256149.0
2016-03-24 11:10:00,31.88,31.91,31.84,31.85,251410.0,25.4237,25.4476,25.3918,25.3997,251410.0
2016-03-24 11:20:00,31.85,31.89,31.84,31.85,181503.0,25.3997,25.4316,25.3918,25.3997,181503.0
2016-03-24 11:30:00,31.85,31.91,31.84,31.87,202217.0,25.3997,25.4476,25.3918,25.4157,202217.0
2016-03-24 11:40:00,31.88,31.88,31.83,31.88,242448.0,25.4237,25.4237,25.3838,25.4237,242448.0
2016-03-24 11:50:00,31.88,31.94,31.87,31.93,257995.0,25.4237,25.4715,25.4157,25.4635,257995.0
2016-03-24 12:00:00,31.92,31.95,31.91,31.93,207019.0,25.4556,25.4795,25.4476,25.4635,207019.0
2016-03-24 12:10:00,31.94,31.95,31.88,31.89,191078.0,25.4715,25.4795,25.4237,25.4316,191078.0
2016-03-24 12:20:00,31.89,31.9,31.84,31.86,239527.0,25.4316,25.4396,25.3918,25.4077,239527.0
2016-03-24 12:30:00,31.86,31.88,31.81,31.82,149180.0,25.4077,25.4237,25.3678,25.3758,149180.0
2016-03-24 12:40:00,31.83,31.87,31.8,31.86,168490.0,25.3838,25.4157,25.3599,25.4077,168490.0
2016-03-24 12:50:00,31.85,31.92,31.84,31.88,174004.0,25.3997,25.4556,25.3918,25.4237,174004.0
2016-03-24 13:00:00,31.88,31.91,31.87,31.9,135110.0,25.4237,25.4476,25.4157,25.4396,135110.0
2016-03-24 13:10:00,31.89,31.92,31.88,31.92,142577.0,25.4316,25.4556,25.4237,25.4556,142577.0
2016-03-24 13:20:00,31.92,31.92,31.86,31.87,169817.0,25.4556,25.4556,25.4077,25.4157,169817.0
2016-03-24 13:30:00,31.87,31.88,31.85,31.87,167240.0,25.4157,25.4237,25.3997,25.4157,167240.0
2016-03-24 13:40:00,31.86,31.88,31.84,31.85,202537.0,25.4077,25.4237,25.3918,25.3997,202537.0
2016-03-24 13:50:00,31.86,31.88,31.85,31.86,216613.0,25.4077,25.4237,25.3997,25.4077,216613.0
2016-03-24 14:00:00,31.87,31.87,31.83,31.85,147322.0,25.4157,25.4157,25.3838,25.3997,147322.0
2016-03-24 14:10:00,31.84,31.86,31.82,31.84,149443.0,25.3918,25.4077,25.3758,25.3918,149443.0
2016-03-24 14:20:00,31.85,31.89,31.84,31.89,163461.0,25.3997,25.4316,25.3918,25.4316,163461.0
2016-03-24 14:30:00,31.89,31.91,31.85,31.9,252850.0,25.4316,25.4476,25.3997,25.4396,252850.0
2016-03-24 14:40:00,31.91,31.93,31.89,31.91,190247.0,25.4476,25.4635,25.4316,25.4476,190247.0
2016-03-24 14:50:00,31.91,31.92,31.88,31.9,233802.0,25.4476,25.4556,25.4237,25.4396,233802.0
2016-03-24 15:00:00,31.9,31.91,31.86,31.88,307687.0,25.4396,25.4476,25.4077,25.4237,307687.0
2016-03-24 15:10:00,31.87,31.91,31.86,31.88,410717.0,25.4157,25.4476,25.4077,25.4237,410717.0
2016-03-24 15:20:00,31.89,31.9,31.87,31.88,218965.0,25.4316,25.4396,25.4157,25.4237,218965.0
2016-03-24 15:30:00,31.88,31.9,31.86,31.89,269744.0,25.4237,25.4396,25.4077,25.4316,269744.0
2016-03-24 15:40:00,31.88,31.9,31.86,31.87,577652.0,25.4237,25.4396,25.4077,25.4157,577652.0
2016-03-24 15:50:00,31.88,31.9,31.85,31.88,1308002.0,25.4237,25.4396,25.3997,25.4237,1308002.0
2016-03-28 09:30:00,31.85,31.94,31.77,31.82,851245.0,25.3997,25.4715,25.3359,25.3758,851245.0
2016-03-28 09:40:00,31.83,31.84,31.66,31.69,610612.0,25.3838,25.3918,25.2482,25.2721,610612.0
2016-03-28 09:50:00,31.7,31.74,31.62,31.73,312733.0,25.2801,25.312,25.2163,25.304,312733.0
2016-03-28 10:00:00,31.73,31.77,31.69,31.75,236166.0,25.304,25.3359,25.2721,25.32,236166.0
2016-03-28 10:10:00,31.75,31.83,31.74,31.79,268070.0,25.32,25.3838,25.312,25.3519,268070.0
2016-03-28 10:20:00,31.78,31.87,31.78,31.82,221567.0,25.3439,25.4157,25.3439,25.3758,221567.0
2016-03-28 10:30:00,31.81,31.83,31.78,31.8,200627.0,25.3678,25.3838,25.3439,25.3599,200627.0
2016-03-28 10:40:00,31.79,31.85,31.77,31.85,152489.0,25.3519,25.3997,25.3359,25.3997,152489.0
2016-03-28 10:50:00,31.85,31.88,31.81,31.81,180125.0,25.3997,25.4237,25.3678,25.3678,180125.0
2016-03-28 11:00:00,31.82,31.85,31.77,31.84,224698.0,25.3758,25.3997,25.3359,25.3918,224698.0
2016-03-28 11:10:00,31.84,31.94,31.84,31.88,226719.0,25.3918,25.4715,25.3918,25.4237,226719.0
2016-03-28 11:20:00,31.87,31.93,31.86,31.92,158009.0,25.4157,25.4635,25.4077,25.4556,158009.0
2016-03-28 11:30:00,31.92,31.94,31.88,31.88,183014.0,25.4556,25.4715,25.4237,25.4237,183014.0
2016-03-28 11:40:00,31.88,31.92,31.87,31.9,121459.0,25.4237,25.4556,25.4157,25.4396,121459.0
2016-03-28 11:50:00,31.91,31.94,31.88,31.91,125091.0,25.4476,25.4715,25.4237,25.4476,125091.0
2016-03-28 12:00:00,31.91,31.94,31.87,31.9,199680.0,25.4476,25.4715,25.4157,25.4396,199680.0
2016-03-28 12:10:00,31.9,31.93,31.87,31.92,138106.0,25.4396,25.4635,25.4157,25.4556,138106.0
2016-03-28 12:20:00,31.91,31.93,31.9,31.92,96939.0,25.4476,25.4635,25.4396,25.4556,96939.0
2016-03-28 12:30:00,31.92,31.97,31.88,31.95,122917.0,25.4556,25.4954,25.4237,25.4795,122917.0
2016-03-28 12:40:00,31.95,31.97,31.93,31.95,131291.0,25.4795,25.4954,25.4635,25.4795,131291.0
2016-03-28 12:50:00,31.95,31.95,31.92,31.94,72394.0,25.4795,25.4795,25.4556,25.4715,72394.0
2016-03-28 13:00:00,31.94,31.97,31.92,31.97,92839.0,25.4715,25.4954,25.4556,25.4954,92839.0
2016-03-28 13:10:00,31.97,31.97,31.91,31.94,112229.0,25.4954,25.4954,25.4476,25.4715,112229.0
2016-03-28 13:20:00,31.94,31.95,31.89,31.91,112180.0,25.4715,25.4795,25.4316,25.4476,112180.0
2016-03-28 13:30:00,31.91,31.94,31.9,31.92,91996.0,25.4476,25.4715,25.4396,25.4556,91996.0
2016-03-28 13:40:00,31.91,31.97,31.91,31.95,207368.0,25.4476,25.4954,25.4476,25.4795,207368.0
2016-03-28 13:50:00,31.96,31.98,31.95,31.96,193742.0,25.4875,25.5034,25.4795,25.4875,193742.0
2016-03-28 14:00:00,31.95,32.0,31.95,31.98,183396.0,25.4795,25.5193,25.4795,25.5034,183396.0
2016-03-28 14:10:00,31.98,31.98,31.93,31.96,171160.0,25.5034,25.5034,25.4635,25.4875,171160.0
2016-03-28 14:20:00,31.96,31.97,31.9,31.92,200269.0,25.4875,25.4954,25.4396,25.4556,200269.0
2016-03-28 14:30:00,31.93,31.93,31.89,31.92,138224.0,25.4635,25.4635,25.4316,25.4556,138224.0
2016-03-28 14:40:00,31.92,31.92,31.88,31.9,223498.0,25.4556,25.4556,25.4237,25.4396,223498.0
2016-03-28 14:50:00,31.9,31.91,31.85,31.89,232153.0,25.4396,25.4476,25.3997,25.4316,232153.0
2016-03-28 15:00:00,31.89,31.94,31.86,31.92,272323.0,25.4316,25.4715,25.4077,25.4556,272323.0
2016-03-28 15:10:00,31.93,31.96,31.92,31.92,152917.0,25.4635,25.4875,25.4556,25.4556,152917.0
2016-03-28 15:20:00,31.92,31.95,31.88,31.89,181873.0,25.4556,25.4795,25.4237,25.4316,181873.0
2016-03-28 15:30:00,31.89,31.91,31.86,31.88,224360.0,25.4316,25.4476,25.4077,25.4237,224360.0
2016-03-28 15:40:00,31.89,31.93,31.87,31.89,335819.0,25.4316,25.4635,25.4157,25.4316,335819.0
2016-03-28 15:50:00,31.89,31.93,31.85,31.9,896810.0,25.4316,25.4635,25.3997,25.4396,896810.0
2016-03-29 09:30:00,31.93,31.94,31.72,31.79,469235.0,25.4635,25.4715,25.2961,25.3519,469235.0
2016-03-29 09:40:00,31.79,31.87,31.77,31.84,210155.0,25.3519,25.4157,25.3359,25.3918,210155.0
2016-03-29 09:50:00,31.85,31.93,31.8,31.92,220623.0,25.3997,25.4635,25.3599,25.4556,220623.0
2016-03-29 10:00:00,31.92,31.95,31.86,31.91,201204.0,25.4556,25.4795,25.4077,25.4476,201204.0
2016-03-29 10:10:00,31.9,31.95,31.89,31.91,125235.0,25.4396,25.4795,25.4316,25.4476,125235.0
2016-03-29 10:20:00,31.92,31.96,31.9,31.94,194380.0,25.4556,25.4875,25.4396,25.4715,194380.0
2016-03-29 10:30:00,31.95,31.99,31.9,31.95,191836.0,25.4795,25.5114,25.4396,25.4795,191836.0
2016-03-29 10:40:00,31.95,31.97,31.9,31.96,216197.0,25.4795,25.4954,25.4396,25.4875,216197.0
2016-03-29 10:50:00,31.96,31.97,31.88,31.88,175107.0,25.4875,25.4954,25.4237,25.4237,175107.0
2016-03-29 11:00:00,31.89,31.93,31.83,31.85,507467.0,25.4316,25.4635,25.3838,25.3997,507467.0
2016-03-29 11:10:00,31.85,31.9,31.82,31.85,205494.0,25.3997,25.4396,25.3758,25.3997,205494.0
2016-03-29 11:20:00,31.85,31.87,31.82,31.83,192329.0,25.3997,25.4157,25.3758,25.3838,192329.0
2016-03-29 11:30:00,31.83,31.84,31.78,31.84,173458.0,25.3838,25.3918,25.3439,25.3918,173458.0
2016-03-29 11:40:00,31.84,31.87,31.81,31.87,190385.0,25.3918,25.4157,25.3678,25.4157,190385.0
2016-03-29 11:50:00,31.87,31.9,31.85,31.85,209439.0,25.4157,25.4396,25.3997,25.3997,209439.0
2016-03-29 12:00:00,31.85,31.87,31.82,31.86,147718.0,25.3997,25.4157,25.3758,25.4077,147718.0
2016-03-29 12:10:00,31.86,31.91,31.84,31.91,87471.0,25.4077,25.4476,25.3918,25.4476,87471.0
2016-03-29 12:20:00,31.91,32.06,31.91,32.05,485819.0,25.4476,25.5672,25.4476,25.5592,485819.0
2016-03-29 12:30:00,32.06,32.13,32.05,32.1,386969.0,25.5672,25.623,25.5592,25.5991,386969.0
2016-03-29 12:40:00,32.1,32.22,32.1,32.2,577558.0,25.5991,25.6948,25.5991,25.6788,577558.0
2016-03-29 12:50:00,32.2,32.24,32.19,32.21,363060.0,25.6788,25.7107,25.6709,25.6868,363060.0
2016-03-29 13:00:00,32.21,32.22,32.1,32.14,211490.0,25.6868,25.6948,25.5991,25.631,211490.0
2016-03-29 13:10:00,32.13,32.2,32.13,32.19,157650.0,25.623,25.6788,25.623,25.6709,157650.0
2016-03-29 13:20:00,32.18,32.22,32.15,32.18,162725.0,25.6629,25.6948,25.639,25.6629,162725.0
2016-03-29 13:30:00,32.18,32.2,32.14,32.19,191675.0,25.6629,25.6788,25.631,25.6709,191675.0
2016-03-29 13:40:00,32.19,32.25,32.19,32.23,342222.0,25.6709,25.7187,25.6709,25.7028,342222.0
2016-03-29 13:50:00,32.23,32.27,32.2,32.27,204817.0,25.7028,25.7347,25.6788,25.7347,204817.0
2016-03-29 14:00:00,32.27,32.35,32.25,32.34,389899.0,25.7347,25.7985,25.7187,25.7905,389899.0
2016-03-29 14:10:00,32.34,32.38,32.31,32.37,357607.0,25.7905,25.8224,25.7666,25.8144,357607.0
2016-03-29 14:20:00,32.37,32.41,32.34,32.41,366301.0,25.8144,25.8463,25.7905,25.8463,366301.0
2016-03-29 14:30:00,32.41,32.43,32.37,32.41,307543.0,25.8463,25.8623,25.8144,25.8463,307543.0
2016-03-29 14:40:00,32.4,32.44,32.4,32.4,346815.0,25.8383,25.8702,25.8383,25.8383,346815.0
2016-03-29 14:50:00,32.4,32.43,32.35,32.38,251026.0,25.8383,25.8623,25.7985,25.8224,251026.0
2016-03-29 15:00:00,32.37,32.43,32.35,32.43,310298.0,25.8144,25.8623,25.7985,25.8623,310298.0
2016-03-29 15:10:00,32.43,32.43,32.37,32.41,264367.0,25.8623,25.8623,25.8144,25.8463,264367.0
2016-03-29 15:20:00,32.41,32.42,32.37,32.4,351564.0,25.8463,25.8543,25.8144,25.8383,351564.0
2016-03-29 15:30:00,32.4,32.4,32.34,32.37,284949.0,25.8383,25.8383,25.7905,25.8144,284949.0
2016-03-29 15:40:00,32.37,32.4,32.34,32.38,587847.0,25.8144,25.8383,25.7905,25.8224,587847.0
2016-03-29 15:50:00,32.37,32.42,32.35,32.38,1631847.0,25.8144,25.8543,25.7985,25.8224,1631847.0
2016-03-30 09:30:00,32.45,32.59,32.28,32.59,1023154.0,25.8782,25.9899,25.7426,25.9899,1023154.0
2016-03-30 09:40:00,32.58,32.59,32.5,32.57,333833.0,25.9819,25.9899,25.9181,25.9739,333833.0
2016-03-30 09:50:00,32.56,32.59,32.5,32.55,249756.0,25.9659,25.9899,25.9181,25.958,249756.0
2016-03-30 10:00:00,32.55,32.69,32.55,32.63,433755.0,25.958,26.0696,25.958,26.0218,433755.0
2016-03-30 10:10:00,32.63,32.7,32.62,32.7,412126.0,26.0218,26.0776,26.0138,26.0776,412126.0
2016-03-30 10:20:00,32.7,32.72,32.65,32.68,418708.0,26.0776,26.0935,26.0377,26.0616,418708.0
2016-03-30 10:30:00,32.68,32.71,32.66,32.69,327076.0,26.0616,26.0856,26.0457,26.0696,327076.0
2016-03-30 10:40:00,32.7,32.72,32.64,32.71,204409.0,26.0776,26.0935,26.0297,26.0856,204409.0
2016-03-30 10:50:00,32.71,32.74,32.66,32.68,284310.0,26.0856,26.1095,26.0457,26.0616,284310.0
2016-03-30 11:00:00,32.68,32.75,32.64,32.66,300446.0,26.0616,26.1175,26.0297,26.0457,300446.0
2016-03-30 11:10:00,32.65,32.68,32.6,32.62,247001.0,26.0377,26.0616,25.9978,26.0138,247001.0
2016-03-30 11:20:00,32.62,32.64,32.59,32.6,220021.0,26.0138,26.0297,25.9899,25.9978,220021.0
2016-03-30 11:30:00,32.6,32.61,32.52,32.53,292552.0,25.9978,26.0058,25.934,25.942,292552.0
2016-03-30 11:40:00,32.53,32.55,32.47,32.52,323894.0,25.942,25.958,25.8942,25.934,323894.0
2016-03-30 11:50:00,32.53,32.55,32.5,32.5,206732.0,25.942,25.958,25.9181,25.9181,206732.0
2016-03-30 12:00:00,32.51,32.58,32.5,32.54,234380.0,25.9261,25.9819,25.9181,25.95,234380.0
2016-03-30 12:10:00,32.54,32.55,32.51,32.52,153452.0,25.95,25.958,25.9261,25.934,153452.0
2016-03-30 12:20:00,32.52,32.53,32.43,32.45,228891.0,25.934,25.942,25.8623,25.8782,228891.0
2016-03-30 12:30:00,32.44,32.46,32.4,32.45,254840.0,25.8702,25.8862,25.8383,25.8782,254840.0
2016-03-30 12:40:00,32.45,32.49,32.43,32.48,158234.0,25.8782,25.9101,25.8623,25.9021,158234.0
2016-03-30 12:50:00,32.49,32.5,32.45,32.47,163848.0,25.9101,25.9181,25.8782,25.8942,163848.0
2016-03-30 13:00:00,32.47,32.52,32.45,32.51,243565.0,25.8942,25.934,25.8782,25.9261,243565.0
2016-03-30 13:10:00,32.5,32.54,32.49,32.52,132225.0,25.9181,25.95,25.9101,25.934,132225.0
2016-03-30 13:20:00,32.52,32.55,32.51,32.52,138939.0,25.934,25.958,25.9261,25.934,138939.0
2016-03-30 13:30:00,32.52,32.58,32.48,32.56,234495.0,25.934,25.9819,25.9021,25.9659,234495.0
2016-03-30 13:40:00,32.57,32.59,32.54,32.56,181784.0,25.9739,25.9899,25.95,25.9659,181784.0
2016-03-30 13:50:00,32.55,32.61,32.55,32.58,169627.0,25.958,26.0058,25.958,25.9819,169627.0
2016-03-30 14:00:00,32.57,32.61,32.56,32.57,245015.0,25.9739,26.0058,25.9659,25.9739,245015.0
2016-03-30 14:10:00,32.58,32.6,32.54,32.55,151169.0,25.9819,25.9978,25.95,25.958,151169.0
2016-03-30 14:20:00,32.55,32.59,32.52,32.58,150808.0,25.958,25.9899,25.934,25.9819,150808.0
2016-03-30 14:30:00,32.58,32.59,32.55,32.59,234421.0,25.9819,25.9899,25.958,25.9899,234421.0
2016-03-30 14:40:00,32.59,32.62,32.56,32.62,377812.0,25.9899,26.0138,25.9659,26.0138,377812.0
2016-03-30 14:50:00,32.62,32.64,32.61,32.62,200721.0,26.0138,26.0297,26.0058,26.0138,200721.0
2016-03-30 15:00:00,32.62,32.69,32.61,32.69,295185.0,26.0138,26.0696,26.0058,26.0696,295185.0
2016-03-30 15:10:00,32.69,32.71,32.65,32.69,412932.0,26.0696,26.0856,26.0377,26.0696,412932.0
2016-03-30 15:20:00,32.69,32.75,32.68,32.73,406563.0,26.0696,26.1175,26.0616,26.1015,406563.0
2016-03-30 15:30:00,32.73,32.75,32.7,32.73,458244.0,26.1015,26.1175,26.0776,26.1015,458244.0
2016-03-30 15:40:00,32.73,32.74,32.69,32.7,641187.0,26.1015,26.1095,26.0696,26.0776,641187.0
2016-03-30 15:50:00,32.7,32.75,32.69,32.71,2007770.0,26.0776,26.1175,26.0696,26.0856,2007770.0
2016-03-31 09:30:00,32.61,32.66,32.45,32.5,1216198.0,26.0058,26.0457,25.8782,25.9181,1216198.0
2016-03-31 09:40:00,32.5,32.56,32.37,32.53,913050.0,25.9181,25.9659,25.8144,25.942,913050.0
2016-03-31 09:50:00,32.54,32.55,32.43,32.46,407249.0,25.95,25.958,25.8623,25.8862,407249.0
2016-03-31 10:00:00,32.46,32.55,32.46,32.51,320280.0,25.8862,25.958,25.8862,25.9261,320280.0
2016-03-31 10:10:00,32.51,32.55,32.5,32.52,254268.0,25.9261,25.958,25.9181,25.934,254268.0
2016-03-31 10:20:00,32.52,32.59,32.51,32.53,188359.0,25.934,25.9899,25.9261,25.942,188359.0
2016-03-31 10:30:00,32.54,32.57,32.52,32.55,182314.0,25.95,25.9739,25.934,25.958,182314.0
2016-03-31 10:40:00,32.55,32.59,32.53,32.55,172583.0,25.958,25.9899,25.942,25.958,172583.0
2016-03-31 10:50:00,32.55,32.59,32.53,32.57,169369.0,25.958,25.9899,25.942,25.9739,169369.0
2016-03-31 11:00:00,32.58,32.6,32.55,32.56,282967.0,25.9819,25.9978,25.958,25.9659,282967.0
2016-03-31 11:10:00,32.56,32.63,32.56,32.59,200664.0,25.9659,26.0218,25.9659,25.9899,200664.0
2016-03-31 11:20:00,32.59,32.59,32.5,32.52,240803.0,25.9899,25.9899,25.9181,25.934,240803.0
2016-03-31 11:30:00,32.52,32.57,32.51,32.53,205806.0,25.934,25.9739,25.9261,25.942,205806.0
2016-03-31 11:40:00,32.52,32.56,32.52,32.56,141423.0,25.934,25.9659,25.934,25.9659,141423.0
2016-03-31 11:50:00,32.56,32.57,32.53,32.54,155143.0,25.9659,25.9739,25.942,25.95,155143.0
2016-03-31 12:00:00,32.53,32.54,32.5,32.52,177510.0,25.942,25.95,25.9181,25.934,177510.0
2016-03-31 12:10:00,32.51,32.52,32.5,32.51,150455.0,25.9261,25.934,25.9181,25.9261,150455.0
2016-03-31 12:20:00,32.5,32.51,32.48,32.49,143054.0,25.9181,25.9261,25.9021,25.9101,143054.0
2016-03-31 12:30:00,32.5,32.5,32.4,32.4,283680.0,25.9181,25.9181,25.8383,25.8383,283680.0
2016-03-31 12:40:00,32.41,32.44,32.4,32.44,144799.0,25.8463,25.8702,25.8383,25.8702,144799.0
2016-03-31 12:50:00,32.43,32.44,32.4,32.41,218605.0,25.8623,25.8702,25.8383,25.8463,218605.0
2016-03-31 13:00:00,32.41,32.46,32.4,32.45,357592.0,25.8463,25.8862,25.8383,25.8782,357592.0
2016-03-31 13:10:00,32.45,32.46,32.43,32.45,186845.0,25.8782,25.8862,25.8623,25.8782,186845.0
2016-03-31 13:20:00,32.45,32.47,32.44,32.45,175642.0,25.8782,25.8942,25.8702,25.8782,175642.0
2016-03-31 13:30:00,32.46,32.46,32.42,32.44,226784.0,25.8862,25.8862,25.8543,25.8702,226784.0
2016-03-31 13:40:00,32.44,32.48,32.4,32.47,239922.0,25.8702,25.9021,25.8383,25.8942,239922.0
2016-03-31 13:50:00,32.47,32.5,32.45,32.47,265476.0,25.8942,25.9181,25.8782,25.8942,265476.0
2016-03-31 14:00:00,32.47,32.48,32.45,32.48,190395.0,25.8942,25.9021,25.8782,25.9021,190395.0
2016-03-31 14:10:00,32.47,32.48,32.44,32.47,206052.0,25.8942,25.9021,25.8702,25.8942,206052.0
2016-03-31 14:20:00,32.47,32.48,32.39,32.4,308746.0,25.8942,25.9021,25.8304,25.8383,308746.0
2016-03-31 14:30:00,32.4,32.46,32.39,32.44,335311.0,25.8383,25.8862,25.8304,25.8702,335311.0
2016-03-31 14:40:00,32.43,32.49,32.43,32.48,169744.0,25.8623,25.9101,25.8623,25.9021,169744.0
2016-03-31 14:50:00,32.48,32.49,32.42,32.42,362932.0,25.9021,25.9101,25.8543,25.8543,362932.0
2016-03-31 15:00:00,32.42,32.43,32.4,32.43,191368.0,25.8543,25.8623,25.8383,25.8623,191368.0
2016-03-31 15:10:00,32.43,32.44,32.4,32.41,163255.0,25.8623,25.8702,25.8383,25.8463,163255.0
2016-03-31 15:20:00,32.41,32.44,32.4,32.41,463823.0,25.8463,25.8702,25.8383,25.8463,463823.0
2016-03-31 15:30:00,32.41,32.44,32.39,32.43,587525.0,25.8463,25.8702,25.8304,25.8623,587525.0
2016-03-31 15:40:00,32.43,32.45,32.38,32.44,652512.0,25.8623,25.8782,25.8224,25.8702,652512.0
2016-03-31 15:50:00,32.43,32.44,32.31,32.35,1869546.0,25.8623,25.8702,25.7666,25.7985,1869546.0
2016-04-01 09:30:00,32.27,32.39,32.18,32.33,900122.0,25.7347,25.8304,25.6629,25.7825,900122.0
2016-04-01 09:40:00,32.33,32.41,32.3,32.38,430009.0,25.7825,25.8463,25.7586,25.8224,430009.0
2016-04-01 09:50:00,32.4,32.4,32.27,32.32,245038.0,25.8383,25.8383,25.7347,25.7745,245038.0
2016-04-01 10:00:00,32.32,32.39,32.25,32.38,502421.0,25.7745,25.8304,25.7187,25.8224,502421.0
2016-04-01 10:10:00,32.38,32.47,32.38,32.4,387662.0,25.8224,25.8942,25.8224,25.8383,387662.0
2016-04-01 10:20:00,32.4,32.44,32.38,32.38,221216.0,25.8383,25.8702,25.8224,25.8224,221216.0
2016-04-01 10:30:00,32.38,32.39,32.32,32.34,403472.0,25.8224,25.8304,25.7745,25.7905,403472.0
2016-04-01 10:40:00,32.35,32.36,32.32,32.32,587940.0,25.7985,25.8064,25.7745,25.7745,587940.0
2016-04-01 10:50:00,32.32,32.36,32.28,32.33,350632.0,25.7745,25.8064,25.7426,25.7825,350632.0
2016-04-01 11:00:00,32.34,32.37,32.33,32.36,327556.0,25.7905,25.8144,25.7825,25.8064,327556.0
2016-04-01 11:10:00,32.36,32.38,32.32,32.34,214861.0,25.8064,25.8224,25.7745,25.7905,214861.0
2016-04-01 11:20:00,32.34,32.34,32.26,32.29,306174.0,25.7905,25.7905,25.7267,25.7506,306174.0
2016-04-01 11:30:00,32.29,32.31,32.26,32.3,296952.0,25.7506,25.7666,25.7267,25.7586,296952.0
2016-04-01 11:40:00,32.29,32.32,32.25,32.26,385469.0,25.7506,25.7745,25.7187,25.7267,385469.0
2016-04-01 11:50:00,32.25,32.26,32.18,32.18,419370.0,25.7187,25.7267,25.6629,25.6629,419370.0
2016-04-01 12:00:00,32.19,32.23,32.17,32.18,355476.0,25.6709,25.7028,25.6549,25.6629,355476.0
2016-04-01 12:10:00,32.18,32.21,32.16,32.16,368754.0,25.6629,25.6868,25.6469,25.6469,368754.0
2016-04-01 12:20:00,32.16,32.17,32.1,32.12,380291.0,25.6469,25.6549,25.5991,25.615,380291.0
2016-04-01 12:30:00,32.12,32.23,32.12,32.2,237380.0,25.615,25.7028,25.615,25.6788,237380.0
2016-04-01 12:40:00,32.2,32.23,32.19,32.22,167658.0,25.6788,25.7028,25.6709,25.6948,167658.0
2016-04-01 12:50:00,32.22,32.25,32.19,32.22,164679.0,25.6948,25.7187,25.6709,25.6948,164679.0
2016-04-01 13:00:00,32.22,32.28,32.21,32.28,137066.0,25.6948,25.7426,25.6868,25.7426,137066.0
2016-04-01 13:10:00,32.28,32.34,32.27,32.33,189829.0,25.7426,25.7905,25.7347,25.7825,189829.0
2016-04-01 13:20:00,32.33,32.37,32.32,32.36,362865.0,25.7825,25.8144,25.7745,25.8064,362865.0
2016-04-01 13:30:00,32.36,32.37,32.31,32.37,169140.0,25.8064,25.8144,25.7666,25.8144,169140.0
2016-04-01 13:40:00,32.37,32.37,32.32,32.33,236510.0,25.8144,25.8144,25.7745,25.7825,236510.0
2016-04-01 13:50:00,32.32,32.37,32.32,32.35,211301.0,25.7745,25.8144,25.7745,25.7985,211301.0
2016-04-01 14:00:00,32.35,32.38,32.33,32.38,159534.0,25.7985,25.8224,25.7825,25.8224,159534.0
2016-04-01 14:10:00,32.37,32.38,32.31,32.34,299916.0,25.8144,25.8224,25.7666,25.7905,299916.0
2016-04-01 14:20:00,32.33,32.34,32.28,32.3,217799.0,25.7825,25.7905,25.7426,25.7586,217799.0
2016-04-01 14:30:00,32.3,32.39,32.3,32.36,230535.0,25.7586,25.8304,25.7586,25.8064,230535.0
2016-04-01 14:40:00,32.36,32.41,32.36,32.36,230681.0,25.8064,25.8463,25.8064,25.8064,230681.0
2016-04-01 14:50:00,32.36,32.39,32.35,32.36,165125.0,25.8064,25.8304,25.7985,25.8064,165125.0
2016-04-01 15:00:00,32.35,32.38,32.33,32.34,215503.0,25.7985,25.8224,25.7825,25.7905,215503.0
2016-04-01 15:10:00,32.35,32.38,32.31,32.37,248884.0,25.7985,25.8224,25.7666,25.8144,248884.0
2016-04-01 15:20:00,32.36,32.38,32.32,32.34,299318.0,25.8064,25.8224,25.7745,25.7905,299318.0
2016-04-01 15:30:00,32.33,32.4,32.32,32.38,607536.0,25.7825,25.8383,25.7745,25.8224,607536.0
2016-04-01 15:40:00,32.38,32.44,32.36,32.42,649157.0,25.8224,25.8702,25.8064,25.8543,649157.0
2016-04-01 15:50:00,32.42,32.47,32.37,32.45,2086569.0,25.8543,25.8942,25.8144,25.8782,2086569.0
2016-04-04 09:30:00,32.2,32.28,32.03,32.03,1425793.0,25.6788,25.7426,25.5433,25.5433,1425793.0
2016-04-04 09:40:00,32.03,32.15,31.98,32.13,1173674.0,25.5433,25.639,25.5034,25.623,1173674.0
2016-04-04 09:50:00,32.13,32.33,32.1,32.32,613492.0,25.623,25.7825,25.5991,25.7745,613492.0
2016-04-04 10:00:00,32.31,32.38,32.27,32.35,488114.0,25.7666,25.8224,25.7347,25.7985,488114.0
2016-04-04 10:10:00,32.35,32.37,32.26,32.31,253943.0,25.7985,25.8144,25.7267,25.7666,253943.0
2016-04-04 10:20:00,32.31,32.32,32.23,32.23,286929.0,25.7666,25.7745,25.7028,25.7028,286929.0
2016-04-04 10:30:00,32.23,32.28,32.19,32.2,334392.0,25.7028,25.7426,25.6709,25.6788,334392.0
2016-04-04 10:40:00,32.2,32.2,32.1,32.12,266723.0,25.6788,25.6788,25.5991,25.615,266723.0
2016-04-04 10:50:00,32.12,32.16,32.11,32.13,315452.0,25.615,25.6469,25.6071,25.623,315452.0
2016-04-04 11:00:00,32.12,32.14,32.07,32.12,422073.0,25.615,25.631,25.5752,25.615,422073.0
2016-04-04 11:10:00,32.12,32.13,32.02,32.05,525244.0,25.615,25.623,25.5353,25.5592,525244.0
2016-04-04 11:20:00,32.06,32.1,32.05,32.07,253125.0,25.5672,25.5991,25.5592,25.5752,253125.0
2016-04-04 11:30:00,32.07,32.14,32.07,32.13,264750.0,25.5752,25.631,25.5752,25.623,264750.0
2016-04-04 11:40:00,32.13,32.15,32.09,32.12,308617.0,25.623,25.639,25.5911,25.615,308617.0
2016-04-04 11:50:00,32.12,32.18,32.11,32.16,136882.0,25.615,25.6629,25.6071,25.6469,136882.0
2016-04-04 12:00:00,32.17,32.23,32.16,32.23,157331.0,25.6549,25.7028,25.6469,25.7028,157331.0
2016-04-04 12:10:00,32.23,32.25,32.22,32.23,130429.0,25.7028,25.7187,25.6948,25.7028,130429.0
2016-04-04 12:20:00,32.22,32.23,32.15,32.15,170239.0,25.6948,25.7028,25.639,25.639,170239.0
2016-04-04 12:30:00,32.16,32.21,32.14,32.18,147450.0,25.6469,25.6868,25.631,25.6629,147450.0
2016-04-04 12:40:00,32.18,32.22,32.17,32.19,143403.0,25.6629,25.6948,25.6549,25.6709,143403.0
2016-04-04 12:50:00,32.19,32.23,32.18,32.18,141665.0,25.6709,25.7028,25.6629,25.6629,141665.0
2016-04-04 13:00:00,32.18,32.19,32.12,32.14,197305.0,25.6629,25.6709,25.615,25.631,197305.0
2016-04-04 13:10:00,32.13,32.14,32.09,32.09,221133.0,25.623,25.631,25.5911,25.5911,221133.0
2016-04-04 13:20:00,32.1,32.11,32.09,32.11,172610.0,25.5991,25.6071,25.5911,25.6071,172610.0
2016-04-04 13:30:00,32.11,32.11,32.05,32.07,282382.0,25.6071,25.6071,25.5592,25.5752,282382.0
2016-04-04 13:40:00,32.07,32.08,32.06,32.06,173584.0,25.5752,25.5831,25.5672,25.5672,173584.0
2016-04-04 13:50:00,32.07,32.07,31.91,31.94,1029440.0,25.5752,25.5752,25.4476,25.4715,1029440.0
2016-04-04 14:00:00,31.94,31.94,31.84,31.86,874231.0,25.4715,25.4715,25.3918,25.4077,874231.0
2016-04-04 14:10:00,31.87,31.87,31.76,31.78,699380.0,25.4157,25.4157,25.328,25.3439,699380.0
2016-04-04 14:20:00,31.78,31.81,31.77,31.8,437403.0,25.3439,25.3678,25.3359,25.3599,437403.0
2016-04-04 14:30:00,31.8,31.82,31.78,31.81,232160.0,25.3599,25.3758,25.3439,25.3678,232160.0
2016-04-04 14:40:00,31.81,31.87,31.8,31.87,281989.0,25.3678,25.4157,25.3599,25.4157,281989.0
2016-04-04 14:50:00,31.86,31.91,31.84,31.86,298415.0,25.4077,25.4476,25.3918,25.4077,298415.0
2016-04-04 15:00:00,31.86,31.88,31.84,31.85,247540.0,25.4077,25.4237,25.3918,25.3997,247540.0
2016-04-04 15:10:00,31.84,31.85,31.76,31.77,670798.0,25.3918,25.3997,25.328,25.3359,670798.0
2016-04-04 15:20:00,31.77,31.79,31.74,31.76,626094.0,25.3359,25.3519,25.312,25.328,626094.0
2016-04-04 15:30:00,31.77,31.86,31.76,31.85,593633.0,25.3359,25.4077,25.328,25.3997,593633.0
2016-04-04 15:40:00,31.84,31.92,31.83,31.9,1178134.0,25.3918,25.4556,25.3838,25.4396,1178134.0
2016-04-04 15:50:00,31.91,32.0,31.9,32.0,2362311.0,25.4476,25.5193,25.4396,25.5193,2362311.0
2016-04-05 09:30:00,31.89,31.9,31.72,31.82,1339847.0,25.4316,25.4396,25.2961,25.3758,1339847.0
2016-04-05 09:40:00,31.82,31.88,31.8,31.84,560663.0,25.3758,25.4237,25.3599,25.3918,560663.0
2016-04-05 09:50:00,31.84,31.86,31.75,31.83,557088.0,25.3918,25.4077,25.32,25.3838,557088.0
2016-04-05 10:00:00,31.83,31.97,31.83,31.92,873427.0,25.3838,25.4954,25.3838,25.4556,873427.0
2016-04-05 10:10:00,31.92,31.94,31.76,31.85,1076816.0,25.4556,25.4715,25.328,25.3997,1076816.0
2016-04-05 10:20:00,31.85,31.9,31.81,31.86,638942.0,25.3997,25.4396,25.3678,25.4077,638942.0
2016-04-05 10:30:00,31.86,31.95,31.85,31.89,734766.0,25.4077,25.4795,25.3997,25.4316,734766.0
2016-04-05 10:40:00,31.89,31.96,31.88,31.95,333984.0,25.4316,25.4875,25.4237,25.4795,333984.0
2016-04-05 10:50:00,31.95,31.95,31.85,31.87,503971.0,25.4795,25.4795,25.3997,25.4157,503971.0
2016-04-05 11:00:00,31.87,31.91,31.82,31.9,309967.0,25.4157,25.4476,25.3758,25.4396,309967.0
2016-04-05 11:10:00,31.91,31.96,31.86,31.91,316343.0,25.4476,25.4875,25.4077,25.4476,316343.0
2016-04-05 11:20:00,31.9,31.97,31.87,31.87,288325.0,25.4396,25.4954,25.4157,25.4157,288325.0
2016-04-05 11:30:00,31.87,31.91,31.85,31.9,400823.0,25.4157,25.4476,25.3997,25.4396,400823.0
2016-04-05 11:40:00,31.9,31.91,31.82,31.85,345419.0,25.4396,25.4476,25.3758,25.3997,345419.0
2016-04-05 11:50:00,31.85,31.9,31.85,31.87,177549.0,25.3997,25.4396,25.3997,25.4157,177549.0
2016-04-05 12:00:00,31.87,31.93,31.86,31.91,236719.0,25.4157,25.4635,25.4077,25.4476,236719.0
2016-04-05 12:10:00,31.91,31.92,31.81,31.83,255255.0,25.4476,25.4556,25.3678,25.3838,255255.0
2016-04-05 12:20:00,31.83,31.84,31.8,31.83,380658.0,25.3838,25.3918,25.3599,25.3838,380658.0
2016-04-05 12:30:00,31.82,31.9,31.8,31.89,304537.0,25.3758,25.4396,25.3599,25.4316,304537.0
2016-04-05 12:40:00,31.9,31.9,31.85,31.86,165713.0,25.4396,25.4396,25.3997,25.4077,165713.0
2016-04-05 12:50:00,31.86,31.89,31.82,31.87,251607.0,25.4077,25.4316,25.3758,25.4157,251607.0
2016-04-05 13:00:00,31.86,31.88,31.83,31.84,270374.0,25.4077,25.4237,25.3838,25.3918,270374.0
2016-04-05 13:10:00,31.83,31.91,31.83,31.9,207227.0,25.3838,25.4476,25.3838,25.4396,207227.0
2016-04-05 13:20:00,31.91,31.94,31.89,31.94,178883.0,25.4476,25.4715,25.4316,25.4715,178883.0
2016-04-05 13:30:00,31.93,31.96,31.9,31.96,212029.0,25.4635,25.4875,25.4396,25.4875,212029.0
2016-04-05 13:40:00,31.95,31.96,31.92,31.94,239844.0,25.4795,25.4875,25.4556,25.4715,239844.0
2016-04-05 13:50:00,31.94,31.99,31.93,31.97,296805.0,25.4715,25.5114,25.4635,25.4954,296805.0
2016-04-05 14:00:00,31.98,31.99,31.94,31.96,203731.0,25.5034,25.5114,25.4715,25.4875,203731.0
2016-04-05 14:10:00,31.97,31.99,31.94,31.99,249040.0,25.4954,25.5114,25.4715,25.5114,249040.0
2016-04-05 14:20:00,31.99,32.03,31.97,32.02,569078.0,25.5114,25.5433,25.4954,25.5353,569078.0
2016-04-05 14:30:00,32.02,32.07,31.99,32.04,389117.0,25.5353,25.5752,25.5114,25.5512,389117.0
2016-04-05 14:40:00,32.04,32.09,32.04,32.09,238588.0,25.5512,25.5911,25.5512,25.5911,238588.0
2016-04-05 14:50:00,32.09,32.12,32.08,32.1,339299.0,25.5911,25.615,25.5831,25.5991,339299.0
2016-04-05 15:00:00,32.09,32.1,32.01,32.05,383107.0,25.5911,25.5991,25.5273,25.5592,383107.0
2016-04-05 15:10:00,32.05,32.08,32.03,32.07,339249.0,25.5592,25.5831,25.5433,25.5752,339249.0
2016-04-05 15:20:00,32.07,32.11,32.04,32.04,621632.0,25.5752,25.6071,25.5512,25.5512,621632.0
2016-04-05 15:30:00,32.04,32.06,32.01,32.01,454618.0,25.5512,25.5672,25.5273,25.5273,454618.0
2016-04-05 15:40:00,32.01,32.02,31.96,31.99,698572.0,25.5273,25.5353,25.4875,25.5114,698572.0
2016-04-05 15:50:00,31.98,31.99,31.86,31.9,1643841.0,25.5034,25.5114,25.4077,25.4396,1643841.0
2016-04-06 09:30:00,31.97,32.23,31.91,31.95,1036262.0,25.4954,25.7028,25.4476,25.4795,1036262.0
2016-04-06 09:40:00,31.94,31.98,31.84,31.95,710051.0,25.4715,25.5034,25.3918,25.4795,710051.0
2016-04-06 09:50:00,31.95,31.95,31.84,31.89,555865.0,25.4795,25.4795,25.3918,25.4316,555865.0
2016-04-06 10:00:00,31.88,31.91,31.86,31.88,361241.0,25.4237,25.4476,25.4077,25.4237,361241.0
2016-04-06 10:10:00,31.88,31.88,31.82,31.85,310624.0,25.4237,25.4237,25.3758,25.3997,310624.0
2016-04-06 10:20:00,31.84,31.86,31.8,31.82,277648.0,25.3918,25.4077,25.3599,25.3758,277648.0
2016-04-06 10:30:00,31.82,31.88,31.77,31.82,388017.0,25.3758,25.4237,25.3359,25.3758,388017.0
2016-04-06 10:40:00,31.83,31.95,31.82,31.95,261646.0,25.3838,25.4795,25.3758,25.4795,261646.0
2016-04-06 10:50:00,31.95,32.0,31.92,32.0,350334.0,25.4795,25.5193,25.4556,25.5193,350334.0
2016-04-06 11:00:00,32.0,32.01,31.97,32.01,209982.0,25.5193,25.5273,25.4954,25.5273,209982.0
2016-04-06 11:10:00,32.01,32.01,31.97,31.97,219581.0,25.5273,25.5273,25.4954,25.4954,219581.0
2016-04-06 11:20:00,31.98,32.05,31.97,32.05,207197.0,25.5034,25.5592,25.4954,25.5592,207197.0
2016-04-06 11:30:00,32.06,32.07,31.97,31.98,170538.0,25.5672,25.5752,25.4954,25.5034,170538.0
2016-04-06 11:40:00,31.97,32.01,31.97,32.01,168071.0,25.4954,25.5273,25.4954,25.5273,168071.0
2016-04-06 11:50:00,32.01,32.02,31.97,31.99,192839.0,25.5273,25.5353,25.4954,25.5114,192839.0
2016-04-06 12:00:00,31.99,32.0,31.95,31.95,191966.0,25.5114,25.5193,25.4795,25.4795,191966.0
2016-04-06 12:10:00,31.95,31.97,31.93,31.96,184180.0,25.4795,25.4954,25.4635,25.4875,184180.0
2016-04-06 12:20:00,31.97,31.98,31.93,31.93,210310.0,25.4954,25.5034,25.4635,25.4635,210310.0
2016-04-06 12:30:00,31.93,31.94,31.88,31.9,215302.0,25.4635,25.4715,25.4237,25.4396,215302.0
2016-04-06 12:40:00,31.9,31.92,31.89,31.9,164132.0,25.4396,25.4556,25.4316,25.4396,164132.0
2016-04-06 12:50:00,31.9,31.91,31.86,31.87,182361.0,25.4396,25.4476,25.4077,25.4157,182361.0
2016-04-06 13:00:00,31.86,31.9,31.85,31.9,231163.0,25.4077,25.4396,25.3997,25.4396,231163.0
2016-04-06 13:10:00,31.9,31.93,31.89,31.91,169059.0,25.4396,25.4635,25.4316,25.4476,169059.0
2016-04-06 13:20:00,31.91,31.91,31.89,31.9,255348.0,25.4476,25.4476,25.4316,25.4396,255348.0
2016-04-06 13:30:00,31.9,31.92,31.88,31.92,161861.0,25.4396,25.4556,25.4237,25.4556,161861.0
2016-04-06 13:40:00,31.92,31.92,31.88,31.92,138807.0,25.4556,25.4556,25.4237,25.4556,138807.0
2016-04-06 13:50:00,31.91,31.92,31.87,31.88,136391.0,25.4476,25.4556,25.4157,25.4237,136391.0
2016-04-06 14:00:00,31.88,31.91,31.83,31.86,303795.0,25.4237,25.4476,25.3838,25.4077,303795.0
2016-04-06 14:10:00,31.86,31.89,31.82,31.88,162846.0,25.4077,25.4316,25.3758,25.4237,162846.0
2016-04-06 14:20:00,31.88,31.91,31.84,31.88,237958.0,25.4237,25.4476,25.3918,25.4237,237958.0
2016-04-06 14:30:00,31.88,31.9,31.82,31.84,312414.0,25.4237,25.4396,25.3758,25.3918,312414.0
2016-04-06 14:40:00,31.83,31.9,31.83,31.89,164525.0,25.3838,25.4396,25.3838,25.4316,164525.0
2016-04-06 14:50:00,31.89,31.97,31.87,31.96,253768.0,25.4316,25.4954,25.4157,25.4875,253768.0
2016-04-06 15:00:00,31.96,32.09,31.94,32.07,578703.0,25.4875,25.5911,25.4715,25.5752,578703.0
2016-04-06 15:10:00,32.07,32.11,32.03,32.1,285896.0,25.5752,25.6071,25.5433,25.5991,285896.0
2016-04-06 15:20:00,32.1,32.11,32.06,32.11,394451.0,25.5991,25.6071,25.5672,25.6071,394451.0
2016-04-06 15:30:00,32.11,32.15,32.09,32.1,483316.0,25.6071,25.639,25.5911,25.5991,483316.0
2016-04-06 15:40:00,32.09,32.16,32.09,32.15,602213.0,25.5911,25.6469,25.5911,25.639,602213.0
2016-04-06 15:50:00,32.15,32.15,32.05,32.08,1883864.0,25.639,25.639,25.5592,25.5831,1883864.0
2016-04-07 09:30:00,31.89,31.9,31.57,31.6,1693497.0,25.4316,25.4396,25.1764,25.2004,1693497.0
2016-04-07 09:40:00,31.61,31.65,31.55,31.55,808361.0,25.2083,25.2402,25.1605,25.1605,808361.0
2016-04-07 09:50:00,31.55,31.57,31.41,31.47,1323865.0,25.1605,25.1764,25.0488,25.0967,1323865.0
2016-04-07 10:00:00,31.46,31.58,31.43,31.58,949322.0,25.0887,25.1844,25.0648,25.1844,949322.0
2016-04-07 10:10:00,31.58,31.58,31.45,31.46,564188.0,25.1844,25.1844,25.0807,25.0887,564188.0
2016-04-07 10:20:00,31.45,31.46,31.35,31.4,928930.0,25.0807,25.0887,25.001,25.0409,928930.0
2016-04-07 10:30:00,31.4,31.56,31.38,31.54,493829.0,25.0409,25.1685,25.0249,25.1525,493829.0
2016-04-07 10:40:00,31.54,31.57,31.44,31.55,615569.0,25.1525,25.1764,25.0728,25.1605,615569.0
2016-04-07 10:50:00,31.55,31.59,31.48,31.52,471006.0,25.1605,25.1924,25.1047,25.1366,471006.0
2016-04-07 11:00:00,31.51,31.52,31.44,31.48,474648.0,25.1286,25.1366,25.0728,25.1047,474648.0
2016-04-07 11:10:00,31.48,31.5,31.44,31.44,255872.0,25.1047,25.1206,25.0728,25.0728,255872.0
2016-04-07 11:20:00,31.44,31.46,31.4,31.46,297344.0,25.0728,25.0887,25.0409,25.0887,297344.0
2016-04-07 11:30:00,31.46,31.5,31.41,31.46,545404.0,25.0887,25.1206,25.0488,25.0887,545404.0
2016-04-07 11:40:00,31.46,31.5,31.41,31.42,336257.0,25.0887,25.1206,25.0488,25.0568,336257.0
2016-04-07 11:50:00,31.43,31.47,31.42,31.45,294462.0,25.0648,25.0967,25.0568,25.0807,294462.0
2016-04-07 12:00:00,31.45,31.53,31.44,31.53,539544.0,25.0807,25.1445,25.0728,25.1445,539544.0
2016-04-07 12:10:00,31.53,31.56,31.45,31.45,322322.0,25.1445,25.1685,25.0807,25.0807,322322.0
2016-04-07 12:20:00,31.46,31.5,31.44,31.5,205104.0,25.0887,25.1206,25.0728,25.1206,205104.0
2016-04-07 12:30:00,31.5,31.5,31.47,31.5,148011.0,25.1206,25.1206,25.0967,25.1206,148011.0
2016-04-07 12:40:00,31.5,31.51,31.45,31.51,229219.0,25.1206,25.1286,25.0807,25.1286,229219.0
2016-04-07 12:50:00,31.51,31.56,31.48,31.55,188410.0,25.1286,25.1685,25.1047,25.1605,188410.0
2016-04-07 13:00:00,31.54,31.59,31.53,31.58,454444.0,25.1525,25.1924,25.1445,25.1844,454444.0
2016-04-07 13:10:00,31.57,31.62,31.56,31.59,294960.0,25.1764,25.2163,25.1685,25.1924,294960.0
2016-04-07 13:20:00,31.59,31.63,31.56,31.57,222335.0,25.1924,25.2243,25.1685,25.1764,222335.0
2016-04-07 13:30:00,31.57,31.6,31.54,31.56,217593.0,25.1764,25.2004,25.1525,25.1685,217593.0
2016-04-07 13:40:00,31.55,31.59,31.5,31.51,266675.0,25.1605,25.1924,25.1206,25.1286,266675.0
2016-04-07 13:50:00,31.51,31.53,31.47,31.5,309593.0,25.1286,25.1445,25.0967,25.1206,309593.0
2016-04-07 14:00:00,31.51,31.51,31.4,31.41,279000.0,25.1286,25.1286,25.0409,25.0488,279000.0
2016-04-07 14:10:00,31.41,31.46,31.36,31.36,337998.0,25.0488,25.0887,25.009,25.009,337998.0
2016-04-07 14:20:00,31.36,31.42,31.36,31.41,356097.0,25.009,25.0568,25.009,25.0488,356097.0
2016-04-07 14:30:00,31.41,31.49,31.4,31.48,410542.0,25.0488,25.1126,25.0409,25.1047,410542.0
2016-04-07 14:40:00,31.49,31.49,31.36,31.37,533718.0,25.1126,25.1126,25.009,25.0169,533718.0
2016-04-07 14:50:00,31.37,31.41,31.35,31.37,393312.0,25.0169,25.0488,25.001,25.0169,393312.0
2016-04-07 15:00:00,31.37,31.47,31.35,31.47,475489.0,25.0169,25.0967,25.001,25.0967,475489.0
2016-04-07 15:10:00,31.47,31.48,31.4,31.42,360652.0,25.0967,25.1047,25.0409,25.0568,360652.0
2016-04-07 15:20:00,31.42,31.5,31.41,31.44,476912.0,25.0568,25.1206,25.0488,25.0728,476912.0
2016-04-07 15:30:00,31.45,31.52,31.43,31.44,532892.0,25.0807,25.1366,25.0648,25.0728,532892.0
2016-04-07 15:40:00,31.45,31.5,31.43,31.49,563745.0,25.0807,25.1206,25.0648,25.1126,563745.0
2016-04-07 15:50:00,31.48,31.56,31.45,31.55,2123562.0,25.1047,25.1685,25.0807,25.1605,2123562.0
2016-04-08 09:30:00,31.76,31.85,31.69,31.76,990374.0,25.328,25.3997,25.2721,25.328,990374.0
2016-04-08 09:40:00,31.76,31.81,31.7,31.81,664378.0,25.328,25.3678,25.2801,25.3678,664378.0
2016-04-08 09:50:00,31.81,31.93,31.8,31.91,562483.0,25.3678,25.4635,25.3599,25.4476,562483.0
2016-04-08 10:00:00,31.91,31.97,31.88,31.93,607726.0,25.4476,25.4954,25.4237,25.4635,607726.0
2016-04-08 10:10:00,31.94,32.0,31.92,31.99,553136.0,25.4715,25.5193,25.4556,25.5114,553136.0
2016-04-08 10:20:00,31.99,32.02,31.93,31.97,581968.0,25.5114,25.5353,25.4635,25.4954,581968.0
2016-04-08 10:30:00,31.98,32.01,31.91,31.92,373303.0,25.5034,25.5273,25.4476,25.4556,373303.0
2016-04-08 10:40:00,31.91,31.94,31.86,31.86,465577.0,25.4476,25.4715,25.4077,25.4077,465577.0
2016-04-08 10:50:00,31.86,31.88,31.76,31.77,582865.0,25.4077,25.4237,25.328,25.3359,582865.0
2016-04-08 11:00:00,31.78,31.82,31.75,31.8,489419.0,25.3439,25.3758,25.32,25.3599,489419.0
2016-04-08 11:10:00,31.79,31.8,31.75,31.77,233363.0,25.3519,25.3599,25.32,25.3359,233363.0
2016-04-08 11:20:00,31.77,31.78,31.68,31.74,311660.0,25.3359,25.3439,25.2642,25.312,311660.0
2016-04-08 11:30:00,31.73,31.76,31.65,31.67,305380.0,25.304,25.328,25.2402,25.2562,305380.0
2016-04-08 11:40:00,31.67,31.67,31.63,31.63,280624.0,25.2562,25.2562,25.2243,25.2243,280624.0
2016-04-08 11:50:00,31.63,31.67,31.58,31.65,296048.0,25.2243,25.2562,25.1844,25.2402,296048.0
2016-04-08 12:00:00,31.65,31.66,31.59,31.64,172590.0,25.2402,25.2482,25.1924,25.2323,172590.0
2016-04-08 12:10:00,31.64,31.66,31.57,31.62,232892.0,25.2323,25.2482,25.1764,25.2163,232892.0
2016-04-08 12:20:00,31.61,31.64,31.56,31.57,192790.0,25.2083,25.2323,25.1685,25.1764,192790.0
2016-04-08 12:30:00,31.56,31.65,31.54,31.64,258061.0,25.1685,25.2402,25.1525,25.2323,258061.0
2016-04-08 12:40:00,31.64,31.67,31.62,31.66,169472.0,25.2323,25.2562,25.2163,25.2482,169472.0
2016-04-08 12:50:00,31.66,31.68,31.64,31.68,224528.0,25.2482,25.2642,25.2323,25.2642,224528.0
2016-04-08 13:00:00,31.67,31.68,31.57,31.59,320150.0,25.2562,25.2642,25.1764,25.1924,320150.0
2016-04-08 13:10:00,31.59,31.62,31.56,31.58,196309.0,25.1924,25.2163,25.1685,25.1844,196309.0
2016-04-08 13:20:00,31.57,31.62,31.55,31.58,182581.0,25.1764,25.2163,25.1605,25.1844,182581.0
2016-04-08 13:30:00,31.58,31.62,31.56,31.61,174720.0,25.1844,25.2163,25.1685,25.2083,174720.0
2016-04-08 13:40:00,31.62,31.64,31.59,31.62,191027.0,25.2163,25.2323,25.1924,25.2163,191027.0
2016-04-08 13:50:00,31.62,31.68,31.6,31.68,224392.0,25.2163,25.2642,25.2004,25.2642,224392.0
2016-04-08 14:00:00,31.68,31.7,31.66,31.69,191928.0,25.2642,25.2801,25.2482,25.2721,191928.0
2016-04-08 14:10:00,31.68,31.71,31.67,31.68,213172.0,25.2642,25.2881,25.2562,25.2642,213172.0
2016-04-08 14:20:00,31.68,31.69,31.66,31.68,259616.0,25.2642,25.2721,25.2482,25.2642,259616.0
2016-04-08 14:30:00,31.67,31.68,31.64,31.64,185056.0,25.2562,25.2642,25.2323,25.2323,185056.0
2016-04-08 14:40:00,31.64,31.66,31.63,31.64,172591.0,25.2323,25.2482,25.2243,25.2323,172591.0
2016-04-08 14:50:00,31.64,31.64,31.6,31.63,199608.0,25.2323,25.2323,25.2004,25.2243,199608.0
2016-04-08 15:00:00,31.63,31.64,31.54,31.55,217698.0,25.2243,25.2323,25.1525,25.1605,217698.0
2016-04-08 15:10:00,31.54,31.6,31.54,31.56,241168.0,25.1525,25.2004,25.1525,25.1685,241168.0
2016-04-08 15:20:00,31.56,31.59,31.54,31.55,232377.0,25.1685,25.1924,25.1525,25.1605,232377.0
2016-04-08 15:30:00,31.54,31.57,31.48,31.56,451699.0,25.1525,25.1764,25.1047,25.1685,451699.0
2016-04-08 15:40:00,31.56,31.59,31.53,31.57,474611.0,25.1685,25.1924,25.1445,25.1764,474611.0
2016-04-08 15:50:00,31.57,31.63,31.55,31.63,944307.0,25.1764,25.2243,25.1605,25.2243,944307.0
2016-04-11 09:30:00,31.9,31.96,31.83,31.93,1006784.0,25.4396,25.4875,25.3838,25.4635,1006784.0
2016-04-11 09:40:00,31.92,31.97,31.9,31.94,446251.0,25.4556,25.4954,25.4396,25.4715,446251.0
2016-04-11 09:50:00,31.95,32.16,31.94,32.14,1115064.0,25.4795,25.6469,25.4715,25.631,1115064.0
2016-04-11 10:00:00,32.14,32.26,32.1,32.2,659227.0,25.631,25.7267,25.5991,25.6788,659227.0
2016-04-11 10:10:00,32.21,32.34,32.19,32.32,1106678.0,25.6868,25.7905,25.6709,25.7745,1106678.0
2016-04-11 10:20:00,32.33,32.34,32.25,32.27,585785.0,25.7825,25.7905,25.7187,25.7347,585785.0
2016-04-11 10:30:00,32.28,32.3,32.18,32.27,587242.0,25.7426,25.7586,25.6629,25.7347,587242.0
2016-04-11 10:40:00,32.27,32.29,32.16,32.23,477860.0,25.7347,25.7506,25.6469,25.7028,477860.0
2016-04-11 10:50:00,32.23,32.3,32.16,32.17,578454.0,25.7028,25.7586,25.6469,25.6549,578454.0
2016-04-11 11:00:00,32.17,32.17,32.11,32.13,611571.0,25.6549,25.6549,25.6071,25.623,611571.0
2016-04-11 11:10:00,32.13,32.15,32.04,32.06,451096.0,25.623,25.639,25.5512,25.5672,451096.0
2016-04-11 11:20:00,32.06,32.1,32.03,32.07,346658.0,25.5672,25.5991,25.5433,25.5752,346658.0
2016-04-11 11:30:00,32.08,32.08,31.98,32.01,332674.0,25.5831,25.5831,25.5034,25.5273,332674.0
2016-04-11 11:40:00,32.0,32.02,31.95,32.0,259097.0,25.5193,25.5353,25.4795,25.5193,259097.0
2016-04-11 11:50:00,32.0,32.02,31.97,32.02,243186.0,25.5193,25.5353,25.4954,25.5353,243186.0
2016-04-11 12:00:00,32.03,32.04,31.96,31.99,129022.0,25.5433,25.5512,25.4875,25.5114,129022.0
2016-04-11 12:10:00,31.99,32.03,31.96,32.02,181966.0,25.5114,25.5433,25.4875,25.5353,181966.0
2016-04-11 12:20:00,32.02,32.03,31.99,32.0,145292.0,25.5353,25.5433,25.5114,25.5193,145292.0
2016-04-11 12:30:00,32.01,32.02,31.94,31.95,152841.0,25.5273,25.5353,25.4715,25.4795,152841.0
2016-04-11 12:40:00,31.95,32.06,31.94,32.05,199520.0,25.4795,25.5672,25.4715,25.5592,199520.0
2016-04-11 12:50:00,32.05,32.12,32.05,32.11,420195.0,25.5592,25.615,25.5592,25.6071,420195.0
2016-04-11 13:00:00,32.11,32.12,32.08,32.11,215397.0,25.6071,25.615,25.5831,25.6071,215397.0
2016-04-11 13:10:00,32.1,32.12,32.05,32.05,230026.0,25.5991,25.615,25.5592,25.5592,230026.0
2016-04-11 13:20:00,32.06,32.1,32.0,32.03,174753.0,25.5672,25.5991,25.5193,25.5433,174753.0
2016-04-11 13:30:00,32.03,32.07,31.96,31.97,384237.0,25.5433,25.5752,25.4875,25.4954,384237.0
2016-04-11 13:40:00,31.98,32.01,31.94,31.97,248353.0,25.5034,25.5273,25.4715,25.4954,248353.0
2016-04-11 13:50:00,31.96,31.98,31.93,31.96,183523.0,25.4875,25.5034,25.4635,25.4875,183523.0
2016-04-11 14:00:00,31.96,31.98,31.89,31.9,321919.0,25.4875,25.5034,25.4316,25.4396,321919.0
2016-04-11 14:10:00,31.9,32.0,31.9,31.99,194120.0,25.4396,25.5193,25.4396,25.5114,194120.0
2016-04-11 14:20:00,31.99,32.0,31.91,31.92,212920.0,25.5114,25.5193,25.4476,25.4556,212920.0
2016-04-11 14:30:00,31.92,31.98,31.91,31.96,275134.0,25.4556,25.5034,25.4476,25.4875,275134.0
2016-04-11 14:40:00,31.96,31.97,31.92,31.95,215078.0,25.4875,25.4954,25.4556,25.4795,215078.0
2016-04-11 14:50:00,31.96,31.97,31.91,31.96,276070.0,25.4875,25.4954,25.4476,25.4875,276070.0
2016-04-11 15:00:00,31.95,31.96,31.83,31.85,323519.0,25.4795,25.4875,25.3838,25.3997,323519.0
2016-04-11 15:10:00,31.86,31.9,31.82,31.84,255840.0,25.4077,25.4396,25.3758,25.3918,255840.0
2016-04-11 15:20:00,31.83,31.86,31.78,31.78,340987.0,25.3838,25.4077,25.3439,25.3439,340987.0
2016-04-11 15:30:00,31.79,31.81,31.76,31.76,426106.0,25.3519,25.3678,25.328,25.328,426106.0
2016-04-11 15:40:00,31.77,31.79,31.72,31.76,697778.0,25.3359,25.3519,25.2961,25.328,697778.0
2016-04-11 15:50:00,31.76,31.76,31.66,31.68,2059591.0,25.328,25.328,25.2482,25.2642,2059591.0
2016-04-12 09:30:00,31.86,31.88,31.66,31.66,938363.0,25.4077,25.4237,25.2482,25.2482,938363.0
2016-04-12 09:40:00,31.66,31.83,31.64,31.73,474394.0,25.2482,25.3838,25.2323,25.304,474394.0
2016-04-12 09:50:00,31.74,31.8,31.63,31.66,437992.0,25.312,25.3599,25.2243,25.2482,437992.0
2016-04-12 10:00:00,31.66,31.72,31.57,31.57,386997.0,25.2482,25.2961,25.1764,25.1764,386997.0
2016-04-12 10:10:00,31.57,31.57,31.39,31.49,798057.0,25.1764,25.1764,25.0329,25.1126,798057.0
2016-04-12 10:20:00,31.5,31.53,31.38,31.48,900993.0,25.1206,25.1445,25.0249,25.1047,900993.0
2016-04-12 10:30:00,31.48,31.64,31.47,31.54,507482.0,25.1047,25.2323,25.0967,25.1525,507482.0
2016-04-12 10:40:00,31.54,31.61,31.51,31.53,442905.0,25.1525,25.2083,25.1286,25.1445,442905.0
2016-04-12 10:50:00,31.52,31.72,31.52,31.66,549593.0,25.1366,25.2961,25.1366,25.2482,549593.0
2016-04-12 11:00:00,31.67,31.7,31.61,31.69,343633.0,25.2562,25.2801,25.2083,25.2721,343633.0
2016-04-12 11:10:00,31.7,31.81,31.69,31.8,463786.0,25.2801,25.3678,25.2721,25.3599,463786.0
2016-04-12 11:20:00,31.81,31.86,31.77,31.81,382889.0,25.3678,25.4077,25.3359,25.3678,382889.0
2016-04-12 11:30:00,31.81,31.85,31.78,31.79,304560.0,25.3678,25.3997,25.3439,25.3519,304560.0
2016-04-12 11:40:00,31.79,31.82,31.76,31.79,165459.0,25.3519,25.3758,25.328,25.3519,165459.0
2016-04-12 11:50:00,31.8,31.81,31.76,31.81,163867.0,25.3599,25.3678,25.328,25.3678,163867.0
2016-04-12 12:00:00,31.8,31.82,31.79,31.81,337143.0,25.3599,25.3758,25.3519,25.3678,337143.0
2016-04-12 12:10:00,31.82,31.89,31.81,31.87,364675.0,25.3758,25.4316,25.3678,25.4157,364675.0
2016-04-12 12:20:00,31.88,31.89,31.82,31.82,183497.0,25.4237,25.4316,25.3758,25.3758,183497.0
2016-04-12 12:30:00,31.82,31.86,31.79,31.84,239457.0,25.3758,25.4077,25.3519,25.3918,239457.0
2016-04-12 12:40:00,31.84,31.89,31.81,31.82,218999.0,25.3918,25.4316,25.3678,25.3758,218999.0
2016-04-12 12:50:00,31.82,31.87,31.81,31.82,245646.0,25.3758,25.4157,25.3678,25.3758,245646.0
2016-04-12 13:00:00,31.82,31.85,31.81,31.84,146243.0,25.3758,25.3997,25.3678,25.3918,146243.0
2016-04-12 13:10:00,31.84,31.85,31.77,31.78,180197.0,25.3918,25.3997,25.3359,25.3439,180197.0
2016-04-12 13:20:00,31.78,31.81,31.77,31.8,181566.0,25.3439,25.3678,25.3359,25.3599,181566.0
2016-04-12 13:30:00,31.79,31.83,31.77,31.79,261312.0,25.3519,25.3838,25.3359,25.3519,261312.0
2016-04-12 13:40:00,31.79,31.82,31.78,31.8,191881.0,25.3519,25.3758,25.3439,25.3599,191881.0
2016-04-12 13:50:00,31.8,31.82,31.77,31.81,217718.0,25.3599,25.3758,25.3359,25.3678,217718.0
2016-04-12 14:00:00,31.81,31.82,31.77,31.79,279521.0,25.3678,25.3758,25.3359,25.3519,279521.0
2016-04-12 14:10:00,31.8,31.92,31.79,31.87,299243.0,25.3599,25.4556,25.3519,25.4157,299243.0
2016-04-12 14:20:00,31.87,31.87,31.82,31.83,216593.0,25.4157,25.4157,25.3758,25.3838,216593.0
2016-04-12 14:30:00,31.83,31.86,31.81,31.84,189161.0,25.3838,25.4077,25.3678,25.3918,189161.0
2016-04-12 14:40:00,31.84,31.87,31.81,31.81,392240.0,25.3918,25.4157,25.3678,25.3678,392240.0
2016-04-12 14:50:00,31.81,31.85,31.81,31.84,316687.0,25.3678,25.3997,25.3678,25.3918,316687.0
2016-04-12 15:00:00,31.84,31.91,31.83,31.9,405146.0,25.3918,25.4476,25.3838,25.4396,405146.0
2016-04-12 15:10:00,31.9,31.94,31.89,31.93,250587.0,25.4396,25.4715,25.4316,25.4635,250587.0
2016-04-12 15:20:00,31.94,31.94,31.84,31.88,310156.0,25.4715,25.4715,25.3918,25.4237,310156.0
2016-04-12 15:30:00,31.87,31.91,31.83,31.83,346363.0,25.4157,25.4476,25.3838,25.3838,346363.0
2016-04-12 15:40:00,31.84,31.84,31.77,31.8,546759.0,25.3918,25.3918,25.3359,25.3599,546759.0
2016-04-12 15:50:00,31.79,31.87,31.78,31.86,1286014.0,25.3519,25.4157,25.3439,25.4077,1286014.0
2016-04-13 09:30:00,32.01,32.06,31.95,31.98,857451.0,25.5273,25.5672,25.4795,25.5034,857451.0
2016-04-13 09:40:00,31.97,32.05,31.95,32.0,1052457.0,25.4954,25.5592,25.4795,25.5193,1052457.0
2016-04-13 09:50:00,32.0,32.07,31.99,32.05,545748.0,25.5193,25.5752,25.5114,25.5592,545748.0
2016-04-13 10:00:00,32.05,32.07,31.98,32.05,381444.0,25.5592,25.5752,25.5034,25.5592,381444.0
2016-04-13 10:10:00,32.05,32.08,32.04,32.07,628528.0,25.5592,25.5831,25.5512,25.5752,628528.0
2016-04-13 10:20:00,32.06,32.08,31.99,32.0,959351.0,25.5672,25.5831,25.5114,25.5193,959351.0
2016-04-13 10:30:00,32.0,32.03,31.96,32.0,513170.0,25.5193,25.5433,25.4875,25.5193,513170.0
2016-04-13 10:40:00,31.99,32.02,31.97,32.02,246021.0,25.5114,25.5353,25.4954,25.5353,246021.0
2016-04-13 10:50:00,32.02,32.08,31.99,32.02,263228.0,25.5353,25.5831,25.5114,25.5353,263228.0
2016-04-13 11:00:00,32.01,32.09,32.0,32.07,460574.0,25.5273,25.5911,25.5193,25.5752,460574.0
2016-04-13 11:10:00,32.07,32.1,32.04,32.08,270872.0,25.5752,25.5991,25.5512,25.5831,270872.0
2016-04-13 11:20:00,32.08,32.12,32.05,32.1,618437.0,25.5831,25.615,25.5592,25.5991,618437.0
2016-04-13 11:30:00,32.1,32.16,32.09,32.15,607327.0,25.5991,25.6469,25.5911,25.639,607327.0
2016-04-13 11:40:00,32.15,32.16,32.11,32.15,200526.0,25.639,25.6469,25.6071,25.639,200526.0
2016-04-13 11:50:00,32.15,32.17,32.09,32.09,280551.0,25.639,25.6549,25.5911,25.5911,280551.0
2016-04-13 12:00:00,32.09,32.11,32.05,32.11,156630.0,25.5911,25.6071,25.5592,25.6071,156630.0
2016-04-13 12:10:00,32.1,32.13,32.06,32.07,141701.0,25.5991,25.623,25.5672,25.5752,141701.0
2016-04-13 12:20:00,32.07,32.11,32.04,32.1,196181.0,25.5752,25.6071,25.5512,25.5991,196181.0
2016-04-13 12:30:00,32.11,32.12,32.06,32.08,191330.0,25.6071,25.615,25.5672,25.5831,191330.0
2016-04-13 12:40:00,32.08,32.12,32.08,32.09,195942.0,25.5831,25.615,25.5831,25.5911,195942.0
2016-04-13 12:50:00,32.09,32.1,32.04,32.05,199724.0,25.5911,25.5991,25.5512,25.5592,199724.0
2016-04-13 13:00:00,32.06,32.09,32.03,32.06,188472.0,25.5672,25.5911,25.5433,25.5672,188472.0
2016-04-13 13:10:00,32.06,32.09,32.04,32.08,192883.0,25.5672,25.5911,25.5512,25.5831,192883.0
2016-04-13 13:20:00,32.08,32.1,32.06,32.08,120351.0,25.5831,25.5991,25.5672,25.5831,120351.0
2016-04-13 13:30:00,32.09,32.14,32.07,32.12,376860.0,25.5911,25.631,25.5752,25.615,376860.0
2016-04-13 13:40:00,32.13,32.13,32.09,32.11,272104.0,25.623,25.623,25.5911,25.6071,272104.0
2016-04-13 13:50:00,32.11,32.13,32.1,32.13,283023.0,25.6071,25.623,25.5991,25.623,283023.0
2016-04-13 14:00:00,32.13,32.15,32.08,32.14,268399.0,25.623,25.639,25.5831,25.631,268399.0
2016-04-13 14:10:00,32.14,32.18,32.09,32.11,388910.0,25.631,25.6629,25.5911,25.6071,388910.0
2016-04-13 14:20:00,32.11,32.14,32.1,32.13,197953.0,25.6071,25.631,25.5991,25.623,197953.0
2016-04-13 14:30:00,32.12,32.14,32.08,32.1,404946.0,25.615,25.631,25.5831,25.5991,404946.0
2016-04-13 14:40:00,32.1,32.11,32.06,32.08,314227.0,25.5991,25.6071,25.5672,25.5831,314227.0
2016-04-13 14:50:00,32.08,32.11,32.06,32.1,362018.0,25.5831,25.6071,25.5672,25.5991,362018.0
2016-04-13 15:00:00,32.11,32.17,32.09,32.16,891300.0,25.6071,25.6549,25.5911,25.6469,891300.0
2016-04-13 15:10:00,32.16,32.17,32.14,32.16,348236.0,25.6469,25.6549,25.631,25.6469,348236.0
2016-04-13 15:20:00,32.16,32.17,32.13,32.16,331811.0,25.6469,25.6549,25.623,25.6469,331811.0
2016-04-13 15:30:00,32.17,32.18,32.14,32.15,901573.0,25.6549,25.6629,25.631,25.639,901573.0
2016-04-13 15:40:00,32.15,32.16,32.13,32.13,766880.0,25.639,25.6469,25.623,25.623,766880.0
2016-04-13 15:50:00,32.14,32.15,32.12,32.13,1858869.0,25.631,25.639,25.615,25.623,1858869.0
2016-04-14 09:30:00,31.78,31.89,31.67,31.75,1521802.0,25.3439,25.4316,25.2562,25.32,1521802.0
2016-04-14 09:40:00,31.74,31.81,31.66,31.69,1034719.0,25.312,25.3678,25.2482,25.2721,1034719.0
2016-04-14 09:50:00,31.7,31.71,31.56,31.6,826820.0,25.2801,25.2881,25.1685,25.2004,826820.0
2016-04-14 10:00:00,31.61,31.67,31.55,31.67,1045856.0,25.2083,25.2562,25.1605,25.2562,1045856.0
2016-04-14 10:10:00,31.67,31.69,31.63,31.68,344458.0,25.2562,25.2721,25.2243,25.2642,344458.0
2016-04-14 10:20:00,31.68,31.71,31.66,31.69,356913.0,25.2642,25.2881,25.2482,25.2721,356913.0
2016-04-14 10:30:00,31.69,31.71,31.65,31.65,373486.0,25.2721,25.2881,25.2402,25.2402,373486.0
2016-04-14 10:40:00,31.65,31.74,31.61,31.67,437153.0,25.2402,25.312,25.2083,25.2562,437153.0
2016-04-14 10:50:00,31.66,31.76,31.65,31.7,394032.0,25.2482,25.328,25.2402,25.2801,394032.0
2016-04-14 11:00:00,31.69,31.76,31.68,31.75,241662.0,25.2721,25.328,25.2642,25.32,241662.0
2016-04-14 11:10:00,31.75,31.78,31.74,31.75,416673.0,25.32,25.3439,25.312,25.32,416673.0
2016-04-14 11:20:00,31.74,31.76,31.72,31.73,366270.0,25.312,25.328,25.2961,25.304,366270.0
2016-04-14 11:30:00,31.74,31.81,31.73,31.76,501079.0,25.312,25.3678,25.304,25.328,501079.0
2016-04-14 11:40:00,31.77,31.8,31.75,31.8,306557.0,25.3359,25.3599,25.32,25.3599,306557.0
2016-04-14 11:50:00,31.8,31.81,31.77,31.79,237057.0,25.3599,25.3678,25.3359,25.3519,237057.0
2016-04-14 12:00:00,31.8,31.81,31.78,31.8,285620.0,25.3599,25.3678,25.3439,25.3599,285620.0
2016-04-14 12:10:00,31.8,31.8,31.79,31.79,203536.0,25.3599,25.3599,25.3519,25.3519,203536.0
2016-04-14 12:20:00,31.8,31.8,31.76,31.79,595927.0,25.3599,25.3599,25.328,25.3519,595927.0
2016-04-14 12:30:00,31.79,31.8,31.76,31.79,258586.0,25.3519,25.3599,25.328,25.3519,258586.0
2016-04-14 12:40:00,31.79,31.85,31.78,31.8,479603.0,25.3519,25.3997,25.3439,25.3599,479603.0
2016-04-14 12:50:00,31.81,31.84,31.79,31.83,239379.0,25.3678,25.3918,25.3519,25.3838,239379.0
2016-04-14 13:00:00,31.83,31.86,31.81,31.82,427023.0,25.3838,25.4077,25.3678,25.3758,427023.0
2016-04-14 13:10:00,31.83,31.84,31.8,31.83,199159.0,25.3838,25.3918,25.3599,25.3838,199159.0
2016-04-14 13:20:00,31.82,31.83,31.8,31.83,153207.0,25.3758,25.3838,25.3599,25.3838,153207.0
2016-04-14 13:30:00,31.83,31.84,31.81,31.83,127740.0,25.3838,25.3918,25.3678,25.3838,127740.0
2016-04-14 13:40:00,31.83,31.84,31.78,31.8,347144.0,25.3838,25.3918,25.3439,25.3599,347144.0
2016-04-14 13:50:00,31.79,31.8,31.75,31.76,298978.0,25.3519,25.3599,25.32,25.328,298978.0
2016-04-14 14:00:00,31.76,31.84,31.75,31.83,384397.0,25.328,25.3918,25.32,25.3838,384397.0
2016-04-14 14:10:00,31.84,31.85,31.81,31.82,278740.0,25.3918,25.3997,25.3678,25.3758,278740.0
2016-04-14 14:20:00,31.82,31.84,31.79,31.8,583731.0,25.3758,25.3918,25.3519,25.3599,583731.0
2016-04-14 14:30:00,31.8,31.81,31.79,31.81,237519.0,25.3599,25.3678,25.3519,25.3678,237519.0
2016-04-14 14:40:00,31.81,31.85,31.8,31.83,350705.0,25.3678,25.3997,25.3599,25.3838,350705.0
2016-04-14 14:50:00,31.83,31.84,31.78,31.79,533393.0,25.3838,25.3918,25.3439,25.3519,533393.0
2016-04-14 15:00:00,31.79,31.84,31.78,31.82,423352.0,25.3519,25.3918,25.3439,25.3758,423352.0
2016-04-14 15:10:00,31.82,31.83,31.73,31.75,1117748.0,25.3758,25.3838,25.304,25.32,1117748.0
2016-04-14 15:20:00,31.75,31.77,31.74,31.74,684105.0,25.32,25.3359,25.312,25.312,684105.0
2016-04-14 15:30:00,31.75,31.81,31.74,31.81,419868.0,25.32,25.3678,25.312,25.3678,419868.0
2016-04-14 15:40:00,31.81,31.82,31.78,31.79,600563.0,25.3678,25.3758,25.3439,25.3519,600563.0
2016-04-14 15:50:00,31.79,31.82,31.78,31.8,1196189.0,25.3519,25.3758,25.3439,25.3599,1196189.0
2016-04-15 09:30:00,31.79,31.8,31.38,31.52,4375105.0,25.3519,25.3599,25.0249,25.1366,4375105.0
2016-04-15 09:40:00,31.51,31.68,31.51,31.66,853503.0,25.1286,25.2642,25.1286,25.2482,853503.0
2016-04-15 09:50:00,31.67,31.78,31.66,31.74,592305.0,25.2562,25.3439,25.2482,25.312,592305.0
2016-04-15 10:00:00,31.74,31.76,31.64,31.7,609011.0,25.312,25.328,25.2323,25.2801,609011.0
2016-04-15 10:10:00,31.7,31.71,31.64,31.7,373168.0,25.2801,25.2881,25.2323,25.2801,373168.0
2016-04-15 10:20:00,31.7,31.74,31.65,31.7,443294.0,25.2801,25.312,25.2402,25.2801,443294.0
2016-04-15 10:30:00,31.7,31.78,31.69,31.75,696811.0,25.2801,25.3439,25.2721,25.32,696811.0
2016-04-15 10:40:00,31.75,31.84,31.75,31.83,495332.0,25.32,25.3918,25.32,25.3838,495332.0
2016-04-15 10:50:00,31.83,31.85,31.77,31.81,635909.0,25.3838,25.3997,25.3359,25.3678,635909.0
2016-04-15 11:00:00,31.81,31.88,31.78,31.87,352352.0,25.3678,25.4237,25.3439,25.4157,352352.0
2016-04-15 11:10:00,31.87,31.89,31.83,31.84,479402.0,25.4157,25.4316,25.3838,25.3918,479402.0
2016-04-15 11:20:00,31.84,31.88,31.83,31.87,484148.0,25.3918,25.4237,25.3838,25.4157,484148.0
2016-04-15 11:30:00,31.87,31.88,31.79,31.8,445862.0,25.4157,25.4237,25.3519,25.3599,445862.0
2016-04-15 11:40:00,31.79,31.83,31.78,31.8,207779.0,25.3519,25.3838,25.3439,25.3599,207779.0
2016-04-15 11:50:00,31.81,31.85,31.8,31.82,139857.0,25.3678,25.3997,25.3599,25.3758,139857.0
2016-04-15 12:00:00,31.83,31.84,31.82,31.84,169850.0,25.3838,25.3918,25.3758,25.3918,169850.0
2016-04-15 12:10:00,31.84,31.86,31.81,31.83,196999.0,25.3918,25.4077,25.3678,25.3838,196999.0
2016-04-15 12:20:00,31.83,31.85,31.82,31.85,158832.0,25.3838,25.3997,25.3758,25.3997,158832.0
2016-04-15 12:30:00,31.85,31.85,31.81,31.85,150993.0,25.3997,25.3997,25.3678,25.3997,150993.0
2016-04-15 12:40:00,31.85,31.86,31.82,31.86,213862.0,25.3997,25.4077,25.3758,25.4077,213862.0
2016-04-15 12:50:00,31.86,31.86,31.79,31.79,239770.0,25.4077,25.4077,25.3519,25.3519,239770.0
2016-04-15 13:00:00,31.8,31.83,31.69,31.76,775498.0,25.3599,25.3838,25.2721,25.328,775498.0
2016-04-15 13:10:00,31.76,31.8,31.73,31.77,271637.0,25.328,25.3599,25.304,25.3359,271637.0
2016-04-15 13:20:00,31.78,31.81,31.71,31.72,336719.0,25.3439,25.3678,25.2881,25.2961,336719.0
2016-04-15 13:30:00,31.71,31.72,31.66,31.68,285221.0,25.2881,25.2961,25.2482,25.2642,285221.0
2016-04-15 13:40:00,31.68,31.75,31.66,31.74,280890.0,25.2642,25.32,25.2482,25.312,280890.0
2016-04-15 13:50:00,31.74,31.78,31.74,31.76,227203.0,25.312,25.3439,25.312,25.328,227203.0
2016-04-15 14:00:00,31.75,31.76,31.62,31.63,719591.0,25.32,25.328,25.2163,25.2243,719591.0
2016-04-15 14:10:00,31.64,31.65,31.52,31.57,1411821.0,25.2323,25.2402,25.1366,25.1764,1411821.0
2016-04-15 14:20:00,31.56,31.62,31.56,31.62,520327.0,25.1685,25.2163,25.1685,25.2163,520327.0
2016-04-15 14:30:00,31.62,31.63,31.58,31.6,356682.0,25.2163,25.2243,25.1844,25.2004,356682.0
2016-04-15 14:40:00,31.61,31.61,31.54,31.55,560947.0,25.2083,25.2083,25.1525,25.1605,560947.0
2016-04-15 14:50:00,31.55,31.55,31.51,31.54,470770.0,25.1605,25.1605,25.1286,25.1525,470770.0
2016-04-15 15:00:00,31.54,31.56,31.52,31.55,594250.0,25.1525,25.1685,25.1366,25.1605,594250.0
2016-04-15 15:10:00,31.55,31.6,31.51,31.53,741069.0,25.1605,25.2004,25.1286,25.1445,741069.0
2016-04-15 15:20:00,31.52,31.59,31.52,31.58,369794.0,25.1366,25.1924,25.1366,25.1844,369794.0
2016-04-15 15:30:00,31.58,31.6,31.56,31.58,470736.0,25.1844,25.2004,25.1685,25.1844,470736.0
2016-04-15 15:40:00,31.57,31.58,31.52,31.52,739823.0,25.1764,25.1844,25.1366,25.1366,739823.0
2016-04-15 15:50:00,31.53,31.53,31.45,31.46,2840914.0,25.1445,25.1445,25.0807,25.0887,2840914.0
2016-04-18 09:30:00,31.43,31.55,31.38,31.55,1257540.0,25.0648,25.1605,25.0249,25.1605,1257540.0
2016-04-18 09:40:00,31.55,31.69,31.52,31.55,827467.0,25.1605,25.2721,25.1366,25.1605,827467.0
2016-04-18 09:50:00,31.55,31.56,31.52,31.55,370067.0,25.1605,25.1685,25.1366,25.1605,370067.0
2016-04-18 10:00:00,31.55,31.61,31.52,31.53,676901.0,25.1605,25.2083,25.1366,25.1445,676901.0
2016-04-18 10:10:00,31.53,31.63,31.5,31.57,421917.0,25.1445,25.2243,25.1206,25.1764,421917.0
2016-04-18 10:20:00,31.57,31.61,31.52,31.54,470622.0,25.1764,25.2083,25.1366,25.1525,470622.0
2016-04-18 10:30:00,31.54,31.6,31.52,31.6,810018.0,25.1525,25.2004,25.1366,25.2004,810018.0
2016-04-18 10:40:00,31.59,31.6,31.5,31.52,780795.0,25.1924,25.2004,25.1206,25.1366,780795.0
2016-04-18 10:50:00,31.51,31.54,31.48,31.51,454697.0,25.1286,25.1525,25.1047,25.1286,454697.0
2016-04-18 11:00:00,31.51,31.54,31.5,31.54,184399.0,25.1286,25.1525,25.1206,25.1525,184399.0
2016-04-18 11:10:00,31.53,31.55,31.52,31.53,286069.0,25.1445,25.1605,25.1366,25.1445,286069.0
2016-04-18 11:20:00,31.53,31.56,31.5,31.52,458240.0,25.1445,25.1685,25.1206,25.1366,458240.0
2016-04-18 11:30:00,31.52,31.55,31.47,31.47,385231.0,25.1366,25.1605,25.0967,25.0967,385231.0
2016-04-18 11:40:00,31.48,31.51,31.47,31.48,364105.0,25.1047,25.1286,25.0967,25.1047,364105.0
2016-04-18 11:50:00,31.48,31.55,31.45,31.48,400993.0,25.1047,25.1605,25.0807,25.1047,400993.0
2016-04-18 12:00:00,31.48,31.54,31.48,31.52,433581.0,25.1047,25.1525,25.1047,25.1366,433581.0
2016-04-18 12:10:00,31.51,31.6,31.51,31.56,447102.0,25.1286,25.2004,25.1286,25.1685,447102.0
2016-04-18 12:20:00,31.56,31.6,31.56,31.58,291687.0,25.1685,25.2004,25.1685,25.1844,291687.0
2016-04-18 12:30:00,31.58,31.63,31.56,31.62,489365.0,25.1844,25.2243,25.1685,25.2163,489365.0
2016-04-18 12:40:00,31.62,31.64,31.59,31.61,378274.0,25.2163,25.2323,25.1924,25.2083,378274.0
2016-04-18 12:50:00,31.62,31.66,31.61,31.64,378925.0,25.2163,25.2482,25.2083,25.2323,378925.0
2016-04-18 13:00:00,31.64,31.65,31.59,31.61,199678.0,25.2323,25.2402,25.1924,25.2083,199678.0
2016-04-18 13:10:00,31.61,31.63,31.57,31.6,233817.0,25.2083,25.2243,25.1764,25.2004,233817.0
2016-04-18 13:20:00,31.6,31.68,31.6,31.64,246716.0,25.2004,25.2642,25.2004,25.2323,246716.0
2016-04-18 13:30:00,31.63,31.67,31.61,31.65,302044.0,25.2243,25.2562,25.2083,25.2402,302044.0
2016-04-18 13:40:00,31.66,31.7,31.65,31.67,256434.0,25.2482,25.2801,25.2402,25.2562,256434.0
2016-04-18 13:50:00,31.67,31.68,31.63,31.65,225587.0,25.2562,25.2642,25.2243,25.2402,225587.0
2016-04-18 14:00:00,31.64,31.69,31.62,31.68,283886.0,25.2323,25.2721,25.2163,25.2642,283886.0
2016-04-18 14:10:00,31.68,31.7,31.67,31.7,422032.0,25.2642,25.2801,25.2562,25.2801,422032.0
2016-04-18 14:20:00,31.7,31.72,31.64,31.66,502391.0,25.2801,25.2961,25.2323,25.2482,502391.0
2016-04-18 14:30:00,31.66,31.68,31.62,31.66,333614.0,25.2482,25.2642,25.2163,25.2482,333614.0
2016-04-18 14:40:00,31.66,31.72,31.65,31.65,423269.0,25.2482,25.2961,25.2402,25.2402,423269.0
2016-04-18 14:50:00,31.65,31.67,31.63,31.65,380900.0,25.2402,25.2562,25.2243,25.2402,380900.0
2016-04-18 15:00:00,31.65,31.65,31.62,31.64,410395.0,25.2402,25.2402,25.2163,25.2323,410395.0
2016-04-18 15:10:00,31.63,31.68,31.61,31.67,438731.0,25.2243,25.2642,25.2083,25.2562,438731.0
2016-04-18 15:20:00,31.67,31.67,31.61,31.64,391291.0,25.2562,25.2562,25.2083,25.2323,391291.0
2016-04-18 15:30:00,31.64,31.68,31.64,31.65,554589.0,25.2323,25.2642,25.2323,25.2402,554589.0
2016-04-18 15:40:00,31.65,31.69,31.63,31.63,844160.0,25.2402,25.2721,25.2243,25.2243,844160.0
2016-04-18 15:50:00,31.64,31.66,31.62,31.65,1318415.0,25.2323,25.2482,25.2163,25.2402,1318415.0
2016-04-19 09:30:00,31.7,31.81,31.54,31.57,1563515.0,25.2801,25.3678,25.1525,25.1764,1563515.0
2016-04-19 09:40:00,31.56,31.56,31.43,31.54,1476818.0,25.1685,25.1685,25.0648,25.1525,1476818.0
2016-04-19 09:50:00,31.53,31.6,31.45,31.54,978828.0,25.1445,25.2004,25.0807,25.1525,978828.0
2016-04-19 10:00:00,31.54,31.63,31.43,31.63,1141471.0,25.1525,25.2243,25.0648,25.2243,1141471.0
2016-04-19 10:10:00,31.62,31.65,31.56,31.6,868193.0,25.2163,25.2402,25.1685,25.2004,868193.0
2016-04-19 10:20:00,31.6,31.62,31.53,31.58,596653.0,25.2004,25.2163,25.1445,25.1844,596653.0
2016-04-19 10:30:00,31.59,31.68,31.57,31.65,517237.0,25.1924,25.2642,25.1764,25.2402,517237.0
2016-04-19 10:40:00,31.66,31.67,31.61,31.64,411906.0,25.2482,25.2562,25.2083,25.2323,411906.0
2016-04-19 10:50:00,31.64,31.65,31.61,31.62,376109.0,25.2323,25.2402,25.2083,25.2163,376109.0
2016-04-19 11:00:00,31.61,31.65,31.59,31.64,385315.0,25.2083,25.2402,25.1924,25.2323,385315.0
2016-04-19 11:10:00,31.65,31.65,31.57,31.64,423088.0,25.2402,25.2402,25.1764,25.2323,423088.0
2016-04-19 11:20:00,31.64,31.65,31.61,31.64,379519.0,25.2323,25.2402,25.2083,25.2323,379519.0
2016-04-19 11:30:00,31.64,31.69,31.63,31.65,363096.0,25.2323,25.2721,25.2243,25.2402,363096.0
2016-04-19 11:40:00,31.65,31.66,31.59,31.63,359073.0,25.2402,25.2482,25.1924,25.2243,359073.0
2016-04-19 11:50:00,31.62,31.63,31.49,31.5,639255.0,25.2163,25.2243,25.1126,25.1206,639255.0
2016-04-19 12:00:00,31.5,31.5,31.4,31.41,528855.0,25.1206,25.1206,25.0409,25.0488,528855.0
2016-04-19 12:10:00,31.42,31.51,31.41,31.51,336585.0,25.0568,25.1286,25.0488,25.1286,336585.0
2016-04-19 12:20:00,31.51,31.59,31.5,31.57,432345.0,25.1286,25.1924,25.1206,25.1764,432345.0
2016-04-19 12:30:00,31.58,31.58,31.48,31.51,326283.0,25.1844,25.1844,25.1047,25.1286,326283.0
2016-04-19 12:40:00,31.51,31.51,31.46,31.46,250556.0,25.1286,25.1286,25.0887,25.0887,250556.0
2016-04-19 12:50:00,31.46,31.54,31.44,31.53,338868.0,25.0887,25.1525,25.0728,25.1445,338868.0
2016-04-19 13:00:00,31.53,31.6,31.52,31.58,302675.0,25.1445,25.2004,25.1366,25.1844,302675.0
2016-04-19 13:10:00,31.57,31.63,31.56,31.6,342997.0,25.1764,25.2243,25.1685,25.2004,342997.0
2016-04-19 13:20:00,31.6,31.63,31.59,31.61,186091.0,25.2004,25.2243,25.1924,25.2083,186091.0
2016-04-19 13:30:00,31.61,31.63,31.6,31.61,361880.0,25.2083,25.2243,25.2004,25.2083,361880.0
2016-04-19 13:40:00,31.61,31.7,31.6,31.68,392763.0,25.2083,25.2801,25.2004,25.2642,392763.0
2016-04-19 13:50:00,31.69,31.74,31.67,31.71,411436.0,25.2721,25.312,25.2562,25.2881,411436.0
2016-04-19 14:00:00,31.71,31.72,31.65,31.68,342909.0,25.2881,25.2961,25.2402,25.2642,342909.0
2016-04-19 14:10:00,31.67,31.72,31.66,31.69,601617.0,25.2562,25.2961,25.2482,25.2721,601617.0
2016-04-19 14:20:00,31.69,31.7,31.64,31.65,592012.0,25.2721,25.2801,25.2323,25.2402,592012.0
2016-04-19 14:30:00,31.64,31.67,31.59,31.61,579294.0,25.2323,25.2562,25.1924,25.2083,579294.0
2016-04-19 14:40:00,31.61,31.64,31.59,31.61,474019.0,25.2083,25.2323,25.1924,25.2083,474019.0
2016-04-19 14:50:00,31.61,31.65,31.56,31.6,404319.0,25.2083,25.2402,25.1685,25.2004,404319.0
2016-04-19 15:00:00,31.6,31.62,31.57,31.61,675990.0,25.2004,25.2163,25.1764,25.2083,675990.0
2016-04-19 15:10:00,31.61,31.71,31.6,31.66,797545.0,25.2083,25.2881,25.2004,25.2482,797545.0
2016-04-19 15:20:00,31.67,31.67,31.64,31.66,675041.0,25.2562,25.2562,25.2323,25.2482,675041.0
2016-04-19 15:30:00,31.66,31.71,31.62,31.62,906515.0,25.2482,25.2881,25.2163,25.2163,906515.0
2016-04-19 15:40:00,31.62,31.62,31.55,31.61,1198107.0,25.2163,25.2163,25.1605,25.2083,1198107.0
2016-04-19 15:50:00,31.61,31.65,31.47,31.61,4095646.0,25.2083,25.2402,25.0967,25.2083,4095646.0
2016-04-20 09:30:00,31.37,31.73,31.25,31.63,4972006.0,25.0169,25.304,24.9212,25.2243,4972006.0
2016-04-20 09:40:00,31.63,31.66,31.31,31.65,2755314.0,25.2243,25.2482,24.9691,25.2402,2755314.0
2016-04-20 09:50:00,31.65,32.08,31.58,32.0,4799879.0,25.2402,25.5831,25.1844,25.5193,4799879.0
2016-04-20 10:00:00,31.99,32.08,31.85,31.91,2406882.0,25.5114,25.5831,25.3997,25.4476,2406882.0
2016-04-20 10:10:00,31.91,32.24,31.89,31.99,2920941.0,25.4476,25.7107,25.4316,25.5114,2920941.0
2016-04-20 10:20:00,31.98,32.0,31.84,31.88,1728294.0,25.5034,25.5193,25.3918,25.4237,1728294.0
2016-04-20 10:30:00,31.88,31.99,31.82,31.83,1184118.0,25.4237,25.5114,25.3758,25.3838,1184118.0
2016-04-20 10:40:00,31.83,31.94,31.73,31.76,1737675.0,25.3838,25.4715,25.304,25.328,1737675.0
2016-04-20 10:50:00,31.76,31.89,31.71,31.78,761230.0,25.328,25.4316,25.2881,25.3439,761230.0
2016-04-20 11:00:00,31.77,31.85,31.63,31.8,1147550.0,25.3359,25.3997,25.2243,25.3599,1147550.0
2016-04-20 11:10:00,31.8,32.05,31.79,32.04,1165511.0,25.3599,25.5592,25.3519,25.5512,1165511.0
2016-04-20 11:20:00,32.05,32.14,32.01,32.03,1433454.0,25.5592,25.631,25.5273,25.5433,1433454.0
2016-04-20 11:30:00,32.04,32.15,31.98,32.07,1096416.0,25.5512,25.639,25.5034,25.5752,1096416.0
2016-04-20 11:40:00,32.08,32.19,32.07,32.11,1136266.0,25.5831,25.6709,25.5752,25.6071,1136266.0
2016-04-20 11:50:00,32.1,32.26,32.08,32.11,1246108.0,25.5991,25.7267,25.5831,25.6071,1246108.0
2016-04-20 12:00:00,32.12,32.16,32.07,32.12,770161.0,25.615,25.6469,25.5752,25.615,770161.0
2016-04-20 12:10:00,32.11,32.17,31.98,32.0,800584.0,25.6071,25.6549,25.5034,25.5193,800584.0
2016-04-20 12:20:00,32.0,32.04,31.92,32.03,632579.0,25.5193,25.5512,25.4556,25.5433,632579.0
2016-04-20 12:30:00,32.03,32.08,31.98,32.08,365077.0,25.5433,25.5831,25.5034,25.5831,365077.0
2016-04-20 12:40:00,32.08,32.12,32.04,32.12,363458.0,25.5831,25.615,25.5512,25.615,363458.0
2016-04-20 12:50:00,32.12,32.14,32.06,32.14,580646.0,25.615,25.631,25.5672,25.631,580646.0
2016-04-20 13:00:00,32.13,32.23,32.09,32.09,1531863.0,25.623,25.7028,25.5911,25.5911,1531863.0
2016-04-20 13:10:00,32.1,32.11,32.04,32.05,662981.0,25.5991,25.6071,25.5512,25.5592,662981.0
2016-04-20 13:20:00,32.05,32.08,31.99,32.03,1058164.0,25.5592,25.5831,25.5114,25.5433,1058164.0
2016-04-20 13:30:00,32.04,32.09,32.0,32.06,530477.0,25.5512,25.5911,25.5193,25.5672,530477.0
2016-04-20 13:40:00,32.07,32.09,31.99,32.01,567242.0,25.5752,25.5911,25.5114,25.5273,567242.0
2016-04-20 13:50:00,32.01,32.09,31.99,32.08,828546.0,25.5273,25.5911,25.5114,25.5831,828546.0
2016-04-20 14:00:00,32.08,32.11,32.04,32.11,1067912.0,25.5831,25.6071,25.5512,25.6071,1067912.0
2016-04-20 14:10:00,32.11,32.12,32.07,32.09,599688.0,25.6071,25.615,25.5752,25.5911,599688.0
2016-04-20 14:20:00,32.09,32.15,32.06,32.07,678202.0,25.5911,25.639,25.5672,25.5752,678202.0
2016-04-20 14:30:00,32.07,32.11,32.04,32.09,541428.0,25.5752,25.6071,25.5512,25.5911,541428.0
2016-04-20 14:40:00,32.09,32.1,32.06,32.08,621386.0,25.5911,25.5991,25.5672,25.5831,621386.0
2016-04-20 14:50:00,32.07,32.14,32.07,32.09,606126.0,25.5752,25.631,25.5752,25.5911,606126.0
2016-04-20 15:00:00,32.08,32.12,32.02,32.08,458754.0,25.5831,25.615,25.5353,25.5831,458754.0
2016-04-20 15:10:00,32.08,32.1,32.01,32.05,724355.0,25.5831,25.5991,25.5273,25.5592,724355.0
2016-04-20 15:20:00,32.06,32.1,32.05,32.08,729598.0,25.5672,25.5991,25.5592,25.5831,729598.0
2016-04-20 15:30:00,32.08,32.1,32.05,32.09,1084766.0,25.5831,25.5991,25.5592,25.5911,1084766.0
2016-04-20 15:40:00,32.09,32.1,32.04,32.08,2017915.0,25.5911,25.5991,25.5512,25.5831,2017915.0
2016-04-20 15:50:00,32.08,32.09,31.99,32.0,3024620.0,25.5831,25.5911,25.5114,25.5193,3024620.0
2016-04-21 09:30:00,31.94,32.02,31.81,31.9,2019843.0,25.4715,25.5353,25.3678,25.4396,2019843.0
2016-04-21 09:40:00,31.9,31.92,31.83,31.89,720806.0,25.4396,25.4556,25.3838,25.4316,720806.0
2016-04-21 09:50:00,31.88,32.05,31.87,32.03,1634963.0,25.4237,25.5592,25.4157,25.5433,1634963.0
2016-04-21 10:00:00,32.02,32.06,31.99,32.02,1094909.0,25.5353,25.5672,25.5114,25.5353,1094909.0
2016-04-21 10:10:00,32.02,32.06,31.98,32.05,738262.0,25.5353,25.5672,25.5034,25.5592,738262.0
2016-04-21 10:20:00,32.04,32.05,31.99,31.99,662753.0,25.5512,25.5592,25.5114,25.5114,662753.0
2016-04-21 10:30:00,31.99,32.03,31.92,32.01,848730.0,25.5114,25.5433,25.4556,25.5273,848730.0
2016-04-21 10:40:00,32.01,32.01,31.94,31.97,1039585.0,25.5273,25.5273,25.4715,25.4954,1039585.0
2016-04-21 10:50:00,31.96,32.01,31.95,31.97,307182.0,25.4875,25.5273,25.4795,25.4954,307182.0
2016-04-21 11:00:00,31.97,32.0,31.96,31.98,847236.0,25.4954,25.5193,25.4875,25.5034,847236.0
2016-04-21 11:10:00,31.98,31.98,31.94,31.95,338272.0,25.5034,25.5034,25.4715,25.4795,338272.0
2016-04-21 11:20:00,31.96,32.01,31.94,31.96,1371031.0,25.4875,25.5273,25.4715,25.4875,1371031.0
2016-04-21 11:30:00,31.96,31.99,31.92,31.95,674942.0,25.4875,25.5114,25.4556,25.4795,674942.0
2016-04-21 11:40:00,31.95,31.98,31.91,31.94,572799.0,25.4795,25.5034,25.4476,25.4715,572799.0
2016-04-21 11:50:00,31.94,31.99,31.94,31.94,416054.0,25.4715,25.5114,25.4715,25.4715,416054.0
2016-04-21 12:00:00,31.94,31.97,31.92,31.96,306093.0,25.4715,25.4954,25.4556,25.4875,306093.0
2016-04-21 12:10:00,31.96,31.99,31.94,31.98,255508.0,25.4875,25.5114,25.4715,25.5034,255508.0
2016-04-21 12:20:00,31.97,31.99,31.95,31.97,270807.0,25.4954,25.5114,25.4795,25.4954,270807.0
2016-04-21 12:30:00,31.98,32.02,31.94,31.95,669359.0,25.5034,25.5353,25.4715,25.4795,669359.0
2016-04-21 12:40:00,31.95,31.96,31.9,31.9,476711.0,25.4795,25.4875,25.4396,25.4396,476711.0
2016-04-21 12:50:00,31.91,31.93,31.88,31.9,270043.0,25.4476,25.4635,25.4237,25.4396,270043.0
2016-04-21 13:00:00,31.9,31.94,31.85,31.86,325629.0,25.4396,25.4715,25.3997,25.4077,325629.0
2016-04-21 13:10:00,31.85,31.89,31.85,31.89,579222.0,25.3997,25.4316,25.3997,25.4316,579222.0
2016-04-21 13:20:00,31.89,31.94,31.88,31.93,510173.0,25.4316,25.4715,25.4237,25.4635,510173.0
2016-04-21 13:30:00,31.92,31.96,31.91,31.94,293464.0,25.4556,25.4875,25.4476,25.4715,293464.0
2016-04-21 13:40:00,31.94,31.95,31.92,31.92,275425.0,25.4715,25.4795,25.4556,25.4556,275425.0
2016-04-21 13:50:00,31.92,31.93,31.89,31.89,281800.0,25.4556,25.4635,25.4316,25.4316,281800.0
2016-04-21 14:00:00,31.9,31.92,31.88,31.9,340994.0,25.4396,25.4556,25.4237,25.4396,340994.0
2016-04-21 14:10:00,31.91,31.95,31.89,31.89,482133.0,25.4476,25.4795,25.4316,25.4316,482133.0
2016-04-21 14:20:00,31.9,31.94,31.89,31.92,357611.0,25.4396,25.4715,25.4316,25.4556,357611.0
2016-04-21 14:30:00,31.93,31.93,31.9,31.92,473025.0,25.4635,25.4635,25.4396,25.4556,473025.0
2016-04-21 14:40:00,31.93,31.96,31.91,31.96,777397.0,25.4635,25.4875,25.4476,25.4875,777397.0
2016-04-21 14:50:00,31.96,31.99,31.95,31.99,445841.0,25.4875,25.5114,25.4795,25.5114,445841.0
2016-04-21 15:00:00,31.98,32.0,31.95,31.98,354653.0,25.5034,25.5193,25.4795,25.5034,354653.0
2016-04-21 15:10:00,31.97,32.01,31.97,31.98,485098.0,25.4954,25.5273,25.4954,25.5034,485098.0
2016-04-21 15:20:00,31.99,32.01,31.96,31.96,367589.0,25.5114,25.5273,25.4875,25.4875,367589.0
2016-04-21 15:30:00,31.96,31.99,31.95,31.96,561690.0,25.4875,25.5114,25.4795,25.4875,561690.0
2016-04-21 15:40:00,31.95,32.01,31.94,32.0,945001.0,25.4795,25.5273,25.4715,25.5193,945001.0
2016-04-21 15:50:00,32.0,32.01,31.97,31.97,1854357.0,25.5193,25.5273,25.4954,25.4954,1854357.0
2016-04-22 09:30:00,31.74,31.86,31.67,31.76,1709871.0,25.312,25.4077,25.2562,25.328,1709871.0
2016-04-22 09:40:00,31.75,31.82,31.72,31.8,819681.0,25.32,25.3758,25.2961,25.3599,819681.0
2016-04-22 09:50:00,31.81,31.84,31.76,31.83,716024.0,25.3678,25.3918,25.328,25.3838,716024.0
2016-04-22 10:00:00,31.83,31.85,31.79,31.79,414389.0,25.3838,25.3997,25.3519,25.3519,414389.0
2016-04-22 10:10:00,31.8,31.84,31.78,31.8,442141.0,25.3599,25.3918,25.3439,25.3599,442141.0
2016-04-22 10:20:00,31.79,31.82,31.73,31.75,394118.0,25.3519,25.3758,25.304,25.32,394118.0
2016-04-22 10:30:00,31.75,31.8,31.7,31.71,470408.0,25.32,25.3599,25.2801,25.2881,470408.0
2016-04-22 10:40:00,31.7,31.73,31.58,31.59,691389.0,25.2801,25.304,25.1844,25.1924,691389.0
2016-04-22 10:50:00,31.6,31.64,31.55,31.56,496742.0,25.2004,25.2323,25.1605,25.1685,496742.0
2016-04-22 11:00:00,31.56,31.6,31.49,31.49,555202.0,25.1685,25.2004,25.1126,25.1126,555202.0
2016-04-22 11:10:00,31.49,31.53,31.47,31.52,562632.0,25.1126,25.1445,25.0967,25.1366,562632.0
2016-04-22 11:20:00,31.53,31.54,31.45,31.47,517649.0,25.1445,25.1525,25.0807,25.0967,517649.0
2016-04-22 11:30:00,31.47,31.53,31.46,31.49,528065.0,25.0967,25.1445,25.0887,25.1126,528065.0
2016-04-22 11:40:00,31.5,31.51,31.42,31.43,505270.0,25.1206,25.1286,25.0568,25.0648,505270.0
2016-04-22 11:50:00,31.43,31.45,31.37,31.41,485203.0,25.0648,25.0807,25.0169,25.0488,485203.0
2016-04-22 12:00:00,31.41,31.41,31.35,31.4,474139.0,25.0488,25.0488,25.001,25.0409,474139.0
2016-04-22 12:10:00,31.4,31.4,31.31,31.33,620014.0,25.0409,25.0409,24.9691,24.985,620014.0
2016-04-22 12:20:00,31.34,31.34,31.27,31.28,378356.0,24.993,24.993,24.9372,24.9452,378356.0
2016-04-22 12:30:00,31.27,31.3,31.25,31.27,337342.0,24.9372,24.9611,24.9212,24.9372,337342.0
2016-04-22 12:40:00,31.27,31.27,31.22,31.22,625802.0,24.9372,24.9372,24.8973,24.8973,625802.0
2016-04-22 12:50:00,31.22,31.29,31.22,31.27,625756.0,24.8973,24.9531,24.8973,24.9372,625756.0
2016-04-22 13:00:00,31.28,31.37,31.27,31.35,441962.0,24.9452,25.0169,24.9372,25.001,441962.0
2016-04-22 13:10:00,31.35,31.41,31.34,31.36,513237.0,25.001,25.0488,24.993,25.009,513237.0
2016-04-22 13:20:00,31.36,31.37,31.31,31.31,296392.0,25.009,25.0169,24.9691,24.9691,296392.0
2016-04-22 13:30:00,31.32,31.37,31.31,31.36,207262.0,24.9771,25.0169,24.9691,25.009,207262.0
2016-04-22 13:40:00,31.36,31.47,31.35,31.47,794510.0,25.009,25.0967,25.001,25.0967,794510.0
2016-04-22 13:50:00,31.47,31.47,31.38,31.39,450124.0,25.0967,25.0967,25.0249,25.0329,450124.0
2016-04-22 14:00:00,31.39,31.47,31.38,31.4,812901.0,25.0329,25.0967,25.0249,25.0409,812901.0
2016-04-22 14:10:00,31.4,31.43,31.38,31.41,656811.0,25.0409,25.0648,25.0249,25.0488,656811.0
2016-04-22 14:20:00,31.42,31.56,31.4,31.54,708956.0,25.0568,25.1685,25.0409,25.1525,708956.0
2016-04-22 14:30:00,31.54,31.57,31.52,31.54,497230.0,25.1525,25.1764,25.1366,25.1525,497230.0
2016-04-22 14:40:00,31.54,31.56,31.51,31.54,360252.0,25.1525,25.1685,25.1286,25.1525,360252.0
2016-04-22 14:50:00,31.54,31.55,31.53,31.54,210985.0,25.1525,25.1605,25.1445,25.1525,210985.0
2016-04-22 15:00:00,31.55,31.55,31.49,31.52,486143.0,25.1605,25.1605,25.1126,25.1366,486143.0
2016-04-22 15:10:00,31.52,31.55,31.49,31.5,613282.0,25.1366,25.1605,25.1126,25.1206,613282.0
2016-04-22 15:20:00,31.5,31.51,31.46,31.5,437901.0,25.1206,25.1286,25.0887,25.1206,437901.0
2016-04-22 15:30:00,31.49,31.53,31.49,31.51,416999.0,25.1126,25.1445,25.1126,25.1286,416999.0
2016-04-22 15:40:00,31.51,31.54,31.49,31.54,874323.0,25.1286,25.1525,25.1126,25.1525,874323.0
2016-04-22 15:50:00,31.53,31.65,31.52,31.64,2111885.0,25.1445,25.2402,25.1366,25.2323,2111885.0
2016-04-25 09:30:00,31.36,31.5,31.35,31.42,1256002.0,25.009,25.1206,25.001,25.0568,1256002.0
2016-04-25 09:40:00,31.42,31.46,31.36,31.38,780159.0,25.0568,25.0887,25.009,25.0249,780159.0
2016-04-25 09:50:00,31.38,31.43,31.36,31.41,455911.0,25.0249,25.0648,25.009,25.0488,455911.0
2016-04-25 10:00:00,31.41,31.42,31.3,31.3,440627.0,25.0488,25.0568,24.9611,24.9611,440627.0
2016-04-25 10:10:00,31.3,31.31,31.22,31.24,531669.0,24.9611,24.9691,24.8973,24.9133,531669.0
2016-04-25 10:20:00,31.24,31.24,31.19,31.23,492074.0,24.9133,24.9133,24.8734,24.9053,492074.0
2016-04-25 10:30:00,31.23,31.27,31.2,31.25,363519.0,24.9053,24.9372,24.8814,24.9212,363519.0
2016-04-25 10:40:00,31.25,31.39,31.24,31.37,608832.0,24.9212,25.0329,24.9133,25.0169,608832.0
2016-04-25 10:50:00,31.37,31.38,31.32,31.33,441223.0,25.0169,25.0249,24.9771,24.985,441223.0
2016-04-25 11:00:00,31.33,31.38,31.32,31.33,295124.0,24.985,25.0249,24.9771,24.985,295124.0
2016-04-25 11:10:00,31.33,31.39,31.33,31.33,251811.0,24.985,25.0329,24.985,24.985,251811.0
2016-04-25 11:20:00,31.33,31.39,31.32,31.36,517579.0,24.985,25.0329,24.9771,25.009,517579.0
2016-04-25 11:30:00,31.36,31.36,31.32,31.33,329702.0,25.009,25.009,24.9771,24.985,329702.0
2016-04-25 11:40:00,31.33,31.33,31.3,31.3,347120.0,24.985,24.985,24.9611,24.9611,347120.0
2016-04-25 11:50:00,31.3,31.36,31.3,31.34,311990.0,24.9611,25.009,24.9611,24.993,311990.0
2016-04-25 12:00:00,31.33,31.34,31.29,31.3,188269.0,24.985,24.993,24.9531,24.9611,188269.0
2016-04-25 12:10:00,31.3,31.32,31.27,31.31,200712.0,24.9611,24.9771,24.9372,24.9691,200712.0
2016-04-25 12:20:00,31.31,31.38,31.3,31.38,208316.0,24.9691,25.0249,24.9611,25.0249,208316.0
2016-04-25 12:30:00,31.38,31.41,31.34,31.35,280786.0,25.0249,25.0488,24.993,25.001,280786.0
2016-04-25 12:40:00,31.35,31.36,31.32,31.35,157995.0,25.001,25.009,24.9771,25.001,157995.0
2016-04-25 12:50:00,31.36,31.45,31.35,31.4,433221.0,25.009,25.0807,25.001,25.0409,433221.0
2016-04-25 13:00:00,31.4,31.41,31.36,31.36,260106.0,25.0409,25.0488,25.009,25.009,260106.0
2016-04-25 13:10:00,31.37,31.41,31.36,31.41,272083.0,25.0169,25.0488,25.009,25.0488,272083.0
2016-04-25 13:20:00,31.41,31.42,31.36,31.38,237708.0,25.0488,25.0568,25.009,25.0249,237708.0
2016-04-25 13:30:00,31.38,31.39,31.36,31.39,185809.0,25.0249,25.0329,25.009,25.0329,185809.0
2016-04-25 13:40:00,31.39,31.39,31.36,31.39,162498.0,25.0329,25.0329,25.009,25.0329,162498.0
2016-04-25 13:50:00,31.39,31.39,31.36,31.37,247312.0,25.0329,25.0329,25.009,25.0169,247312.0
2016-04-25 14:00:00,31.36,31.37,31.31,31.32,308623.0,25.009,25.0169,24.9691,24.9771,308623.0
2016-04-25 14:10:00,31.32,31.32,31.27,31.28,358758.0,24.9771,24.9771,24.9372,24.9452,358758.0
2016-04-25 14:20:00,31.28,31.36,31.27,31.36,300671.0,24.9452,25.009,24.9372,25.009,300671.0
2016-04-25 14:30:00,31.36,31.39,31.33,31.36,315175.0,25.009,25.0329,24.985,25.009,315175.0
2016-04-25 14:40:00,31.36,31.37,31.33,31.33,149567.0,25.009,25.0169,24.985,24.985,149567.0
2016-04-25 14:50:00,31.33,31.41,31.32,31.39,356193.0,24.985,25.0488,24.9771,25.0329,356193.0
2016-04-25 15:00:00,31.38,31.39,31.33,31.33,301652.0,25.0249,25.0329,24.985,24.985,301652.0
2016-04-25 15:10:00,31.33,31.34,31.27,31.3,651930.0,24.985,24.993,24.9372,24.9611,651930.0
2016-04-25 15:20:00,31.31,31.31,31.28,31.3,482654.0,24.9691,24.9691,24.9452,24.9611,482654.0
2016-04-25 15:30:00,31.3,31.33,31.28,31.33,624501.0,24.9611,24.985,24.9452,24.985,624501.0
2016-04-25 15:40:00,31.33,31.38,31.32,31.38,452473.0,24.985,25.0249,24.9771,25.0249,452473.0
2016-04-25 15:50:00,31.38,31.4,31.31,31.39,1409497.0,25.0249,25.0409,24.9691,25.0329,1409497.0
2016-04-26 09:30:00,31.39,31.6,31.33,31.56,1171714.0,25.0329,25.2004,24.985,25.1685,1171714.0
2016-04-26 09:40:00,31.55,31.66,31.53,31.65,914839.0,25.1605,25.2482,25.1445,25.2402,914839.0
2016-04-26 09:50:00,31.65,31.7,31.58,31.61,984269.0,25.2402,25.2801,25.1844,25.2083,984269.0
2016-04-26 10:00:00,31.61,31.64,31.51,31.52,598424.0,25.2083,25.2323,25.1286,25.1366,598424.0
2016-04-26 10:10:00,31.52,31.53,31.46,31.49,406464.0,25.1366,25.1445,25.0887,25.1126,406464.0
2016-04-26 10:20:00,31.49,31.52,31.39,31.4,545454.0,25.1126,25.1366,25.0329,25.0409,545454.0
2016-04-26 10:30:00,31.4,31.41,31.36,31.37,744237.0,25.0409,25.0488,25.009,25.0169,744237.0
2016-04-26 10:40:00,31.37,31.4,31.34,31.34,460445.0,25.0169,25.0409,24.993,24.993,460445.0
2016-04-26 10:50:00,31.35,31.39,31.32,31.37,340462.0,25.001,25.0329,24.9771,25.0169,340462.0
2016-04-26 11:00:00,31.37,31.4,31.29,31.39,523398.0,25.0169,25.0409,24.9531,25.0329,523398.0
2016-04-26 11:10:00,31.39,31.41,31.36,31.36,408616.0,25.0329,25.0488,25.009,25.009,408616.0
2016-04-26 11:20:00,31.37,31.4,31.35,31.36,271651.0,25.0169,25.0409,25.001,25.009,271651.0
2016-04-26 11:30:00,31.37,31.4,31.35,31.36,348182.0,25.0169,25.0409,25.001,25.009,348182.0
2016-04-26 11:40:00,31.37,31.41,31.35,31.39,334280.0,25.0169,25.0488,25.001,25.0329,334280.0
2016-04-26 11:50:00,31.39,31.41,31.36,31.37,338626.0,25.0329,25.0488,25.009,25.0169,338626.0
2016-04-26 12:00:00,31.37,31.42,31.36,31.4,501747.0,25.0169,25.0568,25.009,25.0409,501747.0
2016-04-26 12:10:00,31.4,31.4,31.37,31.39,448223.0,25.0409,25.0409,25.0169,25.0329,448223.0
2016-04-26 12:20:00,31.4,31.4,31.35,31.36,246293.0,25.0409,25.0409,25.001,25.009,246293.0
2016-04-26 12:30:00,31.36,31.37,31.33,31.33,252462.0,25.009,25.0169,24.985,24.985,252462.0
2016-04-26 12:40:00,31.33,31.34,31.3,31.3,171045.0,24.985,24.993,24.9611,24.9611,171045.0
2016-04-26 12:50:00,31.31,31.31,31.26,31.27,227159.0,24.9691,24.9691,24.9292,24.9372,227159.0
2016-04-26 13:00:00,31.27,31.27,31.17,31.19,636012.0,24.9372,24.9372,24.8574,24.8734,636012.0
2016-04-26 13:10:00,31.18,31.22,31.18,31.2,336041.0,24.8654,24.8973,24.8654,24.8814,336041.0
2016-04-26 13:20:00,31.2,31.26,31.19,31.26,393948.0,24.8814,24.9292,24.8734,24.9292,393948.0
2016-04-26 13:30:00,31.26,31.28,31.24,31.25,237105.0,24.9292,24.9452,24.9133,24.9212,237105.0
2016-04-26 13:40:00,31.25,31.28,31.21,31.27,283723.0,24.9212,24.9452,24.8893,24.9372,283723.0
2016-04-26 13:50:00,31.27,31.27,31.23,31.26,186020.0,24.9372,24.9372,24.9053,24.9292,186020.0
2016-04-26 14:00:00,31.26,31.27,31.22,31.22,397320.0,24.9292,24.9372,24.8973,24.8973,397320.0
2016-04-26 14:10:00,31.23,31.24,31.19,31.21,609433.0,24.9053,24.9133,24.8734,24.8893,609433.0
2016-04-26 14:20:00,31.21,31.27,31.19,31.24,467883.0,24.8893,24.9372,24.8734,24.9133,467883.0
2016-04-26 14:30:00,31.24,31.29,31.23,31.27,344503.0,24.9133,24.9531,24.9053,24.9372,344503.0
2016-04-26 14:40:00,31.27,31.3,31.25,31.29,260995.0,24.9372,24.9611,24.9212,24.9531,260995.0
2016-04-26 14:50:00,31.29,31.29,31.25,31.26,209548.0,24.9531,24.9531,24.9212,24.9292,209548.0
2016-04-26 15:00:00,31.27,31.29,31.25,31.25,274599.0,24.9372,24.9531,24.9212,24.9212,274599.0
2016-04-26 15:10:00,31.25,31.27,31.24,31.27,280237.0,24.9212,24.9372,24.9133,24.9372,280237.0
2016-04-26 15:20:00,31.27,31.3,31.23,31.27,351818.0,24.9372,24.9611,24.9053,24.9372,351818.0
2016-04-26 15:30:00,31.27,31.34,31.26,31.33,595386.0,24.9372,24.993,24.9292,24.985,595386.0
2016-04-26 15:40:00,31.33,31.36,31.31,31.32,396261.0,24.985,25.009,24.9691,24.9771,396261.0
2016-04-26 15:50:00,31.33,31.41,31.32,31.4,1225251.0,24.985,25.0488,24.9771,25.0409,1225251.0
2016-04-27 09:30:00,31.25,31.56,31.21,31.56,1344555.0,24.9212,25.1685,24.8893,25.1685,1344555.0
2016-04-27 09:40:00,31.56,31.63,31.55,31.56,528203.0,25.1685,25.2243,25.1605,25.1685,528203.0
2016-04-27 09:50:00,31.57,31.58,31.41,31.45,472417.0,25.1764,25.1844,25.0488,25.0807,472417.0
2016-04-27 10:00:00,31.45,31.48,31.33,31.38,415257.0,25.0807,25.1047,24.985,25.0249,415257.0
2016-04-27 10:10:00,31.38,31.39,31.3,31.31,432912.0,25.0249,25.0329,24.9611,24.9691,432912.0
2016-04-27 10:20:00,31.3,31.35,31.27,31.27,387615.0,24.9611,25.001,24.9372,24.9372,387615.0
2016-04-27 10:30:00,31.27,31.29,31.19,31.22,565849.0,24.9372,24.9531,24.8734,24.8973,565849.0
2016-04-27 10:40:00,31.23,31.3,31.2,31.3,225818.0,24.9053,24.9611,24.8814,24.9611,225818.0
2016-04-27 10:50:00,31.3,31.32,31.26,31.29,279241.0,24.9611,24.9771,24.9292,24.9531,279241.0
2016-04-27 11:00:00,31.29,31.34,31.27,31.34,296949.0,24.9531,24.993,24.9372,24.993,296949.0
2016-04-27 11:10:00,31.33,31.35,31.3,31.34,220184.0,24.985,25.001,24.9611,24.993,220184.0
2016-04-27 11:20:00,31.35,31.35,31.3,31.33,313604.0,25.001,25.001,24.9611,24.985,313604.0
2016-04-27 11:30:00,31.33,31.4,31.32,31.39,322995.0,24.985,25.0409,24.9771,25.0329,322995.0
2016-04-27 11:40:00,31.39,31.46,31.38,31.46,384362.0,25.0329,25.0887,25.0249,25.0887,384362.0
2016-04-27 11:50:00,31.46,31.5,31.45,31.5,339827.0,25.0887,25.1206,25.0807,25.1206,339827.0
2016-04-27 12:00:00,31.49,31.5,31.46,31.46,150086.0,25.1126,25.1206,25.0887,25.0887,150086.0
2016-04-27 12:10:00,31.46,31.47,31.43,31.46,229353.0,25.0887,25.0967,25.0648,25.0887,229353.0
2016-04-27 12:20:00,31.46,31.53,31.45,31.53,495966.0,25.0887,25.1445,25.0807,25.1445,495966.0
2016-04-27 12:30:00,31.52,31.56,31.5,31.55,378242.0,25.1366,25.1685,25.1206,25.1605,378242.0
2016-04-27 12:40:00,31.55,31.57,31.53,31.57,140148.0,25.1605,25.1764,25.1445,25.1764,140148.0
2016-04-27 12:50:00,31.57,31.6,31.56,31.59,298675.0,25.1764,25.2004,25.1685,25.1924,298675.0
2016-04-27 13:00:00,31.59,31.61,31.57,31.58,267165.0,25.1924,25.2083,25.1764,25.1844,267165.0
2016-04-27 13:10:00,31.58,31.59,31.53,31.55,266358.0,25.1844,25.1924,25.1445,25.1605,266358.0
2016-04-27 13:20:00,31.55,31.55,31.47,31.49,277867.0,25.1605,25.1605,25.0967,25.1126,277867.0
2016-04-27 13:30:00,31.48,31.51,31.47,31.5,131555.0,25.1047,25.1286,25.0967,25.1206,131555.0
2016-04-27 13:40:00,31.5,31.55,31.49,31.53,182723.0,25.1206,25.1605,25.1126,25.1445,182723.0
2016-04-27 13:50:00,31.52,31.54,31.46,31.46,194640.0,25.1366,25.1525,25.0887,25.0887,194640.0
2016-04-27 14:00:00,31.46,31.61,31.39,31.6,508473.0,25.0887,25.2083,25.0329,25.2004,508473.0
2016-04-27 14:10:00,31.6,31.62,31.54,31.61,441322.0,25.2004,25.2163,25.1525,25.2083,441322.0
2016-04-27 14:20:00,31.61,31.62,31.55,31.59,279915.0,25.2083,25.2163,25.1605,25.1924,279915.0
2016-04-27 14:30:00,31.59,31.61,31.53,31.54,223932.0,25.1924,25.2083,25.1445,25.1525,223932.0
2016-04-27 14:40:00,31.54,31.56,31.5,31.52,292359.0,25.1525,25.1685,25.1206,25.1366,292359.0
2016-04-27 14:50:00,31.51,31.55,31.51,31.55,166549.0,25.1286,25.1605,25.1286,25.1605,166549.0
2016-04-27 15:00:00,31.55,31.66,31.53,31.65,666820.0,25.1605,25.2482,25.1445,25.2402,666820.0
2016-04-27 15:10:00,31.66,31.7,31.63,31.68,472570.0,25.2482,25.2801,25.2243,25.2642,472570.0
2016-04-27 15:20:00,31.69,31.78,31.68,31.73,911901.0,25.2721,25.3439,25.2642,25.304,911901.0
2016-04-27 15:30:00,31.73,31.78,31.72,31.78,418495.0,25.304,25.3439,25.2961,25.3439,418495.0
2016-04-27 15:40:00,31.78,31.79,31.74,31.78,644027.0,25.3439,25.3519,25.312,25.3439,644027.0
2016-04-27 15:50:00,31.78,31.8,31.74,31.75,2053517.0,25.3439,25.3599,25.312,25.32,2053517.0
2016-04-28 09:30:00,31.45,31.5,31.35,31.49,1051265.0,25.0807,25.1206,25.001,25.1126,1051265.0
2016-04-28 09:40:00,31.49,31.63,31.43,31.54,627781.0,25.1126,25.2243,25.0648,25.1525,627781.0
2016-04-28 09:50:00,31.54,31.57,31.38,31.49,529419.0,25.1525,25.1764,25.0249,25.1126,529419.0
2016-04-28 10:00:00,31.48,31.56,31.46,31.48,580514.0,25.1047,25.1685,25.0887,25.1047,580514.0
2016-04-28 10:10:00,31.49,31.53,31.43,31.49,617530.0,25.1126,25.1445,25.0648,25.1126,617530.0
2016-04-28 10:20:00,31.49,31.53,31.45,31.5,796251.0,25.1126,25.1445,25.0807,25.1206,796251.0
2016-04-28 10:30:00,31.5,31.6,31.45,31.58,583621.0,25.1206,25.2004,25.0807,25.1844,583621.0
2016-04-28 10:40:00,31.58,31.7,31.56,31.7,430744.0,25.1844,25.2801,25.1685,25.2801,430744.0
2016-04-28 10:50:00,31.7,31.71,31.65,31.66,580778.0,25.2801,25.2881,25.2402,25.2482,580778.0
2016-04-28 11:00:00,31.66,31.71,31.65,31.7,622107.0,25.2482,25.2881,25.2402,25.2801,622107.0
2016-04-28 11:10:00,31.69,31.71,31.64,31.69,257739.0,25.2721,25.2881,25.2323,25.2721,257739.0
2016-04-28 11:20:00,31.69,31.71,31.64,31.64,633241.0,25.2721,25.2881,25.2323,25.2323,633241.0
2016-04-28 11:30:00,31.64,31.67,31.62,31.64,474069.0,25.2323,25.2562,25.2163,25.2323,474069.0
2016-04-28 11:40:00,31.64,31.66,31.62,31.62,325277.0,25.2323,25.2482,25.2163,25.2163,325277.0
2016-04-28 11:50:00,31.62,31.66,31.62,31.65,692202.0,25.2163,25.2482,25.2163,25.2402,692202.0
2016-04-28 12:00:00,31.65,31.66,31.62,31.65,740250.0,25.2402,25.2482,25.2163,25.2402,740250.0
2016-04-28 12:10:00,31.65,31.65,31.59,31.62,218147.0,25.2402,25.2402,25.1924,25.2163,218147.0
2016-04-28 12:20:00,31.62,31.65,31.61,31.64,187756.0,25.2163,25.2402,25.2083,25.2323,187756.0
2016-04-28 12:30:00,31.64,31.65,31.6,31.62,203971.0,25.2323,25.2402,25.2004,25.2163,203971.0
2016-04-28 12:40:00,31.63,31.63,31.58,31.6,188573.0,25.2243,25.2243,25.1844,25.2004,188573.0
2016-04-28 12:50:00,31.59,31.6,31.53,31.56,440173.0,25.1924,25.2004,25.1445,25.1685,440173.0
2016-04-28 13:00:00,31.55,31.56,31.48,31.54,379182.0,25.1605,25.1685,25.1047,25.1525,379182.0
2016-04-28 13:10:00,31.54,31.55,31.48,31.5,251491.0,25.1525,25.1605,25.1047,25.1206,251491.0
2016-04-28 13:20:00,31.5,31.54,31.49,31.52,310735.0,25.1206,25.1525,25.1126,25.1366,310735.0
2016-04-28 13:30:00,31.53,31.54,31.5,31.53,190160.0,25.1445,25.1525,25.1206,25.1445,190160.0
2016-04-28 13:40:00,31.53,31.53,31.46,31.48,252966.0,25.1445,25.1445,25.0887,25.1047,252966.0
2016-04-28 13:50:00,31.49,31.51,31.44,31.44,283350.0,25.1126,25.1286,25.0728,25.0728,283350.0
2016-04-28 14:00:00,31.44,31.48,31.41,31.46,387342.0,25.0728,25.1047,25.0488,25.0887,387342.0
2016-04-28 14:10:00,31.46,31.49,31.42,31.46,254471.0,25.0887,25.1126,25.0568,25.0887,254471.0
2016-04-28 14:20:00,31.46,31.47,31.42,31.45,299856.0,25.0887,25.0967,25.0568,25.0807,299856.0
2016-04-28 14:30:00,31.44,31.46,31.38,31.39,448012.0,25.0728,25.0887,25.0249,25.0329,448012.0
2016-04-28 14:40:00,31.38,31.39,31.34,31.35,314256.0,25.0249,25.0329,24.993,25.001,314256.0
2016-04-28 14:50:00,31.35,31.35,31.27,31.28,462173.0,25.001,25.001,24.9372,24.9452,462173.0
2016-04-28 15:00:00,31.28,31.29,31.22,31.23,639636.0,24.9452,24.9531,24.8973,24.9053,639636.0
2016-04-28 15:10:00,31.23,31.23,31.1,31.12,1189364.0,24.9053,24.9053,24.8016,24.8176,1189364.0
2016-04-28 15:20:00,31.13,31.17,31.03,31.06,828634.0,24.8255,24.8574,24.7458,24.7697,828634.0
2016-04-28 15:30:00,31.05,31.11,31.04,31.05,838304.0,24.7617,24.8096,24.7538,24.7617,838304.0
2016-04-28 15:40:00,31.06,31.17,31.03,31.1,1158063.0,24.7697,24.8574,24.7458,24.8016,1158063.0
2016-04-28 15:50:00,31.1,31.12,31.03,31.1,2590631.0,24.8016,24.8176,24.7458,24.8016,2590631.0
2016-04-29 09:30:00,30.86,30.87,30.65,30.69,2040150.0,24.6102,24.6182,24.4428,24.4747,2040150.0
2016-04-29 09:40:00,30.69,30.74,30.53,30.54,1272458.0,24.4747,24.5145,24.3471,24.355,1272458.0
2016-04-29 09:50:00,30.54,30.56,30.36,30.41,1266601.0,24.355,24.371,24.2115,24.2514,1266601.0
2016-04-29 10:00:00,30.4,30.55,30.38,30.52,1331346.0,24.2434,24.363,24.2274,24.3391,1331346.0
2016-04-29 10:10:00,30.51,30.57,30.49,30.5,853581.0,24.3311,24.379,24.3152,24.3231,853581.0
2016-04-29 10:20:00,30.5,30.52,30.4,30.44,958700.0,24.3231,24.3391,24.2434,24.2753,958700.0
2016-04-29 10:30:00,30.44,30.6,30.43,30.52,784665.0,24.2753,24.4029,24.2673,24.3391,784665.0
2016-04-29 10:40:00,30.52,30.55,30.38,30.39,591737.0,24.3391,24.363,24.2274,24.2354,591737.0
2016-04-29 10:50:00,30.39,30.42,30.28,30.34,1063583.0,24.2354,24.2593,24.1477,24.1955,1063583.0
2016-04-29 11:00:00,30.34,30.38,30.27,30.3,649049.0,24.1955,24.2274,24.1397,24.1636,649049.0
2016-04-29 11:10:00,30.3,30.32,30.18,30.19,608987.0,24.1636,24.1796,24.0679,24.0759,608987.0
2016-04-29 11:20:00,30.19,30.2,30.11,30.15,1158818.0,24.0759,24.0839,24.0121,24.044,1158818.0
2016-04-29 11:30:00,30.15,30.19,30.1,30.14,802254.0,24.044,24.0759,24.0041,24.036,802254.0
2016-04-29 11:40:00,30.14,30.2,30.1,30.14,898419.0,24.036,24.0839,24.0041,24.036,898419.0
2016-04-29 11:50:00,30.13,30.29,30.13,30.22,892843.0,24.0281,24.1557,24.0281,24.0998,892843.0
2016-04-29 12:00:00,30.22,30.22,30.12,30.22,617437.0,24.0998,24.0998,24.0201,24.0998,617437.0
2016-04-29 12:10:00,30.22,30.22,30.12,30.21,487196.0,24.0998,24.0998,24.0201,24.0919,487196.0
2016-04-29 12:20:00,30.2,30.28,30.2,30.22,676277.0,24.0839,24.1477,24.0839,24.0998,676277.0
2016-04-29 12:30:00,30.22,30.29,30.2,30.28,493139.0,24.0998,24.1557,24.0839,24.1477,493139.0
2016-04-29 12:40:00,30.28,30.3,30.24,30.28,467013.0,24.1477,24.1636,24.1158,24.1477,467013.0
2016-04-29 12:50:00,30.27,30.28,30.23,30.27,657159.0,24.1397,24.1477,24.1078,24.1397,657159.0
2016-04-29 13:00:00,30.27,30.35,30.25,30.33,367642.0,24.1397,24.2035,24.1238,24.1876,367642.0
2016-04-29 13:10:00,30.34,30.48,30.31,30.48,1108873.0,24.1955,24.3072,24.1716,24.3072,1108873.0
2016-04-29 13:20:00,30.48,30.54,30.47,30.5,971811.0,24.3072,24.355,24.2992,24.3231,971811.0
2016-04-29 13:30:00,30.5,30.52,30.38,30.38,851002.0,24.3231,24.3391,24.2274,24.2274,851002.0
2016-04-29 13:40:00,30.38,30.4,30.28,30.3,555104.0,24.2274,24.2434,24.1477,24.1636,555104.0
2016-04-29 13:50:00,30.3,30.32,30.21,30.21,390848.0,24.1636,24.1796,24.0919,24.0919,390848.0
2016-04-29 14:00:00,30.22,30.28,30.18,30.2,520227.0,24.0998,24.1477,24.0679,24.0839,520227.0
2016-04-29 14:10:00,30.21,30.26,30.18,30.25,442660.0,24.0919,24.1317,24.0679,24.1238,442660.0
2016-04-29 14:20:00,30.26,30.29,30.21,30.26,342325.0,24.1317,24.1557,24.0919,24.1317,342325.0
2016-04-29 14:30:00,30.25,30.26,30.18,30.21,287507.0,24.1238,24.1317,24.0679,24.0919,287507.0
2016-04-29 14:40:00,30.21,30.27,30.18,30.25,448927.0,24.0919,24.1397,24.0679,24.1238,448927.0
2016-04-29 14:50:00,30.26,30.26,30.16,30.19,536398.0,24.1317,24.1317,24.052,24.0759,536398.0
2016-04-29 15:00:00,30.19,30.26,30.18,30.22,471048.0,24.0759,24.1317,24.0679,24.0998,471048.0
2016-04-29 15:10:00,30.23,30.27,30.21,30.25,479927.0,24.1078,24.1397,24.0919,24.1238,479927.0
2016-04-29 15:20:00,30.25,30.26,30.15,30.18,700757.0,24.1238,24.1317,24.044,24.0679,700757.0
2016-04-29 15:30:00,30.18,30.27,30.17,30.2,808201.0,24.0679,24.1397,24.06,24.0839,808201.0
2016-04-29 15:40:00,30.21,30.29,30.2,30.25,1022449.0,24.0919,24.1557,24.0839,24.1238,1022449.0
2016-04-29 15:50:00,30.25,30.29,30.22,30.28,1877523.0,24.1238,24.1557,24.0998,24.1477,1877523.0
2016-05-02 09:30:00,30.45,30.5,30.4,30.49,1451032.0,24.2833,24.3231,24.2434,24.3152,1451032.0
2016-05-02 09:40:00,30.48,30.52,30.43,30.5,740441.0,24.3072,24.3391,24.2673,24.3231,740441.0
2016-05-02 09:50:00,30.5,30.52,30.4,30.41,579575.0,24.3231,24.3391,24.2434,24.2514,579575.0
2016-05-02 10:00:00,30.41,30.47,30.37,30.46,709355.0,24.2514,24.2992,24.2195,24.2912,709355.0
2016-05-02 10:10:00,30.46,30.51,30.43,30.49,520650.0,24.2912,24.3311,24.2673,24.3152,520650.0
2016-05-02 10:20:00,30.49,30.53,30.48,30.49,527472.0,24.3152,24.3471,24.3072,24.3152,527472.0
2016-05-02 10:30:00,30.49,30.55,30.44,30.46,523345.0,24.3152,24.363,24.2753,24.2912,523345.0
2016-05-02 10:40:00,30.46,30.58,30.45,30.54,486275.0,24.2912,24.3869,24.2833,24.355,486275.0
2016-05-02 10:50:00,30.54,30.55,30.4,30.42,442840.0,24.355,24.363,24.2434,24.2593,442840.0
2016-05-02 11:00:00,30.42,30.52,30.4,30.48,381069.0,24.2593,24.3391,24.2434,24.3072,381069.0
2016-05-02 11:10:00,30.48,30.53,30.45,30.48,411689.0,24.3072,24.3471,24.2833,24.3072,411689.0
2016-05-02 11:20:00,30.48,30.49,30.43,30.47,334664.0,24.3072,24.3152,24.2673,24.2992,334664.0
2016-05-02 11:30:00,30.48,30.49,30.44,30.46,498567.0,24.3072,24.3152,24.2753,24.2912,498567.0
2016-05-02 11:40:00,30.47,30.5,30.38,30.41,546233.0,24.2992,24.3231,24.2274,24.2514,546233.0
2016-05-02 11:50:00,30.41,30.46,30.39,30.41,620390.0,24.2514,24.2912,24.2354,24.2514,620390.0
2016-05-02 12:00:00,30.41,30.44,30.36,30.42,376170.0,24.2514,24.2753,24.2115,24.2593,376170.0
2016-05-02 12:10:00,30.43,30.45,30.38,30.42,241159.0,24.2673,24.2833,24.2274,24.2593,241159.0
2016-05-02 12:20:00,30.42,30.46,30.4,30.41,726033.0,24.2593,24.2912,24.2434,24.2514,726033.0
2016-05-02 12:30:00,30.41,30.49,30.4,30.47,227364.0,24.2514,24.3152,24.2434,24.2992,227364.0
2016-05-02 12:40:00,30.46,30.51,30.46,30.49,298561.0,24.2912,24.3311,24.2912,24.3152,298561.0
2016-05-02 12:50:00,30.49,30.53,30.47,30.51,297678.0,24.3152,24.3471,24.2992,24.3311,297678.0
2016-05-02 13:00:00,30.51,30.52,30.49,30.5,169720.0,24.3311,24.3391,24.3152,24.3231,169720.0
2016-05-02 13:10:00,30.5,30.58,30.5,30.56,290134.0,24.3231,24.3869,24.3231,24.371,290134.0
2016-05-02 13:20:00,30.56,30.57,30.53,30.57,200133.0,24.371,24.379,24.3471,24.379,200133.0
2016-05-02 13:30:00,30.57,30.58,30.55,30.58,221531.0,24.379,24.3869,24.363,24.3869,221531.0
2016-05-02 13:40:00,30.57,30.62,30.56,30.62,314001.0,24.379,24.4188,24.371,24.4188,314001.0
2016-05-02 13:50:00,30.62,30.64,30.56,30.57,334909.0,24.4188,24.4348,24.371,24.379,334909.0
2016-05-02 14:00:00,30.57,30.58,30.55,30.57,224110.0,24.379,24.3869,24.363,24.379,224110.0
2016-05-02 14:10:00,30.56,30.59,30.55,30.58,264302.0,24.371,24.3949,24.363,24.3869,264302.0
2016-05-02 14:20:00,30.57,30.6,30.55,30.57,251973.0,24.379,24.4029,24.363,24.379,251973.0
2016-05-02 14:30:00,30.56,30.59,30.55,30.57,205647.0,24.371,24.3949,24.363,24.379,205647.0
2016-05-02 14:40:00,30.57,30.58,30.53,30.57,269494.0,24.379,24.3869,24.3471,24.379,269494.0
2016-05-02 14:50:00,30.56,30.59,30.52,30.57,292356.0,24.371,24.3949,24.3391,24.379,292356.0
2016-05-02 15:00:00,30.58,30.65,30.56,30.65,435717.0,24.3869,24.4428,24.371,24.4428,435717.0
2016-05-02 15:10:00,30.64,30.67,30.62,30.64,434511.0,24.4348,24.4587,24.4188,24.4348,434511.0
2016-05-02 15:20:00,30.64,30.66,30.63,30.65,267098.0,24.4348,24.4507,24.4268,24.4428,267098.0
2016-05-02 15:30:00,30.65,30.68,30.62,30.67,536698.0,24.4428,24.4667,24.4188,24.4587,536698.0
2016-05-02 15:40:00,30.66,30.69,30.64,30.67,843161.0,24.4507,24.4747,24.4348,24.4587,843161.0
2016-05-02 15:50:00,30.66,30.67,30.59,30.61,2017318.0,24.4507,24.4587,24.3949,24.4109,2017318.0
2016-05-03 09:30:00,30.41,30.51,30.31,30.5,1334121.0,24.2514,24.3311,24.1716,24.3231,1334121.0
2016-05-03 09:40:00,30.49,30.56,30.44,30.45,1159787.0,24.3152,24.371,24.2753,24.2833,1159787.0
2016-05-03 09:50:00,30.45,30.47,30.36,30.45,785012.0,24.2833,24.2992,24.2115,24.2833,785012.0
2016-05-03 10:00:00,30.45,30.45,30.26,30.28,860794.0,24.2833,24.2833,24.1317,24.1477,860794.0
2016-05-03 10:10:00,30.27,30.29,30.22,30.29,794546.0,24.1397,24.1557,24.0998,24.1557,794546.0
2016-05-03 10:20:00,30.29,30.32,30.23,30.26,595307.0,24.1557,24.1796,24.1078,24.1317,595307.0
2016-05-03 10:30:00,30.26,30.26,30.17,30.21,525398.0,24.1317,24.1317,24.06,24.0919,525398.0
2016-05-03 10:40:00,30.2,30.26,30.17,30.21,569491.0,24.0839,24.1317,24.06,24.0919,569491.0
2016-05-03 10:50:00,30.2,30.25,30.2,30.24,626973.0,24.0839,24.1238,24.0839,24.1158,626973.0
2016-05-03 11:00:00,30.25,30.25,30.2,30.21,408574.0,24.1238,24.1238,24.0839,24.0919,408574.0
2016-05-03 11:10:00,30.21,30.22,30.14,30.15,705736.0,24.0919,24.0998,24.036,24.044,705736.0
2016-05-03 11:20:00,30.16,30.19,30.12,30.13,495274.0,24.052,24.0759,24.0201,24.0281,495274.0
2016-05-03 11:30:00,30.13,30.15,30.09,30.11,527104.0,24.0281,24.044,23.9962,24.0121,527104.0
2016-05-03 11:40:00,30.11,30.18,30.1,30.14,560335.0,24.0121,24.0679,24.0041,24.036,560335.0
2016-05-03 11:50:00,30.15,30.19,30.14,30.15,560506.0,24.044,24.0759,24.036,24.044,560506.0
2016-05-03 12:00:00,30.16,30.17,30.11,30.16,332170.0,24.052,24.06,24.0121,24.052,332170.0
2016-05-03 12:10:00,30.15,30.17,30.12,30.16,456685.0,24.044,24.06,24.0201,24.052,456685.0
2016-05-03 12:20:00,30.15,30.17,30.13,30.15,307230.0,24.044,24.06,24.0281,24.044,307230.0
2016-05-03 12:30:00,30.16,30.23,30.15,30.23,457953.0,24.052,24.1078,24.044,24.1078,457953.0
2016-05-03 12:40:00,30.23,30.23,30.19,30.2,389402.0,24.1078,24.1078,24.0759,24.0839,389402.0
2016-05-03 12:50:00,30.2,30.28,30.2,30.27,549149.0,24.0839,24.1477,24.0839,24.1397,549149.0
2016-05-03 13:00:00,30.27,30.28,30.21,30.27,435744.0,24.1397,24.1477,24.0919,24.1397,435744.0
2016-05-03 13:10:00,30.28,30.3,30.26,30.3,376957.0,24.1477,24.1636,24.1317,24.1636,376957.0
2016-05-03 13:20:00,30.29,30.31,30.28,30.3,531289.0,24.1557,24.1716,24.1477,24.1636,531289.0
2016-05-03 13:30:00,30.3,30.34,30.28,30.34,273695.0,24.1636,24.1955,24.1477,24.1955,273695.0
2016-05-03 13:40:00,30.34,30.38,30.32,30.36,430045.0,24.1955,24.2274,24.1796,24.2115,430045.0
2016-05-03 13:50:00,30.36,30.4,30.34,30.35,687549.0,24.2115,24.2434,24.1955,24.2035,687549.0
2016-05-03 14:00:00,30.35,30.37,30.27,30.29,316893.0,24.2035,24.2195,24.1397,24.1557,316893.0
2016-05-03 14:10:00,30.29,30.3,30.2,30.25,676704.0,24.1557,24.1636,24.0839,24.1238,676704.0
2016-05-03 14:20:00,30.25,30.33,30.24,30.29,681639.0,24.1238,24.1876,24.1158,24.1557,681639.0
2016-05-03 14:30:00,30.3,30.32,30.27,30.32,197796.0,24.1636,24.1796,24.1397,24.1796,197796.0
2016-05-03 14:40:00,30.32,30.33,30.26,30.29,1162808.0,24.1796,24.1876,24.1317,24.1557,1162808.0
2016-05-03 14:50:00,30.29,30.32,30.27,30.3,462327.0,24.1557,24.1796,24.1397,24.1636,462327.0
2016-05-03 15:00:00,30.3,30.34,30.29,30.31,262703.0,24.1636,24.1955,24.1557,24.1716,262703.0
2016-05-03 15:10:00,30.31,30.32,30.23,30.3,844011.0,24.1716,24.1796,24.1078,24.1636,844011.0
2016-05-03 15:20:00,30.3,30.32,30.25,30.29,710226.0,24.1636,24.1796,24.1238,24.1557,710226.0
2016-05-03 15:30:00,30.29,30.32,30.23,30.25,543881.0,24.1557,24.1796,24.1078,24.1238,543881.0
2016-05-03 15:40:00,30.26,30.34,30.22,30.33,783943.0,24.1317,24.1955,24.0998,24.1876,783943.0
2016-05-03 15:50:00,30.33,30.37,30.3,30.36,2119895.0,24.1876,24.2195,24.1636,24.2115,2119895.0
2016-05-04 09:30:00,30.17,30.2,29.78,29.79,2125866.0,24.2695,24.2937,23.9558,23.9638,2125866.0
2016-05-04 09:40:00,29.79,29.85,29.7,29.75,1430298.0,23.9638,24.0121,23.8914,23.9317,1430298.0
2016-05-04 09:50:00,29.75,29.96,29.72,29.94,1427134.0,23.9317,24.1006,23.9075,24.0845,1427134.0
2016-05-04 10:00:00,29.93,29.99,29.88,29.93,825007.0,24.0765,24.1247,24.0362,24.0765,825007.0
2016-05-04 10:10:00,29.93,30.09,29.92,30.03,891800.0,24.0765,24.2052,24.0684,24.1569,891800.0
2016-05-04 10:20:00,30.03,30.07,29.97,30.02,778742.0,24.1569,24.1891,24.1086,24.1489,778742.0
2016-05-04 10:30:00,30.02,30.08,29.99,30.06,651254.0,24.1489,24.1971,24.1247,24.181,651254.0
2016-05-04 10:40:00,30.06,30.07,29.98,29.99,378955.0,24.181,24.1891,24.1167,24.1247,378955.0
2016-05-04 10:50:00,30.0,30.02,29.97,30.0,363430.0,24.1328,24.1489,24.1086,24.1328,363430.0
2016-05-04 11:00:00,30.0,30.04,29.98,30.01,287244.0,24.1328,24.165,24.1167,24.1408,287244.0
2016-05-04 11:10:00,30.01,30.02,29.92,29.94,385227.0,24.1408,24.1489,24.0684,24.0845,385227.0
2016-05-04 11:20:00,29.94,29.97,29.91,29.93,243615.0,24.0845,24.1086,24.0604,24.0765,243615.0
2016-05-04 11:30:00,29.93,29.95,29.89,29.92,492751.0,24.0765,24.0926,24.0443,24.0684,492751.0
2016-05-04 11:40:00,29.93,29.95,29.88,29.9,450423.0,24.0765,24.0926,24.0362,24.0523,450423.0
2016-05-04 11:50:00,29.9,29.93,29.87,29.92,265638.0,24.0523,24.0765,24.0282,24.0684,265638.0
2016-05-04 12:00:00,29.92,29.98,29.9,29.94,305772.0,24.0684,24.1167,24.0523,24.0845,305772.0
2016-05-04 12:10:00,29.94,29.98,29.93,29.94,221825.0,24.0845,24.1167,24.0765,24.0845,221825.0
2016-05-04 12:20:00,29.94,29.97,29.92,29.94,154598.0,24.0845,24.1086,24.0684,24.0845,154598.0
2016-05-04 12:30:00,29.94,29.97,29.91,29.92,250547.0,24.0845,24.1086,24.0604,24.0684,250547.0
2016-05-04 12:40:00,29.92,29.93,29.88,29.92,138589.0,24.0684,24.0765,24.0362,24.0684,138589.0
2016-05-04 12:50:00,29.92,29.93,29.88,29.88,276819.0,24.0684,24.0765,24.0362,24.0362,276819.0
2016-05-04 13:00:00,29.88,29.93,29.88,29.93,193868.0,24.0362,24.0765,24.0362,24.0765,193868.0
2016-05-04 13:10:00,29.93,29.93,29.88,29.91,304417.0,24.0765,24.0765,24.0362,24.0604,304417.0
2016-05-04 13:20:00,29.91,29.95,29.9,29.95,151160.0,24.0604,24.0926,24.0523,24.0926,151160.0
2016-05-04 13:30:00,29.95,29.96,29.88,29.89,325280.0,24.0926,24.1006,24.0362,24.0443,325280.0
2016-05-04 13:40:00,29.89,29.91,29.86,29.89,450640.0,24.0443,24.0604,24.0202,24.0443,450640.0
2016-05-04 13:50:00,29.9,29.92,29.84,29.85,369157.0,24.0523,24.0684,24.0041,24.0121,369157.0
2016-05-04 14:00:00,29.85,29.85,29.79,29.84,573790.0,24.0121,24.0121,23.9638,24.0041,573790.0
2016-05-04 14:10:00,29.84,29.84,29.8,29.81,445698.0,24.0041,24.0041,23.9719,23.9799,445698.0
2016-05-04 14:20:00,29.81,29.89,29.79,29.86,317586.0,23.9799,24.0443,23.9638,24.0202,317586.0
2016-05-04 14:30:00,29.87,29.9,29.84,29.87,410714.0,24.0282,24.0523,24.0041,24.0282,410714.0
2016-05-04 14:40:00,29.87,29.89,29.83,29.85,266835.0,24.0282,24.0443,23.996,24.0121,266835.0
2016-05-04 14:50:00,29.84,29.9,29.84,29.86,210451.0,24.0041,24.0523,24.0041,24.0202,210451.0
2016-05-04 15:00:00,29.86,29.87,29.81,29.82,438250.0,24.0202,24.0282,23.9799,23.988,438250.0
2016-05-04 15:10:00,29.82,29.86,29.79,29.84,444714.0,23.988,24.0202,23.9638,24.0041,444714.0
2016-05-04 15:20:00,29.84,29.88,29.83,29.86,428164.0,24.0041,24.0362,23.996,24.0202,428164.0
2016-05-04 15:30:00,29.86,29.87,29.81,29.84,484726.0,24.0202,24.0282,23.9799,24.0041,484726.0
2016-05-04 15:40:00,29.85,29.95,29.84,29.94,624505.0,24.0121,24.0926,24.0041,24.0845,624505.0
2016-05-04 15:50:00,29.94,29.94,29.82,29.85,1773401.0,24.0845,24.0845,23.988,24.0121,1773401.0
2016-05-05 09:30:00,29.87,29.94,29.75,29.83,1139656.0,24.0282,24.0845,23.9317,23.996,1139656.0
2016-05-05 09:40:00,29.83,29.87,29.76,29.86,562240.0,23.996,24.0282,23.9397,24.0202,562240.0
2016-05-05 09:50:00,29.85,29.94,29.79,29.8,445204.0,24.0121,24.0845,23.9638,23.9719,445204.0
2016-05-05 10:00:00,29.79,29.85,29.77,29.8,847863.0,23.9638,24.0121,23.9478,23.9719,847863.0
2016-05-05 10:10:00,29.8,29.89,29.79,29.84,829982.0,23.9719,24.0443,23.9638,24.0041,829982.0
2016-05-05 10:20:00,29.83,29.85,29.79,29.82,489447.0,23.996,24.0121,23.9638,23.988,489447.0
2016-05-05 10:30:00,29.82,29.86,29.81,29.84,374546.0,23.988,24.0202,23.9799,24.0041,374546.0
2016-05-05 10:40:00,29.85,29.9,29.82,29.89,285737.0,24.0121,24.0523,23.988,24.0443,285737.0
2016-05-05 10:50:00,29.88,29.94,29.87,29.93,256363.0,24.0362,24.0845,24.0282,24.0765,256363.0
2016-05-05 11:00:00,29.93,29.95,29.88,29.94,348176.0,24.0765,24.0926,24.0362,24.0845,348176.0
2016-05-05 11:10:00,29.95,29.98,29.91,29.98,266128.0,24.0926,24.1167,24.0604,24.1167,266128.0
2016-05-05 11:20:00,29.98,29.99,29.91,29.94,410691.0,24.1167,24.1247,24.0604,24.0845,410691.0
2016-05-05 11:30:00,29.93,30.0,29.93,29.99,234672.0,24.0765,24.1328,24.0765,24.1247,234672.0
2016-05-05 11:40:00,29.99,30.02,29.98,30.0,474660.0,24.1247,24.1489,24.1167,24.1328,474660.0
2016-05-05 11:50:00,30.0,30.01,29.95,29.99,439112.0,24.1328,24.1408,24.0926,24.1247,439112.0
2016-05-05 12:00:00,29.99,30.0,29.96,29.96,180145.0,24.1247,24.1328,24.1006,24.1006,180145.0
2016-05-05 12:10:00,29.96,29.99,29.95,29.96,351602.0,24.1006,24.1247,24.0926,24.1006,351602.0
2016-05-05 12:20:00,29.96,29.98,29.89,29.9,792713.0,24.1006,24.1167,24.0443,24.0523,792713.0
2016-05-05 12:30:00,29.91,29.91,29.87,29.9,354970.0,24.0604,24.0604,24.0282,24.0523,354970.0
2016-05-05 12:40:00,29.91,29.91,29.88,29.9,218274.0,24.0604,24.0604,24.0362,24.0523,218274.0
2016-05-05 12:50:00,29.91,29.92,29.89,29.91,240725.0,24.0604,24.0684,24.0443,24.0604,240725.0
2016-05-05 13:00:00,29.9,29.91,29.87,29.88,354989.0,24.0523,24.0604,24.0282,24.0362,354989.0
2016-05-05 13:10:00,29.87,29.88,29.83,29.88,597942.0,24.0282,24.0362,23.996,24.0362,597942.0
2016-05-05 13:20:00,29.88,29.89,29.83,29.85,436639.0,24.0362,24.0443,23.996,24.0121,436639.0
2016-05-05 13:30:00,29.85,29.86,29.83,29.85,521238.0,24.0121,24.0202,23.996,24.0121,521238.0
2016-05-05 13:40:00,29.86,29.89,29.83,29.84,394250.0,24.0202,24.0443,23.996,24.0041,394250.0
2016-05-05 13:50:00,29.83,29.88,29.83,29.88,263370.0,23.996,24.0362,23.996,24.0362,263370.0
2016-05-05 14:00:00,29.87,29.89,29.84,29.86,251957.0,24.0282,24.0443,24.0041,24.0202,251957.0
2016-05-05 14:10:00,29.87,29.88,29.84,29.85,317998.0,24.0282,24.0362,24.0041,24.0121,317998.0
2016-05-05 14:20:00,29.84,29.9,29.84,29.88,231369.0,24.0041,24.0523,24.0041,24.0362,231369.0
2016-05-05 14:30:00,29.88,29.93,29.87,29.92,639114.0,24.0362,24.0765,24.0282,24.0684,639114.0
2016-05-05 14:40:00,29.92,29.95,29.88,29.89,448315.0,24.0684,24.0926,24.0362,24.0443,448315.0
2016-05-05 14:50:00,29.88,29.9,29.85,29.86,288973.0,24.0362,24.0523,24.0121,24.0202,288973.0
2016-05-05 15:00:00,29.86,29.86,29.81,29.84,333482.0,24.0202,24.0202,23.9799,24.0041,333482.0
2016-05-05 15:10:00,29.83,29.87,29.81,29.85,528995.0,23.996,24.0282,23.9799,24.0121,528995.0
2016-05-05 15:20:00,29.85,29.87,29.81,29.83,468995.0,24.0121,24.0282,23.9799,23.996,468995.0
2016-05-05 15:30:00,29.83,29.86,29.81,29.84,485098.0,23.996,24.0202,23.9799,24.0041,485098.0
2016-05-05 15:40:00,29.84,29.9,29.84,29.85,701972.0,24.0041,24.0523,24.0041,24.0121,701972.0
2016-05-05 15:50:00,29.85,29.9,29.83,29.9,1443495.0,24.0121,24.0523,23.996,24.0523,1443495.0
2016-05-06 09:30:00,29.61,29.94,29.52,29.87,1987002.0,23.8191,24.0845,23.7467,24.0282,1987002.0
2016-05-06 09:40:00,29.88,29.9,29.77,29.8,380180.0,24.0362,24.0523,23.9478,23.9719,380180.0
2016-05-06 09:50:00,29.8,29.86,29.79,29.8,346534.0,23.9719,24.0202,23.9638,23.9719,346534.0
2016-05-06 10:00:00,29.8,29.89,29.77,29.86,557446.0,23.9719,24.0443,23.9478,24.0202,557446.0
2016-05-06 10:10:00,29.86,29.88,29.77,29.79,528716.0,24.0202,24.0362,23.9478,23.9638,528716.0
2016-05-06 10:20:00,29.79,29.79,29.69,29.75,382862.0,23.9638,23.9638,23.8834,23.9317,382862.0
2016-05-06 10:30:00,29.75,29.78,29.71,29.73,381335.0,23.9317,23.9558,23.8995,23.9156,381335.0
2016-05-06 10:40:00,29.72,29.74,29.66,29.69,295845.0,23.9075,23.9236,23.8593,23.8834,295845.0
2016-05-06 10:50:00,29.69,29.74,29.68,29.71,304331.0,23.8834,23.9236,23.8754,23.8995,304331.0
2016-05-06 11:00:00,29.71,29.74,29.69,29.71,343593.0,23.8995,23.9236,23.8834,23.8995,343593.0
2016-05-06 11:10:00,29.72,29.77,29.71,29.76,298589.0,23.9075,23.9478,23.8995,23.9397,298589.0
2016-05-06 11:20:00,29.75,29.8,29.75,29.8,263549.0,23.9317,23.9719,23.9317,23.9719,263549.0
2016-05-06 11:30:00,29.79,29.8,29.73,29.76,272744.0,23.9638,23.9719,23.9156,23.9397,272744.0
2016-05-06 11:40:00,29.76,29.76,29.69,29.7,211564.0,23.9397,23.9397,23.8834,23.8914,211564.0
2016-05-06 11:50:00,29.69,29.71,29.68,29.68,224323.0,23.8834,23.8995,23.8754,23.8754,224323.0
2016-05-06 12:00:00,29.68,29.73,29.66,29.71,289032.0,23.8754,23.9156,23.8593,23.8995,289032.0
2016-05-06 12:10:00,29.72,29.76,29.69,29.71,323135.0,23.9075,23.9397,23.8834,23.8995,323135.0
2016-05-06 12:20:00,29.72,29.76,29.68,29.75,276155.0,23.9075,23.9397,23.8754,23.9317,276155.0
2016-05-06 12:30:00,29.75,29.78,29.72,29.75,233091.0,23.9317,23.9558,23.9075,23.9317,233091.0
2016-05-06 12:40:00,29.75,29.81,29.75,29.8,342081.0,23.9317,23.9799,23.9317,23.9719,342081.0
2016-05-06 12:50:00,29.81,29.83,29.78,29.83,559494.0,23.9799,23.996,23.9558,23.996,559494.0
2016-05-06 13:00:00,29.83,29.87,29.82,29.86,252695.0,23.996,24.0282,23.988,24.0202,252695.0
2016-05-06 13:10:00,29.86,29.9,29.85,29.88,426291.0,24.0202,24.0523,24.0121,24.0362,426291.0
2016-05-06 13:20:00,29.87,29.9,29.85,29.88,326382.0,24.0282,24.0523,24.0121,24.0362,326382.0
2016-05-06 13:30:00,29.88,29.9,29.84,29.86,270225.0,24.0362,24.0523,24.0041,24.0202,270225.0
2016-05-06 13:40:00,29.86,29.89,29.84,29.89,253521.0,24.0202,24.0443,24.0041,24.0443,253521.0
2016-05-06 13:50:00,29.88,29.98,29.88,29.96,525945.0,24.0362,24.1167,24.0362,24.1006,525945.0
2016-05-06 14:00:00,29.96,30.07,29.95,30.06,802582.0,24.1006,24.1891,24.0926,24.181,802582.0
2016-05-06 14:10:00,30.05,30.11,30.05,30.08,727363.0,24.173,24.2213,24.173,24.1971,727363.0
2016-05-06 14:20:00,30.08,30.1,30.03,30.06,417706.0,24.1971,24.2132,24.1569,24.181,417706.0
2016-05-06 14:30:00,30.06,30.08,30.04,30.07,312778.0,24.181,24.1971,24.165,24.1891,312778.0
2016-05-06 14:40:00,30.07,30.11,30.05,30.05,327789.0,24.1891,24.2213,24.173,24.173,327789.0
2016-05-06 14:50:00,30.05,30.07,30.02,30.04,428566.0,24.173,24.1891,24.1489,24.165,428566.0
2016-05-06 15:00:00,30.04,30.05,30.0,30.01,478690.0,24.165,24.173,24.1328,24.1408,478690.0
2016-05-06 15:10:00,30.02,30.04,30.0,30.02,352754.0,24.1489,24.165,24.1328,24.1489,352754.0
2016-05-06 15:20:00,30.02,30.04,30.0,30.0,348386.0,24.1489,24.165,24.1328,24.1328,348386.0
2016-05-06 15:30:00,30.0,30.03,29.98,30.0,458586.0,24.1328,24.1569,24.1167,24.1328,458586.0
2016-05-06 15:40:00,30.01,30.02,29.99,30.0,402856.0,24.1408,24.1489,24.1247,24.1328,402856.0
2016-05-06 15:50:00,30.0,30.05,29.99,30.04,1138728.0,24.1328,24.173,24.1247,24.165,1138728.0
2016-05-09 09:30:00,30.08,30.15,30.02,30.1,929680.0,24.1971,24.2534,24.1489,24.2132,929680.0
2016-05-09 09:40:00,30.09,30.17,30.04,30.07,460079.0,24.2052,24.2695,24.165,24.1891,460079.0
2016-05-09 09:50:00,30.07,30.1,30.01,30.05,400750.0,24.1891,24.2132,24.1408,24.173,400750.0
2016-05-09 10:00:00,30.05,30.08,30.02,30.07,272832.0,24.173,24.1971,24.1489,24.1891,272832.0
2016-05-09 10:10:00,30.06,30.07,29.96,29.96,388818.0,24.181,24.1891,24.1006,24.1006,388818.0
2016-05-09 10:20:00,29.96,30.0,29.85,29.86,535491.0,24.1006,24.1328,24.0121,24.0202,535491.0
2016-05-09 10:30:00,29.86,29.9,29.81,29.82,410302.0,24.0202,24.0523,23.9799,23.988,410302.0
2016-05-09 10:40:00,29.83,29.88,29.82,29.86,341807.0,23.996,24.0362,23.988,24.0202,341807.0
2016-05-09 10:50:00,29.86,29.87,29.79,29.81,374527.0,24.0202,24.0282,23.9638,23.9799,374527.0
2016-05-09 11:00:00,29.8,29.9,29.8,29.88,286926.0,23.9719,24.0523,23.9719,24.0362,286926.0
2016-05-09 11:10:00,29.88,29.88,29.76,29.82,361157.0,24.0362,24.0362,23.9397,23.988,361157.0
2016-05-09 11:20:00,29.82,29.87,29.81,29.84,317266.0,23.988,24.0282,23.9799,24.0041,317266.0
2016-05-09 11:30:00,29.84,29.88,29.81,29.87,281689.0,24.0041,24.0362,23.9799,24.0282,281689.0
2016-05-09 11:40:00,29.86,29.9,29.83,29.87,187259.0,24.0202,24.0523,23.996,24.0282,187259.0
2016-05-09 11:50:00,29.87,29.89,29.86,29.87,241429.0,24.0282,24.0443,24.0202,24.0282,241429.0
2016-05-09 12:00:00,29.87,29.88,29.81,29.83,225305.0,24.0282,24.0362,23.9799,23.996,225305.0
2016-05-09 12:10:00,29.83,29.88,29.81,29.86,158932.0,23.996,24.0362,23.9799,24.0202,158932.0
2016-05-09 12:20:00,29.86,29.88,29.84,29.86,206115.0,24.0202,24.0362,24.0041,24.0202,206115.0
2016-05-09 12:30:00,29.86,29.88,29.85,29.87,189572.0,24.0202,24.0362,24.0121,24.0282,189572.0
2016-05-09 12:40:00,29.86,29.88,29.83,29.87,158635.0,24.0202,24.0362,23.996,24.0282,158635.0
2016-05-09 12:50:00,29.86,29.88,29.83,29.87,203790.0,24.0202,24.0362,23.996,24.0282,203790.0
2016-05-09 13:00:00,29.86,29.88,29.85,29.88,180054.0,24.0202,24.0362,24.0121,24.0362,180054.0
2016-05-09 13:10:00,29.87,29.92,29.87,29.88,243648.0,24.0282,24.0684,24.0282,24.0362,243648.0
2016-05-09 13:20:00,29.88,29.89,29.84,29.85,197640.0,24.0362,24.0443,24.0041,24.0121,197640.0
2016-05-09 13:30:00,29.86,29.88,29.84,29.85,205500.0,24.0202,24.0362,24.0041,24.0121,205500.0
2016-05-09 13:40:00,29.85,29.87,29.82,29.85,190212.0,24.0121,24.0282,23.988,24.0121,190212.0
2016-05-09 13:50:00,29.84,29.86,29.82,29.83,180737.0,24.0041,24.0202,23.988,23.996,180737.0
2016-05-09 14:00:00,29.83,29.86,29.81,29.83,295846.0,23.996,24.0202,23.9799,23.996,295846.0
2016-05-09 14:10:00,29.84,29.85,29.81,29.85,267851.0,24.0041,24.0121,23.9799,24.0121,267851.0
2016-05-09 14:20:00,29.84,29.87,29.83,29.86,185511.0,24.0041,24.0282,23.996,24.0202,185511.0
2016-05-09 14:30:00,29.86,29.87,29.85,29.86,125201.0,24.0202,24.0282,24.0121,24.0202,125201.0
2016-05-09 14:40:00,29.87,29.87,29.84,29.86,221999.0,24.0282,24.0282,24.0041,24.0202,221999.0
2016-05-09 14:50:00,29.87,29.9,29.86,29.89,297313.0,24.0282,24.0523,24.0202,24.0443,297313.0
2016-05-09 15:00:00,29.89,29.9,29.83,29.85,456354.0,24.0443,24.0523,23.996,24.0121,456354.0
2016-05-09 15:10:00,29.85,29.86,29.82,29.84,309885.0,24.0121,24.0202,23.988,24.0041,309885.0
2016-05-09 15:20:00,29.84,29.85,29.79,29.8,496519.0,24.0041,24.0121,23.9638,23.9719,496519.0
2016-05-09 15:30:00,29.8,29.81,29.78,29.8,534242.0,23.9719,23.9799,23.9558,23.9719,534242.0
2016-05-09 15:40:00,29.79,29.81,29.77,29.8,717644.0,23.9638,23.9799,23.9478,23.9719,717644.0
2016-05-09 15:50:00,29.79,29.8,29.77,29.8,1160248.0,23.9638,23.9719,23.9478,23.9719,1160248.0
2016-05-10 09:30:00,30.0,30.0,29.82,29.86,729809.0,24.1328,24.1328,23.988,24.0202,729809.0
2016-05-10 09:40:00,29.86,29.97,29.86,29.94,498338.0,24.0202,24.1086,24.0202,24.0845,498338.0
2016-05-10 09:50:00,29.95,29.96,29.9,29.9,325441.0,24.0926,24.1006,24.0523,24.0523,325441.0
2016-05-10 10:00:00,29.91,29.96,29.9,29.94,374524.0,24.0604,24.1006,24.0523,24.0845,374524.0
2016-05-10 10:10:00,29.94,29.96,29.91,29.92,291888.0,24.0845,24.1006,24.0604,24.0684,291888.0
2016-05-10 10:20:00,29.92,29.94,29.87,29.88,391427.0,24.0684,24.0845,24.0282,24.0362,391427.0
2016-05-10 10:30:00,29.88,29.91,29.86,29.9,583535.0,24.0362,24.0604,24.0202,24.0523,583535.0
2016-05-10 10:40:00,29.9,29.94,29.9,29.93,405865.0,24.0523,24.0845,24.0523,24.0765,405865.0
2016-05-10 10:50:00,29.93,29.93,29.9,29.92,228744.0,24.0765,24.0765,24.0523,24.0684,228744.0
2016-05-10 11:00:00,29.92,29.96,29.9,29.96,429526.0,24.0684,24.1006,24.0523,24.1006,429526.0
2016-05-10 11:10:00,29.96,29.98,29.94,29.96,329091.0,24.1006,24.1167,24.0845,24.1006,329091.0
2016-05-10 11:20:00,29.95,29.96,29.91,29.93,297591.0,24.0926,24.1006,24.0604,24.0765,297591.0
2016-05-10 11:30:00,29.93,29.97,29.92,29.96,348475.0,24.0765,24.1086,24.0684,24.1006,348475.0
2016-05-10 11:40:00,29.96,29.99,29.94,29.97,452875.0,24.1006,24.1247,24.0845,24.1086,452875.0
2016-05-10 11:50:00,29.96,29.99,29.95,29.97,373132.0,24.1006,24.1247,24.0926,24.1086,373132.0
2016-05-10 12:00:00,29.96,29.97,29.94,29.96,287412.0,24.1006,24.1086,24.0845,24.1006,287412.0
2016-05-10 12:10:00,29.96,30.0,29.96,30.0,342582.0,24.1006,24.1328,24.1006,24.1328,342582.0
2016-05-10 12:20:00,30.0,30.05,29.99,30.03,366143.0,24.1328,24.173,24.1247,24.1569,366143.0
2016-05-10 12:30:00,30.03,30.04,29.99,30.0,247745.0,24.1569,24.165,24.1247,24.1328,247745.0
2016-05-10 12:40:00,30.0,30.04,29.99,30.01,312113.0,24.1328,24.165,24.1247,24.1408,312113.0
2016-05-10 12:50:00,30.01,30.04,29.99,29.99,303367.0,24.1408,24.165,24.1247,24.1247,303367.0
2016-05-10 13:00:00,29.99,30.03,29.97,30.03,285843.0,24.1247,24.1569,24.1086,24.1569,285843.0
2016-05-10 13:10:00,30.03,30.03,29.98,30.0,280117.0,24.1569,24.1569,24.1167,24.1328,280117.0
2016-05-10 13:20:00,30.0,30.03,29.99,29.99,289836.0,24.1328,24.1569,24.1247,24.1247,289836.0
2016-05-10 13:30:00,30.0,30.01,29.98,29.99,356098.0,24.1328,24.1408,24.1167,24.1247,356098.0
2016-05-10 13:40:00,29.99,30.02,29.97,30.01,275865.0,24.1247,24.1489,24.1086,24.1408,275865.0
2016-05-10 13:50:00,30.01,30.09,30.01,30.08,244653.0,24.1408,24.2052,24.1408,24.1971,244653.0
2016-05-10 14:00:00,30.08,30.09,30.06,30.06,182903.0,24.1971,24.2052,24.181,24.181,182903.0
2016-05-10 14:10:00,30.06,30.07,30.03,30.03,285452.0,24.181,24.1891,24.1569,24.1569,285452.0
2016-05-10 14:20:00,30.04,30.06,30.01,30.05,247372.0,24.165,24.181,24.1408,24.173,247372.0
2016-05-10 14:30:00,30.06,30.06,30.03,30.06,213352.0,24.181,24.181,24.1569,24.181,213352.0
2016-05-10 14:40:00,30.05,30.07,30.04,30.04,201842.0,24.173,24.1891,24.165,24.165,201842.0
2016-05-10 14:50:00,30.04,30.08,30.03,30.05,332091.0,24.165,24.1971,24.1569,24.173,332091.0
2016-05-10 15:00:00,30.05,30.08,30.04,30.08,223251.0,24.173,24.1971,24.165,24.1971,223251.0
2016-05-10 15:10:00,30.08,30.11,30.07,30.09,285289.0,24.1971,24.2213,24.1891,24.2052,285289.0
2016-05-10 15:20:00,30.1,30.13,30.08,30.12,348258.0,24.2132,24.2374,24.1971,24.2293,348258.0
2016-05-10 15:30:00,30.12,30.12,30.08,30.1,391366.0,24.2293,24.2293,24.1971,24.2132,391366.0
2016-05-10 15:40:00,30.11,30.17,30.1,30.14,932528.0,24.2213,24.2695,24.2132,24.2454,932528.0
2016-05-10 15:50:00,30.14,30.18,30.13,30.14,1048312.0,24.2454,24.2776,24.2374,24.2454,1048312.0
2016-05-11 09:30:00,30.16,30.16,30.0,30.05,757207.0,24.2615,24.2615,24.1328,24.173,757207.0
2016-05-11 09:40:00,30.05,30.08,30.01,30.04,539967.0,24.173,24.1971,24.1408,24.165,539967.0
2016-05-11 09:50:00,30.04,30.08,29.97,30.06,418017.0,24.165,24.1971,24.1086,24.181,418017.0
2016-05-11 10:00:00,30.07,30.09,30.03,30.09,288854.0,24.1891,24.2052,24.1569,24.2052,288854.0
2016-05-11 10:10:00,30.09,30.13,30.05,30.11,438377.0,24.2052,24.2374,24.173,24.2213,438377.0
2016-05-11 10:20:00,30.11,30.2,30.09,30.19,333824.0,24.2213,24.2937,24.2052,24.2856,333824.0
2016-05-11 10:30:00,30.19,30.25,30.14,30.16,490202.0,24.2856,24.3339,24.2454,24.2615,490202.0
2016-05-11 10:40:00,30.17,30.17,30.11,30.13,228912.0,24.2695,24.2695,24.2213,24.2374,228912.0
2016-05-11 10:50:00,30.13,30.14,30.09,30.11,226838.0,24.2374,24.2454,24.2052,24.2213,226838.0
2016-05-11 11:00:00,30.11,30.12,30.06,30.1,526896.0,24.2213,24.2293,24.181,24.2132,526896.0
2016-05-11 11:10:00,30.1,30.13,30.1,30.12,196026.0,24.2132,24.2374,24.2132,24.2293,196026.0
2016-05-11 11:20:00,30.12,30.12,30.1,30.1,180014.0,24.2293,24.2293,24.2132,24.2132,180014.0
2016-05-11 11:30:00,30.11,30.14,30.09,30.11,431517.0,24.2213,24.2454,24.2052,24.2213,431517.0
2016-05-11 11:40:00,30.1,30.13,30.09,30.11,216556.0,24.2132,24.2374,24.2052,24.2213,216556.0
2016-05-11 11:50:00,30.11,30.14,30.1,30.12,209492.0,24.2213,24.2454,24.2132,24.2293,209492.0
2016-05-11 12:00:00,30.12,30.15,30.09,30.14,350615.0,24.2293,24.2534,24.2052,24.2454,350615.0
2016-05-11 12:10:00,30.14,30.15,30.12,30.13,196610.0,24.2454,24.2534,24.2293,24.2374,196610.0
2016-05-11 12:20:00,30.13,30.14,30.11,30.12,208789.0,24.2374,24.2454,24.2213,24.2293,208789.0
2016-05-11 12:30:00,30.12,30.13,30.11,30.13,148023.0,24.2293,24.2374,24.2213,24.2374,148023.0
2016-05-11 12:40:00,30.12,30.13,30.1,30.11,242396.0,24.2293,24.2374,24.2132,24.2213,242396.0
2016-05-11 12:50:00,30.1,30.11,30.1,30.11,102969.0,24.2132,24.2213,24.2132,24.2213,102969.0
2016-05-11 13:00:00,30.11,30.14,30.1,30.13,164008.0,24.2213,24.2454,24.2132,24.2374,164008.0
2016-05-11 13:10:00,30.14,30.15,30.12,30.13,121981.0,24.2454,24.2534,24.2293,24.2374,121981.0
2016-05-11 13:20:00,30.13,30.13,30.09,30.12,439829.0,24.2374,24.2374,24.2052,24.2293,439829.0
2016-05-11 13:30:00,30.12,30.12,30.08,30.1,243664.0,24.2293,24.2293,24.1971,24.2132,243664.0
2016-05-11 13:40:00,30.09,30.11,30.08,30.11,190657.0,24.2052,24.2213,24.1971,24.2213,190657.0
2016-05-11 13:50:00,30.11,30.11,30.07,30.07,224717.0,24.2213,24.2213,24.1891,24.1891,224717.0
2016-05-11 14:00:00,30.07,30.09,30.02,30.03,324411.0,24.1891,24.2052,24.1489,24.1569,324411.0
2016-05-11 14:10:00,30.02,30.04,30.0,30.01,379473.0,24.1489,24.165,24.1328,24.1408,379473.0
2016-05-11 14:20:00,30.01,30.04,29.99,30.04,371909.0,24.1408,24.165,24.1247,24.165,371909.0
2016-05-11 14:30:00,30.03,30.06,30.01,30.04,356030.0,24.1569,24.181,24.1408,24.165,356030.0
2016-05-11 14:40:00,30.04,30.05,30.0,30.02,484227.0,24.165,24.173,24.1328,24.1489,484227.0
2016-05-11 14:50:00,30.02,30.05,30.01,30.04,339406.0,24.1489,24.173,24.1408,24.165,339406.0
2016-05-11 15:00:00,30.04,30.07,30.02,30.06,447431.0,24.165,24.1891,24.1489,24.181,447431.0
2016-05-11 15:10:00,30.05,30.09,30.05,30.06,223313.0,24.173,24.2052,24.173,24.181,223313.0
2016-05-11 15:20:00,30.06,30.08,30.05,30.08,307279.0,24.181,24.1971,24.173,24.1971,307279.0
2016-05-11 15:30:00,30.08,30.1,30.07,30.09,485978.0,24.1971,24.2132,24.1891,24.2052,485978.0
2016-05-11 15:40:00,30.09,30.1,30.07,30.09,486383.0,24.2052,24.2132,24.1891,24.2052,486383.0
2016-05-11 15:50:00,30.09,30.1,30.06,30.06,1010691.0,24.2052,24.2132,24.181,24.181,1010691.0
2016-05-12 09:30:00,30.07,30.23,29.96,30.17,572777.0,24.1891,24.3178,24.1006,24.2695,572777.0
2016-05-12 09:40:00,30.17,30.24,30.08,30.1,792179.0,24.2695,24.3258,24.1971,24.2132,792179.0
2016-05-12 09:50:00,30.11,30.17,30.07,30.08,271731.0,24.2213,24.2695,24.1891,24.1971,271731.0
2016-05-12 10:00:00,30.08,30.09,30.04,30.06,426123.0,24.1971,24.2052,24.165,24.181,426123.0
2016-05-12 10:10:00,30.05,30.09,30.03,30.05,567087.0,24.173,24.2052,24.1569,24.173,567087.0
2016-05-12 10:20:00,30.05,30.06,30.02,30.03,987950.0,24.173,24.181,24.1489,24.1569,987950.0
2016-05-12 10:30:00,30.03,30.04,30.0,30.0,493542.0,24.1569,24.165,24.1328,24.1328,493542.0
2016-05-12 10:40:00,30.01,30.01,29.84,29.84,643502.0,24.1408,24.1408,24.0041,24.0041,643502.0
2016-05-12 10:50:00,29.84,29.88,29.83,29.88,421989.0,24.0041,24.0362,23.996,24.0362,421989.0
2016-05-12 11:00:00,29.87,29.89,29.73,29.74,507892.0,24.0282,24.0443,23.9156,23.9236,507892.0
2016-05-12 11:10:00,29.74,29.75,29.65,29.69,464249.0,23.9236,23.9317,23.8512,23.8834,464249.0
2016-05-12 11:20:00,29.7,29.71,29.64,29.66,445176.0,23.8914,23.8995,23.8432,23.8593,445176.0
2016-05-12 11:30:00,29.65,29.74,29.63,29.69,402737.0,23.8512,23.9236,23.8351,23.8834,402737.0
2016-05-12 11:40:00,29.69,29.7,29.65,29.7,362429.0,23.8834,23.8914,23.8512,23.8914,362429.0
2016-05-12 11:50:00,29.7,29.7,29.61,29.61,342690.0,23.8914,23.8914,23.8191,23.8191,342690.0
2016-05-12 12:00:00,29.61,29.62,29.57,29.62,717367.0,23.8191,23.8271,23.7869,23.8271,717367.0
2016-05-12 12:10:00,29.62,29.66,29.61,29.66,433407.0,23.8271,23.8593,23.8191,23.8593,433407.0
2016-05-12 12:20:00,29.66,29.71,29.64,29.68,220285.0,23.8593,23.8995,23.8432,23.8754,220285.0
2016-05-12 12:30:00,29.68,29.69,29.62,29.63,241885.0,23.8754,23.8834,23.8271,23.8351,241885.0
2016-05-12 12:40:00,29.63,29.71,29.62,29.71,216258.0,23.8351,23.8995,23.8271,23.8995,216258.0
2016-05-12 12:50:00,29.71,29.75,29.7,29.75,273301.0,23.8995,23.9317,23.8914,23.9317,273301.0
2016-05-12 13:00:00,29.75,29.77,29.72,29.72,280647.0,23.9317,23.9478,23.9075,23.9075,280647.0
2016-05-12 13:10:00,29.72,29.72,29.68,29.68,348576.0,23.9075,23.9075,23.8754,23.8754,348576.0
2016-05-12 13:20:00,29.68,29.7,29.66,29.68,332154.0,23.8754,23.8914,23.8593,23.8754,332154.0
2016-05-12 13:30:00,29.68,29.69,29.61,29.63,342905.0,23.8754,23.8834,23.8191,23.8351,342905.0
2016-05-12 13:40:00,29.63,29.72,29.61,29.69,424850.0,23.8351,23.9075,23.8191,23.8834,424850.0
2016-05-12 13:50:00,29.7,29.77,29.67,29.76,285488.0,23.8914,23.9478,23.8673,23.9397,285488.0
2016-05-12 14:00:00,29.77,29.81,29.76,29.79,323583.0,23.9478,23.9799,23.9397,23.9638,323583.0
2016-05-12 14:10:00,29.79,29.88,29.78,29.85,363148.0,23.9638,24.0362,23.9558,24.0121,363148.0
2016-05-12 14:20:00,29.85,29.87,29.83,29.84,251881.0,24.0121,24.0282,23.996,24.0041,251881.0
2016-05-12 14:30:00,29.83,29.84,29.81,29.82,276064.0,23.996,24.0041,23.9799,23.988,276064.0
2016-05-12 14:40:00,29.81,29.95,29.81,29.92,340057.0,23.9799,24.0926,23.9799,24.0684,340057.0
2016-05-12 14:50:00,29.91,29.93,29.88,29.89,267313.0,24.0604,24.0765,24.0362,24.0443,267313.0
2016-05-12 15:00:00,29.89,29.91,29.87,29.89,372034.0,24.0443,24.0604,24.0282,24.0443,372034.0
2016-05-12 15:10:00,29.9,29.91,29.86,29.87,290657.0,24.0523,24.0604,24.0202,24.0282,290657.0
2016-05-12 15:20:00,29.87,29.88,29.85,29.86,319955.0,24.0282,24.0362,24.0121,24.0202,319955.0
2016-05-12 15:30:00,29.86,29.86,29.82,29.84,381632.0,24.0202,24.0202,23.988,24.0041,381632.0
2016-05-12 15:40:00,29.83,29.87,29.81,29.84,1033433.0,23.996,24.0282,23.9799,24.0041,1033433.0
2016-05-12 15:50:00,29.83,29.83,29.73,29.76,1748427.0,23.996,23.996,23.9156,23.9397,1748427.0
2016-05-13 09:30:00,29.86,30.15,29.84,30.04,1601216.0,24.0202,24.2534,24.0041,24.165,1601216.0
2016-05-13 09:40:00,30.04,30.07,29.99,30.03,563690.0,24.165,24.1891,24.1247,24.1569,563690.0
2016-05-13 09:50:00,30.03,30.05,29.92,29.93,456398.0,24.1569,24.173,24.0684,24.0765,456398.0
2016-05-13 10:00:00,29.94,30.0,29.92,29.94,338166.0,24.0845,24.1328,24.0684,24.0845,338166.0
2016-05-13 10:10:00,29.93,30.0,29.88,29.98,450808.0,24.0765,24.1328,24.0362,24.1167,450808.0
2016-05-13 10:20:00,29.99,29.99,29.93,29.96,311839.0,24.1247,24.1247,24.0765,24.1006,311839.0
2016-05-13 10:30:00,29.96,29.99,29.92,29.95,386422.0,24.1006,24.1247,24.0684,24.0926,386422.0
2016-05-13 10:40:00,29.96,30.0,29.91,29.91,357922.0,24.1006,24.1328,24.0604,24.0604,357922.0
2016-05-13 10:50:00,29.92,29.97,29.91,29.94,309130.0,24.0684,24.1086,24.0604,24.0845,309130.0
2016-05-13 11:00:00,29.94,30.03,29.93,30.01,479393.0,24.0845,24.1569,24.0765,24.1408,479393.0
2016-05-13 11:10:00,30.01,30.06,30.0,30.06,393037.0,24.1408,24.181,24.1328,24.181,393037.0
2016-05-13 11:20:00,30.06,30.16,30.06,30.15,549742.0,24.181,24.2615,24.181,24.2534,549742.0
2016-05-13 11:30:00,30.14,30.2,30.14,30.2,504630.0,24.2454,24.2937,24.2454,24.2937,504630.0
2016-05-13 11:40:00,30.19,30.2,30.13,30.15,390096.0,24.2856,24.2937,24.2374,24.2534,390096.0
2016-05-13 11:50:00,30.14,30.18,30.13,30.13,285951.0,24.2454,24.2776,24.2374,24.2374,285951.0
2016-05-13 12:00:00,30.13,30.16,30.11,30.11,325210.0,24.2374,24.2615,24.2213,24.2213,325210.0
2016-05-13 12:10:00,30.11,30.14,30.09,30.14,187865.0,24.2213,24.2454,24.2052,24.2454,187865.0
2016-05-13 12:20:00,30.13,30.18,30.12,30.17,207869.0,24.2374,24.2776,24.2293,24.2695,207869.0
2016-05-13 12:30:00,30.17,30.18,30.11,30.12,207554.0,24.2695,24.2776,24.2213,24.2293,207554.0
2016-05-13 12:40:00,30.12,30.14,30.07,30.07,309990.0,24.2293,24.2454,24.1891,24.1891,309990.0
2016-05-13 12:50:00,30.07,30.09,30.04,30.07,281880.0,24.1891,24.2052,24.165,24.1891,281880.0
2016-05-13 13:00:00,30.06,30.1,30.06,30.07,310429.0,24.181,24.2132,24.181,24.1891,310429.0
2016-05-13 13:10:00,30.07,30.09,30.04,30.05,171401.0,24.1891,24.2052,24.165,24.173,171401.0
2016-05-13 13:20:00,30.05,30.05,29.99,30.0,257370.0,24.173,24.173,24.1247,24.1328,257370.0
2016-05-13 13:30:00,30.0,30.03,29.97,29.97,272127.0,24.1328,24.1569,24.1086,24.1086,272127.0
2016-05-13 13:40:00,29.97,29.98,29.9,29.9,537427.0,24.1086,24.1167,24.0523,24.0523,537427.0
2016-05-13 13:50:00,29.91,29.97,29.86,29.96,628613.0,24.0604,24.1086,24.0202,24.1006,628613.0
2016-05-13 14:00:00,29.95,30.02,29.94,30.01,499431.0,24.0926,24.1489,24.0845,24.1408,499431.0
2016-05-13 14:10:00,30.01,30.02,29.91,29.92,463812.0,24.1408,24.1489,24.0604,24.0684,463812.0
2016-05-13 14:20:00,29.93,29.93,29.84,29.89,397715.0,24.0765,24.0765,24.0041,24.0443,397715.0
2016-05-13 14:30:00,29.89,29.92,29.86,29.88,340662.0,24.0443,24.0684,24.0202,24.0362,340662.0
2016-05-13 14:40:00,29.88,29.91,29.85,29.91,324099.0,24.0362,24.0604,24.0121,24.0604,324099.0
2016-05-13 14:50:00,29.9,29.91,29.85,29.87,220054.0,24.0523,24.0604,24.0121,24.0282,220054.0
2016-05-13 15:00:00,29.87,29.89,29.84,29.85,272982.0,24.0282,24.0443,24.0041,24.0121,272982.0
2016-05-13 15:10:00,29.85,29.91,29.84,29.91,264430.0,24.0121,24.0604,24.0041,24.0604,264430.0
2016-05-13 15:20:00,29.9,29.91,29.88,29.9,302449.0,24.0523,24.0604,24.0362,24.0523,302449.0
2016-05-13 15:30:00,29.9,29.95,29.86,29.93,708172.0,24.0523,24.0926,24.0202,24.0765,708172.0
2016-05-13 15:40:00,29.93,29.97,29.89,29.92,854479.0,24.0765,24.1086,24.0443,24.0684,854479.0
2016-05-13 15:50:00,29.91,29.93,29.9,29.91,1815242.0,24.0604,24.0765,24.0523,24.0604,1815242.0
2016-05-16 09:30:00,29.9,30.15,29.88,30.05,814946.0,24.0523,24.2534,24.0362,24.173,814946.0
2016-05-16 09:40:00,30.05,30.18,30.04,30.13,517527.0,24.173,24.2776,24.165,24.2374,517527.0
2016-05-16 09:50:00,30.12,30.18,30.11,30.16,235855.0,24.2293,24.2776,24.2213,24.2615,235855.0
2016-05-16 10:00:00,30.16,30.2,30.13,30.16,701288.0,24.2615,24.2937,24.2374,24.2615,701288.0
2016-05-16 10:10:00,30.16,30.2,30.1,30.12,349241.0,24.2615,24.2937,24.2132,24.2293,349241.0
2016-05-16 10:20:00,30.12,30.13,30.07,30.11,236565.0,24.2293,24.2374,24.1891,24.2213,236565.0
2016-05-16 10:30:00,30.12,30.13,30.08,30.11,227287.0,24.2293,24.2374,24.1971,24.2213,227287.0
2016-05-16 10:40:00,30.1,30.13,30.07,30.13,225844.0,24.2132,24.2374,24.1891,24.2374,225844.0
2016-05-16 10:50:00,30.13,30.26,30.12,30.25,482468.0,24.2374,24.3419,24.2293,24.3339,482468.0
2016-05-16 11:00:00,30.26,30.33,30.26,30.3,648467.0,24.3419,24.3982,24.3419,24.3741,648467.0
2016-05-16 11:10:00,30.3,30.32,30.26,30.3,302312.0,24.3741,24.3902,24.3419,24.3741,302312.0
2016-05-16 11:20:00,30.3,30.31,30.22,30.26,342318.0,24.3741,24.3821,24.3098,24.3419,342318.0
2016-05-16 11:30:00,30.26,30.37,30.26,30.37,380314.0,24.3419,24.4304,24.3419,24.4304,380314.0
2016-05-16 11:40:00,30.36,30.41,30.34,30.37,417593.0,24.4224,24.4626,24.4063,24.4304,417593.0
2016-05-16 11:50:00,30.37,30.4,30.37,30.38,273189.0,24.4304,24.4545,24.4304,24.4385,273189.0
2016-05-16 12:00:00,30.37,30.43,30.37,30.42,359333.0,24.4304,24.4787,24.4304,24.4706,359333.0
2016-05-16 12:10:00,30.43,30.43,30.38,30.41,209247.0,24.4787,24.4787,24.4385,24.4626,209247.0
2016-05-16 12:20:00,30.41,30.43,30.38,30.38,209389.0,24.4626,24.4787,24.4385,24.4385,209389.0
2016-05-16 12:30:00,30.38,30.39,30.36,30.38,367878.0,24.4385,24.4465,24.4224,24.4385,367878.0
2016-05-16 12:40:00,30.39,30.41,30.36,30.39,373367.0,24.4465,24.4626,24.4224,24.4465,373367.0
2016-05-16 12:50:00,30.39,30.45,30.39,30.45,310861.0,24.4465,24.4948,24.4465,24.4948,310861.0
2016-05-16 13:00:00,30.45,30.48,30.4,30.41,444579.0,24.4948,24.5189,24.4545,24.4626,444579.0
2016-05-16 13:10:00,30.41,30.45,30.41,30.43,205329.0,24.4626,24.4948,24.4626,24.4787,205329.0
2016-05-16 13:20:00,30.44,30.45,30.42,30.44,144098.0,24.4867,24.4948,24.4706,24.4867,144098.0
2016-05-16 13:30:00,30.44,30.44,30.39,30.4,230706.0,24.4867,24.4867,24.4465,24.4545,230706.0
2016-05-16 13:40:00,30.41,30.47,30.4,30.47,277358.0,24.4626,24.5109,24.4545,24.5109,277358.0
2016-05-16 13:50:00,30.47,30.49,30.46,30.48,298912.0,24.5109,24.5269,24.5028,24.5189,298912.0
2016-05-16 14:00:00,30.48,30.52,30.47,30.49,634428.0,24.5189,24.5511,24.5109,24.5269,634428.0
2016-05-16 14:10:00,30.49,30.52,30.47,30.48,382974.0,24.5269,24.5511,24.5109,24.5189,382974.0
2016-05-16 14:20:00,30.48,30.55,30.48,30.55,336899.0,24.5189,24.5752,24.5189,24.5752,336899.0
2016-05-16 14:30:00,30.55,30.56,30.51,30.51,332535.0,24.5752,24.5833,24.543,24.543,332535.0
2016-05-16 14:40:00,30.52,30.53,30.49,30.51,317438.0,24.5511,24.5591,24.5269,24.543,317438.0
2016-05-16 14:50:00,30.51,30.55,30.5,30.54,220767.0,24.543,24.5752,24.535,24.5672,220767.0
2016-05-16 15:00:00,30.55,30.56,30.52,30.55,329269.0,24.5752,24.5833,24.5511,24.5752,329269.0
2016-05-16 15:10:00,30.55,30.56,30.49,30.51,416220.0,24.5752,24.5833,24.5269,24.543,416220.0
2016-05-16 15:20:00,30.51,30.53,30.5,30.52,305476.0,24.543,24.5591,24.535,24.5511,305476.0
2016-05-16 15:30:00,30.51,30.52,30.44,30.5,606710.0,24.543,24.5511,24.4867,24.535,606710.0
2016-05-16 15:40:00,30.49,30.5,30.45,30.46,801543.0,24.5269,24.535,24.4948,24.5028,801543.0
2016-05-16 15:50:00,30.46,30.47,30.38,30.39,1938870.0,24.5028,24.5109,24.4385,24.4465,1938870.0
2016-05-17 09:30:00,30.56,30.57,30.37,30.42,1711525.0,24.5833,24.5913,24.4304,24.4706,1711525.0
2016-05-17 09:40:00,30.43,30.43,30.21,30.39,874994.0,24.4787,24.4787,24.3017,24.4465,874994.0
2016-05-17 09:50:00,30.39,30.46,30.29,30.45,645053.0,24.4465,24.5028,24.3661,24.4948,645053.0
2016-05-17 10:00:00,30.45,30.46,30.22,30.26,699129.0,24.4948,24.5028,24.3098,24.3419,699129.0
2016-05-17 10:10:00,30.26,30.31,30.23,30.3,379452.0,24.3419,24.3821,24.3178,24.3741,379452.0
2016-05-17 10:20:00,30.29,30.31,30.21,30.23,332092.0,24.3661,24.3821,24.3017,24.3178,332092.0
2016-05-17 10:30:00,30.23,30.27,30.16,30.26,348197.0,24.3178,24.35,24.2615,24.3419,348197.0
2016-05-17 10:40:00,30.27,30.32,30.24,30.27,234677.0,24.35,24.3902,24.3258,24.35,234677.0
2016-05-17 10:50:00,30.27,30.34,30.24,30.31,297930.0,24.35,24.4063,24.3258,24.3821,297930.0
2016-05-17 11:00:00,30.3,30.33,30.25,30.27,289178.0,24.3741,24.3982,24.3339,24.35,289178.0
2016-05-17 11:10:00,30.27,30.32,30.25,30.29,633902.0,24.35,24.3902,24.3339,24.3661,633902.0
2016-05-17 11:20:00,30.29,30.31,30.17,30.18,532071.0,24.3661,24.3821,24.2695,24.2776,532071.0
2016-05-17 11:30:00,30.19,30.24,30.18,30.24,327145.0,24.2856,24.3258,24.2776,24.3258,327145.0
2016-05-17 11:40:00,30.24,30.27,30.2,30.27,231645.0,24.3258,24.35,24.2937,24.35,231645.0
2016-05-17 11:50:00,30.27,30.3,30.26,30.29,219597.0,24.35,24.3741,24.3419,24.3661,219597.0
2016-05-17 12:00:00,30.29,30.3,30.27,30.28,457367.0,24.3661,24.3741,24.35,24.358,457367.0
2016-05-17 12:10:00,30.29,30.29,30.17,30.19,390327.0,24.3661,24.3661,24.2695,24.2856,390327.0
2016-05-17 12:20:00,30.19,30.22,30.18,30.22,198969.0,24.2856,24.3098,24.2776,24.3098,198969.0
2016-05-17 12:30:00,30.22,30.24,30.18,30.24,213941.0,24.3098,24.3258,24.2776,24.3258,213941.0
2016-05-17 12:40:00,30.24,30.24,30.19,30.22,197555.0,24.3258,24.3258,24.2856,24.3098,197555.0
2016-05-17 12:50:00,30.22,30.22,30.15,30.16,393879.0,24.3098,24.3098,24.2534,24.2615,393879.0
2016-05-17 13:00:00,30.16,30.18,30.14,30.17,551161.0,24.2615,24.2776,24.2454,24.2695,551161.0
2016-05-17 13:10:00,30.17,30.18,30.14,30.17,172643.0,24.2695,24.2776,24.2454,24.2695,172643.0
2016-05-17 13:20:00,30.17,30.2,30.17,30.18,218004.0,24.2695,24.2937,24.2695,24.2776,218004.0
2016-05-17 13:30:00,30.18,30.23,30.17,30.19,163019.0,24.2776,24.3178,24.2695,24.2856,163019.0
2016-05-17 13:40:00,30.19,30.21,30.13,30.14,248542.0,24.2856,24.3017,24.2374,24.2454,248542.0
2016-05-17 13:50:00,30.14,30.14,30.04,30.05,374117.0,24.2454,24.2454,24.165,24.173,374117.0
2016-05-17 14:00:00,30.05,30.08,29.98,29.99,932522.0,24.173,24.1971,24.1167,24.1247,932522.0
2016-05-17 14:10:00,29.98,30.03,29.95,30.0,596278.0,24.1167,24.1569,24.0926,24.1328,596278.0
2016-05-17 14:20:00,29.99,30.0,29.91,29.97,629942.0,24.1247,24.1328,24.0604,24.1086,629942.0
2016-05-17 14:30:00,29.97,30.02,29.95,30.0,740416.0,24.1086,24.1489,24.0926,24.1328,740416.0
2016-05-17 14:40:00,30.0,30.01,29.95,29.95,301225.0,24.1328,24.1408,24.0926,24.0926,301225.0
2016-05-17 14:50:00,29.95,30.01,29.91,30.01,427441.0,24.0926,24.1408,24.0604,24.1408,427441.0
2016-05-17 15:00:00,30.01,30.08,29.98,30.0,753037.0,24.1408,24.1971,24.1167,24.1328,753037.0
2016-05-17 15:10:00,30.0,30.03,29.94,29.96,760400.0,24.1328,24.1569,24.0845,24.1006,760400.0
2016-05-17 15:20:00,29.95,29.98,29.86,29.93,733565.0,24.0926,24.1167,24.0202,24.0765,733565.0
2016-05-17 15:30:00,29.93,30.01,29.91,30.01,522297.0,24.0765,24.1408,24.0604,24.1408,522297.0
2016-05-17 15:40:00,30.01,30.01,29.94,29.98,830779.0,24.1408,24.1408,24.0845,24.1167,830779.0
2016-05-17 15:50:00,29.98,30.01,29.89,29.98,3085099.0,24.1167,24.1408,24.0443,24.1167,3085099.0
2016-05-18 09:30:00,30.03,30.05,29.92,30.01,767879.0,24.1569,24.173,24.0684,24.1408,767879.0
2016-05-18 09:40:00,30.01,30.15,30.01,30.08,1059611.0,24.1408,24.2534,24.1408,24.1971,1059611.0
2016-05-18 09:50:00,30.07,30.18,30.06,30.17,457695.0,24.1891,24.2776,24.181,24.2695,457695.0
2016-05-18 10:00:00,30.18,30.18,30.1,30.11,502382.0,24.2776,24.2776,24.2132,24.2213,502382.0
2016-05-18 10:10:00,30.11,30.17,30.1,30.13,665794.0,24.2213,24.2695,24.2132,24.2374,665794.0
2016-05-18 10:20:00,30.13,30.18,30.12,30.15,439879.0,24.2374,24.2776,24.2293,24.2534,439879.0
2016-05-18 10:30:00,30.14,30.16,30.05,30.06,463483.0,24.2454,24.2615,24.173,24.181,463483.0
2016-05-18 10:40:00,30.06,30.09,30.04,30.08,267517.0,24.181,24.2052,24.165,24.1971,267517.0
2016-05-18 10:50:00,30.08,30.1,29.98,30.0,350936.0,24.1971,24.2132,24.1167,24.1328,350936.0
2016-05-18 11:00:00,30.0,30.07,29.99,30.05,481454.0,24.1328,24.1891,24.1247,24.173,481454.0
2016-05-18 11:10:00,30.05,30.1,30.02,30.07,319563.0,24.173,24.2132,24.1489,24.1891,319563.0
2016-05-18 11:20:00,30.07,30.18,30.06,30.18,312726.0,24.1891,24.2776,24.181,24.2776,312726.0
2016-05-18 11:30:00,30.18,30.18,30.11,30.13,424413.0,24.2776,24.2776,24.2213,24.2374,424413.0
2016-05-18 11:40:00,30.13,30.15,30.11,30.14,269674.0,24.2374,24.2534,24.2213,24.2454,269674.0
2016-05-18 11:50:00,30.14,30.19,30.13,30.14,408439.0,24.2454,24.2856,24.2374,24.2454,408439.0
2016-05-18 12:00:00,30.15,30.16,30.11,30.12,182215.0,24.2534,24.2615,24.2213,24.2293,182215.0
2016-05-18 12:10:00,30.12,30.14,30.09,30.14,206054.0,24.2293,24.2454,24.2052,24.2454,206054.0
2016-05-18 12:20:00,30.14,30.15,30.08,30.08,244416.0,24.2454,24.2534,24.1971,24.1971,244416.0
2016-05-18 12:30:00,30.09,30.12,30.08,30.1,298054.0,24.2052,24.2293,24.1971,24.2132,298054.0
2016-05-18 12:40:00,30.11,30.13,30.09,30.13,134928.0,24.2213,24.2374,24.2052,24.2374,134928.0
2016-05-18 12:50:00,30.13,30.23,30.12,30.23,359992.0,24.2374,24.3178,24.2293,24.3178,359992.0
2016-05-18 13:00:00,30.23,30.25,30.17,30.18,514261.0,24.3178,24.3339,24.2695,24.2776,514261.0
2016-05-18 13:10:00,30.18,30.2,30.16,30.17,243957.0,24.2776,24.2937,24.2615,24.2695,243957.0
2016-05-18 13:20:00,30.17,30.2,30.16,30.2,509808.0,24.2695,24.2937,24.2615,24.2937,509808.0
2016-05-18 13:30:00,30.2,30.25,30.19,30.2,409735.0,24.2937,24.3339,24.2856,24.2937,409735.0
2016-05-18 13:40:00,30.2,30.2,30.15,30.16,651968.0,24.2937,24.2937,24.2534,24.2615,651968.0
2016-05-18 13:50:00,30.16,30.19,30.15,30.16,236804.0,24.2615,24.2856,24.2534,24.2615,236804.0
2016-05-18 14:00:00,30.16,30.16,29.95,30.08,989763.0,24.2615,24.2615,24.0926,24.1971,989763.0
2016-05-18 14:10:00,30.09,30.09,29.89,29.99,969811.0,24.2052,24.2052,24.0443,24.1247,969811.0
2016-05-18 14:20:00,30.0,30.01,29.83,29.83,662808.0,24.1328,24.1408,23.996,23.996,662808.0
2016-05-18 14:30:00,29.83,29.94,29.78,29.89,815477.0,23.996,24.0845,23.9558,24.0443,815477.0
2016-05-18 14:40:00,29.88,29.96,29.84,29.95,541370.0,24.0362,24.1006,24.0041,24.0926,541370.0
2016-05-18 14:50:00,29.95,30.0,29.86,29.89,718969.0,24.0926,24.1328,24.0202,24.0443,718969.0
2016-05-18 15:00:00,29.9,30.01,29.89,29.99,539241.0,24.0523,24.1408,24.0443,24.1247,539241.0
2016-05-18 15:10:00,29.99,30.0,29.92,29.97,443014.0,24.1247,24.1328,24.0684,24.1086,443014.0
2016-05-18 15:20:00,29.97,29.97,29.89,29.92,405249.0,24.1086,24.1086,24.0443,24.0684,405249.0
2016-05-18 15:30:00,29.92,29.95,29.85,29.85,556705.0,24.0684,24.0926,24.0121,24.0121,556705.0
2016-05-18 15:40:00,29.86,29.94,29.84,29.89,1321986.0,24.0202,24.0845,24.0041,24.0443,1321986.0
2016-05-18 15:50:00,29.89,29.99,29.88,29.99,1281784.0,24.0443,24.1247,24.0362,24.1247,1281784.0
2016-05-19 09:30:00,29.77,29.93,29.77,29.9,1027434.0,23.9478,24.0765,23.9478,24.0523,1027434.0
2016-05-19 09:40:00,29.9,29.93,29.85,29.86,536133.0,24.0523,24.0765,24.0121,24.0202,536133.0
2016-05-19 09:50:00,29.86,29.88,29.68,29.71,828032.0,24.0202,24.0362,23.8754,23.8995,828032.0
2016-05-19 10:00:00,29.71,29.77,29.64,29.67,757458.0,23.8995,23.9478,23.8432,23.8673,757458.0
2016-05-19 10:10:00,29.67,29.71,29.64,29.69,478553.0,23.8673,23.8995,23.8432,23.8834,478553.0
2016-05-19 10:20:00,29.69,29.7,29.62,29.66,616193.0,23.8834,23.8914,23.8271,23.8593,616193.0
2016-05-19 10:30:00,29.65,29.71,29.63,29.64,434267.0,23.8512,23.8995,23.8351,23.8432,434267.0
2016-05-19 10:40:00,29.64,29.65,29.6,29.64,591628.0,23.8432,23.8512,23.811,23.8432,591628.0
2016-05-19 10:50:00,29.63,29.64,29.52,29.53,396716.0,23.8351,23.8432,23.7467,23.7547,396716.0
2016-05-19 11:00:00,29.53,29.59,29.53,29.56,415468.0,23.7547,23.803,23.7547,23.7788,415468.0
2016-05-19 11:10:00,29.55,29.64,29.53,29.63,618502.0,23.7708,23.8432,23.7547,23.8351,618502.0
2016-05-19 11:20:00,29.62,29.65,29.58,29.61,495797.0,23.8271,23.8512,23.7949,23.8191,495797.0
2016-05-19 11:30:00,29.6,29.6,29.56,29.59,407271.0,23.811,23.811,23.7788,23.803,407271.0
2016-05-19 11:40:00,29.58,29.59,29.5,29.54,528098.0,23.7949,23.803,23.7306,23.7627,528098.0
2016-05-19 11:50:00,29.53,29.59,29.5,29.57,387427.0,23.7547,23.803,23.7306,23.7869,387427.0
2016-05-19 12:00:00,29.56,29.62,29.55,29.6,245241.0,23.7788,23.8271,23.7708,23.811,245241.0
2016-05-19 12:10:00,29.6,29.64,29.59,29.63,361264.0,23.811,23.8432,23.803,23.8351,361264.0
2016-05-19 12:20:00,29.64,29.65,29.54,29.54,329364.0,23.8432,23.8512,23.7627,23.7627,329364.0
2016-05-19 12:30:00,29.55,29.59,29.53,29.56,294553.0,23.7708,23.803,23.7547,23.7788,294553.0
2016-05-19 12:40:00,29.57,29.57,29.52,29.53,301678.0,23.7869,23.7869,23.7467,23.7547,301678.0
2016-05-19 12:50:00,29.53,29.56,29.51,29.54,314742.0,23.7547,23.7788,23.7386,23.7627,314742.0
2016-05-19 13:00:00,29.54,29.6,29.53,29.6,159470.0,23.7627,23.811,23.7547,23.811,159470.0
2016-05-19 13:10:00,29.6,29.67,29.57,29.67,301107.0,23.811,23.8673,23.7869,23.8673,301107.0
2016-05-19 13:20:00,29.67,29.67,29.63,29.67,218112.0,23.8673,23.8673,23.8351,23.8673,218112.0
2016-05-19 13:30:00,29.67,29.68,29.63,29.63,387701.0,23.8673,23.8754,23.8351,23.8351,387701.0
2016-05-19 13:40:00,29.64,29.68,29.61,29.63,213656.0,23.8432,23.8754,23.8191,23.8351,213656.0
2016-05-19 13:50:00,29.63,29.63,29.58,29.58,265244.0,23.8351,23.8351,23.7949,23.7949,265244.0
2016-05-19 14:00:00,29.59,29.65,29.58,29.64,337356.0,23.803,23.8512,23.7949,23.8432,337356.0
2016-05-19 14:10:00,29.65,29.72,29.64,29.7,224877.0,23.8512,23.9075,23.8432,23.8914,224877.0
2016-05-19 14:20:00,29.69,29.71,29.66,29.7,269219.0,23.8834,23.8995,23.8593,23.8914,269219.0
2016-05-19 14:30:00,29.7,29.71,29.64,29.66,266329.0,23.8914,23.8995,23.8432,23.8593,266329.0
2016-05-19 14:40:00,29.65,29.67,29.61,29.61,223178.0,23.8512,23.8673,23.8191,23.8191,223178.0
2016-05-19 14:50:00,29.61,29.62,29.58,29.58,460524.0,23.8191,23.8271,23.7949,23.7949,460524.0
2016-05-19 15:00:00,29.59,29.68,29.58,29.67,377694.0,23.803,23.8754,23.7949,23.8673,377694.0
2016-05-19 15:10:00,29.67,29.7,29.63,29.7,500428.0,23.8673,23.8914,23.8351,23.8914,500428.0
2016-05-19 15:20:00,29.7,29.75,29.68,29.68,457817.0,23.8914,23.9317,23.8754,23.8754,457817.0
2016-05-19 15:30:00,29.68,29.71,29.65,29.7,469836.0,23.8754,23.8995,23.8512,23.8914,469836.0
2016-05-19 15:40:00,29.71,29.73,29.67,29.68,837018.0,23.8995,23.9156,23.8673,23.8754,837018.0
2016-05-19 15:50:00,29.69,29.71,29.59,29.63,2742440.0,23.8834,23.8995,23.803,23.8351,2742440.0
2016-05-20 09:30:00,29.72,29.98,29.7,29.96,3056615.0,23.9075,24.1167,23.8914,24.1006,3056615.0
2016-05-20 09:40:00,29.96,30.11,29.96,30.09,902928.0,24.1006,24.2213,24.1006,24.2052,902928.0
2016-05-20 09:50:00,30.09,30.22,30.08,30.2,703309.0,24.2052,24.3098,24.1971,24.2937,703309.0
2016-05-20 10:00:00,30.19,30.22,30.13,30.18,612801.0,24.2856,24.3098,24.2374,24.2776,612801.0
2016-05-20 10:10:00,30.18,30.26,30.17,30.23,754841.0,24.2776,24.3419,24.2695,24.3178,754841.0
2016-05-20 10:20:00,30.24,30.25,30.16,30.18,525508.0,24.3258,24.3339,24.2615,24.2776,525508.0
2016-05-20 10:30:00,30.18,30.31,30.17,30.29,529988.0,24.2776,24.3821,24.2695,24.3661,529988.0
2016-05-20 10:40:00,30.29,30.33,30.28,30.31,321217.0,24.3661,24.3982,24.358,24.3821,321217.0
2016-05-20 10:50:00,30.3,30.32,30.2,30.22,411636.0,24.3741,24.3902,24.2937,24.3098,411636.0
2016-05-20 11:00:00,30.22,30.29,30.21,30.27,223990.0,24.3098,24.3661,24.3017,24.35,223990.0
2016-05-20 11:10:00,30.28,30.34,30.24,30.31,376269.0,24.358,24.4063,24.3258,24.3821,376269.0
2016-05-20 11:20:00,30.32,30.33,30.29,30.3,184772.0,24.3902,24.3982,24.3661,24.3741,184772.0
2016-05-20 11:30:00,30.31,30.38,30.29,30.3,468408.0,24.3821,24.4385,24.3661,24.3741,468408.0
2016-05-20 11:40:00,30.3,30.33,30.28,30.28,287911.0,24.3741,24.3982,24.358,24.358,287911.0
2016-05-20 11:50:00,30.29,30.3,30.24,30.29,406208.0,24.3661,24.3741,24.3258,24.3661,406208.0
2016-05-20 12:00:00,30.29,30.3,30.22,30.23,442149.0,24.3661,24.3741,24.3098,24.3178,442149.0
2016-05-20 12:10:00,30.22,30.23,30.17,30.2,674008.0,24.3098,24.3178,24.2695,24.2937,674008.0
2016-05-20 12:20:00,30.2,30.24,30.19,30.23,435552.0,24.2937,24.3258,24.2856,24.3178,435552.0
2016-05-20 12:30:00,30.24,30.28,30.21,30.24,241276.0,24.3258,24.358,24.3017,24.3258,241276.0
2016-05-20 12:40:00,30.25,30.28,30.23,30.24,254927.0,24.3339,24.358,24.3178,24.3258,254927.0
2016-05-20 12:50:00,30.25,30.29,30.23,30.26,315658.0,24.3339,24.3661,24.3178,24.3419,315658.0
2016-05-20 13:00:00,30.25,30.26,30.22,30.22,265251.0,24.3339,24.3419,24.3098,24.3098,265251.0
2016-05-20 13:10:00,30.22,30.27,30.22,30.24,173142.0,24.3098,24.35,24.3098,24.3258,173142.0
2016-05-20 13:20:00,30.24,30.27,30.19,30.2,258544.0,24.3258,24.35,24.2856,24.2937,258544.0
2016-05-20 13:30:00,30.2,30.2,30.12,30.12,641688.0,24.2937,24.2937,24.2293,24.2293,641688.0
2016-05-20 13:40:00,30.13,30.16,30.09,30.1,381345.0,24.2374,24.2615,24.2052,24.2132,381345.0
2016-05-20 13:50:00,30.11,30.17,30.08,30.16,307961.0,24.2213,24.2695,24.1971,24.2615,307961.0
2016-05-20 14:00:00,30.16,30.18,30.09,30.11,804981.0,24.2615,24.2776,24.2052,24.2213,804981.0
2016-05-20 14:10:00,30.11,30.15,30.1,30.13,268883.0,24.2213,24.2534,24.2132,24.2374,268883.0
2016-05-20 14:20:00,30.13,30.18,30.11,30.18,232327.0,24.2374,24.2776,24.2213,24.2776,232327.0
2016-05-20 14:30:00,30.17,30.18,30.14,30.15,190474.0,24.2695,24.2776,24.2454,24.2534,190474.0
2016-05-20 14:40:00,30.15,30.18,30.14,30.15,233407.0,24.2534,24.2776,24.2454,24.2534,233407.0
2016-05-20 14:50:00,30.14,30.19,30.14,30.18,306575.0,24.2454,24.2856,24.2454,24.2776,306575.0
2016-05-20 15:00:00,30.19,30.19,30.1,30.12,401562.0,24.2856,24.2856,24.2132,24.2293,401562.0
2016-05-20 15:10:00,30.13,30.18,30.12,30.15,254727.0,24.2374,24.2776,24.2293,24.2534,254727.0
2016-05-20 15:20:00,30.15,30.16,30.11,30.14,280771.0,24.2534,24.2615,24.2213,24.2454,280771.0
2016-05-20 15:30:00,30.14,30.14,30.11,30.12,506605.0,24.2454,24.2454,24.2213,24.2293,506605.0
2016-05-20 15:40:00,30.12,30.18,30.12,30.18,526828.0,24.2293,24.2776,24.2293,24.2776,526828.0
2016-05-20 15:50:00,30.17,30.18,30.11,30.15,1722384.0,24.2695,24.2776,24.2213,24.2534,1722384.0
2016-05-23 09:30:00,30.23,30.32,30.13,30.29,861606.0,24.3178,24.3902,24.2374,24.3661,861606.0
2016-05-23 09:40:00,30.29,30.46,30.28,30.45,682660.0,24.3661,24.5028,24.358,24.4948,682660.0
2016-05-23 09:50:00,30.45,30.46,30.34,30.37,663390.0,24.4948,24.5028,24.4063,24.4304,663390.0
2016-05-23 10:00:00,30.38,30.49,30.37,30.42,641464.0,24.4385,24.5269,24.4304,24.4706,641464.0
2016-05-23 10:10:00,30.42,30.45,30.32,30.4,749086.0,24.4706,24.4948,24.3902,24.4545,749086.0
2016-05-23 10:20:00,30.4,30.44,30.33,30.37,464255.0,24.4545,24.4867,24.3982,24.4304,464255.0
2016-05-23 10:30:00,30.37,30.41,30.35,30.38,270490.0,24.4304,24.4626,24.4143,24.4385,270490.0
2016-05-23 10:40:00,30.38,30.4,30.36,30.4,685742.0,24.4385,24.4545,24.4224,24.4545,685742.0
2016-05-23 10:50:00,30.4,30.42,30.38,30.39,565772.0,24.4545,24.4706,24.4385,24.4465,565772.0
2016-05-23 11:00:00,30.39,30.41,30.37,30.4,483267.0,24.4465,24.4626,24.4304,24.4545,483267.0
2016-05-23 11:10:00,30.39,30.41,30.35,30.35,221286.0,24.4465,24.4626,24.4143,24.4143,221286.0
2016-05-23 11:20:00,30.36,30.39,30.35,30.36,288355.0,24.4224,24.4465,24.4143,24.4224,288355.0
2016-05-23 11:30:00,30.36,30.37,30.3,30.32,368737.0,24.4224,24.4304,24.3741,24.3902,368737.0
2016-05-23 11:40:00,30.31,30.33,30.28,30.31,190853.0,24.3821,24.3982,24.358,24.3821,190853.0
2016-05-23 11:50:00,30.31,30.34,30.28,30.33,209679.0,24.3821,24.4063,24.358,24.3982,209679.0
2016-05-23 12:00:00,30.33,30.38,30.33,30.33,261958.0,24.3982,24.4385,24.3982,24.3982,261958.0
2016-05-23 12:10:00,30.33,30.37,30.32,30.36,110878.0,24.3982,24.4304,24.3902,24.4224,110878.0
2016-05-23 12:20:00,30.36,30.37,30.35,30.35,133427.0,24.4224,24.4304,24.4143,24.4143,133427.0
2016-05-23 12:30:00,30.35,30.37,30.33,30.34,135775.0,24.4143,24.4304,24.3982,24.4063,135775.0
2016-05-23 12:40:00,30.33,30.4,30.32,30.38,155871.0,24.3982,24.4545,24.3902,24.4385,155871.0
2016-05-23 12:50:00,30.39,30.39,30.34,30.35,116623.0,24.4465,24.4465,24.4063,24.4143,116623.0
2016-05-23 13:00:00,30.35,30.37,30.34,30.37,117778.0,24.4143,24.4304,24.4063,24.4304,117778.0
2016-05-23 13:10:00,30.36,30.39,30.35,30.35,102087.0,24.4224,24.4465,24.4143,24.4143,102087.0
2016-05-23 13:20:00,30.35,30.36,30.34,30.34,115675.0,24.4143,24.4224,24.4063,24.4063,115675.0
2016-05-23 13:30:00,30.34,30.35,30.31,30.33,168646.0,24.4063,24.4143,24.3821,24.3982,168646.0
2016-05-23 13:40:00,30.33,30.34,30.3,30.33,158420.0,24.3982,24.4063,24.3741,24.3982,158420.0
2016-05-23 13:50:00,30.33,30.36,30.31,30.33,114676.0,24.3982,24.4224,24.3821,24.3982,114676.0
2016-05-23 14:00:00,30.34,30.36,30.29,30.3,203498.0,24.4063,24.4224,24.3661,24.3741,203498.0
2016-05-23 14:10:00,30.29,30.35,30.29,30.33,190605.0,24.3661,24.4143,24.3661,24.3982,190605.0
2016-05-23 14:20:00,30.32,30.36,30.32,30.35,209677.0,24.3902,24.4224,24.3902,24.4143,209677.0
2016-05-23 14:30:00,30.34,30.36,30.33,30.33,119911.0,24.4063,24.4224,24.3982,24.3982,119911.0
2016-05-23 14:40:00,30.33,30.35,30.3,30.34,164308.0,24.3982,24.4143,24.3741,24.4063,164308.0
2016-05-23 14:50:00,30.34,30.35,30.3,30.3,173110.0,24.4063,24.4143,24.3741,24.3741,173110.0
2016-05-23 15:00:00,30.3,30.34,30.28,30.29,244722.0,24.3741,24.4063,24.358,24.3661,244722.0
2016-05-23 15:10:00,30.3,30.3,30.26,30.26,247942.0,24.3741,24.3741,24.3419,24.3419,247942.0
2016-05-23 15:20:00,30.26,30.32,30.26,30.29,431121.0,24.3419,24.3902,24.3419,24.3661,431121.0
2016-05-23 15:30:00,30.29,30.33,30.28,30.3,279696.0,24.3661,24.3982,24.358,24.3741,279696.0
2016-05-23 15:40:00,30.3,30.31,30.25,30.28,401830.0,24.3741,24.3821,24.3339,24.358,401830.0
2016-05-23 15:50:00,30.27,30.28,30.22,30.24,1000657.0,24.35,24.358,24.3098,24.3258,1000657.0
2016-05-24 09:30:00,30.5,30.64,30.45,30.61,1374082.0,24.535,24.6476,24.4948,24.6235,1374082.0
2016-05-24 09:40:00,30.62,30.75,30.59,30.72,652032.0,24.6315,24.7361,24.6074,24.712,652032.0
2016-05-24 09:50:00,30.72,30.76,30.68,30.68,505106.0,24.712,24.7441,24.6798,24.6798,505106.0
2016-05-24 10:00:00,30.69,30.75,30.68,30.71,545129.0,24.6878,24.7361,24.6798,24.7039,545129.0
2016-05-24 10:10:00,30.71,30.74,30.68,30.72,503305.0,24.7039,24.7281,24.6798,24.712,503305.0
2016-05-24 10:20:00,30.72,30.85,30.71,30.85,783216.0,24.712,24.8165,24.7039,24.8165,783216.0
2016-05-24 10:30:00,30.85,30.9,30.83,30.9,534376.0,24.8165,24.8568,24.8005,24.8568,534376.0
2016-05-24 10:40:00,30.89,30.94,30.88,30.9,560768.0,24.8487,24.8889,24.8407,24.8568,560768.0
2016-05-24 10:50:00,30.91,30.95,30.89,30.94,455355.0,24.8648,24.897,24.8487,24.8889,455355.0
2016-05-24 11:00:00,30.94,30.98,30.93,30.98,517789.0,24.8889,24.9211,24.8809,24.9211,517789.0
2016-05-24 11:10:00,30.98,31.0,30.96,30.99,743017.0,24.9211,24.9372,24.905,24.9292,743017.0
2016-05-24 11:20:00,30.99,31.05,30.98,31.04,895135.0,24.9292,24.9774,24.9211,24.9694,895135.0
2016-05-24 11:30:00,31.03,31.04,30.95,30.97,418948.0,24.9613,24.9694,24.897,24.9131,418948.0
2016-05-24 11:40:00,30.98,31.02,30.95,31.02,311526.0,24.9211,24.9533,24.897,24.9533,311526.0
2016-05-24 11:50:00,31.02,31.05,31.01,31.05,352878.0,24.9533,24.9774,24.9452,24.9774,352878.0
2016-05-24 12:00:00,31.05,31.05,31.0,31.04,361834.0,24.9774,24.9774,24.9372,24.9694,361834.0
2016-05-24 12:10:00,31.04,31.04,31.0,31.01,425065.0,24.9694,24.9694,24.9372,24.9452,425065.0
2016-05-24 12:20:00,31.02,31.05,31.01,31.03,224917.0,24.9533,24.9774,24.9452,24.9613,224917.0
2016-05-24 12:30:00,31.04,31.05,30.98,31.01,417774.0,24.9694,24.9774,24.9211,24.9452,417774.0
2016-05-24 12:40:00,31.02,31.03,31.0,31.01,319675.0,24.9533,24.9613,24.9372,24.9452,319675.0
2016-05-24 12:50:00,31.01,31.02,30.99,31.02,479732.0,24.9452,24.9533,24.9292,24.9533,479732.0
2016-05-24 13:00:00,31.02,31.07,31.0,31.02,523056.0,24.9533,24.9935,24.9372,24.9533,523056.0
2016-05-24 13:10:00,31.02,31.05,31.0,31.01,196320.0,24.9533,24.9774,24.9372,24.9452,196320.0
2016-05-24 13:20:00,31.01,31.05,31.0,31.05,269624.0,24.9452,24.9774,24.9372,24.9774,269624.0
2016-05-24 13:30:00,31.05,31.05,30.99,31.02,377000.0,24.9774,24.9774,24.9292,24.9533,377000.0
2016-05-24 13:40:00,31.02,31.06,31.01,31.05,235672.0,24.9533,24.9855,24.9452,24.9774,235672.0
2016-05-24 13:50:00,31.05,31.06,31.02,31.05,234609.0,24.9774,24.9855,24.9533,24.9774,234609.0
2016-05-24 14:00:00,31.05,31.07,31.03,31.05,307719.0,24.9774,24.9935,24.9613,24.9774,307719.0
2016-05-24 14:10:00,31.06,31.1,31.04,31.06,383926.0,24.9855,25.0176,24.9694,24.9855,383926.0
2016-05-24 14:20:00,31.06,31.07,31.04,31.06,152849.0,24.9855,24.9935,24.9694,24.9855,152849.0
2016-05-24 14:30:00,31.06,31.07,31.04,31.07,277188.0,24.9855,24.9935,24.9694,24.9935,277188.0
2016-05-24 14:40:00,31.07,31.08,31.04,31.06,259631.0,24.9935,25.0016,24.9694,24.9855,259631.0
2016-05-24 14:50:00,31.06,31.08,31.04,31.05,392637.0,24.9855,25.0016,24.9694,24.9774,392637.0
2016-05-24 15:00:00,31.05,31.07,31.04,31.05,347041.0,24.9774,24.9935,24.9694,24.9774,347041.0
2016-05-24 15:10:00,31.05,31.1,31.04,31.1,422747.0,24.9774,25.0176,24.9694,25.0176,422747.0
2016-05-24 15:20:00,31.09,31.11,31.06,31.09,891105.0,25.0096,25.0257,24.9855,25.0096,891105.0
2016-05-24 15:30:00,31.09,31.11,31.07,31.09,506641.0,25.0096,25.0257,24.9935,25.0096,506641.0
2016-05-24 15:40:00,31.1,31.12,31.08,31.1,618372.0,25.0176,25.0337,25.0016,25.0176,618372.0
2016-05-24 15:50:00,31.08,31.12,31.05,31.06,2127539.0,25.0016,25.0337,24.9774,24.9855,2127539.0
2016-05-25 09:30:00,31.2,31.31,31.15,31.3,902241.0,25.0981,25.1866,25.0579,25.1785,902241.0
2016-05-25 09:40:00,31.3,31.33,31.16,31.21,543274.0,25.1785,25.2027,25.0659,25.1061,543274.0
2016-05-25 09:50:00,31.21,31.38,31.21,31.31,580397.0,25.1061,25.2429,25.1061,25.1866,580397.0
2016-05-25 10:00:00,31.32,31.38,31.31,31.33,344393.0,25.1946,25.2429,25.1866,25.2027,344393.0
2016-05-25 10:10:00,31.34,31.37,31.3,31.35,397274.0,25.2107,25.2348,25.1785,25.2188,397274.0
2016-05-25 10:20:00,31.35,31.4,31.34,31.36,401234.0,25.2188,25.259,25.2107,25.2268,401234.0
2016-05-25 10:30:00,31.37,31.4,31.35,31.36,317714.0,25.2348,25.259,25.2188,25.2268,317714.0
2016-05-25 10:40:00,31.37,31.4,31.32,31.36,323527.0,25.2348,25.259,25.1946,25.2268,323527.0
2016-05-25 10:50:00,31.36,31.36,31.25,31.26,557300.0,25.2268,25.2268,25.1383,25.1464,557300.0
2016-05-25 11:00:00,31.26,31.34,31.25,31.29,326000.0,25.1464,25.2107,25.1383,25.1705,326000.0
2016-05-25 11:10:00,31.3,31.33,31.27,31.32,242012.0,25.1785,25.2027,25.1544,25.1946,242012.0
2016-05-25 11:20:00,31.33,31.36,31.29,31.35,248412.0,25.2027,25.2268,25.1705,25.2188,248412.0
2016-05-25 11:30:00,31.35,31.37,31.31,31.34,316046.0,25.2188,25.2348,25.1866,25.2107,316046.0
2016-05-25 11:40:00,31.34,31.37,31.31,31.35,187999.0,25.2107,25.2348,25.1866,25.2188,187999.0
2016-05-25 11:50:00,31.35,31.4,31.33,31.38,288131.0,25.2188,25.259,25.2027,25.2429,288131.0
2016-05-25 12:00:00,31.39,31.43,31.37,31.4,507196.0,25.2509,25.2831,25.2348,25.259,507196.0
2016-05-25 12:10:00,31.41,31.43,31.39,31.39,242307.0,25.267,25.2831,25.2509,25.2509,242307.0
2016-05-25 12:20:00,31.4,31.43,31.38,31.4,227044.0,25.259,25.2831,25.2429,25.259,227044.0
2016-05-25 12:30:00,31.39,31.41,31.37,31.4,167078.0,25.2509,25.267,25.2348,25.259,167078.0
2016-05-25 12:40:00,31.4,31.43,31.39,31.4,183616.0,25.259,25.2831,25.2509,25.259,183616.0
2016-05-25 12:50:00,31.41,31.45,31.4,31.45,270579.0,25.267,25.2992,25.259,25.2992,270579.0
2016-05-25 13:00:00,31.44,31.55,31.44,31.5,767229.0,25.2912,25.3796,25.2912,25.3394,767229.0
2016-05-25 13:10:00,31.51,31.53,31.5,31.52,277197.0,25.3475,25.3635,25.3394,25.3555,277197.0
2016-05-25 13:20:00,31.51,31.55,31.5,31.53,289827.0,25.3475,25.3796,25.3394,25.3635,289827.0
2016-05-25 13:30:00,31.53,31.57,31.52,31.55,414850.0,25.3635,25.3957,25.3555,25.3796,414850.0
2016-05-25 13:40:00,31.55,31.56,31.49,31.5,227719.0,25.3796,25.3877,25.3314,25.3394,227719.0
2016-05-25 13:50:00,31.5,31.55,31.49,31.52,456820.0,25.3394,25.3796,25.3314,25.3555,456820.0
2016-05-25 14:00:00,31.52,31.53,31.46,31.49,315868.0,25.3555,25.3635,25.3072,25.3314,315868.0
2016-05-25 14:10:00,31.49,31.51,31.45,31.49,443173.0,25.3314,25.3475,25.2992,25.3314,443173.0
2016-05-25 14:20:00,31.49,31.52,31.46,31.5,252303.0,25.3314,25.3555,25.3072,25.3394,252303.0
2016-05-25 14:30:00,31.49,31.52,31.47,31.48,281732.0,25.3314,25.3555,25.3153,25.3233,281732.0
2016-05-25 14:40:00,31.48,31.5,31.42,31.43,423992.0,25.3233,25.3394,25.2751,25.2831,423992.0
2016-05-25 14:50:00,31.42,31.44,31.41,31.41,309305.0,25.2751,25.2912,25.267,25.267,309305.0
2016-05-25 15:00:00,31.41,31.44,31.39,31.44,346749.0,25.267,25.2912,25.2509,25.2912,346749.0
2016-05-25 15:10:00,31.43,31.47,31.42,31.44,340140.0,25.2831,25.3153,25.2751,25.2912,340140.0
2016-05-25 15:20:00,31.45,31.5,31.44,31.5,341054.0,25.2992,25.3394,25.2912,25.3394,341054.0
2016-05-25 15:30:00,31.5,31.5,31.46,31.47,409987.0,25.3394,25.3394,25.3072,25.3153,409987.0
2016-05-25 15:40:00,31.48,31.48,31.43,31.43,373582.0,25.3233,25.3233,25.2831,25.2831,373582.0
2016-05-25 15:50:00,31.43,31.44,31.39,31.39,1269675.0,25.2831,25.2912,25.2509,25.2509,1269675.0
2016-05-26 09:30:00,31.46,31.63,31.4,31.6,929309.0,25.3072,25.444,25.259,25.4199,929309.0
2016-05-26 09:40:00,31.59,31.63,31.52,31.55,562367.0,25.4118,25.444,25.3555,25.3796,562367.0
2016-05-26 09:50:00,31.55,31.56,31.44,31.46,315679.0,25.3796,25.3877,25.2912,25.3072,315679.0
2016-05-26 10:00:00,31.46,31.58,31.46,31.54,440719.0,25.3072,25.4038,25.3072,25.3716,440719.0
2016-05-26 10:10:00,31.54,31.62,31.51,31.62,393856.0,25.3716,25.4359,25.3475,25.4359,393856.0
2016-05-26 10:20:00,31.62,31.63,31.54,31.56,290905.0,25.4359,25.444,25.3716,25.3877,290905.0
2016-05-26 10:30:00,31.55,31.6,31.54,31.55,276817.0,25.3796,25.4199,25.3716,25.3796,276817.0
2016-05-26 10:40:00,31.55,31.57,31.49,31.49,192296.0,25.3796,25.3957,25.3314,25.3314,192296.0
2016-05-26 10:50:00,31.5,31.53,31.47,31.47,257036.0,25.3394,25.3635,25.3153,25.3153,257036.0
2016-05-26 11:00:00,31.46,31.51,31.45,31.5,332164.0,25.3072,25.3475,25.2992,25.3394,332164.0
2016-05-26 11:10:00,31.5,31.53,31.49,31.52,305500.0,25.3394,25.3635,25.3314,25.3555,305500.0
2016-05-26 11:20:00,31.52,31.56,31.48,31.55,329005.0,25.3555,25.3877,25.3233,25.3796,329005.0
2016-05-26 11:30:00,31.55,31.57,31.53,31.55,196469.0,25.3796,25.3957,25.3635,25.3796,196469.0
2016-05-26 11:40:00,31.55,31.57,31.52,31.57,219077.0,25.3796,25.3957,25.3555,25.3957,219077.0
2016-05-26 11:50:00,31.57,31.58,31.52,31.53,211752.0,25.3957,25.4038,25.3555,25.3635,211752.0
2016-05-26 12:00:00,31.53,31.54,31.5,31.51,232269.0,25.3635,25.3716,25.3394,25.3475,232269.0
2016-05-26 12:10:00,31.51,31.51,31.45,31.46,131168.0,25.3475,25.3475,25.2992,25.3072,131168.0
2016-05-26 12:20:00,31.46,31.52,31.45,31.51,159342.0,25.3072,25.3555,25.2992,25.3475,159342.0
2016-05-26 12:30:00,31.51,31.52,31.49,31.51,193543.0,25.3475,25.3555,25.3314,25.3475,193543.0
2016-05-26 12:40:00,31.51,31.52,31.49,31.5,153158.0,25.3475,25.3555,25.3314,25.3394,153158.0
2016-05-26 12:50:00,31.51,31.51,31.45,31.48,146516.0,25.3475,25.3475,25.2992,25.3233,146516.0
2016-05-26 13:00:00,31.48,31.51,31.47,31.5,94463.0,25.3233,25.3475,25.3153,25.3394,94463.0
2016-05-26 13:10:00,31.5,31.54,31.46,31.52,170749.0,25.3394,25.3716,25.3072,25.3555,170749.0
2016-05-26 13:20:00,31.52,31.54,31.5,31.54,144707.0,25.3555,25.3716,25.3394,25.3716,144707.0
2016-05-26 13:30:00,31.54,31.54,31.51,31.52,174126.0,25.3716,25.3716,25.3475,25.3555,174126.0
2016-05-26 13:40:00,31.53,31.55,31.49,31.53,223583.0,25.3635,25.3796,25.3314,25.3635,223583.0
2016-05-26 13:50:00,31.53,31.57,31.52,31.55,173323.0,25.3635,25.3957,25.3555,25.3796,173323.0
2016-05-26 14:00:00,31.56,31.58,31.55,31.56,180818.0,25.3877,25.4038,25.3796,25.3877,180818.0
2016-05-26 14:10:00,31.56,31.57,31.55,31.55,162112.0,25.3877,25.3957,25.3796,25.3796,162112.0
2016-05-26 14:20:00,31.56,31.58,31.54,31.56,277362.0,25.3877,25.4038,25.3716,25.3877,277362.0
2016-05-26 14:30:00,31.55,31.57,31.55,31.55,216860.0,25.3796,25.3957,25.3796,25.3796,216860.0
2016-05-26 14:40:00,31.56,31.57,31.54,31.56,188298.0,25.3877,25.3957,25.3716,25.3877,188298.0
2016-05-26 14:50:00,31.56,31.56,31.53,31.54,162475.0,25.3877,25.3877,25.3635,25.3716,162475.0
2016-05-26 15:00:00,31.54,31.56,31.53,31.54,237773.0,25.3716,25.3877,25.3635,25.3716,237773.0
2016-05-26 15:10:00,31.54,31.54,31.52,31.53,258987.0,25.3716,25.3716,25.3555,25.3635,258987.0
2016-05-26 15:20:00,31.53,31.56,31.52,31.54,230555.0,25.3635,25.3877,25.3555,25.3716,230555.0
2016-05-26 15:30:00,31.55,31.55,31.51,31.52,222142.0,25.3796,25.3796,25.3475,25.3555,222142.0
2016-05-26 15:40:00,31.53,31.55,31.51,31.52,441820.0,25.3635,25.3796,25.3475,25.3555,441820.0
2016-05-26 15:50:00,31.52,31.52,31.48,31.49,1276430.0,25.3555,25.3555,25.3233,25.3314,1276430.0
2016-05-27 09:30:00,31.6,31.63,31.51,31.61,765798.0,25.4199,25.444,25.3475,25.4279,765798.0
2016-05-27 09:40:00,31.61,31.65,31.58,31.61,401558.0,25.4279,25.4601,25.4038,25.4279,401558.0
2016-05-27 09:50:00,31.6,31.64,31.54,31.57,275147.0,25.4199,25.452,25.3716,25.3957,275147.0
2016-05-27 10:00:00,31.56,31.58,31.5,31.55,283865.0,25.3877,25.4038,25.3394,25.3796,283865.0
2016-05-27 10:10:00,31.55,31.57,31.5,31.51,437976.0,25.3796,25.3957,25.3394,25.3475,437976.0
2016-05-27 10:20:00,31.5,31.54,31.48,31.52,289923.0,25.3394,25.3716,25.3233,25.3555,289923.0
2016-05-27 10:30:00,31.51,31.53,31.47,31.52,611060.0,25.3475,25.3635,25.3153,25.3555,611060.0
2016-05-27 10:40:00,31.52,31.53,31.47,31.5,314165.0,25.3555,25.3635,25.3153,25.3394,314165.0
2016-05-27 10:50:00,31.5,31.52,31.47,31.48,167333.0,25.3394,25.3555,25.3153,25.3233,167333.0
2016-05-27 11:00:00,31.48,31.52,31.45,31.47,275961.0,25.3233,25.3555,25.2992,25.3153,275961.0
2016-05-27 11:10:00,31.46,31.5,31.45,31.46,170058.0,25.3072,25.3394,25.2992,25.3072,170058.0
2016-05-27 11:20:00,31.46,31.52,31.46,31.51,159379.0,25.3072,25.3555,25.3072,25.3475,159379.0
2016-05-27 11:30:00,31.52,31.56,31.5,31.53,283393.0,25.3555,25.3877,25.3394,25.3635,283393.0
2016-05-27 11:40:00,31.53,31.55,31.51,31.53,115591.0,25.3635,25.3796,25.3475,25.3635,115591.0
2016-05-27 11:50:00,31.53,31.55,31.51,31.52,106827.0,25.3635,25.3796,25.3475,25.3555,106827.0
2016-05-27 12:00:00,31.52,31.54,31.51,31.53,89550.0,25.3555,25.3716,25.3475,25.3635,89550.0
2016-05-27 12:10:00,31.53,31.54,31.5,31.53,152127.0,25.3635,25.3716,25.3394,25.3635,152127.0
2016-05-27 12:20:00,31.53,31.54,31.5,31.52,117072.0,25.3635,25.3716,25.3394,25.3555,117072.0
2016-05-27 12:30:00,31.53,31.54,31.52,31.53,100734.0,25.3635,25.3716,25.3555,25.3635,100734.0
2016-05-27 12:40:00,31.52,31.52,31.51,31.52,75554.0,25.3555,25.3555,25.3475,25.3555,75554.0
2016-05-27 12:50:00,31.51,31.53,31.5,31.52,141767.0,25.3475,25.3635,25.3394,25.3555,141767.0
2016-05-27 13:00:00,31.52,31.53,31.5,31.51,101375.0,25.3555,25.3635,25.3394,25.3475,101375.0
2016-05-27 13:10:00,31.51,31.54,31.5,31.52,87774.0,25.3475,25.3716,25.3394,25.3555,87774.0
2016-05-27 13:20:00,31.52,31.54,31.5,31.54,116883.0,25.3555,25.3716,25.3394,25.3716,116883.0
2016-05-27 13:30:00,31.53,31.54,31.47,31.48,258475.0,25.3635,25.3716,25.3153,25.3233,258475.0
2016-05-27 13:40:00,31.47,31.52,31.46,31.51,225680.0,25.3153,25.3555,25.3072,25.3475,225680.0
2016-05-27 13:50:00,31.5,31.52,31.48,31.5,179589.0,25.3394,25.3555,25.3233,25.3394,179589.0
2016-05-27 14:00:00,31.49,31.5,31.46,31.5,152193.0,25.3314,25.3394,25.3072,25.3394,152193.0
2016-05-27 14:10:00,31.5,31.51,31.48,31.5,113398.0,25.3394,25.3475,25.3233,25.3394,113398.0
2016-05-27 14:20:00,31.5,31.52,31.48,31.49,136092.0,25.3394,25.3555,25.3233,25.3314,136092.0
2016-05-27 14:30:00,31.5,31.51,31.46,31.47,247812.0,25.3394,25.3475,25.3072,25.3153,247812.0
2016-05-27 14:40:00,31.48,31.5,31.46,31.49,147145.0,25.3233,25.3394,25.3072,25.3314,147145.0
2016-05-27 14:50:00,31.48,31.5,31.47,31.48,127701.0,25.3233,25.3394,25.3153,25.3233,127701.0
2016-05-27 15:00:00,31.49,31.51,31.47,31.5,157161.0,25.3314,25.3475,25.3153,25.3394,157161.0
2016-05-27 15:10:00,31.5,31.52,31.49,31.51,243557.0,25.3394,25.3555,25.3314,25.3475,243557.0
2016-05-27 15:20:00,31.5,31.52,31.49,31.51,298590.0,25.3394,25.3555,25.3314,25.3475,298590.0
2016-05-27 15:30:00,31.51,31.53,31.5,31.52,230240.0,25.3475,25.3635,25.3394,25.3555,230240.0
2016-05-27 15:40:00,31.52,31.56,31.5,31.55,409044.0,25.3555,25.3877,25.3394,25.3796,409044.0
2016-05-27 15:50:00,31.55,31.57,31.52,31.56,1496918.0,25.3796,25.3957,25.3555,25.3877,1496918.0
2016-05-31 09:30:00,31.51,31.65,31.48,31.54,1013563.0,25.3475,25.4601,25.3233,25.3716,1013563.0
2016-05-31 09:40:00,31.54,31.59,31.44,31.5,773306.0,25.3716,25.4118,25.2912,25.3394,773306.0
2016-05-31 09:50:00,31.49,31.52,31.45,31.46,432228.0,25.3314,25.3555,25.2992,25.3072,432228.0
2016-05-31 10:00:00,31.45,31.47,31.41,31.47,675630.0,25.2992,25.3153,25.267,25.3153,675630.0
2016-05-31 10:10:00,31.47,31.47,31.37,31.38,637560.0,25.3153,25.3153,25.2348,25.2429,637560.0
2016-05-31 10:20:00,31.37,31.38,31.31,31.33,612368.0,25.2348,25.2429,25.1866,25.2027,612368.0
2016-05-31 10:30:00,31.34,31.39,31.33,31.36,509507.0,25.2107,25.2509,25.2027,25.2268,509507.0
2016-05-31 10:40:00,31.36,31.4,31.33,31.39,347804.0,25.2268,25.259,25.2027,25.2509,347804.0
2016-05-31 10:50:00,31.4,31.42,31.34,31.38,431085.0,25.259,25.2751,25.2107,25.2429,431085.0
2016-05-31 11:00:00,31.38,31.41,31.34,31.35,418386.0,25.2429,25.267,25.2107,25.2188,418386.0
2016-05-31 11:10:00,31.35,31.39,31.33,31.39,316552.0,25.2188,25.2509,25.2027,25.2509,316552.0
2016-05-31 11:20:00,31.38,31.41,31.36,31.4,336847.0,25.2429,25.267,25.2268,25.259,336847.0
2016-05-31 11:30:00,31.4,31.42,31.36,31.41,276616.0,25.259,25.2751,25.2268,25.267,276616.0
2016-05-31 11:40:00,31.41,31.42,31.38,31.41,272983.0,25.267,25.2751,25.2429,25.267,272983.0
2016-05-31 11:50:00,31.41,31.41,31.37,31.38,183878.0,25.267,25.267,25.2348,25.2429,183878.0
2016-05-31 12:00:00,31.37,31.38,31.34,31.36,194506.0,25.2348,25.2429,25.2107,25.2268,194506.0
2016-05-31 12:10:00,31.36,31.39,31.34,31.38,256522.0,25.2268,25.2509,25.2107,25.2429,256522.0
2016-05-31 12:20:00,31.38,31.4,31.36,31.38,143953.0,25.2429,25.259,25.2268,25.2429,143953.0
2016-05-31 12:30:00,31.37,31.42,31.37,31.41,112387.0,25.2348,25.2751,25.2348,25.267,112387.0
2016-05-31 12:40:00,31.4,31.43,31.39,31.42,149636.0,25.259,25.2831,25.2509,25.2751,149636.0
2016-05-31 12:50:00,31.42,31.45,31.41,31.44,134260.0,25.2751,25.2992,25.267,25.2912,134260.0
2016-05-31 13:00:00,31.44,31.45,31.41,31.42,141561.0,25.2912,25.2992,25.267,25.2751,141561.0
2016-05-31 13:10:00,31.42,31.46,31.41,31.45,124512.0,25.2751,25.3072,25.267,25.2992,124512.0
2016-05-31 13:20:00,31.44,31.48,31.43,31.47,95059.0,25.2912,25.3233,25.2831,25.3153,95059.0
2016-05-31 13:30:00,31.47,31.49,31.46,31.46,130353.0,25.3153,25.3314,25.3072,25.3072,130353.0
2016-05-31 13:40:00,31.46,31.48,31.45,31.46,109537.0,25.3072,25.3233,25.2992,25.3072,109537.0
2016-05-31 13:50:00,31.46,31.48,31.45,31.47,98861.0,25.3072,25.3233,25.2992,25.3153,98861.0
2016-05-31 14:00:00,31.46,31.47,31.35,31.36,246667.0,25.3072,25.3153,25.2188,25.2268,246667.0
2016-05-31 14:10:00,31.36,31.37,31.34,31.35,132500.0,25.2268,25.2348,25.2107,25.2188,132500.0
2016-05-31 14:20:00,31.35,31.41,31.35,31.39,194149.0,25.2188,25.267,25.2188,25.2509,194149.0
2016-05-31 14:30:00,31.39,31.39,31.34,31.37,210352.0,25.2509,25.2509,25.2107,25.2348,210352.0
2016-05-31 14:40:00,31.37,31.39,31.34,31.37,199156.0,25.2348,25.2509,25.2107,25.2348,199156.0
2016-05-31 14:50:00,31.37,31.38,31.34,31.36,200166.0,25.2348,25.2429,25.2107,25.2268,200166.0
2016-05-31 15:00:00,31.36,31.38,31.34,31.38,147002.0,25.2268,25.2429,25.2107,25.2429,147002.0
2016-05-31 15:10:00,31.38,31.43,31.37,31.42,211678.0,25.2429,25.2831,25.2348,25.2751,211678.0
2016-05-31 15:20:00,31.41,31.43,31.39,31.43,197592.0,25.267,25.2831,25.2509,25.2831,197592.0
2016-05-31 15:30:00,31.43,31.5,31.42,31.5,395299.0,25.2831,25.3394,25.2751,25.3394,395299.0
2016-05-31 15:40:00,31.5,31.53,31.46,31.51,588915.0,25.3394,25.3635,25.3072,25.3475,588915.0
2016-05-31 15:50:00,31.51,31.61,31.51,31.59,2205224.0,25.3475,25.4279,25.3475,25.4118,2205224.0
2016-06-01 09:30:00,31.62,31.65,31.5,31.52,917295.0,25.4359,25.4601,25.3394,25.3555,917295.0
2016-06-01 09:40:00,31.52,31.57,31.51,31.55,369635.0,25.3555,25.3957,25.3475,25.3796,369635.0
2016-06-01 09:50:00,31.55,31.55,31.47,31.51,344508.0,25.3796,25.3796,25.3153,25.3475,344508.0
2016-06-01 10:00:00,31.51,31.65,31.48,31.62,661761.0,25.3475,25.4601,25.3233,25.4359,661761.0
2016-06-01 10:10:00,31.62,31.65,31.56,31.57,406589.0,25.4359,25.4601,25.3877,25.3957,406589.0
2016-06-01 10:20:00,31.57,31.64,31.56,31.62,463917.0,25.3957,25.452,25.3877,25.4359,463917.0
2016-06-01 10:30:00,31.61,31.65,31.59,31.64,417843.0,25.4279,25.4601,25.4118,25.452,417843.0
2016-06-01 10:40:00,31.64,31.65,31.6,31.63,426334.0,25.452,25.4601,25.4199,25.444,426334.0
2016-06-01 10:50:00,31.64,31.66,31.62,31.65,412278.0,25.452,25.4681,25.4359,25.4601,412278.0
2016-06-01 11:00:00,31.65,31.66,31.63,31.64,485848.0,25.4601,25.4681,25.444,25.452,485848.0
2016-06-01 11:10:00,31.64,31.65,31.62,31.64,200286.0,25.452,25.4601,25.4359,25.452,200286.0
2016-06-01 11:20:00,31.64,31.65,31.57,31.6,386363.0,25.452,25.4601,25.3957,25.4199,386363.0
2016-06-01 11:30:00,31.59,31.62,31.55,31.56,580313.0,25.4118,25.4359,25.3796,25.3877,580313.0
2016-06-01 11:40:00,31.56,31.6,31.55,31.6,198395.0,25.3877,25.4199,25.3796,25.4199,198395.0
2016-06-01 11:50:00,31.6,31.63,31.58,31.63,271699.0,25.4199,25.444,25.4038,25.444,271699.0
2016-06-01 12:00:00,31.63,31.65,31.62,31.62,343523.0,25.444,25.4601,25.4359,25.4359,343523.0
2016-06-01 12:10:00,31.62,31.65,31.62,31.63,197949.0,25.4359,25.4601,25.4359,25.444,197949.0
2016-06-01 12:20:00,31.63,31.67,31.62,31.64,251999.0,25.444,25.4762,25.4359,25.452,251999.0
2016-06-01 12:30:00,31.64,31.64,31.59,31.6,113602.0,25.452,25.452,25.4118,25.4199,113602.0
2016-06-01 12:40:00,31.59,31.63,31.58,31.61,206311.0,25.4118,25.444,25.4038,25.4279,206311.0
2016-06-01 12:50:00,31.6,31.71,31.6,31.71,393306.0,25.4199,25.5083,25.4199,25.5083,393306.0
2016-06-01 13:00:00,31.7,31.72,31.66,31.66,342437.0,25.5003,25.5164,25.4681,25.4681,342437.0
2016-06-01 13:10:00,31.67,31.67,31.64,31.66,231852.0,25.4762,25.4762,25.452,25.4681,231852.0
2016-06-01 13:20:00,31.66,31.69,31.65,31.66,226416.0,25.4681,25.4923,25.4601,25.4681,226416.0
2016-06-01 13:30:00,31.67,31.68,31.63,31.64,283825.0,25.4762,25.4842,25.444,25.452,283825.0
2016-06-01 13:40:00,31.64,31.66,31.63,31.65,179851.0,25.452,25.4681,25.444,25.4601,179851.0
2016-06-01 13:50:00,31.65,31.68,31.63,31.66,215260.0,25.4601,25.4842,25.444,25.4681,215260.0
2016-06-01 14:00:00,31.66,31.67,31.62,31.66,219758.0,25.4681,25.4762,25.4359,25.4681,219758.0
2016-06-01 14:10:00,31.66,31.71,31.65,31.69,369621.0,25.4681,25.5083,25.4601,25.4923,369621.0
2016-06-01 14:20:00,31.69,31.69,31.67,31.68,208298.0,25.4923,25.4923,25.4762,25.4842,208298.0
2016-06-01 14:30:00,31.69,31.69,31.64,31.65,248795.0,25.4923,25.4923,25.452,25.4601,248795.0
2016-06-01 14:40:00,31.65,31.66,31.63,31.65,257797.0,25.4601,25.4681,25.444,25.4601,257797.0
2016-06-01 14:50:00,31.65,31.68,31.64,31.68,363778.0,25.4601,25.4842,25.452,25.4842,363778.0
2016-06-01 15:00:00,31.68,31.69,31.65,31.66,293674.0,25.4842,25.4923,25.4601,25.4681,293674.0
2016-06-01 15:10:00,31.66,31.68,31.64,31.68,257609.0,25.4681,25.4842,25.452,25.4842,257609.0
2016-06-01 15:20:00,31.68,31.7,31.66,31.69,366966.0,25.4842,25.5003,25.4681,25.4923,366966.0
2016-06-01 15:30:00,31.69,31.71,31.67,31.7,515076.0,25.4923,25.5083,25.4762,25.5003,515076.0
2016-06-01 15:40:00,31.7,31.7,31.65,31.66,613090.0,25.5003,25.5003,25.4601,25.4681,613090.0
2016-06-01 15:50:00,31.66,31.69,31.64,31.66,1723519.0,25.4681,25.4923,25.452,25.4681,1723519.0
2016-06-02 09:30:00,31.56,31.66,31.51,31.6,572916.0,25.3877,25.4681,25.3475,25.4199,572916.0
2016-06-02 09:40:00,31.59,31.64,31.49,31.49,533828.0,25.4118,25.452,25.3314,25.3314,533828.0
2016-06-02 09:50:00,31.49,31.51,31.45,31.47,487650.0,25.3314,25.3475,25.2992,25.3153,487650.0
2016-06-02 10:00:00,31.47,31.64,31.46,31.6,421597.0,25.3153,25.452,25.3072,25.4199,421597.0
2016-06-02 10:10:00,31.59,31.6,31.52,31.55,216471.0,25.4118,25.4199,25.3555,25.3796,216471.0
2016-06-02 10:20:00,31.55,31.66,31.53,31.64,520722.0,25.3796,25.4681,25.3635,25.452,520722.0
2016-06-02 10:30:00,31.64,31.67,31.61,31.61,331824.0,25.452,25.4762,25.4279,25.4279,331824.0
2016-06-02 10:40:00,31.62,31.63,31.58,31.61,206089.0,25.4359,25.444,25.4038,25.4279,206089.0
2016-06-02 10:50:00,31.6,31.63,31.58,31.63,218194.0,25.4199,25.444,25.4038,25.444,218194.0
2016-06-02 11:00:00,31.63,31.71,31.62,31.69,504241.0,25.444,25.5083,25.4359,25.4923,504241.0
2016-06-02 11:10:00,31.68,31.7,31.64,31.65,226306.0,25.4842,25.5003,25.452,25.4601,226306.0
2016-06-02 11:20:00,31.65,31.68,31.61,31.68,258584.0,25.4601,25.4842,25.4279,25.4842,258584.0
2016-06-02 11:30:00,31.67,31.68,31.6,31.64,193963.0,25.4762,25.4842,25.4199,25.452,193963.0
2016-06-02 11:40:00,31.64,31.65,31.59,31.61,246185.0,25.452,25.4601,25.4118,25.4279,246185.0
2016-06-02 11:50:00,31.6,31.65,31.6,31.64,125562.0,25.4199,25.4601,25.4199,25.452,125562.0
2016-06-02 12:00:00,31.64,31.64,31.59,31.6,148795.0,25.452,25.452,25.4118,25.4199,148795.0
2016-06-02 12:10:00,31.6,31.62,31.56,31.59,139469.0,25.4199,25.4359,25.3877,25.4118,139469.0
2016-06-02 12:20:00,31.59,31.61,31.58,31.6,100912.0,25.4118,25.4279,25.4038,25.4199,100912.0
2016-06-02 12:30:00,31.59,31.6,31.57,31.57,119850.0,25.4118,25.4199,25.3957,25.3957,119850.0
2016-06-02 12:40:00,31.58,31.6,31.57,31.59,96960.0,25.4038,25.4199,25.3957,25.4118,96960.0
2016-06-02 12:50:00,31.59,31.65,31.59,31.65,111518.0,25.4118,25.4601,25.4118,25.4601,111518.0
2016-06-02 13:00:00,31.65,31.69,31.63,31.64,191830.0,25.4601,25.4923,25.444,25.452,191830.0
2016-06-02 13:10:00,31.64,31.64,31.6,31.6,112401.0,25.452,25.452,25.4199,25.4199,112401.0
2016-06-02 13:20:00,31.61,31.61,31.59,31.61,127999.0,25.4279,25.4279,25.4118,25.4279,127999.0
2016-06-02 13:30:00,31.61,31.63,31.59,31.61,111292.0,25.4279,25.444,25.4118,25.4279,111292.0
2016-06-02 13:40:00,31.61,31.63,31.59,31.63,83806.0,25.4279,25.444,25.4118,25.444,83806.0
2016-06-02 13:50:00,31.63,31.64,31.61,31.63,166548.0,25.444,25.452,25.4279,25.444,166548.0
2016-06-02 14:00:00,31.64,31.69,31.63,31.67,222222.0,25.452,25.4923,25.444,25.4762,222222.0
2016-06-02 14:10:00,31.67,31.7,31.65,31.7,174936.0,25.4762,25.5003,25.4601,25.5003,174936.0
2016-06-02 14:20:00,31.7,31.72,31.67,31.67,329228.0,25.5003,25.5164,25.4762,25.4762,329228.0
2016-06-02 14:30:00,31.68,31.69,31.65,31.68,191358.0,25.4842,25.4923,25.4601,25.4842,191358.0
2016-06-02 14:40:00,31.68,31.72,31.67,31.72,223468.0,25.4842,25.5164,25.4762,25.5164,223468.0
2016-06-02 14:50:00,31.71,31.73,31.7,31.71,248664.0,25.5083,25.5244,25.5003,25.5083,248664.0
2016-06-02 15:00:00,31.71,31.74,31.7,31.73,561844.0,25.5083,25.5325,25.5003,25.5244,561844.0
2016-06-02 15:10:00,31.73,31.76,31.72,31.74,586298.0,25.5244,25.5486,25.5164,25.5325,586298.0
2016-06-02 15:20:00,31.74,31.75,31.73,31.74,251077.0,25.5325,25.5405,25.5244,25.5325,251077.0
2016-06-02 15:30:00,31.74,31.74,31.73,31.74,281323.0,25.5325,25.5325,25.5244,25.5325,281323.0
2016-06-02 15:40:00,31.74,31.74,31.69,31.69,464155.0,25.5325,25.5325,25.4923,25.4923,464155.0
2016-06-02 15:50:00,31.7,31.75,31.69,31.75,1490189.0,25.5003,25.5405,25.4923,25.5405,1490189.0
2016-06-03 09:30:00,31.72,31.74,31.53,31.63,902735.0,25.5164,25.5325,25.3635,25.444,902735.0
2016-06-03 09:40:00,31.64,31.67,31.57,31.66,756716.0,25.452,25.4762,25.3957,25.4681,756716.0
2016-06-03 09:50:00,31.66,31.66,31.59,31.64,435153.0,25.4681,25.4681,25.4118,25.452,435153.0
2016-06-03 10:00:00,31.63,31.64,31.5,31.53,856745.0,25.444,25.452,25.3394,25.3635,856745.0
2016-06-03 10:10:00,31.52,31.57,31.51,31.53,590327.0,25.3555,25.3957,25.3475,25.3635,590327.0
2016-06-03 10:20:00,31.53,31.55,31.49,31.53,415783.0,25.3635,25.3796,25.3314,25.3635,415783.0
2016-06-03 10:30:00,31.53,31.6,31.52,31.58,414090.0,25.3635,25.4199,25.3555,25.4038,414090.0
2016-06-03 10:40:00,31.58,31.59,31.53,31.58,354316.0,25.4038,25.4118,25.3635,25.4038,354316.0
2016-06-03 10:50:00,31.57,31.59,31.52,31.52,254136.0,25.3957,25.4118,25.3555,25.3555,254136.0
2016-06-03 11:00:00,31.52,31.54,31.47,31.47,382116.0,25.3555,25.3716,25.3153,25.3153,382116.0
2016-06-03 11:10:00,31.46,31.48,31.44,31.46,282671.0,25.3072,25.3233,25.2912,25.3072,282671.0
2016-06-03 11:20:00,31.46,31.53,31.46,31.53,405692.0,25.3072,25.3635,25.3072,25.3635,405692.0
2016-06-03 11:30:00,31.53,31.57,31.5,31.54,270538.0,25.3635,25.3957,25.3394,25.3716,270538.0
2016-06-03 11:40:00,31.54,31.58,31.53,31.54,259845.0,25.3716,25.4038,25.3635,25.3716,259845.0
2016-06-03 11:50:00,31.55,31.59,31.53,31.57,233597.0,25.3796,25.4118,25.3635,25.3957,233597.0
2016-06-03 12:00:00,31.58,31.6,31.53,31.53,312574.0,25.4038,25.4199,25.3635,25.3635,312574.0
2016-06-03 12:10:00,31.54,31.56,31.51,31.52,219756.0,25.3716,25.3877,25.3475,25.3555,219756.0
2016-06-03 12:20:00,31.52,31.54,31.49,31.51,260665.0,25.3555,25.3716,25.3314,25.3475,260665.0
2016-06-03 12:30:00,31.51,31.52,31.47,31.49,265241.0,25.3475,25.3555,25.3153,25.3314,265241.0
2016-06-03 12:40:00,31.49,31.5,31.4,31.41,367601.0,25.3314,25.3394,25.259,25.267,367601.0
2016-06-03 12:50:00,31.4,31.46,31.39,31.44,482364.0,25.259,25.3072,25.2509,25.2912,482364.0
2016-06-03 13:00:00,31.44,31.51,31.43,31.51,288762.0,25.2912,25.3475,25.2831,25.3475,288762.0
2016-06-03 13:10:00,31.51,31.52,31.49,31.5,149874.0,25.3475,25.3555,25.3314,25.3394,149874.0
2016-06-03 13:20:00,31.51,31.53,31.49,31.5,181636.0,25.3475,25.3635,25.3314,25.3394,181636.0
2016-06-03 13:30:00,31.5,31.51,31.46,31.5,241557.0,25.3394,25.3475,25.3072,25.3394,241557.0
2016-06-03 13:40:00,31.49,31.55,31.49,31.53,154742.0,25.3314,25.3796,25.3314,25.3635,154742.0
2016-06-03 13:50:00,31.53,31.56,31.51,31.56,183102.0,25.3635,25.3877,25.3475,25.3877,183102.0
2016-06-03 14:00:00,31.55,31.56,31.52,31.55,177719.0,25.3796,25.3877,25.3555,25.3796,177719.0
2016-06-03 14:10:00,31.55,31.55,31.5,31.54,123229.0,25.3796,25.3796,25.3394,25.3716,123229.0
2016-06-03 14:20:00,31.53,31.59,31.52,31.57,209994.0,25.3635,25.4118,25.3555,25.3957,209994.0
2016-06-03 14:30:00,31.57,31.63,31.56,31.62,209497.0,25.3957,25.444,25.3877,25.4359,209497.0
2016-06-03 14:40:00,31.62,31.65,31.6,31.62,230226.0,25.4359,25.4601,25.4199,25.4359,230226.0
2016-06-03 14:50:00,31.62,31.66,31.6,31.65,251764.0,25.4359,25.4681,25.4199,25.4601,251764.0
2016-06-03 15:00:00,31.65,31.65,31.6,31.63,308289.0,25.4601,25.4601,25.4199,25.444,308289.0
2016-06-03 15:10:00,31.62,31.64,31.6,31.6,371633.0,25.4359,25.452,25.4199,25.4199,371633.0
2016-06-03 15:20:00,31.6,31.65,31.59,31.63,182548.0,25.4199,25.4601,25.4118,25.444,182548.0
2016-06-03 15:30:00,31.64,31.64,31.62,31.64,149263.0,25.452,25.452,25.4359,25.452,149263.0
2016-06-03 15:40:00,31.64,31.66,31.62,31.64,590196.0,25.452,25.4681,25.4359,25.452,590196.0
2016-06-03 15:50:00,31.64,31.67,31.61,31.62,1057925.0,25.452,25.4762,25.4279,25.4359,1057925.0
2016-06-06 09:30:00,31.64,31.74,31.62,31.7,1295203.0,25.452,25.5325,25.4359,25.5003,1295203.0
2016-06-06 09:40:00,31.7,31.82,31.69,31.78,914515.0,25.5003,25.5968,25.4923,25.5647,914515.0
2016-06-06 09:50:00,31.78,31.81,31.77,31.8,697909.0,25.5647,25.5888,25.5566,25.5807,697909.0
2016-06-06 10:00:00,31.8,31.81,31.78,31.79,360102.0,25.5807,25.5888,25.5647,25.5727,360102.0
2016-06-06 10:10:00,31.79,31.79,31.72,31.76,297338.0,25.5727,25.5727,25.5164,25.5486,297338.0
2016-06-06 10:20:00,31.76,31.76,31.71,31.71,254563.0,25.5486,25.5486,25.5083,25.5083,254563.0
2016-06-06 10:30:00,31.71,31.76,31.71,31.73,336938.0,25.5083,25.5486,25.5083,25.5244,336938.0
2016-06-06 10:40:00,31.74,31.77,31.72,31.75,288650.0,25.5325,25.5566,25.5164,25.5405,288650.0
2016-06-06 10:50:00,31.76,31.76,31.73,31.76,265132.0,25.5486,25.5486,25.5244,25.5486,265132.0
2016-06-06 11:00:00,31.75,31.78,31.74,31.75,398280.0,25.5405,25.5647,25.5325,25.5405,398280.0
2016-06-06 11:10:00,31.75,31.76,31.72,31.73,305568.0,25.5405,25.5486,25.5164,25.5244,305568.0
2016-06-06 11:20:00,31.73,31.74,31.7,31.72,245385.0,25.5244,25.5325,25.5003,25.5164,245385.0
2016-06-06 11:30:00,31.71,31.72,31.64,31.67,369620.0,25.5083,25.5164,25.452,25.4762,369620.0
2016-06-06 11:40:00,31.67,31.7,31.66,31.69,161539.0,25.4762,25.5003,25.4681,25.4923,161539.0
2016-06-06 11:50:00,31.68,31.7,31.65,31.65,282388.0,25.4842,25.5003,25.4601,25.4601,282388.0
2016-06-06 12:00:00,31.66,31.67,31.65,31.65,151256.0,25.4681,25.4762,25.4601,25.4601,151256.0
2016-06-06 12:10:00,31.65,31.67,31.64,31.66,223231.0,25.4601,25.4762,25.452,25.4681,223231.0
2016-06-06 12:20:00,31.66,31.67,31.63,31.67,233501.0,25.4681,25.4762,25.444,25.4762,233501.0
2016-06-06 12:30:00,31.67,31.71,31.64,31.67,292025.0,25.4762,25.5083,25.452,25.4762,292025.0
2016-06-06 12:40:00,31.67,31.71,31.66,31.67,224976.0,25.4762,25.5083,25.4681,25.4762,224976.0
2016-06-06 12:50:00,31.67,31.68,31.58,31.63,442543.0,25.4762,25.4842,25.4038,25.444,442543.0
2016-06-06 13:00:00,31.62,31.64,31.61,31.63,143629.0,25.4359,25.452,25.4279,25.444,143629.0
2016-06-06 13:10:00,31.64,31.66,31.63,31.65,119394.0,25.452,25.4681,25.444,25.4601,119394.0
2016-06-06 13:20:00,31.65,31.66,31.64,31.66,58088.0,25.4601,25.4681,25.452,25.4681,58088.0
2016-06-06 13:30:00,31.66,31.67,31.64,31.64,187870.0,25.4681,25.4762,25.452,25.452,187870.0
2016-06-06 13:40:00,31.64,31.65,31.62,31.63,128850.0,25.452,25.4601,25.4359,25.444,128850.0
2016-06-06 13:50:00,31.63,31.71,31.62,31.68,479283.0,25.444,25.5083,25.4359,25.4842,479283.0
2016-06-06 14:00:00,31.67,31.71,31.67,31.69,204014.0,25.4762,25.5083,25.4762,25.4923,204014.0
2016-06-06 14:10:00,31.7,31.74,31.69,31.73,238360.0,25.5003,25.5325,25.4923,25.5244,238360.0
2016-06-06 14:20:00,31.73,31.78,31.72,31.77,298321.0,25.5244,25.5647,25.5164,25.5566,298321.0
2016-06-06 14:30:00,31.77,31.77,31.73,31.75,214496.0,25.5566,25.5566,25.5244,25.5405,214496.0
2016-06-06 14:40:00,31.75,31.76,31.73,31.75,209963.0,25.5405,25.5486,25.5244,25.5405,209963.0
2016-06-06 14:50:00,31.75,31.78,31.74,31.76,176146.0,25.5405,25.5647,25.5325,25.5486,176146.0
2016-06-06 15:00:00,31.76,31.78,31.74,31.75,302095.0,25.5486,25.5647,25.5325,25.5405,302095.0
2016-06-06 15:10:00,31.76,31.78,31.72,31.74,267677.0,25.5486,25.5647,25.5164,25.5325,267677.0
2016-06-06 15:20:00,31.74,31.74,31.7,31.71,286063.0,25.5325,25.5325,25.5003,25.5083,286063.0
2016-06-06 15:30:00,31.71,31.71,31.69,31.69,534267.0,25.5083,25.5083,25.4923,25.4923,534267.0
2016-06-06 15:40:00,31.69,31.72,31.68,31.7,512796.0,25.4923,25.5164,25.4842,25.5003,512796.0
2016-06-06 15:50:00,31.7,31.7,31.65,31.68,1181737.0,25.5003,25.5003,25.4601,25.4842,1181737.0
2016-06-07 09:30:00,31.75,31.89,31.7,31.88,1188323.0,25.5405,25.6531,25.5003,25.6451,1188323.0
2016-06-07 09:40:00,31.88,31.96,31.86,31.93,1368008.0,25.6451,25.7095,25.629,25.6853,1368008.0
2016-06-07 09:50:00,31.93,31.96,31.88,31.91,1214596.0,25.6853,25.7095,25.6451,25.6692,1214596.0
2016-06-07 10:00:00,31.9,31.92,31.85,31.87,303871.0,25.6612,25.6773,25.621,25.6371,303871.0
2016-06-07 10:10:00,31.87,31.96,31.87,31.9,371843.0,25.6371,25.7095,25.6371,25.6612,371843.0
2016-06-07 10:20:00,31.9,32.0,31.88,32.0,914350.0,25.6612,25.7416,25.6451,25.7416,914350.0
2016-06-07 10:30:00,32.0,32.02,31.9,31.91,1558133.0,25.7416,25.7577,25.6612,25.6692,1558133.0
2016-06-07 10:40:00,31.9,31.92,31.85,31.89,484635.0,25.6612,25.6773,25.621,25.6531,484635.0
2016-06-07 10:50:00,31.89,31.9,31.86,31.89,334715.0,25.6531,25.6612,25.629,25.6531,334715.0
2016-06-07 11:00:00,31.9,31.94,31.89,31.93,276749.0,25.6612,25.6934,25.6531,25.6853,276749.0
2016-06-07 11:10:00,31.94,31.95,31.89,31.93,312814.0,25.6934,25.7014,25.6531,25.6853,312814.0
2016-06-07 11:20:00,31.93,31.93,31.89,31.93,185161.0,25.6853,25.6853,25.6531,25.6853,185161.0
2016-06-07 11:30:00,31.93,31.94,31.89,31.89,241224.0,25.6853,25.6934,25.6531,25.6531,241224.0
2016-06-07 11:40:00,31.9,31.9,31.89,31.9,128477.0,25.6612,25.6612,25.6531,25.6612,128477.0
2016-06-07 11:50:00,31.89,31.9,31.87,31.9,231513.0,25.6531,25.6612,25.6371,25.6612,231513.0
2016-06-07 12:00:00,31.9,31.91,31.89,31.89,192808.0,25.6612,25.6692,25.6531,25.6531,192808.0
2016-06-07 12:10:00,31.9,31.93,31.89,31.9,231278.0,25.6612,25.6853,25.6531,25.6612,231278.0
2016-06-07 12:20:00,31.9,31.94,31.89,31.94,277627.0,25.6612,25.6934,25.6531,25.6934,277627.0
2016-06-07 12:30:00,31.94,31.94,31.92,31.93,174229.0,25.6934,25.6934,25.6773,25.6853,174229.0
2016-06-07 12:40:00,31.94,32.0,31.93,31.99,415999.0,25.6934,25.7416,25.6853,25.7336,415999.0
2016-06-07 12:50:00,31.98,31.99,31.96,31.99,234417.0,25.7255,25.7336,25.7095,25.7336,234417.0
2016-06-07 13:00:00,31.99,32.0,31.98,32.0,134514.0,25.7336,25.7416,25.7255,25.7416,134514.0
2016-06-07 13:10:00,32.0,32.0,31.93,31.96,326203.0,25.7416,25.7416,25.6853,25.7095,326203.0
2016-06-07 13:20:00,31.97,31.98,31.94,31.95,223705.0,25.7175,25.7255,25.6934,25.7014,223705.0
2016-06-07 13:30:00,31.95,31.95,31.92,31.92,170987.0,25.7014,25.7014,25.6773,25.6773,170987.0
2016-06-07 13:40:00,31.92,31.93,31.91,31.92,288065.0,25.6773,25.6853,25.6692,25.6773,288065.0
2016-06-07 13:50:00,31.92,31.92,31.89,31.9,191790.0,25.6773,25.6773,25.6531,25.6612,191790.0
2016-06-07 14:00:00,31.91,31.94,31.89,31.94,204438.0,25.6692,25.6934,25.6531,25.6934,204438.0
2016-06-07 14:10:00,31.94,31.96,31.92,31.95,425117.0,25.6934,25.7095,25.6773,25.7014,425117.0
2016-06-07 14:20:00,31.95,31.99,31.94,31.96,311760.0,25.7014,25.7336,25.6934,25.7095,311760.0
2016-06-07 14:30:00,31.96,31.96,31.93,31.95,137454.0,25.7095,25.7095,25.6853,25.7014,137454.0
2016-06-07 14:40:00,31.94,31.96,31.94,31.94,199178.0,25.6934,25.7095,25.6934,25.6934,199178.0
2016-06-07 14:50:00,31.94,31.96,31.94,31.95,123889.0,25.6934,25.7095,25.6934,25.7014,123889.0
2016-06-07 15:00:00,31.95,31.96,31.93,31.94,244406.0,25.7014,25.7095,25.6853,25.6934,244406.0
2016-06-07 15:10:00,31.93,31.94,31.91,31.94,207468.0,25.6853,25.6934,25.6692,25.6934,207468.0
2016-06-07 15:20:00,31.94,31.96,31.93,31.94,277289.0,25.6934,25.7095,25.6853,25.6934,277289.0
2016-06-07 15:30:00,31.94,31.95,31.9,31.92,256933.0,25.6934,25.7014,25.6612,25.6773,256933.0
2016-06-07 15:40:00,31.91,31.92,31.86,31.86,550447.0,25.6692,25.6773,25.629,25.629,550447.0
2016-06-07 15:50:00,31.86,31.9,31.84,31.89,1909010.0,25.629,25.6612,25.6129,25.6531,1909010.0
2016-06-08 09:30:00,31.8,31.97,31.79,31.93,545342.0,25.5807,25.7175,25.5727,25.6853,545342.0
2016-06-08 09:40:00,31.94,31.97,31.9,31.97,336780.0,25.6934,25.7175,25.6612,25.7175,336780.0
2016-06-08 09:50:00,31.97,32.0,31.96,32.0,560576.0,25.7175,25.7416,25.7095,25.7416,560576.0
2016-06-08 10:00:00,32.0,32.0,31.94,31.96,552660.0,25.7416,25.7416,25.6934,25.7095,552660.0
2016-06-08 10:10:00,31.96,31.97,31.85,31.89,483807.0,25.7095,25.7175,25.621,25.6531,483807.0
2016-06-08 10:20:00,31.89,31.91,31.86,31.88,225122.0,25.6531,25.6692,25.629,25.6451,225122.0
2016-06-08 10:30:00,31.87,31.92,31.86,31.92,236569.0,25.6371,25.6773,25.629,25.6773,236569.0
2016-06-08 10:40:00,31.91,31.95,31.89,31.94,144145.0,25.6692,25.7014,25.6531,25.6934,144145.0
2016-06-08 10:50:00,31.95,31.97,31.94,31.96,217977.0,25.7014,25.7175,25.6934,25.7095,217977.0
2016-06-08 11:00:00,31.96,31.96,31.88,31.91,214701.0,25.7095,25.7095,25.6451,25.6692,214701.0
2016-06-08 11:10:00,31.91,31.93,31.88,31.91,289298.0,25.6692,25.6853,25.6451,25.6692,289298.0
2016-06-08 11:20:00,31.92,31.97,31.91,31.95,128373.0,25.6773,25.7175,25.6692,25.7014,128373.0
2016-06-08 11:30:00,31.95,32.0,31.95,31.99,278165.0,25.7014,25.7416,25.7014,25.7336,278165.0
2016-06-08 11:40:00,31.99,32.0,31.96,31.96,187944.0,25.7336,25.7416,25.7095,25.7095,187944.0
2016-06-08 11:50:00,31.96,31.98,31.96,31.98,100581.0,25.7095,25.7255,25.7095,25.7255,100581.0
2016-06-08 12:00:00,31.97,31.99,31.96,31.98,131769.0,25.7175,25.7336,25.7095,25.7255,131769.0
2016-06-08 12:10:00,31.99,32.0,31.97,31.99,145153.0,25.7336,25.7416,25.7175,25.7336,145153.0
2016-06-08 12:20:00,31.98,31.99,31.97,31.99,129842.0,25.7255,25.7336,25.7175,25.7336,129842.0
2016-06-08 12:30:00,31.99,31.99,31.95,31.95,167324.0,25.7336,25.7336,25.7014,25.7014,167324.0
2016-06-08 12:40:00,31.95,31.96,31.92,31.95,163028.0,25.7014,25.7095,25.6773,25.7014,163028.0
2016-06-08 12:50:00,31.95,31.98,31.94,31.97,147794.0,25.7014,25.7255,25.6934,25.7175,147794.0
2016-06-08 13:00:00,31.97,31.98,31.96,31.97,147020.0,25.7175,25.7255,25.7095,25.7175,147020.0
2016-06-08 13:10:00,31.96,31.98,31.95,31.95,133895.0,25.7095,25.7255,25.7014,25.7014,133895.0
2016-06-08 13:20:00,31.96,31.98,31.93,31.93,175447.0,25.7095,25.7255,25.6853,25.6853,175447.0
2016-06-08 13:30:00,31.93,31.96,31.93,31.94,134178.0,25.6853,25.7095,25.6853,25.6934,134178.0
2016-06-08 13:40:00,31.94,31.94,31.93,31.94,100786.0,25.6934,25.6934,25.6853,25.6934,100786.0
2016-06-08 13:50:00,31.93,31.95,31.93,31.93,188866.0,25.6853,25.7014,25.6853,25.6853,188866.0
2016-06-08 14:00:00,31.94,31.94,31.9,31.92,133391.0,25.6934,25.6934,25.6612,25.6773,133391.0
2016-06-08 14:10:00,31.92,31.97,31.91,31.97,199064.0,25.6773,25.7175,25.6692,25.7175,199064.0
2016-06-08 14:20:00,31.97,31.98,31.96,31.98,130712.0,25.7175,25.7255,25.7095,25.7255,130712.0
2016-06-08 14:30:00,31.98,31.98,31.96,31.96,154849.0,25.7255,25.7255,25.7095,25.7095,154849.0
2016-06-08 14:40:00,31.96,31.99,31.94,31.96,253527.0,25.7095,25.7336,25.6934,25.7095,253527.0
2016-06-08 14:50:00,31.97,31.98,31.96,31.98,90264.0,25.7175,25.7255,25.7095,25.7255,90264.0
2016-06-08 15:00:00,31.97,31.98,31.95,31.97,238135.0,25.7175,25.7255,25.7014,25.7175,238135.0
2016-06-08 15:10:00,31.97,31.97,31.95,31.96,181647.0,25.7175,25.7175,25.7014,25.7095,181647.0
2016-06-08 15:20:00,31.96,31.96,31.92,31.94,299964.0,25.7095,25.7095,25.6773,25.6934,299964.0
2016-06-08 15:30:00,31.94,31.95,31.92,31.93,200143.0,25.6934,25.7014,25.6773,25.6853,200143.0
2016-06-08 15:40:00,31.93,31.97,31.92,31.96,430069.0,25.6853,25.7175,25.6773,25.7095,430069.0
2016-06-08 15:50:00,31.96,31.96,31.89,31.89,1674271.0,25.7095,25.7095,25.6531,25.6531,1674271.0
2016-06-09 09:30:00,31.68,31.78,31.68,31.7,677293.0,25.4842,25.5647,25.4842,25.5003,677293.0
2016-06-09 09:40:00,31.71,31.75,31.7,31.74,335377.0,25.5083,25.5405,25.5003,25.5325,335377.0
2016-06-09 09:50:00,31.74,31.79,31.72,31.77,222304.0,25.5325,25.5727,25.5164,25.5566,222304.0
2016-06-09 10:00:00,31.76,31.76,31.7,31.72,262764.0,25.5486,25.5486,25.5003,25.5164,262764.0
2016-06-09 10:10:00,31.71,31.8,31.71,31.76,191489.0,25.5083,25.5807,25.5083,25.5486,191489.0
2016-06-09 10:20:00,31.76,31.8,31.76,31.79,263819.0,25.5486,25.5807,25.5486,25.5727,263819.0
2016-06-09 10:30:00,31.78,31.8,31.72,31.8,331909.0,25.5647,25.5807,25.5164,25.5807,331909.0
2016-06-09 10:40:00,31.79,31.84,31.78,31.79,199408.0,25.5727,25.6129,25.5647,25.5727,199408.0
2016-06-09 10:50:00,31.79,31.84,31.78,31.8,368692.0,25.5727,25.6129,25.5647,25.5807,368692.0
2016-06-09 11:00:00,31.8,31.82,31.79,31.81,127728.0,25.5807,25.5968,25.5727,25.5888,127728.0
2016-06-09 11:10:00,31.82,31.82,31.79,31.81,187716.0,25.5968,25.5968,25.5727,25.5888,187716.0
2016-06-09 11:20:00,31.8,31.84,31.8,31.84,173271.0,25.5807,25.6129,25.5807,25.6129,173271.0
2016-06-09 11:30:00,31.83,31.85,31.8,31.85,188818.0,25.6049,25.621,25.5807,25.621,188818.0
2016-06-09 11:40:00,31.85,31.85,31.81,31.82,147765.0,25.621,25.621,25.5888,25.5968,147765.0
2016-06-09 11:50:00,31.81,31.84,31.78,31.83,264489.0,25.5888,25.6129,25.5647,25.6049,264489.0
2016-06-09 12:00:00,31.82,31.82,31.78,31.81,165177.0,25.5968,25.5968,25.5647,25.5888,165177.0
2016-06-09 12:10:00,31.8,31.81,31.75,31.77,202111.0,25.5807,25.5888,25.5405,25.5566,202111.0
2016-06-09 12:20:00,31.76,31.8,31.75,31.8,242684.0,25.5486,25.5807,25.5405,25.5807,242684.0
2016-06-09 12:30:00,31.8,31.86,31.79,31.86,330993.0,25.5807,25.629,25.5727,25.629,330993.0
2016-06-09 12:40:00,31.86,31.88,31.83,31.86,245803.0,25.629,25.6451,25.6049,25.629,245803.0
2016-06-09 12:50:00,31.85,31.9,31.85,31.89,239453.0,25.621,25.6612,25.621,25.6531,239453.0
2016-06-09 13:00:00,31.89,31.9,31.88,31.9,171752.0,25.6531,25.6612,25.6451,25.6612,171752.0
2016-06-09 13:10:00,31.9,31.97,31.88,31.96,374113.0,25.6612,25.7175,25.6451,25.7095,374113.0
2016-06-09 13:20:00,31.96,31.98,31.93,31.96,165883.0,25.7095,25.7255,25.6853,25.7095,165883.0
2016-06-09 13:30:00,31.96,31.96,31.93,31.95,148732.0,25.7095,25.7095,25.6853,25.7014,148732.0
2016-06-09 13:40:00,31.95,31.96,31.94,31.95,163240.0,25.7014,25.7095,25.6934,25.7014,163240.0
2016-06-09 13:50:00,31.95,31.95,31.87,31.91,191515.0,25.7014,25.7014,25.6371,25.6692,191515.0
2016-06-09 14:00:00,31.91,31.92,31.89,31.91,124144.0,25.6692,25.6773,25.6531,25.6692,124144.0
2016-06-09 14:10:00,31.91,31.95,31.9,31.93,112974.0,25.6692,25.7014,25.6612,25.6853,112974.0
2016-06-09 14:20:00,31.93,31.96,31.9,31.93,212971.0,25.6853,25.7095,25.6612,25.6853,212971.0
2016-06-09 14:30:00,31.93,31.96,31.92,31.95,168489.0,25.6853,25.7095,25.6773,25.7014,168489.0
2016-06-09 14:40:00,31.95,31.99,31.94,31.97,297802.0,25.7014,25.7336,25.6934,25.7175,297802.0
2016-06-09 14:50:00,31.96,31.98,31.94,31.96,116036.0,25.7095,25.7255,25.6934,25.7095,116036.0
2016-06-09 15:00:00,31.96,31.99,31.95,31.98,189105.0,25.7095,25.7336,25.7014,25.7255,189105.0
2016-06-09 15:10:00,31.98,31.98,31.93,31.95,200116.0,25.7255,25.7255,25.6853,25.7014,200116.0
2016-06-09 15:20:00,31.94,31.97,31.92,31.97,170652.0,25.6934,25.7175,25.6773,25.7175,170652.0
2016-06-09 15:30:00,31.97,32.0,31.96,31.99,225370.0,25.7175,25.7416,25.7095,25.7336,225370.0
2016-06-09 15:40:00,31.99,32.0,31.98,31.99,317133.0,25.7336,25.7416,25.7255,25.7336,317133.0
2016-06-09 15:50:00,31.99,31.99,31.94,31.94,1033447.0,25.7336,25.7336,25.6934,25.6934,1033447.0
2016-06-10 09:30:00,31.7,31.89,31.69,31.71,1172249.0,25.5003,25.6531,25.4923,25.5083,1172249.0
2016-06-10 09:40:00,31.7,31.75,31.65,31.68,589592.0,25.5003,25.5405,25.4601,25.4842,589592.0
2016-06-10 09:50:00,31.67,31.72,31.66,31.69,662403.0,25.4762,25.5164,25.4681,25.4923,662403.0
2016-06-10 10:00:00,31.7,31.73,31.65,31.67,348693.0,25.5003,25.5244,25.4601,25.4762,348693.0
2016-06-10 10:10:00,31.66,31.7,31.65,31.67,341977.0,25.4681,25.5003,25.4601,25.4762,341977.0
2016-06-10 10:20:00,31.68,31.77,31.67,31.74,307697.0,25.4842,25.5566,25.4762,25.5325,307697.0
2016-06-10 10:30:00,31.74,31.81,31.72,31.78,312305.0,25.5325,25.5888,25.5164,25.5647,312305.0
2016-06-10 10:40:00,31.78,31.79,31.74,31.75,209890.0,25.5647,25.5727,25.5325,25.5405,209890.0
2016-06-10 10:50:00,31.75,32.15,31.72,31.89,6372702.0,25.5405,25.8623,25.5164,25.6531,6372702.0
2016-06-10 11:00:00,31.9,32.07,31.89,32.05,2170637.0,25.6612,25.7979,25.6531,25.7818,2170637.0
2016-06-10 11:10:00,32.05,32.09,31.99,32.02,1047417.0,25.7818,25.814,25.7336,25.7577,1047417.0
2016-06-10 11:20:00,32.02,32.1,32.0,32.07,1094310.0,25.7577,25.8221,25.7416,25.7979,1094310.0
2016-06-10 11:30:00,32.07,32.07,32.03,32.07,648856.0,25.7979,25.7979,25.7658,25.7979,648856.0
2016-06-10 11:40:00,32.06,32.2,32.06,32.14,854159.0,25.7899,25.9025,25.7899,25.8542,854159.0
2016-06-10 11:50:00,32.14,32.21,32.1,32.21,653107.0,25.8542,25.9106,25.8221,25.9106,653107.0
2016-06-10 12:00:00,32.2,32.21,32.1,32.13,589127.0,25.9025,25.9106,25.8221,25.8462,589127.0
2016-06-10 12:10:00,32.13,32.14,32.03,32.06,596437.0,25.8462,25.8542,25.7658,25.7899,596437.0
2016-06-10 12:20:00,32.05,32.07,32.02,32.07,324099.0,25.7818,25.7979,25.7577,25.7979,324099.0
2016-06-10 12:30:00,32.07,32.09,32.02,32.09,389727.0,25.7979,25.814,25.7577,25.814,389727.0
2016-06-10 12:40:00,32.09,32.13,32.08,32.11,411067.0,25.814,25.8462,25.806,25.8301,411067.0
2016-06-10 12:50:00,32.11,32.17,32.08,32.16,860887.0,25.8301,25.8784,25.806,25.8703,860887.0
2016-06-10 13:00:00,32.16,32.17,32.12,32.17,889064.0,25.8703,25.8784,25.8382,25.8784,889064.0
2016-06-10 13:10:00,32.17,32.2,32.15,32.19,568191.0,25.8784,25.9025,25.8623,25.8945,568191.0
2016-06-10 13:20:00,32.19,32.24,32.18,32.23,626193.0,25.8945,25.9347,25.8864,25.9266,626193.0
2016-06-10 13:30:00,32.23,32.23,32.13,32.16,474218.0,25.9266,25.9266,25.8462,25.8703,474218.0
2016-06-10 13:40:00,32.16,32.17,32.12,32.12,528091.0,25.8703,25.8784,25.8382,25.8382,528091.0
2016-06-10 13:50:00,32.12,32.14,32.09,32.09,552865.0,25.8382,25.8542,25.814,25.814,552865.0
2016-06-10 14:00:00,32.1,32.11,32.04,32.08,579270.0,25.8221,25.8301,25.7738,25.806,579270.0
2016-06-10 14:10:00,32.08,32.09,32.03,32.03,253600.0,25.806,25.814,25.7658,25.7658,253600.0
2016-06-10 14:20:00,32.03,32.08,32.03,32.04,328514.0,25.7658,25.806,25.7658,25.7738,328514.0
2016-06-10 14:30:00,32.05,32.05,32.01,32.04,486116.0,25.7818,25.7818,25.7497,25.7738,486116.0
2016-06-10 14:40:00,32.04,32.04,32.0,32.01,520295.0,25.7738,25.7738,25.7416,25.7497,520295.0
2016-06-10 14:50:00,32.01,32.03,31.97,32.02,418367.0,25.7497,25.7658,25.7175,25.7577,418367.0
2016-06-10 15:00:00,32.02,32.03,31.98,32.01,377923.0,25.7577,25.7658,25.7255,25.7497,377923.0
2016-06-10 15:10:00,32.0,32.04,31.98,32.02,435485.0,25.7416,25.7738,25.7255,25.7577,435485.0
2016-06-10 15:20:00,32.02,32.09,32.02,32.06,480518.0,25.7577,25.814,25.7577,25.7899,480518.0
2016-06-10 15:30:00,32.06,32.09,31.99,32.02,738445.0,25.7899,25.814,25.7336,25.7577,738445.0
2016-06-10 15:40:00,32.02,32.11,31.99,32.09,968205.0,25.7577,25.8301,25.7336,25.814,968205.0
2016-06-10 15:50:00,32.09,32.1,32.03,32.04,2104937.0,25.814,25.8221,25.7658,25.7738,2104937.0
2016-06-13 09:30:00,32.05,32.24,32.04,32.18,1390180.0,25.7818,25.9347,25.7738,25.8864,1390180.0
2016-06-13 09:40:00,32.17,32.38,32.13,32.37,939202.0,25.8784,26.0473,25.8462,26.0393,939202.0
2016-06-13 09:50:00,32.37,32.4,32.28,32.35,955901.0,26.0393,26.0634,25.9669,26.0232,955901.0
2016-06-13 10:00:00,32.35,32.39,32.28,32.36,765538.0,26.0232,26.0554,25.9669,26.0312,765538.0
2016-06-13 10:10:00,32.35,32.47,32.34,32.45,736328.0,26.0232,26.1197,26.0151,26.1036,736328.0
2016-06-13 10:20:00,32.45,32.48,32.42,32.45,593171.0,26.1036,26.1278,26.0795,26.1036,593171.0
2016-06-13 10:30:00,32.45,32.48,32.42,32.44,484185.0,26.1036,26.1278,26.0795,26.0956,484185.0
2016-06-13 10:40:00,32.44,32.47,32.42,32.43,514332.0,26.0956,26.1197,26.0795,26.0875,514332.0
2016-06-13 10:50:00,32.43,32.48,32.4,32.44,503598.0,26.0875,26.1278,26.0634,26.0956,503598.0
2016-06-13 11:00:00,32.45,32.49,32.44,32.48,549777.0,26.1036,26.1358,26.0956,26.1278,549777.0
2016-06-13 11:10:00,32.48,32.5,32.47,32.49,562639.0,26.1278,26.1438,26.1197,26.1358,562639.0
2016-06-13 11:20:00,32.49,32.5,32.46,32.49,471074.0,26.1358,26.1438,26.1117,26.1358,471074.0
2016-06-13 11:30:00,32.49,32.5,32.37,32.37,515348.0,26.1358,26.1438,26.0393,26.0393,515348.0
2016-06-13 11:40:00,32.38,32.43,32.37,32.4,380029.0,26.0473,26.0875,26.0393,26.0634,380029.0
2016-06-13 11:50:00,32.4,32.41,32.28,32.28,451290.0,26.0634,26.0714,25.9669,25.9669,451290.0
2016-06-13 12:00:00,32.28,32.33,32.26,32.27,305270.0,25.9669,26.0071,25.9508,25.9588,305270.0
2016-06-13 12:10:00,32.28,32.3,32.27,32.29,315626.0,25.9669,25.983,25.9588,25.9749,315626.0
2016-06-13 12:20:00,32.29,32.36,32.27,32.33,501170.0,25.9749,26.0312,25.9588,26.0071,501170.0
2016-06-13 12:30:00,32.33,32.38,32.32,32.36,287365.0,26.0071,26.0473,25.999,26.0312,287365.0
2016-06-13 12:40:00,32.36,32.39,32.35,32.36,180382.0,26.0312,26.0554,26.0232,26.0312,180382.0
2016-06-13 12:50:00,32.36,32.45,32.35,32.41,348121.0,26.0312,26.1036,26.0232,26.0714,348121.0
2016-06-13 13:00:00,32.42,32.43,32.38,32.39,142458.0,26.0795,26.0875,26.0473,26.0554,142458.0
2016-06-13 13:10:00,32.38,32.39,32.32,32.34,255081.0,26.0473,26.0554,25.999,26.0151,255081.0
2016-06-13 13:20:00,32.34,32.38,32.33,32.34,205352.0,26.0151,26.0473,26.0071,26.0151,205352.0
2016-06-13 13:30:00,32.34,32.35,32.28,32.3,224230.0,26.0151,26.0232,25.9669,25.983,224230.0
2016-06-13 13:40:00,32.3,32.36,32.28,32.32,312794.0,25.983,26.0312,25.9669,25.999,312794.0
2016-06-13 13:50:00,32.32,32.32,32.23,32.29,382226.0,25.999,25.999,25.9266,25.9749,382226.0
2016-06-13 14:00:00,32.28,32.33,32.26,32.27,396545.0,25.9669,26.0071,25.9508,25.9588,396545.0
2016-06-13 14:10:00,32.26,32.34,32.26,32.31,344087.0,25.9508,26.0151,25.9508,25.991,344087.0
2016-06-13 14:20:00,32.32,32.32,32.27,32.3,235666.0,25.999,25.999,25.9588,25.983,235666.0
2016-06-13 14:30:00,32.3,32.35,32.28,32.33,275032.0,25.983,26.0232,25.9669,26.0071,275032.0
2016-06-13 14:40:00,32.33,32.36,32.29,32.29,320229.0,26.0071,26.0312,25.9749,25.9749,320229.0
2016-06-13 14:50:00,32.3,32.32,32.26,32.29,271259.0,25.983,25.999,25.9508,25.9749,271259.0
2016-06-13 15:00:00,32.28,32.3,32.23,32.25,364964.0,25.9669,25.983,25.9266,25.9427,364964.0
2016-06-13 15:10:00,32.24,32.29,32.23,32.29,400565.0,25.9347,25.9749,25.9266,25.9749,400565.0
2016-06-13 15:20:00,32.29,32.29,32.24,32.26,483494.0,25.9749,25.9749,25.9347,25.9508,483494.0
2016-06-13 15:30:00,32.26,32.29,32.21,32.22,518960.0,25.9508,25.9749,25.9106,25.9186,518960.0
2016-06-13 15:40:00,32.22,32.22,32.14,32.15,1028283.0,25.9186,25.9186,25.8542,25.8623,1028283.0
2016-06-13 15:50:00,32.14,32.22,32.12,32.18,1975717.0,25.8542,25.9186,25.8382,25.8864,1975717.0
2016-06-14 09:30:00,32.01,32.21,32.01,32.16,670996.0,25.7497,25.9106,25.7497,25.8703,670996.0
2016-06-14 09:40:00,32.17,32.24,32.11,32.11,414183.0,25.8784,25.9347,25.8301,25.8301,414183.0
2016-06-14 09:50:00,32.11,32.19,32.07,32.17,466795.0,25.8301,25.8945,25.7979,25.8784,466795.0
2016-06-14 10:00:00,32.17,32.21,32.1,32.1,344289.0,25.8784,25.9106,25.8221,25.8221,344289.0
2016-06-14 10:10:00,32.11,32.15,32.05,32.05,314897.0,25.8301,25.8623,25.7818,25.7818,314897.0
2016-06-14 10:20:00,32.05,32.08,32.0,32.03,335055.0,25.7818,25.806,25.7416,25.7658,335055.0
2016-06-14 10:30:00,32.03,32.06,31.93,31.99,730709.0,25.7658,25.7899,25.6853,25.7336,730709.0
2016-06-14 10:40:00,31.99,32.0,31.84,31.86,797699.0,25.7336,25.7416,25.6129,25.629,797699.0
2016-06-14 10:50:00,31.86,31.9,31.79,31.85,687842.0,25.629,25.6612,25.5727,25.621,687842.0
2016-06-14 11:00:00,31.85,31.87,31.79,31.87,590357.0,25.621,25.6371,25.5727,25.6371,590357.0
2016-06-14 11:10:00,31.87,31.89,31.8,31.83,408688.0,25.6371,25.6531,25.5807,25.6049,408688.0
2016-06-14 11:20:00,31.84,31.88,31.81,31.82,283617.0,25.6129,25.6451,25.5888,25.5968,283617.0
2016-06-14 11:30:00,31.82,31.92,31.81,31.92,452433.0,25.5968,25.6773,25.5888,25.6773,452433.0
2016-06-14 11:40:00,31.92,31.93,31.89,31.91,314094.0,25.6773,25.6853,25.6531,25.6692,314094.0
2016-06-14 11:50:00,31.91,31.92,31.85,31.87,289655.0,25.6692,25.6773,25.621,25.6371,289655.0
2016-06-14 12:00:00,31.87,31.87,31.81,31.82,250616.0,25.6371,25.6371,25.5888,25.5968,250616.0
2016-06-14 12:10:00,31.81,31.88,31.8,31.85,559873.0,25.5888,25.6451,25.5807,25.621,559873.0
2016-06-14 12:20:00,31.85,31.93,31.81,31.9,492216.0,25.621,25.6853,25.5888,25.6612,492216.0
2016-06-14 12:30:00,31.91,31.91,31.86,31.89,184528.0,25.6692,25.6692,25.629,25.6531,184528.0
2016-06-14 12:40:00,31.89,31.91,31.87,31.9,225703.0,25.6531,25.6692,25.6371,25.6612,225703.0
2016-06-14 12:50:00,31.9,31.91,31.87,31.91,226431.0,25.6612,25.6692,25.6371,25.6692,226431.0
2016-06-14 13:00:00,31.91,31.97,31.89,31.94,317788.0,25.6692,25.7175,25.6531,25.6934,317788.0
2016-06-14 13:10:00,31.94,32.0,31.91,31.99,368203.0,25.6934,25.7416,25.6692,25.7336,368203.0
2016-06-14 13:20:00,31.98,32.06,31.98,32.02,536264.0,25.7255,25.7899,25.7255,25.7577,536264.0
2016-06-14 13:30:00,32.02,32.12,32.01,32.12,546134.0,25.7577,25.8382,25.7497,25.8382,546134.0
2016-06-14 13:40:00,32.12,32.17,32.1,32.12,631984.0,25.8382,25.8784,25.8221,25.8382,631984.0
2016-06-14 13:50:00,32.12,32.13,32.04,32.05,190646.0,25.8382,25.8462,25.7738,25.7818,190646.0
2016-06-14 14:00:00,32.05,32.09,32.03,32.08,340851.0,25.7818,25.814,25.7658,25.806,340851.0
2016-06-14 14:10:00,32.08,32.15,32.06,32.14,262369.0,25.806,25.8623,25.7899,25.8542,262369.0
2016-06-14 14:20:00,32.15,32.18,32.12,32.18,343511.0,25.8623,25.8864,25.8382,25.8864,343511.0
2016-06-14 14:30:00,32.18,32.19,32.1,32.14,254673.0,25.8864,25.8945,25.8221,25.8542,254673.0
2016-06-14 14:40:00,32.14,32.17,32.1,32.11,202160.0,25.8542,25.8784,25.8221,25.8301,202160.0
2016-06-14 14:50:00,32.11,32.11,32.03,32.05,192107.0,25.8301,25.8301,25.7658,25.7818,192107.0
2016-06-14 15:00:00,32.06,32.15,32.02,32.1,416425.0,25.7899,25.8623,25.7577,25.8221,416425.0
2016-06-14 15:10:00,32.1,32.16,32.08,32.12,351027.0,25.8221,25.8703,25.806,25.8382,351027.0
2016-06-14 15:20:00,32.13,32.17,32.1,32.16,406437.0,25.8462,25.8784,25.8221,25.8703,406437.0
2016-06-14 15:30:00,32.15,32.16,32.1,32.12,306066.0,25.8623,25.8703,25.8221,25.8382,306066.0
2016-06-14 15:40:00,32.12,32.16,32.08,32.1,509521.0,25.8382,25.8703,25.806,25.8221,509521.0
2016-06-14 15:50:00,32.09,32.15,32.08,32.14,1084062.0,25.814,25.8623,25.806,25.8542,1084062.0
2016-06-15 09:30:00,32.25,32.26,31.8,31.84,1495942.0,25.9427,25.9508,25.5807,25.6129,1495942.0
2016-06-15 09:40:00,31.84,31.97,31.83,31.88,935362.0,25.6129,25.7175,25.6049,25.6451,935362.0
2016-06-15 09:50:00,31.89,31.89,31.74,31.74,920917.0,25.6531,25.6531,25.5325,25.5325,920917.0
2016-06-15 10:00:00,31.75,31.88,31.74,31.88,631566.0,25.5405,25.6451,25.5325,25.6451,631566.0
2016-06-15 10:10:00,31.86,31.87,31.8,31.82,330598.0,25.629,25.6371,25.5807,25.5968,330598.0
2016-06-15 10:20:00,31.82,31.84,31.79,31.83,442289.0,25.5968,25.6129,25.5727,25.6049,442289.0
2016-06-15 10:30:00,31.83,31.88,31.83,31.86,286961.0,25.6049,25.6451,25.6049,25.629,286961.0
2016-06-15 10:40:00,31.86,31.86,31.79,31.79,353185.0,25.629,25.629,25.5727,25.5727,353185.0
2016-06-15 10:50:00,31.79,31.82,31.76,31.76,342899.0,25.5727,25.5968,25.5486,25.5486,342899.0
2016-06-15 11:00:00,31.77,31.8,31.76,31.79,248202.0,25.5566,25.5807,25.5486,25.5727,248202.0
2016-06-15 11:10:00,31.79,31.8,31.76,31.77,320600.0,25.5727,25.5807,25.5486,25.5566,320600.0
2016-06-15 11:20:00,31.77,31.8,31.7,31.7,656130.0,25.5566,25.5807,25.5003,25.5003,656130.0
2016-06-15 11:30:00,31.7,31.8,31.7,31.8,450759.0,25.5003,25.5807,25.5003,25.5807,450759.0
2016-06-15 11:40:00,31.79,31.8,31.78,31.8,158743.0,25.5727,25.5807,25.5647,25.5807,158743.0
2016-06-15 11:50:00,31.8,31.8,31.78,31.79,184736.0,25.5807,25.5807,25.5647,25.5727,184736.0
2016-06-15 12:00:00,31.78,31.8,31.76,31.77,202055.0,25.5647,25.5807,25.5486,25.5566,202055.0
2016-06-15 12:10:00,31.76,31.8,31.74,31.8,322846.0,25.5486,25.5807,25.5325,25.5807,322846.0
2016-06-15 12:20:00,31.8,31.81,31.77,31.78,238331.0,25.5807,25.5888,25.5566,25.5647,238331.0
2016-06-15 12:30:00,31.78,31.79,31.76,31.79,182477.0,25.5647,25.5727,25.5486,25.5727,182477.0
2016-06-15 12:40:00,31.79,31.79,31.76,31.77,182477.0,25.5727,25.5727,25.5486,25.5566,182477.0
2016-06-15 12:50:00,31.77,31.77,31.72,31.73,248263.0,25.5566,25.5566,25.5164,25.5244,248263.0
2016-06-15 13:00:00,31.72,31.73,31.7,31.71,217042.0,25.5164,25.5244,25.5003,25.5083,217042.0
2016-06-15 13:10:00,31.71,31.73,31.7,31.73,200267.0,25.5083,25.5244,25.5003,25.5244,200267.0
2016-06-15 13:20:00,31.73,31.74,31.71,31.71,265044.0,25.5244,25.5325,25.5083,25.5083,265044.0
2016-06-15 13:30:00,31.71,31.74,31.71,31.74,209041.0,25.5083,25.5325,25.5083,25.5325,209041.0
2016-06-15 13:40:00,31.74,31.78,31.73,31.77,313605.0,25.5325,25.5647,25.5244,25.5566,313605.0
2016-06-15 13:50:00,31.77,31.82,31.76,31.82,251618.0,25.5566,25.5968,25.5486,25.5968,251618.0
2016-06-15 14:00:00,31.82,31.89,31.78,31.8,767687.0,25.5968,25.6531,25.5647,25.5807,767687.0
2016-06-15 14:10:00,31.79,31.83,31.77,31.82,323199.0,25.5727,25.6049,25.5566,25.5968,323199.0
2016-06-15 14:20:00,31.82,31.84,31.77,31.77,267373.0,25.5968,25.6129,25.5566,25.5566,267373.0
2016-06-15 14:30:00,31.78,31.83,31.74,31.81,309428.0,25.5647,25.6049,25.5325,25.5888,309428.0
2016-06-15 14:40:00,31.81,31.87,31.79,31.84,329434.0,25.5888,25.6371,25.5727,25.6129,329434.0
2016-06-15 14:50:00,31.84,31.85,31.79,31.82,521103.0,25.6129,25.621,25.5727,25.5968,521103.0
2016-06-15 15:00:00,31.81,31.82,31.79,31.81,261945.0,25.5888,25.5968,25.5727,25.5888,261945.0
2016-06-15 15:10:00,31.81,31.81,31.77,31.8,312272.0,25.5888,25.5888,25.5566,25.5807,312272.0
2016-06-15 15:20:00,31.8,31.82,31.79,31.79,284943.0,25.5807,25.5968,25.5727,25.5727,284943.0
2016-06-15 15:30:00,31.79,31.8,31.67,31.68,823426.0,25.5727,25.5807,25.4762,25.4842,823426.0
2016-06-15 15:40:00,31.68,31.7,31.61,31.65,1326398.0,25.4842,25.5003,25.4279,25.4601,1326398.0
2016-06-15 15:50:00,31.65,31.65,31.59,31.61,2791280.0,25.4601,25.4601,25.4118,25.4279,2791280.0
2016-06-16 09:30:00,31.44,31.54,31.4,31.41,738006.0,25.2912,25.3716,25.259,25.267,738006.0
2016-06-16 09:40:00,31.41,31.49,31.38,31.46,507357.0,25.267,25.3314,25.2429,25.3072,507357.0
2016-06-16 09:50:00,31.46,31.46,31.33,31.34,421561.0,25.3072,25.3072,25.2027,25.2107,421561.0
2016-06-16 10:00:00,31.33,31.44,31.31,31.43,499524.0,25.2027,25.2912,25.1866,25.2831,499524.0
2016-06-16 10:10:00,31.43,31.46,31.32,31.32,572803.0,25.2831,25.3072,25.1946,25.1946,572803.0
2016-06-16 10:20:00,31.32,31.36,31.29,31.32,452941.0,25.1946,25.2268,25.1705,25.1946,452941.0
2016-06-16 10:30:00,31.32,31.33,31.22,31.23,533864.0,25.1946,25.2027,25.1142,25.1222,533864.0
2016-06-16 10:40:00,31.24,31.32,31.23,31.25,399294.0,25.1303,25.1946,25.1222,25.1383,399294.0
2016-06-16 10:50:00,31.25,31.32,31.23,31.29,410521.0,25.1383,25.1946,25.1222,25.1705,410521.0
2016-06-16 11:00:00,31.29,31.3,31.26,31.27,361608.0,25.1705,25.1785,25.1464,25.1544,361608.0
2016-06-16 11:10:00,31.27,31.34,31.25,31.3,392688.0,25.1544,25.2107,25.1383,25.1785,392688.0
2016-06-16 11:20:00,31.3,31.39,31.26,31.36,304423.0,25.1785,25.2509,25.1464,25.2268,304423.0
2016-06-16 11:30:00,31.37,31.4,31.33,31.36,278216.0,25.2348,25.259,25.2027,25.2268,278216.0
2016-06-16 11:40:00,31.37,31.37,31.3,31.32,259286.0,25.2348,25.2348,25.1785,25.1946,259286.0
2016-06-16 11:50:00,31.33,31.34,31.27,31.32,262821.0,25.2027,25.2107,25.1544,25.1946,262821.0
2016-06-16 12:00:00,31.32,31.34,31.28,31.32,265297.0,25.1946,25.2107,25.1624,25.1946,265297.0
2016-06-16 12:10:00,31.32,31.42,31.3,31.42,214447.0,25.1946,25.2751,25.1785,25.2751,214447.0
2016-06-16 12:20:00,31.42,31.5,31.39,31.48,370966.0,25.2751,25.3394,25.2509,25.3233,370966.0
2016-06-16 12:30:00,31.48,31.55,31.43,31.54,302478.0,25.3233,25.3796,25.2831,25.3716,302478.0
2016-06-16 12:40:00,31.54,31.58,31.49,31.52,367745.0,25.3716,25.4038,25.3314,25.3555,367745.0
2016-06-16 12:50:00,31.52,31.54,31.47,31.5,161491.0,25.3555,25.3716,25.3153,25.3394,161491.0
2016-06-16 13:00:00,31.5,31.58,31.49,31.52,288403.0,25.3394,25.4038,25.3314,25.3555,288403.0
2016-06-16 13:10:00,31.53,31.57,31.49,31.52,204201.0,25.3635,25.3957,25.3314,25.3555,204201.0
2016-06-16 13:20:00,31.52,31.54,31.48,31.5,202826.0,25.3555,25.3716,25.3233,25.3394,202826.0
2016-06-16 13:30:00,31.49,31.54,31.45,31.53,269925.0,25.3314,25.3716,25.2992,25.3635,269925.0
2016-06-16 13:40:00,31.53,31.54,31.45,31.49,217150.0,25.3635,25.3716,25.2992,25.3314,217150.0
2016-06-16 13:50:00,31.49,31.49,31.44,31.46,166279.0,25.3314,25.3314,25.2912,25.3072,166279.0
2016-06-16 14:00:00,31.47,31.51,31.46,31.49,216632.0,25.3153,25.3475,25.3072,25.3314,216632.0
2016-06-16 14:10:00,31.5,31.59,31.48,31.57,516700.0,25.3394,25.4118,25.3233,25.3957,516700.0
2016-06-16 14:20:00,31.58,31.58,31.49,31.51,180029.0,25.4038,25.4038,25.3314,25.3475,180029.0
2016-06-16 14:30:00,31.52,31.55,31.5,31.51,238679.0,25.3555,25.3796,25.3394,25.3475,238679.0
2016-06-16 14:40:00,31.51,31.57,31.5,31.57,228153.0,25.3475,25.3957,25.3394,25.3957,228153.0
2016-06-16 14:50:00,31.55,31.6,31.53,31.55,278300.0,25.3796,25.4199,25.3635,25.3796,278300.0
2016-06-16 15:00:00,31.56,31.62,31.55,31.59,355323.0,25.3877,25.4359,25.3796,25.4118,355323.0
2016-06-16 15:10:00,31.59,31.62,31.58,31.6,410818.0,25.4118,25.4359,25.4038,25.4199,410818.0
2016-06-16 15:20:00,31.61,31.69,31.57,31.67,409764.0,25.4279,25.4923,25.3957,25.4762,409764.0
2016-06-16 15:30:00,31.67,31.72,31.66,31.69,546218.0,25.4762,25.5164,25.4681,25.4923,546218.0
2016-06-16 15:40:00,31.7,31.76,31.69,31.75,980028.0,25.5003,25.5486,25.4923,25.5405,980028.0
2016-06-16 15:50:00,31.74,31.77,31.68,31.69,1645760.0,25.5325,25.5566,25.4842,25.4923,1645760.0
2016-06-17 09:30:00,31.73,31.73,31.47,31.52,5608498.0,25.5244,25.5244,25.3153,25.3555,5608498.0
2016-06-17 09:40:00,31.52,31.72,31.5,31.69,556243.0,25.3555,25.5164,25.3394,25.4923,556243.0
2016-06-17 09:50:00,31.69,31.73,31.58,31.71,671091.0,25.4923,25.5244,25.4038,25.5083,671091.0
2016-06-17 10:00:00,31.72,31.76,31.65,31.76,492144.0,25.5164,25.5486,25.4601,25.5486,492144.0
2016-06-17 10:10:00,31.75,31.81,31.73,31.74,449850.0,25.5405,25.5888,25.5244,25.5325,449850.0
2016-06-17 10:20:00,31.74,31.77,31.68,31.68,278309.0,25.5325,25.5566,25.4842,25.4842,278309.0
2016-06-17 10:30:00,31.68,31.68,31.6,31.65,357324.0,25.4842,25.4842,25.4199,25.4601,357324.0
2016-06-17 10:40:00,31.66,31.7,31.63,31.68,207285.0,25.4681,25.5003,25.444,25.4842,207285.0
2016-06-17 10:50:00,31.69,31.69,31.6,31.61,239808.0,25.4923,25.4923,25.4199,25.4279,239808.0
2016-06-17 11:00:00,31.61,31.62,31.52,31.54,459092.0,25.4279,25.4359,25.3555,25.3716,459092.0
2016-06-17 11:10:00,31.54,31.63,31.52,31.63,380467.0,25.3716,25.444,25.3555,25.444,380467.0
2016-06-17 11:20:00,31.63,31.65,31.56,31.57,185811.0,25.444,25.4601,25.3877,25.3957,185811.0
2016-06-17 11:30:00,31.56,31.64,31.54,31.63,239878.0,25.3877,25.452,25.3716,25.444,239878.0
2016-06-17 11:40:00,31.63,31.67,31.62,31.65,199236.0,25.444,25.4762,25.4359,25.4601,199236.0
2016-06-17 11:50:00,31.66,31.66,31.6,31.62,169199.0,25.4681,25.4681,25.4199,25.4359,169199.0
2016-06-17 12:00:00,31.63,31.73,31.62,31.71,185541.0,25.444,25.5244,25.4359,25.5083,185541.0
2016-06-17 12:10:00,31.71,31.71,31.67,31.7,183917.0,25.5083,25.5083,25.4762,25.5003,183917.0
2016-06-17 12:20:00,31.7,31.71,31.67,31.7,123278.0,25.5003,25.5083,25.4762,25.5003,123278.0
2016-06-17 12:30:00,31.7,31.7,31.65,31.66,165696.0,25.5003,25.5003,25.4601,25.4681,165696.0
2016-06-17 12:40:00,31.66,31.68,31.62,31.63,121997.0,25.4681,25.4842,25.4359,25.444,121997.0
2016-06-17 12:50:00,31.63,31.64,31.6,31.6,153251.0,25.444,25.452,25.4199,25.4199,153251.0
2016-06-17 13:00:00,31.6,31.67,31.55,31.67,390587.0,25.4199,25.4762,25.3796,25.4762,390587.0
2016-06-17 13:10:00,31.67,31.72,31.66,31.71,161473.0,25.4762,25.5164,25.4681,25.5083,161473.0
2016-06-17 13:20:00,31.71,31.75,31.7,31.71,151662.0,25.5083,25.5405,25.5003,25.5083,151662.0
2016-06-17 13:30:00,31.72,31.73,31.68,31.7,198900.0,25.5164,25.5244,25.4842,25.5003,198900.0
2016-06-17 13:40:00,31.7,31.72,31.68,31.71,180786.0,25.5003,25.5164,25.4842,25.5083,180786.0
2016-06-17 13:50:00,31.7,31.73,31.67,31.7,215877.0,25.5003,25.5244,25.4762,25.5003,215877.0
2016-06-17 14:00:00,31.71,31.75,31.66,31.69,263379.0,25.5083,25.5405,25.4681,25.4923,263379.0
2016-06-17 14:10:00,31.69,31.73,31.68,31.71,151609.0,25.4923,25.5244,25.4842,25.5083,151609.0
2016-06-17 14:20:00,31.7,31.77,31.69,31.74,238400.0,25.5003,25.5566,25.4923,25.5325,238400.0
2016-06-17 14:30:00,31.75,31.8,31.72,31.78,202082.0,25.5405,25.5807,25.5164,25.5647,202082.0
2016-06-17 14:40:00,31.78,31.79,31.74,31.76,189515.0,25.5647,25.5727,25.5325,25.5486,189515.0
2016-06-17 14:50:00,31.77,31.77,31.74,31.75,178462.0,25.5566,25.5566,25.5325,25.5405,178462.0
2016-06-17 15:00:00,31.75,31.76,31.7,31.71,144831.0,25.5405,25.5486,25.5003,25.5083,144831.0
2016-06-17 15:10:00,31.7,31.71,31.68,31.69,258263.0,25.5003,25.5083,25.4842,25.4923,258263.0
2016-06-17 15:20:00,31.7,31.71,31.67,31.69,183348.0,25.5003,25.5083,25.4762,25.4923,183348.0
2016-06-17 15:30:00,31.7,31.71,31.68,31.71,217953.0,25.5003,25.5083,25.4842,25.5083,217953.0
2016-06-17 15:40:00,31.71,31.73,31.67,31.71,567504.0,25.5083,25.5244,25.4762,25.5083,567504.0
2016-06-17 15:50:00,31.71,31.77,31.71,31.75,3028376.0,25.5083,25.5566,25.5083,25.5405,3028376.0
2016-06-20 09:30:00,32.07,32.21,32.02,32.18,1242302.0,25.7979,25.9106,25.7577,25.8864,1242302.0
2016-06-20 09:40:00,32.18,32.24,32.16,32.17,799880.0,25.8864,25.9347,25.8703,25.8784,799880.0
2016-06-20 09:50:00,32.17,32.19,32.14,32.19,433246.0,25.8784,25.8945,25.8542,25.8945,433246.0
2016-06-20 10:00:00,32.18,32.28,32.16,32.26,657641.0,25.8864,25.9669,25.8703,25.9508,657641.0
2016-06-20 10:10:00,32.25,32.29,32.23,32.27,578839.0,25.9427,25.9749,25.9266,25.9588,578839.0
2016-06-20 10:20:00,32.28,32.34,32.27,32.27,544567.0,25.9669,26.0151,25.9588,25.9588,544567.0
2016-06-20 10:30:00,32.27,32.34,32.26,32.29,601897.0,25.9588,26.0151,25.9508,25.9749,601897.0
2016-06-20 10:40:00,32.29,32.36,32.29,32.36,364452.0,25.9749,26.0312,25.9749,26.0312,364452.0
2016-06-20 10:50:00,32.36,32.36,32.33,32.33,305685.0,26.0312,26.0312,26.0071,26.0071,305685.0
2016-06-20 11:00:00,32.33,32.35,32.32,32.34,305543.0,26.0071,26.0232,25.999,26.0151,305543.0
2016-06-20 11:10:00,32.35,32.41,32.32,32.39,619058.0,26.0232,26.0714,25.999,26.0554,619058.0
2016-06-20 11:20:00,32.39,32.44,32.39,32.41,443114.0,26.0554,26.0956,26.0554,26.0714,443114.0
2016-06-20 11:30:00,32.41,32.43,32.39,32.4,416019.0,26.0714,26.0875,26.0554,26.0634,416019.0
2016-06-20 11:40:00,32.4,32.41,32.34,32.35,405720.0,26.0634,26.0714,26.0151,26.0232,405720.0
2016-06-20 11:50:00,32.35,32.38,32.32,32.34,271952.0,26.0232,26.0473,25.999,26.0151,271952.0
2016-06-20 12:00:00,32.35,32.36,32.33,32.33,255043.0,26.0232,26.0312,26.0071,26.0071,255043.0
2016-06-20 12:10:00,32.33,32.35,32.32,32.35,253164.0,26.0071,26.0232,25.999,26.0232,253164.0
2016-06-20 12:20:00,32.34,32.36,32.33,32.35,204868.0,26.0151,26.0312,26.0071,26.0232,204868.0
2016-06-20 12:30:00,32.34,32.38,32.34,32.37,289320.0,26.0151,26.0473,26.0151,26.0393,289320.0
2016-06-20 12:40:00,32.37,32.38,32.35,32.36,180270.0,26.0393,26.0473,26.0232,26.0312,180270.0
2016-06-20 12:50:00,32.35,32.37,32.35,32.36,175442.0,26.0232,26.0393,26.0232,26.0312,175442.0
2016-06-20 13:00:00,32.37,32.38,32.34,32.34,237640.0,26.0393,26.0473,26.0151,26.0151,237640.0
2016-06-20 13:10:00,32.34,32.36,32.3,32.3,270350.0,26.0151,26.0312,25.983,25.983,270350.0
2016-06-20 13:20:00,32.3,32.34,32.29,32.32,206364.0,25.983,26.0151,25.9749,25.999,206364.0
2016-06-20 13:30:00,32.31,32.34,32.3,32.32,210388.0,25.991,26.0151,25.983,25.999,210388.0
2016-06-20 13:40:00,32.32,32.35,32.31,32.34,235881.0,25.999,26.0232,25.991,26.0151,235881.0
2016-06-20 13:50:00,32.34,32.35,32.32,32.33,125568.0,26.0151,26.0232,25.999,26.0071,125568.0
2016-06-20 14:00:00,32.33,32.34,32.3,32.32,214659.0,26.0071,26.0151,25.983,25.999,214659.0
2016-06-20 14:10:00,32.32,32.34,32.29,32.3,255971.0,25.999,26.0151,25.9749,25.983,255971.0
2016-06-20 14:20:00,32.3,32.31,32.28,32.29,301410.0,25.983,25.991,25.9669,25.9749,301410.0
2016-06-20 14:30:00,32.29,32.32,32.27,32.29,409715.0,25.9749,25.999,25.9588,25.9749,409715.0
2016-06-20 14:40:00,32.3,32.34,32.28,32.33,210887.0,25.983,26.0151,25.9669,26.0071,210887.0
2016-06-20 14:50:00,32.34,32.35,32.31,32.34,223195.0,26.0151,26.0232,25.991,26.0151,223195.0
2016-06-20 15:00:00,32.33,32.34,32.29,32.3,283550.0,26.0071,26.0151,25.9749,25.983,283550.0
2016-06-20 15:10:00,32.3,32.31,32.26,32.27,246681.0,25.983,25.991,25.9508,25.9588,246681.0
2016-06-20 15:20:00,32.27,32.27,32.22,32.23,721684.0,25.9588,25.9588,25.9186,25.9266,721684.0
2016-06-20 15:30:00,32.23,32.25,32.22,32.23,354740.0,25.9266,25.9427,25.9186,25.9266,354740.0
2016-06-20 15:40:00,32.23,32.26,32.21,32.22,836907.0,25.9266,25.9508,25.9106,25.9186,836907.0
2016-06-20 15:50:00,32.22,32.22,32.17,32.17,2277998.0,25.9186,25.9186,25.8784,25.8784,2277998.0
2016-06-21 09:30:00,32.22,32.33,32.11,32.24,986756.0,25.9186,26.0071,25.8301,25.9347,986756.0
2016-06-21 09:40:00,32.23,32.29,32.17,32.24,859911.0,25.9266,25.9749,25.8784,25.9347,859911.0
2016-06-21 09:50:00,32.25,32.28,32.2,32.22,358544.0,25.9427,25.9669,25.9025,25.9186,358544.0
2016-06-21 10:00:00,32.23,32.23,32.17,32.2,361846.0,25.9266,25.9266,25.8784,25.9025,361846.0
2016-06-21 10:10:00,32.2,32.27,32.19,32.27,165398.0,25.9025,25.9588,25.8945,25.9588,165398.0
2016-06-21 10:20:00,32.27,32.27,32.16,32.21,462555.0,25.9588,25.9588,25.8703,25.9106,462555.0
2016-06-21 10:30:00,32.21,32.23,32.17,32.19,215944.0,25.9106,25.9266,25.8784,25.8945,215944.0
2016-06-21 10:40:00,32.19,32.21,32.15,32.16,214851.0,25.8945,25.9106,25.8623,25.8703,214851.0
2016-06-21 10:50:00,32.16,32.17,32.09,32.12,352240.0,25.8703,25.8784,25.814,25.8382,352240.0
2016-06-21 11:00:00,32.11,32.2,32.1,32.19,328482.0,25.8301,25.9025,25.8221,25.8945,328482.0
2016-06-21 11:10:00,32.19,32.26,32.17,32.24,221525.0,25.8945,25.9508,25.8784,25.9347,221525.0
2016-06-21 11:20:00,32.25,32.26,32.2,32.22,190320.0,25.9427,25.9508,25.9025,25.9186,190320.0
2016-06-21 11:30:00,32.23,32.23,32.18,32.22,159968.0,25.9266,25.9266,25.8864,25.9186,159968.0
2016-06-21 11:40:00,32.23,32.24,32.21,32.23,182365.0,25.9266,25.9347,25.9106,25.9266,182365.0
2016-06-21 11:50:00,32.23,32.25,32.22,32.23,192059.0,25.9266,25.9427,25.9186,25.9266,192059.0
2016-06-21 12:00:00,32.23,32.24,32.22,32.22,97502.0,25.9266,25.9347,25.9186,25.9186,97502.0
2016-06-21 12:10:00,32.23,32.25,32.22,32.24,111898.0,25.9266,25.9427,25.9186,25.9347,111898.0
2016-06-21 12:20:00,32.24,32.3,32.24,32.3,258874.0,25.9347,25.983,25.9347,25.983,258874.0
2016-06-21 12:30:00,32.29,32.31,32.27,32.27,238442.0,25.9749,25.991,25.9588,25.9588,238442.0
2016-06-21 12:40:00,32.27,32.28,32.23,32.23,460373.0,25.9588,25.9669,25.9266,25.9266,460373.0
2016-06-21 12:50:00,32.24,32.26,32.2,32.21,246943.0,25.9347,25.9508,25.9025,25.9106,246943.0
2016-06-21 13:00:00,32.22,32.25,32.21,32.24,115771.0,25.9186,25.9427,25.9106,25.9347,115771.0
2016-06-21 13:10:00,32.23,32.24,32.2,32.22,136766.0,25.9266,25.9347,25.9025,25.9186,136766.0
2016-06-21 13:20:00,32.22,32.22,32.17,32.19,280017.0,25.9186,25.9186,25.8784,25.8945,280017.0
2016-06-21 13:30:00,32.19,32.2,32.14,32.16,313689.0,25.8945,25.9025,25.8542,25.8703,313689.0
2016-06-21 13:40:00,32.16,32.2,32.15,32.16,252382.0,25.8703,25.9025,25.8623,25.8703,252382.0
2016-06-21 13:50:00,32.16,32.22,32.16,32.2,132497.0,25.8703,25.9186,25.8703,25.9025,132497.0
2016-06-21 14:00:00,32.2,32.23,32.17,32.22,273408.0,25.9025,25.9266,25.8784,25.9186,273408.0
2016-06-21 14:10:00,32.22,32.25,32.21,32.25,188084.0,25.9186,25.9427,25.9106,25.9427,188084.0
2016-06-21 14:20:00,32.25,32.26,32.22,32.24,146258.0,25.9427,25.9508,25.9186,25.9347,146258.0
2016-06-21 14:30:00,32.23,32.31,32.22,32.3,225458.0,25.9266,25.991,25.9186,25.983,225458.0
2016-06-21 14:40:00,32.3,32.31,32.26,32.27,247962.0,25.983,25.991,25.9508,25.9588,247962.0
2016-06-21 14:50:00,32.28,32.3,32.27,32.27,144697.0,25.9669,25.983,25.9588,25.9588,144697.0
2016-06-21 15:00:00,32.27,32.28,32.23,32.25,207710.0,25.9588,25.9669,25.9266,25.9427,207710.0
2016-06-21 15:10:00,32.25,32.33,32.24,32.33,451702.0,25.9427,26.0071,25.9347,26.0071,451702.0
2016-06-21 15:20:00,32.33,32.38,32.29,32.37,711144.0,26.0071,26.0473,25.9749,26.0393,711144.0
2016-06-21 15:30:00,32.37,32.37,32.32,32.36,344138.0,26.0393,26.0393,25.999,26.0312,344138.0
2016-06-21 15:40:00,32.36,32.36,32.3,32.34,462106.0,26.0312,26.0312,25.983,26.0151,462106.0
2016-06-21 15:50:00,32.33,32.35,32.29,32.31,1178294.0,26.0071,26.0232,25.9749,25.991,1178294.0
2016-06-22 09:30:00,32.3,32.61,32.25,32.56,1548396.0,25.983,26.2323,25.9427,26.1921,1548396.0
2016-06-22 09:40:00,32.56,32.63,32.5,32.55,719619.0,26.1921,26.2484,26.1438,26.1841,719619.0
2016-06-22 09:50:00,32.56,32.62,32.5,32.5,586305.0,26.1921,26.2404,26.1438,26.1438,586305.0
2016-06-22 10:00:00,32.5,32.52,32.44,32.45,289800.0,26.1438,26.1599,26.0956,26.1036,289800.0
2016-06-22 10:10:00,32.46,32.52,32.45,32.5,304189.0,26.1117,26.1599,26.1036,26.1438,304189.0
2016-06-22 10:20:00,32.5,32.55,32.46,32.51,426680.0,26.1438,26.1841,26.1117,26.1519,426680.0
2016-06-22 10:30:00,32.5,32.52,32.45,32.48,393173.0,26.1438,26.1599,26.1036,26.1278,393173.0
2016-06-22 10:40:00,32.49,32.59,32.48,32.56,469479.0,26.1358,26.2162,26.1278,26.1921,469479.0
2016-06-22 10:50:00,32.56,32.58,32.51,32.54,408810.0,26.1921,26.2082,26.1519,26.176,408810.0
2016-06-22 11:00:00,32.55,32.58,32.51,32.53,432008.0,26.1841,26.2082,26.1519,26.168,432008.0
2016-06-22 11:10:00,32.53,32.58,32.53,32.58,266447.0,26.168,26.2082,26.168,26.2082,266447.0
2016-06-22 11:20:00,32.58,32.59,32.51,32.51,396026.0,26.2082,26.2162,26.1519,26.1519,396026.0
2016-06-22 11:30:00,32.51,32.51,32.46,32.51,314708.0,26.1519,26.1519,26.1117,26.1519,314708.0
2016-06-22 11:40:00,32.5,32.55,32.48,32.52,219186.0,26.1438,26.1841,26.1278,26.1599,219186.0
2016-06-22 11:50:00,32.52,32.54,32.5,32.53,148947.0,26.1599,26.176,26.1438,26.168,148947.0
2016-06-22 12:00:00,32.54,32.54,32.5,32.52,212045.0,26.176,26.176,26.1438,26.1599,212045.0
2016-06-22 12:10:00,32.52,32.54,32.46,32.47,153022.0,26.1599,26.176,26.1117,26.1197,153022.0
2016-06-22 12:20:00,32.46,32.47,32.37,32.44,365685.0,26.1117,26.1197,26.0393,26.0956,365685.0
2016-06-22 12:30:00,32.43,32.49,32.41,32.45,366260.0,26.0875,26.1358,26.0714,26.1036,366260.0
2016-06-22 12:40:00,32.45,32.49,32.41,32.48,318217.0,26.1036,26.1358,26.0714,26.1278,318217.0
2016-06-22 12:50:00,32.48,32.5,32.44,32.47,297634.0,26.1278,26.1438,26.0956,26.1197,297634.0
2016-06-22 13:00:00,32.47,32.47,32.35,32.35,355718.0,26.1197,26.1197,26.0232,26.0232,355718.0
2016-06-22 13:10:00,32.35,32.36,32.3,32.33,277846.0,26.0232,26.0312,25.983,26.0071,277846.0
2016-06-22 13:20:00,32.33,32.36,32.3,32.35,316275.0,26.0071,26.0312,25.983,26.0232,316275.0
2016-06-22 13:30:00,32.35,32.35,32.31,32.35,267217.0,26.0232,26.0232,25.991,26.0232,267217.0
2016-06-22 13:40:00,32.35,32.38,32.33,32.38,126758.0,26.0232,26.0473,26.0071,26.0473,126758.0
2016-06-22 13:50:00,32.38,32.45,32.37,32.42,207056.0,26.0473,26.1036,26.0393,26.0795,207056.0
2016-06-22 14:00:00,32.42,32.46,32.4,32.41,288665.0,26.0795,26.1117,26.0634,26.0714,288665.0
2016-06-22 14:10:00,32.4,32.44,32.39,32.43,258562.0,26.0634,26.0956,26.0554,26.0875,258562.0
2016-06-22 14:20:00,32.42,32.46,32.4,32.44,285325.0,26.0795,26.1117,26.0634,26.0956,285325.0
2016-06-22 14:30:00,32.45,32.47,32.39,32.41,215974.0,26.1036,26.1197,26.0554,26.0714,215974.0
2016-06-22 14:40:00,32.41,32.42,32.38,32.39,189129.0,26.0714,26.0795,26.0473,26.0554,189129.0
2016-06-22 14:50:00,32.4,32.43,32.36,32.41,289493.0,26.0634,26.0875,26.0312,26.0714,289493.0
2016-06-22 15:00:00,32.41,32.44,32.37,32.38,575591.0,26.0714,26.0956,26.0393,26.0473,575591.0
2016-06-22 15:10:00,32.38,32.42,32.37,32.38,361770.0,26.0473,26.0795,26.0393,26.0473,361770.0
2016-06-22 15:20:00,32.38,32.38,32.32,32.34,383479.0,26.0473,26.0473,25.999,26.0151,383479.0
2016-06-22 15:30:00,32.34,32.36,32.31,32.36,444447.0,26.0151,26.0312,25.991,26.0312,444447.0
2016-06-22 15:40:00,32.36,32.36,32.3,32.32,502974.0,26.0312,26.0312,25.983,25.999,502974.0
2016-06-22 15:50:00,32.32,32.32,32.25,32.3,1405724.0,25.999,25.999,25.9427,25.983,1405724.0
2016-06-23 09:30:00,32.58,32.66,32.5,32.58,1387586.0,26.2082,26.2725,26.1438,26.2082,1387586.0
2016-06-23 09:40:00,32.58,32.66,32.56,32.61,799160.0,26.2082,26.2725,26.1921,26.2323,799160.0
2016-06-23 09:50:00,32.62,32.64,32.51,32.58,1016738.0,26.2404,26.2565,26.1519,26.2082,1016738.0
2016-06-23 10:00:00,32.58,32.65,32.56,32.63,934161.0,26.2082,26.2645,26.1921,26.2484,934161.0
2016-06-23 10:10:00,32.64,32.66,32.58,32.61,589543.0,26.2565,26.2725,26.2082,26.2323,589543.0
2016-06-23 10:20:00,32.61,32.69,32.6,32.66,400699.0,26.2323,26.2967,26.2243,26.2725,400699.0
2016-06-23 10:30:00,32.66,32.67,32.59,32.64,253321.0,26.2725,26.2806,26.2162,26.2565,253321.0
2016-06-23 10:40:00,32.65,32.75,32.64,32.73,561536.0,26.2645,26.3449,26.2565,26.3289,561536.0
2016-06-23 10:50:00,32.74,32.8,32.73,32.77,763148.0,26.3369,26.3852,26.3289,26.361,763148.0
2016-06-23 11:00:00,32.77,32.83,32.76,32.78,413512.0,26.361,26.4093,26.353,26.3691,413512.0
2016-06-23 11:10:00,32.78,32.84,32.75,32.84,443661.0,26.3691,26.4173,26.3449,26.4173,443661.0
2016-06-23 11:20:00,32.84,32.84,32.78,32.8,375760.0,26.4173,26.4173,26.3691,26.3852,375760.0
2016-06-23 11:30:00,32.8,32.83,32.78,32.79,635120.0,26.3852,26.4093,26.3691,26.3771,635120.0
2016-06-23 11:40:00,32.8,32.81,32.75,32.76,410127.0,26.3852,26.3932,26.3449,26.353,410127.0
2016-06-23 11:50:00,32.76,32.82,32.76,32.77,268430.0,26.353,26.4013,26.353,26.361,268430.0
2016-06-23 12:00:00,32.77,32.82,32.77,32.78,220524.0,26.361,26.4013,26.361,26.3691,220524.0
2016-06-23 12:10:00,32.79,32.81,32.76,32.77,207276.0,26.3771,26.3932,26.353,26.361,207276.0
2016-06-23 12:20:00,32.78,32.78,32.75,32.75,195895.0,26.3691,26.3691,26.3449,26.3449,195895.0
2016-06-23 12:30:00,32.75,32.81,32.75,32.77,167022.0,26.3449,26.3932,26.3449,26.361,167022.0
2016-06-23 12:40:00,32.77,32.79,32.74,32.77,243055.0,26.361,26.3771,26.3369,26.361,243055.0
2016-06-23 12:50:00,32.76,32.79,32.76,32.78,125031.0,26.353,26.3771,26.353,26.3691,125031.0
2016-06-23 13:00:00,32.78,32.79,32.75,32.75,173687.0,26.3691,26.3771,26.3449,26.3449,173687.0
2016-06-23 13:10:00,32.75,32.77,32.73,32.77,259896.0,26.3449,26.361,26.3289,26.361,259896.0
2016-06-23 13:20:00,32.76,32.8,32.73,32.75,209593.0,26.353,26.3852,26.3289,26.3449,209593.0
2016-06-23 13:30:00,32.74,32.76,32.72,32.75,159921.0,26.3369,26.353,26.3208,26.3449,159921.0
2016-06-23 13:40:00,32.76,32.76,32.71,32.72,233562.0,26.353,26.353,26.3128,26.3208,233562.0
2016-06-23 13:50:00,32.72,32.76,32.7,32.75,227808.0,26.3208,26.353,26.3047,26.3449,227808.0
2016-06-23 14:00:00,32.76,32.76,32.71,32.74,170202.0,26.353,26.353,26.3128,26.3369,170202.0
2016-06-23 14:10:00,32.74,32.77,32.73,32.75,266051.0,26.3369,26.361,26.3289,26.3449,266051.0
2016-06-23 14:20:00,32.74,32.75,32.7,32.72,191042.0,26.3369,26.3449,26.3047,26.3208,191042.0
2016-06-23 14:30:00,32.72,32.77,32.72,32.77,253393.0,26.3208,26.361,26.3208,26.361,253393.0
2016-06-23 14:40:00,32.77,32.8,32.75,32.77,221578.0,26.361,26.3852,26.3449,26.361,221578.0
2016-06-23 14:50:00,32.77,32.82,32.77,32.8,321771.0,26.361,26.4013,26.361,26.3852,321771.0
2016-06-23 15:00:00,32.8,32.8,32.73,32.75,352987.0,26.3852,26.3852,26.3289,26.3449,352987.0
2016-06-23 15:10:00,32.76,32.77,32.74,32.75,289132.0,26.353,26.361,26.3369,26.3449,289132.0
2016-06-23 15:20:00,32.76,32.76,32.72,32.74,289690.0,26.353,26.353,26.3208,26.3369,289690.0
2016-06-23 15:30:00,32.73,32.82,32.73,32.82,487509.0,26.3289,26.4013,26.3289,26.4013,487509.0
2016-06-23 15:40:00,32.82,32.93,32.81,32.91,1286278.0,26.4013,26.4897,26.3932,26.4737,1286278.0
2016-06-23 15:50:00,32.92,33.0,32.91,32.99,3361622.0,26.4817,26.5461,26.4737,26.538,3361622.0
2016-06-24 09:30:00,31.8,32.05,31.73,32.01,2252834.0,25.5807,25.7818,25.5244,25.7497,2252834.0
2016-06-24 09:40:00,32.02,32.21,31.98,32.15,1108225.0,25.7577,25.9106,25.7255,25.8623,1108225.0
2016-06-24 09:50:00,32.15,32.28,32.08,32.2,814775.0,25.8623,25.9669,25.806,25.9025,814775.0
2016-06-24 10:00:00,32.2,32.32,32.16,32.24,988886.0,25.9025,25.999,25.8703,25.9347,988886.0
2016-06-24 10:10:00,32.25,32.31,32.05,32.07,1079211.0,25.9427,25.991,25.7818,25.7979,1079211.0
2016-06-24 10:20:00,32.06,32.09,31.98,32.05,850015.0,25.7899,25.814,25.7255,25.7818,850015.0
2016-06-24 10:30:00,32.05,32.1,31.97,32.09,681913.0,25.7818,25.8221,25.7175,25.814,681913.0
2016-06-24 10:40:00,32.09,32.11,31.98,31.99,516459.0,25.814,25.8301,25.7255,25.7336,516459.0
2016-06-24 10:50:00,31.99,32.04,31.91,31.92,602593.0,25.7336,25.7738,25.6692,25.6773,602593.0
2016-06-24 11:00:00,31.93,31.97,31.89,31.96,708332.0,25.6853,25.7175,25.6531,25.7095,708332.0
2016-06-24 11:10:00,31.96,31.96,31.85,31.86,845158.0,25.7095,25.7095,25.621,25.629,845158.0
2016-06-24 11:20:00,31.86,31.9,31.77,31.87,503290.0,25.629,25.6612,25.5566,25.6371,503290.0
2016-06-24 11:30:00,31.86,31.93,31.82,31.85,342827.0,25.629,25.6853,25.5968,25.621,342827.0
2016-06-24 11:40:00,31.85,31.96,31.82,31.85,503591.0,25.621,25.7095,25.5968,25.621,503591.0
2016-06-24 11:50:00,31.85,31.91,31.81,31.9,325426.0,25.621,25.6692,25.5888,25.6612,325426.0
2016-06-24 12:00:00,31.9,31.93,31.82,31.83,454961.0,25.6612,25.6853,25.5968,25.6049,454961.0
2016-06-24 12:10:00,31.83,31.83,31.75,31.78,491923.0,25.6049,25.6049,25.5405,25.5647,491923.0
2016-06-24 12:20:00,31.79,31.81,31.74,31.77,354374.0,25.5727,25.5888,25.5325,25.5566,354374.0
2016-06-24 12:30:00,31.77,31.78,31.7,31.72,356355.0,25.5566,25.5647,25.5003,25.5164,356355.0
2016-06-24 12:40:00,31.71,31.74,31.62,31.65,436843.0,25.5083,25.5325,25.4359,25.4601,436843.0
2016-06-24 12:50:00,31.65,31.71,31.61,31.64,652500.0,25.4601,25.5083,25.4279,25.452,652500.0
2016-06-24 13:00:00,31.63,31.74,31.62,31.69,520338.0,25.444,25.5325,25.4359,25.4923,520338.0
2016-06-24 13:10:00,31.68,31.79,31.67,31.74,331152.0,25.4842,25.5727,25.4762,25.5325,331152.0
2016-06-24 13:20:00,31.75,31.76,31.64,31.68,301026.0,25.5405,25.5486,25.452,25.4842,301026.0
2016-06-24 13:30:00,31.68,31.75,31.65,31.74,508185.0,25.4842,25.5405,25.4601,25.5325,508185.0
2016-06-24 13:40:00,31.74,31.74,31.61,31.65,347351.0,25.5325,25.5325,25.4279,25.4601,347351.0
2016-06-24 13:50:00,31.65,31.66,31.58,31.6,296375.0,25.4601,25.4681,25.4038,25.4199,296375.0
2016-06-24 14:00:00,31.61,31.66,31.6,31.62,248504.0,25.4279,25.4681,25.4199,25.4359,248504.0
2016-06-24 14:10:00,31.63,31.66,31.55,31.56,447964.0,25.444,25.4681,25.3796,25.3877,447964.0
2016-06-24 14:20:00,31.56,31.57,31.5,31.53,497064.0,25.3877,25.3957,25.3394,25.3635,497064.0
2016-06-24 14:30:00,31.53,31.56,31.47,31.55,823925.0,25.3635,25.3877,25.3153,25.3796,823925.0
2016-06-24 14:40:00,31.55,31.6,31.52,31.59,624853.0,25.3796,25.4199,25.3555,25.4118,624853.0
2016-06-24 14:50:00,31.59,31.71,31.57,31.58,536394.0,25.4118,25.5083,25.3957,25.4038,536394.0
2016-06-24 15:00:00,31.58,31.62,31.54,31.58,531781.0,25.4038,25.4359,25.3716,25.4038,531781.0
2016-06-24 15:10:00,31.57,31.58,31.4,31.43,890880.0,25.3957,25.4038,25.259,25.2831,890880.0
2016-06-24 15:20:00,31.43,31.49,31.42,31.48,865229.0,25.2831,25.3314,25.2751,25.3233,865229.0
2016-06-24 15:30:00,31.48,31.59,31.45,31.53,872321.0,25.3233,25.4118,25.2992,25.3635,872321.0
2016-06-24 15:40:00,31.53,31.69,31.5,31.64,1339677.0,25.3635,25.4923,25.3394,25.452,1339677.0
2016-06-24 15:50:00,31.64,31.73,31.52,31.54,3704050.0,25.452,25.5244,25.3555,25.3716,3704050.0
2016-06-27 09:30:00,31.41,31.41,31.16,31.18,1021370.0,25.267,25.267,25.0659,25.082,1021370.0
2016-06-27 09:40:00,31.18,31.2,31.07,31.1,1061134.0,25.082,25.0981,24.9935,25.0176,1061134.0
2016-06-27 09:50:00,31.1,31.17,30.98,30.98,1409699.0,25.0176,25.074,24.9211,24.9211,1409699.0
2016-06-27 10:00:00,30.98,31.05,30.85,30.93,1684683.0,24.9211,24.9774,24.8165,24.8809,1684683.0
2016-06-27 10:10:00,30.93,30.94,30.83,30.9,1074039.0,24.8809,24.8889,24.8005,24.8568,1074039.0
2016-06-27 10:20:00,30.9,30.97,30.85,30.86,896058.0,24.8568,24.9131,24.8165,24.8246,896058.0
2016-06-27 10:30:00,30.87,30.95,30.81,30.84,940664.0,24.8326,24.897,24.7844,24.8085,940664.0
2016-06-27 10:40:00,30.84,30.91,30.73,30.76,641894.0,24.8085,24.8648,24.72,24.7441,641894.0
2016-06-27 10:50:00,30.75,30.84,30.72,30.75,723132.0,24.7361,24.8085,24.712,24.7361,723132.0
2016-06-27 11:00:00,30.74,30.87,30.71,30.86,739518.0,24.7281,24.8326,24.7039,24.8246,739518.0
2016-06-27 11:10:00,30.85,30.86,30.71,30.79,768717.0,24.8165,24.8246,24.7039,24.7683,768717.0
2016-06-27 11:20:00,30.79,30.86,30.67,30.85,695011.0,24.7683,24.8246,24.6717,24.8165,695011.0
2016-06-27 11:30:00,30.85,30.91,30.8,30.84,826036.0,24.8165,24.8648,24.7763,24.8085,826036.0
2016-06-27 11:40:00,30.84,30.91,30.81,30.88,427772.0,24.8085,24.8648,24.7844,24.8407,427772.0
2016-06-27 11:50:00,30.89,30.9,30.75,30.77,363045.0,24.8487,24.8568,24.7361,24.7522,363045.0
2016-06-27 12:00:00,30.77,30.77,30.71,30.72,359420.0,24.7522,24.7522,24.7039,24.712,359420.0
2016-06-27 12:10:00,30.71,30.78,30.66,30.76,297758.0,24.7039,24.7602,24.6637,24.7441,297758.0
2016-06-27 12:20:00,30.76,30.8,30.72,30.77,361095.0,24.7441,24.7763,24.712,24.7522,361095.0
2016-06-27 12:30:00,30.77,30.81,30.71,30.71,253516.0,24.7522,24.7844,24.7039,24.7039,253516.0
2016-06-27 12:40:00,30.71,30.73,30.65,30.7,392741.0,24.7039,24.72,24.6557,24.6959,392741.0
2016-06-27 12:50:00,30.7,30.73,30.65,30.7,236094.0,24.6959,24.72,24.6557,24.6959,236094.0
2016-06-27 13:00:00,30.71,30.76,30.69,30.7,520910.0,24.7039,24.7441,24.6878,24.6959,520910.0
2016-06-27 13:10:00,30.7,30.76,30.68,30.74,352993.0,24.6959,24.7441,24.6798,24.7281,352993.0
2016-06-27 13:20:00,30.73,30.79,30.71,30.76,406444.0,24.72,24.7683,24.7039,24.7441,406444.0
2016-06-27 13:30:00,30.76,30.76,30.63,30.65,663418.0,24.7441,24.7441,24.6396,24.6557,663418.0
2016-06-27 13:40:00,30.65,30.69,30.6,30.65,586301.0,24.6557,24.6878,24.6154,24.6557,586301.0
2016-06-27 13:50:00,30.64,30.67,30.61,30.65,410135.0,24.6476,24.6717,24.6235,24.6557,410135.0
2016-06-27 14:00:00,30.65,30.67,30.57,30.59,532314.0,24.6557,24.6717,24.5913,24.6074,532314.0
2016-06-27 14:10:00,30.6,30.63,30.53,30.57,599837.0,24.6154,24.6396,24.5591,24.5913,599837.0
2016-06-27 14:20:00,30.58,30.65,30.55,30.65,320842.0,24.5993,24.6557,24.5752,24.6557,320842.0
2016-06-27 14:30:00,30.65,30.71,30.61,30.67,653190.0,24.6557,24.7039,24.6235,24.6717,653190.0
2016-06-27 14:40:00,30.67,30.69,30.56,30.58,474238.0,24.6717,24.6878,24.5833,24.5993,474238.0
2016-06-27 14:50:00,30.57,30.58,30.51,30.53,631023.0,24.5913,24.5993,24.543,24.5591,631023.0
2016-06-27 15:00:00,30.54,30.58,30.48,30.54,1135302.0,24.5672,24.5993,24.5189,24.5672,1135302.0
2016-06-27 15:10:00,30.53,30.61,30.51,30.54,459697.0,24.5591,24.6235,24.543,24.5672,459697.0
2016-06-27 15:20:00,30.53,30.58,30.44,30.57,849313.0,24.5591,24.5993,24.4867,24.5913,849313.0
2016-06-27 15:30:00,30.57,30.73,30.54,30.73,1210845.0,24.5913,24.72,24.5672,24.72,1210845.0
2016-06-27 15:40:00,30.72,30.77,30.67,30.74,1789701.0,24.712,24.7522,24.6717,24.7281,1789701.0
2016-06-27 15:50:00,30.73,30.75,30.68,30.72,2834716.0,24.72,24.7361,24.6798,24.712,2834716.0
2016-06-28 09:30:00,30.93,31.0,30.82,30.97,1485145.0,24.8809,24.9372,24.7924,24.9131,1485145.0
2016-06-28 09:40:00,30.98,31.08,30.93,31.06,1662213.0,24.9211,25.0016,24.8809,24.9855,1662213.0
2016-06-28 09:50:00,31.06,31.19,31.05,31.17,1001707.0,24.9855,25.09,24.9774,25.074,1001707.0
2016-06-28 10:00:00,31.17,31.2,31.05,31.09,659016.0,25.074,25.0981,24.9774,25.0096,659016.0
2016-06-28 10:10:00,31.09,31.17,31.07,31.12,788757.0,25.0096,25.074,24.9935,25.0337,788757.0
2016-06-28 10:20:00,31.12,31.14,31.06,31.07,584030.0,25.0337,25.0498,24.9855,24.9935,584030.0
2016-06-28 10:30:00,31.08,31.11,30.98,30.99,543086.0,25.0016,25.0257,24.9211,24.9292,543086.0
2016-06-28 10:40:00,30.99,31.01,30.93,30.94,509025.0,24.9292,24.9452,24.8809,24.8889,509025.0
2016-06-28 10:50:00,30.94,30.94,30.87,30.88,601650.0,24.8889,24.8889,24.8326,24.8407,601650.0
2016-06-28 11:00:00,30.89,30.92,30.82,30.82,550160.0,24.8487,24.8728,24.7924,24.7924,550160.0
2016-06-28 11:10:00,30.82,30.9,30.81,30.89,416726.0,24.7924,24.8568,24.7844,24.8487,416726.0
2016-06-28 11:20:00,30.89,30.92,30.81,30.83,451515.0,24.8487,24.8728,24.7844,24.8005,451515.0
2016-06-28 11:30:00,30.83,30.87,30.82,30.84,291220.0,24.8005,24.8326,24.7924,24.8085,291220.0
2016-06-28 11:40:00,30.84,30.93,30.83,30.92,245769.0,24.8085,24.8809,24.8005,24.8728,245769.0
2016-06-28 11:50:00,30.92,30.97,30.89,30.94,175131.0,24.8728,24.9131,24.8487,24.8889,175131.0
2016-06-28 12:00:00,30.94,30.96,30.91,30.94,210915.0,24.8889,24.905,24.8648,24.8889,210915.0
2016-06-28 12:10:00,30.94,30.94,30.9,30.92,179508.0,24.8889,24.8889,24.8568,24.8728,179508.0
2016-06-28 12:20:00,30.91,30.93,30.89,30.91,132379.0,24.8648,24.8809,24.8487,24.8648,132379.0
2016-06-28 12:30:00,30.91,30.99,30.9,30.99,216458.0,24.8648,24.9292,24.8568,24.9292,216458.0
2016-06-28 12:40:00,30.99,31.0,30.94,30.97,229718.0,24.9292,24.9372,24.8889,24.9131,229718.0
2016-06-28 12:50:00,30.97,30.99,30.94,30.97,237281.0,24.9131,24.9292,24.8889,24.9131,237281.0
2016-06-28 13:00:00,30.97,30.97,30.92,30.95,165091.0,24.9131,24.9131,24.8728,24.897,165091.0
2016-06-28 13:10:00,30.95,31.01,30.91,30.94,253662.0,24.897,24.9452,24.8648,24.8889,253662.0
2016-06-28 13:20:00,30.94,30.95,30.88,30.91,294383.0,24.8889,24.897,24.8407,24.8648,294383.0
2016-06-28 13:30:00,30.91,30.94,30.87,30.93,252309.0,24.8648,24.8889,24.8326,24.8809,252309.0
2016-06-28 13:40:00,30.93,30.97,30.91,30.92,162963.0,24.8809,24.9131,24.8648,24.8728,162963.0
2016-06-28 13:50:00,30.92,30.97,30.91,30.93,170427.0,24.8728,24.9131,24.8648,24.8809,170427.0
2016-06-28 14:00:00,30.94,30.98,30.88,30.89,366636.0,24.8889,24.9211,24.8407,24.8487,366636.0
2016-06-28 14:10:00,30.89,30.93,30.86,30.91,205853.0,24.8487,24.8809,24.8246,24.8648,205853.0
2016-06-28 14:20:00,30.91,30.91,30.86,30.9,146226.0,24.8648,24.8648,24.8246,24.8568,146226.0
2016-06-28 14:30:00,30.9,31.01,30.89,31.01,310742.0,24.8568,24.9452,24.8487,24.9452,310742.0
2016-06-28 14:40:00,31.01,31.02,30.98,30.99,340642.0,24.9452,24.9533,24.9211,24.9292,340642.0
2016-06-28 14:50:00,30.99,31.1,30.99,31.06,494076.0,24.9292,25.0176,24.9292,24.9855,494076.0
2016-06-28 15:00:00,31.07,31.09,31.05,31.05,344307.0,24.9935,25.0096,24.9774,24.9774,344307.0
2016-06-28 15:10:00,31.05,31.1,31.05,31.07,591743.0,24.9774,25.0176,24.9774,24.9935,591743.0
2016-06-28 15:20:00,31.07,31.09,31.02,31.05,416460.0,24.9935,25.0096,24.9533,24.9774,416460.0
2016-06-28 15:30:00,31.06,31.11,31.04,31.1,526473.0,24.9855,25.0257,24.9694,25.0176,526473.0
2016-06-28 15:40:00,31.1,31.16,31.09,31.16,794733.0,25.0176,25.0659,25.0096,25.0659,794733.0
2016-06-28 15:50:00,31.16,31.2,31.14,31.19,2181266.0,25.0659,25.0981,25.0498,25.09,2181266.0
2016-06-29 09:30:00,31.34,31.46,31.31,31.43,1081745.0,25.2107,25.3072,25.1866,25.2831,1081745.0
2016-06-29 09:40:00,31.42,31.43,31.34,31.4,349256.0,25.2751,25.2831,25.2107,25.259,349256.0
2016-06-29 09:50:00,31.4,31.52,31.38,31.5,701296.0,25.259,25.3555,25.2429,25.3394,701296.0
2016-06-29 10:00:00,31.5,31.56,31.47,31.49,777938.0,25.3394,25.3877,25.3153,25.3314,777938.0
2016-06-29 10:10:00,31.5,31.58,31.5,31.55,396541.0,25.3394,25.4038,25.3394,25.3796,396541.0
2016-06-29 10:20:00,31.56,31.59,31.52,31.55,543858.0,25.3877,25.4118,25.3555,25.3796,543858.0
2016-06-29 10:30:00,31.55,31.57,31.51,31.52,499669.0,25.3796,25.3957,25.3475,25.3555,499669.0
2016-06-29 10:40:00,31.53,31.58,31.52,31.58,256919.0,25.3635,25.4038,25.3555,25.4038,256919.0
2016-06-29 10:50:00,31.58,31.63,31.56,31.6,338407.0,25.4038,25.444,25.3877,25.4199,338407.0
2016-06-29 11:00:00,31.6,31.65,31.6,31.6,488577.0,25.4199,25.4601,25.4199,25.4199,488577.0
2016-06-29 11:10:00,31.6,31.63,31.59,31.61,244495.0,25.4199,25.444,25.4118,25.4279,244495.0
2016-06-29 11:20:00,31.61,31.72,31.6,31.71,345985.0,25.4279,25.5164,25.4199,25.5083,345985.0
2016-06-29 11:30:00,31.71,31.71,31.66,31.67,216811.0,25.5083,25.5083,25.4681,25.4762,216811.0
2016-06-29 11:40:00,31.67,31.71,31.64,31.67,528609.0,25.4762,25.5083,25.452,25.4762,528609.0
2016-06-29 11:50:00,31.68,31.72,31.65,31.71,211892.0,25.4842,25.5164,25.4601,25.5083,211892.0
2016-06-29 12:00:00,31.72,31.75,31.7,31.74,228968.0,25.5164,25.5405,25.5003,25.5325,228968.0
2016-06-29 12:10:00,31.75,31.78,31.74,31.76,321621.0,25.5405,25.5647,25.5325,25.5486,321621.0
2016-06-29 12:20:00,31.76,31.77,31.73,31.76,314285.0,25.5486,25.5566,25.5244,25.5486,314285.0
2016-06-29 12:30:00,31.76,31.76,31.72,31.75,307229.0,25.5486,25.5486,25.5164,25.5405,307229.0
2016-06-29 12:40:00,31.74,31.77,31.71,31.74,477617.0,25.5325,25.5566,25.5083,25.5325,477617.0
2016-06-29 12:50:00,31.73,31.78,31.73,31.77,148329.0,25.5244,25.5647,25.5244,25.5566,148329.0
2016-06-29 13:00:00,31.77,31.77,31.7,31.71,332257.0,25.5566,25.5566,25.5003,25.5083,332257.0
2016-06-29 13:10:00,31.71,31.78,31.68,31.77,187305.0,25.5083,25.5647,25.4842,25.5566,187305.0
2016-06-29 13:20:00,31.77,31.8,31.76,31.79,143140.0,25.5566,25.5807,25.5486,25.5727,143140.0
2016-06-29 13:30:00,31.78,31.79,31.75,31.76,220690.0,25.5647,25.5727,25.5405,25.5486,220690.0
2016-06-29 13:40:00,31.76,31.8,31.76,31.78,325999.0,25.5486,25.5807,25.5486,25.5647,325999.0
2016-06-29 13:50:00,31.79,31.8,31.77,31.78,256739.0,25.5727,25.5807,25.5566,25.5647,256739.0
2016-06-29 14:00:00,31.79,31.81,31.76,31.78,300136.0,25.5727,25.5888,25.5486,25.5647,300136.0
2016-06-29 14:10:00,31.79,31.81,31.77,31.8,346722.0,25.5727,25.5888,25.5566,25.5807,346722.0
2016-06-29 14:20:00,31.8,31.87,31.8,31.86,406310.0,25.5807,25.6371,25.5807,25.629,406310.0
2016-06-29 14:30:00,31.86,31.88,31.85,31.86,317490.0,25.629,25.6451,25.621,25.629,317490.0
2016-06-29 14:40:00,31.86,31.91,31.85,31.86,544053.0,25.629,25.6692,25.621,25.629,544053.0
2016-06-29 14:50:00,31.87,31.88,31.82,31.85,364682.0,25.6371,25.6451,25.5968,25.621,364682.0
2016-06-29 15:00:00,31.86,31.89,31.85,31.89,342650.0,25.629,25.6531,25.621,25.6531,342650.0
2016-06-29 15:10:00,31.89,31.97,31.88,31.96,821640.0,25.6531,25.7175,25.6451,25.7095,821640.0
2016-06-29 15:20:00,31.96,31.98,31.91,31.98,912722.0,25.7095,25.7255,25.6692,25.7255,912722.0
2016-06-29 15:30:00,31.98,31.98,31.93,31.94,1147848.0,25.7255,25.7255,25.6853,25.6934,1147848.0
2016-06-29 15:40:00,31.94,31.97,31.9,31.96,935258.0,25.6934,25.7175,25.6612,25.7095,935258.0
2016-06-29 15:50:00,31.96,31.96,31.9,31.94,2131478.0,25.7095,25.7095,25.6612,25.6934,2131478.0
2016-06-30 09:30:00,32.0,32.24,31.97,32.22,1749426.0,25.7416,25.9347,25.7175,25.9186,1749426.0
2016-06-30 09:40:00,32.22,32.22,32.13,32.2,848910.0,25.9186,25.9186,25.8462,25.9025,848910.0
2016-06-30 09:50:00,32.2,32.21,32.11,32.18,561269.0,25.9025,25.9106,25.8301,25.8864,561269.0
2016-06-30 10:00:00,32.19,32.24,32.16,32.23,605411.0,25.8945,25.9347,25.8703,25.9266,605411.0
2016-06-30 10:10:00,32.23,32.3,32.22,32.27,634251.0,25.9266,25.983,25.9186,25.9588,634251.0
2016-06-30 10:20:00,32.26,32.33,32.18,32.25,639301.0,25.9508,26.0071,25.8864,25.9427,639301.0
2016-06-30 10:30:00,32.24,32.33,32.23,32.3,345612.0,25.9347,26.0071,25.9266,25.983,345612.0
2016-06-30 10:40:00,32.3,32.33,32.27,32.3,333569.0,25.983,26.0071,25.9588,25.983,333569.0
2016-06-30 10:50:00,32.31,32.38,32.31,32.35,370364.0,25.991,26.0473,25.991,26.0232,370364.0
2016-06-30 11:00:00,32.34,32.37,32.3,32.36,319138.0,26.0151,26.0393,25.983,26.0312,319138.0
2016-06-30 11:10:00,32.37,32.39,32.31,32.31,395131.0,26.0393,26.0554,25.991,25.991,395131.0
2016-06-30 11:20:00,32.32,32.36,32.28,32.34,338305.0,25.999,26.0312,25.9669,26.0151,338305.0
2016-06-30 11:30:00,32.34,32.4,32.34,32.35,338260.0,26.0151,26.0634,26.0151,26.0232,338260.0
2016-06-30 11:40:00,32.35,32.39,32.33,32.36,579521.0,26.0232,26.0554,26.0071,26.0312,579521.0
2016-06-30 11:50:00,32.35,32.45,32.34,32.45,764168.0,26.0232,26.1036,26.0151,26.1036,764168.0
2016-06-30 12:00:00,32.45,32.5,32.43,32.47,411392.0,26.1036,26.1438,26.0875,26.1197,411392.0
2016-06-30 12:10:00,32.48,32.56,32.46,32.54,637377.0,26.1278,26.1921,26.1117,26.176,637377.0
2016-06-30 12:20:00,32.54,32.64,32.54,32.62,420948.0,26.176,26.2565,26.176,26.2404,420948.0
2016-06-30 12:30:00,32.62,32.62,32.53,32.55,419262.0,26.2404,26.2404,26.168,26.1841,419262.0
2016-06-30 12:40:00,32.55,32.57,32.51,32.55,453311.0,26.1841,26.2002,26.1519,26.1841,453311.0
2016-06-30 12:50:00,32.55,32.61,32.54,32.59,405253.0,26.1841,26.2323,26.176,26.2162,405253.0
2016-06-30 13:00:00,32.59,32.62,32.56,32.6,333234.0,26.2162,26.2404,26.1921,26.2243,333234.0
2016-06-30 13:10:00,32.61,32.65,32.58,32.64,250495.0,26.2323,26.2645,26.2082,26.2565,250495.0
2016-06-30 13:20:00,32.64,32.65,32.58,32.61,234747.0,26.2565,26.2645,26.2082,26.2323,234747.0
2016-06-30 13:30:00,32.61,32.62,32.55,32.61,276833.0,26.2323,26.2404,26.1841,26.2323,276833.0
2016-06-30 13:40:00,32.61,32.62,32.56,32.58,435913.0,26.2323,26.2404,26.1921,26.2082,435913.0
2016-06-30 13:50:00,32.58,32.6,32.53,32.54,455206.0,26.2082,26.2243,26.168,26.176,455206.0
2016-06-30 14:00:00,32.54,32.58,32.54,32.58,588921.0,26.176,26.2082,26.176,26.2082,588921.0
2016-06-30 14:10:00,32.57,32.65,32.57,32.65,566471.0,26.2002,26.2645,26.2002,26.2645,566471.0
2016-06-30 14:20:00,32.65,32.68,32.6,32.62,253703.0,26.2645,26.2886,26.2243,26.2404,253703.0
2016-06-30 14:30:00,32.62,32.65,32.6,32.62,578905.0,26.2404,26.2645,26.2243,26.2404,578905.0
2016-06-30 14:40:00,32.62,32.7,32.6,32.7,1305521.0,26.2404,26.3047,26.2243,26.3047,1305521.0
2016-06-30 14:50:00,32.7,32.74,32.67,32.72,1016311.0,26.3047,26.3369,26.2806,26.3208,1016311.0
2016-06-30 15:00:00,32.72,32.76,32.71,32.76,1031211.0,26.3208,26.353,26.3128,26.353,1031211.0
2016-06-30 15:10:00,32.76,32.81,32.73,32.79,1063510.0,26.353,26.3932,26.3289,26.3771,1063510.0
2016-06-30 15:20:00,32.8,32.86,32.78,32.85,1647481.0,26.3852,26.4334,26.3691,26.4254,1647481.0
2016-06-30 15:30:00,32.86,32.88,32.82,32.84,1535237.0,26.4334,26.4495,26.4013,26.4173,1535237.0
2016-06-30 15:40:00,32.84,32.85,32.71,32.71,1981160.0,26.4173,26.4254,26.3128,26.3128,1981160.0
2016-06-30 15:50:00,32.72,32.83,32.71,32.8,3522651.0,26.3208,26.4093,26.3128,26.3852,3522651.0
2016-07-01 09:30:00,32.61,32.72,32.56,32.66,918659.0,26.2323,26.3208,26.1921,26.2725,918659.0
2016-07-01 09:40:00,32.67,32.69,32.47,32.47,1031963.0,26.2806,26.2967,26.1197,26.1197,1031963.0
2016-07-01 09:50:00,32.48,32.64,32.48,32.61,552618.0,26.1278,26.2565,26.1278,26.2323,552618.0
2016-07-01 10:00:00,32.61,32.7,32.59,32.67,297606.0,26.2323,26.3047,26.2162,26.2806,297606.0
2016-07-01 10:10:00,32.67,32.69,32.63,32.69,285831.0,26.2806,26.2967,26.2484,26.2967,285831.0
2016-07-01 10:20:00,32.69,32.7,32.66,32.66,225742.0,26.2967,26.3047,26.2725,26.2725,225742.0
2016-07-01 10:30:00,32.67,32.68,32.61,32.63,306823.0,26.2806,26.2886,26.2323,26.2484,306823.0
2016-07-01 10:40:00,32.62,32.66,32.6,32.61,427337.0,26.2404,26.2725,26.2243,26.2323,427337.0
2016-07-01 10:50:00,32.61,32.63,32.57,32.63,363096.0,26.2323,26.2484,26.2002,26.2484,363096.0
2016-07-01 11:00:00,32.62,32.72,32.61,32.7,533502.0,26.2404,26.3208,26.2323,26.3047,533502.0
2016-07-01 11:10:00,32.7,32.76,32.7,32.73,343826.0,26.3047,26.353,26.3047,26.3289,343826.0
2016-07-01 11:20:00,32.73,32.73,32.66,32.71,246635.0,26.3289,26.3289,26.2725,26.3128,246635.0
2016-07-01 11:30:00,32.72,32.73,32.67,32.69,203141.0,26.3208,26.3289,26.2806,26.2967,203141.0
2016-07-01 11:40:00,32.7,32.74,32.67,32.74,179204.0,26.3047,26.3369,26.2806,26.3369,179204.0
2016-07-01 11:50:00,32.73,32.79,32.73,32.79,324126.0,26.3289,26.3771,26.3289,26.3771,324126.0
2016-07-01 12:00:00,32.79,32.8,32.76,32.77,417859.0,26.3771,26.3852,26.353,26.361,417859.0
2016-07-01 12:10:00,32.77,32.84,32.76,32.84,386914.0,26.361,26.4173,26.353,26.4173,386914.0
2016-07-01 12:20:00,32.84,32.85,32.79,32.79,651389.0,26.4173,26.4254,26.3771,26.3771,651389.0
2016-07-01 12:30:00,32.79,32.79,32.77,32.77,254328.0,26.3771,26.3771,26.361,26.361,254328.0
2016-07-01 12:40:00,32.77,32.82,32.77,32.8,352257.0,26.361,26.4013,26.361,26.3852,352257.0
2016-07-01 12:50:00,32.81,32.83,32.79,32.82,268274.0,26.3932,26.4093,26.3771,26.4013,268274.0
2016-07-01 13:00:00,32.83,32.88,32.81,32.85,269650.0,26.4093,26.4495,26.3932,26.4254,269650.0
2016-07-01 13:10:00,32.85,32.89,32.83,32.85,287026.0,26.4254,26.4576,26.4093,26.4254,287026.0
2016-07-01 13:20:00,32.84,32.85,32.8,32.8,173297.0,26.4173,26.4254,26.3852,26.3852,173297.0
2016-07-01 13:30:00,32.8,32.83,32.78,32.81,180734.0,26.3852,26.4093,26.3691,26.3932,180734.0
2016-07-01 13:40:00,32.8,32.82,32.79,32.8,192577.0,26.3852,26.4013,26.3771,26.3852,192577.0
2016-07-01 13:50:00,32.8,32.81,32.77,32.79,191006.0,26.3852,26.3932,26.361,26.3771,191006.0
2016-07-01 14:00:00,32.8,32.81,32.76,32.79,302315.0,26.3852,26.3932,26.353,26.3771,302315.0
2016-07-01 14:10:00,32.78,32.8,32.75,32.77,228889.0,26.3691,26.3852,26.3449,26.361,228889.0
2016-07-01 14:20:00,32.77,32.79,32.75,32.77,263893.0,26.361,26.3771,26.3449,26.361,263893.0
2016-07-01 14:30:00,32.77,32.79,32.74,32.77,238311.0,26.361,26.3771,26.3369,26.361,238311.0
2016-07-01 14:40:00,32.77,32.8,32.74,32.76,225275.0,26.361,26.3852,26.3369,26.353,225275.0
2016-07-01 14:50:00,32.76,32.81,32.75,32.81,195741.0,26.353,26.3932,26.3449,26.3932,195741.0
2016-07-01 15:00:00,32.81,32.86,32.79,32.85,391289.0,26.3932,26.4334,26.3771,26.4254,391289.0
2016-07-01 15:10:00,32.85,32.88,32.83,32.87,434325.0,26.4254,26.4495,26.4093,26.4415,434325.0
2016-07-01 15:20:00,32.86,32.87,32.8,32.82,332012.0,26.4334,26.4415,26.3852,26.4013,332012.0
2016-07-01 15:30:00,32.83,32.83,32.73,32.75,350131.0,26.4093,26.4093,26.3289,26.3449,350131.0
2016-07-01 15:40:00,32.75,32.79,32.75,32.76,397753.0,26.3449,26.3771,26.3449,26.353,397753.0
2016-07-01 15:50:00,32.77,32.82,32.74,32.74,1056062.0,26.361,26.4013,26.3369,26.3369,1056062.0
2016-07-05 09:30:00,32.5,32.66,32.5,32.55,1173094.0,26.1438,26.2725,26.1438,26.1841,1173094.0
2016-07-05 09:40:00,32.56,32.58,32.45,32.52,759662.0,26.1921,26.2082,26.1036,26.1599,759662.0
2016-07-05 09:50:00,32.53,32.61,32.5,32.61,399566.0,26.168,26.2323,26.1438,26.2323,399566.0
2016-07-05 10:00:00,32.61,32.63,32.55,32.55,337905.0,26.2323,26.2484,26.1841,26.1841,337905.0
2016-07-05 10:10:00,32.55,32.62,32.51,32.58,272711.0,26.1841,26.2404,26.1519,26.2082,272711.0
2016-07-05 10:20:00,32.59,32.66,32.58,32.63,319545.0,26.2162,26.2725,26.2082,26.2484,319545.0
2016-07-05 10:30:00,32.63,32.68,32.62,32.68,437858.0,26.2484,26.2886,26.2404,26.2886,437858.0
2016-07-05 10:40:00,32.67,32.73,32.58,32.59,397485.0,26.2806,26.3289,26.2082,26.2162,397485.0
2016-07-05 10:50:00,32.59,32.59,32.51,32.55,476763.0,26.2162,26.2162,26.1519,26.1841,476763.0
2016-07-05 11:00:00,32.55,32.62,32.55,32.62,405880.0,26.1841,26.2404,26.1841,26.2404,405880.0
2016-07-05 11:10:00,32.62,32.71,32.57,32.68,561522.0,26.2404,26.3128,26.2002,26.2886,561522.0
2016-07-05 11:20:00,32.68,32.69,32.59,32.59,291034.0,26.2886,26.2967,26.2162,26.2162,291034.0
2016-07-05 11:30:00,32.6,32.64,32.57,32.61,199927.0,26.2243,26.2565,26.2002,26.2323,199927.0
2016-07-05 11:40:00,32.61,32.61,32.54,32.57,134333.0,26.2323,26.2323,26.176,26.2002,134333.0
2016-07-05 11:50:00,32.57,32.61,32.55,32.6,213333.0,26.2002,26.2323,26.1841,26.2243,213333.0
2016-07-05 12:00:00,32.6,32.6,32.53,32.53,220176.0,26.2243,26.2243,26.168,26.168,220176.0
2016-07-05 12:10:00,32.53,32.58,32.5,32.58,267262.0,26.168,26.2082,26.1438,26.2082,267262.0
2016-07-05 12:20:00,32.57,32.6,32.56,32.58,198731.0,26.2002,26.2243,26.1921,26.2082,198731.0
2016-07-05 12:30:00,32.58,32.58,32.53,32.55,299707.0,26.2082,26.2082,26.168,26.1841,299707.0
2016-07-05 12:40:00,32.55,32.59,32.54,32.57,329279.0,26.1841,26.2162,26.176,26.2002,329279.0
2016-07-05 12:50:00,32.57,32.59,32.52,32.59,166770.0,26.2002,26.2162,26.1599,26.2162,166770.0
2016-07-05 13:00:00,32.58,32.59,32.54,32.58,344473.0,26.2082,26.2162,26.176,26.2082,344473.0
2016-07-05 13:10:00,32.57,32.58,32.55,32.55,191632.0,26.2002,26.2082,26.1841,26.1841,191632.0
2016-07-05 13:20:00,32.56,32.6,32.54,32.55,292219.0,26.1921,26.2243,26.176,26.1841,292219.0
2016-07-05 13:30:00,32.55,32.58,32.53,32.54,289466.0,26.1841,26.2082,26.168,26.176,289466.0
2016-07-05 13:40:00,32.54,32.55,32.48,32.51,282969.0,26.176,26.1841,26.1278,26.1519,282969.0
2016-07-05 13:50:00,32.5,32.54,32.49,32.53,366302.0,26.1438,26.176,26.1358,26.168,366302.0
2016-07-05 14:00:00,32.53,32.6,32.52,32.59,326560.0,26.168,26.2243,26.1599,26.2162,326560.0
2016-07-05 14:10:00,32.59,32.66,32.58,32.63,334813.0,26.2162,26.2725,26.2082,26.2484,334813.0
2016-07-05 14:20:00,32.63,32.63,32.56,32.59,302377.0,26.2484,26.2484,26.1921,26.2162,302377.0
2016-07-05 14:30:00,32.59,32.6,32.56,32.58,257344.0,26.2162,26.2243,26.1921,26.2082,257344.0
2016-07-05 14:40:00,32.58,32.59,32.51,32.53,285704.0,26.2082,26.2162,26.1519,26.168,285704.0
2016-07-05 14:50:00,32.52,32.58,32.5,32.57,222913.0,26.1599,26.2082,26.1438,26.2002,222913.0
2016-07-05 15:00:00,32.57,32.6,32.55,32.57,290502.0,26.2002,26.2243,26.1841,26.2002,290502.0
2016-07-05 15:10:00,32.57,32.61,32.55,32.61,358495.0,26.2002,26.2323,26.1841,26.2323,358495.0
2016-07-05 15:20:00,32.6,32.61,32.58,32.59,309053.0,26.2243,26.2323,26.2082,26.2162,309053.0
2016-07-05 15:30:00,32.6,32.67,32.59,32.65,559106.0,26.2243,26.2806,26.2162,26.2645,559106.0
2016-07-05 15:40:00,32.65,32.72,32.63,32.7,839735.0,26.2645,26.3208,26.2484,26.3047,839735.0
2016-07-05 15:50:00,32.7,32.72,32.64,32.68,2087163.0,26.3047,26.3208,26.2565,26.2886,2087163.0
2016-07-06 09:30:00,32.8,32.8,32.39,32.48,1279142.0,26.3852,26.3852,26.0554,26.1278,1279142.0
2016-07-06 09:40:00,32.48,32.52,32.38,32.49,645616.0,26.1278,26.1599,26.0473,26.1358,645616.0
2016-07-06 09:50:00,32.48,32.62,32.47,32.52,419408.0,26.1278,26.2404,26.1197,26.1599,419408.0
2016-07-06 10:00:00,32.53,32.67,32.52,32.61,420458.0,26.168,26.2806,26.1599,26.2323,420458.0
2016-07-06 10:10:00,32.61,32.66,32.51,32.51,493856.0,26.2323,26.2725,26.1519,26.1519,493856.0
2016-07-06 10:20:00,32.53,32.59,32.49,32.5,227074.0,26.168,26.2162,26.1358,26.1438,227074.0
2016-07-06 10:30:00,32.49,32.51,32.41,32.49,315064.0,26.1358,26.1519,26.0714,26.1358,315064.0
2016-07-06 10:40:00,32.5,32.51,32.43,32.47,343686.0,26.1438,26.1519,26.0875,26.1197,343686.0
2016-07-06 10:50:00,32.47,32.6,32.46,32.59,307325.0,26.1197,26.2243,26.1117,26.2162,307325.0
2016-07-06 11:00:00,32.59,32.67,32.58,32.65,366849.0,26.2162,26.2806,26.2082,26.2645,366849.0
2016-07-06 11:10:00,32.65,32.75,32.65,32.72,448741.0,26.2645,26.3449,26.2645,26.3208,448741.0
2016-07-06 11:20:00,32.72,32.73,32.63,32.64,499632.0,26.3208,26.3289,26.2484,26.2565,499632.0
2016-07-06 11:30:00,32.65,32.73,32.64,32.71,359287.0,26.2645,26.3289,26.2565,26.3128,359287.0
2016-07-06 11:40:00,32.72,32.76,32.69,32.71,442964.0,26.3208,26.353,26.2967,26.3128,442964.0
2016-07-06 11:50:00,32.72,32.78,32.71,32.76,277538.0,26.3208,26.3691,26.3128,26.353,277538.0
2016-07-06 12:00:00,32.76,32.88,32.75,32.85,400588.0,26.353,26.4495,26.3449,26.4254,400588.0
2016-07-06 12:10:00,32.85,32.88,32.8,32.84,349827.0,26.4254,26.4495,26.3852,26.4173,349827.0
2016-07-06 12:20:00,32.84,32.91,32.84,32.87,546510.0,26.4173,26.4737,26.4173,26.4415,546510.0
2016-07-06 12:30:00,32.87,32.89,32.81,32.84,241599.0,26.4415,26.4576,26.3932,26.4173,241599.0
2016-07-06 12:40:00,32.84,32.88,32.77,32.77,375815.0,26.4173,26.4495,26.361,26.361,375815.0
2016-07-06 12:50:00,32.77,32.92,32.77,32.9,385776.0,26.361,26.4817,26.361,26.4656,385776.0
2016-07-06 13:00:00,32.91,32.95,32.89,32.91,279287.0,26.4737,26.5058,26.4576,26.4737,279287.0
2016-07-06 13:10:00,32.9,32.93,32.85,32.89,251572.0,26.4656,26.4897,26.4254,26.4576,251572.0
2016-07-06 13:20:00,32.9,32.94,32.86,32.91,503557.0,26.4656,26.4978,26.4334,26.4737,503557.0
2016-07-06 13:30:00,32.91,32.93,32.88,32.91,569314.0,26.4737,26.4897,26.4495,26.4737,569314.0
2016-07-06 13:40:00,32.91,32.93,32.84,32.88,328877.0,26.4737,26.4897,26.4173,26.4495,328877.0
2016-07-06 13:50:00,32.88,32.93,32.87,32.9,245884.0,26.4495,26.4897,26.4415,26.4656,245884.0
2016-07-06 14:00:00,32.9,32.92,32.84,32.9,309765.0,26.4656,26.4817,26.4173,26.4656,309765.0
2016-07-06 14:10:00,32.9,32.94,32.84,32.94,423094.0,26.4656,26.4978,26.4173,26.4978,423094.0
2016-07-06 14:20:00,32.94,32.96,32.91,32.96,405249.0,26.4978,26.5139,26.4737,26.5139,405249.0
2016-07-06 14:30:00,32.96,32.98,32.91,32.97,344362.0,26.5139,26.53,26.4737,26.5219,344362.0
2016-07-06 14:40:00,32.96,32.98,32.94,32.95,225805.0,26.5139,26.53,26.4978,26.5058,225805.0
2016-07-06 14:50:00,32.96,32.98,32.95,32.95,301996.0,26.5139,26.53,26.5058,26.5058,301996.0
2016-07-06 15:00:00,32.96,33.0,32.95,32.98,655787.0,26.5139,26.5461,26.5058,26.53,655787.0
2016-07-06 15:10:00,32.99,32.99,32.95,32.95,252018.0,26.538,26.538,26.5058,26.5058,252018.0
2016-07-06 15:20:00,32.95,32.96,32.9,32.92,343267.0,26.5058,26.5139,26.4656,26.4817,343267.0
2016-07-06 15:30:00,32.91,32.98,32.91,32.96,562467.0,26.4737,26.53,26.4737,26.5139,562467.0
2016-07-06 15:40:00,32.97,32.99,32.96,32.97,728235.0,26.5219,26.538,26.5139,26.5219,728235.0
2016-07-06 15:50:00,32.96,33.0,32.94,32.97,1925554.0,26.5139,26.5461,26.4978,26.5219,1925554.0
2016-07-07 09:30:00,32.96,33.45,32.96,33.35,2605915.0,26.5139,26.908,26.5139,26.8276,2605915.0
2016-07-07 09:40:00,33.35,33.39,33.28,33.38,979516.0,26.8276,26.8598,26.7713,26.8517,979516.0
2016-07-07 09:50:00,33.38,33.49,33.37,33.4,921969.0,26.8517,26.9402,26.8437,26.8678,921969.0
2016-07-07 10:00:00,33.41,33.49,33.3,33.49,626488.0,26.8759,26.9402,26.7874,26.9402,626488.0
2016-07-07 10:10:00,33.48,33.55,33.42,33.52,1394076.0,26.9322,26.9885,26.8839,26.9644,1394076.0
2016-07-07 10:20:00,33.51,33.52,33.4,33.5,430608.0,26.9563,26.9644,26.8678,26.9483,430608.0
2016-07-07 10:30:00,33.5,33.54,33.45,33.48,358695.0,26.9483,26.9804,26.908,26.9322,358695.0
2016-07-07 10:40:00,33.48,33.49,33.42,33.42,498257.0,26.9322,26.9402,26.8839,26.8839,498257.0
2016-07-07 10:50:00,33.41,33.45,33.35,33.35,522158.0,26.8759,26.908,26.8276,26.8276,522158.0
2016-07-07 11:00:00,33.35,33.39,33.32,33.38,448315.0,26.8276,26.8598,26.8035,26.8517,448315.0
2016-07-07 11:10:00,33.38,33.39,33.28,33.29,264513.0,26.8517,26.8598,26.7713,26.7793,264513.0
2016-07-07 11:20:00,33.29,33.32,33.19,33.3,439182.0,26.7793,26.8035,26.6989,26.7874,439182.0
2016-07-07 11:30:00,33.29,33.3,33.23,33.29,254968.0,26.7793,26.7874,26.7311,26.7793,254968.0
2016-07-07 11:40:00,33.29,33.3,33.22,33.24,221752.0,26.7793,26.7874,26.723,26.7391,221752.0
2016-07-07 11:50:00,33.24,33.27,33.21,33.26,251489.0,26.7391,26.7632,26.715,26.7552,251489.0
2016-07-07 12:00:00,33.26,33.29,33.21,33.22,230619.0,26.7552,26.7793,26.715,26.723,230619.0
2016-07-07 12:10:00,33.22,33.32,33.22,33.32,228054.0,26.723,26.8035,26.723,26.8035,228054.0
2016-07-07 12:20:00,33.32,33.33,33.24,33.26,226832.0,26.8035,26.8115,26.7391,26.7552,226832.0
2016-07-07 12:30:00,33.25,33.27,33.21,33.24,205476.0,26.7472,26.7632,26.715,26.7391,205476.0
2016-07-07 12:40:00,33.25,33.25,33.18,33.2,197863.0,26.7472,26.7472,26.6909,26.7069,197863.0
2016-07-07 12:50:00,33.2,33.25,33.15,33.19,381445.0,26.7069,26.7472,26.6667,26.6989,381445.0
2016-07-07 13:00:00,33.19,33.24,33.16,33.23,183850.0,26.6989,26.7391,26.6748,26.7311,183850.0
2016-07-07 13:10:00,33.23,33.26,33.21,33.24,246020.0,26.7311,26.7552,26.715,26.7391,246020.0
2016-07-07 13:20:00,33.24,33.27,33.21,33.25,289155.0,26.7391,26.7632,26.715,26.7472,289155.0
2016-07-07 13:30:00,33.25,33.3,33.25,33.29,275695.0,26.7472,26.7874,26.7472,26.7793,275695.0
2016-07-07 13:40:00,33.28,33.29,33.21,33.26,370301.0,26.7713,26.7793,26.715,26.7552,370301.0
2016-07-07 13:50:00,33.25,33.25,33.19,33.2,484168.0,26.7472,26.7472,26.6989,26.7069,484168.0
2016-07-07 14:00:00,33.21,33.24,33.17,33.17,549104.0,26.715,26.7391,26.6828,26.6828,549104.0
2016-07-07 14:10:00,33.17,33.2,33.12,33.19,488242.0,26.6828,26.7069,26.6426,26.6989,488242.0
2016-07-07 14:20:00,33.19,33.28,33.18,33.24,484992.0,26.6989,26.7713,26.6909,26.7391,484992.0
2016-07-07 14:30:00,33.24,33.28,33.23,33.25,633983.0,26.7391,26.7713,26.7311,26.7472,633983.0
2016-07-07 14:40:00,33.25,33.27,33.23,33.27,507688.0,26.7472,26.7632,26.7311,26.7632,507688.0
2016-07-07 14:50:00,33.27,33.29,33.23,33.26,299363.0,26.7632,26.7793,26.7311,26.7552,299363.0
2016-07-07 15:00:00,33.26,33.32,33.23,33.32,509042.0,26.7552,26.8035,26.7311,26.8035,509042.0
2016-07-07 15:10:00,33.31,33.33,33.29,33.32,514475.0,26.7954,26.8115,26.7793,26.8035,514475.0
2016-07-07 15:20:00,33.32,33.33,33.22,33.25,556959.0,26.8035,26.8115,26.723,26.7472,556959.0
2016-07-07 15:30:00,33.25,33.31,33.24,33.29,349491.0,26.7472,26.7954,26.7391,26.7793,349491.0
2016-07-07 15:40:00,33.29,33.32,33.25,33.26,651179.0,26.7793,26.8035,26.7472,26.7552,651179.0
2016-07-07 15:50:00,33.25,33.26,33.19,33.2,1948398.0,26.7472,26.7552,26.6989,26.7069,1948398.0
2016-07-08 09:30:00,33.65,33.83,33.5,33.72,1571725.0,27.0689,27.2137,26.9483,27.1252,1571725.0
2016-07-08 09:40:00,33.71,33.87,33.71,33.87,1380729.0,27.1172,27.2459,27.1172,27.2459,1380729.0
2016-07-08 09:50:00,33.87,33.9,33.79,33.86,968937.0,27.2459,27.27,27.1816,27.2379,968937.0
2016-07-08 10:00:00,33.86,33.87,33.82,33.84,598459.0,27.2379,27.2459,27.2057,27.2218,598459.0
2016-07-08 10:10:00,33.84,33.87,33.82,33.84,423890.0,27.2218,27.2459,27.2057,27.2218,423890.0
2016-07-08 10:20:00,33.84,33.84,33.73,33.75,582660.0,27.2218,27.2218,27.1333,27.1494,582660.0
2016-07-08 10:30:00,33.75,33.82,33.72,33.8,498863.0,27.1494,27.2057,27.1252,27.1896,498863.0
2016-07-08 10:40:00,33.8,33.85,33.78,33.81,507076.0,27.1896,27.2298,27.1735,27.1976,507076.0
2016-07-08 10:50:00,33.8,33.88,33.8,33.85,401722.0,27.1896,27.2539,27.1896,27.2298,401722.0
2016-07-08 11:00:00,33.85,33.9,33.84,33.87,373627.0,27.2298,27.27,27.2218,27.2459,373627.0
2016-07-08 11:10:00,33.87,33.92,33.85,33.92,406718.0,27.2459,27.2861,27.2298,27.2861,406718.0
2016-07-08 11:20:00,33.91,33.95,33.89,33.92,452755.0,27.2781,27.3103,27.262,27.2861,452755.0
2016-07-08 11:30:00,33.93,33.95,33.88,33.9,637346.0,27.2942,27.3103,27.2539,27.27,637346.0
2016-07-08 11:40:00,33.91,33.93,33.86,33.93,386546.0,27.2781,27.2942,27.2379,27.2942,386546.0
2016-07-08 11:50:00,33.93,33.95,33.89,33.9,365301.0,27.2942,27.3103,27.262,27.27,365301.0
2016-07-08 12:00:00,33.91,33.91,33.88,33.89,274625.0,27.2781,27.2781,27.2539,27.262,274625.0
2016-07-08 12:10:00,33.89,33.91,33.88,33.9,320213.0,27.262,27.2781,27.2539,27.27,320213.0
2016-07-08 12:20:00,33.91,33.91,33.87,33.88,235471.0,27.2781,27.2781,27.2459,27.2539,235471.0
2016-07-08 12:30:00,33.89,33.91,33.87,33.89,290718.0,27.262,27.2781,27.2459,27.262,290718.0
2016-07-08 12:40:00,33.89,33.91,33.88,33.9,227582.0,27.262,27.2781,27.2539,27.27,227582.0
2016-07-08 12:50:00,33.89,33.96,33.89,33.91,297321.0,27.262,27.3183,27.262,27.2781,297321.0
2016-07-08 13:00:00,33.91,33.96,33.91,33.95,217771.0,27.2781,27.3183,27.2781,27.3103,217771.0
2016-07-08 13:10:00,33.95,33.96,33.92,33.94,279419.0,27.3103,27.3183,27.2861,27.3022,279419.0
2016-07-08 13:20:00,33.94,33.98,33.93,33.97,315629.0,27.3022,27.3344,27.2942,27.3263,315629.0
2016-07-08 13:30:00,33.98,33.99,33.92,33.92,413925.0,27.3344,27.3424,27.2861,27.2861,413925.0
2016-07-08 13:40:00,33.93,33.95,33.91,33.92,279272.0,27.2942,27.3103,27.2781,27.2861,279272.0
2016-07-08 13:50:00,33.92,33.94,33.9,33.94,280040.0,27.2861,27.3022,27.27,27.3022,280040.0
2016-07-08 14:00:00,33.94,33.94,33.9,33.91,290667.0,27.3022,27.3022,27.27,27.2781,290667.0
2016-07-08 14:10:00,33.91,33.95,33.9,33.95,333391.0,27.2781,27.3103,27.27,27.3103,333391.0
2016-07-08 14:20:00,33.94,33.98,33.94,33.97,309156.0,27.3022,27.3344,27.3022,27.3263,309156.0
2016-07-08 14:30:00,33.97,33.98,33.95,33.96,259776.0,27.3263,27.3344,27.3103,27.3183,259776.0
2016-07-08 14:40:00,33.97,33.99,33.94,33.98,394074.0,27.3263,27.3424,27.3022,27.3344,394074.0
2016-07-08 14:50:00,33.99,34.0,33.96,33.97,563947.0,27.3424,27.3505,27.3183,27.3263,563947.0
2016-07-08 15:00:00,33.97,34.0,33.96,33.99,359243.0,27.3263,27.3505,27.3183,27.3424,359243.0
2016-07-08 15:10:00,34.0,34.0,33.96,33.98,434075.0,27.3505,27.3505,27.3183,27.3344,434075.0
2016-07-08 15:20:00,33.98,34.0,33.96,33.96,362847.0,27.3344,27.3505,27.3183,27.3183,362847.0
2016-07-08 15:30:00,33.97,33.97,33.93,33.97,654042.0,27.3263,27.3263,27.2942,27.3263,654042.0
2016-07-08 15:40:00,33.96,33.97,33.94,33.95,1015319.0,27.3183,27.3263,27.3022,27.3103,1015319.0
2016-07-08 15:50:00,33.95,34.0,33.95,34.0,1940858.0,27.3103,27.3505,27.3103,27.3505,1940858.0
2016-07-11 09:30:00,34.05,34.34,34.04,34.29,2228519.0,27.3907,27.624,27.3827,27.5838,2228519.0
2016-07-11 09:40:00,34.28,34.5,34.25,34.46,1578109.0,27.5757,27.7527,27.5516,27.7205,1578109.0
2016-07-11 09:50:00,34.45,34.47,34.4,34.46,875389.0,27.7125,27.7286,27.6723,27.7205,875389.0
2016-07-11 10:00:00,34.47,34.47,34.4,34.44,585983.0,27.7286,27.7286,27.6723,27.7044,585983.0
2016-07-11 10:10:00,34.44,34.44,34.36,34.42,419144.0,27.7044,27.7044,27.6401,27.6883,419144.0
2016-07-11 10:20:00,34.42,34.42,34.32,34.34,564786.0,27.6883,27.6883,27.6079,27.624,564786.0
2016-07-11 10:30:00,34.34,34.41,34.33,34.39,459788.0,27.624,27.6803,27.6159,27.6642,459788.0
2016-07-11 10:40:00,34.4,34.43,34.35,34.38,419283.0,27.6723,27.6964,27.632,27.6562,419283.0
2016-07-11 10:50:00,34.38,34.43,34.35,34.43,471969.0,27.6562,27.6964,27.632,27.6964,471969.0
2016-07-11 11:00:00,34.43,34.47,34.4,34.4,525497.0,27.6964,27.7286,27.6723,27.6723,525497.0
2016-07-11 11:10:00,34.4,34.44,34.38,34.41,318935.0,27.6723,27.7044,27.6562,27.6803,318935.0
2016-07-11 11:20:00,34.41,34.43,34.36,34.41,577310.0,27.6803,27.6964,27.6401,27.6803,577310.0
2016-07-11 11:30:00,34.42,34.44,34.4,34.4,362888.0,27.6883,27.7044,27.6723,27.6723,362888.0
2016-07-11 11:40:00,34.4,34.43,34.39,34.4,375768.0,27.6723,27.6964,27.6642,27.6723,375768.0
2016-07-11 11:50:00,34.4,34.41,34.37,34.41,531361.0,27.6723,27.6803,27.6481,27.6803,531361.0
2016-07-11 12:00:00,34.41,34.41,34.38,34.38,197475.0,27.6803,27.6803,27.6562,27.6562,197475.0
2016-07-11 12:10:00,34.39,34.39,34.35,34.38,434512.0,27.6642,27.6642,27.632,27.6562,434512.0
2016-07-11 12:20:00,34.39,34.39,34.34,34.37,298173.0,27.6642,27.6642,27.624,27.6481,298173.0
2016-07-11 12:30:00,34.38,34.41,34.35,34.41,497748.0,27.6562,27.6803,27.632,27.6803,497748.0
2016-07-11 12:40:00,34.4,34.41,34.37,34.37,435690.0,27.6723,27.6803,27.6481,27.6481,435690.0
2016-07-11 12:50:00,34.37,34.41,34.37,34.41,392645.0,27.6481,27.6803,27.6481,27.6803,392645.0
2016-07-11 13:00:00,34.4,34.41,34.39,34.41,165412.0,27.6723,27.6803,27.6642,27.6803,165412.0
2016-07-11 13:10:00,34.41,34.41,34.38,34.41,219105.0,27.6803,27.6803,27.6562,27.6803,219105.0
2016-07-11 13:20:00,34.4,34.41,34.36,34.38,297282.0,27.6723,27.6803,27.6401,27.6562,297282.0
2016-07-11 13:30:00,34.37,34.42,34.36,34.41,469488.0,27.6481,27.6883,27.6401,27.6803,469488.0
2016-07-11 13:40:00,34.41,34.45,34.39,34.43,480461.0,27.6803,27.7125,27.6642,27.6964,480461.0
2016-07-11 13:50:00,34.44,34.45,34.42,34.42,269990.0,27.7044,27.7125,27.6883,27.6883,269990.0
2016-07-11 14:00:00,34.43,34.45,34.39,34.43,421030.0,27.6964,27.7125,27.6642,27.6964,421030.0
2016-07-11 14:10:00,34.43,34.44,34.39,34.44,584876.0,27.6964,27.7044,27.6642,27.7044,584876.0
2016-07-11 14:20:00,34.44,34.46,34.42,34.44,414234.0,27.7044,27.7205,27.6883,27.7044,414234.0
2016-07-11 14:30:00,34.44,34.46,34.43,34.45,201817.0,27.7044,27.7205,27.6964,27.7125,201817.0
2016-07-11 14:40:00,34.45,34.46,34.4,34.44,359139.0,27.7125,27.7205,27.6723,27.7044,359139.0
2016-07-11 14:50:00,34.44,34.44,34.41,34.42,348013.0,27.7044,27.7044,27.6803,27.6883,348013.0
2016-07-11 15:00:00,34.41,34.45,34.41,34.45,276434.0,27.6803,27.7125,27.6803,27.7125,276434.0
2016-07-11 15:10:00,34.45,34.46,34.44,34.45,304107.0,27.7125,27.7205,27.7044,27.7125,304107.0
2016-07-11 15:20:00,34.45,34.46,34.4,34.41,291620.0,27.7125,27.7205,27.6723,27.6803,291620.0
2016-07-11 15:30:00,34.42,34.44,34.41,34.43,535707.0,27.6883,27.7044,27.6803,27.6964,535707.0
2016-07-11 15:40:00,34.43,34.43,34.36,34.36,737879.0,27.6964,27.6964,27.6401,27.6401,737879.0
2016-07-11 15:50:00,34.37,34.4,34.35,34.38,1811585.0,27.6481,27.6723,27.632,27.6562,1811585.0
2016-07-12 09:30:00,34.51,34.67,34.48,34.64,1636196.0,27.7607,27.8894,27.7366,27.8653,1636196.0
2016-07-12 09:40:00,34.64,34.81,34.63,34.76,1217646.0,27.8653,28.0021,27.8573,27.9618,1217646.0
2016-07-12 09:50:00,34.77,34.78,34.7,34.73,558695.0,27.9699,27.9779,27.9136,27.9377,558695.0
2016-07-12 10:00:00,34.73,34.74,34.58,34.61,880079.0,27.9377,27.9458,27.817,27.8412,880079.0
2016-07-12 10:10:00,34.6,34.62,34.53,34.56,503368.0,27.8331,27.8492,27.7768,27.801,503368.0
2016-07-12 10:20:00,34.56,34.63,34.53,34.62,635130.0,27.801,27.8573,27.7768,27.8492,635130.0
2016-07-12 10:30:00,34.62,34.7,34.62,34.67,483319.0,27.8492,27.9136,27.8492,27.8894,483319.0
2016-07-12 10:40:00,34.68,34.69,34.62,34.69,462970.0,27.8975,27.9055,27.8492,27.9055,462970.0
2016-07-12 10:50:00,34.69,34.75,34.68,34.75,417817.0,27.9055,27.9538,27.8975,27.9538,417817.0
2016-07-12 11:00:00,34.75,34.79,34.73,34.74,539515.0,27.9538,27.986,27.9377,27.9458,539515.0
2016-07-12 11:10:00,34.74,34.74,34.68,34.7,256450.0,27.9458,27.9458,27.8975,27.9136,256450.0
2016-07-12 11:20:00,34.7,34.74,34.68,34.73,491982.0,27.9136,27.9458,27.8975,27.9377,491982.0
2016-07-12 11:30:00,34.73,34.74,34.69,34.72,574301.0,27.9377,27.9458,27.9055,27.9297,574301.0
2016-07-12 11:40:00,34.72,34.75,34.67,34.71,378758.0,27.9297,27.9538,27.8894,27.9216,378758.0
2016-07-12 11:50:00,34.71,34.74,34.69,34.7,309274.0,27.9216,27.9458,27.9055,27.9136,309274.0
2016-07-12 12:00:00,34.69,34.73,34.68,34.72,268091.0,27.9055,27.9377,27.8975,27.9297,268091.0
2016-07-12 12:10:00,34.72,34.75,34.71,34.75,217294.0,27.9297,27.9538,27.9216,27.9538,217294.0
2016-07-12 12:20:00,34.75,34.78,34.74,34.78,341976.0,27.9538,27.9779,27.9458,27.9779,341976.0
2016-07-12 12:30:00,34.78,34.79,34.72,34.73,364424.0,27.9779,27.986,27.9297,27.9377,364424.0
2016-07-12 12:40:00,34.73,34.76,34.68,34.7,397229.0,27.9377,27.9618,27.8975,27.9136,397229.0
2016-07-12 12:50:00,34.69,34.74,34.69,34.73,241194.0,27.9055,27.9458,27.9055,27.9377,241194.0
2016-07-12 13:00:00,34.73,34.78,34.72,34.77,356659.0,27.9377,27.9779,27.9297,27.9699,356659.0
2016-07-12 13:10:00,34.78,34.79,34.75,34.77,371663.0,27.9779,27.986,27.9538,27.9699,371663.0
2016-07-12 13:20:00,34.77,34.79,34.76,34.77,368775.0,27.9699,27.986,27.9618,27.9699,368775.0
2016-07-12 13:30:00,34.78,34.79,34.76,34.79,222750.0,27.9779,27.986,27.9618,27.986,222750.0
2016-07-12 13:40:00,34.79,34.8,34.77,34.78,356279.0,27.986,27.994,27.9699,27.9779,356279.0
2016-07-12 13:50:00,34.78,34.79,34.76,34.77,643355.0,27.9779,27.986,27.9618,27.9699,643355.0
2016-07-12 14:00:00,34.77,34.8,34.76,34.79,429198.0,27.9699,27.994,27.9618,27.986,429198.0
2016-07-12 14:10:00,34.79,34.86,34.78,34.84,583732.0,27.986,28.0423,27.9779,28.0262,583732.0
2016-07-12 14:20:00,34.84,34.89,34.84,34.87,518898.0,28.0262,28.0664,28.0262,28.0503,518898.0
2016-07-12 14:30:00,34.88,34.9,34.87,34.88,462071.0,28.0584,28.0745,28.0503,28.0584,462071.0
2016-07-12 14:40:00,34.88,34.97,34.87,34.93,898988.0,28.0584,28.1308,28.0503,28.0986,898988.0
2016-07-12 14:50:00,34.93,34.96,34.89,34.93,565144.0,28.0986,28.1227,28.0664,28.0986,565144.0
2016-07-12 15:00:00,34.93,34.94,34.89,34.92,609674.0,28.0986,28.1066,28.0664,28.0906,609674.0
2016-07-12 15:10:00,34.92,34.93,34.86,34.89,772842.0,28.0906,28.0986,28.0423,28.0664,772842.0
2016-07-12 15:20:00,34.89,34.95,34.88,34.93,909803.0,28.0664,28.1147,28.0584,28.0986,909803.0
2016-07-12 15:30:00,34.93,34.97,34.92,34.94,713626.0,28.0986,28.1308,28.0906,28.1066,713626.0
2016-07-12 15:40:00,34.95,34.97,34.94,34.97,1273607.0,28.1147,28.1308,28.1066,28.1308,1273607.0
2016-07-12 15:50:00,34.97,34.97,34.93,34.94,2373561.0,28.1308,28.1308,28.0986,28.1066,2373561.0
2016-07-13 09:30:00,35.03,35.16,34.96,35.05,2758016.0,28.179,28.2836,28.1227,28.1951,2758016.0
2016-07-13 09:40:00,35.05,35.07,34.98,34.99,856844.0,28.1951,28.2112,28.1388,28.1469,856844.0
2016-07-13 09:50:00,35.0,35.02,34.9,34.99,1272510.0,28.1549,28.171,28.0745,28.1469,1272510.0
2016-07-13 10:00:00,34.99,35.02,34.88,34.98,1229167.0,28.1469,28.171,28.0584,28.1388,1229167.0
2016-07-13 10:10:00,34.98,35.0,34.94,34.97,601841.0,28.1388,28.1549,28.1066,28.1308,601841.0
2016-07-13 10:20:00,34.97,34.99,34.9,34.9,386947.0,28.1308,28.1469,28.0745,28.0745,386947.0
2016-07-13 10:30:00,34.91,34.98,34.9,34.96,509736.0,28.0825,28.1388,28.0745,28.1227,509736.0
2016-07-13 10:40:00,34.96,34.99,34.95,34.97,287739.0,28.1227,28.1469,28.1147,28.1308,287739.0
2016-07-13 10:50:00,34.97,35.0,34.95,34.97,799601.0,28.1308,28.1549,28.1147,28.1308,799601.0
2016-07-13 11:00:00,34.97,35.0,34.94,34.97,580246.0,28.1308,28.1549,28.1066,28.1308,580246.0
2016-07-13 11:10:00,34.96,34.99,34.95,34.95,421070.0,28.1227,28.1469,28.1147,28.1147,421070.0
2016-07-13 11:20:00,34.95,35.0,34.95,34.98,396129.0,28.1147,28.1549,28.1147,28.1388,396129.0
2016-07-13 11:30:00,34.97,34.98,34.88,34.89,699573.0,28.1308,28.1388,28.0584,28.0664,699573.0
2016-07-13 11:40:00,34.9,34.94,34.89,34.91,311577.0,28.0745,28.1066,28.0664,28.0825,311577.0
2016-07-13 11:50:00,34.91,34.96,34.9,34.93,363153.0,28.0825,28.1227,28.0745,28.0986,363153.0
2016-07-13 12:00:00,34.94,34.97,34.93,34.96,193921.0,28.1066,28.1308,28.0986,28.1227,193921.0
2016-07-13 12:10:00,34.96,34.98,34.94,34.97,139927.0,28.1227,28.1388,28.1066,28.1308,139927.0
2016-07-13 12:20:00,34.98,35.01,34.97,35.0,606392.0,28.1388,28.163,28.1308,28.1549,606392.0
2016-07-13 12:30:00,34.99,35.0,34.98,34.99,217543.0,28.1469,28.1549,28.1388,28.1469,217543.0
2016-07-13 12:40:00,34.99,35.07,34.97,35.05,1182477.0,28.1469,28.2112,28.1308,28.1951,1182477.0
2016-07-13 12:50:00,35.05,35.13,35.04,35.13,501122.0,28.1951,28.2595,28.1871,28.2595,501122.0
2016-07-13 13:00:00,35.12,35.2,35.12,35.19,645754.0,28.2514,28.3158,28.2514,28.3077,645754.0
2016-07-13 13:10:00,35.19,35.25,35.18,35.23,487851.0,28.3077,28.356,28.2997,28.3399,487851.0
2016-07-13 13:20:00,35.23,35.25,35.22,35.22,551478.0,28.3399,28.356,28.3319,28.3319,551478.0
2016-07-13 13:30:00,35.23,35.24,35.21,35.21,377865.0,28.3399,28.348,28.3238,28.3238,377865.0
2016-07-13 13:40:00,35.21,35.23,35.21,35.22,341301.0,28.3238,28.3399,28.3238,28.3319,341301.0
2016-07-13 13:50:00,35.22,35.22,35.13,35.17,507120.0,28.3319,28.3319,28.2595,28.2917,507120.0
2016-07-13 14:00:00,35.16,35.2,35.13,35.19,370510.0,28.2836,28.3158,28.2595,28.3077,370510.0
2016-07-13 14:10:00,35.19,35.22,35.16,35.18,323980.0,28.3077,28.3319,28.2836,28.2997,323980.0
2016-07-13 14:20:00,35.18,35.18,35.11,35.11,696251.0,28.2997,28.2997,28.2434,28.2434,696251.0
2016-07-13 14:30:00,35.12,35.15,35.08,35.12,409809.0,28.2514,28.2756,28.2193,28.2514,409809.0
2016-07-13 14:40:00,35.13,35.13,35.08,35.09,212499.0,28.2595,28.2595,28.2193,28.2273,212499.0
2016-07-13 14:50:00,35.1,35.1,35.05,35.08,475537.0,28.2353,28.2353,28.1951,28.2193,475537.0
2016-07-13 15:00:00,35.08,35.12,35.07,35.08,655502.0,28.2193,28.2514,28.2112,28.2193,655502.0
2016-07-13 15:10:00,35.08,35.09,35.04,35.06,397373.0,28.2193,28.2273,28.1871,28.2032,397373.0
2016-07-13 15:20:00,35.05,35.06,35.0,35.05,625922.0,28.1951,28.2032,28.1549,28.1951,625922.0
2016-07-13 15:30:00,35.05,35.09,35.02,35.08,656031.0,28.1951,28.2273,28.171,28.2193,656031.0
2016-07-13 15:40:00,35.08,35.09,35.06,35.08,899640.0,28.2193,28.2273,28.2032,28.2193,899640.0
2016-07-13 15:50:00,35.07,35.08,35.01,35.02,2044704.0,28.2112,28.2193,28.163,28.171,2044704.0
2016-07-14 09:30:00,35.18,35.3,35.13,35.16,2117790.0,28.2997,28.3962,28.2595,28.2836,2117790.0
2016-07-14 09:40:00,35.16,35.16,34.96,35.02,1219445.0,28.2836,28.2836,28.1227,28.171,1219445.0
2016-07-14 09:50:00,35.03,35.13,35.02,35.12,681456.0,28.179,28.2595,28.171,28.2514,681456.0
2016-07-14 10:00:00,35.13,35.2,35.1,35.14,692565.0,28.2595,28.3158,28.2353,28.2675,692565.0
2016-07-14 10:10:00,35.15,35.18,35.09,35.15,705759.0,28.2756,28.2997,28.2273,28.2756,705759.0
2016-07-14 10:20:00,35.15,35.26,35.15,35.2,644877.0,28.2756,28.3641,28.2756,28.3158,644877.0
2016-07-14 10:30:00,35.21,35.23,35.18,35.19,755898.0,28.3238,28.3399,28.2997,28.3077,755898.0
2016-07-14 10:40:00,35.19,35.25,35.18,35.2,562396.0,28.3077,28.356,28.2997,28.3158,562396.0
2016-07-14 10:50:00,35.21,35.28,35.16,35.21,543906.0,28.3238,28.3801,28.2836,28.3238,543906.0
2016-07-14 11:00:00,35.21,35.23,35.19,35.23,524036.0,28.3238,28.3399,28.3077,28.3399,524036.0
2016-07-14 11:10:00,35.23,35.27,35.22,35.26,471995.0,28.3399,28.3721,28.3319,28.3641,471995.0
2016-07-14 11:20:00,35.26,35.27,35.21,35.24,386407.0,28.3641,28.3721,28.3238,28.348,386407.0
2016-07-14 11:30:00,35.24,35.24,35.18,35.2,399968.0,28.348,28.348,28.2997,28.3158,399968.0
2016-07-14 11:40:00,35.2,35.25,35.19,35.22,466959.0,28.3158,28.356,28.3077,28.3319,466959.0
2016-07-14 11:50:00,35.23,35.24,35.21,35.22,200466.0,28.3399,28.348,28.3238,28.3319,200466.0
2016-07-14 12:00:00,35.23,35.25,35.21,35.21,233978.0,28.3399,28.356,28.3238,28.3238,233978.0
2016-07-14 12:10:00,35.21,35.22,35.19,35.21,168990.0,28.3238,28.3319,28.3077,28.3238,168990.0
2016-07-14 12:20:00,35.21,35.22,35.17,35.18,407367.0,28.3238,28.3319,28.2917,28.2997,407367.0
2016-07-14 12:30:00,35.19,35.2,35.17,35.18,281074.0,28.3077,28.3158,28.2917,28.2997,281074.0
2016-07-14 12:40:00,35.18,35.22,35.17,35.21,325708.0,28.2997,28.3319,28.2917,28.3238,325708.0
2016-07-14 12:50:00,35.2,35.22,35.17,35.19,282004.0,28.3158,28.3319,28.2917,28.3077,282004.0
2016-07-14 13:00:00,35.19,35.2,35.15,35.19,367470.0,28.3077,28.3158,28.2756,28.3077,367470.0
2016-07-14 13:10:00,35.18,35.19,35.13,35.16,460487.0,28.2997,28.3077,28.2595,28.2836,460487.0
2016-07-14 13:20:00,35.16,35.16,35.11,35.12,401229.0,28.2836,28.2836,28.2434,28.2514,401229.0
2016-07-14 13:30:00,35.12,35.15,35.11,35.14,408665.0,28.2514,28.2756,28.2434,28.2675,408665.0
2016-07-14 13:40:00,35.13,35.2,35.12,35.2,544293.0,28.2595,28.3158,28.2514,28.3158,544293.0
2016-07-14 13:50:00,35.19,35.2,35.13,35.15,340974.0,28.3077,28.3158,28.2595,28.2756,340974.0
2016-07-14 14:00:00,35.16,35.21,35.15,35.19,448392.0,28.2836,28.3238,28.2756,28.3077,448392.0
2016-07-14 14:10:00,35.2,35.24,35.19,35.23,482024.0,28.3158,28.348,28.3077,28.3399,482024.0
2016-07-14 14:20:00,35.23,35.24,35.21,35.22,238966.0,28.3399,28.348,28.3238,28.3319,238966.0
2016-07-14 14:30:00,35.22,35.23,35.17,35.19,403274.0,28.3319,28.3399,28.2917,28.3077,403274.0
2016-07-14 14:40:00,35.19,35.2,35.18,35.18,218756.0,28.3077,28.3158,28.2997,28.2997,218756.0
2016-07-14 14:50:00,35.18,35.2,35.17,35.17,356452.0,28.2997,28.3158,28.2917,28.2917,356452.0
2016-07-14 15:00:00,35.17,35.23,35.17,35.23,470706.0,28.2917,28.3399,28.2917,28.3399,470706.0
2016-07-14 15:10:00,35.23,35.23,35.2,35.21,497618.0,28.3399,28.3399,28.3158,28.3238,497618.0
2016-07-14 15:20:00,35.22,35.23,35.2,35.21,619013.0,28.3319,28.3399,28.3158,28.3238,619013.0
2016-07-14 15:30:00,35.22,35.24,35.18,35.19,534132.0,28.3319,28.348,28.2997,28.3077,534132.0
2016-07-14 15:40:00,35.19,35.24,35.18,35.24,805705.0,28.3077,28.348,28.2997,28.348,805705.0
2016-07-14 15:50:00,35.23,35.24,35.18,35.21,1592744.0,28.3399,28.348,28.2997,28.3238,1592744.0
2016-07-15 09:30:00,35.16,35.29,34.94,34.96,3208169.0,28.2836,28.3882,28.1066,28.1227,3208169.0
2016-07-15 09:40:00,34.96,35.03,34.95,34.98,599383.0,28.1227,28.179,28.1147,28.1388,599383.0
2016-07-15 09:50:00,34.98,35.0,34.95,34.98,588585.0,28.1388,28.1549,28.1147,28.1388,588585.0
2016-07-15 10:00:00,34.99,35.1,34.97,35.1,391500.0,28.1469,28.2353,28.1308,28.2353,391500.0
2016-07-15 10:10:00,35.1,35.12,35.05,35.07,339738.0,28.2353,28.2514,28.1951,28.2112,339738.0
2016-07-15 10:20:00,35.07,35.15,35.07,35.11,241336.0,28.2112,28.2756,28.2112,28.2434,241336.0
2016-07-15 10:30:00,35.11,35.17,35.1,35.16,321496.0,28.2434,28.2917,28.2353,28.2836,321496.0
2016-07-15 10:40:00,35.15,35.16,35.1,35.13,249176.0,28.2756,28.2836,28.2353,28.2595,249176.0
2016-07-15 10:50:00,35.12,35.15,35.11,35.13,231743.0,28.2514,28.2756,28.2434,28.2595,231743.0
2016-07-15 11:00:00,35.13,35.13,35.1,35.11,271963.0,28.2595,28.2595,28.2353,28.2434,271963.0
2016-07-15 11:10:00,35.11,35.11,35.03,35.03,394599.0,28.2434,28.2434,28.179,28.179,394599.0
2016-07-15 11:20:00,35.03,35.05,35.01,35.03,304522.0,28.179,28.1951,28.163,28.179,304522.0
2016-07-15 11:30:00,35.03,35.05,35.02,35.02,249478.0,28.179,28.1951,28.171,28.171,249478.0
2016-07-15 11:40:00,35.03,35.04,35.0,35.0,255616.0,28.179,28.1871,28.1549,28.1549,255616.0
2016-07-15 11:50:00,35.0,35.03,34.98,34.99,305402.0,28.1549,28.179,28.1388,28.1469,305402.0
2016-07-15 12:00:00,35.0,35.01,34.96,34.97,322937.0,28.1549,28.163,28.1227,28.1308,322937.0
2016-07-15 12:10:00,34.97,34.97,34.9,34.91,502977.0,28.1308,28.1308,28.0745,28.0825,502977.0
2016-07-15 12:20:00,34.91,34.98,34.9,34.97,467956.0,28.0825,28.1388,28.0745,28.1308,467956.0
2016-07-15 12:30:00,34.97,34.97,34.94,34.95,181158.0,28.1308,28.1308,28.1066,28.1147,181158.0
2016-07-15 12:40:00,34.95,35.0,34.95,34.98,263207.0,28.1147,28.1549,28.1147,28.1388,263207.0
2016-07-15 12:50:00,34.97,34.99,34.95,34.95,209329.0,28.1308,28.1469,28.1147,28.1147,209329.0
2016-07-15 13:00:00,34.96,34.97,34.95,34.95,227579.0,28.1227,28.1308,28.1147,28.1147,227579.0
2016-07-15 13:10:00,34.95,34.96,34.93,34.94,507570.0,28.1147,28.1227,28.0986,28.1066,507570.0
2016-07-15 13:20:00,34.93,35.0,34.93,34.99,152336.0,28.0986,28.1549,28.0986,28.1469,152336.0
2016-07-15 13:30:00,35.0,35.0,34.97,34.98,272890.0,28.1549,28.1549,28.1308,28.1388,272890.0
2016-07-15 13:40:00,34.99,35.03,34.98,35.02,202930.0,28.1469,28.179,28.1388,28.171,202930.0
2016-07-15 13:50:00,35.02,35.05,35.01,35.03,255925.0,28.171,28.1951,28.163,28.179,255925.0
2016-07-15 14:00:00,35.04,35.04,35.0,35.01,377897.0,28.1871,28.1871,28.1549,28.163,377897.0
2016-07-15 14:10:00,35.0,35.04,35.0,35.02,212623.0,28.1549,28.1871,28.1549,28.171,212623.0
2016-07-15 14:20:00,35.01,35.02,34.98,35.01,326842.0,28.163,28.171,28.1388,28.163,326842.0
2016-07-15 14:30:00,35.0,35.04,35.0,35.02,230446.0,28.1549,28.1871,28.1549,28.171,230446.0
2016-07-15 14:40:00,35.02,35.06,35.02,35.05,409359.0,28.171,28.2032,28.171,28.1951,409359.0
2016-07-15 14:50:00,35.05,35.06,35.02,35.04,260031.0,28.1951,28.2032,28.171,28.1871,260031.0
2016-07-15 15:00:00,35.04,35.06,35.03,35.05,186628.0,28.1871,28.2032,28.179,28.1951,186628.0
2016-07-15 15:10:00,35.05,35.06,35.02,35.04,288321.0,28.1951,28.2032,28.171,28.1871,288321.0
2016-07-15 15:20:00,35.03,35.1,35.03,35.08,466610.0,28.179,28.2353,28.179,28.2193,466610.0
2016-07-15 15:30:00,35.08,35.1,35.07,35.09,664921.0,28.2193,28.2353,28.2112,28.2273,664921.0
2016-07-15 15:40:00,35.09,35.1,35.06,35.06,880329.0,28.2273,28.2353,28.2032,28.2032,880329.0
2016-07-15 15:50:00,35.07,35.09,35.04,35.06,2903414.0,28.2112,28.2273,28.1871,28.2032,2903414.0
2016-07-18 09:30:00,35.18,35.2,35.05,35.08,1055403.0,28.2997,28.3158,28.1951,28.2193,1055403.0
2016-07-18 09:40:00,35.08,35.08,34.95,35.0,676040.0,28.2193,28.2193,28.1147,28.1549,676040.0
2016-07-18 09:50:00,35.0,35.1,34.98,35.09,466325.0,28.1549,28.2353,28.1388,28.2273,466325.0
2016-07-18 10:00:00,35.09,35.13,35.08,35.12,572913.0,28.2273,28.2595,28.2193,28.2514,572913.0
2016-07-18 10:10:00,35.12,35.12,35.07,35.09,408990.0,28.2514,28.2514,28.2112,28.2273,408990.0
2016-07-18 10:20:00,35.1,35.1,35.03,35.05,419306.0,28.2353,28.2353,28.179,28.1951,419306.0
2016-07-18 10:30:00,35.06,35.06,35.02,35.05,637116.0,28.2032,28.2032,28.171,28.1951,637116.0
2016-07-18 10:40:00,35.05,35.05,35.02,35.05,262664.0,28.1951,28.1951,28.171,28.1951,262664.0
2016-07-18 10:50:00,35.05,35.05,35.02,35.02,296203.0,28.1951,28.1951,28.171,28.171,296203.0
2016-07-18 11:00:00,35.02,35.06,35.02,35.05,397088.0,28.171,28.2032,28.171,28.1951,397088.0
2016-07-18 11:10:00,35.05,35.07,35.04,35.05,471143.0,28.1951,28.2112,28.1871,28.1951,471143.0
2016-07-18 11:20:00,35.05,35.07,35.04,35.04,297406.0,28.1951,28.2112,28.1871,28.1871,297406.0
2016-07-18 11:30:00,35.05,35.07,35.03,35.07,364093.0,28.1951,28.2112,28.179,28.2112,364093.0
2016-07-18 11:40:00,35.07,35.09,35.05,35.08,243377.0,28.2112,28.2273,28.1951,28.2193,243377.0
2016-07-18 11:50:00,35.08,35.09,35.05,35.07,247774.0,28.2193,28.2273,28.1951,28.2112,247774.0
2016-07-18 12:00:00,35.07,35.09,35.06,35.07,304452.0,28.2112,28.2273,28.2032,28.2112,304452.0
2016-07-18 12:10:00,35.08,35.09,35.05,35.05,177334.0,28.2193,28.2273,28.1951,28.1951,177334.0
2016-07-18 12:20:00,35.05,35.07,35.03,35.04,276408.0,28.1951,28.2112,28.179,28.1871,276408.0
2016-07-18 12:30:00,35.04,35.05,35.02,35.05,214094.0,28.1871,28.1951,28.171,28.1951,214094.0
2016-07-18 12:40:00,35.04,35.05,35.02,35.03,224350.0,28.1871,28.1951,28.171,28.179,224350.0
2016-07-18 12:50:00,35.02,35.05,35.0,35.04,217531.0,28.171,28.1951,28.1549,28.1871,217531.0
2016-07-18 13:00:00,35.05,35.05,35.03,35.04,285886.0,28.1951,28.1951,28.179,28.1871,285886.0
2016-07-18 13:10:00,35.04,35.04,35.01,35.02,164915.0,28.1871,28.1871,28.163,28.171,164915.0
2016-07-18 13:20:00,35.02,35.04,35.01,35.04,120321.0,28.171,28.1871,28.163,28.1871,120321.0
2016-07-18 13:30:00,35.04,35.06,35.03,35.05,196933.0,28.1871,28.2032,28.179,28.1951,196933.0
2016-07-18 13:40:00,35.05,35.06,35.03,35.04,362811.0,28.1951,28.2032,28.179,28.1871,362811.0
2016-07-18 13:50:00,35.04,35.05,35.03,35.04,288237.0,28.1871,28.1951,28.179,28.1871,288237.0
2016-07-18 14:00:00,35.04,35.04,35.03,35.04,163999.0,28.1871,28.1871,28.179,28.1871,163999.0
2016-07-18 14:10:00,35.05,35.06,35.02,35.04,341675.0,28.1951,28.2032,28.171,28.1871,341675.0
2016-07-18 14:20:00,35.03,35.05,35.02,35.05,278214.0,28.179,28.1951,28.171,28.1951,278214.0
2016-07-18 14:30:00,35.05,35.05,35.04,35.05,246003.0,28.1951,28.1951,28.1871,28.1951,246003.0
2016-07-18 14:40:00,35.04,35.05,35.04,35.05,294378.0,28.1871,28.1951,28.1871,28.1951,294378.0
2016-07-18 14:50:00,35.05,35.05,35.04,35.05,295716.0,28.1951,28.1951,28.1871,28.1951,295716.0
2016-07-18 15:00:00,35.05,35.05,35.02,35.04,362449.0,28.1951,28.1951,28.171,28.1871,362449.0
2016-07-18 15:10:00,35.04,35.06,35.03,35.05,377382.0,28.1871,28.2032,28.179,28.1951,377382.0
2016-07-18 15:20:00,35.05,35.06,35.04,35.05,241183.0,28.1951,28.2032,28.1871,28.1951,241183.0
2016-07-18 15:30:00,35.05,35.05,35.04,35.05,257458.0,28.1951,28.1951,28.1871,28.1951,257458.0
2016-07-18 15:40:00,35.05,35.06,35.04,35.05,633820.0,28.1951,28.2032,28.1871,28.1951,633820.0
2016-07-18 15:50:00,35.06,35.06,35.02,35.04,1567068.0,28.2032,28.2032,28.171,28.1871,1567068.0
2016-07-19 09:30:00,34.9,35.06,34.85,35.0,947050.0,28.0745,28.2032,28.0342,28.1549,947050.0
2016-07-19 09:40:00,35.0,35.06,34.9,34.97,967473.0,28.1549,28.2032,28.0745,28.1308,967473.0
2016-07-19 09:50:00,34.97,34.99,34.92,34.93,508257.0,28.1308,28.1469,28.0906,28.0986,508257.0
2016-07-19 10:00:00,34.93,34.95,34.88,34.91,575046.0,28.0986,28.1147,28.0584,28.0825,575046.0
2016-07-19 10:10:00,34.91,34.99,34.9,34.98,319059.0,28.0825,28.1469,28.0745,28.1388,319059.0
2016-07-19 10:20:00,34.98,35.0,34.96,34.97,276514.0,28.1388,28.1549,28.1227,28.1308,276514.0
2016-07-19 10:30:00,34.97,35.0,34.96,34.98,277178.0,28.1308,28.1549,28.1227,28.1388,277178.0
2016-07-19 10:40:00,34.98,35.0,34.97,34.98,251920.0,28.1388,28.1549,28.1308,28.1388,251920.0
2016-07-19 10:50:00,34.98,35.01,34.97,35.01,295914.0,28.1388,28.163,28.1308,28.163,295914.0
2016-07-19 11:00:00,35.01,35.04,35.0,35.02,296423.0,28.163,28.1871,28.1549,28.171,296423.0
2016-07-19 11:10:00,35.02,35.02,35.0,35.01,250456.0,28.171,28.171,28.1549,28.163,250456.0
2016-07-19 11:20:00,35.01,35.02,34.98,35.0,244133.0,28.163,28.171,28.1388,28.1549,244133.0
2016-07-19 11:30:00,35.0,35.01,34.99,35.0,257903.0,28.1549,28.163,28.1469,28.1549,257903.0
2016-07-19 11:40:00,35.0,35.02,34.98,35.02,353941.0,28.1549,28.171,28.1388,28.171,353941.0
2016-07-19 11:50:00,35.01,35.04,35.0,35.03,174172.0,28.163,28.1871,28.1549,28.179,174172.0
2016-07-19 12:00:00,35.04,35.05,35.02,35.05,314958.0,28.1871,28.1951,28.171,28.1951,314958.0
2016-07-19 12:10:00,35.05,35.08,35.04,35.08,775283.0,28.1951,28.2193,28.1871,28.2193,775283.0
2016-07-19 12:20:00,35.08,35.1,35.07,35.07,302670.0,28.2193,28.2353,28.2112,28.2112,302670.0
2016-07-19 12:30:00,35.08,35.1,35.07,35.1,285955.0,28.2193,28.2353,28.2112,28.2353,285955.0
2016-07-19 12:40:00,35.09,35.1,35.07,35.08,253704.0,28.2273,28.2353,28.2112,28.2193,253704.0
2016-07-19 12:50:00,35.08,35.1,35.07,35.09,165792.0,28.2193,28.2353,28.2112,28.2273,165792.0
2016-07-19 13:00:00,35.09,35.1,35.07,35.09,141083.0,28.2273,28.2353,28.2112,28.2273,141083.0
2016-07-19 13:10:00,35.09,35.09,35.04,35.04,240559.0,28.2273,28.2273,28.1871,28.1871,240559.0
2016-07-19 13:20:00,35.05,35.07,35.03,35.05,356370.0,28.1951,28.2112,28.179,28.1951,356370.0
2016-07-19 13:30:00,35.05,35.09,35.05,35.09,151480.0,28.1951,28.2273,28.1951,28.2273,151480.0
2016-07-19 13:40:00,35.09,35.09,35.06,35.08,238301.0,28.2273,28.2273,28.2032,28.2193,238301.0
2016-07-19 13:50:00,35.08,35.08,35.06,35.08,263729.0,28.2193,28.2193,28.2032,28.2193,263729.0
2016-07-19 14:00:00,35.08,35.1,35.07,35.08,384487.0,28.2193,28.2353,28.2112,28.2193,384487.0
2016-07-19 14:10:00,35.08,35.1,35.06,35.1,301193.0,28.2193,28.2353,28.2032,28.2353,301193.0
2016-07-19 14:20:00,35.09,35.1,35.09,35.09,161573.0,28.2273,28.2353,28.2273,28.2273,161573.0
2016-07-19 14:30:00,35.09,35.1,35.08,35.09,180687.0,28.2273,28.2353,28.2193,28.2273,180687.0
2016-07-19 14:40:00,35.09,35.12,35.08,35.11,303366.0,28.2273,28.2514,28.2193,28.2434,303366.0
2016-07-19 14:50:00,35.1,35.12,35.09,35.11,296367.0,28.2353,28.2514,28.2273,28.2434,296367.0
2016-07-19 15:00:00,35.12,35.12,35.09,35.09,260768.0,28.2514,28.2514,28.2273,28.2273,260768.0
2016-07-19 15:10:00,35.09,35.11,35.09,35.11,326135.0,28.2273,28.2434,28.2273,28.2434,326135.0
2016-07-19 15:20:00,35.11,35.13,35.1,35.12,726867.0,28.2434,28.2595,28.2353,28.2514,726867.0
2016-07-19 15:30:00,35.12,35.14,35.11,35.12,608871.0,28.2514,28.2675,28.2434,28.2514,608871.0
2016-07-19 15:40:00,35.11,35.12,35.11,35.12,456686.0,28.2434,28.2514,28.2434,28.2514,456686.0
2016-07-19 15:50:00,35.12,35.16,35.11,35.15,1285793.0,28.2514,28.2836,28.2434,28.2756,1285793.0
2016-07-20 09:30:00,35.3,35.4,35.06,35.1,2407952.0,28.3962,28.4767,28.2032,28.2353,2407952.0
2016-07-20 09:40:00,35.11,35.2,35.09,35.14,1457916.0,28.2434,28.3158,28.2273,28.2675,1457916.0
2016-07-20 09:50:00,35.14,35.22,35.13,35.21,889649.0,28.2675,28.3319,28.2595,28.3238,889649.0
2016-07-20 10:00:00,35.22,35.25,35.17,35.18,640413.0,28.3319,28.356,28.2917,28.2997,640413.0
2016-07-20 10:10:00,35.18,35.23,35.17,35.22,290137.0,28.2997,28.3399,28.2917,28.3319,290137.0
2016-07-20 10:20:00,35.23,35.23,35.17,35.19,295435.0,28.3399,28.3399,28.2917,28.3077,295435.0
2016-07-20 10:30:00,35.19,35.19,35.12,35.16,487494.0,28.3077,28.3077,28.2514,28.2836,487494.0
2016-07-20 10:40:00,35.16,35.2,35.15,35.19,444545.0,28.2836,28.3158,28.2756,28.3077,444545.0
2016-07-20 10:50:00,35.2,35.24,35.19,35.23,820445.0,28.3158,28.348,28.3077,28.3399,820445.0
2016-07-20 11:00:00,35.23,35.35,35.22,35.32,850763.0,28.3399,28.4365,28.3319,28.4123,850763.0
2016-07-20 11:10:00,35.32,35.37,35.31,35.36,680375.0,28.4123,28.4525,28.4043,28.4445,680375.0
2016-07-20 11:20:00,35.36,35.42,35.35,35.42,539569.0,28.4445,28.4928,28.4365,28.4928,539569.0
2016-07-20 11:30:00,35.41,35.47,35.41,35.44,753468.0,28.4847,28.533,28.4847,28.5089,753468.0
2016-07-20 11:40:00,35.44,35.46,35.37,35.45,536232.0,28.5089,28.5249,28.4525,28.5169,536232.0
2016-07-20 11:50:00,35.44,35.49,35.44,35.49,530336.0,28.5089,28.5491,28.5089,28.5491,530336.0
2016-07-20 12:00:00,35.48,35.52,35.47,35.47,1131512.0,28.541,28.5732,28.533,28.533,1131512.0
2016-07-20 12:10:00,35.48,35.48,35.42,35.45,294338.0,28.541,28.541,28.4928,28.5169,294338.0
2016-07-20 12:20:00,35.44,35.45,35.41,35.44,361041.0,28.5089,28.5169,28.4847,28.5089,361041.0
2016-07-20 12:30:00,35.43,35.49,35.43,35.47,271143.0,28.5008,28.5491,28.5008,28.533,271143.0
2016-07-20 12:40:00,35.46,35.53,35.46,35.53,515161.0,28.5249,28.5813,28.5249,28.5813,515161.0
2016-07-20 12:50:00,35.53,35.58,35.52,35.55,600470.0,28.5813,28.6215,28.5732,28.5973,600470.0
2016-07-20 13:00:00,35.55,35.59,35.54,35.59,486985.0,28.5973,28.6295,28.5893,28.6295,486985.0
2016-07-20 13:10:00,35.59,35.67,35.59,35.65,856988.0,28.6295,28.6939,28.6295,28.6778,856988.0
2016-07-20 13:20:00,35.66,35.72,35.65,35.72,587515.0,28.6858,28.7341,28.6778,28.7341,587515.0
2016-07-20 13:30:00,35.72,35.78,35.7,35.78,1187400.0,28.7341,28.7824,28.718,28.7824,1187400.0
2016-07-20 13:40:00,35.78,35.85,35.77,35.84,844616.0,28.7824,28.8387,28.7743,28.8306,844616.0
2016-07-20 13:50:00,35.84,35.93,35.84,35.86,1423278.0,28.8306,28.903,28.8306,28.8467,1423278.0
2016-07-20 14:00:00,35.87,35.91,35.85,35.91,1228732.0,28.8548,28.8869,28.8387,28.8869,1228732.0
2016-07-20 14:10:00,35.91,35.93,35.84,35.84,1179888.0,28.8869,28.903,28.8306,28.8306,1179888.0
2016-07-20 14:20:00,35.84,35.89,35.72,35.73,1198246.0,28.8306,28.8708,28.7341,28.7421,1198246.0
2016-07-20 14:30:00,35.73,35.74,35.63,35.68,617289.0,28.7421,28.7502,28.6617,28.7019,617289.0
2016-07-20 14:40:00,35.68,35.73,35.66,35.68,587338.0,28.7019,28.7421,28.6858,28.7019,587338.0
2016-07-20 14:50:00,35.68,35.7,35.61,35.65,589277.0,28.7019,28.718,28.6456,28.6778,589277.0
2016-07-20 15:00:00,35.65,35.71,35.64,35.65,714472.0,28.6778,28.726,28.6697,28.6778,714472.0
2016-07-20 15:10:00,35.65,35.7,35.64,35.69,750981.0,28.6778,28.718,28.6697,28.71,750981.0
2016-07-20 15:20:00,35.7,35.74,35.68,35.74,834226.0,28.718,28.7502,28.7019,28.7502,834226.0
2016-07-20 15:30:00,35.74,35.77,35.73,35.73,888304.0,28.7502,28.7743,28.7421,28.7421,888304.0
2016-07-20 15:40:00,35.73,35.79,35.72,35.78,1446610.0,28.7421,28.7904,28.7341,28.7824,1446610.0
2016-07-20 15:50:00,35.78,35.78,35.67,35.7,3759100.0,28.7824,28.7824,28.6939,28.718,3759100.0
2016-07-21 09:30:00,34.33,34.49,34.07,34.14,5288619.0,27.6159,27.7446,27.4068,27.4631,5288619.0
2016-07-21 09:40:00,34.14,34.29,34.1,34.14,3777400.0,27.4631,27.5838,27.4309,27.4631,3777400.0
2016-07-21 09:50:00,34.15,34.23,34.05,34.1,2465311.0,27.4711,27.5355,27.3907,27.4309,2465311.0
2016-07-21 10:00:00,34.1,34.17,34.03,34.05,2008346.0,27.4309,27.4872,27.3746,27.3907,2008346.0
2016-07-21 10:10:00,34.05,34.2,34.04,34.04,1618104.0,27.3907,27.5114,27.3827,27.3827,1618104.0
2016-07-21 10:20:00,34.04,34.05,33.93,33.98,2474076.0,27.3827,27.3907,27.2942,27.3344,2474076.0
2016-07-21 10:30:00,33.98,34.05,33.97,34.01,2496132.0,27.3344,27.3907,27.3263,27.3585,2496132.0
2016-07-21 10:40:00,34.01,34.18,33.99,34.14,1516253.0,27.3585,27.4953,27.3424,27.4631,1516253.0
2016-07-21 10:50:00,34.14,34.26,34.14,34.17,1433551.0,27.4631,27.5596,27.4631,27.4872,1433551.0
2016-07-21 11:00:00,34.18,34.23,34.16,34.2,997346.0,27.4953,27.5355,27.4792,27.5114,997346.0
2016-07-21 11:10:00,34.2,34.22,34.18,34.22,570592.0,27.5114,27.5275,27.4953,27.5275,570592.0
2016-07-21 11:20:00,34.22,34.4,34.21,34.3,1674247.0,27.5275,27.6723,27.5194,27.5918,1674247.0
2016-07-21 11:30:00,34.3,34.31,34.24,34.25,1332880.0,27.5918,27.5999,27.5435,27.5516,1332880.0
2016-07-21 11:40:00,34.25,34.26,34.11,34.13,1275112.0,27.5516,27.5596,27.439,27.4551,1275112.0
2016-07-21 11:50:00,34.13,34.14,34.1,34.13,687654.0,27.4551,27.4631,27.4309,27.4551,687654.0
2016-07-21 12:00:00,34.12,34.14,34.1,34.13,724544.0,27.447,27.4631,27.4309,27.4551,724544.0
2016-07-21 12:10:00,34.13,34.22,34.12,34.2,597673.0,27.4551,27.5275,27.447,27.5114,597673.0
2016-07-21 12:20:00,34.2,34.21,34.17,34.19,526483.0,27.5114,27.5194,27.4872,27.5033,526483.0
2016-07-21 12:30:00,34.19,34.2,34.14,34.16,413366.0,27.5033,27.5114,27.4631,27.4792,413366.0
2016-07-21 12:40:00,34.15,34.16,34.12,34.14,388220.0,27.4711,27.4792,27.447,27.4631,388220.0
2016-07-21 12:50:00,34.14,34.14,34.1,34.1,451641.0,27.4631,27.4631,27.4309,27.4309,451641.0
2016-07-21 13:00:00,34.11,34.11,34.06,34.07,561624.0,27.439,27.439,27.3987,27.4068,561624.0
2016-07-21 13:10:00,34.07,34.14,34.06,34.13,780208.0,27.4068,27.4631,27.3987,27.4551,780208.0
2016-07-21 13:20:00,34.13,34.14,34.11,34.12,336933.0,27.4551,27.4631,27.439,27.447,336933.0
2016-07-21 13:30:00,34.11,34.13,34.06,34.06,364672.0,27.439,27.4551,27.3987,27.3987,364672.0
2016-07-21 13:40:00,34.07,34.1,34.04,34.05,635553.0,27.4068,27.4309,27.3827,27.3907,635553.0
2016-07-21 13:50:00,34.04,34.05,33.98,34.0,1519320.0,27.3827,27.3907,27.3344,27.3505,1519320.0
2016-07-21 14:00:00,34.0,34.03,33.97,34.0,2224371.0,27.3505,27.3746,27.3263,27.3505,2224371.0
2016-07-21 14:10:00,33.99,34.0,33.86,33.93,1920327.0,27.3424,27.3505,27.2379,27.2942,1920327.0
2016-07-21 14:20:00,33.93,33.95,33.88,33.93,1330120.0,27.2942,27.3103,27.2539,27.2942,1330120.0
2016-07-21 14:30:00,33.93,33.99,33.91,33.97,1406222.0,27.2942,27.3424,27.2781,27.3263,1406222.0
2016-07-21 14:40:00,33.97,33.98,33.93,33.94,1099950.0,27.3263,27.3344,27.2942,27.3022,1099950.0
2016-07-21 14:50:00,33.95,34.0,33.94,33.98,590761.0,27.3103,27.3505,27.3022,27.3344,590761.0
2016-07-21 15:00:00,33.98,34.02,33.97,34.02,1036896.0,27.3344,27.3666,27.3263,27.3666,1036896.0
2016-07-21 15:10:00,34.02,34.13,34.01,34.13,1405579.0,27.3666,27.4551,27.3585,27.4551,1405579.0
2016-07-21 15:20:00,34.13,34.17,34.09,34.12,903955.0,27.4551,27.4872,27.4229,27.447,903955.0
2016-07-21 15:30:00,34.12,34.25,34.11,34.17,1450221.0,27.447,27.5516,27.439,27.4872,1450221.0
2016-07-21 15:40:00,34.18,34.2,34.14,34.17,1434858.0,27.4953,27.5114,27.4631,27.4872,1434858.0
2016-07-21 15:50:00,34.17,34.32,34.17,34.26,4448593.0,27.4872,27.6079,27.4872,27.5596,4448593.0
2016-07-22 09:30:00,34.38,34.39,34.26,34.31,1339582.0,27.6562,27.6642,27.5596,27.5999,1339582.0
2016-07-22 09:40:00,34.31,34.41,34.26,34.38,1592438.0,27.5999,27.6803,27.5596,27.6562,1592438.0
2016-07-22 09:50:00,34.38,34.47,34.34,34.46,1059364.0,27.6562,27.7286,27.624,27.7205,1059364.0
2016-07-22 10:00:00,34.46,34.49,34.4,34.41,965967.0,27.7205,27.7446,27.6723,27.6803,965967.0
2016-07-22 10:10:00,34.4,34.41,34.32,34.34,753147.0,27.6723,27.6803,27.6079,27.624,753147.0
2016-07-22 10:20:00,34.34,34.44,34.32,34.32,666077.0,27.624,27.7044,27.6079,27.6079,666077.0
2016-07-22 10:30:00,34.33,34.38,34.32,34.36,508758.0,27.6159,27.6562,27.6079,27.6401,508758.0
2016-07-22 10:40:00,34.36,34.44,34.33,34.44,490038.0,27.6401,27.7044,27.6159,27.7044,490038.0
2016-07-22 10:50:00,34.44,34.45,34.41,34.43,432371.0,27.7044,27.7125,27.6803,27.6964,432371.0
2016-07-22 11:00:00,34.43,34.43,34.36,34.37,428539.0,27.6964,27.6964,27.6401,27.6481,428539.0
2016-07-22 11:10:00,34.37,34.38,34.32,34.32,338270.0,27.6481,27.6562,27.6079,27.6079,338270.0
2016-07-22 11:20:00,34.32,34.39,34.32,34.37,441382.0,27.6079,27.6642,27.6079,27.6481,441382.0
2016-07-22 11:30:00,34.37,34.4,34.36,34.37,258263.0,27.6481,27.6723,27.6401,27.6481,258263.0
2016-07-22 11:40:00,34.37,34.39,34.36,34.39,274222.0,27.6481,27.6642,27.6401,27.6642,274222.0
2016-07-22 11:50:00,34.39,34.49,34.38,34.48,588800.0,27.6642,27.7446,27.6562,27.7366,588800.0
2016-07-22 12:00:00,34.48,34.49,34.44,34.44,344054.0,27.7366,27.7446,27.7044,27.7044,344054.0
2016-07-22 12:10:00,34.44,34.46,34.43,34.46,272143.0,27.7044,27.7205,27.6964,27.7205,272143.0
2016-07-22 12:20:00,34.46,34.55,34.45,34.53,4822144.0,27.7205,27.7929,27.7125,27.7768,4822144.0
2016-07-22 12:30:00,34.53,34.57,34.52,34.52,445239.0,27.7768,27.809,27.7688,27.7688,445239.0
2016-07-22 12:40:00,34.52,34.54,34.52,34.54,245410.0,27.7688,27.7849,27.7688,27.7849,245410.0
2016-07-22 12:50:00,34.54,34.58,34.53,34.55,1601715.0,27.7849,27.817,27.7768,27.7929,1601715.0
2016-07-22 13:00:00,34.55,34.56,34.54,34.55,540799.0,27.7929,27.801,27.7849,27.7929,540799.0
2016-07-22 13:10:00,34.55,34.57,34.53,34.55,641784.0,27.7929,27.809,27.7768,27.7929,641784.0
2016-07-22 13:20:00,34.55,34.6,34.55,34.58,363273.0,27.7929,27.8331,27.7929,27.817,363273.0
2016-07-22 13:30:00,34.58,34.58,34.55,34.55,235962.0,27.817,27.817,27.7929,27.7929,235962.0
2016-07-22 13:40:00,34.56,34.58,34.53,34.58,677236.0,27.801,27.817,27.7768,27.817,677236.0
2016-07-22 13:50:00,34.58,34.59,34.57,34.58,281662.0,27.817,27.8251,27.809,27.817,281662.0
2016-07-22 14:00:00,34.59,34.59,34.55,34.58,418050.0,27.8251,27.8251,27.7929,27.817,418050.0
2016-07-22 14:10:00,34.58,34.6,34.55,34.58,886004.0,27.817,27.8331,27.7929,27.817,886004.0
2016-07-22 14:20:00,34.58,34.6,34.56,34.56,589408.0,27.817,27.8331,27.801,27.801,589408.0
2016-07-22 14:30:00,34.57,34.58,34.55,34.58,534078.0,27.809,27.817,27.7929,27.817,534078.0
2016-07-22 14:40:00,34.58,34.58,34.56,34.58,415280.0,27.817,27.817,27.801,27.817,415280.0
2016-07-22 14:50:00,34.58,34.59,34.57,34.58,679195.0,27.817,27.8251,27.809,27.817,679195.0
2016-07-22 15:00:00,34.58,34.59,34.57,34.58,515031.0,27.817,27.8251,27.809,27.817,515031.0
2016-07-22 15:10:00,34.58,34.6,34.57,34.59,628424.0,27.817,27.8331,27.809,27.8251,628424.0
2016-07-22 15:20:00,34.59,34.65,34.59,34.64,983679.0,27.8251,27.8734,27.8251,27.8653,983679.0
2016-07-22 15:30:00,34.64,34.69,34.63,34.68,1043656.0,27.8653,27.9055,27.8573,27.8975,1043656.0
2016-07-22 15:40:00,34.68,34.69,34.65,34.65,799878.0,27.8975,27.9055,27.8734,27.8734,799878.0
2016-07-22 15:50:00,34.66,34.7,34.64,34.65,1888840.0,27.8814,27.9136,27.8653,27.8734,1888840.0
2016-07-25 09:30:00,34.57,34.75,34.57,34.69,1145894.0,27.809,27.9538,27.809,27.9055,1145894.0
2016-07-25 09:40:00,34.68,34.7,34.57,34.61,1286459.0,27.8975,27.9136,27.809,27.8412,1286459.0
2016-07-25 09:50:00,34.61,34.7,34.6,34.69,651716.0,27.8412,27.9136,27.8331,27.9055,651716.0
2016-07-25 10:00:00,34.68,34.76,34.65,34.7,595062.0,27.8975,27.9618,27.8734,27.9136,595062.0
2016-07-25 10:10:00,34.7,34.71,34.63,34.71,487936.0,27.9136,27.9216,27.8573,27.9216,487936.0
2016-07-25 10:20:00,34.7,34.71,34.68,34.7,309959.0,27.9136,27.9216,27.8975,27.9136,309959.0
2016-07-25 10:30:00,34.7,34.72,34.69,34.7,306300.0,27.9136,27.9297,27.9055,27.9136,306300.0
2016-07-25 10:40:00,34.7,34.73,34.7,34.72,419754.0,27.9136,27.9377,27.9136,27.9297,419754.0
2016-07-25 10:50:00,34.71,34.73,34.7,34.71,243291.0,27.9216,27.9377,27.9136,27.9216,243291.0
2016-07-25 11:00:00,34.7,34.71,34.64,34.66,459657.0,27.9136,27.9216,27.8653,27.8814,459657.0
2016-07-25 11:10:00,34.65,34.66,34.62,34.66,415877.0,27.8734,27.8814,27.8492,27.8814,415877.0
2016-07-25 11:20:00,34.65,34.71,34.65,34.69,651269.0,27.8734,27.9216,27.8734,27.9055,651269.0
2016-07-25 11:30:00,34.7,34.75,34.68,34.73,494682.0,27.9136,27.9538,27.8975,27.9377,494682.0
2016-07-25 11:40:00,34.74,34.75,34.69,34.7,368014.0,27.9458,27.9538,27.9055,27.9136,368014.0
2016-07-25 11:50:00,34.7,34.7,34.67,34.67,346904.0,27.9136,27.9136,27.8894,27.8894,346904.0
2016-07-25 12:00:00,34.68,34.7,34.67,34.7,271520.0,27.8975,27.9136,27.8894,27.9136,271520.0
2016-07-25 12:10:00,34.7,34.71,34.66,34.68,251787.0,27.9136,27.9216,27.8814,27.8975,251787.0
2016-07-25 12:20:00,34.68,34.69,34.65,34.66,323508.0,27.8975,27.9055,27.8734,27.8814,323508.0
2016-07-25 12:30:00,34.67,34.69,34.66,34.68,198503.0,27.8894,27.9055,27.8814,27.8975,198503.0
2016-07-25 12:40:00,34.68,34.7,34.67,34.7,219099.0,27.8975,27.9136,27.8894,27.9136,219099.0
2016-07-25 12:50:00,34.7,34.71,34.69,34.7,578099.0,27.9136,27.9216,27.9055,27.9136,578099.0
2016-07-25 13:00:00,34.7,34.71,34.69,34.7,295925.0,27.9136,27.9216,27.9055,27.9136,295925.0
2016-07-25 13:10:00,34.7,34.71,34.67,34.69,358312.0,27.9136,27.9216,27.8894,27.9055,358312.0
2016-07-25 13:20:00,34.69,34.7,34.67,34.69,325604.0,27.9055,27.9136,27.8894,27.9055,325604.0
2016-07-25 13:30:00,34.69,34.7,34.66,34.69,363420.0,27.9055,27.9136,27.8814,27.9055,363420.0
2016-07-25 13:40:00,34.68,34.69,34.65,34.66,192482.0,27.8975,27.9055,27.8734,27.8814,192482.0
2016-07-25 13:50:00,34.66,34.68,34.65,34.66,236999.0,27.8814,27.8975,27.8734,27.8814,236999.0
2016-07-25 14:00:00,34.67,34.7,34.66,34.7,427546.0,27.8894,27.9136,27.8814,27.9136,427546.0
2016-07-25 14:10:00,34.7,34.7,34.67,34.68,171319.0,27.9136,27.9136,27.8894,27.8975,171319.0
2016-07-25 14:20:00,34.67,34.69,34.66,34.67,190868.0,27.8894,27.9055,27.8814,27.8894,190868.0
2016-07-25 14:30:00,34.66,34.68,34.64,34.65,328122.0,27.8814,27.8975,27.8653,27.8734,328122.0
2016-07-25 14:40:00,34.65,34.65,34.64,34.64,134201.0,27.8734,27.8734,27.8653,27.8653,134201.0
2016-07-25 14:50:00,34.65,34.66,34.63,34.64,203060.0,27.8734,27.8814,27.8573,27.8653,203060.0
2016-07-25 15:00:00,34.64,34.66,34.61,34.62,217914.0,27.8653,27.8814,27.8412,27.8492,217914.0
2016-07-25 15:10:00,34.61,34.62,34.6,34.61,301454.0,27.8412,27.8492,27.8331,27.8412,301454.0
2016-07-25 15:20:00,34.61,34.63,34.6,34.61,365259.0,27.8412,27.8573,27.8331,27.8412,365259.0
2016-07-25 15:30:00,34.61,34.62,34.6,34.62,492803.0,27.8412,27.8492,27.8331,27.8492,492803.0
2016-07-25 15:40:00,34.61,34.62,34.59,34.62,898089.0,27.8412,27.8492,27.8251,27.8492,898089.0
2016-07-25 15:50:00,34.62,34.69,34.61,34.69,2025536.0,27.8492,27.9055,27.8412,27.9055,2025536.0
2016-07-26 09:30:00,34.75,35.0,34.7,34.88,1413431.0,27.9538,28.1549,27.9136,28.0584,1413431.0
2016-07-26 09:40:00,34.89,34.99,34.79,34.97,928148.0,28.0664,28.1469,27.986,28.1308,928148.0
2016-07-26 09:50:00,34.98,35.05,34.94,35.04,1010620.0,28.1388,28.1951,28.1066,28.1871,1010620.0
2016-07-26 10:00:00,35.04,35.07,35.0,35.02,525946.0,28.1871,28.2112,28.1549,28.171,525946.0
2016-07-26 10:10:00,35.02,35.03,34.95,35.0,490495.0,28.171,28.179,28.1147,28.1549,490495.0
2016-07-26 10:20:00,35.0,35.05,34.97,35.01,379592.0,28.1549,28.1951,28.1308,28.163,379592.0
2016-07-26 10:30:00,35.01,35.03,34.96,34.99,334895.0,28.163,28.179,28.1227,28.1469,334895.0
2016-07-26 10:40:00,34.99,35.0,34.96,34.97,226248.0,28.1469,28.1549,28.1227,28.1308,226248.0
2016-07-26 10:50:00,34.98,34.99,34.73,34.73,831678.0,28.1388,28.1469,27.9377,27.9377,831678.0
2016-07-26 11:00:00,34.73,34.84,34.72,34.84,555052.0,27.9377,28.0262,27.9297,28.0262,555052.0
2016-07-26 11:10:00,34.84,34.89,34.77,34.87,584242.0,28.0262,28.0664,27.9699,28.0503,584242.0
2016-07-26 11:20:00,34.88,34.94,34.85,34.93,471820.0,28.0584,28.1066,28.0342,28.0986,471820.0
2016-07-26 11:30:00,34.93,34.94,34.89,34.91,362320.0,28.0986,28.1066,28.0664,28.0825,362320.0
2016-07-26 11:40:00,34.91,34.94,34.9,34.94,316836.0,28.0825,28.1066,28.0745,28.1066,316836.0
2016-07-26 11:50:00,34.93,34.99,34.93,34.97,437714.0,28.0986,28.1469,28.0986,28.1308,437714.0
2016-07-26 12:00:00,34.97,34.98,34.91,34.93,391367.0,28.1308,28.1388,28.0825,28.0986,391367.0
2016-07-26 12:10:00,34.93,34.97,34.92,34.95,385863.0,28.0986,28.1308,28.0906,28.1147,385863.0
2016-07-26 12:20:00,34.95,35.03,34.94,34.98,673840.0,28.1147,28.179,28.1066,28.1388,673840.0
2016-07-26 12:30:00,34.99,35.0,34.97,34.97,189392.0,28.1469,28.1549,28.1308,28.1308,189392.0
2016-07-26 12:40:00,34.97,35.0,34.96,34.98,342099.0,28.1308,28.1549,28.1227,28.1388,342099.0
2016-07-26 12:50:00,34.98,35.03,34.98,35.0,252290.0,28.1388,28.179,28.1388,28.1549,252290.0
2016-07-26 13:00:00,35.0,35.0,34.98,35.0,126701.0,28.1549,28.1549,28.1388,28.1549,126701.0
2016-07-26 13:10:00,34.99,35.0,34.98,34.98,172881.0,28.1469,28.1549,28.1388,28.1388,172881.0
2016-07-26 13:20:00,34.98,34.99,34.89,34.91,344674.0,28.1388,28.1469,28.0664,28.0825,344674.0
2016-07-26 13:30:00,34.91,34.92,34.88,34.9,213116.0,28.0825,28.0906,28.0584,28.0745,213116.0
2016-07-26 13:40:00,34.91,34.95,34.9,34.94,192120.0,28.0825,28.1147,28.0745,28.1066,192120.0
2016-07-26 13:50:00,34.94,34.94,34.9,34.91,208057.0,28.1066,28.1066,28.0745,28.0825,208057.0
2016-07-26 14:00:00,34.91,34.94,34.89,34.9,263718.0,28.0825,28.1066,28.0664,28.0745,263718.0
2016-07-26 14:10:00,34.9,34.91,34.87,34.9,225141.0,28.0745,28.0825,28.0503,28.0745,225141.0
2016-07-26 14:20:00,34.9,35.14,34.89,35.07,1348925.0,28.0745,28.2675,28.0664,28.2112,1348925.0
2016-07-26 14:30:00,35.07,35.19,35.06,35.15,856785.0,28.2112,28.3077,28.2032,28.2756,856785.0
2016-07-26 14:40:00,35.15,35.23,35.12,35.15,1071732.0,28.2756,28.3399,28.2514,28.2756,1071732.0
2016-07-26 14:50:00,35.15,35.16,35.05,35.05,624813.0,28.2756,28.2836,28.1951,28.1951,624813.0
2016-07-26 15:00:00,35.05,35.08,35.02,35.04,907219.0,28.1951,28.2193,28.171,28.1871,907219.0
2016-07-26 15:10:00,35.04,35.05,34.97,34.98,456209.0,28.1871,28.1951,28.1308,28.1388,456209.0
2016-07-26 15:20:00,34.98,35.05,34.97,35.05,799557.0,28.1388,28.1951,28.1308,28.1951,799557.0
2016-07-26 15:30:00,35.05,35.11,35.01,35.1,913196.0,28.1951,28.2434,28.163,28.2353,913196.0
2016-07-26 15:40:00,35.1,35.12,35.04,35.09,997414.0,28.2353,28.2514,28.1871,28.2273,997414.0
2016-07-26 15:50:00,35.09,35.12,34.99,35.09,2656334.0,28.2273,28.2514,28.1469,28.2273,2656334.0
2016-07-27 09:30:00,35.0,35.28,34.95,35.26,1682211.0,28.1549,28.3801,28.1147,28.3641,1682211.0
2016-07-27 09:40:00,35.26,35.27,35.09,35.1,1136320.0,28.3641,28.3721,28.2273,28.2353,1136320.0
2016-07-27 09:50:00,35.11,35.16,35.06,35.12,556958.0,28.2434,28.2836,28.2032,28.2514,556958.0
2016-07-27 10:00:00,35.13,35.17,35.08,35.09,732650.0,28.2595,28.2917,28.2193,28.2273,732650.0
2016-07-27 10:10:00,35.09,35.13,35.09,35.11,354793.0,28.2273,28.2595,28.2273,28.2434,354793.0
2016-07-27 10:20:00,35.1,35.1,35.01,35.01,559341.0,28.2353,28.2353,28.163,28.163,559341.0
2016-07-27 10:30:00,35.01,35.06,34.99,35.04,403240.0,28.163,28.2032,28.1469,28.1871,403240.0
2016-07-27 10:40:00,35.05,35.05,34.99,35.0,219439.0,28.1951,28.1951,28.1469,28.1549,219439.0
2016-07-27 10:50:00,34.99,35.05,34.93,34.93,464738.0,28.1469,28.1951,28.0986,28.0986,464738.0
2016-07-27 11:00:00,34.94,34.96,34.91,34.91,417127.0,28.1066,28.1227,28.0825,28.0825,417127.0
2016-07-27 11:10:00,34.91,34.93,34.85,34.87,284680.0,28.0825,28.0986,28.0342,28.0503,284680.0
2016-07-27 11:20:00,34.87,34.94,34.86,34.9,426291.0,28.0503,28.1066,28.0423,28.0745,426291.0
2016-07-27 11:30:00,34.9,34.91,34.83,34.83,389639.0,28.0745,28.0825,28.0182,28.0182,389639.0
2016-07-27 11:40:00,34.84,34.86,34.8,34.84,192583.0,28.0262,28.0423,27.994,28.0262,192583.0
2016-07-27 11:50:00,34.84,34.88,34.83,34.86,412875.0,28.0262,28.0584,28.0182,28.0423,412875.0
2016-07-27 12:00:00,34.85,34.86,34.82,34.82,319273.0,28.0342,28.0423,28.0101,28.0101,319273.0
2016-07-27 12:10:00,34.82,34.83,34.78,34.8,379266.0,28.0101,28.0182,27.9779,27.994,379266.0
2016-07-27 12:20:00,34.8,34.82,34.8,34.81,158379.0,27.994,28.0101,27.994,28.0021,158379.0
2016-07-27 12:30:00,34.81,34.83,34.81,34.82,178469.0,28.0021,28.0182,28.0021,28.0101,178469.0
2016-07-27 12:40:00,34.82,34.83,34.78,34.78,354252.0,28.0101,28.0182,27.9779,27.9779,354252.0
2016-07-27 12:50:00,34.79,34.8,34.77,34.79,380163.0,27.986,27.994,27.9699,27.986,380163.0
2016-07-27 13:00:00,34.79,34.85,34.78,34.84,280227.0,27.986,28.0342,27.9779,28.0262,280227.0
2016-07-27 13:10:00,34.84,34.88,34.82,34.87,459201.0,28.0262,28.0584,28.0101,28.0503,459201.0
2016-07-27 13:20:00,34.88,34.88,34.75,34.77,667582.0,28.0584,28.0584,27.9538,27.9699,667582.0
2016-07-27 13:30:00,34.77,34.8,34.76,34.78,473726.0,27.9699,27.994,27.9618,27.9779,473726.0
2016-07-27 13:40:00,34.78,34.8,34.75,34.79,688200.0,27.9779,27.994,27.9538,27.986,688200.0
2016-07-27 13:50:00,34.79,34.79,34.73,34.77,500757.0,27.986,27.986,27.9377,27.9699,500757.0
2016-07-27 14:00:00,34.78,34.8,34.63,34.76,557981.0,27.9779,27.994,27.8573,27.9618,557981.0
2016-07-27 14:10:00,34.76,34.83,34.74,34.79,959293.0,27.9618,28.0182,27.9458,27.986,959293.0
2016-07-27 14:20:00,34.8,34.82,34.78,34.79,511890.0,27.994,28.0101,27.9779,27.986,511890.0
2016-07-27 14:30:00,34.78,34.88,34.78,34.84,654746.0,27.9779,28.0584,27.9779,28.0262,654746.0
2016-07-27 14:40:00,34.84,34.88,34.83,34.87,195692.0,28.0262,28.0584,28.0182,28.0503,195692.0
2016-07-27 14:50:00,34.86,34.88,34.83,34.87,262139.0,28.0423,28.0584,28.0182,28.0503,262139.0
2016-07-27 15:00:00,34.86,34.9,34.86,34.89,312219.0,28.0423,28.0745,28.0423,28.0664,312219.0
2016-07-27 15:10:00,34.88,34.92,34.87,34.89,353099.0,28.0584,28.0906,28.0503,28.0664,353099.0
2016-07-27 15:20:00,34.89,34.9,34.84,34.87,319006.0,28.0664,28.0745,28.0262,28.0503,319006.0
2016-07-27 15:30:00,34.87,34.93,34.86,34.91,394403.0,28.0503,28.0986,28.0423,28.0825,394403.0
2016-07-27 15:40:00,34.91,34.95,34.79,34.8,840134.0,28.0825,28.1147,27.986,27.994,840134.0
2016-07-27 15:50:00,34.8,34.85,34.77,34.84,1552119.0,27.994,28.0342,27.9699,28.0262,1552119.0
2016-07-28 09:30:00,34.83,34.83,34.53,34.54,791679.0,28.0182,28.0182,27.7768,27.7849,791679.0
2016-07-28 09:40:00,34.55,34.68,34.52,34.6,594826.0,27.7929,27.8975,27.7688,27.8331,594826.0
2016-07-28 09:50:00,34.61,34.76,34.6,34.7,346315.0,27.8412,27.9618,27.8331,27.9136,346315.0
2016-07-28 10:00:00,34.7,34.79,34.7,34.77,405719.0,27.9136,27.986,27.9136,27.9699,405719.0
2016-07-28 10:10:00,34.76,34.78,34.65,34.68,260584.0,27.9618,27.9779,27.8734,27.8975,260584.0
2016-07-28 10:20:00,34.68,34.73,34.66,34.67,283463.0,27.8975,27.9377,27.8814,27.8894,283463.0
2016-07-28 10:30:00,34.67,34.68,34.59,34.59,318873.0,27.8894,27.8975,27.8251,27.8251,318873.0
2016-07-28 10:40:00,34.61,34.62,34.59,34.6,227127.0,27.8412,27.8492,27.8251,27.8331,227127.0
2016-07-28 10:50:00,34.6,34.61,34.54,34.54,401226.0,27.8331,27.8412,27.7849,27.7849,401226.0
2016-07-28 11:00:00,34.55,34.58,34.53,34.56,475395.0,27.7929,27.817,27.7768,27.801,475395.0
2016-07-28 11:10:00,34.56,34.6,34.53,34.57,348432.0,27.801,27.8331,27.7768,27.809,348432.0
2016-07-28 11:20:00,34.57,34.62,34.57,34.61,261636.0,27.809,27.8492,27.809,27.8412,261636.0
2016-07-28 11:30:00,34.6,34.62,34.58,34.61,271770.0,27.8331,27.8492,27.817,27.8412,271770.0
2016-07-28 11:40:00,34.62,34.67,34.59,34.66,456738.0,27.8492,27.8894,27.8251,27.8814,456738.0
2016-07-28 11:50:00,34.66,34.69,34.65,34.66,229825.0,27.8814,27.9055,27.8734,27.8814,229825.0
2016-07-28 12:00:00,34.66,34.68,34.65,34.66,295447.0,27.8814,27.8975,27.8734,27.8814,295447.0
2016-07-28 12:10:00,34.67,34.74,34.66,34.72,310659.0,27.8894,27.9458,27.8814,27.9297,310659.0
2016-07-28 12:20:00,34.72,34.72,34.64,34.67,255756.0,27.9297,27.9297,27.8653,27.8894,255756.0
2016-07-28 12:30:00,34.68,34.7,34.65,34.66,230299.0,27.8975,27.9136,27.8734,27.8814,230299.0
2016-07-28 12:40:00,34.66,34.7,34.66,34.68,165881.0,27.8814,27.9136,27.8814,27.8975,165881.0
2016-07-28 12:50:00,34.68,34.74,34.67,34.72,346218.0,27.8975,27.9458,27.8894,27.9297,346218.0
2016-07-28 13:00:00,34.73,34.78,34.72,34.75,256211.0,27.9377,27.9779,27.9297,27.9538,256211.0
2016-07-28 13:10:00,34.75,34.78,34.75,34.77,188705.0,27.9538,27.9779,27.9538,27.9699,188705.0
2016-07-28 13:20:00,34.77,34.78,34.7,34.73,177829.0,27.9699,27.9779,27.9136,27.9377,177829.0
2016-07-28 13:30:00,34.73,34.74,34.69,34.7,147882.0,27.9377,27.9458,27.9055,27.9136,147882.0
2016-07-28 13:40:00,34.7,34.71,34.63,34.65,311782.0,27.9136,27.9216,27.8573,27.8734,311782.0
2016-07-28 13:50:00,34.66,34.68,34.61,34.65,365246.0,27.8814,27.8975,27.8412,27.8734,365246.0
2016-07-28 14:00:00,34.65,34.66,34.6,34.61,308802.0,27.8734,27.8814,27.8331,27.8412,308802.0
2016-07-28 14:10:00,34.61,34.68,34.6,34.64,536794.0,27.8412,27.8975,27.8331,27.8653,536794.0
2016-07-28 14:20:00,34.64,34.68,34.63,34.67,181918.0,27.8653,27.8975,27.8573,27.8894,181918.0
2016-07-28 14:30:00,34.67,34.69,34.65,34.67,182658.0,27.8894,27.9055,27.8734,27.8894,182658.0
2016-07-28 14:40:00,34.67,34.71,34.65,34.66,308428.0,27.8894,27.9216,27.8734,27.8814,308428.0
2016-07-28 14:50:00,34.67,34.68,34.65,34.66,175031.0,27.8894,27.8975,27.8734,27.8814,175031.0
2016-07-28 15:00:00,34.66,34.7,34.65,34.68,272399.0,27.8814,27.9136,27.8734,27.8975,272399.0
2016-07-28 15:10:00,34.68,34.7,34.66,34.66,193006.0,27.8975,27.9136,27.8814,27.8814,193006.0
2016-07-28 15:20:00,34.66,34.73,34.66,34.72,311221.0,27.8814,27.9377,27.8814,27.9297,311221.0
2016-07-28 15:30:00,34.72,34.74,34.71,34.73,310518.0,27.9297,27.9458,27.9216,27.9377,310518.0
2016-07-28 15:40:00,34.73,34.79,34.72,34.76,607953.0,27.9377,27.986,27.9297,27.9618,607953.0
2016-07-28 15:50:00,34.76,34.77,34.74,34.76,1576021.0,27.9618,27.9699,27.9458,27.9618,1576021.0
2016-07-29 09:30:00,34.77,34.86,34.75,34.79,1043003.0,27.9699,28.0423,27.9538,27.986,1043003.0
2016-07-29 09:40:00,34.79,34.86,34.74,34.77,495339.0,27.986,28.0423,27.9458,27.9699,495339.0
2016-07-29 09:50:00,34.78,34.82,34.65,34.7,678611.0,27.9779,28.0101,27.8734,27.9136,678611.0
2016-07-29 10:00:00,34.7,34.74,34.6,34.66,447401.0,27.9136,27.9458,27.8331,27.8814,447401.0
2016-07-29 10:10:00,34.66,34.7,34.64,34.66,282448.0,27.8814,27.9136,27.8653,27.8814,282448.0
2016-07-29 10:20:00,34.68,34.71,34.66,34.71,205830.0,27.8975,27.9216,27.8814,27.9216,205830.0
2016-07-29 10:30:00,34.71,34.79,34.7,34.78,355141.0,27.9216,27.986,27.9136,27.9779,355141.0
2016-07-29 10:40:00,34.79,34.8,34.76,34.8,208009.0,27.986,27.994,27.9618,27.994,208009.0
2016-07-29 10:50:00,34.79,34.82,34.77,34.79,244871.0,27.986,28.0101,27.9699,27.986,244871.0
2016-07-29 11:00:00,34.8,34.83,34.79,34.81,291428.0,27.994,28.0182,27.986,28.0021,291428.0
2016-07-29 11:10:00,34.81,34.87,34.8,34.84,293366.0,28.0021,28.0503,27.994,28.0262,293366.0
2016-07-29 11:20:00,34.84,34.89,34.83,34.87,235344.0,28.0262,28.0664,28.0182,28.0503,235344.0
2016-07-29 11:30:00,34.87,34.9,34.87,34.89,240316.0,28.0503,28.0745,28.0503,28.0664,240316.0
2016-07-29 11:40:00,34.89,34.89,34.86,34.89,183897.0,28.0664,28.0664,28.0423,28.0664,183897.0
2016-07-29 11:50:00,34.89,34.9,34.88,34.9,123143.0,28.0664,28.0745,28.0584,28.0745,123143.0
2016-07-29 12:00:00,34.9,34.9,34.89,34.9,221415.0,28.0745,28.0745,28.0664,28.0745,221415.0
2016-07-29 12:10:00,34.9,34.9,34.89,34.9,124467.0,28.0745,28.0745,28.0664,28.0745,124467.0
2016-07-29 12:20:00,34.9,34.9,34.88,34.89,290810.0,28.0745,28.0745,28.0584,28.0664,290810.0
2016-07-29 12:30:00,34.89,34.89,34.88,34.89,98540.0,28.0664,28.0664,28.0584,28.0664,98540.0
2016-07-29 12:40:00,34.89,34.89,34.81,34.84,348991.0,28.0664,28.0664,28.0021,28.0262,348991.0
2016-07-29 12:50:00,34.83,34.85,34.82,34.85,156512.0,28.0182,28.0342,28.0101,28.0342,156512.0
2016-07-29 13:00:00,34.84,34.85,34.79,34.8,226864.0,28.0262,28.0342,27.986,27.994,226864.0
2016-07-29 13:10:00,34.8,34.84,34.79,34.82,203962.0,27.994,28.0262,27.986,28.0101,203962.0
2016-07-29 13:20:00,34.81,34.86,34.81,34.86,209592.0,28.0021,28.0423,28.0021,28.0423,209592.0
2016-07-29 13:30:00,34.86,34.87,34.84,34.84,150418.0,28.0423,28.0503,28.0262,28.0262,150418.0
2016-07-29 13:40:00,34.85,34.85,34.82,34.85,148384.0,28.0342,28.0342,28.0101,28.0342,148384.0
2016-07-29 13:50:00,34.85,34.86,34.84,34.85,99707.0,28.0342,28.0423,28.0262,28.0342,99707.0
2016-07-29 14:00:00,34.86,34.87,34.85,34.86,186317.0,28.0423,28.0503,28.0342,28.0423,186317.0
2016-07-29 14:10:00,34.86,34.86,34.82,34.84,163009.0,28.0423,28.0423,28.0101,28.0262,163009.0
2016-07-29 14:20:00,34.84,34.87,34.83,34.86,220991.0,28.0262,28.0503,28.0182,28.0423,220991.0
2016-07-29 14:30:00,34.86,34.86,34.8,34.8,204996.0,28.0423,28.0423,27.994,27.994,204996.0
2016-07-29 14:40:00,34.8,34.83,34.8,34.83,128515.0,27.994,28.0182,27.994,28.0182,128515.0
2016-07-29 14:50:00,34.83,34.87,34.82,34.85,242100.0,28.0182,28.0503,28.0101,28.0342,242100.0
2016-07-29 15:00:00,34.85,34.85,34.8,34.83,233262.0,28.0342,28.0342,27.994,28.0182,233262.0
2016-07-29 15:10:00,34.82,34.85,34.8,34.83,334551.0,28.0101,28.0342,27.994,28.0182,334551.0
2016-07-29 15:20:00,34.83,34.86,34.82,34.83,285511.0,28.0182,28.0423,28.0101,28.0182,285511.0
2016-07-29 15:30:00,34.83,34.84,34.81,34.82,235498.0,28.0182,28.0262,28.0021,28.0101,235498.0
2016-07-29 15:40:00,34.82,34.91,34.81,34.89,634656.0,28.0101,28.0825,28.0021,28.0664,634656.0
2016-07-29 15:50:00,34.9,34.92,34.84,34.85,1407278.0,28.0745,28.0906,28.0262,28.0342,1407278.0
2016-08-01 09:30:00,34.79,34.91,34.71,34.73,938811.0,27.986,28.0825,27.9216,27.9377,938811.0
2016-08-01 09:40:00,34.73,34.81,34.72,34.74,298333.0,27.9377,28.0021,27.9297,27.9458,298333.0
2016-08-01 09:50:00,34.74,34.79,34.74,34.77,234017.0,27.9458,27.986,27.9458,27.9699,234017.0
2016-08-01 10:00:00,34.77,34.79,34.71,34.74,396947.0,27.9699,27.986,27.9216,27.9458,396947.0
2016-08-01 10:10:00,34.74,34.78,34.74,34.77,255102.0,27.9458,27.9779,27.9458,27.9699,255102.0
2016-08-01 10:20:00,34.77,34.78,34.72,34.73,251669.0,27.9699,27.9779,27.9297,27.9377,251669.0
2016-08-01 10:30:00,34.73,34.74,34.67,34.68,359896.0,27.9377,27.9458,27.8894,27.8975,359896.0
2016-08-01 10:40:00,34.68,34.73,34.67,34.72,211000.0,27.8975,27.9377,27.8894,27.9297,211000.0
2016-08-01 10:50:00,34.72,34.74,34.71,34.73,208904.0,27.9297,27.9458,27.9216,27.9377,208904.0
2016-08-01 11:00:00,34.72,34.77,34.72,34.77,266501.0,27.9297,27.9699,27.9297,27.9699,266501.0
2016-08-01 11:10:00,34.77,34.79,34.74,34.75,302370.0,27.9699,27.986,27.9458,27.9538,302370.0
2016-08-01 11:20:00,34.76,34.77,34.7,34.71,365043.0,27.9618,27.9699,27.9136,27.9216,365043.0
2016-08-01 11:30:00,34.72,34.74,34.69,34.7,274073.0,27.9297,27.9458,27.9055,27.9136,274073.0
2016-08-01 11:40:00,34.71,34.71,34.69,34.7,147736.0,27.9216,27.9216,27.9055,27.9136,147736.0
2016-08-01 11:50:00,34.7,34.71,34.66,34.66,215855.0,27.9136,27.9216,27.8814,27.8814,215855.0
2016-08-01 12:00:00,34.66,34.67,34.62,34.64,237290.0,27.8814,27.8894,27.8492,27.8653,237290.0
2016-08-01 12:10:00,34.63,34.64,34.56,34.6,517043.0,27.8573,27.8653,27.801,27.8331,517043.0
2016-08-01 12:20:00,34.6,34.61,34.57,34.6,250827.0,27.8331,27.8412,27.809,27.8331,250827.0
2016-08-01 12:30:00,34.61,34.64,34.59,34.62,209535.0,27.8412,27.8653,27.8251,27.8492,209535.0
2016-08-01 12:40:00,34.62,34.62,34.59,34.59,295047.0,27.8492,27.8492,27.8251,27.8251,295047.0
2016-08-01 12:50:00,34.59,34.61,34.57,34.58,231534.0,27.8251,27.8412,27.809,27.817,231534.0
2016-08-01 13:00:00,34.58,34.6,34.56,34.6,246442.0,27.817,27.8331,27.801,27.8331,246442.0
2016-08-01 13:10:00,34.6,34.65,34.59,34.64,155732.0,27.8331,27.8734,27.8251,27.8653,155732.0
2016-08-01 13:20:00,34.64,34.64,34.61,34.62,238371.0,27.8653,27.8653,27.8412,27.8492,238371.0
2016-08-01 13:30:00,34.62,34.64,34.6,34.62,141326.0,27.8492,27.8653,27.8331,27.8492,141326.0
2016-08-01 13:40:00,34.62,34.63,34.59,34.6,126180.0,27.8492,27.8573,27.8251,27.8331,126180.0
2016-08-01 13:50:00,34.6,34.68,34.58,34.67,350123.0,27.8331,27.8975,27.817,27.8894,350123.0
2016-08-01 14:00:00,34.67,34.7,34.65,34.65,233020.0,27.8894,27.9136,27.8734,27.8734,233020.0
2016-08-01 14:10:00,34.65,34.66,34.61,34.64,242271.0,27.8734,27.8814,27.8412,27.8653,242271.0
2016-08-01 14:20:00,34.64,34.65,34.59,34.61,182643.0,27.8653,27.8734,27.8251,27.8412,182643.0
2016-08-01 14:30:00,34.61,34.64,34.6,34.62,190661.0,27.8412,27.8653,27.8331,27.8492,190661.0
2016-08-01 14:40:00,34.63,34.68,34.6,34.66,195108.0,27.8573,27.8975,27.8331,27.8814,195108.0
2016-08-01 14:50:00,34.66,34.7,34.66,34.7,341878.0,27.8814,27.9136,27.8814,27.9136,341878.0
2016-08-01 15:00:00,34.7,34.7,34.67,34.69,341340.0,27.9136,27.9136,27.8894,27.9055,341340.0
2016-08-01 15:10:00,34.69,34.7,34.65,34.67,786520.0,27.9055,27.9136,27.8734,27.8894,786520.0
2016-08-01 15:20:00,34.66,34.72,34.66,34.7,368766.0,27.8814,27.9297,27.8814,27.9136,368766.0
2016-08-01 15:30:00,34.7,34.74,34.69,34.73,315939.0,27.9136,27.9458,27.9055,27.9377,315939.0
2016-08-01 15:40:00,34.73,34.76,34.71,34.74,588994.0,27.9377,27.9618,27.9216,27.9458,588994.0
2016-08-01 15:50:00,34.74,34.86,34.74,34.85,2947334.0,27.9458,28.0423,27.9458,28.0342,2947334.0
2016-08-02 09:30:00,34.81,34.87,34.64,34.7,822859.0,28.0021,28.0503,27.8653,27.9136,822859.0
2016-08-02 09:40:00,34.7,34.72,34.62,34.66,879605.0,27.9136,27.9297,27.8492,27.8814,879605.0
2016-08-02 09:50:00,34.66,34.69,34.57,34.6,524308.0,27.8814,27.9055,27.809,27.8331,524308.0
2016-08-02 10:00:00,34.61,34.61,34.55,34.55,525252.0,27.8412,27.8412,27.7929,27.7929,525252.0
2016-08-02 10:10:00,34.56,34.66,34.51,34.63,543019.0,27.801,27.8814,27.7607,27.8573,543019.0
2016-08-02 10:20:00,34.63,34.71,34.62,34.71,371887.0,27.8573,27.9216,27.8492,27.9216,371887.0
2016-08-02 10:30:00,34.72,34.72,34.63,34.65,440854.0,27.9297,27.9297,27.8573,27.8734,440854.0
2016-08-02 10:40:00,34.65,34.66,34.58,34.59,362456.0,27.8734,27.8814,27.817,27.8251,362456.0
2016-08-02 10:50:00,34.59,34.63,34.56,34.61,352661.0,27.8251,27.8573,27.801,27.8412,352661.0
2016-08-02 11:00:00,34.61,34.66,34.58,34.6,306073.0,27.8412,27.8814,27.817,27.8331,306073.0
2016-08-02 11:10:00,34.6,34.63,34.57,34.59,277784.0,27.8331,27.8573,27.809,27.8251,277784.0
2016-08-02 11:20:00,34.6,34.62,34.53,34.55,351140.0,27.8331,27.8492,27.7768,27.7929,351140.0
2016-08-02 11:30:00,34.55,34.57,34.54,34.56,182481.0,27.7929,27.809,27.7849,27.801,182481.0
2016-08-02 11:40:00,34.56,34.62,34.55,34.62,241595.0,27.801,27.8492,27.7929,27.8492,241595.0
2016-08-02 11:50:00,34.61,34.63,34.54,34.55,217501.0,27.8412,27.8573,27.7849,27.7929,217501.0
2016-08-02 12:00:00,34.55,34.6,34.53,34.55,352240.0,27.7929,27.8331,27.7768,27.7929,352240.0
2016-08-02 12:10:00,34.55,34.58,34.53,34.55,276987.0,27.7929,27.817,27.7768,27.7929,276987.0
2016-08-02 12:20:00,34.55,34.56,34.53,34.54,153838.0,27.7929,27.801,27.7768,27.7849,153838.0
2016-08-02 12:30:00,34.55,34.55,34.52,34.54,161919.0,27.7929,27.7929,27.7688,27.7849,161919.0
2016-08-02 12:40:00,34.54,34.57,34.53,34.55,132353.0,27.7849,27.809,27.7768,27.7929,132353.0
2016-08-02 12:50:00,34.55,34.56,34.43,34.45,580006.0,27.7929,27.801,27.6964,27.7125,580006.0
2016-08-02 13:00:00,34.45,34.46,34.37,34.39,477309.0,27.7125,27.7205,27.6481,27.6642,477309.0
2016-08-02 13:10:00,34.38,34.38,34.33,34.35,284563.0,27.6562,27.6562,27.6159,27.632,284563.0
2016-08-02 13:20:00,34.36,34.41,34.35,34.4,211780.0,27.6401,27.6803,27.632,27.6723,211780.0
2016-08-02 13:30:00,34.4,34.4,34.33,34.34,245045.0,27.6723,27.6723,27.6159,27.624,245045.0
2016-08-02 13:40:00,34.34,34.39,34.32,34.38,206629.0,27.624,27.6642,27.6079,27.6562,206629.0
2016-08-02 13:50:00,34.37,34.38,34.34,34.36,224356.0,27.6481,27.6562,27.624,27.6401,224356.0
2016-08-02 14:00:00,34.37,34.45,34.35,34.45,422345.0,27.6481,27.7125,27.632,27.7125,422345.0
2016-08-02 14:10:00,34.45,34.47,34.42,34.43,368971.0,27.7125,27.7286,27.6883,27.6964,368971.0
2016-08-02 14:20:00,34.43,34.47,34.41,34.43,361428.0,27.6964,27.7286,27.6803,27.6964,361428.0
2016-08-02 14:30:00,34.42,34.43,34.39,34.4,412457.0,27.6883,27.6964,27.6642,27.6723,412457.0
2016-08-02 14:40:00,34.4,34.45,34.38,34.44,430756.0,27.6723,27.7125,27.6562,27.7044,430756.0
2016-08-02 14:50:00,34.44,34.45,34.41,34.42,186203.0,27.7044,27.7125,27.6803,27.6883,186203.0
2016-08-02 15:00:00,34.42,34.43,34.4,34.43,182779.0,27.6883,27.6964,27.6723,27.6964,182779.0
2016-08-02 15:10:00,34.43,34.46,34.4,34.44,433627.0,27.6964,27.7205,27.6723,27.7044,433627.0
2016-08-02 15:20:00,34.44,34.5,34.44,34.48,298201.0,27.7044,27.7527,27.7044,27.7366,298201.0
2016-08-02 15:30:00,34.48,34.48,34.45,34.48,381269.0,27.7366,27.7366,27.7125,27.7366,381269.0
2016-08-02 15:40:00,34.48,34.51,34.41,34.47,566809.0,27.7366,27.7607,27.6803,27.7286,566809.0
2016-08-02 15:50:00,34.48,34.56,34.47,34.56,2240809.0,27.7366,27.801,27.7286,27.801,2240809.0
2016-08-03 09:30:00,34.14,34.28,34.1,34.22,1005752.0,27.6716,27.7851,27.6392,27.7364,1005752.0
2016-08-03 09:40:00,34.22,34.26,34.14,34.18,647966.0,27.7364,27.7688,27.6716,27.704,647966.0
2016-08-03 09:50:00,34.18,34.18,34.1,34.14,414102.0,27.704,27.704,27.6392,27.6716,414102.0
2016-08-03 10:00:00,34.13,34.19,34.12,34.18,385433.0,27.6635,27.7121,27.6554,27.704,385433.0
2016-08-03 10:10:00,34.19,34.2,34.16,34.17,333455.0,27.7121,27.7202,27.6878,27.6959,333455.0
2016-08-03 10:20:00,34.18,34.2,34.16,34.19,238276.0,27.704,27.7202,27.6878,27.7121,238276.0
2016-08-03 10:30:00,34.18,34.2,34.15,34.18,308848.0,27.704,27.7202,27.6797,27.704,308848.0
2016-08-03 10:40:00,34.19,34.19,34.15,34.16,203234.0,27.7121,27.7121,27.6797,27.6878,203234.0
2016-08-03 10:50:00,34.16,34.23,34.15,34.18,326587.0,27.6878,27.7445,27.6797,27.704,326587.0
2016-08-03 11:00:00,34.18,34.21,34.16,34.21,197300.0,27.704,27.7283,27.6878,27.7283,197300.0
2016-08-03 11:10:00,34.2,34.23,34.19,34.19,276609.0,27.7202,27.7445,27.7121,27.7121,276609.0
2016-08-03 11:20:00,34.2,34.22,34.19,34.22,191441.0,27.7202,27.7364,27.7121,27.7364,191441.0
2016-08-03 11:30:00,34.21,34.25,34.18,34.19,507419.0,27.7283,27.7607,27.704,27.7121,507419.0
2016-08-03 11:40:00,34.18,34.2,34.15,34.17,174181.0,27.704,27.7202,27.6797,27.6959,174181.0
2016-08-03 11:50:00,34.17,34.19,34.16,34.19,138534.0,27.6959,27.7121,27.6878,27.7121,138534.0
2016-08-03 12:00:00,34.19,34.2,34.17,34.18,241643.0,27.7121,27.7202,27.6959,27.704,241643.0
2016-08-03 12:10:00,34.17,34.2,34.16,34.17,253882.0,27.6959,27.7202,27.6878,27.6959,253882.0
2016-08-03 12:20:00,34.17,34.18,34.14,34.15,210837.0,27.6959,27.704,27.6716,27.6797,210837.0
2016-08-03 12:30:00,34.15,34.16,34.06,34.11,1559042.0,27.6797,27.6878,27.6067,27.6473,1559042.0
2016-08-03 12:40:00,34.11,34.12,34.04,34.07,470384.0,27.6473,27.6554,27.5905,27.6148,470384.0
2016-08-03 12:50:00,34.07,34.08,33.99,34.01,627844.0,27.6148,27.6229,27.55,27.5662,627844.0
2016-08-03 13:00:00,34.01,34.08,34.0,34.05,225005.0,27.5662,27.6229,27.5581,27.5986,225005.0
2016-08-03 13:10:00,34.05,34.1,34.04,34.09,216804.0,27.5986,27.6392,27.5905,27.6311,216804.0
2016-08-03 13:20:00,34.09,34.12,34.08,34.1,174885.0,27.6311,27.6554,27.6229,27.6392,174885.0
2016-08-03 13:30:00,34.1,34.1,34.07,34.08,229585.0,27.6392,27.6392,27.6148,27.6229,229585.0
2016-08-03 13:40:00,34.07,34.09,34.06,34.07,150679.0,27.6148,27.6311,27.6067,27.6148,150679.0
2016-08-03 13:50:00,34.07,34.08,34.04,34.08,273509.0,27.6148,27.6229,27.5905,27.6229,273509.0
2016-08-03 14:00:00,34.08,34.11,34.07,34.11,164671.0,27.6229,27.6473,27.6148,27.6473,164671.0
2016-08-03 14:10:00,34.11,34.14,34.1,34.11,545152.0,27.6473,27.6716,27.6392,27.6473,545152.0
2016-08-03 14:20:00,34.12,34.12,34.1,34.12,211731.0,27.6554,27.6554,27.6392,27.6554,211731.0
2016-08-03 14:30:00,34.11,34.12,34.08,34.09,311091.0,27.6473,27.6554,27.6229,27.6311,311091.0
2016-08-03 14:40:00,34.09,34.11,34.08,34.09,273843.0,27.6311,27.6473,27.6229,27.6311,273843.0
2016-08-03 14:50:00,34.08,34.11,34.08,34.09,263931.0,27.6229,27.6473,27.6229,27.6311,263931.0
2016-08-03 15:00:00,34.09,34.1,34.09,34.1,219504.0,27.6311,27.6392,27.6311,27.6392,219504.0
2016-08-03 15:10:00,34.09,34.11,34.08,34.09,257996.0,27.6311,27.6473,27.6229,27.6311,257996.0
2016-08-03 15:20:00,34.1,34.16,34.06,34.15,408555.0,27.6392,27.6878,27.6067,27.6797,408555.0
2016-08-03 15:30:00,34.15,34.15,34.14,34.15,195327.0,27.6797,27.6797,27.6716,27.6797,195327.0
2016-08-03 15:40:00,34.15,34.17,34.11,34.17,615689.0,27.6797,27.6959,27.6473,27.6959,615689.0
2016-08-03 15:50:00,34.17,34.27,34.17,34.26,1875002.0,27.6959,27.7769,27.6959,27.7688,1875002.0
2016-08-04 09:30:00,34.29,34.43,34.22,34.39,860001.0,27.7932,27.9066,27.7364,27.8742,860001.0
2016-08-04 09:40:00,34.39,34.43,34.37,34.41,538987.0,27.8742,27.9066,27.858,27.8904,538987.0
2016-08-04 09:50:00,34.4,34.49,34.39,34.41,552758.0,27.8823,27.9553,27.8742,27.8904,552758.0
2016-08-04 10:00:00,34.41,34.44,34.38,34.4,407589.0,27.8904,27.9147,27.8661,27.8823,407589.0
2016-08-04 10:10:00,34.4,34.47,34.38,34.45,389829.0,27.8823,27.9391,27.8661,27.9228,389829.0
2016-08-04 10:20:00,34.45,34.46,34.44,34.45,369744.0,27.9228,27.9309,27.9147,27.9228,369744.0
2016-08-04 10:30:00,34.46,34.49,34.45,34.47,392736.0,27.9309,27.9553,27.9228,27.9391,392736.0
2016-08-04 10:40:00,34.47,34.47,34.45,34.46,361914.0,27.9391,27.9391,27.9228,27.9309,361914.0
2016-08-04 10:50:00,34.45,34.5,34.44,34.48,426969.0,27.9228,27.9634,27.9147,27.9472,426969.0
2016-08-04 11:00:00,34.48,34.5,34.46,34.5,238691.0,27.9472,27.9634,27.9309,27.9634,238691.0
2016-08-04 11:10:00,34.49,34.56,34.48,34.53,443995.0,27.9553,28.012,27.9472,27.9877,443995.0
2016-08-04 11:20:00,34.53,34.54,34.5,34.52,173766.0,27.9877,27.9958,27.9634,27.9796,173766.0
2016-08-04 11:30:00,34.52,34.53,34.52,34.52,103922.0,27.9796,27.9877,27.9796,27.9796,103922.0
2016-08-04 11:40:00,34.52,34.53,34.52,34.52,130425.0,27.9796,27.9877,27.9796,27.9796,130425.0
2016-08-04 11:50:00,34.52,34.54,34.52,34.54,221806.0,27.9796,27.9958,27.9796,27.9958,221806.0
2016-08-04 12:00:00,34.54,34.59,34.53,34.57,251790.0,27.9958,28.0363,27.9877,28.0201,251790.0
2016-08-04 12:10:00,34.57,34.58,34.56,34.56,93824.0,28.0201,28.0282,28.012,28.012,93824.0
2016-08-04 12:20:00,34.57,34.57,34.54,34.56,209182.0,28.0201,28.0201,27.9958,28.012,209182.0
2016-08-04 12:30:00,34.55,34.56,34.54,34.54,141369.0,28.0039,28.012,27.9958,27.9958,141369.0
2016-08-04 12:40:00,34.54,34.55,34.51,34.52,256445.0,27.9958,28.0039,27.9715,27.9796,256445.0
2016-08-04 12:50:00,34.51,34.52,34.49,34.49,260013.0,27.9715,27.9796,27.9553,27.9553,260013.0
2016-08-04 13:00:00,34.5,34.51,34.49,34.5,126661.0,27.9634,27.9715,27.9553,27.9634,126661.0
2016-08-04 13:10:00,34.5,34.51,34.45,34.48,318790.0,27.9634,27.9715,27.9228,27.9472,318790.0
2016-08-04 13:20:00,34.48,34.51,34.47,34.49,229224.0,27.9472,27.9715,27.9391,27.9553,229224.0
2016-08-04 13:30:00,34.49,34.5,34.46,34.47,166985.0,27.9553,27.9634,27.9309,27.9391,166985.0
2016-08-04 13:40:00,34.47,34.49,34.46,34.48,206557.0,27.9391,27.9553,27.9309,27.9472,206557.0
2016-08-04 13:50:00,34.48,34.51,34.46,34.5,460904.0,27.9472,27.9715,27.9309,27.9634,460904.0
2016-08-04 14:00:00,34.5,34.53,34.49,34.52,157873.0,27.9634,27.9877,27.9553,27.9796,157873.0
2016-08-04 14:10:00,34.52,34.52,34.44,34.46,311244.0,27.9796,27.9796,27.9147,27.9309,311244.0
2016-08-04 14:20:00,34.46,34.5,34.46,34.5,343798.0,27.9309,27.9634,27.9309,27.9634,343798.0
2016-08-04 14:30:00,34.5,34.51,34.48,34.48,384564.0,27.9634,27.9715,27.9472,27.9472,384564.0
2016-08-04 14:40:00,34.48,34.55,34.48,34.55,179278.0,27.9472,28.0039,27.9472,28.0039,179278.0
2016-08-04 14:50:00,34.55,34.56,34.54,34.56,119171.0,28.0039,28.012,27.9958,28.012,119171.0
2016-08-04 15:00:00,34.56,34.57,34.54,34.57,210678.0,28.012,28.0201,27.9958,28.0201,210678.0
2016-08-04 15:10:00,34.57,34.58,34.56,34.58,128093.0,28.0201,28.0282,28.012,28.0282,128093.0
2016-08-04 15:20:00,34.58,34.58,34.54,34.57,310087.0,28.0282,28.0282,27.9958,28.0201,310087.0
2016-08-04 15:30:00,34.57,34.61,34.56,34.61,366870.0,28.0201,28.0525,28.012,28.0525,366870.0
2016-08-04 15:40:00,34.61,34.62,34.57,34.59,585772.0,28.0525,28.0606,28.0201,28.0363,585772.0
2016-08-04 15:50:00,34.59,34.61,34.56,34.59,1698291.0,28.0363,28.0525,28.012,28.0363,1698291.0
2016-08-05 09:30:00,34.8,34.87,34.7,34.87,1240932.0,28.2065,28.2633,28.1255,28.2633,1240932.0
2016-08-05 09:40:00,34.87,34.98,34.85,34.95,655263.0,28.2633,28.3524,28.2471,28.3281,655263.0
2016-08-05 09:50:00,34.95,35.0,34.95,34.99,668927.0,28.3281,28.3686,28.3281,28.3605,668927.0
2016-08-05 10:00:00,35.0,35.0,34.96,34.98,452652.0,28.3686,28.3686,28.3362,28.3524,452652.0
2016-08-05 10:10:00,34.98,35.04,34.98,35.04,1048945.0,28.3524,28.4011,28.3524,28.4011,1048945.0
2016-08-05 10:20:00,35.04,35.05,35.02,35.03,447757.0,28.4011,28.4092,28.3848,28.393,447757.0
2016-08-05 10:30:00,35.03,35.06,35.0,35.02,657814.0,28.393,28.4173,28.3686,28.3848,657814.0
2016-08-05 10:40:00,35.02,35.07,35.02,35.05,355025.0,28.3848,28.4254,28.3848,28.4092,355025.0
2016-08-05 10:50:00,35.06,35.1,35.05,35.09,365338.0,28.4173,28.4497,28.4092,28.4416,365338.0
2016-08-05 11:00:00,35.09,35.11,35.07,35.1,408404.0,28.4416,28.4578,28.4254,28.4497,408404.0
2016-08-05 11:10:00,35.09,35.1,35.05,35.08,166808.0,28.4416,28.4497,28.4092,28.4335,166808.0
2016-08-05 11:20:00,35.08,35.11,35.05,35.11,300036.0,28.4335,28.4578,28.4092,28.4578,300036.0
2016-08-05 11:30:00,35.11,35.13,35.08,35.08,354919.0,28.4578,28.474,28.4335,28.4335,354919.0
2016-08-05 11:40:00,35.08,35.1,35.04,35.04,268230.0,28.4335,28.4497,28.4011,28.4011,268230.0
2016-08-05 11:50:00,35.05,35.06,34.99,35.01,709365.0,28.4092,28.4173,28.3605,28.3767,709365.0
2016-08-05 12:00:00,35.01,35.04,35.0,35.02,264842.0,28.3767,28.4011,28.3686,28.3848,264842.0
2016-08-05 12:10:00,35.02,35.03,35.01,35.03,135431.0,28.3848,28.393,28.3767,28.393,135431.0
2016-08-05 12:20:00,35.02,35.06,35.02,35.03,276783.0,28.3848,28.4173,28.3848,28.393,276783.0
2016-08-05 12:30:00,35.03,35.05,35.02,35.04,211573.0,28.393,28.4092,28.3848,28.4011,211573.0
2016-08-05 12:40:00,35.04,35.06,35.03,35.05,201993.0,28.4011,28.4173,28.393,28.4092,201993.0
2016-08-05 12:50:00,35.05,35.06,35.02,35.05,219706.0,28.4092,28.4173,28.3848,28.4092,219706.0
2016-08-05 13:00:00,35.06,35.06,35.04,35.06,152856.0,28.4173,28.4173,28.4011,28.4173,152856.0
2016-08-05 13:10:00,35.05,35.07,35.05,35.07,181460.0,28.4092,28.4254,28.4092,28.4254,181460.0
2016-08-05 13:20:00,35.07,35.07,35.04,35.05,107633.0,28.4254,28.4254,28.4011,28.4092,107633.0
2016-08-05 13:30:00,35.05,35.06,35.03,35.06,181367.0,28.4092,28.4173,28.393,28.4173,181367.0
2016-08-05 13:40:00,35.06,35.08,35.04,35.05,255323.0,28.4173,28.4335,28.4011,28.4092,255323.0
2016-08-05 13:50:00,35.05,35.11,35.03,35.09,486752.0,28.4092,28.4578,28.393,28.4416,486752.0
2016-08-05 14:00:00,35.09,35.11,35.07,35.09,213664.0,28.4416,28.4578,28.4254,28.4416,213664.0
2016-08-05 14:10:00,35.09,35.1,35.03,35.04,272345.0,28.4416,28.4497,28.393,28.4011,272345.0
2016-08-05 14:20:00,35.03,35.05,35.01,35.02,138201.0,28.393,28.4092,28.3767,28.3848,138201.0
2016-08-05 14:30:00,35.02,35.05,35.01,35.05,275509.0,28.3848,28.4092,28.3767,28.4092,275509.0
2016-08-05 14:40:00,35.05,35.05,35.01,35.01,187956.0,28.4092,28.4092,28.3767,28.3767,187956.0
2016-08-05 14:50:00,35.01,35.05,35.01,35.03,195771.0,28.3767,28.4092,28.3767,28.393,195771.0
2016-08-05 15:00:00,35.04,35.04,35.01,35.02,289460.0,28.4011,28.4011,28.3767,28.3848,289460.0
2016-08-05 15:10:00,35.02,35.03,35.01,35.01,373522.0,28.3848,28.393,28.3767,28.3767,373522.0
2016-08-05 15:20:00,35.01,35.02,34.98,35.01,564806.0,28.3767,28.3848,28.3524,28.3767,564806.0
2016-08-05 15:30:00,35.01,35.01,34.99,35.01,383319.0,28.3767,28.3767,28.3605,28.3767,383319.0
2016-08-05 15:40:00,35.01,35.01,34.95,34.95,676218.0,28.3767,28.3767,28.3281,28.3281,676218.0
2016-08-05 15:50:00,34.95,34.99,34.95,34.98,2134304.0,28.3281,28.3605,28.3281,28.3524,2134304.0
2016-08-08 09:30:00,34.9,35.12,34.86,35.07,838876.0,28.2876,28.4659,28.2552,28.4254,838876.0
2016-08-08 09:40:00,35.06,35.11,35.01,35.04,517005.0,28.4173,28.4578,28.3767,28.4011,517005.0
2016-08-08 09:50:00,35.05,35.17,35.03,35.12,882621.0,28.4092,28.5064,28.393,28.4659,882621.0
2016-08-08 10:00:00,35.13,35.13,35.05,35.09,446160.0,28.474,28.474,28.4092,28.4416,446160.0
2016-08-08 10:10:00,35.09,35.11,35.07,35.1,302746.0,28.4416,28.4578,28.4254,28.4497,302746.0
2016-08-08 10:20:00,35.11,35.11,35.05,35.07,667373.0,28.4578,28.4578,28.4092,28.4254,667373.0
2016-08-08 10:30:00,35.07,35.13,35.06,35.12,317508.0,28.4254,28.474,28.4173,28.4659,317508.0
2016-08-08 10:40:00,35.11,35.13,35.06,35.07,391884.0,28.4578,28.474,28.4173,28.4254,391884.0
2016-08-08 10:50:00,35.06,35.07,35.04,35.05,197478.0,28.4173,28.4254,28.4011,28.4092,197478.0
2016-08-08 11:00:00,35.05,35.13,35.05,35.12,306385.0,28.4092,28.474,28.4092,28.4659,306385.0
2016-08-08 11:10:00,35.12,35.12,35.08,35.08,131018.0,28.4659,28.4659,28.4335,28.4335,131018.0
2016-08-08 11:20:00,35.08,35.11,35.08,35.11,208768.0,28.4335,28.4578,28.4335,28.4578,208768.0
2016-08-08 11:30:00,35.11,35.13,35.1,35.12,192443.0,28.4578,28.474,28.4497,28.4659,192443.0
2016-08-08 11:40:00,35.12,35.15,35.1,35.15,494891.0,28.4659,28.4902,28.4497,28.4902,494891.0
2016-08-08 11:50:00,35.15,35.16,35.14,35.15,239270.0,28.4902,28.4983,28.4821,28.4902,239270.0
2016-08-08 12:00:00,35.15,35.16,35.11,35.14,356680.0,28.4902,28.4983,28.4578,28.4821,356680.0
2016-08-08 12:10:00,35.14,35.16,35.1,35.11,522266.0,28.4821,28.4983,28.4497,28.4578,522266.0
2016-08-08 12:20:00,35.1,35.11,35.05,35.09,386370.0,28.4497,28.4578,28.4092,28.4416,386370.0
2016-08-08 12:30:00,35.09,35.11,35.07,35.08,558940.0,28.4416,28.4578,28.4254,28.4335,558940.0
2016-08-08 12:40:00,35.07,35.08,35.01,35.04,505777.0,28.4254,28.4335,28.3767,28.4011,505777.0
2016-08-08 12:50:00,35.04,35.05,34.98,34.98,318768.0,28.4011,28.4092,28.3524,28.3524,318768.0
2016-08-08 13:00:00,34.99,35.0,34.96,34.97,255979.0,28.3605,28.3686,28.3362,28.3443,255979.0
2016-08-08 13:10:00,34.98,34.98,34.92,34.96,447791.0,28.3524,28.3524,28.3038,28.3362,447791.0
2016-08-08 13:20:00,34.96,34.97,34.93,34.96,230422.0,28.3362,28.3443,28.3119,28.3362,230422.0
2016-08-08 13:30:00,34.96,34.97,34.93,34.95,263162.0,28.3362,28.3443,28.3119,28.3281,263162.0
2016-08-08 13:40:00,34.95,34.98,34.94,34.97,195625.0,28.3281,28.3524,28.32,28.3443,195625.0
2016-08-08 13:50:00,34.96,34.98,34.89,34.97,245984.0,28.3362,28.3524,28.2795,28.3443,245984.0
2016-08-08 14:00:00,34.98,34.98,34.95,34.97,187593.0,28.3524,28.3524,28.3281,28.3443,187593.0
2016-08-08 14:10:00,34.97,34.97,34.94,34.94,248437.0,28.3443,28.3443,28.32,28.32,248437.0
2016-08-08 14:20:00,34.94,34.97,34.94,34.95,288060.0,28.32,28.3443,28.32,28.3281,288060.0
2016-08-08 14:30:00,34.95,34.96,34.92,34.95,328278.0,28.3281,28.3362,28.3038,28.3281,328278.0
2016-08-08 14:40:00,34.95,34.97,34.93,34.97,195067.0,28.3281,28.3443,28.3119,28.3443,195067.0
2016-08-08 14:50:00,34.96,34.97,34.94,34.94,125581.0,28.3362,28.3443,28.32,28.32,125581.0
2016-08-08 15:00:00,34.94,34.97,34.91,34.94,379950.0,28.32,28.3443,28.2957,28.32,379950.0
2016-08-08 15:10:00,34.94,34.97,34.93,34.97,202223.0,28.32,28.3443,28.3119,28.3443,202223.0
2016-08-08 15:20:00,34.97,34.97,34.95,34.96,297546.0,28.3443,28.3443,28.3281,28.3362,297546.0
2016-08-08 15:30:00,34.96,34.98,34.95,34.96,403059.0,28.3362,28.3524,28.3281,28.3362,403059.0
2016-08-08 15:40:00,34.95,34.97,34.93,34.96,503706.0,28.3281,28.3443,28.3119,28.3362,503706.0
2016-08-08 15:50:00,34.97,35.04,34.97,35.03,1944954.0,28.3443,28.4011,28.3443,28.393,1944954.0
2016-08-09 09:30:00,35.04,35.16,35.01,35.12,631466.0,28.4011,28.4983,28.3767,28.4659,631466.0
2016-08-09 09:40:00,35.12,35.14,35.08,35.13,332791.0,28.4659,28.4821,28.4335,28.474,332791.0
2016-08-09 09:50:00,35.13,35.14,35.05,35.07,234533.0,28.474,28.4821,28.4092,28.4254,234533.0
2016-08-09 10:00:00,35.07,35.07,35.0,35.03,224075.0,28.4254,28.4254,28.3686,28.393,224075.0
2016-08-09 10:10:00,35.02,35.04,35.0,35.01,163289.0,28.3848,28.4011,28.3686,28.3767,163289.0
2016-08-09 10:20:00,35.01,35.02,34.98,35.02,249445.0,28.3767,28.3848,28.3524,28.3848,249445.0
2016-08-09 10:30:00,35.02,35.05,34.99,35.0,370129.0,28.3848,28.4092,28.3605,28.3686,370129.0
2016-08-09 10:40:00,35.0,35.01,34.96,35.0,580585.0,28.3686,28.3767,28.3362,28.3686,580585.0
2016-08-09 10:50:00,35.0,35.0,34.95,34.99,363808.0,28.3686,28.3686,28.3281,28.3605,363808.0
2016-08-09 11:00:00,34.98,35.02,34.98,35.01,280403.0,28.3524,28.3848,28.3524,28.3767,280403.0
2016-08-09 11:10:00,35.01,35.03,34.99,35.02,229517.0,28.3767,28.393,28.3605,28.3848,229517.0
2016-08-09 11:20:00,35.02,35.05,35.0,35.02,199905.0,28.3848,28.4092,28.3686,28.3848,199905.0
2016-08-09 11:30:00,35.02,35.04,34.99,35.0,220658.0,28.3848,28.4011,28.3605,28.3686,220658.0
2016-08-09 11:40:00,35.0,35.01,34.98,34.99,186552.0,28.3686,28.3767,28.3524,28.3605,186552.0
2016-08-09 11:50:00,34.98,34.99,34.97,34.98,142618.0,28.3524,28.3605,28.3443,28.3524,142618.0
2016-08-09 12:00:00,34.98,35.0,34.97,34.99,192100.0,28.3524,28.3686,28.3443,28.3605,192100.0
2016-08-09 12:10:00,34.99,35.0,34.98,35.0,116956.0,28.3605,28.3686,28.3524,28.3686,116956.0
2016-08-09 12:20:00,35.0,35.0,34.93,34.94,273142.0,28.3686,28.3686,28.3119,28.32,273142.0
2016-08-09 12:30:00,34.94,34.95,34.9,34.91,157525.0,28.32,28.3281,28.2876,28.2957,157525.0
2016-08-09 12:40:00,34.91,34.92,34.9,34.91,107987.0,28.2957,28.3038,28.2876,28.2957,107987.0
2016-08-09 12:50:00,34.91,34.95,34.91,34.94,173006.0,28.2957,28.3281,28.2957,28.32,173006.0
2016-08-09 13:00:00,34.94,34.95,34.9,34.93,426177.0,28.32,28.3281,28.2876,28.3119,426177.0
2016-08-09 13:10:00,34.93,34.95,34.92,34.94,176555.0,28.3119,28.3281,28.3038,28.32,176555.0
2016-08-09 13:20:00,34.94,34.95,34.9,34.9,339733.0,28.32,28.3281,28.2876,28.2876,339733.0
2016-08-09 13:30:00,34.91,34.93,34.9,34.93,167924.0,28.2957,28.3119,28.2876,28.3119,167924.0
2016-08-09 13:40:00,34.93,34.93,34.89,34.9,188459.0,28.3119,28.3119,28.2795,28.2876,188459.0
2016-08-09 13:50:00,34.9,34.9,34.87,34.89,171985.0,28.2876,28.2876,28.2633,28.2795,171985.0
2016-08-09 14:00:00,34.89,34.9,34.86,34.89,263099.0,28.2795,28.2876,28.2552,28.2795,263099.0
2016-08-09 14:10:00,34.89,34.91,34.87,34.91,204863.0,28.2795,28.2957,28.2633,28.2957,204863.0
2016-08-09 14:20:00,34.91,34.91,34.88,34.89,119383.0,28.2957,28.2957,28.2714,28.2795,119383.0
2016-08-09 14:30:00,34.89,34.9,34.84,34.88,303019.0,28.2795,28.2876,28.239,28.2714,303019.0
2016-08-09 14:40:00,34.88,34.88,34.86,34.86,101945.0,28.2714,28.2714,28.2552,28.2552,101945.0
2016-08-09 14:50:00,34.86,34.89,34.86,34.89,171127.0,28.2552,28.2795,28.2552,28.2795,171127.0
2016-08-09 15:00:00,34.89,34.9,34.87,34.9,125007.0,28.2795,28.2876,28.2633,28.2876,125007.0
2016-08-09 15:10:00,34.9,34.9,34.84,34.88,226153.0,28.2876,28.2876,28.239,28.2714,226153.0
2016-08-09 15:20:00,34.88,34.91,34.87,34.91,176858.0,28.2714,28.2957,28.2633,28.2957,176858.0
2016-08-09 15:30:00,34.91,34.93,34.87,34.89,699930.0,28.2957,28.3119,28.2633,28.2795,699930.0
2016-08-09 15:40:00,34.89,34.9,34.87,34.9,424787.0,28.2795,28.2876,28.2633,28.2876,424787.0
2016-08-09 15:50:00,34.9,34.93,34.89,34.91,1305422.0,28.2876,28.3119,28.2795,28.2957,1305422.0
2016-08-10 09:30:00,35.02,35.02,34.76,34.8,859225.0,28.3848,28.3848,28.1741,28.2065,859225.0
2016-08-10 09:40:00,34.8,34.8,34.66,34.72,657903.0,28.2065,28.2065,28.0931,28.1417,657903.0
2016-08-10 09:50:00,34.72,34.8,34.69,34.69,264496.0,28.1417,28.2065,28.1174,28.1174,264496.0
2016-08-10 10:00:00,34.69,34.78,34.69,34.78,273048.0,28.1174,28.1903,28.1174,28.1903,273048.0
2016-08-10 10:10:00,34.78,34.79,34.72,34.73,183567.0,28.1903,28.1984,28.1417,28.1498,183567.0
2016-08-10 10:20:00,34.73,34.79,34.72,34.75,220692.0,28.1498,28.1984,28.1417,28.166,220692.0
2016-08-10 10:30:00,34.75,34.76,34.65,34.65,368054.0,28.166,28.1741,28.085,28.085,368054.0
2016-08-10 10:40:00,34.66,34.7,34.63,34.66,378272.0,28.0931,28.1255,28.0687,28.0931,378272.0
2016-08-10 10:50:00,34.66,34.67,34.64,34.65,354412.0,28.0931,28.1012,28.0768,28.085,354412.0
2016-08-10 11:00:00,34.65,34.67,34.62,34.63,308074.0,28.085,28.1012,28.0606,28.0687,308074.0
2016-08-10 11:10:00,34.64,34.64,34.54,34.56,488234.0,28.0768,28.0768,27.9958,28.012,488234.0
2016-08-10 11:20:00,34.55,34.62,34.54,34.56,265801.0,28.0039,28.0606,27.9958,28.012,265801.0
2016-08-10 11:30:00,34.56,34.57,34.5,34.54,779630.0,28.012,28.0201,27.9634,27.9958,779630.0
2016-08-10 11:40:00,34.53,34.55,34.5,34.53,427138.0,27.9877,28.0039,27.9634,27.9877,427138.0
2016-08-10 11:50:00,34.52,34.56,34.52,34.54,177566.0,27.9796,28.012,27.9796,27.9958,177566.0
2016-08-10 12:00:00,34.54,34.63,34.54,34.62,367723.0,27.9958,28.0687,27.9958,28.0606,367723.0
2016-08-10 12:10:00,34.63,34.65,34.62,34.63,196639.0,28.0687,28.085,28.0606,28.0687,196639.0
2016-08-10 12:20:00,34.63,34.64,34.59,34.59,121412.0,28.0687,28.0768,28.0363,28.0363,121412.0
2016-08-10 12:30:00,34.59,34.6,34.59,34.6,73291.0,28.0363,28.0444,28.0363,28.0444,73291.0
2016-08-10 12:40:00,34.59,34.6,34.58,34.6,110313.0,28.0363,28.0444,28.0282,28.0444,110313.0
2016-08-10 12:50:00,34.6,34.6,34.59,34.6,64951.0,28.0444,28.0444,28.0363,28.0444,64951.0
2016-08-10 13:00:00,34.59,34.6,34.59,34.59,69824.0,28.0363,28.0444,28.0363,28.0363,69824.0
2016-08-10 13:10:00,34.59,34.61,34.55,34.55,224101.0,28.0363,28.0525,28.0039,28.0039,224101.0
2016-08-10 13:20:00,34.55,34.61,34.54,34.6,255489.0,28.0039,28.0525,27.9958,28.0444,255489.0
2016-08-10 13:30:00,34.59,34.6,34.58,34.59,145242.0,28.0363,28.0444,28.0282,28.0363,145242.0
2016-08-10 13:40:00,34.59,34.6,34.58,34.58,109369.0,28.0363,28.0444,28.0282,28.0282,109369.0
2016-08-10 13:50:00,34.58,34.58,34.54,34.54,149547.0,28.0282,28.0282,27.9958,27.9958,149547.0
2016-08-10 14:00:00,34.54,34.59,34.54,34.56,179712.0,27.9958,28.0363,27.9958,28.012,179712.0
2016-08-10 14:10:00,34.56,34.57,34.52,34.52,254512.0,28.012,28.0201,27.9796,27.9796,254512.0
2016-08-10 14:20:00,34.52,34.54,34.52,34.53,254578.0,27.9796,27.9958,27.9796,27.9877,254578.0
2016-08-10 14:30:00,34.52,34.53,34.51,34.51,186674.0,27.9796,27.9877,27.9715,27.9715,186674.0
2016-08-10 14:40:00,34.51,34.53,34.5,34.52,169395.0,27.9715,27.9877,27.9634,27.9796,169395.0
2016-08-10 14:50:00,34.52,34.56,34.52,34.55,184437.0,27.9796,28.012,27.9796,28.0039,184437.0
2016-08-10 15:00:00,34.55,34.58,34.53,34.58,270922.0,28.0039,28.0282,27.9877,28.0282,270922.0
2016-08-10 15:10:00,34.58,34.61,34.57,34.61,279869.0,28.0282,28.0525,28.0201,28.0525,279869.0
2016-08-10 15:20:00,34.61,34.67,34.58,34.59,626076.0,28.0525,28.1012,28.0282,28.0363,626076.0
2016-08-10 15:30:00,34.59,34.63,34.56,34.56,553041.0,28.0363,28.0687,28.012,28.012,553041.0
2016-08-10 15:40:00,34.56,34.59,34.54,34.54,4566197.0,28.012,28.0363,27.9958,27.9958,4566197.0
2016-08-10 15:50:00,34.55,34.56,34.51,34.52,1961128.0,28.0039,28.012,27.9715,27.9796,1961128.0
2016-08-11 09:30:00,34.66,34.74,34.57,34.59,1361789.0,28.0931,28.1579,28.0201,28.0363,1361789.0
2016-08-11 09:40:00,34.59,34.65,34.55,34.62,440971.0,28.0363,28.085,28.0039,28.0606,440971.0
2016-08-11 09:50:00,34.62,34.68,34.6,34.62,300621.0,28.0606,28.1093,28.0444,28.0606,300621.0
2016-08-11 10:00:00,34.63,34.63,34.55,34.55,245290.0,28.0687,28.0687,28.0039,28.0039,245290.0
2016-08-11 10:10:00,34.56,34.59,34.52,34.57,308797.0,28.012,28.0363,27.9796,28.0201,308797.0
2016-08-11 10:20:00,34.57,34.57,34.51,34.54,276183.0,28.0201,28.0201,27.9715,27.9958,276183.0
2016-08-11 10:30:00,34.54,34.6,34.53,34.57,271427.0,27.9958,28.0444,27.9877,28.0201,271427.0
2016-08-11 10:40:00,34.58,34.58,34.53,34.55,309490.0,28.0282,28.0282,27.9877,28.0039,309490.0
2016-08-11 10:50:00,34.56,34.56,34.51,34.54,275820.0,28.012,28.012,27.9715,27.9958,275820.0
2016-08-11 11:00:00,34.54,34.56,34.53,34.56,183489.0,27.9958,28.012,27.9877,28.012,183489.0
2016-08-11 11:10:00,34.55,34.56,34.54,34.54,182697.0,28.0039,28.012,27.9958,27.9958,182697.0
2016-08-11 11:20:00,34.55,34.56,34.53,34.54,275463.0,28.0039,28.012,27.9877,27.9958,275463.0
2016-08-11 11:30:00,34.53,34.58,34.53,34.58,170231.0,27.9877,28.0282,27.9877,28.0282,170231.0
2016-08-11 11:40:00,34.58,34.58,34.54,34.57,205487.0,28.0282,28.0282,27.9958,28.0201,205487.0
2016-08-11 11:50:00,34.57,34.57,34.53,34.53,193897.0,28.0201,28.0201,27.9877,27.9877,193897.0
2016-08-11 12:00:00,34.53,34.55,34.53,34.55,181349.0,27.9877,28.0039,27.9877,28.0039,181349.0
2016-08-11 12:10:00,34.55,34.55,34.51,34.52,193218.0,28.0039,28.0039,27.9715,27.9796,193218.0
2016-08-11 12:20:00,34.51,34.52,34.5,34.51,184350.0,27.9715,27.9796,27.9634,27.9715,184350.0
2016-08-11 12:30:00,34.5,34.55,34.49,34.54,916828.0,27.9634,28.0039,27.9553,27.9958,916828.0
2016-08-11 12:40:00,34.55,34.58,34.54,34.58,176921.0,28.0039,28.0282,27.9958,28.0282,176921.0
2016-08-11 12:50:00,34.58,34.62,34.57,34.61,245383.0,28.0282,28.0606,28.0201,28.0525,245383.0
2016-08-11 13:00:00,34.61,34.63,34.59,34.59,286330.0,28.0525,28.0687,28.0363,28.0363,286330.0
2016-08-11 13:10:00,34.59,34.61,34.59,34.6,196231.0,28.0363,28.0525,28.0363,28.0444,196231.0
2016-08-11 13:20:00,34.6,34.63,34.59,34.61,165831.0,28.0444,28.0687,28.0363,28.0525,165831.0
2016-08-11 13:30:00,34.62,34.63,34.61,34.61,241669.0,28.0606,28.0687,28.0525,28.0525,241669.0
2016-08-11 13:40:00,34.62,34.63,34.61,34.62,203467.0,28.0606,28.0687,28.0525,28.0606,203467.0
2016-08-11 13:50:00,34.63,34.65,34.6,34.61,294127.0,28.0687,28.085,28.0444,28.0525,294127.0
2016-08-11 14:00:00,34.61,34.62,34.6,34.61,284010.0,28.0525,28.0606,28.0444,28.0525,284010.0
2016-08-11 14:10:00,34.61,34.64,34.6,34.62,283054.0,28.0525,28.0768,28.0444,28.0606,283054.0
2016-08-11 14:20:00,34.63,34.65,34.62,34.62,249202.0,28.0687,28.085,28.0606,28.0606,249202.0
2016-08-11 14:30:00,34.62,34.62,34.58,34.6,240818.0,28.0606,28.0606,28.0282,28.0444,240818.0
2016-08-11 14:40:00,34.6,34.62,34.57,34.58,1446020.0,28.0444,28.0606,28.0201,28.0282,1446020.0
2016-08-11 14:50:00,34.58,34.62,34.55,34.58,229137.0,28.0282,28.0606,28.0039,28.0282,229137.0
2016-08-11 15:00:00,34.58,34.6,34.57,34.59,159748.0,28.0282,28.0444,28.0201,28.0363,159748.0
2016-08-11 15:10:00,34.6,34.61,34.58,34.61,205262.0,28.0444,28.0525,28.0282,28.0525,205262.0
2016-08-11 15:20:00,34.61,34.61,34.59,34.59,190588.0,28.0525,28.0525,28.0363,28.0363,190588.0
2016-08-11 15:30:00,34.59,34.61,34.59,34.61,366602.0,28.0363,28.0525,28.0363,28.0525,366602.0
2016-08-11 15:40:00,34.61,34.64,34.6,34.63,532063.0,28.0525,28.0768,28.0444,28.0687,532063.0
2016-08-11 15:50:00,34.64,34.68,34.61,34.67,2361368.0,28.0768,28.1093,28.0525,28.1012,2361368.0
2016-08-12 09:30:00,34.53,34.76,34.52,34.6,1103758.0,27.9877,28.1741,27.9796,28.0444,1103758.0
2016-08-12 09:40:00,34.61,34.68,34.58,34.64,545350.0,28.0525,28.1093,28.0282,28.0768,545350.0
2016-08-12 09:50:00,34.64,34.65,34.6,34.62,367195.0,28.0768,28.085,28.0444,28.0606,367195.0
2016-08-12 10:00:00,34.62,34.64,34.58,34.61,273931.0,28.0606,28.0768,28.0282,28.0525,273931.0
2016-08-12 10:10:00,34.62,34.65,34.58,34.63,1075694.0,28.0606,28.085,28.0282,28.0687,1075694.0
2016-08-12 10:20:00,34.64,34.64,34.6,34.62,313443.0,28.0768,28.0768,28.0444,28.0606,313443.0
2016-08-12 10:30:00,34.62,34.66,34.61,34.64,409331.0,28.0606,28.0931,28.0525,28.0768,409331.0
2016-08-12 10:40:00,34.63,34.65,34.6,34.62,319912.0,28.0687,28.085,28.0444,28.0606,319912.0
2016-08-12 10:50:00,34.61,34.63,34.59,34.61,325863.0,28.0525,28.0687,28.0363,28.0525,325863.0
2016-08-12 11:00:00,34.61,34.65,34.6,34.62,323220.0,28.0525,28.085,28.0444,28.0606,323220.0
2016-08-12 11:10:00,34.62,34.64,34.6,34.64,289341.0,28.0606,28.0768,28.0444,28.0768,289341.0
2016-08-12 11:20:00,34.64,34.65,34.59,34.59,386605.0,28.0768,28.085,28.0363,28.0363,386605.0
2016-08-12 11:30:00,34.6,34.62,34.59,34.6,222893.0,28.0444,28.0606,28.0363,28.0444,222893.0
2016-08-12 11:40:00,34.6,34.6,34.56,34.59,288246.0,28.0444,28.0444,28.012,28.0363,288246.0
2016-08-12 11:50:00,34.59,34.6,34.57,34.59,251525.0,28.0363,28.0444,28.0201,28.0363,251525.0
2016-08-12 12:00:00,34.6,34.6,34.56,34.57,200080.0,28.0444,28.0444,28.012,28.0201,200080.0
2016-08-12 12:10:00,34.57,34.58,34.55,34.57,259310.0,28.0201,28.0282,28.0039,28.0201,259310.0
2016-08-12 12:20:00,34.57,34.58,34.53,34.53,282634.0,28.0201,28.0282,27.9877,27.9877,282634.0
2016-08-12 12:30:00,34.54,34.54,34.52,34.53,244800.0,27.9958,27.9958,27.9796,27.9877,244800.0
2016-08-12 12:40:00,34.53,34.54,34.52,34.54,182720.0,27.9877,27.9958,27.9796,27.9958,182720.0
2016-08-12 12:50:00,34.54,34.54,34.48,34.5,264199.0,27.9958,27.9958,27.9472,27.9634,264199.0
2016-08-12 13:00:00,34.49,34.5,34.44,34.44,216689.0,27.9553,27.9634,27.9147,27.9147,216689.0
2016-08-12 13:10:00,34.44,34.47,34.44,34.46,235815.0,27.9147,27.9391,27.9147,27.9309,235815.0
2016-08-12 13:20:00,34.46,34.5,34.46,34.5,100880.0,27.9309,27.9634,27.9309,27.9634,100880.0
2016-08-12 13:30:00,34.5,34.51,34.49,34.5,172971.0,27.9634,27.9715,27.9553,27.9634,172971.0
2016-08-12 13:40:00,34.5,34.51,34.48,34.48,123401.0,27.9634,27.9715,27.9472,27.9472,123401.0
2016-08-12 13:50:00,34.48,34.5,34.47,34.5,130473.0,27.9472,27.9634,27.9391,27.9634,130473.0
2016-08-12 14:00:00,34.49,34.51,34.48,34.5,238857.0,27.9553,27.9715,27.9472,27.9634,238857.0
2016-08-12 14:10:00,34.5,34.51,34.49,34.51,331601.0,27.9634,27.9715,27.9553,27.9715,331601.0
2016-08-12 14:20:00,34.51,34.52,34.48,34.5,215403.0,27.9715,27.9796,27.9472,27.9634,215403.0
2016-08-12 14:30:00,34.49,34.5,34.49,34.5,148222.0,27.9553,27.9634,27.9553,27.9634,148222.0
2016-08-12 14:40:00,34.5,34.53,34.49,34.53,234084.0,27.9634,27.9877,27.9553,27.9877,234084.0
2016-08-12 14:50:00,34.53,34.53,34.51,34.53,146398.0,27.9877,27.9877,27.9715,27.9877,146398.0
2016-08-12 15:00:00,34.53,34.58,34.53,34.58,223253.0,27.9877,28.0282,27.9877,28.0282,223253.0
2016-08-12 15:10:00,34.58,34.6,34.55,34.57,478537.0,28.0282,28.0444,28.0039,28.0201,478537.0
2016-08-12 15:20:00,34.57,34.57,34.56,34.57,173388.0,28.0201,28.0201,28.012,28.0201,173388.0
2016-08-12 15:30:00,34.57,34.6,34.56,34.59,475949.0,28.0201,28.0444,28.012,28.0363,475949.0
2016-08-12 15:40:00,34.59,34.59,34.54,34.54,476714.0,28.0363,28.0363,27.9958,27.9958,476714.0
2016-08-12 15:50:00,34.55,34.57,34.53,34.56,1498337.0,28.0039,28.0201,27.9877,28.012,1498337.0
2016-08-15 09:30:00,34.69,34.82,34.63,34.82,814338.0,28.1174,28.2227,28.0687,28.2227,814338.0
2016-08-15 09:40:00,34.82,34.9,34.77,34.88,826005.0,28.2227,28.2876,28.1822,28.2714,826005.0
2016-08-15 09:50:00,34.89,34.94,34.84,34.94,663476.0,28.2795,28.32,28.239,28.32,663476.0
2016-08-15 10:00:00,34.94,34.95,34.85,34.89,546400.0,28.32,28.3281,28.2471,28.2795,546400.0
2016-08-15 10:10:00,34.89,34.98,34.89,34.96,477827.0,28.2795,28.3524,28.2795,28.3362,477827.0
2016-08-15 10:20:00,34.96,35.02,34.96,35.0,897391.0,28.3362,28.3848,28.3362,28.3686,897391.0
2016-08-15 10:30:00,35.01,35.09,35.0,35.06,626015.0,28.3767,28.4416,28.3686,28.4173,626015.0
2016-08-15 10:40:00,35.06,35.07,35.02,35.03,353463.0,28.4173,28.4254,28.3848,28.393,353463.0
2016-08-15 10:50:00,35.04,35.12,35.03,35.1,515178.0,28.4011,28.4659,28.393,28.4497,515178.0
2016-08-15 11:00:00,35.11,35.11,35.08,35.09,329032.0,28.4578,28.4578,28.4335,28.4416,329032.0
2016-08-15 11:10:00,35.09,35.12,35.08,35.11,341959.0,28.4416,28.4659,28.4335,28.4578,341959.0
2016-08-15 11:20:00,35.11,35.11,35.09,35.09,222933.0,28.4578,28.4578,28.4416,28.4416,222933.0
2016-08-15 11:30:00,35.09,35.1,35.06,35.09,321128.0,28.4416,28.4497,28.4173,28.4416,321128.0
2016-08-15 11:40:00,35.09,35.11,35.08,35.11,214772.0,28.4416,28.4578,28.4335,28.4578,214772.0
2016-08-15 11:50:00,35.11,35.11,35.09,35.11,302603.0,28.4578,28.4578,28.4416,28.4578,302603.0
2016-08-15 12:00:00,35.11,35.11,35.07,35.08,289276.0,28.4578,28.4578,28.4254,28.4335,289276.0
2016-08-15 12:10:00,35.08,35.08,35.07,35.08,120859.0,28.4335,28.4335,28.4254,28.4335,120859.0
2016-08-15 12:20:00,35.08,35.09,35.07,35.09,182364.0,28.4335,28.4416,28.4254,28.4416,182364.0
2016-08-15 12:30:00,35.09,35.09,35.07,35.08,124466.0,28.4416,28.4416,28.4254,28.4335,124466.0
2016-08-15 12:40:00,35.08,35.1,35.07,35.09,254356.0,28.4335,28.4497,28.4254,28.4416,254356.0
2016-08-15 12:50:00,35.09,35.1,35.07,35.1,207699.0,28.4416,28.4497,28.4254,28.4497,207699.0
2016-08-15 13:00:00,35.1,35.11,35.08,35.11,312463.0,28.4497,28.4578,28.4335,28.4578,312463.0
2016-08-15 13:10:00,35.11,35.11,35.09,35.1,210922.0,28.4578,28.4578,28.4416,28.4497,210922.0
2016-08-15 13:20:00,35.1,35.13,35.09,35.12,223105.0,28.4497,28.474,28.4416,28.4659,223105.0
2016-08-15 13:30:00,35.12,35.14,35.11,35.13,389995.0,28.4659,28.4821,28.4578,28.474,389995.0
2016-08-15 13:40:00,35.13,35.16,35.12,35.16,212541.0,28.474,28.4983,28.4659,28.4983,212541.0
2016-08-15 13:50:00,35.16,35.16,35.12,35.12,338263.0,28.4983,28.4983,28.4659,28.4659,338263.0
2016-08-15 14:00:00,35.12,35.14,35.09,35.09,411114.0,28.4659,28.4821,28.4416,28.4416,411114.0
2016-08-15 14:10:00,35.09,35.11,35.01,35.02,742625.0,28.4416,28.4578,28.3767,28.3848,742625.0
2016-08-15 14:20:00,35.02,35.07,35.01,35.05,414387.0,28.3848,28.4254,28.3767,28.4092,414387.0
2016-08-15 14:30:00,35.06,35.06,35.02,35.05,281143.0,28.4173,28.4173,28.3848,28.4092,281143.0
2016-08-15 14:40:00,35.05,35.06,35.04,35.04,270987.0,28.4092,28.4173,28.4011,28.4011,270987.0
2016-08-15 14:50:00,35.04,35.06,35.03,35.03,216527.0,28.4011,28.4173,28.393,28.393,216527.0
2016-08-15 15:00:00,35.04,35.04,35.01,35.02,232563.0,28.4011,28.4011,28.3767,28.3848,232563.0
2016-08-15 15:10:00,35.02,35.03,34.98,34.98,266900.0,28.3848,28.393,28.3524,28.3524,266900.0
2016-08-15 15:20:00,34.98,34.99,34.96,34.98,446154.0,28.3524,28.3605,28.3362,28.3524,446154.0
2016-08-15 15:30:00,34.97,34.98,34.94,34.95,485978.0,28.3443,28.3524,28.32,28.3281,485978.0
2016-08-15 15:40:00,34.95,34.96,34.92,34.93,546142.0,28.3281,28.3362,28.3038,28.3119,546142.0
2016-08-15 15:50:00,34.93,34.94,34.9,34.92,1540991.0,28.3119,28.32,28.2876,28.3038,1540991.0
2016-08-16 09:30:00,34.77,34.9,34.77,34.86,583979.0,28.1822,28.2876,28.1822,28.2552,583979.0
2016-08-16 09:40:00,34.86,34.87,34.79,34.85,407794.0,28.2552,28.2633,28.1984,28.2471,407794.0
2016-08-16 09:50:00,34.84,34.95,34.81,34.94,522915.0,28.239,28.3281,28.2146,28.32,522915.0
2016-08-16 10:00:00,34.93,34.97,34.9,34.94,305414.0,28.3119,28.3443,28.2876,28.32,305414.0
2016-08-16 10:10:00,34.94,34.96,34.88,34.89,244015.0,28.32,28.3362,28.2714,28.2795,244015.0
2016-08-16 10:20:00,34.9,34.92,34.88,34.89,288786.0,28.2876,28.3038,28.2714,28.2795,288786.0
2016-08-16 10:30:00,34.9,34.93,34.89,34.93,239627.0,28.2876,28.3119,28.2795,28.3119,239627.0
2016-08-16 10:40:00,34.92,34.93,34.9,34.92,150558.0,28.3038,28.3119,28.2876,28.3038,150558.0
2016-08-16 10:50:00,34.92,34.93,34.88,34.91,221227.0,28.3038,28.3119,28.2714,28.2957,221227.0
2016-08-16 11:00:00,34.91,34.94,34.89,34.93,221575.0,28.2957,28.32,28.2795,28.3119,221575.0
2016-08-16 11:10:00,34.93,34.98,34.92,34.97,186599.0,28.3119,28.3524,28.3038,28.3443,186599.0
2016-08-16 11:20:00,34.97,35.0,34.95,34.97,326025.0,28.3443,28.3686,28.3281,28.3443,326025.0
2016-08-16 11:30:00,34.97,34.97,34.88,34.91,261890.0,28.3443,28.3443,28.2714,28.2957,261890.0
2016-08-16 11:40:00,34.92,34.93,34.89,34.92,200708.0,28.3038,28.3119,28.2795,28.3038,200708.0
2016-08-16 11:50:00,34.93,34.93,34.9,34.91,149529.0,28.3119,28.3119,28.2876,28.2957,149529.0
2016-08-16 12:00:00,34.9,34.9,34.87,34.89,130321.0,28.2876,28.2876,28.2633,28.2795,130321.0
2016-08-16 12:10:00,34.89,34.89,34.86,34.88,175502.0,28.2795,28.2795,28.2552,28.2714,175502.0
2016-08-16 12:20:00,34.88,34.9,34.87,34.89,221352.0,28.2714,28.2876,28.2633,28.2795,221352.0
2016-08-16 12:30:00,34.89,34.9,34.88,34.9,141963.0,28.2795,28.2876,28.2714,28.2876,141963.0
2016-08-16 12:40:00,34.9,34.99,34.89,34.97,301698.0,28.2876,28.3605,28.2795,28.3443,301698.0
2016-08-16 12:50:00,34.98,34.99,34.97,34.99,140558.0,28.3524,28.3605,28.3443,28.3605,140558.0
2016-08-16 13:00:00,34.99,34.99,34.97,34.97,128067.0,28.3605,28.3605,28.3443,28.3443,128067.0
2016-08-16 13:10:00,34.98,34.99,34.97,34.97,196747.0,28.3524,28.3605,28.3443,28.3443,196747.0
2016-08-16 13:20:00,34.98,34.98,34.95,34.95,151090.0,28.3524,28.3524,28.3281,28.3281,151090.0
2016-08-16 13:30:00,34.95,34.96,34.94,34.96,111765.0,28.3281,28.3362,28.32,28.3362,111765.0
2016-08-16 13:40:00,34.95,34.97,34.95,34.97,124081.0,28.3281,28.3443,28.3281,28.3443,124081.0
2016-08-16 13:50:00,34.97,34.98,34.92,34.92,186956.0,28.3443,28.3524,28.3038,28.3038,186956.0
2016-08-16 14:00:00,34.93,34.98,34.92,34.95,153786.0,28.3119,28.3524,28.3038,28.3281,153786.0
2016-08-16 14:10:00,34.96,34.97,34.93,34.94,160428.0,28.3362,28.3443,28.3119,28.32,160428.0
2016-08-16 14:20:00,34.93,34.98,34.93,34.97,257199.0,28.3119,28.3524,28.3119,28.3443,257199.0
2016-08-16 14:30:00,34.96,34.99,34.95,34.98,263126.0,28.3362,28.3605,28.3281,28.3524,263126.0
2016-08-16 14:40:00,34.98,35.0,34.97,34.99,165750.0,28.3524,28.3686,28.3443,28.3605,165750.0
2016-08-16 14:50:00,34.99,35.04,34.98,35.04,267097.0,28.3605,28.4011,28.3524,28.4011,267097.0
2016-08-16 15:00:00,35.03,35.05,35.03,35.05,325618.0,28.393,28.4092,28.393,28.4092,325618.0
2016-08-16 15:10:00,35.05,35.07,35.04,35.07,440275.0,28.4092,28.4254,28.4011,28.4254,440275.0
2016-08-16 15:20:00,35.07,35.11,35.07,35.11,455906.0,28.4254,28.4578,28.4254,28.4578,455906.0
2016-08-16 15:30:00,35.11,35.11,35.02,35.02,509333.0,28.4578,28.4578,28.3848,28.3848,509333.0
2016-08-16 15:40:00,35.02,35.05,35.02,35.05,622777.0,28.3848,28.4092,28.3848,28.4092,622777.0
2016-08-16 15:50:00,35.05,35.21,35.04,35.21,3849759.0,28.4092,28.5388,28.4011,28.5388,3849759.0
2016-08-17 09:30:00,35.16,35.21,35.01,35.05,874234.0,28.4983,28.5388,28.3767,28.4092,874234.0
2016-08-17 09:40:00,35.05,35.1,34.96,35.08,687139.0,28.4092,28.4497,28.3362,28.4335,687139.0
2016-08-17 09:50:00,35.07,35.08,34.95,35.0,468714.0,28.4254,28.4335,28.3281,28.3686,468714.0
2016-08-17 10:00:00,34.99,35.06,34.94,35.06,307711.0,28.3605,28.4173,28.32,28.4173,307711.0
2016-08-17 10:10:00,35.06,35.09,35.03,35.05,327288.0,28.4173,28.4416,28.393,28.4092,327288.0
2016-08-17 10:20:00,35.05,35.09,35.03,35.07,235454.0,28.4092,28.4416,28.393,28.4254,235454.0
2016-08-17 10:30:00,35.08,35.1,35.07,35.09,287134.0,28.4335,28.4497,28.4254,28.4416,287134.0
2016-08-17 10:40:00,35.09,35.1,35.05,35.07,180272.0,28.4416,28.4497,28.4092,28.4254,180272.0
2016-08-17 10:50:00,35.07,35.07,35.03,35.05,202914.0,28.4254,28.4254,28.393,28.4092,202914.0
2016-08-17 11:00:00,35.05,35.08,35.01,35.02,210571.0,28.4092,28.4335,28.3767,28.3848,210571.0
2016-08-17 11:10:00,35.02,35.02,35.0,35.02,216184.0,28.3848,28.3848,28.3686,28.3848,216184.0
2016-08-17 11:20:00,35.02,35.02,34.94,34.94,227953.0,28.3848,28.3848,28.32,28.32,227953.0
2016-08-17 11:30:00,34.95,34.97,34.92,34.92,397771.0,28.3281,28.3443,28.3038,28.3038,397771.0
2016-08-17 11:40:00,34.92,34.93,34.85,34.87,403006.0,28.3038,28.3119,28.2471,28.2633,403006.0
2016-08-17 11:50:00,34.87,34.88,34.82,34.82,303887.0,28.2633,28.2714,28.2227,28.2227,303887.0
2016-08-17 12:00:00,34.82,34.82,34.78,34.8,599765.0,28.2227,28.2227,28.1903,28.2065,599765.0
2016-08-17 12:10:00,34.8,34.8,34.77,34.77,201632.0,28.2065,28.2065,28.1822,28.1822,201632.0
2016-08-17 12:20:00,34.77,34.81,34.77,34.8,304766.0,28.1822,28.2146,28.1822,28.2065,304766.0
2016-08-17 12:30:00,34.8,34.81,34.79,34.8,355917.0,28.2065,28.2146,28.1984,28.2065,355917.0
2016-08-17 12:40:00,34.81,34.93,34.8,34.92,531293.0,28.2146,28.3119,28.2065,28.3038,531293.0
2016-08-17 12:50:00,34.92,34.97,34.91,34.94,394198.0,28.3038,28.3443,28.2957,28.32,394198.0
2016-08-17 13:00:00,34.94,34.94,34.87,34.88,424235.0,28.32,28.32,28.2633,28.2714,424235.0
2016-08-17 13:10:00,34.89,34.91,34.87,34.88,210345.0,28.2795,28.2957,28.2633,28.2714,210345.0
2016-08-17 13:20:00,34.88,34.9,34.87,34.9,169829.0,28.2714,28.2876,28.2633,28.2876,169829.0
2016-08-17 13:30:00,34.9,34.98,34.89,34.95,305475.0,28.2876,28.3524,28.2795,28.3281,305475.0
2016-08-17 13:40:00,34.95,34.99,34.89,34.91,283734.0,28.3281,28.3605,28.2795,28.2957,283734.0
2016-08-17 13:50:00,34.91,34.92,34.87,34.9,291903.0,28.2957,28.3038,28.2633,28.2876,291903.0
2016-08-17 14:00:00,34.91,34.94,34.81,34.93,624656.0,28.2957,28.32,28.2146,28.3119,624656.0
2016-08-17 14:10:00,34.93,35.02,34.92,34.95,600377.0,28.3119,28.3848,28.3038,28.3281,600377.0
2016-08-17 14:20:00,34.95,35.0,34.92,34.98,238126.0,28.3281,28.3686,28.3038,28.3524,238126.0
2016-08-17 14:30:00,34.98,34.99,34.92,34.95,268207.0,28.3524,28.3605,28.3038,28.3281,268207.0
2016-08-17 14:40:00,34.95,34.99,34.92,34.97,197943.0,28.3281,28.3605,28.3038,28.3443,197943.0
2016-08-17 14:50:00,34.97,34.97,34.93,34.97,246050.0,28.3443,28.3443,28.3119,28.3443,246050.0
2016-08-17 15:00:00,34.97,34.97,34.91,34.91,235434.0,28.3443,28.3443,28.2957,28.2957,235434.0
2016-08-17 15:10:00,34.91,34.93,34.9,34.91,257370.0,28.2957,28.3119,28.2876,28.2957,257370.0
2016-08-17 15:20:00,34.91,34.98,34.9,34.97,322553.0,28.2957,28.3524,28.2876,28.3443,322553.0
2016-08-17 15:30:00,34.97,35.03,34.96,35.03,771166.0,28.3443,28.393,28.3362,28.393,771166.0
2016-08-17 15:40:00,35.03,35.03,35.0,35.02,523856.0,28.393,28.393,28.3686,28.3848,523856.0
2016-08-17 15:50:00,35.02,35.04,35.01,35.01,1376102.0,28.3848,28.4011,28.3767,28.3767,1376102.0
2016-08-18 09:30:00,34.96,35.09,34.93,34.94,539246.0,28.3362,28.4416,28.3119,28.32,539246.0
2016-08-18 09:40:00,34.93,34.95,34.85,34.85,458213.0,28.3119,28.3281,28.2471,28.2471,458213.0
2016-08-18 09:50:00,34.86,34.89,34.82,34.87,560905.0,28.2552,28.2795,28.2227,28.2633,560905.0
2016-08-18 10:00:00,34.86,34.92,34.86,34.86,289119.0,28.2552,28.3038,28.2552,28.2552,289119.0
2016-08-18 10:10:00,34.86,34.91,34.84,34.87,472171.0,28.2552,28.2957,28.239,28.2633,472171.0
2016-08-18 10:20:00,34.87,34.89,34.83,34.89,311051.0,28.2633,28.2795,28.2308,28.2795,311051.0
2016-08-18 10:30:00,34.89,34.95,34.88,34.92,288869.0,28.2795,28.3281,28.2714,28.3038,288869.0
2016-08-18 10:40:00,34.93,34.96,34.9,34.94,309442.0,28.3119,28.3362,28.2876,28.32,309442.0
2016-08-18 10:50:00,34.94,34.99,34.93,34.98,353695.0,28.32,28.3605,28.3119,28.3524,353695.0
2016-08-18 11:00:00,34.98,35.02,34.96,35.02,423394.0,28.3524,28.3848,28.3362,28.3848,423394.0
2016-08-18 11:10:00,35.02,35.02,34.99,35.0,351530.0,28.3848,28.3848,28.3605,28.3686,351530.0
2016-08-18 11:20:00,35.0,35.01,34.98,34.99,332429.0,28.3686,28.3767,28.3524,28.3605,332429.0
2016-08-18 11:30:00,35.0,35.0,34.93,34.94,347894.0,28.3686,28.3686,28.3119,28.32,347894.0
2016-08-18 11:40:00,34.93,34.95,34.93,34.95,146522.0,28.3119,28.3281,28.3119,28.3281,146522.0
2016-08-18 11:50:00,34.95,34.95,34.94,34.95,101369.0,28.3281,28.3281,28.32,28.3281,101369.0
2016-08-18 12:00:00,34.95,34.95,34.93,34.95,201376.0,28.3281,28.3281,28.3119,28.3281,201376.0
2016-08-18 12:10:00,34.95,34.95,34.9,34.9,229161.0,28.3281,28.3281,28.2876,28.2876,229161.0
2016-08-18 12:20:00,34.9,34.91,34.81,34.81,426419.0,28.2876,28.2957,28.2146,28.2146,426419.0
2016-08-18 12:30:00,34.81,34.82,34.75,34.8,472657.0,28.2146,28.2227,28.166,28.2065,472657.0
2016-08-18 12:40:00,34.8,34.82,34.78,34.79,336129.0,28.2065,28.2227,28.1903,28.1984,336129.0
2016-08-18 12:50:00,34.8,34.8,34.77,34.79,338734.0,28.2065,28.2065,28.1822,28.1984,338734.0
2016-08-18 13:00:00,34.79,34.85,34.78,34.84,333080.0,28.1984,28.2471,28.1903,28.239,333080.0
2016-08-18 13:10:00,34.85,34.89,34.84,34.88,316690.0,28.2471,28.2795,28.239,28.2714,316690.0
2016-08-18 13:20:00,34.87,34.88,34.82,34.83,200147.0,28.2633,28.2714,28.2227,28.2308,200147.0
2016-08-18 13:30:00,34.83,34.88,34.82,34.88,197811.0,28.2308,28.2714,28.2227,28.2714,197811.0
2016-08-18 13:40:00,34.88,34.9,34.85,34.85,174223.0,28.2714,28.2876,28.2471,28.2471,174223.0
2016-08-18 13:50:00,34.86,34.87,34.85,34.87,130776.0,28.2552,28.2633,28.2471,28.2633,130776.0
2016-08-18 14:00:00,34.87,34.88,34.86,34.88,149290.0,28.2633,28.2714,28.2552,28.2714,149290.0
2016-08-18 14:10:00,34.88,34.88,34.84,34.86,190769.0,28.2714,28.2714,28.239,28.2552,190769.0
2016-08-18 14:20:00,34.86,34.88,34.85,34.87,158645.0,28.2552,28.2714,28.2471,28.2633,158645.0
2016-08-18 14:30:00,34.87,34.87,34.84,34.86,209608.0,28.2633,28.2633,28.239,28.2552,209608.0
2016-08-18 14:40:00,34.86,34.87,34.85,34.87,162582.0,28.2552,28.2633,28.2471,28.2633,162582.0
2016-08-18 14:50:00,34.86,34.87,34.85,34.86,168330.0,28.2552,28.2633,28.2471,28.2552,168330.0
2016-08-18 15:00:00,34.86,34.91,34.85,34.91,261291.0,28.2552,28.2957,28.2471,28.2957,261291.0
2016-08-18 15:10:00,34.91,34.92,34.88,34.9,334834.0,28.2957,28.3038,28.2714,28.2876,334834.0
2016-08-18 15:20:00,34.9,34.92,34.89,34.91,380048.0,28.2876,28.3038,28.2795,28.2957,380048.0
2016-08-18 15:30:00,34.91,34.92,34.87,34.88,395983.0,28.2957,28.3038,28.2633,28.2714,395983.0
2016-08-18 15:40:00,34.89,34.9,34.88,34.89,431116.0,28.2795,28.2876,28.2714,28.2795,431116.0
2016-08-18 15:50:00,34.9,34.97,34.89,34.97,1487310.0,28.2876,28.3443,28.2795,28.3443,1487310.0
2016-08-19 09:30:00,34.84,34.94,34.78,34.85,1886671.0,28.239,28.32,28.1903,28.2471,1886671.0
2016-08-19 09:40:00,34.84,34.87,34.73,34.77,442000.0,28.239,28.2633,28.1498,28.1822,442000.0
2016-08-19 09:50:00,34.77,34.89,34.76,34.87,575092.0,28.1822,28.2795,28.1741,28.2633,575092.0
2016-08-19 10:00:00,34.87,34.94,34.81,34.93,473831.0,28.2633,28.32,28.2146,28.3119,473831.0
2016-08-19 10:10:00,34.93,34.93,34.88,34.9,303712.0,28.3119,28.3119,28.2714,28.2876,303712.0
2016-08-19 10:20:00,34.9,35.06,34.89,35.05,460460.0,28.2876,28.4173,28.2795,28.4092,460460.0
2016-08-19 10:30:00,35.05,35.11,35.04,35.09,338216.0,28.4092,28.4578,28.4011,28.4416,338216.0
2016-08-19 10:40:00,35.09,35.2,35.08,35.18,591889.0,28.4416,28.5307,28.4335,28.5145,591889.0
2016-08-19 10:50:00,35.16,35.18,35.13,35.16,392483.0,28.4983,28.5145,28.474,28.4983,392483.0
2016-08-19 11:00:00,35.16,35.17,35.12,35.15,228626.0,28.4983,28.5064,28.4659,28.4902,228626.0
2016-08-19 11:10:00,35.15,35.19,35.14,35.18,195751.0,28.4902,28.5226,28.4821,28.5145,195751.0
2016-08-19 11:20:00,35.18,35.2,35.17,35.19,146973.0,28.5145,28.5307,28.5064,28.5226,146973.0
2016-08-19 11:30:00,35.19,35.2,35.16,35.2,374017.0,28.5226,28.5307,28.4983,28.5307,374017.0
2016-08-19 11:40:00,35.19,35.25,35.19,35.25,650469.0,28.5226,28.5713,28.5226,28.5713,650469.0
2016-08-19 11:50:00,35.25,35.27,35.21,35.22,609448.0,28.5713,28.5875,28.5388,28.547,609448.0
2016-08-19 12:00:00,35.22,35.25,35.21,35.25,330051.0,28.547,28.5713,28.5388,28.5713,330051.0
2016-08-19 12:10:00,35.25,35.26,35.22,35.23,161700.0,28.5713,28.5794,28.547,28.5551,161700.0
2016-08-19 12:20:00,35.23,35.26,35.22,35.25,297073.0,28.5551,28.5794,28.547,28.5713,297073.0
2016-08-19 12:30:00,35.24,35.25,35.2,35.2,161542.0,28.5632,28.5713,28.5307,28.5307,161542.0
2016-08-19 12:40:00,35.21,35.21,35.18,35.19,204601.0,28.5388,28.5388,28.5145,28.5226,204601.0
2016-08-19 12:50:00,35.19,35.2,35.14,35.18,454439.0,28.5226,28.5307,28.4821,28.5145,454439.0
2016-08-19 13:00:00,35.18,35.19,35.15,35.16,198128.0,28.5145,28.5226,28.4902,28.4983,198128.0
2016-08-19 13:10:00,35.16,35.17,35.15,35.15,96017.0,28.4983,28.5064,28.4902,28.4902,96017.0
2016-08-19 13:20:00,35.15,35.19,35.15,35.17,221742.0,28.4902,28.5226,28.4902,28.5064,221742.0
2016-08-19 13:30:00,35.17,35.18,35.13,35.18,160846.0,28.5064,28.5145,28.474,28.5145,160846.0
2016-08-19 13:40:00,35.18,35.23,35.17,35.23,191817.0,28.5145,28.5551,28.5064,28.5551,191817.0
2016-08-19 13:50:00,35.23,35.24,35.21,35.23,143519.0,28.5551,28.5632,28.5388,28.5551,143519.0
2016-08-19 14:00:00,35.23,35.24,35.2,35.21,194638.0,28.5551,28.5632,28.5307,28.5388,194638.0
2016-08-19 14:10:00,35.21,35.24,35.2,35.23,149148.0,28.5388,28.5632,28.5307,28.5551,149148.0
2016-08-19 14:20:00,35.23,35.24,35.22,35.22,164930.0,28.5551,28.5632,28.547,28.547,164930.0
2016-08-19 14:30:00,35.22,35.24,35.22,35.23,180181.0,28.547,28.5632,28.547,28.5551,180181.0
2016-08-19 14:40:00,35.23,35.24,35.22,35.22,197603.0,28.5551,28.5632,28.547,28.547,197603.0
2016-08-19 14:50:00,35.22,35.25,35.22,35.25,260721.0,28.547,28.5713,28.547,28.5713,260721.0
2016-08-19 15:00:00,35.25,35.26,35.24,35.25,224076.0,28.5713,28.5794,28.5632,28.5713,224076.0
2016-08-19 15:10:00,35.26,35.27,35.24,35.25,330333.0,28.5794,28.5875,28.5632,28.5713,330333.0
2016-08-19 15:20:00,35.25,35.27,35.25,35.26,254421.0,28.5713,28.5875,28.5713,28.5794,254421.0
2016-08-19 15:30:00,35.26,35.27,35.23,35.25,485150.0,28.5794,28.5875,28.5551,28.5713,485150.0
2016-08-19 15:40:00,35.24,35.25,35.24,35.25,396516.0,28.5632,28.5713,28.5632,28.5713,396516.0
2016-08-19 15:50:00,35.24,35.27,35.24,35.24,1343838.0,28.5632,28.5875,28.5632,28.5632,1343838.0
2016-08-22 09:30:00,35.2,35.29,35.12,35.28,955305.0,28.5307,28.6037,28.4659,28.5956,955305.0
2016-08-22 09:40:00,35.28,35.29,35.18,35.19,484639.0,28.5956,28.6037,28.5145,28.5226,484639.0
2016-08-22 09:50:00,35.18,35.25,35.15,35.24,359343.0,28.5145,28.5713,28.4902,28.5632,359343.0
2016-08-22 10:00:00,35.24,35.25,35.19,35.2,237825.0,28.5632,28.5713,28.5226,28.5307,237825.0
2016-08-22 10:10:00,35.2,35.34,35.18,35.33,357652.0,28.5307,28.6442,28.5145,28.6361,357652.0
2016-08-22 10:20:00,35.34,35.42,35.32,35.42,425693.0,28.6442,28.7091,28.628,28.7091,425693.0
2016-08-22 10:30:00,35.42,35.45,35.41,35.45,428880.0,28.7091,28.7334,28.701,28.7334,428880.0
2016-08-22 10:40:00,35.45,35.45,35.42,35.43,221964.0,28.7334,28.7334,28.7091,28.7172,221964.0
2016-08-22 10:50:00,35.43,35.43,35.4,35.42,277443.0,28.7172,28.7172,28.6928,28.7091,277443.0
2016-08-22 11:00:00,35.42,35.45,35.41,35.43,236649.0,28.7091,28.7334,28.701,28.7172,236649.0
2016-08-22 11:10:00,35.42,35.44,35.35,35.36,331875.0,28.7091,28.7253,28.6523,28.6604,331875.0
2016-08-22 11:20:00,35.36,35.36,35.23,35.25,491925.0,28.6604,28.6604,28.5551,28.5713,491925.0
2016-08-22 11:30:00,35.24,35.29,35.22,35.27,206557.0,28.5632,28.6037,28.547,28.5875,206557.0
2016-08-22 11:40:00,35.27,35.28,35.22,35.27,222754.0,28.5875,28.5956,28.547,28.5875,222754.0
2016-08-22 11:50:00,35.27,35.32,35.26,35.3,180053.0,28.5875,28.628,28.5794,28.6118,180053.0
2016-08-22 12:00:00,35.3,35.32,35.28,35.3,134749.0,28.6118,28.628,28.5956,28.6118,134749.0
2016-08-22 12:10:00,35.31,35.33,35.3,35.33,126619.0,28.6199,28.6361,28.6118,28.6361,126619.0
2016-08-22 12:20:00,35.33,35.44,35.32,35.42,520014.0,28.6361,28.7253,28.628,28.7091,520014.0
2016-08-22 12:30:00,35.42,35.44,35.4,35.4,309922.0,28.7091,28.7253,28.6928,28.6928,309922.0
2016-08-22 12:40:00,35.4,35.42,35.36,35.39,191375.0,28.6928,28.7091,28.6604,28.6847,191375.0
2016-08-22 12:50:00,35.39,35.4,35.37,35.38,103946.0,28.6847,28.6928,28.6685,28.6766,103946.0
2016-08-22 13:00:00,35.38,35.39,35.36,35.38,149446.0,28.6766,28.6847,28.6604,28.6766,149446.0
2016-08-22 13:10:00,35.38,35.4,35.37,35.38,204114.0,28.6766,28.6928,28.6685,28.6766,204114.0
2016-08-22 13:20:00,35.38,35.39,35.24,35.31,365232.0,28.6766,28.6847,28.5632,28.6199,365232.0
2016-08-22 13:30:00,35.3,35.3,35.27,35.27,154193.0,28.6118,28.6118,28.5875,28.5875,154193.0
2016-08-22 13:40:00,35.27,35.37,35.27,35.34,292863.0,28.5875,28.6685,28.5875,28.6442,292863.0
2016-08-22 13:50:00,35.35,35.37,35.33,35.34,153930.0,28.6523,28.6685,28.6361,28.6442,153930.0
2016-08-22 14:00:00,35.34,35.38,35.34,35.35,236026.0,28.6442,28.6766,28.6442,28.6523,236026.0
2016-08-22 14:10:00,35.34,35.36,35.32,35.34,192927.0,28.6442,28.6604,28.628,28.6442,192927.0
2016-08-22 14:20:00,35.34,35.37,35.29,35.3,495524.0,28.6442,28.6685,28.6037,28.6118,495524.0
2016-08-22 14:30:00,35.29,35.32,35.28,35.3,314379.0,28.6037,28.628,28.5956,28.6118,314379.0
2016-08-22 14:40:00,35.3,35.35,35.3,35.35,168538.0,28.6118,28.6523,28.6118,28.6523,168538.0
2016-08-22 14:50:00,35.34,35.36,35.3,35.33,205402.0,28.6442,28.6604,28.6118,28.6361,205402.0
2016-08-22 15:00:00,35.33,35.37,35.33,35.36,162506.0,28.6361,28.6685,28.6361,28.6604,162506.0
2016-08-22 15:10:00,35.36,35.37,35.34,35.36,155621.0,28.6604,28.6685,28.6442,28.6604,155621.0
2016-08-22 15:20:00,35.36,35.38,35.35,35.36,223852.0,28.6604,28.6766,28.6523,28.6604,223852.0
2016-08-22 15:30:00,35.36,35.36,35.32,35.33,326644.0,28.6604,28.6604,28.628,28.6361,326644.0
2016-08-22 15:40:00,35.32,35.34,35.32,35.33,388778.0,28.628,28.6442,28.628,28.6361,388778.0
2016-08-22 15:50:00,35.33,35.38,35.31,35.36,1227105.0,28.6361,28.6766,28.6199,28.6604,1227105.0
2016-08-23 09:30:00,35.5,35.6,35.45,35.59,1543750.0,28.7739,28.855,28.7334,28.8469,1543750.0
2016-08-23 09:40:00,35.59,35.68,35.59,35.65,857489.0,28.8469,28.9198,28.8469,28.8955,857489.0
2016-08-23 09:50:00,35.65,35.67,35.59,35.59,502404.0,28.8955,28.9117,28.8469,28.8469,502404.0
2016-08-23 10:00:00,35.6,35.65,35.59,35.65,449824.0,28.855,28.8955,28.8469,28.8955,449824.0
2016-08-23 10:10:00,35.64,35.69,35.63,35.64,474309.0,28.8874,28.9279,28.8793,28.8874,474309.0
2016-08-23 10:20:00,35.64,35.65,35.6,35.63,456058.0,28.8874,28.8955,28.855,28.8793,456058.0
2016-08-23 10:30:00,35.63,35.66,35.61,35.63,666488.0,28.8793,28.9036,28.8631,28.8793,666488.0
2016-08-23 10:40:00,35.63,35.65,35.61,35.61,494353.0,28.8793,28.8955,28.8631,28.8631,494353.0
2016-08-23 10:50:00,35.61,35.62,35.51,35.52,289625.0,28.8631,28.8712,28.782,28.7901,289625.0
2016-08-23 11:00:00,35.51,35.52,35.47,35.5,422090.0,28.782,28.7901,28.7496,28.7739,422090.0
2016-08-23 11:10:00,35.49,35.53,35.48,35.52,262884.0,28.7658,28.7982,28.7577,28.7901,262884.0
2016-08-23 11:20:00,35.52,35.55,35.51,35.53,240908.0,28.7901,28.8144,28.782,28.7982,240908.0
2016-08-23 11:30:00,35.53,35.56,35.52,35.56,301097.0,28.7982,28.8225,28.7901,28.8225,301097.0
2016-08-23 11:40:00,35.57,35.57,35.52,35.54,248630.0,28.8306,28.8306,28.7901,28.8063,248630.0
2016-08-23 11:50:00,35.53,35.53,35.47,35.48,257027.0,28.7982,28.7982,28.7496,28.7577,257027.0
2016-08-23 12:00:00,35.48,35.49,35.45,35.46,206807.0,28.7577,28.7658,28.7334,28.7415,206807.0
2016-08-23 12:10:00,35.46,35.47,35.45,35.47,162628.0,28.7415,28.7496,28.7334,28.7496,162628.0
2016-08-23 12:20:00,35.47,35.5,35.46,35.48,186925.0,28.7496,28.7739,28.7415,28.7577,186925.0
2016-08-23 12:30:00,35.47,35.48,35.42,35.45,208390.0,28.7496,28.7577,28.7091,28.7334,208390.0
2016-08-23 12:40:00,35.45,35.46,35.42,35.43,169942.0,28.7334,28.7415,28.7091,28.7172,169942.0
2016-08-23 12:50:00,35.44,35.44,35.37,35.42,358787.0,28.7253,28.7253,28.6685,28.7091,358787.0
2016-08-23 13:00:00,35.42,35.46,35.42,35.44,199989.0,28.7091,28.7415,28.7091,28.7253,199989.0
2016-08-23 13:10:00,35.45,35.47,35.43,35.45,206107.0,28.7334,28.7496,28.7172,28.7334,206107.0
2016-08-23 13:20:00,35.46,35.5,35.45,35.48,242588.0,28.7415,28.7739,28.7334,28.7577,242588.0
2016-08-23 13:30:00,35.48,35.49,35.44,35.45,179443.0,28.7577,28.7658,28.7253,28.7334,179443.0
2016-08-23 13:40:00,35.45,35.47,35.42,35.47,225040.0,28.7334,28.7496,28.7091,28.7496,225040.0
2016-08-23 13:50:00,35.47,35.47,35.44,35.45,164117.0,28.7496,28.7496,28.7253,28.7334,164117.0
2016-08-23 14:00:00,35.44,35.46,35.4,35.41,300924.0,28.7253,28.7415,28.6928,28.701,300924.0
2016-08-23 14:10:00,35.41,35.43,35.38,35.4,183363.0,28.701,28.7172,28.6766,28.6928,183363.0
2016-08-23 14:20:00,35.4,35.44,35.37,35.41,265017.0,28.6928,28.7253,28.6685,28.701,265017.0
2016-08-23 14:30:00,35.41,35.42,35.39,35.4,160007.0,28.701,28.7091,28.6847,28.6928,160007.0
2016-08-23 14:40:00,35.39,35.4,35.35,35.38,271095.0,28.6847,28.6928,28.6523,28.6766,271095.0
2016-08-23 14:50:00,35.38,35.41,35.37,35.38,337416.0,28.6766,28.701,28.6685,28.6766,337416.0
2016-08-23 15:00:00,35.38,35.38,35.33,35.34,397737.0,28.6766,28.6766,28.6361,28.6442,397737.0
2016-08-23 15:10:00,35.34,35.36,35.31,35.33,529766.0,28.6442,28.6604,28.6199,28.6361,529766.0
2016-08-23 15:20:00,35.32,35.33,35.3,35.3,462195.0,28.628,28.6361,28.6118,28.6118,462195.0
2016-08-23 15:30:00,35.3,35.38,35.3,35.37,296289.0,28.6118,28.6766,28.6118,28.6685,296289.0
2016-08-23 15:40:00,35.37,35.4,35.34,35.36,333062.0,28.6685,28.6928,28.6442,28.6604,333062.0
2016-08-23 15:50:00,35.37,35.42,35.36,35.39,1565440.0,28.6685,28.7091,28.6604,28.6847,1565440.0
2016-08-24 09:30:00,35.32,35.41,35.25,35.39,629092.0,28.628,28.701,28.5713,28.6847,629092.0
2016-08-24 09:40:00,35.39,35.41,35.34,35.36,306802.0,28.6847,28.701,28.6442,28.6604,306802.0
2016-08-24 09:50:00,35.36,35.39,35.31,35.34,449262.0,28.6604,28.6847,28.6199,28.6442,449262.0
2016-08-24 10:00:00,35.34,35.35,35.26,35.29,263471.0,28.6442,28.6523,28.5794,28.6037,263471.0
2016-08-24 10:10:00,35.29,35.3,35.23,35.23,373431.0,28.6037,28.6118,28.5551,28.5551,373431.0
2016-08-24 10:20:00,35.23,35.24,35.18,35.2,367615.0,28.5551,28.5632,28.5145,28.5307,367615.0
2016-08-24 10:30:00,35.2,35.23,35.18,35.22,325252.0,28.5307,28.5551,28.5145,28.547,325252.0
2016-08-24 10:40:00,35.22,35.22,35.16,35.19,587690.0,28.547,28.547,28.4983,28.5226,587690.0
2016-08-24 10:50:00,35.19,35.21,35.17,35.18,302494.0,28.5226,28.5388,28.5064,28.5145,302494.0
2016-08-24 11:00:00,35.18,35.3,35.14,35.28,530098.0,28.5145,28.6118,28.4821,28.5956,530098.0
2016-08-24 11:10:00,35.29,35.29,35.19,35.2,385153.0,28.6037,28.6037,28.5226,28.5307,385153.0
2016-08-24 11:20:00,35.2,35.21,35.15,35.18,852505.0,28.5307,28.5388,28.4902,28.5145,852505.0
2016-08-24 11:30:00,35.18,35.19,35.15,35.16,297900.0,28.5145,28.5226,28.4902,28.4983,297900.0
2016-08-24 11:40:00,35.16,35.19,35.13,35.16,189274.0,28.4983,28.5226,28.474,28.4983,189274.0
2016-08-24 11:50:00,35.16,35.18,35.15,35.17,119373.0,28.4983,28.5145,28.4902,28.5064,119373.0
2016-08-24 12:00:00,35.17,35.24,35.16,35.22,183301.0,28.5064,28.5632,28.4983,28.547,183301.0
2016-08-24 12:10:00,35.21,35.26,35.21,35.24,160406.0,28.5388,28.5794,28.5388,28.5632,160406.0
2016-08-24 12:20:00,35.25,35.26,35.21,35.23,165701.0,28.5713,28.5794,28.5388,28.5551,165701.0
2016-08-24 12:30:00,35.24,35.27,35.23,35.26,130114.0,28.5632,28.5875,28.5551,28.5794,130114.0
2016-08-24 12:40:00,35.25,35.28,35.23,35.23,99819.0,28.5713,28.5956,28.5551,28.5551,99819.0
2016-08-24 12:50:00,35.24,35.29,35.24,35.27,94891.0,28.5632,28.6037,28.5632,28.5875,94891.0
2016-08-24 13:00:00,35.27,35.28,35.24,35.26,127925.0,28.5875,28.5956,28.5632,28.5794,127925.0
2016-08-24 13:10:00,35.26,35.28,35.24,35.26,82563.0,28.5794,28.5956,28.5632,28.5794,82563.0
2016-08-24 13:20:00,35.27,35.27,35.26,35.26,62079.0,28.5875,28.5875,28.5794,28.5794,62079.0
2016-08-24 13:30:00,35.26,35.29,35.26,35.27,124368.0,28.5794,28.6037,28.5794,28.5875,124368.0
2016-08-24 13:40:00,35.27,35.3,35.26,35.3,87918.0,28.5875,28.6118,28.5794,28.6118,87918.0
2016-08-24 13:50:00,35.29,35.3,35.25,35.26,101135.0,28.6037,28.6118,28.5713,28.5794,101135.0
2016-08-24 14:00:00,35.26,35.26,35.18,35.23,216176.0,28.5794,28.5794,28.5145,28.5551,216176.0
2016-08-24 14:10:00,35.23,35.24,35.2,35.22,133134.0,28.5551,28.5632,28.5307,28.547,133134.0
2016-08-24 14:20:00,35.22,35.23,35.13,35.19,383502.0,28.547,28.5551,28.474,28.5226,383502.0
2016-08-24 14:30:00,35.19,35.19,35.13,35.15,451958.0,28.5226,28.5226,28.474,28.4902,451958.0
2016-08-24 14:40:00,35.15,35.2,35.15,35.17,185504.0,28.4902,28.5307,28.4902,28.5064,185504.0
2016-08-24 14:50:00,35.17,35.23,35.16,35.23,128439.0,28.5064,28.5551,28.4983,28.5551,128439.0
2016-08-24 15:00:00,35.23,35.24,35.18,35.19,406348.0,28.5551,28.5632,28.5145,28.5226,406348.0
2016-08-24 15:10:00,35.19,35.2,35.16,35.16,321895.0,28.5226,28.5307,28.4983,28.4983,321895.0
2016-08-24 15:20:00,35.16,35.17,35.09,35.09,407073.0,28.4983,28.5064,28.4416,28.4416,407073.0
2016-08-24 15:30:00,35.09,35.13,35.05,35.05,425480.0,28.4416,28.474,28.4092,28.4092,425480.0
2016-08-24 15:40:00,35.05,35.07,35.02,35.05,498288.0,28.4092,28.4254,28.3848,28.4092,498288.0
2016-08-24 15:50:00,35.05,35.17,35.04,35.17,1188355.0,28.4092,28.5064,28.4011,28.5064,1188355.0
2016-08-25 09:30:00,35.04,35.15,34.89,35.12,960478.0,28.4011,28.4902,28.2795,28.4659,960478.0
2016-08-25 09:40:00,35.11,35.12,35.03,35.07,633275.0,28.4578,28.4659,28.393,28.4254,633275.0
2016-08-25 09:50:00,35.07,35.11,34.98,35.05,464120.0,28.4254,28.4578,28.3524,28.4092,464120.0
2016-08-25 10:00:00,35.05,35.11,35.05,35.08,436014.0,28.4092,28.4578,28.4092,28.4335,436014.0
2016-08-25 10:10:00,35.08,35.11,35.06,35.09,302886.0,28.4335,28.4578,28.4173,28.4416,302886.0
2016-08-25 10:20:00,35.09,35.11,35.06,35.06,195783.0,28.4416,28.4578,28.4173,28.4173,195783.0
2016-08-25 10:30:00,35.07,35.09,35.02,35.04,207063.0,28.4254,28.4416,28.3848,28.4011,207063.0
2016-08-25 10:40:00,35.03,35.06,35.0,35.05,244205.0,28.393,28.4173,28.3686,28.4092,244205.0
2016-08-25 10:50:00,35.05,35.09,35.03,35.06,185934.0,28.4092,28.4416,28.393,28.4173,185934.0
2016-08-25 11:00:00,35.06,35.14,35.06,35.13,365941.0,28.4173,28.4821,28.4173,28.474,365941.0
2016-08-25 11:10:00,35.12,35.16,35.11,35.16,315207.0,28.4659,28.4983,28.4578,28.4983,315207.0
2016-08-25 11:20:00,35.15,35.19,35.13,35.17,291686.0,28.4902,28.5226,28.474,28.5064,291686.0
2016-08-25 11:30:00,35.17,35.2,35.17,35.19,158463.0,28.5064,28.5307,28.5064,28.5226,158463.0
2016-08-25 11:40:00,35.19,35.19,35.13,35.14,184484.0,28.5226,28.5226,28.474,28.4821,184484.0
2016-08-25 11:50:00,35.14,35.15,35.11,35.13,178413.0,28.4821,28.4902,28.4578,28.474,178413.0
2016-08-25 12:00:00,35.14,35.14,35.12,35.14,119383.0,28.4821,28.4821,28.4659,28.4821,119383.0
2016-08-25 12:10:00,35.14,35.15,35.12,35.15,145658.0,28.4821,28.4902,28.4659,28.4902,145658.0
2016-08-25 12:20:00,35.15,35.16,35.12,35.14,113354.0,28.4902,28.4983,28.4659,28.4821,113354.0
2016-08-25 12:30:00,35.14,35.16,35.13,35.16,122266.0,28.4821,28.4983,28.474,28.4983,122266.0
2016-08-25 12:40:00,35.16,35.2,35.15,35.16,147864.0,28.4983,28.5307,28.4902,28.4983,147864.0
2016-08-25 12:50:00,35.16,35.17,35.14,35.15,86881.0,28.4983,28.5064,28.4821,28.4902,86881.0
2016-08-25 13:00:00,35.14,35.17,35.14,35.14,108489.0,28.4821,28.5064,28.4821,28.4821,108489.0
2016-08-25 13:10:00,35.15,35.18,35.13,35.16,147212.0,28.4902,28.5145,28.474,28.4983,147212.0
2016-08-25 13:20:00,35.16,35.18,35.16,35.18,113991.0,28.4983,28.5145,28.4983,28.5145,113991.0
2016-08-25 13:30:00,35.18,35.22,35.17,35.19,421331.0,28.5145,28.547,28.5064,28.5226,421331.0
2016-08-25 13:40:00,35.19,35.2,35.16,35.16,98142.0,28.5226,28.5307,28.4983,28.4983,98142.0
2016-08-25 13:50:00,35.16,35.17,35.11,35.11,274253.0,28.4983,28.5064,28.4578,28.4578,274253.0
2016-08-25 14:00:00,35.11,35.12,35.05,35.07,303144.0,28.4578,28.4659,28.4092,28.4254,303144.0
2016-08-25 14:10:00,35.07,35.1,35.06,35.08,384744.0,28.4254,28.4497,28.4173,28.4335,384744.0
2016-08-25 14:20:00,35.08,35.1,35.05,35.09,266467.0,28.4335,28.4497,28.4092,28.4416,266467.0
2016-08-25 14:30:00,35.09,35.13,35.08,35.11,121717.0,28.4416,28.474,28.4335,28.4578,121717.0
2016-08-25 14:40:00,35.11,35.14,35.11,35.11,148638.0,28.4578,28.4821,28.4578,28.4578,148638.0
2016-08-25 14:50:00,35.12,35.12,35.07,35.11,196061.0,28.4659,28.4659,28.4254,28.4578,196061.0
2016-08-25 15:00:00,35.11,35.13,35.08,35.12,191271.0,28.4578,28.474,28.4335,28.4659,191271.0
2016-08-25 15:10:00,35.12,35.14,35.1,35.13,185422.0,28.4659,28.4821,28.4497,28.474,185422.0
2016-08-25 15:20:00,35.12,35.14,35.11,35.11,156548.0,28.4659,28.4821,28.4578,28.4578,156548.0
2016-08-25 15:30:00,35.12,35.13,35.1,35.11,290171.0,28.4659,28.474,28.4497,28.4578,290171.0
2016-08-25 15:40:00,35.1,35.11,35.07,35.07,299070.0,28.4497,28.4578,28.4254,28.4254,299070.0
2016-08-25 15:50:00,35.08,35.1,35.03,35.1,1147867.0,28.4335,28.4497,28.393,28.4497,1147867.0
2016-08-26 09:30:00,35.11,35.38,35.11,35.36,977179.0,28.4578,28.6766,28.4578,28.6604,977179.0
2016-08-26 09:40:00,35.35,35.49,35.34,35.45,584097.0,28.6523,28.7658,28.6442,28.7334,584097.0
2016-08-26 09:50:00,35.45,35.46,35.34,35.38,393938.0,28.7334,28.7415,28.6442,28.6766,393938.0
2016-08-26 10:00:00,35.38,35.47,35.26,35.43,754020.0,28.6766,28.7496,28.5794,28.7172,754020.0
2016-08-26 10:10:00,35.44,35.57,35.4,35.54,633401.0,28.7253,28.8306,28.6928,28.8063,633401.0
2016-08-26 10:20:00,35.55,35.58,35.51,35.55,342315.0,28.8144,28.8387,28.782,28.8144,342315.0
2016-08-26 10:30:00,35.55,35.56,35.5,35.52,248601.0,28.8144,28.8225,28.7739,28.7901,248601.0
2016-08-26 10:40:00,35.52,35.53,35.49,35.53,226114.0,28.7901,28.7982,28.7658,28.7982,226114.0
2016-08-26 10:50:00,35.53,35.58,35.49,35.57,277337.0,28.7982,28.8387,28.7658,28.8306,277337.0
2016-08-26 11:00:00,35.58,35.58,35.51,35.56,264941.0,28.8387,28.8387,28.782,28.8225,264941.0
2016-08-26 11:10:00,35.55,35.58,35.54,35.57,191644.0,28.8144,28.8387,28.8063,28.8306,191644.0
2016-08-26 11:20:00,35.58,35.58,35.52,35.53,245100.0,28.8387,28.8387,28.7901,28.7982,245100.0
2016-08-26 11:30:00,35.53,35.54,35.44,35.44,121278.0,28.7982,28.8063,28.7253,28.7253,121278.0
2016-08-26 11:40:00,35.44,35.46,35.36,35.41,288335.0,28.7253,28.7415,28.6604,28.701,288335.0
2016-08-26 11:50:00,35.41,35.42,35.27,35.29,265806.0,28.701,28.7091,28.5875,28.6037,265806.0
2016-08-26 12:00:00,35.28,35.29,35.11,35.15,310987.0,28.5956,28.6037,28.4578,28.4902,310987.0
2016-08-26 12:10:00,35.14,35.18,35.05,35.16,482702.0,28.4821,28.5145,28.4092,28.4983,482702.0
2016-08-26 12:20:00,35.15,35.2,35.14,35.18,444866.0,28.4902,28.5307,28.4821,28.5145,444866.0
2016-08-26 12:30:00,35.18,35.22,35.14,35.22,185398.0,28.5145,28.547,28.4821,28.547,185398.0
2016-08-26 12:40:00,35.22,35.25,35.2,35.23,119468.0,28.547,28.5713,28.5307,28.5551,119468.0
2016-08-26 12:50:00,35.23,35.26,35.19,35.23,227630.0,28.5551,28.5794,28.5226,28.5551,227630.0
2016-08-26 13:00:00,35.23,35.31,35.23,35.27,364301.0,28.5551,28.6199,28.5551,28.5875,364301.0
2016-08-26 13:10:00,35.27,35.3,35.24,35.26,238166.0,28.5875,28.6118,28.5632,28.5794,238166.0
2016-08-26 13:20:00,35.27,35.33,35.25,35.31,204361.0,28.5875,28.6361,28.5713,28.6199,204361.0
2016-08-26 13:30:00,35.31,35.32,35.25,35.27,77037.0,28.6199,28.628,28.5713,28.5875,77037.0
2016-08-26 13:40:00,35.27,35.28,35.2,35.22,162796.0,28.5875,28.5956,28.5307,28.547,162796.0
2016-08-26 13:50:00,35.22,35.24,35.15,35.19,178935.0,28.547,28.5632,28.4902,28.5226,178935.0
2016-08-26 14:00:00,35.19,35.23,35.17,35.23,153276.0,28.5226,28.5551,28.5064,28.5551,153276.0
2016-08-26 14:10:00,35.22,35.25,35.12,35.15,200451.0,28.547,28.5713,28.4659,28.4902,200451.0
2016-08-26 14:20:00,35.16,35.16,35.09,35.12,153920.0,28.4983,28.4983,28.4416,28.4659,153920.0
2016-08-26 14:30:00,35.12,35.17,35.1,35.16,172046.0,28.4659,28.5064,28.4497,28.4983,172046.0
2016-08-26 14:40:00,35.16,35.19,35.14,35.18,293354.0,28.4983,28.5226,28.4821,28.5145,293354.0
2016-08-26 14:50:00,35.18,35.2,35.14,35.18,150433.0,28.5145,28.5307,28.4821,28.5145,150433.0
2016-08-26 15:00:00,35.18,35.19,35.14,35.17,161886.0,28.5145,28.5226,28.4821,28.5064,161886.0
2016-08-26 15:10:00,35.17,35.23,35.15,35.21,192216.0,28.5064,28.5551,28.4902,28.5388,192216.0
2016-08-26 15:20:00,35.21,35.25,35.19,35.24,306469.0,28.5388,28.5713,28.5226,28.5632,306469.0
2016-08-26 15:30:00,35.25,35.33,35.24,35.3,353980.0,28.5713,28.6361,28.5632,28.6118,353980.0
2016-08-26 15:40:00,35.31,35.32,35.26,35.28,309041.0,28.6199,28.628,28.5794,28.5956,309041.0
2016-08-26 15:50:00,35.29,35.29,35.23,35.27,1306758.0,28.6037,28.6037,28.5551,28.5875,1306758.0
2016-08-29 09:30:00,35.48,35.49,35.15,35.47,807392.0,28.7577,28.7658,28.4902,28.7496,807392.0
2016-08-29 09:40:00,35.47,35.49,35.38,35.47,574949.0,28.7496,28.7658,28.6766,28.7496,574949.0
2016-08-29 09:50:00,35.47,35.51,35.46,35.5,435262.0,28.7496,28.782,28.7415,28.7739,435262.0
2016-08-29 10:00:00,35.5,35.51,35.42,35.44,303636.0,28.7739,28.782,28.7091,28.7253,303636.0
2016-08-29 10:10:00,35.45,35.46,35.41,35.45,300527.0,28.7334,28.7415,28.701,28.7334,300527.0
2016-08-29 10:20:00,35.45,35.45,35.42,35.43,197285.0,28.7334,28.7334,28.7091,28.7172,197285.0
2016-08-29 10:30:00,35.43,35.44,35.36,35.39,275654.0,28.7172,28.7253,28.6604,28.6847,275654.0
2016-08-29 10:40:00,35.4,35.46,35.39,35.46,138319.0,28.6928,28.7415,28.6847,28.7415,138319.0
2016-08-29 10:50:00,35.45,35.48,35.44,35.45,162675.0,28.7334,28.7577,28.7253,28.7334,162675.0
2016-08-29 11:00:00,35.45,35.47,35.44,35.47,214820.0,28.7334,28.7496,28.7253,28.7496,214820.0
2016-08-29 11:10:00,35.46,35.48,35.42,35.43,175809.0,28.7415,28.7577,28.7091,28.7172,175809.0
2016-08-29 11:20:00,35.43,35.49,35.42,35.48,337504.0,28.7172,28.7658,28.7091,28.7577,337504.0
2016-08-29 11:30:00,35.47,35.5,35.47,35.48,204342.0,28.7496,28.7739,28.7496,28.7577,204342.0
2016-08-29 11:40:00,35.48,35.54,35.48,35.54,159905.0,28.7577,28.8063,28.7577,28.8063,159905.0
2016-08-29 11:50:00,35.54,35.55,35.52,35.55,228309.0,28.8063,28.8144,28.7901,28.8144,228309.0
2016-08-29 12:00:00,35.55,35.55,35.52,35.53,144419.0,28.8144,28.8144,28.7901,28.7982,144419.0
2016-08-29 12:10:00,35.53,35.53,35.52,35.52,92073.0,28.7982,28.7982,28.7901,28.7901,92073.0
2016-08-29 12:20:00,35.53,35.53,35.49,35.5,206085.0,28.7982,28.7982,28.7658,28.7739,206085.0
2016-08-29 12:30:00,35.51,35.51,35.49,35.51,86590.0,28.782,28.782,28.7658,28.782,86590.0
2016-08-29 12:40:00,35.51,35.58,35.5,35.57,346598.0,28.782,28.8387,28.7739,28.8306,346598.0
2016-08-29 12:50:00,35.57,35.58,35.56,35.58,175898.0,28.8306,28.8387,28.8225,28.8387,175898.0
2016-08-29 13:00:00,35.58,35.58,35.57,35.58,79410.0,28.8387,28.8387,28.8306,28.8387,79410.0
2016-08-29 13:10:00,35.58,35.6,35.57,35.59,187170.0,28.8387,28.855,28.8306,28.8469,187170.0
2016-08-29 13:20:00,35.59,35.6,35.58,35.59,188483.0,28.8469,28.855,28.8387,28.8469,188483.0
2016-08-29 13:30:00,35.59,35.6,35.59,35.6,136111.0,28.8469,28.855,28.8469,28.855,136111.0
2016-08-29 13:40:00,35.6,35.62,35.58,35.6,278482.0,28.855,28.8712,28.8387,28.855,278482.0
2016-08-29 13:50:00,35.6,35.62,35.59,35.62,217773.0,28.855,28.8712,28.8469,28.8712,217773.0
2016-08-29 14:00:00,35.62,35.65,35.61,35.63,298812.0,28.8712,28.8955,28.8631,28.8793,298812.0
2016-08-29 14:10:00,35.62,35.65,35.62,35.64,260312.0,28.8712,28.8955,28.8712,28.8874,260312.0
2016-08-29 14:20:00,35.64,35.67,35.64,35.66,305905.0,28.8874,28.9117,28.8874,28.9036,305905.0
2016-08-29 14:30:00,35.66,35.66,35.64,35.65,272501.0,28.9036,28.9036,28.8874,28.8955,272501.0
2016-08-29 14:40:00,35.65,35.66,35.62,35.63,334996.0,28.8955,28.9036,28.8712,28.8793,334996.0
2016-08-29 14:50:00,35.63,35.64,35.62,35.64,260568.0,28.8793,28.8874,28.8712,28.8874,260568.0
2016-08-29 15:00:00,35.64,35.64,35.62,35.64,207061.0,28.8874,28.8874,28.8712,28.8874,207061.0
2016-08-29 15:10:00,35.63,35.65,35.62,35.64,329298.0,28.8793,28.8955,28.8712,28.8874,329298.0
2016-08-29 15:20:00,35.64,35.64,35.61,35.61,395062.0,28.8874,28.8874,28.8631,28.8631,395062.0
2016-08-29 15:30:00,35.61,35.62,35.6,35.6,321693.0,28.8631,28.8712,28.855,28.855,321693.0
2016-08-29 15:40:00,35.6,35.61,35.56,35.58,478799.0,28.855,28.8631,28.8225,28.8387,478799.0
2016-08-29 15:50:00,35.57,35.59,35.54,35.55,1720761.0,28.8306,28.8469,28.8063,28.8144,1720761.0
2016-08-30 09:30:00,35.57,35.74,35.57,35.68,810706.0,28.8306,28.9684,28.8306,28.9198,810706.0
2016-08-30 09:40:00,35.69,35.69,35.63,35.68,414035.0,28.9279,28.9279,28.8793,28.9198,414035.0
2016-08-30 09:50:00,35.68,35.7,35.62,35.62,343230.0,28.9198,28.936,28.8712,28.8712,343230.0
2016-08-30 10:00:00,35.63,35.71,35.61,35.7,871828.0,28.8793,28.9441,28.8631,28.936,871828.0
2016-08-30 10:10:00,35.7,35.71,35.64,35.65,695356.0,28.936,28.9441,28.8874,28.8955,695356.0
2016-08-30 10:20:00,35.65,35.66,35.62,35.66,180043.0,28.8955,28.9036,28.8712,28.9036,180043.0
2016-08-30 10:30:00,35.66,35.66,35.52,35.57,473119.0,28.9036,28.9036,28.7901,28.8306,473119.0
2016-08-30 10:40:00,35.57,35.63,35.56,35.61,219913.0,28.8306,28.8793,28.8225,28.8631,219913.0
2016-08-30 10:50:00,35.6,35.62,35.56,35.6,294405.0,28.855,28.8712,28.8225,28.855,294405.0
2016-08-30 11:00:00,35.6,35.65,35.59,35.61,191405.0,28.855,28.8955,28.8469,28.8631,191405.0
2016-08-30 11:10:00,35.6,35.62,35.58,35.6,220791.0,28.855,28.8712,28.8387,28.855,220791.0
2016-08-30 11:20:00,35.61,35.61,35.58,35.6,210137.0,28.8631,28.8631,28.8387,28.855,210137.0
2016-08-30 11:30:00,35.6,35.61,35.57,35.61,253392.0,28.855,28.8631,28.8306,28.8631,253392.0
2016-08-30 11:40:00,35.6,35.61,35.58,35.58,252499.0,28.855,28.8631,28.8387,28.8387,252499.0
2016-08-30 11:50:00,35.58,35.62,35.58,35.59,112782.0,28.8387,28.8712,28.8387,28.8469,112782.0
2016-08-30 12:00:00,35.59,35.64,35.58,35.61,152080.0,28.8469,28.8874,28.8387,28.8631,152080.0
2016-08-30 12:10:00,35.62,35.62,35.6,35.61,91393.0,28.8712,28.8712,28.855,28.8631,91393.0
2016-08-30 12:20:00,35.62,35.62,35.59,35.61,192854.0,28.8712,28.8712,28.8469,28.8631,192854.0
2016-08-30 12:30:00,35.62,35.64,35.61,35.64,81506.0,28.8712,28.8874,28.8631,28.8874,81506.0
2016-08-30 12:40:00,35.64,35.64,35.62,35.64,182624.0,28.8874,28.8874,28.8712,28.8874,182624.0
2016-08-30 12:50:00,35.64,35.64,35.6,35.62,151948.0,28.8874,28.8874,28.855,28.8712,151948.0
2016-08-30 13:00:00,35.61,35.62,35.59,35.62,101688.0,28.8631,28.8712,28.8469,28.8712,101688.0
2016-08-30 13:10:00,35.61,35.64,35.61,35.64,189503.0,28.8631,28.8874,28.8631,28.8874,189503.0
2016-08-30 13:20:00,35.64,35.67,35.63,35.66,446918.0,28.8874,28.9117,28.8793,28.9036,446918.0
2016-08-30 13:30:00,35.66,35.66,35.65,35.66,101987.0,28.9036,28.9036,28.8955,28.9036,101987.0
2016-08-30 13:40:00,35.66,35.67,35.65,35.67,214551.0,28.9036,28.9117,28.8955,28.9117,214551.0
2016-08-30 13:50:00,35.66,35.7,35.66,35.7,317838.0,28.9036,28.936,28.9036,28.936,317838.0
2016-08-30 14:00:00,35.7,35.7,35.6,35.61,411050.0,28.936,28.936,28.855,28.8631,411050.0
2016-08-30 14:10:00,35.61,35.61,35.58,35.6,348326.0,28.8631,28.8631,28.8387,28.855,348326.0
2016-08-30 14:20:00,35.61,35.64,35.58,35.61,204087.0,28.8631,28.8874,28.8387,28.8631,204087.0
2016-08-30 14:30:00,35.61,35.62,35.56,35.6,237841.0,28.8631,28.8712,28.8225,28.855,237841.0
2016-08-30 14:40:00,35.6,35.62,35.6,35.6,164530.0,28.855,28.8712,28.855,28.855,164530.0
2016-08-30 14:50:00,35.6,35.61,35.6,35.6,74112.0,28.855,28.8631,28.855,28.855,74112.0
2016-08-30 15:00:00,35.61,35.61,35.58,35.59,338658.0,28.8631,28.8631,28.8387,28.8469,338658.0
2016-08-30 15:10:00,35.59,35.6,35.56,35.56,149412.0,28.8469,28.855,28.8225,28.8225,149412.0
2016-08-30 15:20:00,35.56,35.6,35.53,35.57,253610.0,28.8225,28.855,28.7982,28.8306,253610.0
2016-08-30 15:30:00,35.58,35.61,35.57,35.61,355705.0,28.8387,28.8631,28.8306,28.8631,355705.0
2016-08-30 15:40:00,35.61,35.62,35.59,35.61,284910.0,28.8631,28.8712,28.8469,28.8631,284910.0
2016-08-30 15:50:00,35.61,35.7,35.6,35.69,1829942.0,28.8631,28.936,28.855,28.9279,1829942.0
2016-08-31 09:30:00,35.62,35.7,35.58,35.64,817911.0,28.8712,28.936,28.8387,28.8874,817911.0
2016-08-31 09:40:00,35.64,35.7,35.62,35.68,419997.0,28.8874,28.936,28.8712,28.9198,419997.0
2016-08-31 09:50:00,35.67,35.68,35.62,35.67,257035.0,28.9117,28.9198,28.8712,28.9117,257035.0
2016-08-31 10:00:00,35.66,35.68,35.64,35.66,240107.0,28.9036,28.9198,28.8874,28.9036,240107.0
2016-08-31 10:10:00,35.66,35.68,35.64,35.66,336078.0,28.9036,28.9198,28.8874,28.9036,336078.0
2016-08-31 10:20:00,35.65,35.68,35.64,35.66,283426.0,28.8955,28.9198,28.8874,28.9036,283426.0
2016-08-31 10:30:00,35.66,35.67,35.61,35.66,543737.0,28.9036,28.9117,28.8631,28.9036,543737.0
2016-08-31 10:40:00,35.66,35.7,35.63,35.7,334243.0,28.9036,28.936,28.8793,28.936,334243.0
2016-08-31 10:50:00,35.7,35.73,35.68,35.69,959560.0,28.936,28.9603,28.9198,28.9279,959560.0
2016-08-31 11:00:00,35.69,35.71,35.66,35.69,361403.0,28.9279,28.9441,28.9036,28.9279,361403.0
2016-08-31 11:10:00,35.69,35.72,35.68,35.69,285576.0,28.9279,28.9522,28.9198,28.9279,285576.0
2016-08-31 11:20:00,35.69,35.7,35.67,35.69,249371.0,28.9279,28.936,28.9117,28.9279,249371.0
2016-08-31 11:30:00,35.69,35.71,35.69,35.7,265536.0,28.9279,28.9441,28.9279,28.936,265536.0
2016-08-31 11:40:00,35.71,35.71,35.68,35.68,122599.0,28.9441,28.9441,28.9198,28.9198,122599.0
2016-08-31 11:50:00,35.69,35.71,35.68,35.7,245616.0,28.9279,28.9441,28.9198,28.936,245616.0
2016-08-31 12:00:00,35.7,35.71,35.67,35.68,554168.0,28.936,28.9441,28.9117,28.9198,554168.0
2016-08-31 12:10:00,35.68,35.69,35.62,35.66,653426.0,28.9198,28.9279,28.8712,28.9036,653426.0
2016-08-31 12:20:00,35.65,35.68,35.64,35.66,327400.0,28.8955,28.9198,28.8874,28.9036,327400.0
2016-08-31 12:30:00,35.66,35.7,35.64,35.69,385707.0,28.9036,28.936,28.8874,28.9279,385707.0
2016-08-31 12:40:00,35.69,35.71,35.68,35.69,184647.0,28.9279,28.9441,28.9198,28.9279,184647.0
2016-08-31 12:50:00,35.69,35.7,35.66,35.68,603489.0,28.9279,28.936,28.9036,28.9198,603489.0
2016-08-31 13:00:00,35.68,35.69,35.66,35.66,235706.0,28.9198,28.9279,28.9036,28.9036,235706.0
2016-08-31 13:10:00,35.66,35.68,35.65,35.67,161085.0,28.9036,28.9198,28.8955,28.9117,161085.0
2016-08-31 13:20:00,35.66,35.72,35.66,35.72,132608.0,28.9036,28.9522,28.9036,28.9522,132608.0
2016-08-31 13:30:00,35.71,35.72,35.69,35.72,178914.0,28.9441,28.9522,28.9279,28.9522,178914.0
2016-08-31 13:40:00,35.72,35.73,35.71,35.71,129327.0,28.9522,28.9603,28.9441,28.9441,129327.0
2016-08-31 13:50:00,35.71,35.74,35.71,35.74,188171.0,28.9441,28.9684,28.9441,28.9684,188171.0
2016-08-31 14:00:00,35.73,35.78,35.72,35.77,420698.0,28.9603,29.0009,28.9522,28.9927,420698.0
2016-08-31 14:10:00,35.77,35.79,35.76,35.77,254120.0,28.9927,29.009,28.9846,28.9927,254120.0
2016-08-31 14:20:00,35.77,35.8,35.76,35.79,454474.0,28.9927,29.0171,28.9846,29.009,454474.0
2016-08-31 14:30:00,35.79,35.79,35.78,35.78,183502.0,29.009,29.009,29.0009,29.0009,183502.0
2016-08-31 14:40:00,35.78,35.79,35.78,35.79,370281.0,29.0009,29.009,29.0009,29.009,370281.0
2016-08-31 14:50:00,35.79,35.79,35.77,35.79,269192.0,29.009,29.009,28.9927,29.009,269192.0
2016-08-31 15:00:00,35.79,35.82,35.78,35.81,408445.0,29.009,29.0333,29.0009,29.0252,408445.0
2016-08-31 15:10:00,35.82,35.83,35.8,35.82,363468.0,29.0333,29.0414,29.0171,29.0333,363468.0
2016-08-31 15:20:00,35.82,35.85,35.81,35.84,292732.0,29.0333,29.0576,29.0252,29.0495,292732.0
2016-08-31 15:30:00,35.84,35.88,35.84,35.87,526806.0,29.0495,29.0819,29.0495,29.0738,526806.0
2016-08-31 15:40:00,35.87,35.88,35.86,35.88,588569.0,29.0738,29.0819,29.0657,29.0819,588569.0
2016-08-31 15:50:00,35.88,35.9,35.87,35.88,1954502.0,29.0819,29.0981,29.0738,29.0819,1954502.0
2016-09-01 09:30:00,35.99,36.04,35.89,35.95,1706805.0,29.1711,29.2116,29.09,29.1386,1706805.0
2016-09-01 09:40:00,35.96,35.96,35.8,35.82,599731.0,29.1467,29.1467,29.0171,29.0333,599731.0
2016-09-01 09:50:00,35.83,35.86,35.79,35.83,412350.0,29.0414,29.0657,29.009,29.0414,412350.0
2016-09-01 10:00:00,35.82,35.87,35.79,35.81,630152.0,29.0333,29.0738,29.009,29.0252,630152.0
2016-09-01 10:10:00,35.81,35.85,35.78,35.82,637794.0,29.0252,29.0576,29.0009,29.0333,637794.0
2016-09-01 10:20:00,35.81,35.82,35.68,35.68,595331.0,29.0252,29.0333,28.9198,28.9198,595331.0
2016-09-01 10:30:00,35.68,35.69,35.61,35.66,585814.0,28.9198,28.9279,28.8631,28.9036,585814.0
2016-09-01 10:40:00,35.65,35.7,35.65,35.68,318338.0,28.8955,28.936,28.8955,28.9198,318338.0
2016-09-01 10:50:00,35.67,35.68,35.64,35.66,269242.0,28.9117,28.9198,28.8874,28.9036,269242.0
2016-09-01 11:00:00,35.65,35.66,35.6,35.62,429028.0,28.8955,28.9036,28.855,28.8712,429028.0
2016-09-01 11:10:00,35.61,35.66,35.58,35.66,255238.0,28.8631,28.9036,28.8387,28.9036,255238.0
2016-09-01 11:20:00,35.66,35.76,35.62,35.76,512386.0,28.9036,28.9846,28.8712,28.9846,512386.0
2016-09-01 11:30:00,35.75,35.76,35.72,35.73,250000.0,28.9765,28.9846,28.9522,28.9603,250000.0
2016-09-01 11:40:00,35.73,35.74,35.72,35.73,155899.0,28.9603,28.9684,28.9522,28.9603,155899.0
2016-09-01 11:50:00,35.73,35.76,35.7,35.75,364593.0,28.9603,28.9846,28.936,28.9765,364593.0
2016-09-01 12:00:00,35.75,35.79,35.74,35.78,232123.0,28.9765,29.009,28.9684,29.0009,232123.0
2016-09-01 12:10:00,35.79,35.87,35.76,35.86,334373.0,29.009,29.0738,28.9846,29.0657,334373.0
2016-09-01 12:20:00,35.85,35.95,35.84,35.91,301529.0,29.0576,29.1386,29.0495,29.1062,301529.0
2016-09-01 12:30:00,35.92,35.95,35.9,35.91,260489.0,29.1143,29.1386,29.0981,29.1062,260489.0
2016-09-01 12:40:00,35.91,35.91,35.88,35.91,200194.0,29.1062,29.1062,29.0819,29.1062,200194.0
2016-09-01 12:50:00,35.91,35.95,35.89,35.89,202508.0,29.1062,29.1386,29.09,29.09,202508.0
2016-09-01 13:00:00,35.9,35.92,35.88,35.9,238738.0,29.0981,29.1143,29.0819,29.0981,238738.0
2016-09-01 13:10:00,35.91,35.94,35.89,35.93,261910.0,29.1062,29.1305,29.09,29.1224,261910.0
2016-09-01 13:20:00,35.94,35.97,35.92,35.94,163950.0,29.1305,29.1549,29.1143,29.1305,163950.0
2016-09-01 13:30:00,35.95,35.95,35.92,35.93,163658.0,29.1386,29.1386,29.1143,29.1224,163658.0
2016-09-01 13:40:00,35.94,35.94,35.91,35.93,118118.0,29.1305,29.1305,29.1062,29.1224,118118.0
2016-09-01 13:50:00,35.93,35.99,35.92,35.98,359176.0,29.1224,29.1711,29.1143,29.163,359176.0
2016-09-01 14:00:00,35.98,35.98,35.93,35.95,429311.0,29.163,29.163,29.1224,29.1386,429311.0
2016-09-01 14:10:00,35.95,35.96,35.92,35.93,271464.0,29.1386,29.1467,29.1143,29.1224,271464.0
2016-09-01 14:20:00,35.93,35.96,35.91,35.95,257540.0,29.1224,29.1467,29.1062,29.1386,257540.0
2016-09-01 14:30:00,35.95,35.97,35.91,35.93,359692.0,29.1386,29.1549,29.1062,29.1224,359692.0
2016-09-01 14:40:00,35.93,35.97,35.92,35.94,259788.0,29.1224,29.1549,29.1143,29.1305,259788.0
2016-09-01 14:50:00,35.95,35.96,35.93,35.94,248317.0,29.1386,29.1467,29.1224,29.1305,248317.0
2016-09-01 15:00:00,35.94,35.95,35.82,35.84,404044.0,29.1305,29.1386,29.0333,29.0495,404044.0
2016-09-01 15:10:00,35.85,35.89,35.83,35.84,232189.0,29.0576,29.09,29.0414,29.0495,232189.0
2016-09-01 15:20:00,35.84,35.89,35.83,35.87,300507.0,29.0495,29.09,29.0414,29.0738,300507.0
2016-09-01 15:30:00,35.86,35.93,35.85,35.93,358030.0,29.0657,29.1224,29.0576,29.1224,358030.0
2016-09-01 15:40:00,35.92,35.99,35.91,35.99,722466.0,29.1143,29.1711,29.1062,29.1711,722466.0
2016-09-01 15:50:00,35.99,36.02,35.97,36.02,2066673.0,29.1711,29.1954,29.1549,29.1954,2066673.0
2016-09-02 09:30:00,36.19,36.3,36.12,36.18,1481315.0,29.3332,29.4223,29.2764,29.3251,1481315.0
2016-09-02 09:40:00,36.18,36.22,36.1,36.12,571081.0,29.3251,29.3575,29.2602,29.2764,571081.0
2016-09-02 09:50:00,36.12,36.17,36.08,36.14,533538.0,29.2764,29.317,29.244,29.2926,533538.0
2016-09-02 10:00:00,36.14,36.26,36.14,36.2,565249.0,29.2926,29.3899,29.2926,29.3413,565249.0
2016-09-02 10:10:00,36.21,36.29,36.18,36.22,793058.0,29.3494,29.4142,29.3251,29.3575,793058.0
2016-09-02 10:20:00,36.23,36.3,36.21,36.3,430433.0,29.3656,29.4223,29.3494,29.4223,430433.0
2016-09-02 10:30:00,36.3,36.33,36.26,36.29,773327.0,29.4223,29.4466,29.3899,29.4142,773327.0
2016-09-02 10:40:00,36.28,36.29,36.24,36.27,242761.0,29.4061,29.4142,29.3737,29.398,242761.0
2016-09-02 10:50:00,36.26,36.3,36.25,36.27,251633.0,29.3899,29.4223,29.3818,29.398,251633.0
2016-09-02 11:00:00,36.27,36.3,36.26,36.28,165516.0,29.398,29.4223,29.3899,29.4061,165516.0
2016-09-02 11:10:00,36.28,36.29,36.18,36.19,373882.0,29.4061,29.4142,29.3251,29.3332,373882.0
2016-09-02 11:20:00,36.2,36.23,36.18,36.2,292460.0,29.3413,29.3656,29.3251,29.3413,292460.0
2016-09-02 11:30:00,36.2,36.2,36.15,36.15,141297.0,29.3413,29.3413,29.3007,29.3007,141297.0
2016-09-02 11:40:00,36.16,36.16,36.12,36.12,231163.0,29.3089,29.3089,29.2764,29.2764,231163.0
2016-09-02 11:50:00,36.13,36.13,36.1,36.11,258207.0,29.2845,29.2845,29.2602,29.2683,258207.0
2016-09-02 12:00:00,36.11,36.13,36.08,36.12,199600.0,29.2683,29.2845,29.244,29.2764,199600.0
2016-09-02 12:10:00,36.12,36.12,36.02,36.02,310616.0,29.2764,29.2764,29.1954,29.1954,310616.0
2016-09-02 12:20:00,36.02,36.07,35.99,36.05,246962.0,29.1954,29.2359,29.1711,29.2197,246962.0
2016-09-02 12:30:00,36.05,36.08,36.04,36.05,146187.0,29.2197,29.244,29.2116,29.2197,146187.0
2016-09-02 12:40:00,36.05,36.06,36.03,36.03,134898.0,29.2197,29.2278,29.2035,29.2035,134898.0
2016-09-02 12:50:00,36.04,36.09,36.03,36.05,252790.0,29.2116,29.2521,29.2035,29.2197,252790.0
2016-09-02 13:00:00,36.05,36.09,36.04,36.05,227086.0,29.2197,29.2521,29.2116,29.2197,227086.0
2016-09-02 13:10:00,36.05,36.09,36.04,36.05,181771.0,29.2197,29.2521,29.2116,29.2197,181771.0
2016-09-02 13:20:00,36.05,36.08,36.04,36.06,191723.0,29.2197,29.244,29.2116,29.2278,191723.0
2016-09-02 13:30:00,36.06,36.07,36.0,36.02,203742.0,29.2278,29.2359,29.1792,29.1954,203742.0
2016-09-02 13:40:00,36.02,36.02,35.98,36.01,296638.0,29.1954,29.1954,29.163,29.1873,296638.0
2016-09-02 13:50:00,36.0,36.01,35.95,35.98,288187.0,29.1792,29.1873,29.1386,29.163,288187.0
2016-09-02 14:00:00,35.98,36.03,35.95,36.01,356319.0,29.163,29.2035,29.1386,29.1873,356319.0
2016-09-02 14:10:00,36.01,36.03,35.99,36.03,238653.0,29.1873,29.2035,29.1711,29.2035,238653.0
2016-09-02 14:20:00,36.03,36.04,35.99,36.01,333403.0,29.2035,29.2116,29.1711,29.1873,333403.0
2016-09-02 14:30:00,36.01,36.03,35.99,36.02,285080.0,29.1873,29.2035,29.1711,29.1954,285080.0
2016-09-02 14:40:00,36.02,36.03,36.0,36.01,168567.0,29.1954,29.2035,29.1792,29.1873,168567.0
2016-09-02 14:50:00,36.01,36.03,36.0,36.02,130962.0,29.1873,29.2035,29.1792,29.1954,130962.0
2016-09-02 15:00:00,36.02,36.04,36.01,36.01,163312.0,29.1954,29.2116,29.1873,29.1873,163312.0
2016-09-02 15:10:00,36.01,36.04,36.01,36.03,151355.0,29.1873,29.2116,29.1873,29.2035,151355.0
2016-09-02 15:20:00,36.03,36.05,36.0,36.02,306441.0,29.2035,29.2197,29.1792,29.1954,306441.0
2016-09-02 15:30:00,36.02,36.07,36.01,36.07,290663.0,29.1954,29.2359,29.1873,29.2359,290663.0
2016-09-02 15:40:00,36.07,36.07,36.01,36.02,380175.0,29.2359,29.2359,29.1873,29.1954,380175.0
2016-09-02 15:50:00,36.02,36.1,36.0,36.08,1471208.0,29.1954,29.2602,29.1792,29.244,1471208.0
2016-09-06 09:30:00,36.38,36.56,36.34,36.49,2921435.0,29.4872,29.6331,29.4548,29.5763,2921435.0
2016-09-06 09:40:00,36.48,36.52,36.36,36.37,849699.0,29.5682,29.6006,29.471,29.4791,849699.0
2016-09-06 09:50:00,36.38,36.39,36.3,36.31,666676.0,29.4872,29.4953,29.4223,29.4304,666676.0
2016-09-06 10:00:00,36.31,36.36,36.25,36.31,552242.0,29.4304,29.471,29.3818,29.4304,552242.0
2016-09-06 10:10:00,36.32,36.36,36.23,36.24,365434.0,29.4385,29.471,29.3656,29.3737,365434.0
2016-09-06 10:20:00,36.24,36.27,36.17,36.26,355064.0,29.3737,29.398,29.317,29.3899,355064.0
2016-09-06 10:30:00,36.27,36.29,36.21,36.23,312370.0,29.398,29.4142,29.3494,29.3656,312370.0
2016-09-06 10:40:00,36.23,36.29,36.2,36.21,295939.0,29.3656,29.4142,29.3413,29.3494,295939.0
2016-09-06 10:50:00,36.21,36.25,36.2,36.23,401599.0,29.3494,29.3818,29.3413,29.3656,401599.0
2016-09-06 11:00:00,36.24,36.25,36.21,36.23,524530.0,29.3737,29.3818,29.3494,29.3656,524530.0
2016-09-06 11:10:00,36.23,36.28,36.22,36.25,456416.0,29.3656,29.4061,29.3575,29.3818,456416.0
2016-09-06 11:20:00,36.26,36.28,36.25,36.26,287869.0,29.3899,29.4061,29.3818,29.3899,287869.0
2016-09-06 11:30:00,36.26,36.28,36.24,36.27,344745.0,29.3899,29.4061,29.3737,29.398,344745.0
2016-09-06 11:40:00,36.27,36.36,36.26,36.35,407290.0,29.398,29.471,29.3899,29.4629,407290.0
2016-09-06 11:50:00,36.35,36.39,36.35,36.39,376180.0,29.4629,29.4953,29.4629,29.4953,376180.0
2016-09-06 12:00:00,36.39,36.4,36.37,36.39,233955.0,29.4953,29.5034,29.4791,29.4953,233955.0
2016-09-06 12:10:00,36.39,36.39,36.37,36.39,207141.0,29.4953,29.4953,29.4791,29.4953,207141.0
2016-09-06 12:20:00,36.39,36.39,36.37,36.39,180131.0,29.4953,29.4953,29.4791,29.4953,180131.0
2016-09-06 12:30:00,36.39,36.44,36.38,36.43,385613.0,29.4953,29.5358,29.4872,29.5277,385613.0
2016-09-06 12:40:00,36.43,36.5,36.42,36.43,371028.0,29.5277,29.5844,29.5196,29.5277,371028.0
2016-09-06 12:50:00,36.43,36.46,36.4,36.41,327615.0,29.5277,29.552,29.5034,29.5115,327615.0
2016-09-06 13:00:00,36.41,36.42,36.36,36.37,256844.0,29.5115,29.5196,29.471,29.4791,256844.0
2016-09-06 13:10:00,36.36,36.4,36.35,36.39,180371.0,29.471,29.5034,29.4629,29.4953,180371.0
2016-09-06 13:20:00,36.39,36.41,36.38,36.39,220375.0,29.4953,29.5115,29.4872,29.4953,220375.0
2016-09-06 13:30:00,36.39,36.42,36.39,36.42,261230.0,29.4953,29.5196,29.4953,29.5196,261230.0
2016-09-06 13:40:00,36.42,36.42,36.4,36.41,125955.0,29.5196,29.5196,29.5034,29.5115,125955.0
2016-09-06 13:50:00,36.41,36.43,36.4,36.42,168542.0,29.5115,29.5277,29.5034,29.5196,168542.0
2016-09-06 14:00:00,36.42,36.47,36.42,36.46,302210.0,29.5196,29.5601,29.5196,29.552,302210.0
2016-09-06 14:10:00,36.46,36.48,36.44,36.47,226742.0,29.552,29.5682,29.5358,29.5601,226742.0
2016-09-06 14:20:00,36.46,36.5,36.45,36.45,265927.0,29.552,29.5844,29.5439,29.5439,265927.0
2016-09-06 14:30:00,36.45,36.49,36.45,36.48,199386.0,29.5439,29.5763,29.5439,29.5682,199386.0
2016-09-06 14:40:00,36.48,36.49,36.46,36.47,283780.0,29.5682,29.5763,29.552,29.5601,283780.0
2016-09-06 14:50:00,36.47,36.5,36.45,36.48,211333.0,29.5601,29.5844,29.5439,29.5682,211333.0
2016-09-06 15:00:00,36.48,36.57,36.48,36.55,713869.0,29.5682,29.6412,29.5682,29.625,713869.0
2016-09-06 15:10:00,36.55,36.56,36.52,36.56,504534.0,29.625,29.6331,29.6006,29.6331,504534.0
2016-09-06 15:20:00,36.55,36.56,36.53,36.55,275531.0,29.625,29.6331,29.6088,29.625,275531.0
2016-09-06 15:30:00,36.55,36.6,36.54,36.59,720648.0,29.625,29.6655,29.6169,29.6574,720648.0
2016-09-06 15:40:00,36.59,36.59,36.56,36.56,486639.0,29.6574,29.6574,29.6331,29.6331,486639.0
2016-09-06 15:50:00,36.56,36.59,36.54,36.58,1361543.0,29.6331,29.6574,29.6169,29.6493,1361543.0
2016-09-07 09:30:00,36.55,36.65,36.48,36.59,795556.0,29.625,29.706,29.5682,29.6574,795556.0
2016-09-07 09:40:00,36.59,36.64,36.54,36.59,401943.0,29.6574,29.6979,29.6169,29.6574,401943.0
2016-09-07 09:50:00,36.59,36.59,36.53,36.58,270109.0,29.6574,29.6574,29.6088,29.6493,270109.0
2016-09-07 10:00:00,36.59,36.62,36.55,36.58,690088.0,29.6574,29.6817,29.625,29.6493,690088.0
2016-09-07 10:10:00,36.58,36.61,36.56,36.59,553151.0,29.6493,29.6736,29.6331,29.6574,553151.0
2016-09-07 10:20:00,36.58,36.61,36.57,36.58,415173.0,29.6493,29.6736,29.6412,29.6493,415173.0
2016-09-07 10:30:00,36.57,36.58,36.55,36.55,545678.0,29.6412,29.6493,29.625,29.625,545678.0
2016-09-07 10:40:00,36.55,36.56,36.43,36.45,581751.0,29.625,29.6331,29.5277,29.5439,581751.0
2016-09-07 10:50:00,36.45,36.48,36.44,36.45,390572.0,29.5439,29.5682,29.5358,29.5439,390572.0
2016-09-07 11:00:00,36.45,36.48,36.44,36.45,217021.0,29.5439,29.5682,29.5358,29.5439,217021.0
2016-09-07 11:10:00,36.45,36.47,36.44,36.45,315241.0,29.5439,29.5601,29.5358,29.5439,315241.0
2016-09-07 11:20:00,36.45,36.5,36.44,36.47,249235.0,29.5439,29.5844,29.5358,29.5601,249235.0
2016-09-07 11:30:00,36.47,36.47,36.44,36.45,183477.0,29.5601,29.5601,29.5358,29.5439,183477.0
2016-09-07 11:40:00,36.45,36.46,36.42,36.42,155415.0,29.5439,29.552,29.5196,29.5196,155415.0
2016-09-07 11:50:00,36.43,36.46,36.42,36.45,337898.0,29.5277,29.552,29.5196,29.5439,337898.0
2016-09-07 12:00:00,36.45,36.49,36.45,36.45,297760.0,29.5439,29.5763,29.5439,29.5439,297760.0
2016-09-07 12:10:00,36.45,36.47,36.41,36.41,341449.0,29.5439,29.5601,29.5115,29.5115,341449.0
2016-09-07 12:20:00,36.41,36.43,36.39,36.43,227139.0,29.5115,29.5277,29.4953,29.5277,227139.0
2016-09-07 12:30:00,36.43,36.43,36.4,36.41,196216.0,29.5277,29.5277,29.5034,29.5115,196216.0
2016-09-07 12:40:00,36.41,36.45,36.41,36.43,177339.0,29.5115,29.5439,29.5115,29.5277,177339.0
2016-09-07 12:50:00,36.43,36.46,36.42,36.43,426363.0,29.5277,29.552,29.5196,29.5277,426363.0
2016-09-07 13:00:00,36.43,36.43,36.4,36.43,258252.0,29.5277,29.5277,29.5034,29.5277,258252.0
2016-09-07 13:10:00,36.43,36.47,36.42,36.45,247213.0,29.5277,29.5601,29.5196,29.5439,247213.0
2016-09-07 13:20:00,36.45,36.45,36.43,36.44,288726.0,29.5439,29.5439,29.5277,29.5358,288726.0
2016-09-07 13:30:00,36.43,36.44,36.42,36.43,146803.0,29.5277,29.5358,29.5196,29.5277,146803.0
2016-09-07 13:40:00,36.42,36.45,36.42,36.45,201523.0,29.5196,29.5439,29.5196,29.5439,201523.0
2016-09-07 13:50:00,36.44,36.45,36.39,36.39,313481.0,29.5358,29.5439,29.4953,29.4953,313481.0
2016-09-07 14:00:00,36.39,36.45,36.38,36.42,237720.0,29.4953,29.5439,29.4872,29.5196,237720.0
2016-09-07 14:10:00,36.41,36.47,36.41,36.43,215773.0,29.5115,29.5601,29.5115,29.5277,215773.0
2016-09-07 14:20:00,36.44,36.47,36.43,36.46,505365.0,29.5358,29.5601,29.5277,29.552,505365.0
2016-09-07 14:30:00,36.46,36.47,36.44,36.45,351615.0,29.552,29.5601,29.5358,29.5439,351615.0
2016-09-07 14:40:00,36.45,36.47,36.42,36.44,248321.0,29.5439,29.5601,29.5196,29.5358,248321.0
2016-09-07 14:50:00,36.44,36.44,36.4,36.4,177030.0,29.5358,29.5358,29.5034,29.5034,177030.0
2016-09-07 15:00:00,36.41,36.44,36.4,36.43,194902.0,29.5115,29.5358,29.5034,29.5277,194902.0
2016-09-07 15:10:00,36.43,36.47,36.41,36.44,571256.0,29.5277,29.5601,29.5115,29.5358,571256.0
2016-09-07 15:20:00,36.44,36.44,36.41,36.42,512954.0,29.5358,29.5358,29.5115,29.5196,512954.0
2016-09-07 15:30:00,36.42,36.45,36.38,36.44,786763.0,29.5196,29.5439,29.4872,29.5358,786763.0
2016-09-07 15:40:00,36.44,36.45,36.4,36.41,629142.0,29.5358,29.5439,29.5034,29.5115,629142.0
2016-09-07 15:50:00,36.41,36.46,36.4,36.45,2118936.0,29.5115,29.552,29.5034,29.5439,2118936.0
2016-09-08 09:30:00,36.35,36.42,36.12,36.27,1196001.0,29.4629,29.5196,29.2764,29.398,1196001.0
2016-09-08 09:40:00,36.27,36.32,36.25,36.27,445878.0,29.398,29.4385,29.3818,29.398,445878.0
2016-09-08 09:50:00,36.28,36.28,36.16,36.18,543631.0,29.4061,29.4061,29.3089,29.3251,543631.0
2016-09-08 10:00:00,36.18,36.25,36.16,36.18,548798.0,29.3251,29.3818,29.3089,29.3251,548798.0
2016-09-08 10:10:00,36.18,36.19,36.14,36.18,493345.0,29.3251,29.3332,29.2926,29.3251,493345.0
2016-09-08 10:20:00,36.18,36.22,36.14,36.21,295864.0,29.3251,29.3575,29.2926,29.3494,295864.0
2016-09-08 10:30:00,36.21,36.36,36.21,36.34,437147.0,29.3494,29.471,29.3494,29.4548,437147.0
2016-09-08 10:40:00,36.35,36.4,36.33,36.37,623664.0,29.4629,29.5034,29.4466,29.4791,623664.0
2016-09-08 10:50:00,36.38,36.39,36.32,36.32,218258.0,29.4872,29.4953,29.4385,29.4385,218258.0
2016-09-08 11:00:00,36.33,36.38,36.29,36.36,595967.0,29.4466,29.4872,29.4142,29.471,595967.0
2016-09-08 11:10:00,36.36,36.42,36.34,36.39,458856.0,29.471,29.5196,29.4548,29.4953,458856.0
2016-09-08 11:20:00,36.39,36.4,36.37,36.4,240915.0,29.4953,29.5034,29.4791,29.5034,240915.0
2016-09-08 11:30:00,36.4,36.46,36.39,36.41,587447.0,29.5034,29.552,29.4953,29.5115,587447.0
2016-09-08 11:40:00,36.41,36.42,36.39,36.42,232861.0,29.5115,29.5196,29.4953,29.5196,232861.0
2016-09-08 11:50:00,36.42,36.44,36.41,36.41,201154.0,29.5196,29.5358,29.5115,29.5115,201154.0
2016-09-08 12:00:00,36.42,36.43,36.38,36.38,267830.0,29.5196,29.5277,29.4872,29.4872,267830.0
2016-09-08 12:10:00,36.39,36.4,36.36,36.38,240896.0,29.4953,29.5034,29.471,29.4872,240896.0
2016-09-08 12:20:00,36.39,36.41,36.35,36.37,203780.0,29.4953,29.5115,29.4629,29.4791,203780.0
2016-09-08 12:30:00,36.37,36.38,36.34,36.35,299698.0,29.4791,29.4872,29.4548,29.4629,299698.0
2016-09-08 12:40:00,36.36,36.36,36.34,36.36,178812.0,29.471,29.471,29.4548,29.471,178812.0
2016-09-08 12:50:00,36.35,36.38,36.34,36.37,164446.0,29.4629,29.4872,29.4548,29.4791,164446.0
2016-09-08 13:00:00,36.37,36.37,36.35,36.36,107905.0,29.4791,29.4791,29.4629,29.471,107905.0
2016-09-08 13:10:00,36.36,36.37,36.34,36.34,205912.0,29.471,29.4791,29.4548,29.4548,205912.0
2016-09-08 13:20:00,36.34,36.35,36.32,36.33,152464.0,29.4548,29.4629,29.4385,29.4466,152464.0
2016-09-08 13:30:00,36.33,36.34,36.3,36.34,269695.0,29.4466,29.4548,29.4223,29.4548,269695.0
2016-09-08 13:40:00,36.34,36.38,36.33,36.35,318937.0,29.4548,29.4872,29.4466,29.4629,318937.0
2016-09-08 13:50:00,36.35,36.41,36.34,36.41,222305.0,29.4629,29.5115,29.4548,29.5115,222305.0
2016-09-08 14:00:00,36.41,36.46,36.4,36.45,443076.0,29.5115,29.552,29.5034,29.5439,443076.0
2016-09-08 14:10:00,36.45,36.46,36.4,36.45,197503.0,29.5439,29.552,29.5034,29.5439,197503.0
2016-09-08 14:20:00,36.45,36.49,36.42,36.44,308334.0,29.5439,29.5763,29.5196,29.5358,308334.0
2016-09-08 14:30:00,36.44,36.45,36.41,36.43,207589.0,29.5358,29.5439,29.5115,29.5277,207589.0
2016-09-08 14:40:00,36.43,36.49,36.42,36.49,284919.0,29.5277,29.5763,29.5196,29.5763,284919.0
2016-09-08 14:50:00,36.49,36.53,36.48,36.52,362587.0,29.5763,29.6088,29.5682,29.6006,362587.0
2016-09-08 15:00:00,36.52,36.56,36.51,36.56,552734.0,29.6006,29.6331,29.5925,29.6331,552734.0
2016-09-08 15:10:00,36.55,36.59,36.53,36.56,418654.0,29.625,29.6574,29.6088,29.6331,418654.0
2016-09-08 15:20:00,36.56,36.57,36.53,36.56,488570.0,29.6331,29.6412,29.6088,29.6331,488570.0
2016-09-08 15:30:00,36.56,36.57,36.53,36.55,353187.0,29.6331,29.6412,29.6088,29.625,353187.0
2016-09-08 15:40:00,36.54,36.58,36.54,36.55,578362.0,29.6169,29.6493,29.6169,29.625,578362.0
2016-09-08 15:50:00,36.55,36.56,36.44,36.44,2543366.0,29.625,29.6331,29.5358,29.5358,2543366.0
2016-09-09 09:30:00,36.1,36.27,36.06,36.21,1358993.0,29.2602,29.398,29.2278,29.3494,1358993.0
2016-09-09 09:40:00,36.21,36.37,36.2,36.35,983959.0,29.3494,29.4791,29.3413,29.4629,983959.0
2016-09-09 09:50:00,36.34,36.39,36.2,36.22,754539.0,29.4548,29.4953,29.3413,29.3575,754539.0
2016-09-09 10:00:00,36.22,36.31,36.21,36.29,826228.0,29.3575,29.4304,29.3494,29.4142,826228.0
2016-09-09 10:10:00,36.28,36.36,36.27,36.31,377886.0,29.4061,29.471,29.398,29.4304,377886.0
2016-09-09 10:20:00,36.3,36.39,36.29,36.32,421898.0,29.4223,29.4953,29.4142,29.4385,421898.0
2016-09-09 10:30:00,36.31,36.33,36.21,36.23,348523.0,29.4304,29.4466,29.3494,29.3656,348523.0
2016-09-09 10:40:00,36.23,36.27,36.17,36.2,488580.0,29.3656,29.398,29.317,29.3413,488580.0
2016-09-09 10:50:00,36.19,36.23,36.19,36.2,375017.0,29.3332,29.3656,29.3332,29.3413,375017.0
2016-09-09 11:00:00,36.2,36.22,36.14,36.21,460620.0,29.3413,29.3575,29.2926,29.3494,460620.0
2016-09-09 11:10:00,36.2,36.21,36.14,36.16,373033.0,29.3413,29.3494,29.2926,29.3089,373033.0
2016-09-09 11:20:00,36.16,36.19,36.13,36.16,301090.0,29.3089,29.3332,29.2845,29.3089,301090.0
2016-09-09 11:30:00,36.16,36.16,36.02,36.02,662362.0,29.3089,29.3089,29.1954,29.1954,662362.0
2016-09-09 11:40:00,36.02,36.05,35.99,36.02,672897.0,29.1954,29.2197,29.1711,29.1954,672897.0
2016-09-09 11:50:00,36.02,36.02,35.89,35.92,754925.0,29.1954,29.1954,29.09,29.1143,754925.0
2016-09-09 12:00:00,35.92,35.94,35.89,35.91,738893.0,29.1143,29.1305,29.09,29.1062,738893.0
2016-09-09 12:10:00,35.91,35.95,35.87,35.87,660818.0,29.1062,29.1386,29.0738,29.0738,660818.0
2016-09-09 12:20:00,35.87,35.99,35.85,35.95,660513.0,29.0738,29.1711,29.0576,29.1386,660513.0
2016-09-09 12:30:00,35.95,35.96,35.88,35.88,317977.0,29.1386,29.1467,29.0819,29.0819,317977.0
2016-09-09 12:40:00,35.88,35.94,35.85,35.86,361779.0,29.0819,29.1305,29.0576,29.0657,361779.0
2016-09-09 12:50:00,35.87,35.92,35.86,35.89,262500.0,29.0738,29.1143,29.0657,29.09,262500.0
2016-09-09 13:00:00,35.89,35.9,35.76,35.76,734058.0,29.09,29.0981,28.9846,28.9846,734058.0
2016-09-09 13:10:00,35.76,35.8,35.75,35.78,368816.0,28.9846,29.0171,28.9765,29.0009,368816.0
2016-09-09 13:20:00,35.77,35.82,35.75,35.8,263073.0,28.9927,29.0333,28.9765,29.0171,263073.0
2016-09-09 13:30:00,35.79,35.81,35.75,35.76,404797.0,29.009,29.0252,28.9765,28.9846,404797.0
2016-09-09 13:40:00,35.76,35.77,35.64,35.7,546426.0,28.9846,28.9927,28.8874,28.936,546426.0
2016-09-09 13:50:00,35.7,35.72,35.66,35.7,302766.0,28.936,28.9522,28.9036,28.936,302766.0
2016-09-09 14:00:00,35.7,35.7,35.56,35.6,465953.0,28.936,28.936,28.8225,28.855,465953.0
2016-09-09 14:10:00,35.6,35.65,35.56,35.64,401401.0,28.855,28.8955,28.8225,28.8874,401401.0
2016-09-09 14:20:00,35.64,35.69,35.63,35.68,549121.0,28.8874,28.9279,28.8793,28.9198,549121.0
2016-09-09 14:30:00,35.68,35.7,35.65,35.7,443907.0,28.9198,28.936,28.8955,28.936,443907.0
2016-09-09 14:40:00,35.7,35.7,35.59,35.63,353966.0,28.936,28.936,28.8469,28.8793,353966.0
2016-09-09 14:50:00,35.64,35.71,35.63,35.69,470384.0,28.8874,28.9441,28.8793,28.9279,470384.0
2016-09-09 15:00:00,35.69,35.72,35.61,35.65,489107.0,28.9279,28.9522,28.8631,28.8955,489107.0
2016-09-09 15:10:00,35.65,35.73,35.63,35.67,520264.0,28.8955,28.9603,28.8793,28.9117,520264.0
2016-09-09 15:20:00,35.68,35.74,35.66,35.72,827763.0,28.9198,28.9684,28.9036,28.9522,827763.0
2016-09-09 15:30:00,35.72,35.72,35.63,35.65,639236.0,28.9522,28.9522,28.8793,28.8955,639236.0
2016-09-09 15:40:00,35.65,35.66,35.52,35.54,1088019.0,28.8955,28.9036,28.7901,28.8063,1088019.0
2016-09-09 15:50:00,35.54,35.55,35.44,35.44,2930380.0,28.8063,28.8144,28.7253,28.7253,2930380.0
2016-09-12 09:30:00,35.19,35.4,35.06,35.39,1632702.0,28.5226,28.6928,28.4173,28.6847,1632702.0
2016-09-12 09:40:00,35.38,35.38,35.22,35.27,664480.0,28.6766,28.6766,28.547,28.5875,664480.0
2016-09-12 09:50:00,35.27,35.47,35.26,35.38,495998.0,28.5875,28.7496,28.5794,28.6766,495998.0
2016-09-12 10:00:00,35.39,35.49,35.38,35.43,719326.0,28.6847,28.7658,28.6766,28.7172,719326.0
2016-09-12 10:10:00,35.44,35.49,35.41,35.48,699608.0,28.7253,28.7658,28.701,28.7577,699608.0
2016-09-12 10:20:00,35.48,35.54,35.47,35.49,768974.0,28.7577,28.8063,28.7496,28.7658,768974.0
2016-09-12 10:30:00,35.5,35.58,35.49,35.53,549176.0,28.7739,28.8387,28.7658,28.7982,549176.0
2016-09-12 10:40:00,35.53,35.6,35.51,35.53,350489.0,28.7982,28.855,28.782,28.7982,350489.0
2016-09-12 10:50:00,35.52,35.62,35.49,35.61,312121.0,28.7901,28.8712,28.7658,28.8631,312121.0
2016-09-12 11:00:00,35.62,35.7,35.61,35.66,383574.0,28.8712,28.936,28.8631,28.9036,383574.0
2016-09-12 11:10:00,35.65,35.65,35.59,35.63,312029.0,28.8955,28.8955,28.8469,28.8793,312029.0
2016-09-12 11:20:00,35.62,35.71,35.61,35.67,251205.0,28.8712,28.9441,28.8631,28.9117,251205.0
2016-09-12 11:30:00,35.68,35.71,35.61,35.7,265989.0,28.9198,28.9441,28.8631,28.936,265989.0
2016-09-12 11:40:00,35.69,35.71,35.63,35.65,154390.0,28.9279,28.9441,28.8793,28.8955,154390.0
2016-09-12 11:50:00,35.65,35.7,35.64,35.66,244104.0,28.8955,28.936,28.8874,28.9036,244104.0
2016-09-12 12:00:00,35.66,35.66,35.61,35.66,176946.0,28.9036,28.9036,28.8631,28.9036,176946.0
2016-09-12 12:10:00,35.65,35.66,35.61,35.62,113554.0,28.8955,28.9036,28.8631,28.8712,113554.0
2016-09-12 12:20:00,35.62,35.66,35.6,35.66,184221.0,28.8712,28.9036,28.855,28.9036,184221.0
2016-09-12 12:30:00,35.66,35.69,35.65,35.67,182037.0,28.9036,28.9279,28.8955,28.9117,182037.0
2016-09-12 12:40:00,35.66,35.75,35.62,35.74,316323.0,28.9036,28.9765,28.8712,28.9684,316323.0
2016-09-12 12:50:00,35.73,35.81,35.72,35.78,340687.0,28.9603,29.0252,28.9522,29.0009,340687.0
2016-09-12 13:00:00,35.79,35.82,35.76,35.77,246686.0,29.009,29.0333,28.9846,28.9927,246686.0
2016-09-12 13:10:00,35.77,35.87,35.74,35.77,624857.0,28.9927,29.0738,28.9684,28.9927,624857.0
2016-09-12 13:20:00,35.78,35.82,35.65,35.67,526779.0,29.0009,29.0333,28.8955,28.9117,526779.0
2016-09-12 13:30:00,35.67,35.75,35.63,35.73,431930.0,28.9117,28.9765,28.8793,28.9603,431930.0
2016-09-12 13:40:00,35.73,35.81,35.66,35.81,372388.0,28.9603,29.0252,28.9036,29.0252,372388.0
2016-09-12 13:50:00,35.8,35.87,35.76,35.84,223628.0,29.0171,29.0738,28.9846,29.0495,223628.0
2016-09-12 14:00:00,35.84,35.91,35.83,35.89,450643.0,29.0495,29.1062,29.0414,29.09,450643.0
2016-09-12 14:10:00,35.89,35.93,35.88,35.91,308645.0,29.09,29.1224,29.0819,29.1062,308645.0
2016-09-12 14:20:00,35.91,35.97,35.91,35.92,361514.0,29.1062,29.1549,29.1062,29.1143,361514.0
2016-09-12 14:30:00,35.92,36.02,35.92,36.01,505786.0,29.1143,29.1954,29.1143,29.1873,505786.0
2016-09-12 14:40:00,36.0,36.02,35.95,35.98,331522.0,29.1792,29.1954,29.1386,29.163,331522.0
2016-09-12 14:50:00,35.98,36.0,35.95,35.99,217794.0,29.163,29.1792,29.1386,29.1711,217794.0
2016-09-12 15:00:00,36.0,36.04,35.97,36.01,362833.0,29.1792,29.2116,29.1549,29.1873,362833.0
2016-09-12 15:10:00,36.02,36.04,35.96,35.97,288433.0,29.1954,29.2116,29.1467,29.1549,288433.0
2016-09-12 15:20:00,35.98,36.04,35.96,36.02,377653.0,29.163,29.2116,29.1467,29.1954,377653.0
2016-09-12 15:30:00,36.02,36.05,35.99,36.04,448124.0,29.1954,29.2197,29.1711,29.2116,448124.0
2016-09-12 15:40:00,36.05,36.08,36.01,36.03,1046873.0,29.2197,29.244,29.1873,29.2035,1046873.0
2016-09-12 15:50:00,36.03,36.12,35.99,36.09,2022913.0,29.2035,29.2764,29.1711,29.2521,2022913.0
2016-09-13 09:30:00,35.77,35.87,35.71,35.81,1298970.0,28.9927,29.0738,28.9441,29.0252,1298970.0
2016-09-13 09:40:00,35.81,35.88,35.7,35.74,885722.0,29.0252,29.0819,28.936,28.9684,885722.0
2016-09-13 09:50:00,35.73,35.77,35.65,35.67,559683.0,28.9603,28.9927,28.8955,28.9117,559683.0
2016-09-13 10:00:00,35.66,35.72,35.58,35.65,826432.0,28.9036,28.9522,28.8387,28.8955,826432.0
2016-09-13 10:10:00,35.65,35.65,35.5,35.51,649275.0,28.8955,28.8955,28.7739,28.782,649275.0
2016-09-13 10:20:00,35.51,35.56,35.45,35.51,587650.0,28.782,28.8225,28.7334,28.782,587650.0
2016-09-13 10:30:00,35.52,35.63,35.49,35.58,471679.0,28.7901,28.8793,28.7658,28.8387,471679.0
2016-09-13 10:40:00,35.58,35.65,35.55,35.55,348523.0,28.8387,28.8955,28.8144,28.8144,348523.0
2016-09-13 10:50:00,35.56,35.56,35.44,35.45,468659.0,28.8225,28.8225,28.7253,28.7334,468659.0
2016-09-13 11:00:00,35.46,35.49,35.42,35.48,441529.0,28.7415,28.7658,28.7091,28.7577,441529.0
2016-09-13 11:10:00,35.48,35.48,35.32,35.43,849301.0,28.7577,28.7577,28.628,28.7172,849301.0
2016-09-13 11:20:00,35.43,35.47,35.41,35.41,469622.0,28.7172,28.7496,28.701,28.701,469622.0
2016-09-13 11:30:00,35.41,35.48,35.39,35.47,373798.0,28.701,28.7577,28.6847,28.7496,373798.0
2016-09-13 11:40:00,35.47,35.53,35.42,35.45,398206.0,28.7496,28.7982,28.7091,28.7334,398206.0
2016-09-13 11:50:00,35.45,35.49,35.4,35.46,273695.0,28.7334,28.7658,28.6928,28.7415,273695.0
2016-09-13 12:00:00,35.46,35.55,35.46,35.53,329931.0,28.7415,28.8144,28.7415,28.7982,329931.0
2016-09-13 12:10:00,35.53,35.6,35.52,35.56,306463.0,28.7982,28.855,28.7901,28.8225,306463.0
2016-09-13 12:20:00,35.56,35.58,35.47,35.48,206796.0,28.8225,28.8387,28.7496,28.7577,206796.0
2016-09-13 12:30:00,35.47,35.55,35.45,35.55,277914.0,28.7496,28.8144,28.7334,28.8144,277914.0
2016-09-13 12:40:00,35.55,35.57,35.49,35.52,225926.0,28.8144,28.8306,28.7658,28.7901,225926.0
2016-09-13 12:50:00,35.52,35.53,35.44,35.48,350653.0,28.7901,28.7982,28.7253,28.7577,350653.0
2016-09-13 13:00:00,35.48,35.48,35.41,35.47,223947.0,28.7577,28.7577,28.701,28.7496,223947.0
2016-09-13 13:10:00,35.46,35.6,35.44,35.59,233726.0,28.7415,28.855,28.7253,28.8469,233726.0
2016-09-13 13:20:00,35.6,35.65,35.56,35.64,236647.0,28.855,28.8955,28.8225,28.8874,236647.0
2016-09-13 13:30:00,35.64,35.67,35.58,35.63,423346.0,28.8874,28.9117,28.8387,28.8793,423346.0
2016-09-13 13:40:00,35.64,35.67,35.58,35.63,327004.0,28.8874,28.9117,28.8387,28.8793,327004.0
2016-09-13 13:50:00,35.64,35.65,35.55,35.61,300546.0,28.8874,28.8955,28.8144,28.8631,300546.0
2016-09-13 14:00:00,35.6,35.6,35.52,35.58,313464.0,28.855,28.855,28.7901,28.8387,313464.0
2016-09-13 14:10:00,35.59,35.6,35.51,35.52,280987.0,28.8469,28.855,28.782,28.7901,280987.0
2016-09-13 14:20:00,35.52,35.54,35.46,35.47,273378.0,28.7901,28.8063,28.7415,28.7496,273378.0
2016-09-13 14:30:00,35.47,35.56,35.43,35.52,407122.0,28.7496,28.8225,28.7172,28.7901,407122.0
2016-09-13 14:40:00,35.52,35.6,35.51,35.58,309066.0,28.7901,28.855,28.782,28.8387,309066.0
2016-09-13 14:50:00,35.59,35.62,35.5,35.51,387727.0,28.8469,28.8712,28.7739,28.782,387727.0
2016-09-13 15:00:00,35.51,35.55,35.46,35.52,389658.0,28.782,28.8144,28.7415,28.7901,389658.0
2016-09-13 15:10:00,35.52,35.6,35.46,35.55,391297.0,28.7901,28.855,28.7415,28.8144,391297.0
2016-09-13 15:20:00,35.55,35.62,35.52,35.58,370732.0,28.8144,28.8712,28.7901,28.8387,370732.0
2016-09-13 15:30:00,35.58,35.65,35.56,35.63,459598.0,28.8387,28.8955,28.8225,28.8793,459598.0
2016-09-13 15:40:00,35.62,35.63,35.48,35.58,889151.0,28.8712,28.8793,28.7577,28.8387,889151.0
2016-09-13 15:50:00,35.58,35.66,35.57,35.61,2656929.0,28.8387,28.9036,28.8306,28.8631,2656929.0
2016-09-14 09:30:00,35.51,35.64,35.46,35.6,834317.0,28.782,28.8874,28.7415,28.855,834317.0
2016-09-14 09:40:00,35.59,35.65,35.49,35.49,398046.0,28.8469,28.8955,28.7658,28.7658,398046.0
2016-09-14 09:50:00,35.5,35.56,35.39,35.55,290413.0,28.7739,28.8225,28.6847,28.8144,290413.0
2016-09-14 10:00:00,35.54,35.62,35.51,35.6,215701.0,28.8063,28.8712,28.782,28.855,215701.0
2016-09-14 10:10:00,35.59,35.61,35.55,35.56,163410.0,28.8469,28.8631,28.8144,28.8225,163410.0
2016-09-14 10:20:00,35.57,35.65,35.56,35.65,400526.0,28.8306,28.8955,28.8225,28.8955,400526.0
2016-09-14 10:30:00,35.65,35.71,35.61,35.62,317885.0,28.8955,28.9441,28.8631,28.8712,317885.0
2016-09-14 10:40:00,35.62,35.64,35.58,35.64,302748.0,28.8712,28.8874,28.8387,28.8874,302748.0
2016-09-14 10:50:00,35.63,35.65,35.55,35.58,403090.0,28.8793,28.8955,28.8144,28.8387,403090.0
2016-09-14 11:00:00,35.58,35.65,35.57,35.58,227712.0,28.8387,28.8955,28.8306,28.8387,227712.0
2016-09-14 11:10:00,35.58,35.65,35.51,35.63,420864.0,28.8387,28.8955,28.782,28.8793,420864.0
2016-09-14 11:20:00,35.63,35.73,35.63,35.7,235112.0,28.8793,28.9603,28.8793,28.936,235112.0
2016-09-14 11:30:00,35.7,35.71,35.62,35.65,297297.0,28.936,28.9441,28.8712,28.8955,297297.0
2016-09-14 11:40:00,35.66,35.7,35.64,35.67,219828.0,28.9036,28.936,28.8874,28.9117,219828.0
2016-09-14 11:50:00,35.67,35.74,35.66,35.73,161695.0,28.9117,28.9684,28.9036,28.9603,161695.0
2016-09-14 12:00:00,35.73,35.75,35.69,35.75,179888.0,28.9603,28.9765,28.9279,28.9765,179888.0
2016-09-14 12:10:00,35.75,35.8,35.73,35.78,208479.0,28.9765,29.0171,28.9603,29.0009,208479.0
2016-09-14 12:20:00,35.79,35.8,35.75,35.79,167559.0,29.009,29.0171,28.9765,29.009,167559.0
2016-09-14 12:30:00,35.79,35.82,35.73,35.73,167161.0,29.009,29.0333,28.9603,28.9603,167161.0
2016-09-14 12:40:00,35.72,35.75,35.68,35.7,344719.0,28.9522,28.9765,28.9198,28.936,344719.0
2016-09-14 12:50:00,35.7,35.7,35.64,35.68,168090.0,28.936,28.936,28.8874,28.9198,168090.0
2016-09-14 13:00:00,35.67,35.71,35.66,35.71,130123.0,28.9117,28.9441,28.9036,28.9441,130123.0
2016-09-14 13:10:00,35.7,35.71,35.64,35.69,177275.0,28.936,28.9441,28.8874,28.9279,177275.0
2016-09-14 13:20:00,35.68,35.71,35.66,35.68,145566.0,28.9198,28.9441,28.9036,28.9198,145566.0
2016-09-14 13:30:00,35.68,35.72,35.64,35.65,203183.0,28.9198,28.9522,28.8874,28.8955,203183.0
2016-09-14 13:40:00,35.64,35.65,35.54,35.55,320847.0,28.8874,28.8955,28.8063,28.8144,320847.0
2016-09-14 13:50:00,35.55,35.63,35.53,35.59,217701.0,28.8144,28.8793,28.7982,28.8469,217701.0
2016-09-14 14:00:00,35.59,35.61,35.52,35.53,264114.0,28.8469,28.8631,28.7901,28.7982,264114.0
2016-09-14 14:10:00,35.53,35.57,35.49,35.55,339445.0,28.7982,28.8306,28.7658,28.8144,339445.0
2016-09-14 14:20:00,35.55,35.61,35.52,35.59,266860.0,28.8144,28.8631,28.7901,28.8469,266860.0
2016-09-14 14:30:00,35.59,35.61,35.56,35.59,255254.0,28.8469,28.8631,28.8225,28.8469,255254.0
2016-09-14 14:40:00,35.6,35.66,35.58,35.6,402572.0,28.855,28.9036,28.8387,28.855,402572.0
2016-09-14 14:50:00,35.61,35.69,35.6,35.68,309775.0,28.8631,28.9279,28.855,28.9198,309775.0
2016-09-14 15:00:00,35.67,35.7,35.61,35.62,329094.0,28.9117,28.936,28.8631,28.8712,329094.0
2016-09-14 15:10:00,35.62,35.62,35.56,35.58,442531.0,28.8712,28.8712,28.8225,28.8387,442531.0
2016-09-14 15:20:00,35.58,35.61,35.51,35.52,482235.0,28.8387,28.8631,28.782,28.7901,482235.0
2016-09-14 15:30:00,35.52,35.6,35.52,35.56,396828.0,28.7901,28.855,28.7901,28.8225,396828.0
2016-09-14 15:40:00,35.56,35.63,35.55,35.63,455108.0,28.8225,28.8793,28.8144,28.8793,455108.0
2016-09-14 15:50:00,35.62,35.64,35.56,35.62,1018929.0,28.8712,28.8874,28.8225,28.8712,1018929.0
2016-09-15 09:30:00,35.64,35.81,35.54,35.73,906672.0,28.8874,29.0252,28.8063,28.9603,906672.0
2016-09-15 09:40:00,35.73,35.84,35.72,35.83,521560.0,28.9603,29.0495,28.9522,29.0414,521560.0
2016-09-15 09:50:00,35.83,35.9,35.8,35.84,377831.0,29.0414,29.0981,29.0171,29.0495,377831.0
2016-09-15 10:00:00,35.84,35.9,35.78,35.89,369943.0,29.0495,29.0981,29.0009,29.09,369943.0
2016-09-15 10:10:00,35.89,36.0,35.88,35.98,488288.0,29.09,29.1792,29.0819,29.163,488288.0
2016-09-15 10:20:00,35.99,36.07,35.97,36.07,420272.0,29.1711,29.2359,29.1549,29.2359,420272.0
2016-09-15 10:30:00,36.07,36.09,35.98,36.07,344826.0,29.2359,29.2521,29.163,29.2359,344826.0
2016-09-15 10:40:00,36.08,36.09,35.99,36.08,463325.0,29.244,29.2521,29.1711,29.244,463325.0
2016-09-15 10:50:00,36.07,36.16,36.07,36.15,581821.0,29.2359,29.3089,29.2359,29.3007,581821.0
2016-09-15 11:00:00,36.15,36.22,36.14,36.22,419836.0,29.3007,29.3575,29.2926,29.3575,419836.0
2016-09-15 11:10:00,36.22,36.26,36.17,36.2,360871.0,29.3575,29.3899,29.317,29.3413,360871.0
2016-09-15 11:20:00,36.2,36.24,36.13,36.23,418290.0,29.3413,29.3737,29.2845,29.3656,418290.0
2016-09-15 11:30:00,36.24,36.27,36.23,36.27,317697.0,29.3737,29.398,29.3656,29.398,317697.0
2016-09-15 11:40:00,36.27,36.32,36.26,36.29,549093.0,29.398,29.4385,29.3899,29.4142,549093.0
2016-09-15 11:50:00,36.28,36.35,36.28,36.29,414574.0,29.4061,29.4629,29.4061,29.4142,414574.0
2016-09-15 12:00:00,36.3,36.32,36.28,36.32,225038.0,29.4223,29.4385,29.4061,29.4385,225038.0
2016-09-15 12:10:00,36.32,36.38,36.28,36.38,448501.0,29.4385,29.4872,29.4061,29.4872,448501.0
2016-09-15 12:20:00,36.37,36.39,36.33,36.34,281288.0,29.4791,29.4953,29.4466,29.4548,281288.0
2016-09-15 12:30:00,36.35,36.39,36.33,36.33,225640.0,29.4629,29.4953,29.4466,29.4466,225640.0
2016-09-15 12:40:00,36.33,36.37,36.31,36.36,184329.0,29.4466,29.4791,29.4304,29.471,184329.0
2016-09-15 12:50:00,36.35,36.38,36.32,36.33,411162.0,29.4629,29.4872,29.4385,29.4466,411162.0
2016-09-15 13:00:00,36.33,36.4,36.33,36.39,439475.0,29.4466,29.5034,29.4466,29.4953,439475.0
2016-09-15 13:10:00,36.39,36.39,36.29,36.32,403508.0,29.4953,29.4953,29.4142,29.4385,403508.0
2016-09-15 13:20:00,36.32,36.32,36.25,36.28,594999.0,29.4385,29.4385,29.3818,29.4061,594999.0
2016-09-15 13:30:00,36.28,36.3,36.26,36.3,353530.0,29.4061,29.4223,29.3899,29.4223,353530.0
2016-09-15 13:40:00,36.3,36.48,36.29,36.48,780530.0,29.4223,29.5682,29.4142,29.5682,780530.0
2016-09-15 13:50:00,36.47,36.5,36.46,36.49,368815.0,29.5601,29.5844,29.552,29.5763,368815.0
2016-09-15 14:00:00,36.5,36.54,36.49,36.52,523568.0,29.5844,29.6169,29.5763,29.6006,523568.0
2016-09-15 14:10:00,36.52,36.61,36.51,36.61,584639.0,29.6006,29.6736,29.5925,29.6736,584639.0
2016-09-15 14:20:00,36.61,36.64,36.59,36.6,584725.0,29.6736,29.6979,29.6574,29.6655,584725.0
2016-09-15 14:30:00,36.6,36.61,36.54,36.56,683920.0,29.6655,29.6736,29.6169,29.6331,683920.0
2016-09-15 14:40:00,36.57,36.61,36.53,36.55,527108.0,29.6412,29.6736,29.6088,29.625,527108.0
2016-09-15 14:50:00,36.55,36.61,36.54,36.57,357603.0,29.625,29.6736,29.6169,29.6412,357603.0
2016-09-15 15:00:00,36.58,36.65,36.57,36.61,872222.0,29.6493,29.706,29.6412,29.6736,872222.0
2016-09-15 15:10:00,36.61,36.61,36.52,36.53,410807.0,29.6736,29.6736,29.6006,29.6088,410807.0
2016-09-15 15:20:00,36.54,36.55,36.52,36.54,593148.0,29.6169,29.625,29.6006,29.6169,593148.0
2016-09-15 15:30:00,36.54,36.57,36.52,36.57,485993.0,29.6169,29.6412,29.6006,29.6412,485993.0
2016-09-15 15:40:00,36.57,36.6,36.56,36.57,651620.0,29.6412,29.6655,29.6331,29.6412,651620.0
2016-09-15 15:50:00,36.57,36.6,36.53,36.56,1764566.0,29.6412,29.6655,29.6088,29.6331,1764566.0
2016-09-16 09:30:00,37.73,38.05,37.6,37.67,14373698.0,30.5814,30.8408,30.476,30.5328,14373698.0
2016-09-16 09:40:00,37.67,37.82,37.5,37.76,3405530.0,30.5328,30.6543,30.395,30.6057,3405530.0
2016-09-16 09:50:00,37.76,37.76,37.39,37.43,2875616.0,30.6057,30.6057,30.3058,30.3382,2875616.0
2016-09-16 10:00:00,37.43,37.43,37.3,37.36,1856163.0,30.3382,30.3382,30.2329,30.2815,1856163.0
2016-09-16 10:10:00,37.35,37.49,37.3,37.44,1917816.0,30.2734,30.3869,30.2329,30.3463,1917816.0
2016-09-16 10:20:00,37.43,37.53,37.38,37.53,1408375.0,30.3382,30.4193,30.2977,30.4193,1408375.0
2016-09-16 10:30:00,37.52,37.67,37.51,37.64,1872287.0,30.4112,30.5328,30.4031,30.5084,1872287.0
2016-09-16 10:40:00,37.65,37.73,37.61,37.61,1131980.0,30.5165,30.5814,30.4841,30.4841,1131980.0
2016-09-16 10:50:00,37.61,37.64,37.5,37.52,1015279.0,30.4841,30.5084,30.395,30.4112,1015279.0
2016-09-16 11:00:00,37.52,37.53,37.43,37.48,734989.0,30.4112,30.4193,30.3382,30.3788,734989.0
2016-09-16 11:10:00,37.48,37.53,37.4,37.41,689854.0,30.3788,30.4193,30.3139,30.322,689854.0
2016-09-16 11:20:00,37.41,37.5,37.4,37.42,501801.0,30.322,30.395,30.3139,30.3301,501801.0
2016-09-16 11:30:00,37.42,37.5,37.39,37.5,773628.0,30.3301,30.395,30.3058,30.395,773628.0
2016-09-16 11:40:00,37.5,37.53,37.47,37.5,406939.0,30.395,30.4193,30.3707,30.395,406939.0
2016-09-16 11:50:00,37.51,37.54,37.49,37.51,445397.0,30.4031,30.4274,30.3869,30.4031,445397.0
2016-09-16 12:00:00,37.51,37.59,37.5,37.57,506316.0,30.4031,30.4679,30.395,30.4517,506316.0
2016-09-16 12:10:00,37.56,37.59,37.5,37.53,354126.0,30.4436,30.4679,30.395,30.4193,354126.0
2016-09-16 12:20:00,37.52,37.57,37.52,37.52,367981.0,30.4112,30.4517,30.4112,30.4112,367981.0
2016-09-16 12:30:00,37.53,37.54,37.41,37.43,929304.0,30.4193,30.4274,30.322,30.3382,929304.0
2016-09-16 12:40:00,37.44,37.44,37.31,37.32,670398.0,30.3463,30.3463,30.241,30.2491,670398.0
2016-09-16 12:50:00,37.32,37.41,37.32,37.36,454735.0,30.2491,30.322,30.2491,30.2815,454735.0
2016-09-16 13:00:00,37.35,37.4,37.34,37.37,413598.0,30.2734,30.3139,30.2653,30.2896,413598.0
2016-09-16 13:10:00,37.37,37.41,37.33,37.34,440249.0,30.2896,30.322,30.2572,30.2653,440249.0
2016-09-16 13:20:00,37.34,37.37,37.29,37.3,610446.0,30.2653,30.2896,30.2248,30.2329,610446.0
2016-09-16 13:30:00,37.3,37.33,37.26,37.3,552672.0,30.2329,30.2572,30.2004,30.2329,552672.0
2016-09-16 13:40:00,37.3,37.31,37.25,37.31,432203.0,30.2329,30.241,30.1923,30.241,432203.0
2016-09-16 13:50:00,37.31,37.35,37.3,37.32,377237.0,30.241,30.2734,30.2329,30.2491,377237.0
2016-09-16 14:00:00,37.31,37.37,37.27,37.34,378191.0,30.241,30.2896,30.2085,30.2653,378191.0
2016-09-16 14:10:00,37.35,37.38,37.33,37.34,365275.0,30.2734,30.2977,30.2572,30.2653,365275.0
2016-09-16 14:20:00,37.34,37.37,37.34,37.36,267523.0,30.2653,30.2896,30.2653,30.2815,267523.0
2016-09-16 14:30:00,37.37,37.48,37.36,37.48,636944.0,30.2896,30.3788,30.2815,30.3788,636944.0
2016-09-16 14:40:00,37.47,37.63,37.47,37.56,1275732.0,30.3707,30.5003,30.3707,30.4436,1275732.0
2016-09-16 14:50:00,37.55,37.57,37.48,37.49,518537.0,30.4355,30.4517,30.3788,30.3869,518537.0
2016-09-16 15:00:00,37.48,37.53,37.46,37.46,638661.0,30.3788,30.4193,30.3625,30.3625,638661.0
2016-09-16 15:10:00,37.47,37.53,37.44,37.49,717309.0,30.3707,30.4193,30.3463,30.3869,717309.0
2016-09-16 15:20:00,37.48,37.55,37.48,37.54,564913.0,30.3788,30.4355,30.3788,30.4274,564913.0
2016-09-16 15:30:00,37.54,37.77,37.53,37.75,1837807.0,30.4274,30.6138,30.4193,30.5976,1837807.0
2016-09-16 15:40:00,37.75,37.83,37.65,37.79,2566283.0,30.5976,30.6624,30.5165,30.63,2566283.0
2016-09-16 15:50:00,37.78,37.79,37.65,37.67,5816688.0,30.6219,30.63,30.5165,30.5328,5816688.0
2016-09-19 09:30:00,37.69,37.83,37.69,37.83,1694095.0,30.549,30.6624,30.549,30.6624,1694095.0
2016-09-19 09:40:00,37.83,37.93,37.81,37.93,1404037.0,30.6624,30.7435,30.6462,30.7435,1404037.0
2016-09-19 09:50:00,37.92,37.97,37.9,37.96,905392.0,30.7354,30.7759,30.7192,30.7678,905392.0
2016-09-19 10:00:00,37.97,38.02,37.87,37.89,1389942.0,30.7759,30.8164,30.6949,30.7111,1389942.0
2016-09-19 10:10:00,37.89,37.89,37.81,37.84,603802.0,30.7111,30.7111,30.6462,30.6705,603802.0
2016-09-19 10:20:00,37.84,37.84,37.62,37.64,889476.0,30.6705,30.6705,30.4922,30.5084,889476.0
2016-09-19 10:30:00,37.64,37.68,37.53,37.58,806777.0,30.5084,30.5409,30.4193,30.4598,806777.0
2016-09-19 10:40:00,37.58,37.59,37.44,37.45,660053.0,30.4598,30.4679,30.3463,30.3544,660053.0
2016-09-19 10:50:00,37.45,37.49,37.33,37.41,862880.0,30.3544,30.3869,30.2572,30.322,862880.0
2016-09-19 11:00:00,37.41,37.42,37.28,37.34,1202125.0,30.322,30.3301,30.2167,30.2653,1202125.0
2016-09-19 11:10:00,37.34,37.35,37.25,37.3,834662.0,30.2653,30.2734,30.1923,30.2329,834662.0
2016-09-19 11:20:00,37.3,37.4,37.29,37.39,670992.0,30.2329,30.3139,30.2248,30.3058,670992.0
2016-09-19 11:30:00,37.39,37.4,37.3,37.34,640771.0,30.3058,30.3139,30.2329,30.2653,640771.0
2016-09-19 11:40:00,37.35,37.36,37.25,37.28,779554.0,30.2734,30.2815,30.1923,30.2167,779554.0
2016-09-19 11:50:00,37.28,37.35,37.28,37.34,622639.0,30.2167,30.2734,30.2167,30.2653,622639.0
2016-09-19 12:00:00,37.34,37.35,37.26,37.3,599716.0,30.2653,30.2734,30.2004,30.2329,599716.0
2016-09-19 12:10:00,37.3,37.3,37.13,37.19,746055.0,30.2329,30.2329,30.0951,30.1437,746055.0
2016-09-19 12:20:00,37.19,37.25,37.16,37.24,271693.0,30.1437,30.1923,30.1194,30.1842,271693.0
2016-09-19 12:30:00,37.23,37.27,37.22,37.27,343797.0,30.1761,30.2085,30.168,30.2085,343797.0
2016-09-19 12:40:00,37.26,37.29,37.23,37.26,475304.0,30.2004,30.2248,30.1761,30.2004,475304.0
2016-09-19 12:50:00,37.26,37.29,37.23,37.23,268755.0,30.2004,30.2248,30.1761,30.1761,268755.0
2016-09-19 13:00:00,37.23,37.27,37.18,37.26,289723.0,30.1761,30.2085,30.1356,30.2004,289723.0
2016-09-19 13:10:00,37.26,37.27,37.23,37.25,195859.0,30.2004,30.2085,30.1761,30.1923,195859.0
2016-09-19 13:20:00,37.24,37.25,37.21,37.23,237361.0,30.1842,30.1923,30.1599,30.1761,237361.0
2016-09-19 13:30:00,37.22,37.23,37.09,37.17,470458.0,30.168,30.1761,30.0626,30.1275,470458.0
2016-09-19 13:40:00,37.18,37.2,37.15,37.17,373571.0,30.1356,30.1518,30.1113,30.1275,373571.0
2016-09-19 13:50:00,37.17,37.2,37.15,37.19,372902.0,30.1275,30.1518,30.1113,30.1437,372902.0
2016-09-19 14:00:00,37.19,37.26,37.17,37.24,388714.0,30.1437,30.2004,30.1275,30.1842,388714.0
2016-09-19 14:10:00,37.25,37.3,37.23,37.28,366015.0,30.1923,30.2329,30.1761,30.2167,366015.0
2016-09-19 14:20:00,37.28,37.31,37.27,37.3,350591.0,30.2167,30.241,30.2085,30.2329,350591.0
2016-09-19 14:30:00,37.3,37.33,37.29,37.33,284141.0,30.2329,30.2572,30.2248,30.2572,284141.0
2016-09-19 14:40:00,37.33,37.37,37.29,37.33,390490.0,30.2572,30.2896,30.2248,30.2572,390490.0
2016-09-19 14:50:00,37.33,37.35,37.27,37.3,424903.0,30.2572,30.2734,30.2085,30.2329,424903.0
2016-09-19 15:00:00,37.29,37.3,37.24,37.24,296151.0,30.2248,30.2329,30.1842,30.1842,296151.0
2016-09-19 15:10:00,37.24,37.26,37.17,37.19,357265.0,30.1842,30.2004,30.1275,30.1437,357265.0
2016-09-19 15:20:00,37.18,37.26,37.16,37.2,561597.0,30.1356,30.2004,30.1194,30.1518,561597.0
2016-09-19 15:30:00,37.2,37.22,37.12,37.18,678120.0,30.1518,30.168,30.087,30.1356,678120.0
2016-09-19 15:40:00,37.17,37.2,37.14,37.16,638579.0,30.1275,30.1518,30.1032,30.1194,638579.0
2016-09-19 15:50:00,37.16,37.18,37.12,37.16,1582497.0,30.1194,30.1356,30.087,30.1194,1582497.0
2016-09-20 09:30:00,37.42,37.43,37.13,37.21,1250323.0,30.3301,30.3382,30.0951,30.1599,1250323.0
2016-09-20 09:40:00,37.21,37.26,37.12,37.17,824948.0,30.1599,30.2004,30.087,30.1275,824948.0
2016-09-20 09:50:00,37.18,37.29,37.17,37.24,434544.0,30.1356,30.2248,30.1275,30.1842,434544.0
2016-09-20 10:00:00,37.24,37.33,37.19,37.21,468383.0,30.1842,30.2572,30.1437,30.1599,468383.0
2016-09-20 10:10:00,37.2,37.21,37.09,37.09,519832.0,30.1518,30.1599,30.0626,30.0626,519832.0
2016-09-20 10:20:00,37.09,37.1,36.95,37.01,831073.0,30.0626,30.0708,29.9492,29.9978,831073.0
2016-09-20 10:30:00,37.02,37.07,36.94,36.94,620070.0,30.0059,30.0464,29.9411,29.9411,620070.0
2016-09-20 10:40:00,36.95,37.09,36.94,37.06,326468.0,29.9492,30.0626,29.9411,30.0383,326468.0
2016-09-20 10:50:00,37.06,37.16,37.04,37.14,508500.0,30.0383,30.1194,30.0221,30.1032,508500.0
2016-09-20 11:00:00,37.14,37.26,37.12,37.26,681777.0,30.1032,30.2004,30.087,30.2004,681777.0
2016-09-20 11:10:00,37.26,37.27,37.18,37.22,394812.0,30.2004,30.2085,30.1356,30.168,394812.0
2016-09-20 11:20:00,37.23,37.24,37.11,37.13,345884.0,30.1761,30.1842,30.0789,30.0951,345884.0
2016-09-20 11:30:00,37.13,37.16,37.09,37.1,311659.0,30.0951,30.1194,30.0626,30.0708,311659.0
2016-09-20 11:40:00,37.1,37.14,37.06,37.13,352446.0,30.0708,30.1032,30.0383,30.0951,352446.0
2016-09-20 11:50:00,37.13,37.19,37.1,37.11,378676.0,30.0951,30.1437,30.0708,30.0789,378676.0
2016-09-20 12:00:00,37.12,37.18,37.1,37.18,286011.0,30.087,30.1356,30.0708,30.1356,286011.0
2016-09-20 12:10:00,37.18,37.19,37.09,37.14,262717.0,30.1356,30.1437,30.0626,30.1032,262717.0
2016-09-20 12:20:00,37.14,37.18,37.12,37.13,327573.0,30.1032,30.1356,30.087,30.0951,327573.0
2016-09-20 12:30:00,37.13,37.14,37.06,37.1,291496.0,30.0951,30.1032,30.0383,30.0708,291496.0
2016-09-20 12:40:00,37.1,37.14,37.05,37.06,245655.0,30.0708,30.1032,30.0302,30.0383,245655.0
2016-09-20 12:50:00,37.07,37.1,37.01,37.03,311122.0,30.0464,30.0708,29.9978,30.014,311122.0
2016-09-20 13:00:00,37.02,37.04,36.99,37.04,253058.0,30.0059,30.0221,29.9816,30.0221,253058.0
2016-09-20 13:10:00,37.04,37.1,37.02,37.09,227647.0,30.0221,30.0708,30.0059,30.0626,227647.0
2016-09-20 13:20:00,37.09,37.09,37.04,37.09,166893.0,30.0626,30.0626,30.0221,30.0626,166893.0
2016-09-20 13:30:00,37.09,37.17,37.06,37.16,223908.0,30.0626,30.1275,30.0383,30.1194,223908.0
2016-09-20 13:40:00,37.16,37.16,37.1,37.15,299551.0,30.1194,30.1194,30.0708,30.1113,299551.0
2016-09-20 13:50:00,37.15,37.19,37.13,37.15,395958.0,30.1113,30.1437,30.0951,30.1113,395958.0
2016-09-20 14:00:00,37.15,37.16,37.12,37.16,301965.0,30.1113,30.1194,30.087,30.1194,301965.0
2016-09-20 14:10:00,37.16,37.16,37.12,37.16,220273.0,30.1194,30.1194,30.087,30.1194,220273.0
2016-09-20 14:20:00,37.15,37.16,37.11,37.14,361060.0,30.1113,30.1194,30.0789,30.1032,361060.0
2016-09-20 14:30:00,37.14,37.16,37.09,37.14,1377747.0,30.1032,30.1194,30.0626,30.1032,1377747.0
2016-09-20 14:40:00,37.14,37.15,37.11,37.15,355513.0,30.1032,30.1113,30.0789,30.1113,355513.0
2016-09-20 14:50:00,37.15,37.19,37.14,37.18,255627.0,30.1113,30.1437,30.1032,30.1356,255627.0
2016-09-20 15:00:00,37.18,37.18,37.14,37.16,322476.0,30.1356,30.1356,30.1032,30.1194,322476.0
2016-09-20 15:10:00,37.17,37.22,37.16,37.22,416254.0,30.1275,30.168,30.1194,30.168,416254.0
2016-09-20 15:20:00,37.21,37.26,37.19,37.24,364702.0,30.1599,30.2004,30.1437,30.1842,364702.0
2016-09-20 15:30:00,37.24,37.25,37.18,37.21,682044.0,30.1842,30.1923,30.1356,30.1599,682044.0
2016-09-20 15:40:00,37.22,37.22,37.15,37.19,494411.0,30.168,30.168,30.1113,30.1437,494411.0
2016-09-20 15:50:00,37.2,37.21,37.13,37.13,2006204.0,30.1518,30.1599,30.0951,30.0951,2006204.0
2016-09-21 09:30:00,37.23,37.42,37.21,37.34,969354.0,30.1761,30.3301,30.1599,30.2653,969354.0
2016-09-21 09:40:00,37.34,37.44,37.26,37.31,528439.0,30.2653,30.3463,30.2004,30.241,528439.0
2016-09-21 09:50:00,37.3,37.35,37.28,37.31,395377.0,30.2329,30.2734,30.2167,30.241,395377.0
2016-09-21 10:00:00,37.31,37.33,37.27,37.27,356391.0,30.241,30.2572,30.2085,30.2085,356391.0
2016-09-21 10:10:00,37.27,37.29,37.26,37.26,324037.0,30.2085,30.2248,30.2004,30.2004,324037.0
2016-09-21 10:20:00,37.27,37.29,37.2,37.27,489375.0,30.2085,30.2248,30.1518,30.2085,489375.0
2016-09-21 10:30:00,37.27,37.3,37.21,37.3,360506.0,30.2085,30.2329,30.1599,30.2329,360506.0
2016-09-21 10:40:00,37.3,37.33,37.26,37.28,398940.0,30.2329,30.2572,30.2004,30.2167,398940.0
2016-09-21 10:50:00,37.29,37.29,37.26,37.26,168749.0,30.2248,30.2248,30.2004,30.2004,168749.0
2016-09-21 11:00:00,37.27,37.27,37.18,37.19,210480.0,30.2085,30.2085,30.1356,30.1437,210480.0
2016-09-21 11:10:00,37.19,37.2,37.06,37.13,624383.0,30.1437,30.1518,30.0383,30.0951,624383.0
2016-09-21 11:20:00,37.12,37.15,37.1,37.11,328930.0,30.087,30.1113,30.0708,30.0789,328930.0
2016-09-21 11:30:00,37.12,37.13,37.0,37.03,664379.0,30.087,30.0951,29.9897,30.014,664379.0
2016-09-21 11:40:00,37.03,37.05,36.97,37.01,536336.0,30.014,30.0302,29.9654,29.9978,536336.0
2016-09-21 11:50:00,37.01,37.04,36.97,37.02,323627.0,29.9978,30.0221,29.9654,30.0059,323627.0
2016-09-21 12:00:00,37.01,37.02,36.97,36.99,260693.0,29.9978,30.0059,29.9654,29.9816,260693.0
2016-09-21 12:10:00,36.99,37.0,36.86,36.88,333089.0,29.9816,29.9897,29.8762,29.8924,333089.0
2016-09-21 12:20:00,36.88,36.95,36.88,36.93,301684.0,29.8924,29.9492,29.8924,29.933,301684.0
2016-09-21 12:30:00,36.94,36.96,36.92,36.95,179066.0,29.9411,29.9573,29.9249,29.9492,179066.0
2016-09-21 12:40:00,36.95,37.0,36.93,37.0,160667.0,29.9492,29.9897,29.933,29.9897,160667.0
2016-09-21 12:50:00,37.0,37.07,36.99,37.05,349513.0,29.9897,30.0464,29.9816,30.0302,349513.0
2016-09-21 13:00:00,37.05,37.09,37.04,37.05,211688.0,30.0302,30.0626,30.0221,30.0302,211688.0
2016-09-21 13:10:00,37.05,37.06,37.01,37.02,145472.0,30.0302,30.0383,29.9978,30.0059,145472.0
2016-09-21 13:20:00,37.02,37.04,36.99,37.03,212244.0,30.0059,30.0221,29.9816,30.014,212244.0
2016-09-21 13:30:00,37.04,37.06,37.0,37.0,271620.0,30.0221,30.0383,29.9897,29.9897,271620.0
2016-09-21 13:40:00,37.0,37.07,36.98,37.05,392497.0,29.9897,30.0464,29.9735,30.0302,392497.0
2016-09-21 13:50:00,37.04,37.09,37.02,37.06,268440.0,30.0221,30.0626,30.0059,30.0383,268440.0
2016-09-21 14:00:00,37.05,37.26,36.96,37.2,1115832.0,30.0302,30.2004,29.9573,30.1518,1115832.0
2016-09-21 14:10:00,37.2,37.3,37.2,37.24,574493.0,30.1518,30.2329,30.1518,30.1842,574493.0
2016-09-21 14:20:00,37.24,37.28,37.11,37.13,449391.0,30.1842,30.2167,30.0789,30.0951,449391.0
2016-09-21 14:30:00,37.12,37.24,37.1,37.21,392731.0,30.087,30.1842,30.0708,30.1599,392731.0
2016-09-21 14:40:00,37.21,37.27,37.19,37.21,320838.0,30.1599,30.2085,30.1437,30.1599,320838.0
2016-09-21 14:50:00,37.21,37.29,37.17,37.27,370620.0,30.1599,30.2248,30.1275,30.2085,370620.0
2016-09-21 15:00:00,37.28,37.34,37.24,37.31,318727.0,30.2167,30.2653,30.1842,30.241,318727.0
2016-09-21 15:10:00,37.3,37.39,37.3,37.34,403080.0,30.2329,30.3058,30.2329,30.2653,403080.0
2016-09-21 15:20:00,37.33,37.38,37.31,37.31,350047.0,30.2572,30.2977,30.241,30.241,350047.0
2016-09-21 15:30:00,37.32,37.4,37.31,37.35,555274.0,30.2491,30.3139,30.241,30.2734,555274.0
2016-09-21 15:40:00,37.36,37.43,37.35,37.41,458267.0,30.2815,30.3382,30.2734,30.322,458267.0
2016-09-21 15:50:00,37.41,37.46,37.4,37.45,1987909.0,30.322,30.3625,30.3139,30.3544,1987909.0
2016-09-22 09:30:00,37.6,37.75,37.58,37.73,1146332.0,30.476,30.5976,30.4598,30.5814,1146332.0
2016-09-22 09:40:00,37.74,37.83,37.73,37.8,683001.0,30.5895,30.6624,30.5814,30.6381,683001.0
2016-09-22 09:50:00,37.81,37.82,37.69,37.7,466015.0,30.6462,30.6543,30.549,30.5571,466015.0
2016-09-22 10:00:00,37.7,37.7,37.61,37.62,450016.0,30.5571,30.5571,30.4841,30.4922,450016.0
2016-09-22 10:10:00,37.61,37.65,37.6,37.64,264243.0,30.4841,30.5165,30.476,30.5084,264243.0
2016-09-22 10:20:00,37.65,37.65,37.58,37.59,365479.0,30.5165,30.5165,30.4598,30.4679,365479.0
2016-09-22 10:30:00,37.59,37.62,37.59,37.6,462247.0,30.4679,30.4922,30.4679,30.476,462247.0
2016-09-22 10:40:00,37.6,37.65,37.59,37.6,576017.0,30.476,30.5165,30.4679,30.476,576017.0
2016-09-22 10:50:00,37.61,37.62,37.51,37.54,444823.0,30.4841,30.4922,30.4031,30.4274,444823.0
2016-09-22 11:00:00,37.54,37.58,37.5,37.52,514137.0,30.4274,30.4598,30.395,30.4112,514137.0
2016-09-22 11:10:00,37.52,37.56,37.47,37.55,899915.0,30.4112,30.4436,30.3707,30.4355,899915.0
2016-09-22 11:20:00,37.55,37.56,37.49,37.49,389476.0,30.4355,30.4436,30.3869,30.3869,389476.0
2016-09-22 11:30:00,37.49,37.51,37.48,37.48,319124.0,30.3869,30.4031,30.3788,30.3788,319124.0
2016-09-22 11:40:00,37.49,37.5,37.48,37.49,138589.0,30.3869,30.395,30.3788,30.3869,138589.0
2016-09-22 11:50:00,37.48,37.51,37.44,37.46,579229.0,30.3788,30.4031,30.3463,30.3625,579229.0
2016-09-22 12:00:00,37.46,37.5,37.45,37.45,268291.0,30.3625,30.395,30.3544,30.3544,268291.0
2016-09-22 12:10:00,37.45,37.48,37.44,37.45,215721.0,30.3544,30.3788,30.3463,30.3544,215721.0
2016-09-22 12:20:00,37.44,37.49,37.44,37.47,321785.0,30.3463,30.3869,30.3463,30.3707,321785.0
2016-09-22 12:30:00,37.47,37.49,37.46,37.48,235562.0,30.3707,30.3869,30.3625,30.3788,235562.0
2016-09-22 12:40:00,37.48,37.5,37.46,37.48,161780.0,30.3788,30.395,30.3625,30.3788,161780.0
2016-09-22 12:50:00,37.48,37.49,37.46,37.48,216608.0,30.3788,30.3869,30.3625,30.3788,216608.0
2016-09-22 13:00:00,37.49,37.53,37.48,37.51,324800.0,30.3869,30.4193,30.3788,30.4031,324800.0
2016-09-22 13:10:00,37.51,37.53,37.49,37.52,290552.0,30.4031,30.4193,30.3869,30.4112,290552.0
2016-09-22 13:20:00,37.53,37.58,37.52,37.53,219076.0,30.4193,30.4598,30.4112,30.4193,219076.0
2016-09-22 13:30:00,37.54,37.61,37.53,37.61,267482.0,30.4274,30.4841,30.4193,30.4841,267482.0
2016-09-22 13:40:00,37.61,37.61,37.57,37.59,201818.0,30.4841,30.4841,30.4517,30.4679,201818.0
2016-09-22 13:50:00,37.58,37.59,37.57,37.59,123680.0,30.4598,30.4679,30.4517,30.4679,123680.0
2016-09-22 14:00:00,37.59,37.61,37.58,37.59,169360.0,30.4679,30.4841,30.4598,30.4679,169360.0
2016-09-22 14:10:00,37.59,37.6,37.5,37.54,258244.0,30.4679,30.476,30.395,30.4274,258244.0
2016-09-22 14:20:00,37.54,37.57,37.51,37.55,249485.0,30.4274,30.4517,30.4031,30.4355,249485.0
2016-09-22 14:30:00,37.54,37.57,37.51,37.54,213196.0,30.4274,30.4517,30.4031,30.4274,213196.0
2016-09-22 14:40:00,37.54,37.59,37.53,37.56,157722.0,30.4274,30.4679,30.4193,30.4436,157722.0
2016-09-22 14:50:00,37.56,37.61,37.55,37.6,187805.0,30.4436,30.4841,30.4355,30.476,187805.0
2016-09-22 15:00:00,37.6,37.62,37.59,37.59,189467.0,30.476,30.4922,30.4679,30.4679,189467.0
2016-09-22 15:10:00,37.59,37.6,37.57,37.58,191218.0,30.4679,30.476,30.4517,30.4598,191218.0
2016-09-22 15:20:00,37.58,37.6,37.55,37.59,221603.0,30.4598,30.476,30.4355,30.4679,221603.0
2016-09-22 15:30:00,37.6,37.65,37.59,37.63,452014.0,30.476,30.5165,30.4679,30.5003,452014.0
2016-09-22 15:40:00,37.63,37.63,37.59,37.59,418995.0,30.5003,30.5003,30.4679,30.4679,418995.0
2016-09-22 15:50:00,37.6,37.6,37.55,37.55,1296022.0,30.476,30.476,30.4355,30.4355,1296022.0
2016-09-23 09:30:00,37.63,37.65,37.37,37.45,1477268.0,30.5003,30.5165,30.2896,30.3544,1477268.0
2016-09-23 09:40:00,37.45,37.51,37.38,37.4,666263.0,30.3544,30.4031,30.2977,30.3139,666263.0
2016-09-23 09:50:00,37.4,37.44,37.29,37.31,591329.0,30.3139,30.3463,30.2248,30.241,591329.0
2016-09-23 10:00:00,37.32,37.32,37.2,37.26,722397.0,30.2491,30.2491,30.1518,30.2004,722397.0
2016-09-23 10:10:00,37.27,37.29,37.21,37.29,492938.0,30.2085,30.2248,30.1599,30.2248,492938.0
2016-09-23 10:20:00,37.29,37.3,37.23,37.25,425468.0,30.2248,30.2329,30.1761,30.1923,425468.0
2016-09-23 10:30:00,37.26,37.28,37.19,37.2,285412.0,30.2004,30.2167,30.1437,30.1518,285412.0
2016-09-23 10:40:00,37.19,37.26,37.19,37.24,402109.0,30.1437,30.2004,30.1437,30.1842,402109.0
2016-09-23 10:50:00,37.24,37.24,37.2,37.22,247958.0,30.1842,30.1842,30.1518,30.168,247958.0
2016-09-23 11:00:00,37.22,37.24,37.2,37.21,358368.0,30.168,30.1842,30.1518,30.1599,358368.0
2016-09-23 11:10:00,37.21,37.27,37.2,37.27,317193.0,30.1599,30.2085,30.1518,30.2085,317193.0
2016-09-23 11:20:00,37.27,37.28,37.22,37.27,346428.0,30.2085,30.2167,30.168,30.2085,346428.0
2016-09-23 11:30:00,37.28,37.33,37.27,37.31,248843.0,30.2167,30.2572,30.2085,30.241,248843.0
2016-09-23 11:40:00,37.32,37.35,37.31,37.32,335984.0,30.2491,30.2734,30.241,30.2491,335984.0
2016-09-23 11:50:00,37.32,37.32,37.24,37.26,393480.0,30.2491,30.2491,30.1842,30.2004,393480.0
2016-09-23 12:00:00,37.26,37.31,37.23,37.3,255326.0,30.2004,30.241,30.1761,30.2329,255326.0
2016-09-23 12:10:00,37.3,37.35,37.29,37.34,226803.0,30.2329,30.2734,30.2248,30.2653,226803.0
2016-09-23 12:20:00,37.34,37.37,37.33,37.37,90287.0,30.2653,30.2896,30.2572,30.2896,90287.0
2016-09-23 12:30:00,37.37,37.37,37.34,37.34,129974.0,30.2896,30.2896,30.2653,30.2653,129974.0
2016-09-23 12:40:00,37.34,37.35,37.3,37.31,190152.0,30.2653,30.2734,30.2329,30.241,190152.0
2016-09-23 12:50:00,37.31,37.35,37.3,37.34,109437.0,30.241,30.2734,30.2329,30.2653,109437.0
2016-09-23 13:00:00,37.34,37.34,37.29,37.3,127197.0,30.2653,30.2653,30.2248,30.2329,127197.0
2016-09-23 13:10:00,37.29,37.31,37.26,37.27,108926.0,30.2248,30.241,30.2004,30.2085,108926.0
2016-09-23 13:20:00,37.27,37.31,37.26,37.31,215730.0,30.2085,30.241,30.2004,30.241,215730.0
2016-09-23 13:30:00,37.3,37.32,37.29,37.31,164659.0,30.2329,30.2491,30.2248,30.241,164659.0
2016-09-23 13:40:00,37.31,37.32,37.22,37.23,222701.0,30.241,30.2491,30.168,30.1761,222701.0
2016-09-23 13:50:00,37.23,37.24,37.12,37.15,471659.0,30.1761,30.1842,30.087,30.1113,471659.0
2016-09-23 14:00:00,37.14,37.23,37.13,37.19,498836.0,30.1032,30.1761,30.0951,30.1437,498836.0
2016-09-23 14:10:00,37.19,37.21,37.16,37.2,281485.0,30.1437,30.1599,30.1194,30.1518,281485.0
2016-09-23 14:20:00,37.2,37.25,37.2,37.25,234208.0,30.1518,30.1923,30.1518,30.1923,234208.0
2016-09-23 14:30:00,37.25,37.28,37.21,37.25,319220.0,30.1923,30.2167,30.1599,30.1923,319220.0
2016-09-23 14:40:00,37.25,37.27,37.23,37.26,295729.0,30.1923,30.2085,30.1761,30.2004,295729.0
2016-09-23 14:50:00,37.26,37.29,37.25,37.29,130615.0,30.2004,30.2248,30.1923,30.2248,130615.0
2016-09-23 15:00:00,37.28,37.34,37.27,37.32,325007.0,30.2167,30.2653,30.2085,30.2491,325007.0
2016-09-23 15:10:00,37.31,37.32,37.26,37.29,215270.0,30.241,30.2491,30.2004,30.2248,215270.0
2016-09-23 15:20:00,37.29,37.32,37.27,37.32,181075.0,30.2248,30.2491,30.2085,30.2491,181075.0
2016-09-23 15:30:00,37.32,37.36,37.28,37.29,383509.0,30.2491,30.2815,30.2167,30.2248,383509.0
2016-09-23 15:40:00,37.29,37.3,37.22,37.27,406809.0,30.2248,30.2329,30.168,30.2085,406809.0
2016-09-23 15:50:00,37.27,37.28,37.19,37.19,1452799.0,30.2085,30.2167,30.1437,30.1437,1452799.0
2016-09-26 09:30:00,36.92,36.94,36.63,36.7,1588154.0,29.9249,29.9411,29.6898,29.7465,1588154.0
2016-09-26 09:40:00,36.69,36.74,36.64,36.73,663143.0,29.7384,29.779,29.6979,29.7709,663143.0
2016-09-26 09:50:00,36.72,36.77,36.65,36.65,697824.0,29.7628,29.8033,29.706,29.706,697824.0
2016-09-26 10:00:00,36.66,36.7,36.62,36.69,669746.0,29.7141,29.7465,29.6817,29.7384,669746.0
2016-09-26 10:10:00,36.7,36.83,36.68,36.79,738812.0,29.7465,29.8519,29.7303,29.8195,738812.0
2016-09-26 10:20:00,36.78,36.84,36.75,36.84,388098.0,29.8114,29.86,29.7871,29.86,388098.0
2016-09-26 10:30:00,36.84,36.94,36.83,36.89,638387.0,29.86,29.9411,29.8519,29.9005,638387.0
2016-09-26 10:40:00,36.89,36.9,36.73,36.77,889721.0,29.9005,29.9086,29.7709,29.8033,889721.0
2016-09-26 10:50:00,36.77,36.84,36.76,36.79,701933.0,29.8033,29.86,29.7952,29.8195,701933.0
2016-09-26 11:00:00,36.79,36.82,36.73,36.75,320420.0,29.8195,29.8438,29.7709,29.7871,320420.0
2016-09-26 11:10:00,36.76,36.78,36.68,36.73,384862.0,29.7952,29.8114,29.7303,29.7709,384862.0
2016-09-26 11:20:00,36.73,36.75,36.67,36.68,442452.0,29.7709,29.7871,29.7222,29.7303,442452.0
2016-09-26 11:30:00,36.68,36.69,36.6,36.68,682204.0,29.7303,29.7384,29.6655,29.7303,682204.0
2016-09-26 11:40:00,36.68,36.74,36.65,36.66,554330.0,29.7303,29.779,29.706,29.7141,554330.0
2016-09-26 11:50:00,36.66,36.69,36.6,36.63,376570.0,29.7141,29.7384,29.6655,29.6898,376570.0
2016-09-26 12:00:00,36.63,36.74,36.63,36.73,362097.0,29.6898,29.779,29.6898,29.7709,362097.0
2016-09-26 12:10:00,36.72,36.74,36.68,36.72,333628.0,29.7628,29.779,29.7303,29.7628,333628.0
2016-09-26 12:20:00,36.72,36.75,36.7,36.72,222621.0,29.7628,29.7871,29.7465,29.7628,222621.0
2016-09-26 12:30:00,36.73,36.75,36.7,36.7,300888.0,29.7709,29.7871,29.7465,29.7465,300888.0
2016-09-26 12:40:00,36.7,36.73,36.68,36.71,305220.0,29.7465,29.7709,29.7303,29.7546,305220.0
2016-09-26 12:50:00,36.72,36.74,36.7,36.71,239881.0,29.7628,29.779,29.7465,29.7546,239881.0
2016-09-26 13:00:00,36.72,36.73,36.7,36.7,258083.0,29.7628,29.7709,29.7465,29.7465,258083.0
2016-09-26 13:10:00,36.7,36.73,36.7,36.72,263935.0,29.7465,29.7709,29.7465,29.7628,263935.0
2016-09-26 13:20:00,36.72,36.72,36.68,36.7,401329.0,29.7628,29.7628,29.7303,29.7465,401329.0
2016-09-26 13:30:00,36.7,36.73,36.68,36.71,391676.0,29.7465,29.7709,29.7303,29.7546,391676.0
2016-09-26 13:40:00,36.71,36.73,36.7,36.71,358652.0,29.7546,29.7709,29.7465,29.7546,358652.0
2016-09-26 13:50:00,36.72,36.78,36.71,36.76,207242.0,29.7628,29.8114,29.7546,29.7952,207242.0
2016-09-26 14:00:00,36.76,36.79,36.75,36.77,138541.0,29.7952,29.8195,29.7871,29.8033,138541.0
2016-09-26 14:10:00,36.77,36.8,36.73,36.8,154620.0,29.8033,29.8276,29.7709,29.8276,154620.0
2016-09-26 14:20:00,36.79,36.79,36.73,36.75,190701.0,29.8195,29.8195,29.7709,29.7871,190701.0
2016-09-26 14:30:00,36.75,36.76,36.69,36.69,302309.0,29.7871,29.7952,29.7384,29.7384,302309.0
2016-09-26 14:40:00,36.7,36.73,36.69,36.73,241873.0,29.7465,29.7709,29.7384,29.7709,241873.0
2016-09-26 14:50:00,36.73,36.74,36.71,36.72,151344.0,29.7709,29.779,29.7546,29.7628,151344.0
2016-09-26 15:00:00,36.71,36.76,36.7,36.71,447577.0,29.7546,29.7952,29.7465,29.7546,447577.0
2016-09-26 15:10:00,36.71,36.74,36.69,36.7,490157.0,29.7546,29.779,29.7384,29.7465,490157.0
2016-09-26 15:20:00,36.7,36.73,36.69,36.72,437333.0,29.7465,29.7709,29.7384,29.7628,437333.0
2016-09-26 15:30:00,36.72,36.74,36.7,36.72,605805.0,29.7628,29.779,29.7465,29.7628,605805.0
2016-09-26 15:40:00,36.72,36.72,36.69,36.7,726883.0,29.7628,29.7628,29.7384,29.7465,726883.0
2016-09-26 15:50:00,36.7,36.71,36.63,36.66,2577557.0,29.7465,29.7546,29.6898,29.7141,2577557.0
2016-09-27 09:30:00,36.73,36.9,36.63,36.84,1097016.0,29.7709,29.9086,29.6898,29.86,1097016.0
2016-09-27 09:40:00,36.85,36.88,36.8,36.88,784436.0,29.8681,29.8924,29.8276,29.8924,784436.0
2016-09-27 09:50:00,36.88,36.97,36.85,36.97,488301.0,29.8924,29.9654,29.8681,29.9654,488301.0
2016-09-27 10:00:00,36.97,37.05,36.96,37.01,459429.0,29.9654,30.0302,29.9573,29.9978,459429.0
2016-09-27 10:10:00,37.01,37.01,36.97,36.97,265507.0,29.9978,29.9978,29.9654,29.9654,265507.0
2016-09-27 10:20:00,36.98,36.98,36.94,36.95,291628.0,29.9735,29.9735,29.9411,29.9492,291628.0
2016-09-27 10:30:00,36.95,36.95,36.82,36.85,570422.0,29.9492,29.9492,29.8438,29.8681,570422.0
2016-09-27 10:40:00,36.84,36.85,36.82,36.83,432832.0,29.86,29.8681,29.8438,29.8519,432832.0
2016-09-27 10:50:00,36.83,36.86,36.73,36.77,361341.0,29.8519,29.8762,29.7709,29.8033,361341.0
2016-09-27 11:00:00,36.77,36.83,36.76,36.83,245466.0,29.8033,29.8519,29.7952,29.8519,245466.0
2016-09-27 11:10:00,36.83,36.87,36.82,36.83,176593.0,29.8519,29.8843,29.8438,29.8519,176593.0
2016-09-27 11:20:00,36.83,36.94,36.83,36.91,293486.0,29.8519,29.9411,29.8519,29.9168,293486.0
2016-09-27 11:30:00,36.91,36.94,36.88,36.9,644258.0,29.9168,29.9411,29.8924,29.9086,644258.0
2016-09-27 11:40:00,36.9,36.91,36.87,36.89,396189.0,29.9086,29.9168,29.8843,29.9005,396189.0
2016-09-27 11:50:00,36.88,36.95,36.88,36.94,435589.0,29.8924,29.9492,29.8924,29.9411,435589.0
2016-09-27 12:00:00,36.94,36.98,36.91,36.95,383741.0,29.9411,29.9735,29.9168,29.9492,383741.0
2016-09-27 12:10:00,36.94,36.95,36.89,36.91,332447.0,29.9411,29.9492,29.9005,29.9168,332447.0
2016-09-27 12:20:00,36.92,37.03,36.9,36.98,926460.0,29.9249,30.014,29.9086,29.9735,926460.0
2016-09-27 12:30:00,36.98,37.0,36.94,36.96,323006.0,29.9735,29.9897,29.9411,29.9573,323006.0
2016-09-27 12:40:00,36.95,36.99,36.94,36.97,277139.0,29.9492,29.9816,29.9411,29.9654,277139.0
2016-09-27 12:50:00,36.97,37.0,36.96,37.0,216627.0,29.9654,29.9897,29.9573,29.9897,216627.0
2016-09-27 13:00:00,37.0,37.05,36.98,36.99,237802.0,29.9897,30.0302,29.9735,29.9816,237802.0
2016-09-27 13:10:00,36.98,37.04,36.94,37.04,270139.0,29.9735,30.0221,29.9411,30.0221,270139.0
2016-09-27 13:20:00,37.03,37.04,36.99,37.02,142071.0,30.014,30.0221,29.9816,30.0059,142071.0
2016-09-27 13:30:00,37.02,37.05,36.98,37.0,182946.0,30.0059,30.0302,29.9735,29.9897,182946.0
2016-09-27 13:40:00,37.0,37.05,36.98,37.02,159883.0,29.9897,30.0302,29.9735,30.0059,159883.0
2016-09-27 13:50:00,37.02,37.1,37.01,37.06,414087.0,30.0059,30.0708,29.9978,30.0383,414087.0
2016-09-27 14:00:00,37.06,37.08,37.02,37.02,229616.0,30.0383,30.0545,30.0059,30.0059,229616.0
2016-09-27 14:10:00,37.02,37.05,37.02,37.05,271043.0,30.0059,30.0302,30.0059,30.0302,271043.0
2016-09-27 14:20:00,37.05,37.11,37.02,37.07,311070.0,30.0302,30.0789,30.0059,30.0464,311070.0
2016-09-27 14:30:00,37.07,37.07,37.03,37.06,266258.0,30.0464,30.0464,30.014,30.0383,266258.0
2016-09-27 14:40:00,37.06,37.07,37.03,37.04,208986.0,30.0383,30.0464,30.014,30.0221,208986.0
2016-09-27 14:50:00,37.03,37.06,37.0,37.05,340236.0,30.014,30.0383,29.9897,30.0302,340236.0
2016-09-27 15:00:00,37.05,37.08,37.04,37.07,201859.0,30.0302,30.0545,30.0221,30.0464,201859.0
2016-09-27 15:10:00,37.07,37.11,37.06,37.09,405188.0,30.0464,30.0789,30.0383,30.0626,405188.0
2016-09-27 15:20:00,37.09,37.15,37.08,37.15,375444.0,30.0626,30.1113,30.0545,30.1113,375444.0
2016-09-27 15:30:00,37.14,37.2,37.08,37.19,893307.0,30.1032,30.1518,30.0545,30.1437,893307.0
2016-09-27 15:40:00,37.19,37.22,37.17,37.19,622942.0,30.1437,30.168,30.1275,30.1437,622942.0
2016-09-27 15:50:00,37.19,37.2,37.17,37.19,1316314.0,30.1437,30.1518,30.1275,30.1437,1316314.0
2016-09-28 09:30:00,37.31,37.37,37.25,37.28,953668.0,30.241,30.2896,30.1923,30.2167,953668.0
2016-09-28 09:40:00,37.27,37.4,37.27,37.4,367153.0,30.2085,30.3139,30.2085,30.3139,367153.0
2016-09-28 09:50:00,37.4,37.4,37.33,37.4,362544.0,30.3139,30.3139,30.2572,30.3139,362544.0
2016-09-28 10:00:00,37.4,37.46,37.37,37.39,391659.0,30.3139,30.3625,30.2896,30.3058,391659.0
2016-09-28 10:10:00,37.39,37.4,37.29,37.31,233200.0,30.3058,30.3139,30.2248,30.241,233200.0
2016-09-28 10:20:00,37.31,37.35,37.27,37.34,185139.0,30.241,30.2734,30.2085,30.2653,185139.0
2016-09-28 10:30:00,37.34,37.37,37.27,37.3,229627.0,30.2653,30.2896,30.2085,30.2329,229627.0
2016-09-28 10:40:00,37.29,37.33,37.28,37.32,214990.0,30.2248,30.2572,30.2167,30.2491,214990.0
2016-09-28 10:50:00,37.32,37.36,37.29,37.31,274926.0,30.2491,30.2815,30.2248,30.241,274926.0
2016-09-28 11:00:00,37.31,37.32,37.23,37.25,220496.0,30.241,30.2491,30.1761,30.1923,220496.0
2016-09-28 11:10:00,37.25,37.3,37.22,37.26,204600.0,30.1923,30.2329,30.168,30.2004,204600.0
2016-09-28 11:20:00,37.26,37.26,37.18,37.21,219283.0,30.2004,30.2004,30.1356,30.1599,219283.0
2016-09-28 11:30:00,37.2,37.24,37.15,37.22,285281.0,30.1518,30.1842,30.1113,30.168,285281.0
2016-09-28 11:40:00,37.22,37.29,37.22,37.27,181502.0,30.168,30.2248,30.168,30.2085,181502.0
2016-09-28 11:50:00,37.27,37.31,37.25,37.28,138204.0,30.2085,30.241,30.1923,30.2167,138204.0
2016-09-28 12:00:00,37.28,37.29,37.26,37.27,113032.0,30.2167,30.2248,30.2004,30.2085,113032.0
2016-09-28 12:10:00,37.27,37.32,37.26,37.27,147357.0,30.2085,30.2491,30.2004,30.2085,147357.0
2016-09-28 12:20:00,37.27,37.28,37.24,37.26,140028.0,30.2085,30.2167,30.1842,30.2004,140028.0
2016-09-28 12:30:00,37.26,37.27,37.2,37.23,151662.0,30.2004,30.2085,30.1518,30.1761,151662.0
2016-09-28 12:40:00,37.23,37.31,37.22,37.28,212792.0,30.1761,30.241,30.168,30.2167,212792.0
2016-09-28 12:50:00,37.28,37.32,37.26,37.27,136596.0,30.2167,30.2491,30.2004,30.2085,136596.0
2016-09-28 13:00:00,37.27,37.28,37.22,37.25,102156.0,30.2085,30.2167,30.168,30.1923,102156.0
2016-09-28 13:10:00,37.25,37.27,37.22,37.24,119930.0,30.1923,30.2085,30.168,30.1842,119930.0
2016-09-28 13:20:00,37.24,37.31,37.23,37.3,331329.0,30.1842,30.241,30.1761,30.2329,331329.0
2016-09-28 13:30:00,37.31,37.37,37.31,37.37,135416.0,30.241,30.2896,30.241,30.2896,135416.0
2016-09-28 13:40:00,37.37,37.39,37.34,37.36,208361.0,30.2896,30.3058,30.2653,30.2815,208361.0
2016-09-28 13:50:00,37.36,37.38,37.35,37.37,274418.0,30.2815,30.2977,30.2734,30.2896,274418.0
2016-09-28 14:00:00,37.37,37.38,37.33,37.36,233014.0,30.2896,30.2977,30.2572,30.2815,233014.0
2016-09-28 14:10:00,37.36,37.44,37.34,37.44,335616.0,30.2815,30.3463,30.2653,30.3463,335616.0
2016-09-28 14:20:00,37.44,37.48,37.4,37.43,421345.0,30.3463,30.3788,30.3139,30.3382,421345.0
2016-09-28 14:30:00,37.43,37.46,37.4,37.45,290316.0,30.3382,30.3625,30.3139,30.3544,290316.0
2016-09-28 14:40:00,37.45,37.49,37.44,37.47,251865.0,30.3544,30.3869,30.3463,30.3707,251865.0
2016-09-28 14:50:00,37.48,37.5,37.45,37.48,218445.0,30.3788,30.395,30.3544,30.3788,218445.0
2016-09-28 15:00:00,37.48,37.48,37.43,37.44,255059.0,30.3788,30.3788,30.3382,30.3463,255059.0
2016-09-28 15:10:00,37.45,37.48,37.44,37.45,192868.0,30.3544,30.3788,30.3463,30.3544,192868.0
2016-09-28 15:20:00,37.45,37.48,37.43,37.43,273068.0,30.3544,30.3788,30.3382,30.3382,273068.0
2016-09-28 15:30:00,37.44,37.44,37.37,37.4,577482.0,30.3463,30.3463,30.2896,30.3139,577482.0
2016-09-28 15:40:00,37.4,37.44,37.39,37.43,488579.0,30.3139,30.3463,30.3058,30.3382,488579.0
2016-09-28 15:50:00,37.43,37.48,37.42,37.44,1001092.0,30.3382,30.3788,30.3301,30.3463,1001092.0
2016-09-29 09:30:00,37.45,37.53,37.37,37.48,743875.0,30.3544,30.4193,30.2896,30.3788,743875.0
2016-09-29 09:40:00,37.48,37.52,37.44,37.45,295005.0,30.3788,30.4112,30.3463,30.3544,295005.0
2016-09-29 09:50:00,37.45,37.46,37.34,37.37,273771.0,30.3544,30.3625,30.2653,30.2896,273771.0
2016-09-29 10:00:00,37.35,37.4,37.21,37.21,491544.0,30.2734,30.3139,30.1599,30.1599,491544.0
2016-09-29 10:10:00,37.21,37.3,37.18,37.28,469254.0,30.1599,30.2329,30.1356,30.2167,469254.0
2016-09-29 10:20:00,37.28,37.31,37.24,37.25,258374.0,30.2167,30.241,30.1842,30.1923,258374.0
2016-09-29 10:30:00,37.25,37.27,37.2,37.22,396265.0,30.1923,30.2085,30.1518,30.168,396265.0
2016-09-29 10:40:00,37.21,37.22,37.14,37.18,410029.0,30.1599,30.168,30.1032,30.1356,410029.0
2016-09-29 10:50:00,37.17,37.27,37.17,37.23,262369.0,30.1275,30.2085,30.1275,30.1761,262369.0
2016-09-29 11:00:00,37.23,37.28,37.2,37.26,235741.0,30.1761,30.2167,30.1518,30.2004,235741.0
2016-09-29 11:10:00,37.25,37.26,37.16,37.21,366671.0,30.1923,30.2004,30.1194,30.1599,366671.0
2016-09-29 11:20:00,37.2,37.27,37.19,37.26,179025.0,30.1518,30.2085,30.1437,30.2004,179025.0
2016-09-29 11:30:00,37.25,37.33,37.24,37.31,195690.0,30.1923,30.2572,30.1842,30.241,195690.0
2016-09-29 11:40:00,37.3,37.32,37.27,37.28,122187.0,30.2329,30.2491,30.2085,30.2167,122187.0
2016-09-29 11:50:00,37.28,37.31,37.26,37.3,142239.0,30.2167,30.241,30.2004,30.2329,142239.0
2016-09-29 12:00:00,37.3,37.36,37.28,37.34,190130.0,30.2329,30.2815,30.2167,30.2653,190130.0
2016-09-29 12:10:00,37.35,37.36,37.31,37.33,92493.0,30.2734,30.2815,30.241,30.2572,92493.0
2016-09-29 12:20:00,37.32,37.37,37.31,37.32,100978.0,30.2491,30.2896,30.241,30.2491,100978.0
2016-09-29 12:30:00,37.32,37.35,37.29,37.29,95507.0,30.2491,30.2734,30.2248,30.2248,95507.0
2016-09-29 12:40:00,37.29,37.29,37.11,37.11,311265.0,30.2248,30.2248,30.0789,30.0789,311265.0
2016-09-29 12:50:00,37.11,37.11,37.01,37.08,332237.0,30.0789,30.0789,29.9978,30.0545,332237.0
2016-09-29 13:00:00,37.08,37.1,37.0,37.08,367372.0,30.0545,30.0708,29.9897,30.0545,367372.0
2016-09-29 13:10:00,37.09,37.43,37.07,37.4,1049067.0,30.0626,30.3382,30.0464,30.3139,1049067.0
2016-09-29 13:20:00,37.39,37.53,37.38,37.48,576511.0,30.3058,30.4193,30.2977,30.3788,576511.0
2016-09-29 13:30:00,37.47,37.5,37.44,37.47,311555.0,30.3707,30.395,30.3463,30.3707,311555.0
2016-09-29 13:40:00,37.48,37.49,37.3,37.33,520156.0,30.3788,30.3869,30.2329,30.2572,520156.0
2016-09-29 13:50:00,37.33,37.36,37.24,37.33,381229.0,30.2572,30.2815,30.1842,30.2572,381229.0
2016-09-29 14:00:00,37.33,37.37,37.27,37.35,226899.0,30.2572,30.2896,30.2085,30.2734,226899.0
2016-09-29 14:10:00,37.35,37.4,37.3,37.38,273863.0,30.2734,30.3139,30.2329,30.2977,273863.0
2016-09-29 14:20:00,37.38,37.42,37.33,37.39,383333.0,30.2977,30.3301,30.2572,30.3058,383333.0
2016-09-29 14:30:00,37.39,37.5,37.37,37.46,266190.0,30.3058,30.395,30.2896,30.3625,266190.0
2016-09-29 14:40:00,37.47,37.5,37.44,37.47,208835.0,30.3707,30.395,30.3463,30.3707,208835.0
2016-09-29 14:50:00,37.47,37.48,37.37,37.39,256961.0,30.3707,30.3788,30.2896,30.3058,256961.0
2016-09-29 15:00:00,37.39,37.42,37.34,37.39,353047.0,30.3058,30.3301,30.2653,30.3058,353047.0
2016-09-29 15:10:00,37.39,37.45,37.38,37.39,296004.0,30.3058,30.3544,30.2977,30.3058,296004.0
2016-09-29 15:20:00,37.38,37.42,37.32,37.41,703710.0,30.2977,30.3301,30.2491,30.322,703710.0
2016-09-29 15:30:00,37.4,37.46,37.37,37.46,540494.0,30.3139,30.3625,30.2896,30.3625,540494.0
2016-09-29 15:40:00,37.46,37.47,37.37,37.42,649719.0,30.3625,30.3707,30.2896,30.3301,649719.0
2016-09-29 15:50:00,37.42,37.42,37.32,37.32,2276031.0,30.3301,30.3301,30.2491,30.2491,2276031.0
2016-09-30 09:30:00,37.47,37.64,37.44,37.58,885544.0,30.3707,30.5084,30.3463,30.4598,885544.0
2016-09-30 09:40:00,37.58,37.62,37.51,37.57,891630.0,30.4598,30.4922,30.4031,30.4517,891630.0
2016-09-30 09:50:00,37.57,37.7,37.56,37.7,812448.0,30.4517,30.5571,30.4436,30.5571,812448.0
2016-09-30 10:00:00,37.69,37.75,37.67,37.73,648077.0,30.549,30.5976,30.5328,30.5814,648077.0
2016-09-30 10:10:00,37.74,37.76,37.69,37.72,577374.0,30.5895,30.6057,30.549,30.5733,577374.0
2016-09-30 10:20:00,37.72,37.75,37.63,37.7,477970.0,30.5733,30.5976,30.5003,30.5571,477970.0
2016-09-30 10:30:00,37.7,37.73,37.66,37.69,333958.0,30.5571,30.5814,30.5247,30.549,333958.0
2016-09-30 10:40:00,37.69,37.77,37.67,37.69,495643.0,30.549,30.6138,30.5328,30.549,495643.0
2016-09-30 10:50:00,37.69,37.77,37.65,37.73,317569.0,30.549,30.6138,30.5165,30.5814,317569.0
2016-09-30 11:00:00,37.73,37.79,37.71,37.76,427100.0,30.5814,30.63,30.5652,30.6057,427100.0
2016-09-30 11:10:00,37.77,37.87,37.76,37.86,638156.0,30.6138,30.6949,30.6057,30.6868,638156.0
2016-09-30 11:20:00,37.86,37.89,37.79,37.82,724376.0,30.6868,30.7111,30.63,30.6543,724376.0
2016-09-30 11:30:00,37.83,37.9,37.82,37.87,415422.0,30.6624,30.7192,30.6543,30.6949,415422.0
2016-09-30 11:40:00,37.87,37.88,37.84,37.86,246543.0,30.6949,30.703,30.6705,30.6868,246543.0
2016-09-30 11:50:00,37.85,37.86,37.72,37.72,541402.0,30.6787,30.6868,30.5733,30.5733,541402.0
2016-09-30 12:00:00,37.73,37.81,37.72,37.8,324323.0,30.5814,30.6462,30.5733,30.6381,324323.0
2016-09-30 12:10:00,37.8,37.81,37.77,37.8,416280.0,30.6381,30.6462,30.6138,30.6381,416280.0
2016-09-30 12:20:00,37.8,37.87,37.78,37.83,475904.0,30.6381,30.6949,30.6219,30.6624,475904.0
2016-09-30 12:30:00,37.83,37.85,37.8,37.85,283118.0,30.6624,30.6787,30.6381,30.6787,283118.0
2016-09-30 12:40:00,37.85,37.88,37.82,37.86,330198.0,30.6787,30.703,30.6543,30.6868,330198.0
2016-09-30 12:50:00,37.86,37.86,37.83,37.83,212646.0,30.6868,30.6868,30.6624,30.6624,212646.0
2016-09-30 13:00:00,37.84,37.92,37.83,37.91,397139.0,30.6705,30.7354,30.6624,30.7273,397139.0
2016-09-30 13:10:00,37.91,37.92,37.84,37.89,369933.0,30.7273,30.7354,30.6705,30.7111,369933.0
2016-09-30 13:20:00,37.89,37.89,37.8,37.82,268902.0,30.7111,30.7111,30.6381,30.6543,268902.0
2016-09-30 13:30:00,37.82,37.84,37.79,37.83,241403.0,30.6543,30.6705,30.63,30.6624,241403.0
2016-09-30 13:40:00,37.83,37.9,37.82,37.88,182288.0,30.6624,30.7192,30.6543,30.703,182288.0
2016-09-30 13:50:00,37.89,37.89,37.84,37.88,117477.0,30.7111,30.7111,30.6705,30.703,117477.0
2016-09-30 14:00:00,37.87,37.87,37.79,37.83,208091.0,30.6949,30.6949,30.63,30.6624,208091.0
2016-09-30 14:10:00,37.83,37.87,37.82,37.84,172780.0,30.6624,30.6949,30.6543,30.6705,172780.0
2016-09-30 14:20:00,37.84,37.89,37.84,37.87,269538.0,30.6705,30.7111,30.6705,30.6949,269538.0
2016-09-30 14:30:00,37.87,37.89,37.83,37.83,242863.0,30.6949,30.7111,30.6624,30.6624,242863.0
2016-09-30 14:40:00,37.83,37.88,37.82,37.87,402613.0,30.6624,30.703,30.6543,30.6949,402613.0
2016-09-30 14:50:00,37.87,37.88,37.85,37.85,244195.0,30.6949,30.703,30.6787,30.6787,244195.0
2016-09-30 15:00:00,37.84,37.87,37.83,37.84,252119.0,30.6705,30.6949,30.6624,30.6705,252119.0
2016-09-30 15:10:00,37.84,37.87,37.82,37.83,253786.0,30.6705,30.6949,30.6543,30.6624,253786.0
2016-09-30 15:20:00,37.82,37.84,37.79,37.81,330688.0,30.6543,30.6705,30.63,30.6462,330688.0
2016-09-30 15:30:00,37.8,37.81,37.77,37.8,432575.0,30.6381,30.6462,30.6138,30.6381,432575.0
2016-09-30 15:40:00,37.8,37.84,37.78,37.8,575811.0,30.6381,30.6705,30.6219,30.6381,575811.0
2016-09-30 15:50:00,37.8,37.85,37.71,37.74,2126163.0,30.6381,30.6787,30.5652,30.5895,2126163.0
2016-10-03 09:30:00,37.69,37.95,37.68,37.9,1009851.0,30.549,30.7597,30.5409,30.7192,1009851.0
2016-10-03 09:40:00,37.9,37.93,37.87,37.93,363580.0,30.7192,30.7435,30.6949,30.7435,363580.0
2016-10-03 09:50:00,37.93,37.94,37.8,37.84,609489.0,30.7435,30.7516,30.6381,30.6705,609489.0
2016-10-03 10:00:00,37.84,37.9,37.81,37.89,490970.0,30.6705,30.7192,30.6462,30.7111,490970.0
2016-10-03 10:10:00,37.88,37.91,37.84,37.87,266412.0,30.703,30.7273,30.6705,30.6949,266412.0
2016-10-03 10:20:00,37.86,37.89,37.82,37.84,365313.0,30.6868,30.7111,30.6543,30.6705,365313.0
2016-10-03 10:30:00,37.84,37.9,37.82,37.87,412020.0,30.6705,30.7192,30.6543,30.6949,412020.0
2016-10-03 10:40:00,37.87,37.88,37.84,37.87,328989.0,30.6949,30.703,30.6705,30.6949,328989.0
2016-10-03 10:50:00,37.87,37.89,37.86,37.87,243105.0,30.6949,30.7111,30.6868,30.6949,243105.0
2016-10-03 11:00:00,37.88,37.88,37.79,37.8,295229.0,30.703,30.703,30.63,30.6381,295229.0
2016-10-03 11:10:00,37.8,37.8,37.75,37.76,163788.0,30.6381,30.6381,30.5976,30.6057,163788.0
2016-10-03 11:20:00,37.76,37.77,37.72,37.73,182387.0,30.6057,30.6138,30.5733,30.5814,182387.0
2016-10-03 11:30:00,37.73,37.75,37.68,37.68,241008.0,30.5814,30.5976,30.5409,30.5409,241008.0
2016-10-03 11:40:00,37.68,37.7,37.65,37.65,292506.0,30.5409,30.5571,30.5165,30.5165,292506.0
2016-10-03 11:50:00,37.65,37.67,37.6,37.65,238942.0,30.5165,30.5328,30.476,30.5165,238942.0
2016-10-03 12:00:00,37.65,37.68,37.64,37.65,193678.0,30.5165,30.5409,30.5084,30.5165,193678.0
2016-10-03 12:10:00,37.65,37.67,37.63,37.64,150326.0,30.5165,30.5328,30.5003,30.5084,150326.0
2016-10-03 12:20:00,37.64,37.64,37.58,37.61,179902.0,30.5084,30.5084,30.4598,30.4841,179902.0
2016-10-03 12:30:00,37.61,37.61,37.55,37.59,241866.0,30.4841,30.4841,30.4355,30.4679,241866.0
2016-10-03 12:40:00,37.6,37.61,37.53,37.55,195970.0,30.476,30.4841,30.4193,30.4355,195970.0
2016-10-03 12:50:00,37.55,37.6,37.54,37.6,200667.0,30.4355,30.476,30.4274,30.476,200667.0
2016-10-03 13:00:00,37.59,37.61,37.59,37.59,128871.0,30.4679,30.4841,30.4679,30.4679,128871.0
2016-10-03 13:10:00,37.59,37.63,37.56,37.59,171502.0,30.4679,30.5003,30.4436,30.4679,171502.0
2016-10-03 13:20:00,37.59,37.62,37.59,37.6,139744.0,30.4679,30.4922,30.4679,30.476,139744.0
2016-10-03 13:30:00,37.6,37.66,37.6,37.66,185083.0,30.476,30.5247,30.476,30.5247,185083.0
2016-10-03 13:40:00,37.65,37.69,37.64,37.68,279436.0,30.5165,30.549,30.5084,30.5409,279436.0
2016-10-03 13:50:00,37.68,37.69,37.63,37.69,165532.0,30.5409,30.549,30.5003,30.549,165532.0
2016-10-03 14:00:00,37.69,37.73,37.67,37.68,366000.0,30.549,30.5814,30.5328,30.5409,366000.0
2016-10-03 14:10:00,37.69,37.7,37.65,37.65,202012.0,30.549,30.5571,30.5165,30.5165,202012.0
2016-10-03 14:20:00,37.66,37.69,37.65,37.67,118295.0,30.5247,30.549,30.5165,30.5328,118295.0
2016-10-03 14:30:00,37.67,37.68,37.63,37.63,118348.0,30.5328,30.5409,30.5003,30.5003,118348.0
2016-10-03 14:40:00,37.64,37.65,37.6,37.63,270557.0,30.5084,30.5165,30.476,30.5003,270557.0
2016-10-03 14:50:00,37.63,37.63,37.53,37.56,345529.0,30.5003,30.5003,30.4193,30.4436,345529.0
2016-10-03 15:00:00,37.56,37.59,37.55,37.59,119730.0,30.4436,30.4679,30.4355,30.4679,119730.0
2016-10-03 15:10:00,37.59,37.63,37.58,37.63,195258.0,30.4679,30.5003,30.4598,30.5003,195258.0
2016-10-03 15:20:00,37.63,37.63,37.6,37.6,214516.0,30.5003,30.5003,30.476,30.476,214516.0
2016-10-03 15:30:00,37.61,37.68,37.6,37.66,390784.0,30.4841,30.5409,30.476,30.5247,390784.0
2016-10-03 15:40:00,37.67,37.71,37.65,37.69,444727.0,30.5328,30.5652,30.5165,30.549,444727.0
2016-10-03 15:50:00,37.69,37.71,37.64,37.66,981921.0,30.549,30.5652,30.5084,30.5247,981921.0
2016-10-04 09:30:00,37.77,37.87,37.71,37.87,708001.0,30.6138,30.6949,30.5652,30.6949,708001.0
2016-10-04 09:40:00,37.87,37.94,37.86,37.9,403150.0,30.6949,30.7516,30.6868,30.7192,403150.0
2016-10-04 09:50:00,37.9,37.92,37.84,37.9,359030.0,30.7192,30.7354,30.6705,30.7192,359030.0
2016-10-04 10:00:00,37.9,37.9,37.83,37.84,264441.0,30.7192,30.7192,30.6624,30.6705,264441.0
2016-10-04 10:10:00,37.83,37.85,37.64,37.68,385626.0,30.6624,30.6787,30.5084,30.5409,385626.0
2016-10-04 10:20:00,37.67,37.79,37.66,37.77,389565.0,30.5328,30.63,30.5247,30.6138,389565.0
2016-10-04 10:30:00,37.77,37.81,37.74,37.79,213073.0,30.6138,30.6462,30.5895,30.63,213073.0
2016-10-04 10:40:00,37.79,37.86,37.79,37.86,282978.0,30.63,30.6868,30.63,30.6868,282978.0
2016-10-04 10:50:00,37.86,37.87,37.79,37.79,294649.0,30.6868,30.6949,30.63,30.63,294649.0
2016-10-04 11:00:00,37.8,37.82,37.65,37.68,364791.0,30.6381,30.6543,30.5165,30.5409,364791.0
2016-10-04 11:10:00,37.67,37.69,37.57,37.63,395321.0,30.5328,30.549,30.4517,30.5003,395321.0
2016-10-04 11:20:00,37.63,37.73,37.63,37.73,335615.0,30.5003,30.5814,30.5003,30.5814,335615.0
2016-10-04 11:30:00,37.73,37.8,37.66,37.68,304998.0,30.5814,30.6381,30.5247,30.5409,304998.0
2016-10-04 11:40:00,37.68,37.75,37.66,37.7,321272.0,30.5409,30.5976,30.5247,30.5571,321272.0
2016-10-04 11:50:00,37.69,37.71,37.6,37.63,187125.0,30.549,30.5652,30.476,30.5003,187125.0
2016-10-04 12:00:00,37.63,37.65,37.58,37.59,252691.0,30.5003,30.5165,30.4598,30.4679,252691.0
2016-10-04 12:10:00,37.59,37.66,37.56,37.63,164297.0,30.4679,30.5247,30.4436,30.5003,164297.0
2016-10-04 12:20:00,37.64,37.64,37.59,37.59,84088.0,30.5084,30.5084,30.4679,30.4679,84088.0
2016-10-04 12:30:00,37.59,37.64,37.55,37.61,140473.0,30.4679,30.5084,30.4355,30.4841,140473.0
2016-10-04 12:40:00,37.61,37.64,37.56,37.57,131736.0,30.4841,30.5084,30.4436,30.4517,131736.0
2016-10-04 12:50:00,37.57,37.57,37.51,37.53,183462.0,30.4517,30.4517,30.4031,30.4193,183462.0
2016-10-04 13:00:00,37.54,37.56,37.46,37.46,235994.0,30.4274,30.4436,30.3625,30.3625,235994.0
2016-10-04 13:10:00,37.47,37.5,37.46,37.48,152778.0,30.3707,30.395,30.3625,30.3788,152778.0
2016-10-04 13:20:00,37.48,37.49,37.38,37.41,242335.0,30.3788,30.3869,30.2977,30.322,242335.0
2016-10-04 13:30:00,37.42,37.45,37.39,37.45,128741.0,30.3301,30.3544,30.3058,30.3544,128741.0
2016-10-04 13:40:00,37.45,37.45,37.4,37.44,91846.0,30.3544,30.3544,30.3139,30.3463,91846.0
2016-10-04 13:50:00,37.44,37.46,37.42,37.42,161017.0,30.3463,30.3625,30.3301,30.3301,161017.0
2016-10-04 14:00:00,37.43,37.46,37.41,37.44,109185.0,30.3382,30.3625,30.322,30.3463,109185.0
2016-10-04 14:10:00,37.44,37.48,37.44,37.46,215166.0,30.3463,30.3788,30.3463,30.3625,215166.0
2016-10-04 14:20:00,37.45,37.46,37.4,37.44,252707.0,30.3544,30.3625,30.3139,30.3463,252707.0
2016-10-04 14:30:00,37.43,37.47,37.43,37.45,181443.0,30.3382,30.3707,30.3382,30.3544,181443.0
2016-10-04 14:40:00,37.44,37.45,37.39,37.4,166552.0,30.3463,30.3544,30.3058,30.3139,166552.0
2016-10-04 14:50:00,37.39,37.41,37.34,37.34,218538.0,30.3058,30.322,30.2653,30.2653,218538.0
2016-10-04 15:00:00,37.34,37.41,37.33,37.38,195759.0,30.2653,30.322,30.2572,30.2977,195759.0
2016-10-04 15:10:00,37.38,37.41,37.37,37.41,258074.0,30.2977,30.322,30.2896,30.322,258074.0
2016-10-04 15:20:00,37.41,37.49,37.39,37.48,759733.0,30.322,30.3869,30.3058,30.3788,759733.0
2016-10-04 15:30:00,37.48,37.53,37.46,37.52,355507.0,30.3788,30.4193,30.3625,30.4112,355507.0
2016-10-04 15:40:00,37.52,37.55,37.48,37.5,391377.0,30.4112,30.4355,30.3788,30.395,391377.0
2016-10-04 15:50:00,37.5,37.54,37.48,37.54,1431711.0,30.395,30.4274,30.3788,30.4274,1431711.0
2016-10-05 09:30:00,37.78,37.88,37.64,37.85,836299.0,30.6219,30.703,30.5084,30.6787,836299.0
2016-10-05 09:40:00,37.86,37.88,37.76,37.77,698955.0,30.6868,30.703,30.6057,30.6138,698955.0
2016-10-05 09:50:00,37.78,37.8,37.73,37.79,374304.0,30.6219,30.6381,30.5814,30.63,374304.0
2016-10-05 10:00:00,37.79,37.86,37.75,37.85,361892.0,30.63,30.6868,30.5976,30.6787,361892.0
2016-10-05 10:10:00,37.85,37.9,37.81,37.9,376318.0,30.6787,30.7192,30.6462,30.7192,376318.0
2016-10-05 10:20:00,37.9,37.94,37.87,37.94,349640.0,30.7192,30.7516,30.6949,30.7516,349640.0
2016-10-05 10:30:00,37.94,37.97,37.93,37.95,432398.0,30.7516,30.7759,30.7435,30.7597,432398.0
2016-10-05 10:40:00,37.95,37.96,37.85,37.85,470898.0,30.7597,30.7678,30.6787,30.6787,470898.0
2016-10-05 10:50:00,37.86,37.92,37.85,37.91,281062.0,30.6868,30.7354,30.6787,30.7273,281062.0
2016-10-05 11:00:00,37.91,37.97,37.9,37.97,423580.0,30.7273,30.7759,30.7192,30.7759,423580.0
2016-10-05 11:10:00,37.97,38.05,37.96,38.03,1125214.0,30.7759,30.8408,30.7678,30.8246,1125214.0
2016-10-05 11:20:00,38.04,38.2,38.03,38.17,845160.0,30.8327,30.9623,30.8246,30.938,845160.0
2016-10-05 11:30:00,38.17,38.23,38.16,38.22,707423.0,30.938,30.9867,30.9299,30.9786,707423.0
2016-10-05 11:40:00,38.21,38.31,38.21,38.25,587449.0,30.9704,31.0515,30.9704,31.0029,587449.0
2016-10-05 11:50:00,38.26,38.26,38.18,38.2,408084.0,31.011,31.011,30.9461,30.9623,408084.0
2016-10-05 12:00:00,38.19,38.24,38.16,38.24,463582.0,30.9542,30.9948,30.9299,30.9948,463582.0
2016-10-05 12:10:00,38.24,38.25,38.17,38.17,408693.0,30.9948,31.0029,30.938,30.938,408693.0
2016-10-05 12:20:00,38.17,38.18,38.13,38.14,210277.0,30.938,30.9461,30.9056,30.9137,210277.0
2016-10-05 12:30:00,38.14,38.18,38.14,38.16,181684.0,30.9137,30.9461,30.9137,30.9299,181684.0
2016-10-05 12:40:00,38.16,38.17,38.1,38.13,212598.0,30.9299,30.938,30.8813,30.9056,212598.0
2016-10-05 12:50:00,38.14,38.15,38.09,38.09,199239.0,30.9137,30.9218,30.8732,30.8732,199239.0
2016-10-05 13:00:00,38.1,38.13,38.08,38.13,331387.0,30.8813,30.9056,30.8651,30.9056,331387.0
2016-10-05 13:10:00,38.12,38.15,38.11,38.14,207788.0,30.8975,30.9218,30.8894,30.9137,207788.0
2016-10-05 13:20:00,38.14,38.15,38.1,38.13,305989.0,30.9137,30.9218,30.8813,30.9056,305989.0
2016-10-05 13:30:00,38.13,38.15,38.12,38.14,128291.0,30.9056,30.9218,30.8975,30.9137,128291.0
2016-10-05 13:40:00,38.14,38.15,38.12,38.14,107859.0,30.9137,30.9218,30.8975,30.9137,107859.0
2016-10-05 13:50:00,38.14,38.18,38.13,38.18,441176.0,30.9137,30.9461,30.9056,30.9461,441176.0
2016-10-05 14:00:00,38.18,38.18,38.15,38.16,221097.0,30.9461,30.9461,30.9218,30.9299,221097.0
2016-10-05 14:10:00,38.16,38.19,38.15,38.17,203001.0,30.9299,30.9542,30.9218,30.938,203001.0
2016-10-05 14:20:00,38.17,38.22,38.16,38.18,415585.0,30.938,30.9786,30.9299,30.9461,415585.0
2016-10-05 14:30:00,38.19,38.2,38.13,38.17,316582.0,30.9542,30.9623,30.9056,30.938,316582.0
2016-10-05 14:40:00,38.16,38.19,38.13,38.19,202161.0,30.9299,30.9542,30.9056,30.9542,202161.0
2016-10-05 14:50:00,38.19,38.19,38.17,38.18,330940.0,30.9542,30.9542,30.938,30.9461,330940.0
2016-10-05 15:00:00,38.18,38.19,38.14,38.14,274769.0,30.9461,30.9542,30.9137,30.9137,274769.0
2016-10-05 15:10:00,38.14,38.16,38.1,38.1,347917.0,30.9137,30.9299,30.8813,30.8813,347917.0
2016-10-05 15:20:00,38.1,38.1,38.04,38.06,775279.0,30.8813,30.8813,30.8327,30.8489,775279.0
2016-10-05 15:30:00,38.06,38.08,38.05,38.06,467750.0,30.8489,30.8651,30.8408,30.8489,467750.0
2016-10-05 15:40:00,38.06,38.09,38.05,38.05,642199.0,30.8489,30.8732,30.8408,30.8408,642199.0
2016-10-05 15:50:00,38.05,38.06,37.96,38.01,2230142.0,30.8408,30.8489,30.7678,30.8083,2230142.0
2016-10-06 09:30:00,37.84,37.95,37.76,37.88,1016095.0,30.6705,30.7597,30.6057,30.703,1016095.0
2016-10-06 09:40:00,37.87,37.88,37.76,37.78,527593.0,30.6949,30.703,30.6057,30.6219,527593.0
2016-10-06 09:50:00,37.78,37.79,37.62,37.7,473230.0,30.6219,30.63,30.4922,30.5571,473230.0
2016-10-06 10:00:00,37.7,37.73,37.64,37.66,180762.0,30.5571,30.5814,30.5084,30.5247,180762.0
2016-10-06 10:10:00,37.66,37.76,37.65,37.73,364946.0,30.5247,30.6057,30.5165,30.5814,364946.0
2016-10-06 10:20:00,37.73,37.78,37.72,37.77,189475.0,30.5814,30.6219,30.5733,30.6138,189475.0
2016-10-06 10:30:00,37.76,37.77,37.66,37.69,365794.0,30.6057,30.6138,30.5247,30.549,365794.0
2016-10-06 10:40:00,37.68,37.72,37.67,37.7,242330.0,30.5409,30.5733,30.5328,30.5571,242330.0
2016-10-06 10:50:00,37.7,37.71,37.65,37.66,265867.0,30.5571,30.5652,30.5165,30.5247,265867.0
2016-10-06 11:00:00,37.66,37.68,37.6,37.6,297675.0,30.5247,30.5409,30.476,30.476,297675.0
2016-10-06 11:10:00,37.6,37.63,37.57,37.61,360865.0,30.476,30.5003,30.4517,30.4841,360865.0
2016-10-06 11:20:00,37.61,37.75,37.6,37.75,259017.0,30.4841,30.5976,30.476,30.5976,259017.0
2016-10-06 11:30:00,37.75,37.76,37.72,37.75,261910.0,30.5976,30.6057,30.5733,30.5976,261910.0
2016-10-06 11:40:00,37.75,37.92,37.74,37.91,347705.0,30.5976,30.7354,30.5895,30.7273,347705.0
2016-10-06 11:50:00,37.91,38.0,37.9,37.97,506450.0,30.7273,30.8002,30.7192,30.7759,506450.0
2016-10-06 12:00:00,37.97,38.02,37.94,37.95,399984.0,30.7759,30.8164,30.7516,30.7597,399984.0
2016-10-06 12:10:00,37.95,37.97,37.91,37.91,289707.0,30.7597,30.7759,30.7273,30.7273,289707.0
2016-10-06 12:20:00,37.91,37.94,37.89,37.9,183800.0,30.7273,30.7516,30.7111,30.7192,183800.0
2016-10-06 12:30:00,37.89,37.92,37.88,37.9,147069.0,30.7111,30.7354,30.703,30.7192,147069.0
2016-10-06 12:40:00,37.91,37.92,37.87,37.87,146764.0,30.7273,30.7354,30.6949,30.6949,146764.0
2016-10-06 12:50:00,37.88,37.94,37.87,37.93,268219.0,30.703,30.7516,30.6949,30.7435,268219.0
2016-10-06 13:00:00,37.93,37.93,37.92,37.92,71255.0,30.7435,30.7435,30.7354,30.7354,71255.0
2016-10-06 13:10:00,37.92,37.95,37.92,37.94,214039.0,30.7354,30.7597,30.7354,30.7516,214039.0
2016-10-06 13:20:00,37.93,37.96,37.92,37.95,100484.0,30.7435,30.7678,30.7354,30.7597,100484.0
2016-10-06 13:30:00,37.94,37.95,37.88,37.89,137410.0,30.7516,30.7597,30.703,30.7111,137410.0
2016-10-06 13:40:00,37.89,37.91,37.87,37.9,92506.0,30.7111,30.7273,30.6949,30.7192,92506.0
2016-10-06 13:50:00,37.9,37.94,37.88,37.9,163062.0,30.7192,30.7516,30.703,30.7192,163062.0
2016-10-06 14:00:00,37.91,38.0,37.9,37.96,268702.0,30.7273,30.8002,30.7192,30.7678,268702.0
2016-10-06 14:10:00,37.96,37.99,37.95,37.97,109583.0,30.7678,30.7921,30.7597,30.7759,109583.0
2016-10-06 14:20:00,37.97,38.06,37.97,38.04,285044.0,30.7759,30.8489,30.7759,30.8327,285044.0
2016-10-06 14:30:00,38.04,38.04,37.99,38.0,226663.0,30.8327,30.8327,30.7921,30.8002,226663.0
2016-10-06 14:40:00,38.0,38.05,37.99,38.0,261328.0,30.8002,30.8408,30.7921,30.8002,261328.0
2016-10-06 14:50:00,37.99,38.04,37.99,38.03,292747.0,30.7921,30.8327,30.7921,30.8246,292747.0
2016-10-06 15:00:00,38.03,38.1,38.03,38.09,238566.0,30.8246,30.8813,30.8246,30.8732,238566.0
2016-10-06 15:10:00,38.09,38.16,38.05,38.06,629519.0,30.8732,30.9299,30.8408,30.8489,629519.0
2016-10-06 15:20:00,38.07,38.09,38.05,38.06,227814.0,30.857,30.8732,30.8408,30.8489,227814.0
2016-10-06 15:30:00,38.07,38.09,38.05,38.09,374532.0,30.857,30.8732,30.8408,30.8732,374532.0
2016-10-06 15:40:00,38.09,38.09,38.07,38.07,378899.0,30.8732,30.8732,30.857,30.857,378899.0
2016-10-06 15:50:00,38.07,38.09,38.05,38.08,1169685.0,30.857,30.8732,30.8408,30.8651,1169685.0
2016-10-07 09:30:00,38.14,38.22,37.98,38.12,1110504.0,30.9137,30.9786,30.784,30.8975,1110504.0
2016-10-07 09:40:00,38.12,38.13,37.99,38.01,440951.0,30.8975,30.9056,30.7921,30.8083,440951.0
2016-10-07 09:50:00,38.0,38.1,37.95,38.06,300310.0,30.8002,30.8813,30.7597,30.8489,300310.0
2016-10-07 10:00:00,38.07,38.13,38.06,38.1,233273.0,30.857,30.9056,30.8489,30.8813,233273.0
2016-10-07 10:10:00,38.1,38.16,38.08,38.15,245904.0,30.8813,30.9299,30.8651,30.9218,245904.0
2016-10-07 10:20:00,38.14,38.18,38.11,38.14,174525.0,30.9137,30.9461,30.8894,30.9137,174525.0
2016-10-07 10:30:00,38.14,38.14,38.05,38.12,186642.0,30.9137,30.9137,30.8408,30.8975,186642.0
2016-10-07 10:40:00,38.09,38.12,38.03,38.04,242753.0,30.8732,30.8975,30.8246,30.8327,242753.0
2016-10-07 10:50:00,38.04,38.06,37.99,38.02,273578.0,30.8327,30.8489,30.7921,30.8164,273578.0
2016-10-07 11:00:00,38.01,38.05,37.98,38.03,237663.0,30.8083,30.8408,30.784,30.8246,237663.0
2016-10-07 11:10:00,38.03,38.08,38.02,38.07,172139.0,30.8246,30.8651,30.8164,30.857,172139.0
2016-10-07 11:20:00,38.08,38.09,38.03,38.04,144311.0,30.8651,30.8732,30.8246,30.8327,144311.0
2016-10-07 11:30:00,38.05,38.06,37.88,37.89,408985.0,30.8408,30.8489,30.703,30.7111,408985.0
2016-10-07 11:40:00,37.89,37.94,37.78,37.84,410221.0,30.7111,30.7516,30.6219,30.6705,410221.0
2016-10-07 11:50:00,37.83,37.87,37.78,37.83,236910.0,30.6624,30.6949,30.6219,30.6624,236910.0
2016-10-07 12:00:00,37.83,37.91,37.82,37.9,328540.0,30.6624,30.7273,30.6543,30.7192,328540.0
2016-10-07 12:10:00,37.9,37.92,37.84,37.87,173570.0,30.7192,30.7354,30.6705,30.6949,173570.0
2016-10-07 12:20:00,37.86,37.89,37.83,37.88,145695.0,30.6868,30.7111,30.6624,30.703,145695.0
2016-10-07 12:30:00,37.88,37.91,37.84,37.86,399982.0,30.703,30.7273,30.6705,30.6868,399982.0
2016-10-07 12:40:00,37.85,37.95,37.84,37.93,132524.0,30.6787,30.7597,30.6705,30.7435,132524.0
2016-10-07 12:50:00,37.94,37.94,37.9,37.92,90215.0,30.7516,30.7516,30.7192,30.7354,90215.0
2016-10-07 13:00:00,37.93,37.98,37.91,37.98,277870.0,30.7435,30.784,30.7273,30.784,277870.0
2016-10-07 13:10:00,37.97,37.99,37.95,37.97,132800.0,30.7759,30.7921,30.7597,30.7759,132800.0
2016-10-07 13:20:00,37.97,38.06,37.96,38.04,161203.0,30.7759,30.8489,30.7678,30.8327,161203.0
2016-10-07 13:30:00,38.05,38.09,38.03,38.07,440452.0,30.8408,30.8732,30.8246,30.857,440452.0
2016-10-07 13:40:00,38.07,38.08,38.04,38.06,464908.0,30.857,30.8651,30.8327,30.8489,464908.0
2016-10-07 13:50:00,38.06,38.06,38.03,38.05,185531.0,30.8489,30.8489,30.8246,30.8408,185531.0
2016-10-07 14:00:00,38.05,38.09,38.03,38.05,191893.0,30.8408,30.8732,30.8246,30.8408,191893.0
2016-10-07 14:10:00,38.06,38.09,38.02,38.04,229352.0,30.8489,30.8732,30.8164,30.8327,229352.0
2016-10-07 14:20:00,38.04,38.07,38.03,38.04,251267.0,30.8327,30.857,30.8246,30.8327,251267.0
2016-10-07 14:30:00,38.04,38.09,38.04,38.05,237243.0,30.8327,30.8732,30.8327,30.8408,237243.0
2016-10-07 14:40:00,38.05,38.09,38.05,38.09,313374.0,30.8408,30.8732,30.8408,30.8732,313374.0
2016-10-07 14:50:00,38.09,38.11,38.08,38.08,221155.0,30.8732,30.8894,30.8651,30.8651,221155.0
2016-10-07 15:00:00,38.09,38.1,38.07,38.08,234998.0,30.8732,30.8813,30.857,30.8651,234998.0
2016-10-07 15:10:00,38.07,38.09,38.06,38.07,187440.0,30.857,30.8732,30.8489,30.857,187440.0
2016-10-07 15:20:00,38.06,38.07,38.06,38.07,91392.0,30.8489,30.857,30.8489,30.857,91392.0
2016-10-07 15:30:00,38.07,38.09,38.06,38.08,287229.0,30.857,30.8732,30.8489,30.8651,287229.0
2016-10-07 15:40:00,38.07,38.1,38.07,38.09,593658.0,30.857,30.8813,30.857,30.8732,593658.0
2016-10-07 15:50:00,38.09,38.15,38.09,38.09,982054.0,30.8732,30.9218,30.8732,30.8732,982054.0
2016-10-10 09:30:00,38.25,38.29,38.19,38.27,666663.0,31.0029,31.0353,30.9542,31.0191,666663.0
2016-10-10 09:40:00,38.26,38.35,38.24,38.31,522719.0,31.011,31.0839,30.9948,31.0515,522719.0
2016-10-10 09:50:00,38.32,38.36,38.27,38.33,294291.0,31.0596,31.092,31.0191,31.0677,294291.0
2016-10-10 10:00:00,38.33,38.33,38.28,38.3,439991.0,31.0677,31.0677,31.0272,31.0434,439991.0
2016-10-10 10:10:00,38.3,38.31,38.23,38.24,556902.0,31.0434,31.0515,30.9867,30.9948,556902.0
2016-10-10 10:20:00,38.25,38.26,38.22,38.26,465416.0,31.0029,31.011,30.9786,31.011,465416.0
2016-10-10 10:30:00,38.26,38.28,38.24,38.26,277197.0,31.011,31.0272,30.9948,31.011,277197.0
2016-10-10 10:40:00,38.26,38.29,38.23,38.24,216862.0,31.011,31.0353,30.9867,30.9948,216862.0
2016-10-10 10:50:00,38.24,38.24,38.16,38.19,327407.0,30.9948,30.9948,30.9299,30.9542,327407.0
2016-10-10 11:00:00,38.2,38.2,38.11,38.12,275088.0,30.9623,30.9623,30.8894,30.8975,275088.0
2016-10-10 11:10:00,38.12,38.13,38.03,38.03,479520.0,30.8975,30.9056,30.8246,30.8246,479520.0
2016-10-10 11:20:00,38.03,38.06,37.93,37.93,483543.0,30.8246,30.8489,30.7435,30.7435,483543.0
2016-10-10 11:30:00,37.94,37.95,37.92,37.95,348116.0,30.7516,30.7597,30.7354,30.7597,348116.0
2016-10-10 11:40:00,37.95,38.0,37.94,37.99,353240.0,30.7597,30.8002,30.7516,30.7921,353240.0
2016-10-10 11:50:00,37.99,38.0,37.98,37.99,145728.0,30.7921,30.8002,30.784,30.7921,145728.0
2016-10-10 12:00:00,38.0,38.0,37.94,37.95,337103.0,30.8002,30.8002,30.7516,30.7597,337103.0
2016-10-10 12:10:00,37.95,37.96,37.94,37.96,93755.0,30.7597,30.7678,30.7516,30.7678,93755.0
2016-10-10 12:20:00,37.96,37.96,37.92,37.93,248719.0,30.7678,30.7678,30.7354,30.7435,248719.0
2016-10-10 12:30:00,37.94,37.96,37.92,37.94,121090.0,30.7516,30.7678,30.7354,30.7516,121090.0
2016-10-10 12:40:00,37.93,37.96,37.91,37.96,140034.0,30.7435,30.7678,30.7273,30.7678,140034.0
2016-10-10 12:50:00,37.95,37.98,37.95,37.97,174990.0,30.7597,30.784,30.7597,30.7759,174990.0
2016-10-10 13:00:00,37.96,37.99,37.96,37.97,393102.0,30.7678,30.7921,30.7678,30.7759,393102.0
2016-10-10 13:10:00,37.97,38.0,37.96,37.99,130959.0,30.7759,30.8002,30.7678,30.7921,130959.0
2016-10-10 13:20:00,37.99,38.0,37.96,37.96,127474.0,30.7921,30.8002,30.7678,30.7678,127474.0
2016-10-10 13:30:00,37.96,37.99,37.93,37.94,179623.0,30.7678,30.7921,30.7435,30.7516,179623.0
2016-10-10 13:40:00,37.94,37.96,37.91,37.94,164811.0,30.7516,30.7678,30.7273,30.7516,164811.0
2016-10-10 13:50:00,37.94,37.94,37.91,37.93,163764.0,30.7516,30.7516,30.7273,30.7435,163764.0
2016-10-10 14:00:00,37.93,37.94,37.91,37.92,142262.0,30.7435,30.7516,30.7273,30.7354,142262.0
2016-10-10 14:10:00,37.91,37.94,37.9,37.93,193806.0,30.7273,30.7516,30.7192,30.7435,193806.0
2016-10-10 14:20:00,37.93,37.95,37.91,37.92,166664.0,30.7435,30.7597,30.7273,30.7354,166664.0
2016-10-10 14:30:00,37.92,37.98,37.91,37.97,143767.0,30.7354,30.784,30.7273,30.7759,143767.0
2016-10-10 14:40:00,37.97,37.98,37.92,37.93,137018.0,30.7759,30.784,30.7354,30.7435,137018.0
2016-10-10 14:50:00,37.93,37.94,37.92,37.94,122401.0,30.7435,30.7516,30.7354,30.7516,122401.0
2016-10-10 15:00:00,37.94,37.99,37.93,37.98,266353.0,30.7516,30.7921,30.7435,30.784,266353.0
2016-10-10 15:10:00,37.98,38.01,37.97,38.01,325475.0,30.784,30.8083,30.7759,30.8083,325475.0
2016-10-10 15:20:00,38.01,38.05,38.0,38.04,405915.0,30.8083,30.8408,30.8002,30.8327,405915.0
2016-10-10 15:30:00,38.04,38.06,38.03,38.04,342259.0,30.8327,30.8489,30.8246,30.8327,342259.0
2016-10-10 15:40:00,38.04,38.05,38.03,38.04,344331.0,30.8327,30.8408,30.8246,30.8327,344331.0
2016-10-10 15:50:00,38.03,38.07,38.0,38.02,984341.0,30.8246,30.857,30.8002,30.8164,984341.0
2016-10-11 09:30:00,37.91,38.0,37.63,37.66,1040675.0,30.7273,30.8002,30.5003,30.5247,1040675.0
2016-10-11 09:40:00,37.66,37.7,37.6,37.63,609017.0,30.5247,30.5571,30.476,30.5003,609017.0
2016-10-11 09:50:00,37.63,37.64,37.45,37.49,1000951.0,30.5003,30.5084,30.3544,30.3869,1000951.0
2016-10-11 10:00:00,37.48,37.48,37.42,37.44,487710.0,30.3788,30.3788,30.3301,30.3463,487710.0
2016-10-11 10:10:00,37.44,37.45,37.33,37.37,589922.0,30.3463,30.3544,30.2572,30.2896,589922.0
2016-10-11 10:20:00,37.37,37.44,37.36,37.39,417097.0,30.2896,30.3463,30.2815,30.3058,417097.0
2016-10-11 10:30:00,37.4,37.52,37.39,37.48,601983.0,30.3139,30.4112,30.3058,30.3788,601983.0
2016-10-11 10:40:00,37.48,37.52,37.45,37.45,556730.0,30.3788,30.4112,30.3544,30.3544,556730.0
2016-10-11 10:50:00,37.45,37.45,37.28,37.29,446214.0,30.3544,30.3544,30.2167,30.2248,446214.0
2016-10-11 11:00:00,37.29,37.33,37.26,37.3,550926.0,30.2248,30.2572,30.2004,30.2329,550926.0
2016-10-11 11:10:00,37.3,37.36,37.28,37.32,448456.0,30.2329,30.2815,30.2167,30.2491,448456.0
2016-10-11 11:20:00,37.32,37.32,37.16,37.17,546235.0,30.2491,30.2491,30.1194,30.1275,546235.0
2016-10-11 11:30:00,37.18,37.27,37.17,37.25,687193.0,30.1356,30.2085,30.1275,30.1923,687193.0
2016-10-11 11:40:00,37.25,37.27,37.21,37.23,286145.0,30.1923,30.2085,30.1599,30.1761,286145.0
2016-10-11 11:50:00,37.22,37.29,37.22,37.28,354536.0,30.168,30.2248,30.168,30.2167,354536.0
2016-10-11 12:00:00,37.28,37.32,37.25,37.26,314741.0,30.2167,30.2491,30.1923,30.2004,314741.0
2016-10-11 12:10:00,37.27,37.32,37.24,37.31,1150363.0,30.2085,30.2491,30.1842,30.241,1150363.0
2016-10-11 12:20:00,37.32,37.33,37.29,37.32,229007.0,30.2491,30.2572,30.2248,30.2491,229007.0
2016-10-11 12:30:00,37.31,37.34,37.22,37.26,474438.0,30.241,30.2653,30.168,30.2004,474438.0
2016-10-11 12:40:00,37.26,37.35,37.25,37.28,395813.0,30.2004,30.2734,30.1923,30.2167,395813.0
2016-10-11 12:50:00,37.28,37.28,37.21,37.23,367126.0,30.2167,30.2167,30.1599,30.1761,367126.0
2016-10-11 13:00:00,37.23,37.24,36.99,37.02,1212786.0,30.1761,30.1842,29.9816,30.0059,1212786.0
2016-10-11 13:10:00,37.03,37.06,36.89,36.94,907586.0,30.014,30.0383,29.9005,29.9411,907586.0
2016-10-11 13:20:00,36.94,37.07,36.94,37.06,542344.0,29.9411,30.0464,29.9411,30.0383,542344.0
2016-10-11 13:30:00,37.06,37.06,36.98,37.01,358002.0,30.0383,30.0383,29.9735,29.9978,358002.0
2016-10-11 13:40:00,37.02,37.03,36.96,36.97,454908.0,30.0059,30.014,29.9573,29.9654,454908.0
2016-10-11 13:50:00,36.97,37.01,36.94,36.96,266712.0,29.9654,29.9978,29.9411,29.9573,266712.0
2016-10-11 14:00:00,36.96,37.0,36.93,37.0,429362.0,29.9573,29.9897,29.933,29.9897,429362.0
2016-10-11 14:10:00,37.0,37.02,36.84,36.84,528893.0,29.9897,30.0059,29.86,29.86,528893.0
2016-10-11 14:20:00,36.85,36.97,36.82,36.95,404349.0,29.8681,29.9654,29.8438,29.9492,404349.0
2016-10-11 14:30:00,36.96,36.99,36.93,36.98,255366.0,29.9573,29.9816,29.933,29.9735,255366.0
2016-10-11 14:40:00,36.97,37.04,36.95,36.98,414999.0,29.9654,30.0221,29.9492,29.9735,414999.0
2016-10-11 14:50:00,36.98,37.01,36.93,36.98,368239.0,29.9735,29.9978,29.933,29.9735,368239.0
2016-10-11 15:00:00,36.98,37.04,36.96,37.04,320873.0,29.9735,30.0221,29.9573,30.0221,320873.0
2016-10-11 15:10:00,37.04,37.13,37.03,37.12,531078.0,30.0221,30.0951,30.014,30.087,531078.0
2016-10-11 15:20:00,37.12,37.16,37.11,37.14,452707.0,30.087,30.1194,30.0789,30.1032,452707.0
2016-10-11 15:30:00,37.14,37.2,37.13,37.19,770441.0,30.1032,30.1518,30.0951,30.1437,770441.0
2016-10-11 15:40:00,37.19,37.27,37.16,37.27,931938.0,30.1437,30.2085,30.1194,30.2085,931938.0
2016-10-11 15:50:00,37.27,37.29,37.24,37.27,1952053.0,30.2085,30.2248,30.1842,30.2085,1952053.0
2016-10-12 09:30:00,37.2,37.25,36.9,36.95,704714.0,30.1518,30.1923,29.9086,29.9492,704714.0
2016-10-12 09:40:00,36.95,37.01,36.89,37.0,425210.0,29.9492,29.9978,29.9005,29.9897,425210.0
2016-10-12 09:50:00,37.0,37.02,36.93,36.98,370547.0,29.9897,30.0059,29.933,29.9735,370547.0
2016-10-12 10:00:00,36.98,37.1,36.97,37.07,375035.0,29.9735,30.0708,29.9654,30.0464,375035.0
2016-10-12 10:10:00,37.07,37.15,37.04,37.08,503224.0,30.0464,30.1113,30.0221,30.0545,503224.0
2016-10-12 10:20:00,37.09,37.1,37.03,37.03,535008.0,30.0626,30.0708,30.014,30.014,535008.0
2016-10-12 10:30:00,37.03,37.1,36.96,36.96,524125.0,30.014,30.0708,29.9573,29.9573,524125.0
2016-10-12 10:40:00,36.96,36.99,36.84,36.84,712145.0,29.9573,29.9816,29.86,29.86,712145.0
2016-10-12 10:50:00,36.84,37.01,36.81,36.99,590939.0,29.86,29.9978,29.8357,29.9816,590939.0
2016-10-12 11:00:00,36.99,37.03,36.98,37.01,273270.0,29.9816,30.014,29.9735,29.9978,273270.0
2016-10-12 11:10:00,37.02,37.04,37.01,37.02,277988.0,30.0059,30.0221,29.9978,30.0059,277988.0
2016-10-12 11:20:00,37.01,37.08,36.99,37.07,285613.0,29.9978,30.0545,29.9816,30.0464,285613.0
2016-10-12 11:30:00,37.08,37.11,37.06,37.09,328729.0,30.0545,30.0789,30.0383,30.0626,328729.0
2016-10-12 11:40:00,37.09,37.1,37.04,37.04,139099.0,30.0626,30.0708,30.0221,30.0221,139099.0
2016-10-12 11:50:00,37.04,37.08,37.03,37.06,147566.0,30.0221,30.0545,30.014,30.0383,147566.0
2016-10-12 12:00:00,37.06,37.09,37.04,37.05,146502.0,30.0383,30.0626,30.0221,30.0302,146502.0
2016-10-12 12:10:00,37.04,37.09,37.04,37.06,131534.0,30.0221,30.0626,30.0221,30.0383,131534.0
2016-10-12 12:20:00,37.07,37.12,37.06,37.09,162202.0,30.0464,30.087,30.0383,30.0626,162202.0
2016-10-12 12:30:00,37.09,37.15,37.07,37.12,270464.0,30.0626,30.1113,30.0464,30.087,270464.0
2016-10-12 12:40:00,37.12,37.13,37.1,37.1,151845.0,30.087,30.0951,30.0708,30.0708,151845.0
2016-10-12 12:50:00,37.11,37.15,37.1,37.15,89869.0,30.0789,30.1113,30.0708,30.1113,89869.0
2016-10-12 13:00:00,37.15,37.16,37.09,37.1,262298.0,30.1113,30.1194,30.0626,30.0708,262298.0
2016-10-12 13:10:00,37.1,37.14,37.07,37.12,230622.0,30.0708,30.1032,30.0464,30.087,230622.0
2016-10-12 13:20:00,37.13,37.21,37.11,37.2,179402.0,30.0951,30.1599,30.0789,30.1518,179402.0
2016-10-12 13:30:00,37.2,37.22,37.15,37.15,180094.0,30.1518,30.168,30.1113,30.1113,180094.0
2016-10-12 13:40:00,37.15,37.19,37.12,37.17,136008.0,30.1113,30.1437,30.087,30.1275,136008.0
2016-10-12 13:50:00,37.16,37.19,37.15,37.16,116846.0,30.1194,30.1437,30.1113,30.1194,116846.0
2016-10-12 14:00:00,37.16,37.2,37.11,37.2,354695.0,30.1194,30.1518,30.0789,30.1518,354695.0
2016-10-12 14:10:00,37.2,37.25,37.17,37.21,194407.0,30.1518,30.1923,30.1275,30.1599,194407.0
2016-10-12 14:20:00,37.21,37.24,37.16,37.19,169348.0,30.1599,30.1842,30.1194,30.1437,169348.0
2016-10-12 14:30:00,37.19,37.23,37.16,37.22,143371.0,30.1437,30.1761,30.1194,30.168,143371.0
2016-10-12 14:40:00,37.22,37.23,37.17,37.22,138045.0,30.168,30.1761,30.1275,30.168,138045.0
2016-10-12 14:50:00,37.22,37.24,37.2,37.2,136383.0,30.168,30.1842,30.1518,30.1518,136383.0
2016-10-12 15:00:00,37.2,37.21,37.16,37.2,206444.0,30.1518,30.1599,30.1194,30.1518,206444.0
2016-10-12 15:10:00,37.19,37.22,37.18,37.21,192720.0,30.1437,30.168,30.1356,30.1599,192720.0
2016-10-12 15:20:00,37.21,37.22,37.15,37.16,232575.0,30.1599,30.168,30.1113,30.1194,232575.0
2016-10-12 15:30:00,37.16,37.16,37.09,37.16,356169.0,30.1194,30.1194,30.0626,30.1194,356169.0
2016-10-12 15:40:00,37.15,37.21,37.15,37.2,372791.0,30.1113,30.1599,30.1113,30.1518,372791.0
2016-10-12 15:50:00,37.2,37.21,37.13,37.13,962119.0,30.1518,30.1599,30.0951,30.0951,962119.0
2016-10-13 09:30:00,36.85,36.91,36.67,36.8,725272.0,29.8681,29.9168,29.7222,29.8276,725272.0
2016-10-13 09:40:00,36.8,36.82,36.66,36.67,502113.0,29.8276,29.8438,29.7141,29.7222,502113.0
2016-10-13 09:50:00,36.66,36.72,36.53,36.61,590886.0,29.7141,29.7628,29.6088,29.6736,590886.0
2016-10-13 10:00:00,36.61,36.61,36.52,36.57,392398.0,29.6736,29.6736,29.6006,29.6412,392398.0
2016-10-13 10:10:00,36.56,36.63,36.54,36.59,592989.0,29.6331,29.6898,29.6169,29.6574,592989.0
2016-10-13 10:20:00,36.59,36.67,36.53,36.55,1168796.0,29.6574,29.7222,29.6088,29.625,1168796.0
2016-10-13 10:30:00,36.55,36.67,36.46,36.65,434652.0,29.625,29.7222,29.552,29.706,434652.0
2016-10-13 10:40:00,36.66,36.71,36.63,36.68,467181.0,29.7141,29.7546,29.6898,29.7303,467181.0
2016-10-13 10:50:00,36.68,36.74,36.65,36.73,321057.0,29.7303,29.779,29.706,29.7709,321057.0
2016-10-13 11:00:00,36.74,36.79,36.65,36.71,517824.0,29.779,29.8195,29.706,29.7546,517824.0
2016-10-13 11:10:00,36.71,36.81,36.69,36.8,280903.0,29.7546,29.8357,29.7384,29.8276,280903.0
2016-10-13 11:20:00,36.81,36.84,36.76,36.79,315036.0,29.8357,29.86,29.7952,29.8195,315036.0
2016-10-13 11:30:00,36.8,36.87,36.79,36.82,213295.0,29.8276,29.8843,29.8195,29.8438,213295.0
2016-10-13 11:40:00,36.82,36.83,36.78,36.82,173190.0,29.8438,29.8519,29.8114,29.8438,173190.0
2016-10-13 11:50:00,36.82,36.85,36.78,36.85,171763.0,29.8438,29.8681,29.8114,29.8681,171763.0
2016-10-13 12:00:00,36.84,36.86,36.8,36.85,134631.0,29.86,29.8762,29.8276,29.8681,134631.0
2016-10-13 12:10:00,36.86,36.88,36.83,36.85,143339.0,29.8762,29.8924,29.8519,29.8681,143339.0
2016-10-13 12:20:00,36.85,36.87,36.83,36.85,125032.0,29.8681,29.8843,29.8519,29.8681,125032.0
2016-10-13 12:30:00,36.85,36.95,36.83,36.92,143927.0,29.8681,29.9492,29.8519,29.9249,143927.0
2016-10-13 12:40:00,36.92,36.97,36.91,36.95,174059.0,29.9249,29.9654,29.9168,29.9492,174059.0
2016-10-13 12:50:00,36.95,36.95,36.91,36.94,114314.0,29.9492,29.9492,29.9168,29.9411,114314.0
2016-10-13 13:00:00,36.94,36.96,36.93,36.95,77954.0,29.9411,29.9573,29.933,29.9492,77954.0
2016-10-13 13:10:00,36.95,36.95,36.9,36.91,169679.0,29.9492,29.9492,29.9086,29.9168,169679.0
2016-10-13 13:20:00,36.91,36.96,36.89,36.93,134169.0,29.9168,29.9573,29.9005,29.933,134169.0
2016-10-13 13:30:00,36.94,36.95,36.89,36.93,112225.0,29.9411,29.9492,29.9005,29.933,112225.0
2016-10-13 13:40:00,36.93,36.97,36.92,36.94,98493.0,29.933,29.9654,29.9249,29.9411,98493.0
2016-10-13 13:50:00,36.93,37.04,36.93,37.03,259274.0,29.933,30.0221,29.933,30.014,259274.0
2016-10-13 14:00:00,37.04,37.08,37.02,37.05,345760.0,30.0221,30.0545,30.0059,30.0302,345760.0
2016-10-13 14:10:00,37.05,37.07,37.0,37.01,273569.0,30.0302,30.0464,29.9897,29.9978,273569.0
2016-10-13 14:20:00,37.01,37.08,37.01,37.04,243650.0,29.9978,30.0545,29.9978,30.0221,243650.0
2016-10-13 14:30:00,37.04,37.1,37.03,37.05,323574.0,30.0221,30.0708,30.014,30.0302,323574.0
2016-10-13 14:40:00,37.05,37.1,37.01,37.09,369769.0,30.0302,30.0708,29.9978,30.0626,369769.0
2016-10-13 14:50:00,37.09,37.13,37.06,37.13,279264.0,30.0626,30.0951,30.0383,30.0951,279264.0
2016-10-13 15:00:00,37.13,37.13,37.07,37.11,338088.0,30.0951,30.0951,30.0464,30.0789,338088.0
2016-10-13 15:10:00,37.11,37.12,37.07,37.08,318537.0,30.0789,30.087,30.0464,30.0545,318537.0
2016-10-13 15:20:00,37.08,37.09,36.99,36.99,283251.0,30.0545,30.0626,29.9816,29.9816,283251.0
2016-10-13 15:30:00,36.99,37.05,36.97,37.04,379396.0,29.9816,30.0302,29.9654,30.0221,379396.0
2016-10-13 15:40:00,37.04,37.04,36.94,36.95,431500.0,30.0221,30.0221,29.9411,29.9492,431500.0
2016-10-13 15:50:00,36.95,36.99,36.91,36.98,2029573.0,29.9492,29.9816,29.9168,29.9735,2029573.0
2016-10-14 09:30:00,37.19,37.49,37.15,37.49,1386295.0,30.1437,30.3869,30.1113,30.3869,1386295.0
2016-10-14 09:40:00,37.49,37.68,37.45,37.62,753782.0,30.3869,30.5409,30.3544,30.4922,753782.0
2016-10-14 09:50:00,37.63,37.67,37.54,37.57,491434.0,30.5003,30.5328,30.4274,30.4517,491434.0
2016-10-14 10:00:00,37.57,37.65,37.54,37.63,355482.0,30.4517,30.5165,30.4274,30.5003,355482.0
2016-10-14 10:10:00,37.63,37.69,37.61,37.68,353418.0,30.5003,30.549,30.4841,30.5409,353418.0
2016-10-14 10:20:00,37.67,37.7,37.6,37.62,244636.0,30.5328,30.5571,30.476,30.4922,244636.0
2016-10-14 10:30:00,37.62,37.66,37.61,37.63,423900.0,30.4922,30.5247,30.4841,30.5003,423900.0
2016-10-14 10:40:00,37.63,37.68,37.62,37.65,385492.0,30.5003,30.5409,30.4922,30.5165,385492.0
2016-10-14 10:50:00,37.65,37.66,37.58,37.59,367097.0,30.5165,30.5247,30.4598,30.4679,367097.0
2016-10-14 11:00:00,37.59,37.61,37.53,37.54,351542.0,30.4679,30.4841,30.4193,30.4274,351542.0
2016-10-14 11:10:00,37.55,37.55,37.49,37.55,603078.0,30.4355,30.4355,30.3869,30.4355,603078.0
2016-10-14 11:20:00,37.54,37.56,37.46,37.47,460903.0,30.4274,30.4436,30.3625,30.3707,460903.0
2016-10-14 11:30:00,37.46,37.47,37.39,37.43,442672.0,30.3625,30.3707,30.3058,30.3382,442672.0
2016-10-14 11:40:00,37.42,37.46,37.41,37.44,235011.0,30.3301,30.3625,30.322,30.3463,235011.0
2016-10-14 11:50:00,37.43,37.47,37.41,37.41,346616.0,30.3382,30.3707,30.322,30.322,346616.0
2016-10-14 12:00:00,37.42,37.47,37.4,37.45,372067.0,30.3301,30.3707,30.3139,30.3544,372067.0
2016-10-14 12:10:00,37.45,37.45,37.34,37.35,324452.0,30.3544,30.3544,30.2653,30.2734,324452.0
2016-10-14 12:20:00,37.36,37.4,37.29,37.38,293129.0,30.2815,30.3139,30.2248,30.2977,293129.0
2016-10-14 12:30:00,37.38,37.47,37.37,37.46,232017.0,30.2977,30.3707,30.2896,30.3625,232017.0
2016-10-14 12:40:00,37.46,37.49,37.44,37.48,247121.0,30.3625,30.3869,30.3463,30.3788,247121.0
2016-10-14 12:50:00,37.48,37.52,37.47,37.5,169340.0,30.3788,30.4112,30.3707,30.395,169340.0
2016-10-14 13:00:00,37.5,37.53,37.46,37.53,162214.0,30.395,30.4193,30.3625,30.4193,162214.0
2016-10-14 13:10:00,37.52,37.55,37.5,37.51,194544.0,30.4112,30.4355,30.395,30.4031,194544.0
2016-10-14 13:20:00,37.52,37.54,37.49,37.52,238794.0,30.4112,30.4274,30.3869,30.4112,238794.0
2016-10-14 13:30:00,37.51,37.61,37.5,37.55,400384.0,30.4031,30.4841,30.395,30.4355,400384.0
2016-10-14 13:40:00,37.54,37.55,37.47,37.5,370906.0,30.4274,30.4355,30.3707,30.395,370906.0
2016-10-14 13:50:00,37.49,37.5,37.44,37.46,361028.0,30.3869,30.395,30.3463,30.3625,361028.0
2016-10-14 14:00:00,37.45,37.48,37.42,37.43,447937.0,30.3544,30.3788,30.3301,30.3382,447937.0
2016-10-14 14:10:00,37.43,37.46,37.4,37.45,197696.0,30.3382,30.3625,30.3139,30.3544,197696.0
2016-10-14 14:20:00,37.45,37.53,37.44,37.51,214025.0,30.3544,30.4193,30.3463,30.4031,214025.0
2016-10-14 14:30:00,37.52,37.53,37.46,37.48,202754.0,30.4112,30.4193,30.3625,30.3788,202754.0
2016-10-14 14:40:00,37.49,37.49,37.44,37.46,331538.0,30.3869,30.3869,30.3463,30.3625,331538.0
2016-10-14 14:50:00,37.47,37.47,37.42,37.43,265235.0,30.3707,30.3707,30.3301,30.3382,265235.0
2016-10-14 15:00:00,37.43,37.5,37.43,37.5,235714.0,30.3382,30.395,30.3382,30.395,235714.0
2016-10-14 15:10:00,37.5,37.51,37.46,37.46,286968.0,30.395,30.4031,30.3625,30.3625,286968.0
2016-10-14 15:20:00,37.47,37.49,37.45,37.48,277157.0,30.3707,30.3869,30.3544,30.3788,277157.0
2016-10-14 15:30:00,37.48,37.53,37.47,37.52,424244.0,30.3788,30.4193,30.3707,30.4112,424244.0
2016-10-14 15:40:00,37.52,37.53,37.48,37.5,535378.0,30.4112,30.4193,30.3788,30.395,535378.0
2016-10-14 15:50:00,37.5,37.5,37.45,37.46,1363520.0,30.395,30.395,30.3544,30.3625,1363520.0
2016-10-17 09:30:00,37.55,37.6,37.41,37.44,842256.0,30.4355,30.476,30.322,30.3463,842256.0
2016-10-17 09:40:00,37.44,37.5,37.41,37.46,637215.0,30.3463,30.395,30.322,30.3625,637215.0
2016-10-17 09:50:00,37.46,37.5,37.42,37.45,617238.0,30.3625,30.395,30.3301,30.3544,617238.0
2016-10-17 10:00:00,37.45,37.55,37.42,37.52,368801.0,30.3544,30.4355,30.3301,30.4112,368801.0
2016-10-17 10:10:00,37.52,37.61,37.52,37.58,329773.0,30.4112,30.4841,30.4112,30.4598,329773.0
2016-10-17 10:20:00,37.59,37.72,37.57,37.63,406977.0,30.4679,30.5733,30.4517,30.5003,406977.0
2016-10-17 10:30:00,37.63,37.65,37.58,37.61,289136.0,30.5003,30.5165,30.4598,30.4841,289136.0
2016-10-17 10:40:00,37.61,37.61,37.54,37.57,196358.0,30.4841,30.4841,30.4274,30.4517,196358.0
2016-10-17 10:50:00,37.57,37.58,37.51,37.54,160822.0,30.4517,30.4598,30.4031,30.4274,160822.0
2016-10-17 11:00:00,37.54,37.56,37.51,37.54,299533.0,30.4274,30.4436,30.4031,30.4274,299533.0
2016-10-17 11:10:00,37.54,37.57,37.53,37.55,177970.0,30.4274,30.4517,30.4193,30.4355,177970.0
2016-10-17 11:20:00,37.56,37.57,37.47,37.48,217305.0,30.4436,30.4517,30.3707,30.3788,217305.0
2016-10-17 11:30:00,37.48,37.5,37.46,37.48,258725.0,30.3788,30.395,30.3625,30.3788,258725.0
2016-10-17 11:40:00,37.49,37.5,37.41,37.41,271018.0,30.3869,30.395,30.322,30.322,271018.0
2016-10-17 11:50:00,37.42,37.47,37.41,37.43,169348.0,30.3301,30.3707,30.322,30.3382,169348.0
2016-10-17 12:00:00,37.43,37.44,37.41,37.42,193654.0,30.3382,30.3463,30.322,30.3301,193654.0
2016-10-17 12:10:00,37.42,37.42,37.37,37.39,135144.0,30.3301,30.3301,30.2896,30.3058,135144.0
2016-10-17 12:20:00,37.39,37.41,37.35,37.37,146743.0,30.3058,30.322,30.2734,30.2896,146743.0
2016-10-17 12:30:00,37.36,37.41,37.35,37.39,130664.0,30.2815,30.322,30.2734,30.3058,130664.0
2016-10-17 12:40:00,37.39,37.39,37.33,37.38,216405.0,30.3058,30.3058,30.2572,30.2977,216405.0
2016-10-17 12:50:00,37.38,37.39,37.32,37.33,185343.0,30.2977,30.3058,30.2491,30.2572,185343.0
2016-10-17 13:00:00,37.34,37.36,37.31,37.33,202479.0,30.2653,30.2815,30.241,30.2572,202479.0
2016-10-17 13:10:00,37.32,37.35,37.29,37.31,232527.0,30.2491,30.2734,30.2248,30.241,232527.0
2016-10-17 13:20:00,37.31,37.32,37.27,37.3,145941.0,30.241,30.2491,30.2085,30.2329,145941.0
2016-10-17 13:30:00,37.3,37.3,37.24,37.27,215163.0,30.2329,30.2329,30.1842,30.2085,215163.0
2016-10-17 13:40:00,37.26,37.3,37.26,37.28,139462.0,30.2004,30.2329,30.2004,30.2167,139462.0
2016-10-17 13:50:00,37.29,37.32,37.27,37.29,654632.0,30.2248,30.2491,30.2085,30.2248,654632.0
2016-10-17 14:00:00,37.3,37.33,37.29,37.3,201480.0,30.2329,30.2572,30.2248,30.2329,201480.0
2016-10-17 14:10:00,37.3,37.34,37.29,37.32,229766.0,30.2329,30.2653,30.2248,30.2491,229766.0
2016-10-17 14:20:00,37.31,37.36,37.31,37.36,176363.0,30.241,30.2815,30.241,30.2815,176363.0
2016-10-17 14:30:00,37.36,37.37,37.33,37.34,239984.0,30.2815,30.2896,30.2572,30.2653,239984.0
2016-10-17 14:40:00,37.33,37.35,37.32,37.33,218273.0,30.2572,30.2734,30.2491,30.2572,218273.0
2016-10-17 14:50:00,37.33,37.35,37.31,37.34,206695.0,30.2572,30.2734,30.241,30.2653,206695.0
2016-10-17 15:00:00,37.34,37.34,37.31,37.32,278053.0,30.2653,30.2653,30.241,30.2491,278053.0
2016-10-17 15:10:00,37.32,37.32,37.28,37.29,589601.0,30.2491,30.2491,30.2167,30.2248,589601.0
2016-10-17 15:20:00,37.29,37.3,37.27,37.3,419588.0,30.2248,30.2329,30.2085,30.2329,419588.0
2016-10-17 15:30:00,37.29,37.33,37.27,37.32,683139.0,30.2248,30.2572,30.2085,30.2491,683139.0
2016-10-17 15:40:00,37.32,37.34,37.3,37.3,503364.0,30.2491,30.2653,30.2329,30.2329,503364.0
2016-10-17 15:50:00,37.3,37.31,37.25,37.29,1288623.0,30.2329,30.241,30.1923,30.2248,1288623.0
2016-10-18 09:30:00,37.97,37.97,37.53,37.67,1446762.0,30.7759,30.7759,30.4193,30.5328,1446762.0
2016-10-18 09:40:00,37.68,37.85,37.67,37.84,1010011.0,30.5409,30.6787,30.5328,30.6705,1010011.0
2016-10-18 09:50:00,37.85,37.85,37.77,37.83,803912.0,30.6787,30.6787,30.6138,30.6624,803912.0
2016-10-18 10:00:00,37.84,37.88,37.8,37.84,516310.0,30.6705,30.703,30.6381,30.6705,516310.0
2016-10-18 10:10:00,37.84,37.94,37.83,37.92,481098.0,30.6705,30.7516,30.6624,30.7354,481098.0
2016-10-18 10:20:00,37.92,37.94,37.8,37.8,324857.0,30.7354,30.7516,30.6381,30.6381,324857.0
2016-10-18 10:30:00,37.8,37.85,37.8,37.84,242857.0,30.6381,30.6787,30.6381,30.6705,242857.0
2016-10-18 10:40:00,37.84,37.97,37.84,37.95,858628.0,30.6705,30.7759,30.6705,30.7597,858628.0
2016-10-18 10:50:00,37.95,37.99,37.95,37.98,697146.0,30.7597,30.7921,30.7597,30.784,697146.0
2016-10-18 11:00:00,37.98,38.05,37.97,38.04,762260.0,30.784,30.8408,30.7759,30.8327,762260.0
2016-10-18 11:10:00,38.04,38.04,37.92,37.94,553760.0,30.8327,30.8327,30.7354,30.7516,553760.0
2016-10-18 11:20:00,37.93,37.95,37.9,37.94,517256.0,30.7435,30.7597,30.7192,30.7516,517256.0
2016-10-18 11:30:00,37.94,37.95,37.9,37.93,828676.0,30.7516,30.7597,30.7192,30.7435,828676.0
2016-10-18 11:40:00,37.93,37.93,37.9,37.9,555583.0,30.7435,30.7435,30.7192,30.7192,555583.0
2016-10-18 11:50:00,37.91,37.93,37.89,37.91,936432.0,30.7273,30.7435,30.7111,30.7273,936432.0
2016-10-18 12:00:00,37.92,37.92,37.87,37.88,362012.0,30.7354,30.7354,30.6949,30.703,362012.0
2016-10-18 12:10:00,37.88,37.91,37.87,37.9,438151.0,30.703,30.7273,30.6949,30.7192,438151.0
2016-10-18 12:20:00,37.91,37.91,37.88,37.9,313132.0,30.7273,30.7273,30.703,30.7192,313132.0
2016-10-18 12:30:00,37.9,37.92,37.89,37.9,417104.0,30.7192,30.7354,30.7111,30.7192,417104.0
2016-10-18 12:40:00,37.9,37.91,37.79,37.8,993026.0,30.7192,30.7273,30.63,30.6381,993026.0
2016-10-18 12:50:00,37.8,37.8,37.77,37.77,314456.0,30.6381,30.6381,30.6138,30.6138,314456.0
2016-10-18 13:00:00,37.77,37.79,37.74,37.75,424240.0,30.6138,30.63,30.5895,30.5976,424240.0
2016-10-18 13:10:00,37.75,37.76,37.71,37.76,526672.0,30.5976,30.6057,30.5652,30.6057,526672.0
2016-10-18 13:20:00,37.76,37.82,37.73,37.8,424691.0,30.6057,30.6543,30.5814,30.6381,424691.0
2016-10-18 13:30:00,37.81,37.82,37.74,37.75,442254.0,30.6462,30.6543,30.5895,30.5976,442254.0
2016-10-18 13:40:00,37.76,37.77,37.75,37.75,287575.0,30.6057,30.6138,30.5976,30.5976,287575.0
2016-10-18 13:50:00,37.76,37.84,37.75,37.84,787319.0,30.6057,30.6705,30.5976,30.6705,787319.0
2016-10-18 14:00:00,37.84,37.87,37.82,37.82,531076.0,30.6705,30.6949,30.6543,30.6543,531076.0
2016-10-18 14:10:00,37.82,37.84,37.79,37.84,516189.0,30.6543,30.6705,30.63,30.6705,516189.0
2016-10-18 14:20:00,37.84,37.86,37.75,37.83,1005733.0,30.6705,30.6868,30.5976,30.6624,1005733.0
2016-10-18 14:30:00,37.83,37.87,37.81,37.86,392648.0,30.6624,30.6949,30.6462,30.6868,392648.0
2016-10-18 14:40:00,37.86,37.9,37.82,37.9,556515.0,30.6868,30.7192,30.6543,30.7192,556515.0
2016-10-18 14:50:00,37.9,37.91,37.85,37.85,855439.0,30.7192,30.7273,30.6787,30.6787,855439.0
2016-10-18 15:00:00,37.85,37.86,37.8,37.81,890927.0,30.6787,30.6868,30.6381,30.6462,890927.0
2016-10-18 15:10:00,37.8,37.85,37.75,37.77,1202555.0,30.6381,30.6787,30.5976,30.6138,1202555.0
2016-10-18 15:20:00,37.76,37.8,37.72,37.74,1222378.0,30.6057,30.6381,30.5733,30.5895,1222378.0
2016-10-18 15:30:00,37.75,37.84,37.74,37.77,994911.0,30.5976,30.6705,30.5895,30.6138,994911.0
2016-10-18 15:40:00,37.78,37.78,37.7,37.73,1564939.0,30.6219,30.6219,30.5571,30.5814,1564939.0
2016-10-18 15:50:00,37.73,37.82,37.72,37.74,2768137.0,30.5814,30.6543,30.5733,30.5895,2768137.0
2016-10-19 09:30:00,36.08,36.09,35.69,35.7,5682517.0,29.244,29.2521,28.9279,28.936,5682517.0
2016-10-19 09:40:00,35.7,35.8,35.63,35.73,3300003.0,28.936,29.0171,28.8793,28.9603,3300003.0
2016-10-19 09:50:00,35.72,35.89,35.65,35.76,2950708.0,28.9522,29.09,28.8955,28.9846,2950708.0
2016-10-19 10:00:00,35.76,35.86,35.67,35.69,1873305.0,28.9846,29.0657,28.9117,28.9279,1873305.0
2016-10-19 10:10:00,35.69,35.77,35.65,35.69,2297658.0,28.9279,28.9927,28.8955,28.9279,2297658.0
2016-10-19 10:20:00,35.69,35.7,35.58,35.64,2022146.0,28.9279,28.936,28.8387,28.8874,2022146.0
2016-10-19 10:30:00,35.65,35.68,35.51,35.59,1930306.0,28.8955,28.9198,28.782,28.8469,1930306.0
2016-10-19 10:40:00,35.59,35.73,35.58,35.59,1816099.0,28.8469,28.9603,28.8387,28.8469,1816099.0
2016-10-19 10:50:00,35.59,35.65,35.56,35.57,1398131.0,28.8469,28.8955,28.8225,28.8306,1398131.0
2016-10-19 11:00:00,35.57,35.62,35.55,35.58,1578353.0,28.8306,28.8712,28.8144,28.8387,1578353.0
2016-10-19 11:10:00,35.58,35.61,35.51,35.58,1311289.0,28.8387,28.8631,28.782,28.8387,1311289.0
2016-10-19 11:20:00,35.59,35.67,35.57,35.66,1398248.0,28.8469,28.9117,28.8306,28.9036,1398248.0
2016-10-19 11:30:00,35.66,35.68,35.56,35.59,1045727.0,28.9036,28.9198,28.8225,28.8469,1045727.0
2016-10-19 11:40:00,35.59,35.6,35.47,35.48,1663568.0,28.8469,28.855,28.7496,28.7577,1663568.0
2016-10-19 11:50:00,35.48,35.53,35.42,35.44,1419600.0,28.7577,28.7982,28.7091,28.7253,1419600.0
2016-10-19 12:00:00,35.44,35.48,35.41,35.47,1348206.0,28.7253,28.7577,28.701,28.7496,1348206.0
2016-10-19 12:10:00,35.47,35.49,35.43,35.44,758621.0,28.7496,28.7658,28.7172,28.7253,758621.0
2016-10-19 12:20:00,35.45,35.46,35.38,35.39,1108431.0,28.7334,28.7415,28.6766,28.6847,1108431.0
2016-10-19 12:30:00,35.39,35.44,35.38,35.43,915484.0,28.6847,28.7253,28.6766,28.7172,915484.0
2016-10-19 12:40:00,35.42,35.46,35.38,35.41,619495.0,28.7091,28.7415,28.6766,28.701,619495.0
2016-10-19 12:50:00,35.41,35.47,35.4,35.43,839252.0,28.701,28.7496,28.6928,28.7172,839252.0
2016-10-19 13:00:00,35.44,35.45,35.4,35.43,1061760.0,28.7253,28.7334,28.6928,28.7172,1061760.0
2016-10-19 13:10:00,35.42,35.43,35.23,35.33,1766778.0,28.7091,28.7172,28.5551,28.6361,1766778.0
2016-10-19 13:20:00,35.33,35.37,35.3,35.31,977310.0,28.6361,28.6685,28.6118,28.6199,977310.0
2016-10-19 13:30:00,35.3,35.33,35.25,35.27,1227528.0,28.6118,28.6361,28.5713,28.5875,1227528.0
2016-10-19 13:40:00,35.27,35.38,35.27,35.33,791113.0,28.5875,28.6766,28.5875,28.6361,791113.0
2016-10-19 13:50:00,35.33,35.44,35.31,35.41,1189651.0,28.6361,28.7253,28.6199,28.701,1189651.0
2016-10-19 14:00:00,35.4,35.5,35.4,35.46,1042754.0,28.6928,28.7739,28.6928,28.7415,1042754.0
2016-10-19 14:10:00,35.45,35.51,35.44,35.5,1031950.0,28.7334,28.782,28.7253,28.7739,1031950.0
2016-10-19 14:20:00,35.51,35.55,35.48,35.49,1369356.0,28.782,28.8144,28.7577,28.7658,1369356.0
2016-10-19 14:30:00,35.49,35.54,35.49,35.49,539983.0,28.7658,28.8063,28.7658,28.7658,539983.0
2016-10-19 14:40:00,35.49,35.58,35.44,35.58,1428077.0,28.7658,28.8387,28.7253,28.8387,1428077.0
2016-10-19 14:50:00,35.58,35.6,35.54,35.55,625965.0,28.8387,28.855,28.8063,28.8144,625965.0
2016-10-19 15:00:00,35.55,35.7,35.55,35.62,1767692.0,28.8144,28.936,28.8144,28.8712,1767692.0
2016-10-19 15:10:00,35.63,35.65,35.59,35.62,1011761.0,28.8793,28.8955,28.8469,28.8712,1011761.0
2016-10-19 15:20:00,35.62,35.63,35.58,35.61,1188897.0,28.8712,28.8793,28.8387,28.8631,1188897.0
2016-10-19 15:30:00,35.61,35.71,35.6,35.7,1709638.0,28.8631,28.9441,28.855,28.936,1709638.0
2016-10-19 15:40:00,35.7,35.71,35.59,35.59,1911264.0,28.936,28.9441,28.8469,28.8469,1911264.0
2016-10-19 15:50:00,35.6,35.65,35.5,35.51,5321576.0,28.855,28.8955,28.7739,28.782,5321576.0
2016-10-20 09:30:00,35.44,35.47,35.1,35.11,1831510.0,28.7253,28.7496,28.4497,28.4578,1831510.0
2016-10-20 09:40:00,35.11,35.54,35.1,35.5,1611246.0,28.4578,28.8063,28.4497,28.7739,1611246.0
2016-10-20 09:50:00,35.5,35.55,35.48,35.53,761876.0,28.7739,28.8144,28.7577,28.7982,761876.0
2016-10-20 10:00:00,35.52,35.66,35.52,35.63,1094044.0,28.7901,28.9036,28.7901,28.8793,1094044.0
2016-10-20 10:10:00,35.63,35.67,35.56,35.58,877446.0,28.8793,28.9117,28.8225,28.8387,877446.0
2016-10-20 10:20:00,35.58,35.6,35.44,35.45,939851.0,28.8387,28.855,28.7253,28.7334,939851.0
2016-10-20 10:30:00,35.46,35.46,35.23,35.27,1234144.0,28.7415,28.7415,28.5551,28.5875,1234144.0
2016-10-20 10:40:00,35.27,35.33,35.25,35.32,688032.0,28.5875,28.6361,28.5713,28.628,688032.0
2016-10-20 10:50:00,35.32,35.33,35.26,35.32,457601.0,28.628,28.6361,28.5794,28.628,457601.0
2016-10-20 11:00:00,35.32,35.35,35.29,35.29,565935.0,28.628,28.6523,28.6037,28.6037,565935.0
2016-10-20 11:10:00,35.28,35.41,35.27,35.38,541457.0,28.5956,28.701,28.5875,28.6766,541457.0
2016-10-20 11:20:00,35.39,35.4,35.36,35.36,317089.0,28.6847,28.6928,28.6604,28.6604,317089.0
2016-10-20 11:30:00,35.36,35.42,35.34,35.35,417206.0,28.6604,28.7091,28.6442,28.6523,417206.0
2016-10-20 11:40:00,35.35,35.39,35.33,35.38,250413.0,28.6523,28.6847,28.6361,28.6766,250413.0
2016-10-20 11:50:00,35.39,35.39,35.3,35.38,371118.0,28.6847,28.6847,28.6118,28.6766,371118.0
2016-10-20 12:00:00,35.38,35.46,35.37,35.45,446192.0,28.6766,28.7415,28.6685,28.7334,446192.0
2016-10-20 12:10:00,35.45,35.46,35.41,35.42,227428.0,28.7334,28.7415,28.701,28.7091,227428.0
2016-10-20 12:20:00,35.43,35.44,35.36,35.39,280883.0,28.7172,28.7253,28.6604,28.6847,280883.0
2016-10-20 12:30:00,35.39,35.44,35.36,35.44,288500.0,28.6847,28.7253,28.6604,28.7253,288500.0
2016-10-20 12:40:00,35.44,35.49,35.42,35.43,354317.0,28.7253,28.7658,28.7091,28.7172,354317.0
2016-10-20 12:50:00,35.43,35.44,35.4,35.42,229931.0,28.7172,28.7253,28.6928,28.7091,229931.0
2016-10-20 13:00:00,35.41,35.44,35.4,35.43,290380.0,28.701,28.7253,28.6928,28.7172,290380.0
2016-10-20 13:10:00,35.43,35.44,35.37,35.39,203752.0,28.7172,28.7253,28.6685,28.6847,203752.0
2016-10-20 13:20:00,35.38,35.41,35.37,35.38,224882.0,28.6766,28.701,28.6685,28.6766,224882.0
2016-10-20 13:30:00,35.38,35.4,35.38,35.4,195834.0,28.6766,28.6928,28.6766,28.6928,195834.0
2016-10-20 13:40:00,35.39,35.41,35.35,35.35,211171.0,28.6847,28.701,28.6523,28.6523,211171.0
2016-10-20 13:50:00,35.35,35.35,35.26,35.26,359718.0,28.6523,28.6523,28.5794,28.5794,359718.0
2016-10-20 14:00:00,35.27,35.31,35.26,35.3,358872.0,28.5875,28.6199,28.5794,28.6118,358872.0
2016-10-20 14:10:00,35.3,35.34,35.29,35.32,247245.0,28.6118,28.6442,28.6037,28.628,247245.0
2016-10-20 14:20:00,35.31,35.34,35.28,35.32,185310.0,28.6199,28.6442,28.5956,28.628,185310.0
2016-10-20 14:30:00,35.32,35.34,35.3,35.31,176421.0,28.628,28.6442,28.6118,28.6199,176421.0
2016-10-20 14:40:00,35.31,35.47,35.3,35.47,493115.0,28.6199,28.7496,28.6118,28.7496,493115.0
2016-10-20 14:50:00,35.47,35.49,35.38,35.39,446947.0,28.7496,28.7658,28.6766,28.6847,446947.0
2016-10-20 15:00:00,35.4,35.45,35.37,35.45,453732.0,28.6928,28.7334,28.6685,28.7334,453732.0
2016-10-20 15:10:00,35.45,35.5,35.42,35.42,390078.0,28.7334,28.7739,28.7091,28.7091,390078.0
2016-10-20 15:20:00,35.43,35.46,35.39,35.41,415684.0,28.7172,28.7415,28.6847,28.701,415684.0
2016-10-20 15:30:00,35.41,35.46,35.4,35.45,721839.0,28.701,28.7415,28.6928,28.7334,721839.0
2016-10-20 15:40:00,35.44,35.47,35.42,35.47,943498.0,28.7253,28.7496,28.7091,28.7496,943498.0
2016-10-20 15:50:00,35.47,35.52,35.41,35.43,2070447.0,28.7496,28.7901,28.701,28.7172,2070447.0
2016-10-21 09:30:00,35.19,35.22,34.81,35.05,3893535.0,28.5226,28.547,28.2146,28.4092,3893535.0
2016-10-21 09:40:00,35.04,35.15,35.03,35.12,870501.0,28.4011,28.4902,28.393,28.4659,870501.0
2016-10-21 09:50:00,35.12,35.31,35.11,35.25,622532.0,28.4659,28.6199,28.4578,28.5713,622532.0
2016-10-21 10:00:00,35.23,35.32,35.21,35.3,441252.0,28.5551,28.628,28.5388,28.6118,441252.0
2016-10-21 10:10:00,35.31,35.37,35.25,35.35,436028.0,28.6199,28.6685,28.5713,28.6523,436028.0
2016-10-21 10:20:00,35.34,35.37,35.31,35.37,485562.0,28.6442,28.6685,28.6199,28.6685,485562.0
2016-10-21 10:30:00,35.37,35.4,35.31,35.32,310333.0,28.6685,28.6928,28.6199,28.628,310333.0
2016-10-21 10:40:00,35.32,35.35,35.3,35.32,234844.0,28.628,28.6523,28.6118,28.628,234844.0
2016-10-21 10:50:00,35.33,35.35,35.31,35.33,280357.0,28.6361,28.6523,28.6199,28.6361,280357.0
2016-10-21 11:00:00,35.32,35.35,35.31,35.34,251214.0,28.628,28.6523,28.6199,28.6442,251214.0
2016-10-21 11:10:00,35.34,35.35,35.3,35.3,374445.0,28.6442,28.6523,28.6118,28.6118,374445.0
2016-10-21 11:20:00,35.3,35.32,35.24,35.28,296206.0,28.6118,28.628,28.5632,28.5956,296206.0
2016-10-21 11:30:00,35.27,35.28,35.22,35.23,219478.0,28.5875,28.5956,28.547,28.5551,219478.0
2016-10-21 11:40:00,35.23,35.27,35.22,35.26,256514.0,28.5551,28.5875,28.547,28.5794,256514.0
2016-10-21 11:50:00,35.27,35.28,35.23,35.24,197900.0,28.5875,28.5956,28.5551,28.5632,197900.0
2016-10-21 12:00:00,35.24,35.26,35.21,35.24,259196.0,28.5632,28.5794,28.5388,28.5632,259196.0
2016-10-21 12:10:00,35.25,35.28,35.24,35.25,285771.0,28.5713,28.5956,28.5632,28.5713,285771.0
2016-10-21 12:20:00,35.26,35.26,35.23,35.24,177530.0,28.5794,28.5794,28.5551,28.5632,177530.0
2016-10-21 12:30:00,35.24,35.25,35.21,35.21,197974.0,28.5632,28.5713,28.5388,28.5388,197974.0
2016-10-21 12:40:00,35.22,35.22,35.2,35.2,186890.0,28.547,28.547,28.5307,28.5307,186890.0
2016-10-21 12:50:00,35.2,35.24,35.19,35.2,269248.0,28.5307,28.5632,28.5226,28.5307,269248.0
2016-10-21 13:00:00,35.2,35.21,35.15,35.16,259757.0,28.5307,28.5388,28.4902,28.4983,259757.0
2016-10-21 13:10:00,35.16,35.21,35.16,35.18,150299.0,28.4983,28.5388,28.4983,28.5145,150299.0
2016-10-21 13:20:00,35.19,35.19,35.14,35.14,154380.0,28.5226,28.5226,28.4821,28.4821,154380.0
2016-10-21 13:30:00,35.14,35.16,35.13,35.15,248829.0,28.4821,28.4983,28.474,28.4902,248829.0
2016-10-21 13:40:00,35.15,35.24,35.14,35.23,245935.0,28.4902,28.5632,28.4821,28.5551,245935.0
2016-10-21 13:50:00,35.23,35.25,35.13,35.16,262730.0,28.5551,28.5713,28.474,28.4983,262730.0
2016-10-21 14:00:00,35.15,35.19,35.15,35.18,209839.0,28.4902,28.5226,28.4902,28.5145,209839.0
2016-10-21 14:10:00,35.18,35.19,35.15,35.18,178861.0,28.5145,28.5226,28.4902,28.5145,178861.0
2016-10-21 14:20:00,35.17,35.21,35.17,35.19,245814.0,28.5064,28.5388,28.5064,28.5226,245814.0
2016-10-21 14:30:00,35.19,35.24,35.16,35.23,251617.0,28.5226,28.5632,28.4983,28.5551,251617.0
2016-10-21 14:40:00,35.23,35.24,35.19,35.2,141487.0,28.5551,28.5632,28.5226,28.5307,141487.0
2016-10-21 14:50:00,35.19,35.21,35.18,35.2,270202.0,28.5226,28.5388,28.5145,28.5307,270202.0
2016-10-21 15:00:00,35.19,35.21,35.19,35.2,145239.0,28.5226,28.5388,28.5226,28.5307,145239.0
2016-10-21 15:10:00,35.2,35.21,35.19,35.2,196411.0,28.5307,28.5388,28.5226,28.5307,196411.0
2016-10-21 15:20:00,35.2,35.21,35.17,35.18,266180.0,28.5307,28.5388,28.5064,28.5145,266180.0
2016-10-21 15:30:00,35.19,35.21,35.16,35.17,580748.0,28.5226,28.5388,28.4983,28.5064,580748.0
2016-10-21 15:40:00,35.18,35.21,35.14,35.2,1020607.0,28.5145,28.5388,28.4821,28.5307,1020607.0
2016-10-21 15:50:00,35.2,35.21,35.15,35.15,1816498.0,28.5307,28.5388,28.4902,28.4902,1816498.0
2016-10-24 09:30:00,35.43,35.49,35.31,35.32,1027800.0,28.7172,28.7658,28.6199,28.628,1027800.0
2016-10-24 09:40:00,35.32,35.4,35.26,35.4,524300.0,28.628,28.6928,28.5794,28.6928,524300.0
2016-10-24 09:50:00,35.4,35.43,35.37,35.43,375700.0,28.6928,28.7172,28.6685,28.7172,375700.0
2016-10-24 10:00:00,35.43,35.48,35.42,35.44,548400.0,28.7172,28.7577,28.7091,28.7253,548400.0
2016-10-24 10:10:00,35.44,35.45,35.37,35.37,471500.0,28.7253,28.7334,28.6685,28.6685,471500.0
2016-10-24 10:20:00,35.37,35.38,35.31,35.32,286000.0,28.6685,28.6766,28.6199,28.628,286000.0
2016-10-24 10:30:00,35.32,35.36,35.31,35.34,337800.0,28.628,28.6604,28.6199,28.6442,337800.0
2016-10-24 10:40:00,35.34,35.35,35.29,35.33,262100.0,28.6442,28.6523,28.6037,28.6361,262100.0
2016-10-24 10:50:00,35.33,35.36,35.32,35.34,255300.0,28.6361,28.6604,28.628,28.6442,255300.0
2016-10-24 11:00:00,35.34,35.35,35.31,35.34,255200.0,28.6442,28.6523,28.6199,28.6442,255200.0
2016-10-24 11:10:00,35.33,35.36,35.33,35.34,183500.0,28.6361,28.6604,28.6361,28.6442,183500.0
2016-10-24 11:20:00,35.34,35.35,35.31,35.34,259100.0,28.6442,28.6523,28.6199,28.6442,259100.0
2016-10-24 11:30:00,35.34,35.35,35.23,35.25,533100.0,28.6442,28.6523,28.5551,28.5713,533100.0
2016-10-24 11:40:00,35.25,35.25,35.18,35.23,461400.0,28.5713,28.5713,28.5145,28.5551,461400.0
2016-10-24 11:50:00,35.23,35.24,35.16,35.18,507100.0,28.5551,28.5632,28.4983,28.5145,507100.0
2016-10-24 12:00:00,35.18,35.18,35.15,35.16,543600.0,28.5145,28.5145,28.4902,28.4983,543600.0
2016-10-24 12:10:00,35.16,35.22,35.14,35.18,529500.0,28.4983,28.547,28.4821,28.5145,529500.0
2016-10-24 12:20:00,35.18,35.22,35.17,35.22,298600.0,28.5145,28.547,28.5064,28.547,298600.0
2016-10-24 12:30:00,35.22,35.22,35.19,35.2,371300.0,28.547,28.547,28.5226,28.5307,371300.0
2016-10-24 12:40:00,35.19,35.22,35.18,35.2,228900.0,28.5226,28.547,28.5145,28.5307,228900.0
2016-10-24 12:50:00,35.2,35.22,35.16,35.18,196000.0,28.5307,28.547,28.4983,28.5145,196000.0
2016-10-24 13:00:00,35.18,35.22,35.17,35.2,220900.0,28.5145,28.547,28.5064,28.5307,220900.0
2016-10-24 13:10:00,35.21,35.23,35.18,35.2,251600.0,28.5388,28.5551,28.5145,28.5307,251600.0
2016-10-24 13:20:00,35.2,35.22,35.18,35.19,203500.0,28.5307,28.547,28.5145,28.5226,203500.0
2016-10-24 13:30:00,35.18,35.22,35.17,35.18,224100.0,28.5145,28.547,28.5064,28.5145,224100.0
2016-10-24 13:40:00,35.18,35.22,35.17,35.18,279700.0,28.5145,28.547,28.5064,28.5145,279700.0
2016-10-24 13:50:00,35.18,35.2,35.17,35.19,303300.0,28.5145,28.5307,28.5064,28.5226,303300.0
2016-10-24 14:00:00,35.19,35.19,35.15,35.16,618900.0,28.5226,28.5226,28.4902,28.4983,618900.0
2016-10-24 14:10:00,35.16,35.18,35.14,35.18,316600.0,28.4983,28.5145,28.4821,28.5145,316600.0
2016-10-24 14:20:00,35.18,35.19,35.16,35.19,300900.0,28.5145,28.5226,28.4983,28.5226,300900.0
2016-10-24 14:30:00,35.18,35.19,35.17,35.18,205300.0,28.5145,28.5226,28.5064,28.5145,205300.0
2016-10-24 14:40:00,35.17,35.18,35.14,35.16,344000.0,28.5064,28.5145,28.4821,28.4983,344000.0
2016-10-24 14:50:00,35.15,35.16,35.14,35.16,239900.0,28.4902,28.4983,28.4821,28.4983,239900.0
2016-10-24 15:00:00,35.16,35.17,35.15,35.16,274400.0,28.4983,28.5064,28.4902,28.4983,274400.0
2016-10-24 15:10:00,35.17,35.18,35.14,35.14,632900.0,28.5064,28.5145,28.4821,28.4821,632900.0
2016-10-24 15:20:00,35.14,35.16,35.12,35.14,706100.0,28.4821,28.4983,28.4659,28.4821,706100.0
2016-10-24 15:30:00,35.14,35.17,35.11,35.16,613600.0,28.4821,28.5064,28.4578,28.4983,613600.0
2016-10-24 15:40:00,35.15,35.2,35.13,35.19,571800.0,28.4902,28.5307,28.474,28.5226,571800.0
2016-10-24 15:50:00,35.2,35.29,35.19,35.26,2207800.0,28.5307,28.6037,28.5226,28.5794,2207800.0
2016-10-25 09:30:00,35.14,35.22,35.1,35.15,817100.0,28.4821,28.547,28.4497,28.4902,817100.0
2016-10-25 09:40:00,35.15,35.18,35.13,35.16,361200.0,28.4902,28.5145,28.474,28.4983,361200.0
2016-10-25 09:50:00,35.16,35.22,35.16,35.21,431400.0,28.4983,28.547,28.4983,28.5388,431400.0
2016-10-25 10:00:00,35.21,35.24,35.16,35.2,385500.0,28.5388,28.5632,28.4983,28.5307,385500.0
2016-10-25 10:10:00,35.2,35.24,35.2,35.23,310000.0,28.5307,28.5632,28.5307,28.5551,310000.0
2016-10-25 10:20:00,35.23,35.25,35.13,35.18,366800.0,28.5551,28.5713,28.474,28.5145,366800.0
2016-10-25 10:30:00,35.18,35.2,35.15,35.18,206000.0,28.5145,28.5307,28.4902,28.5145,206000.0
2016-10-25 10:40:00,35.18,35.2,35.1,35.1,398500.0,28.5145,28.5307,28.4497,28.4497,398500.0
2016-10-25 10:50:00,35.1,35.16,35.08,35.16,394500.0,28.4497,28.4983,28.4335,28.4983,394500.0
2016-10-25 11:00:00,35.16,35.19,35.04,35.04,775800.0,28.4983,28.5226,28.4011,28.4011,775800.0
2016-10-25 11:10:00,35.04,35.07,35.03,35.05,351400.0,28.4011,28.4254,28.393,28.4092,351400.0
2016-10-25 11:20:00,35.06,35.07,35.04,35.05,459400.0,28.4173,28.4254,28.4011,28.4092,459400.0
2016-10-25 11:30:00,35.06,35.12,35.05,35.09,324300.0,28.4173,28.4659,28.4092,28.4416,324300.0
2016-10-25 11:40:00,35.09,35.1,35.04,35.06,495700.0,28.4416,28.4497,28.4011,28.4173,495700.0
2016-10-25 11:50:00,35.06,35.07,35.04,35.05,311200.0,28.4173,28.4254,28.4011,28.4092,311200.0
2016-10-25 12:00:00,35.05,35.09,35.03,35.04,243500.0,28.4092,28.4416,28.393,28.4011,243500.0
2016-10-25 12:10:00,35.03,35.05,35.02,35.05,293700.0,28.393,28.4092,28.3848,28.4092,293700.0
2016-10-25 12:20:00,35.05,35.05,35.03,35.04,140400.0,28.4092,28.4092,28.393,28.4011,140400.0
2016-10-25 12:30:00,35.04,35.06,35.03,35.05,276800.0,28.4011,28.4173,28.393,28.4092,276800.0
2016-10-25 12:40:00,35.05,35.07,35.01,35.07,320700.0,28.4092,28.4254,28.3767,28.4254,320700.0
2016-10-25 12:50:00,35.06,35.09,35.05,35.05,152900.0,28.4173,28.4416,28.4092,28.4092,152900.0
2016-10-25 13:00:00,35.05,35.06,35.01,35.02,219300.0,28.4092,28.4173,28.3767,28.3848,219300.0
2016-10-25 13:10:00,35.03,35.04,35.01,35.04,164600.0,28.393,28.4011,28.3767,28.4011,164600.0
2016-10-25 13:20:00,35.04,35.05,35.02,35.02,192000.0,28.4011,28.4092,28.3848,28.3848,192000.0
2016-10-25 13:30:00,35.02,35.06,35.02,35.04,134500.0,28.3848,28.4173,28.3848,28.4011,134500.0
2016-10-25 13:40:00,35.04,35.05,35.02,35.02,169000.0,28.4011,28.4092,28.3848,28.3848,169000.0
2016-10-25 13:50:00,35.02,35.06,35.02,35.04,338200.0,28.3848,28.4173,28.3848,28.4011,338200.0
2016-10-25 14:00:00,35.04,35.08,35.02,35.08,252100.0,28.4011,28.4335,28.3848,28.4335,252100.0
2016-10-25 14:10:00,35.08,35.09,35.04,35.04,216900.0,28.4335,28.4416,28.4011,28.4011,216900.0
2016-10-25 14:20:00,35.05,35.08,35.03,35.08,366600.0,28.4092,28.4335,28.393,28.4335,366600.0
2016-10-25 14:30:00,35.08,35.08,35.05,35.08,163200.0,28.4335,28.4335,28.4092,28.4335,163200.0
2016-10-25 14:40:00,35.08,35.09,35.06,35.06,208500.0,28.4335,28.4416,28.4173,28.4173,208500.0
2016-10-25 14:50:00,35.07,35.07,35.05,35.05,171500.0,28.4254,28.4254,28.4092,28.4092,171500.0
2016-10-25 15:00:00,35.05,35.07,35.04,35.05,172300.0,28.4092,28.4254,28.4011,28.4092,172300.0
2016-10-25 15:10:00,35.04,35.05,35.04,35.04,185800.0,28.4011,28.4092,28.4011,28.4011,185800.0
2016-10-25 15:20:00,35.05,35.08,35.04,35.07,441100.0,28.4092,28.4335,28.4011,28.4254,441100.0
2016-10-25 15:30:00,35.06,35.07,35.04,35.05,560900.0,28.4173,28.4254,28.4011,28.4092,560900.0
2016-10-25 15:40:00,35.05,35.08,35.05,35.07,510500.0,28.4092,28.4335,28.4092,28.4254,510500.0
2016-10-25 15:50:00,35.07,35.11,35.04,35.1,1347800.0,28.4254,28.4578,28.4011,28.4497,1347800.0
2016-10-26 09:30:00,35.04,35.08,34.99,35.05,705178.0,28.4011,28.4335,28.3605,28.4092,705178.0
2016-10-26 09:40:00,35.05,35.1,35.0,35.0,392911.0,28.4092,28.4497,28.3686,28.3686,392911.0
2016-10-26 09:50:00,35.0,35.01,34.92,34.93,1171808.0,28.3686,28.3767,28.3038,28.3119,1171808.0
2016-10-26 10:00:00,34.93,35.0,34.9,34.98,344474.0,28.3119,28.3686,28.2876,28.3524,344474.0
2016-10-26 10:10:00,34.99,35.0,34.96,34.97,261844.0,28.3605,28.3686,28.3362,28.3443,261844.0
2016-10-26 10:20:00,34.97,35.05,34.96,35.05,257486.0,28.3443,28.4092,28.3362,28.4092,257486.0
2016-10-26 10:30:00,35.05,35.11,34.99,35.11,511491.0,28.4092,28.4578,28.3605,28.4578,511491.0
2016-10-26 10:40:00,35.1,35.11,35.04,35.07,303363.0,28.4497,28.4578,28.4011,28.4254,303363.0
2016-10-26 10:50:00,35.07,35.13,35.06,35.11,926405.0,28.4254,28.474,28.4173,28.4578,926405.0
2016-10-26 11:00:00,35.12,35.21,35.1,35.16,947500.0,28.4659,28.5388,28.4497,28.4983,947500.0
2016-10-26 11:10:00,35.17,35.19,35.12,35.12,311698.0,28.5064,28.5226,28.4659,28.4659,311698.0
2016-10-26 11:20:00,35.13,35.13,35.07,35.1,225567.0,28.474,28.474,28.4254,28.4497,225567.0
2016-10-26 11:30:00,35.11,35.14,35.09,35.12,243354.0,28.4578,28.4821,28.4416,28.4659,243354.0
2016-10-26 11:40:00,35.12,35.16,35.11,35.16,159674.0,28.4659,28.4983,28.4578,28.4983,159674.0
2016-10-26 11:50:00,35.15,35.17,35.08,35.09,251003.0,28.4902,28.5064,28.4335,28.4416,251003.0
2016-10-26 12:00:00,35.1,35.1,35.07,35.09,117903.0,28.4497,28.4497,28.4254,28.4416,117903.0
2016-10-26 12:10:00,35.09,35.11,35.08,35.09,102292.0,28.4416,28.4578,28.4335,28.4416,102292.0
2016-10-26 12:20:00,35.09,35.11,35.07,35.07,122192.0,28.4416,28.4578,28.4254,28.4254,122192.0
2016-10-26 12:30:00,35.08,35.1,35.07,35.1,142921.0,28.4335,28.4497,28.4254,28.4497,142921.0
2016-10-26 12:40:00,35.1,35.12,35.08,35.1,128308.0,28.4497,28.4659,28.4335,28.4497,128308.0
2016-10-26 12:50:00,35.1,35.11,35.06,35.07,540256.0,28.4497,28.4578,28.4173,28.4254,540256.0
2016-10-26 13:00:00,35.08,35.11,35.04,35.05,201428.0,28.4335,28.4578,28.4011,28.4092,201428.0
2016-10-26 13:10:00,35.05,35.06,34.99,35.02,210785.0,28.4092,28.4173,28.3605,28.3848,210785.0
2016-10-26 13:20:00,35.02,35.04,35.0,35.03,371673.0,28.3848,28.4011,28.3686,28.393,371673.0
2016-10-26 13:30:00,35.02,35.03,34.94,34.95,159421.0,28.3848,28.393,28.32,28.3281,159421.0
2016-10-26 13:40:00,34.95,34.96,34.84,34.84,517512.0,28.3281,28.3362,28.239,28.239,517512.0
2016-10-26 13:50:00,34.84,34.86,34.78,34.83,724077.0,28.239,28.2552,28.1903,28.2308,724077.0
2016-10-26 14:00:00,34.83,34.83,34.74,34.79,971539.0,28.2308,28.2308,28.1579,28.1984,971539.0
2016-10-26 14:10:00,34.8,34.88,34.79,34.8,646055.0,28.2065,28.2714,28.1984,28.2065,646055.0
2016-10-26 14:20:00,34.8,34.83,34.79,34.82,379774.0,28.2065,28.2308,28.1984,28.2227,379774.0
2016-10-26 14:30:00,34.82,34.86,34.81,34.84,432067.0,28.2227,28.2552,28.2146,28.239,432067.0
2016-10-26 14:40:00,34.83,34.88,34.8,34.8,362977.0,28.2308,28.2714,28.2065,28.2065,362977.0
2016-10-26 14:50:00,34.8,34.91,34.8,34.89,204800.0,28.2065,28.2957,28.2065,28.2795,204800.0
2016-10-26 15:00:00,34.88,34.89,34.86,34.88,336197.0,28.2714,28.2795,28.2552,28.2714,336197.0
2016-10-26 15:10:00,34.87,34.94,34.87,34.9,523414.0,28.2633,28.32,28.2633,28.2876,523414.0
2016-10-26 15:20:00,34.9,34.96,34.9,34.94,401851.0,28.2876,28.3362,28.2876,28.32,401851.0
2016-10-26 15:30:00,34.93,34.96,34.92,34.93,457882.0,28.3119,28.3362,28.3038,28.3119,457882.0
2016-10-26 15:40:00,34.93,34.97,34.9,34.94,485110.0,28.3119,28.3443,28.2876,28.32,485110.0
2016-10-26 15:50:00,34.93,34.95,34.89,34.92,1420067.0,28.3119,28.3281,28.2795,28.3038,1420067.0
2016-10-27 09:30:00,35.1,35.21,35.03,35.21,716448.0,28.4497,28.5388,28.393,28.5388,716448.0
2016-10-27 09:40:00,35.21,35.23,35.11,35.13,499854.0,28.5388,28.5551,28.4578,28.474,499854.0
2016-10-27 09:50:00,35.12,35.17,35.1,35.16,243808.0,28.4659,28.5064,28.4497,28.4983,243808.0
2016-10-27 10:00:00,35.17,35.19,35.1,35.11,259563.0,28.5064,28.5226,28.4497,28.4578,259563.0
2016-10-27 10:10:00,35.11,35.12,35.04,35.06,322938.0,28.4578,28.4659,28.4011,28.4173,322938.0
2016-10-27 10:20:00,35.05,35.07,35.0,35.06,333505.0,28.4092,28.4254,28.3686,28.4173,333505.0
2016-10-27 10:30:00,35.05,35.08,35.0,35.02,316724.0,28.4092,28.4335,28.3686,28.3848,316724.0
2016-10-27 10:40:00,35.02,35.1,35.01,35.08,338842.0,28.3848,28.4497,28.3767,28.4335,338842.0
2016-10-27 10:50:00,35.08,35.1,35.06,35.09,336399.0,28.4335,28.4497,28.4173,28.4416,336399.0
2016-10-27 11:00:00,35.1,35.12,35.06,35.12,665288.0,28.4497,28.4659,28.4173,28.4659,665288.0
2016-10-27 11:10:00,35.11,35.13,35.06,35.13,193515.0,28.4578,28.474,28.4173,28.474,193515.0
2016-10-27 11:20:00,35.13,35.14,35.09,35.09,259078.0,28.474,28.4821,28.4416,28.4416,259078.0
2016-10-27 11:30:00,35.09,35.1,34.99,35.0,220830.0,28.4416,28.4497,28.3605,28.3686,220830.0
2016-10-27 11:40:00,35.0,35.01,34.98,34.99,166075.0,28.3686,28.3767,28.3524,28.3605,166075.0
2016-10-27 11:50:00,34.99,35.05,34.95,35.03,340023.0,28.3605,28.4092,28.3281,28.393,340023.0
2016-10-27 12:00:00,35.04,35.06,35.02,35.03,163526.0,28.4011,28.4173,28.3848,28.393,163526.0
2016-10-27 12:10:00,35.03,35.05,34.99,35.01,170209.0,28.393,28.4092,28.3605,28.3767,170209.0
2016-10-27 12:20:00,35.01,35.01,34.96,34.97,125163.0,28.3767,28.3767,28.3362,28.3443,125163.0
2016-10-27 12:30:00,34.97,34.98,34.91,34.92,188093.0,28.3443,28.3524,28.2957,28.3038,188093.0
2016-10-27 12:40:00,34.92,34.93,34.86,34.89,186334.0,28.3038,28.3119,28.2552,28.2795,186334.0
2016-10-27 12:50:00,34.88,34.93,34.87,34.92,160560.0,28.2714,28.3119,28.2633,28.3038,160560.0
2016-10-27 13:00:00,34.92,34.95,34.89,34.91,171269.0,28.3038,28.3281,28.2795,28.2957,171269.0
2016-10-27 13:10:00,34.9,34.96,34.9,34.94,123570.0,28.2876,28.3362,28.2876,28.32,123570.0
2016-10-27 13:20:00,34.94,34.96,34.92,34.95,105876.0,28.32,28.3362,28.3038,28.3281,105876.0
2016-10-27 13:30:00,34.94,35.02,34.94,35.02,274312.0,28.32,28.3848,28.32,28.3848,274312.0
2016-10-27 13:40:00,35.01,35.02,34.94,34.95,117537.0,28.3767,28.3848,28.32,28.3281,117537.0
2016-10-27 13:50:00,34.95,35.0,34.94,34.99,173396.0,28.3281,28.3686,28.32,28.3605,173396.0
2016-10-27 14:00:00,34.99,35.01,34.95,34.97,182507.0,28.3605,28.3767,28.3281,28.3443,182507.0
2016-10-27 14:10:00,34.97,35.01,34.95,34.97,394073.0,28.3443,28.3767,28.3281,28.3443,394073.0
2016-10-27 14:20:00,34.97,34.97,34.92,34.94,139566.0,28.3443,28.3443,28.3038,28.32,139566.0
2016-10-27 14:30:00,34.94,34.96,34.88,34.91,144397.0,28.32,28.3362,28.2714,28.2957,144397.0
2016-10-27 14:40:00,34.91,34.94,34.88,34.91,313765.0,28.2957,28.32,28.2714,28.2957,313765.0
2016-10-27 14:50:00,34.92,34.92,34.85,34.88,284891.0,28.3038,28.3038,28.2471,28.2714,284891.0
2016-10-27 15:00:00,34.88,34.91,34.87,34.88,288863.0,28.2714,28.2957,28.2633,28.2714,288863.0
2016-10-27 15:10:00,34.88,34.88,34.76,34.77,447085.0,28.2714,28.2714,28.1741,28.1822,447085.0
2016-10-27 15:20:00,34.77,34.79,34.75,34.79,554777.0,28.1822,28.1984,28.166,28.1984,554777.0
2016-10-27 15:30:00,34.78,34.83,34.77,34.81,347394.0,28.1903,28.2308,28.1822,28.2146,347394.0
2016-10-27 15:40:00,34.82,34.83,34.79,34.8,393060.0,28.2227,28.2308,28.1984,28.2065,393060.0
2016-10-27 15:50:00,34.8,34.83,34.75,34.81,1577033.0,28.2065,28.2308,28.166,28.2146,1577033.0
2016-10-28 09:30:00,34.88,34.93,34.81,34.88,843455.0,28.2714,28.3119,28.2146,28.2714,843455.0
2016-10-28 09:40:00,34.88,34.9,34.81,34.89,547127.0,28.2714,28.2876,28.2146,28.2795,547127.0
2016-10-28 09:50:00,34.89,34.95,34.87,34.94,385204.0,28.2795,28.3281,28.2633,28.32,385204.0
2016-10-28 10:00:00,34.94,34.94,34.82,34.85,328648.0,28.32,28.32,28.2227,28.2471,328648.0
2016-10-28 10:10:00,34.85,34.93,34.81,34.91,311464.0,28.2471,28.3119,28.2146,28.2957,311464.0
2016-10-28 10:20:00,34.91,34.96,34.88,34.94,239478.0,28.2957,28.3362,28.2714,28.32,239478.0
2016-10-28 10:30:00,34.93,35.04,34.92,35.04,334886.0,28.3119,28.4011,28.3038,28.4011,334886.0
2016-10-28 10:40:00,35.04,35.09,35.0,35.08,256656.0,28.4011,28.4416,28.3686,28.4335,256656.0
2016-10-28 10:50:00,35.08,35.09,35.02,35.04,197460.0,28.4335,28.4416,28.3848,28.4011,197460.0
2016-10-28 11:00:00,35.04,35.05,35.0,35.01,167329.0,28.4011,28.4092,28.3686,28.3767,167329.0
2016-10-28 11:10:00,35.02,35.06,35.01,35.05,273636.0,28.3848,28.4173,28.3767,28.4092,273636.0
2016-10-28 11:20:00,35.05,35.1,35.04,35.06,272552.0,28.4092,28.4497,28.4011,28.4173,272552.0
2016-10-28 11:30:00,35.05,35.08,35.05,35.07,263255.0,28.4092,28.4335,28.4092,28.4254,263255.0
2016-10-28 11:40:00,35.08,35.1,35.06,35.07,237632.0,28.4335,28.4497,28.4173,28.4254,237632.0
2016-10-28 11:50:00,35.07,35.09,35.06,35.08,225221.0,28.4254,28.4416,28.4173,28.4335,225221.0
2016-10-28 12:00:00,35.08,35.13,35.07,35.13,366947.0,28.4335,28.474,28.4254,28.474,366947.0
2016-10-28 12:10:00,35.13,35.15,35.09,35.09,226103.0,28.474,28.4902,28.4416,28.4416,226103.0
2016-10-28 12:20:00,35.09,35.17,35.09,35.16,241433.0,28.4416,28.5064,28.4416,28.4983,241433.0
2016-10-28 12:30:00,35.16,35.16,35.15,35.16,253296.0,28.4983,28.4983,28.4902,28.4983,253296.0
2016-10-28 12:40:00,35.16,35.17,35.11,35.11,221264.0,28.4983,28.5064,28.4578,28.4578,221264.0
2016-10-28 12:50:00,35.11,35.14,35.1,35.11,154574.0,28.4578,28.4821,28.4497,28.4578,154574.0
2016-10-28 13:00:00,35.1,35.12,34.9,34.9,560670.0,28.4497,28.4659,28.2876,28.2876,560670.0
2016-10-28 13:10:00,34.91,34.97,34.86,34.96,566136.0,28.2957,28.3443,28.2552,28.3362,566136.0
2016-10-28 13:20:00,34.95,35.01,34.93,34.95,289489.0,28.3281,28.3767,28.3119,28.3281,289489.0
2016-10-28 13:30:00,34.94,34.97,34.82,34.87,444208.0,28.32,28.3443,28.2227,28.2633,444208.0
2016-10-28 13:40:00,34.86,34.92,34.82,34.88,361668.0,28.2552,28.3038,28.2227,28.2714,361668.0
2016-10-28 13:50:00,34.87,34.93,34.81,34.82,330616.0,28.2633,28.3119,28.2146,28.2227,330616.0
2016-10-28 14:00:00,34.82,34.87,34.73,34.79,357653.0,28.2227,28.2633,28.1498,28.1984,357653.0
2016-10-28 14:10:00,34.79,34.87,34.75,34.8,589123.0,28.1984,28.2633,28.166,28.2065,589123.0
2016-10-28 14:20:00,34.8,34.87,34.78,34.79,445357.0,28.2065,28.2633,28.1903,28.1984,445357.0
2016-10-28 14:30:00,34.8,34.91,34.78,34.84,289035.0,28.2065,28.2957,28.1903,28.239,289035.0
2016-10-28 14:40:00,34.84,34.85,34.76,34.81,550763.0,28.239,28.2471,28.1741,28.2146,550763.0
2016-10-28 14:50:00,34.81,34.92,34.8,34.89,479438.0,28.2146,28.3038,28.2065,28.2795,479438.0
2016-10-28 15:00:00,34.88,34.89,34.81,34.82,258927.0,28.2714,28.2795,28.2146,28.2227,258927.0
2016-10-28 15:10:00,34.83,34.84,34.71,34.77,589466.0,28.2308,28.239,28.1336,28.1822,589466.0
2016-10-28 15:20:00,34.78,34.9,34.76,34.85,548705.0,28.1903,28.2876,28.1741,28.2471,548705.0
2016-10-28 15:30:00,34.85,34.86,34.78,34.8,315452.0,28.2471,28.2552,28.1903,28.2065,315452.0
2016-10-28 15:40:00,34.8,34.8,34.73,34.76,690566.0,28.2065,28.2065,28.1498,28.1741,690566.0
2016-10-28 15:50:00,34.77,34.81,34.72,34.74,1448497.0,28.1822,28.2146,28.1417,28.1579,1448497.0
2016-10-31 09:30:00,34.94,35.06,34.92,35.01,838627.0,28.32,28.4173,28.3038,28.3767,838627.0
2016-10-31 09:40:00,35.01,35.05,34.96,35.04,464349.0,28.3767,28.4092,28.3362,28.4011,464349.0
2016-10-31 09:50:00,35.03,35.04,34.96,34.97,347507.0,28.393,28.4011,28.3362,28.3443,347507.0
2016-10-31 10:00:00,34.97,34.99,34.91,34.95,340406.0,28.3443,28.3605,28.2957,28.3281,340406.0
2016-10-31 10:10:00,34.95,35.03,34.95,35.0,326212.0,28.3281,28.393,28.3281,28.3686,326212.0
2016-10-31 10:20:00,35.0,35.08,34.99,35.05,430028.0,28.3686,28.4335,28.3605,28.4092,430028.0
2016-10-31 10:30:00,35.06,35.07,34.95,34.99,281376.0,28.4173,28.4254,28.3281,28.3605,281376.0
2016-10-31 10:40:00,34.99,35.01,34.97,35.01,250234.0,28.3605,28.3767,28.3443,28.3767,250234.0
2016-10-31 10:50:00,35.01,35.03,34.97,34.99,510094.0,28.3767,28.393,28.3443,28.3605,510094.0
2016-10-31 11:00:00,34.98,34.99,34.88,34.91,950994.0,28.3524,28.3605,28.2714,28.2957,950994.0
2016-10-31 11:10:00,34.91,34.94,34.87,34.94,377596.0,28.2957,28.32,28.2633,28.32,377596.0
2016-10-31 11:20:00,34.94,35.0,34.91,34.99,355227.0,28.32,28.3686,28.2957,28.3605,355227.0
2016-10-31 11:30:00,35.0,35.02,34.99,34.99,251121.0,28.3686,28.3848,28.3605,28.3605,251121.0
2016-10-31 11:40:00,34.99,35.01,34.97,34.98,193499.0,28.3605,28.3767,28.3443,28.3524,193499.0
2016-10-31 11:50:00,34.98,35.03,34.95,35.01,268536.0,28.3524,28.393,28.3281,28.3767,268536.0
2016-10-31 12:00:00,35.01,35.04,35.0,35.01,162816.0,28.3767,28.4011,28.3686,28.3767,162816.0
2016-10-31 12:10:00,35.01,35.04,35.0,35.03,205632.0,28.3767,28.4011,28.3686,28.393,205632.0
2016-10-31 12:20:00,35.04,35.05,34.98,35.0,300570.0,28.4011,28.4092,28.3524,28.3686,300570.0
2016-10-31 12:30:00,35.0,35.01,34.98,35.0,254722.0,28.3686,28.3767,28.3524,28.3686,254722.0
2016-10-31 12:40:00,35.0,35.01,34.98,34.99,118848.0,28.3686,28.3767,28.3524,28.3605,118848.0
2016-10-31 12:50:00,34.99,35.0,34.95,34.95,316422.0,28.3605,28.3686,28.3281,28.3281,316422.0
2016-10-31 13:00:00,34.95,34.99,34.95,34.96,224069.0,28.3281,28.3605,28.3281,28.3362,224069.0
2016-10-31 13:10:00,34.97,34.97,34.92,34.93,224217.0,28.3443,28.3443,28.3038,28.3119,224217.0
2016-10-31 13:20:00,34.93,34.96,34.91,34.91,191957.0,28.3119,28.3362,28.2957,28.2957,191957.0
2016-10-31 13:30:00,34.91,34.97,34.91,34.96,178196.0,28.2957,28.3443,28.2957,28.3362,178196.0
2016-10-31 13:40:00,34.97,34.98,34.95,34.96,210327.0,28.3443,28.3524,28.3281,28.3362,210327.0
2016-10-31 13:50:00,34.97,34.99,34.95,34.95,601267.0,28.3443,28.3605,28.3281,28.3281,601267.0
2016-10-31 14:00:00,34.95,34.98,34.93,34.93,222240.0,28.3281,28.3524,28.3119,28.3119,222240.0
2016-10-31 14:10:00,34.93,34.95,34.88,34.91,364967.0,28.3119,28.3281,28.2714,28.2957,364967.0
2016-10-31 14:20:00,34.91,34.92,34.87,34.88,220528.0,28.2957,28.3038,28.2633,28.2714,220528.0
2016-10-31 14:30:00,34.89,34.91,34.87,34.89,349650.0,28.2795,28.2957,28.2633,28.2795,349650.0
2016-10-31 14:40:00,34.9,34.9,34.86,34.87,189298.0,28.2876,28.2876,28.2552,28.2633,189298.0
2016-10-31 14:50:00,34.87,34.89,34.84,34.89,250632.0,28.2633,28.2795,28.239,28.2795,250632.0
2016-10-31 15:00:00,34.89,34.92,34.88,34.91,225617.0,28.2795,28.3038,28.2714,28.2957,225617.0
2016-10-31 15:10:00,34.92,34.95,34.9,34.9,265015.0,28.3038,28.3281,28.2876,28.2876,265015.0
2016-10-31 15:20:00,34.91,34.92,34.86,34.89,257879.0,28.2957,28.3038,28.2552,28.2795,257879.0
2016-10-31 15:30:00,34.89,34.9,34.87,34.9,308950.0,28.2795,28.2876,28.2633,28.2876,308950.0
2016-10-31 15:40:00,34.9,34.92,34.88,34.92,409118.0,28.2876,28.3038,28.2714,28.3038,409118.0
2016-10-31 15:50:00,34.91,34.92,34.87,34.88,1607076.0,28.2957,28.3038,28.2633,28.2714,1607076.0
2016-11-01 09:30:00,34.9,35.16,34.9,35.04,691918.0,28.2876,28.4983,28.2876,28.4011,691918.0
2016-11-01 09:40:00,35.04,35.05,34.91,34.94,378508.0,28.4011,28.4092,28.2957,28.32,378508.0
2016-11-01 09:50:00,34.95,34.96,34.88,34.88,332183.0,28.3281,28.3362,28.2714,28.2714,332183.0
2016-11-01 10:00:00,34.88,34.95,34.8,34.8,392642.0,28.2714,28.3281,28.2065,28.2065,392642.0
2016-11-01 10:10:00,34.8,34.81,34.71,34.8,361331.0,28.2065,28.2146,28.1336,28.2065,361331.0
2016-11-01 10:20:00,34.81,34.83,34.77,34.82,378913.0,28.2146,28.2308,28.1822,28.2227,378913.0
2016-11-01 10:30:00,34.81,34.87,34.76,34.78,304661.0,28.2146,28.2633,28.1741,28.1903,304661.0
2016-11-01 10:40:00,34.78,34.8,34.71,34.76,321911.0,28.1903,28.2065,28.1336,28.1741,321911.0
2016-11-01 10:50:00,34.76,34.79,34.73,34.79,198014.0,28.1741,28.1984,28.1498,28.1984,198014.0
2016-11-01 11:00:00,34.79,34.82,34.74,34.75,241726.0,28.1984,28.2227,28.1579,28.166,241726.0
2016-11-01 11:10:00,34.75,34.8,34.73,34.79,267251.0,28.166,28.2065,28.1498,28.1984,267251.0
2016-11-01 11:20:00,34.78,34.79,34.7,34.7,1201859.0,28.1903,28.1984,28.1255,28.1255,1201859.0
2016-11-01 11:30:00,34.7,34.71,34.62,34.7,457434.0,28.1255,28.1336,28.0606,28.1255,457434.0
2016-11-01 11:40:00,34.7,34.73,34.66,34.71,264775.0,28.1255,28.1498,28.0931,28.1336,264775.0
2016-11-01 11:50:00,34.71,34.72,34.63,34.65,693664.0,28.1336,28.1417,28.0687,28.085,693664.0
2016-11-01 12:00:00,34.65,34.67,34.59,34.59,531197.0,28.085,28.1012,28.0363,28.0363,531197.0
2016-11-01 12:10:00,34.59,34.62,34.56,34.59,285740.0,28.0363,28.0606,28.012,28.0363,285740.0
2016-11-01 12:20:00,34.59,34.64,34.58,34.59,336629.0,28.0363,28.0768,28.0282,28.0363,336629.0
2016-11-01 12:30:00,34.59,34.65,34.58,34.64,140148.0,28.0363,28.085,28.0282,28.0768,140148.0
2016-11-01 12:40:00,34.64,34.64,34.56,34.57,211272.0,28.0768,28.0768,28.012,28.0201,211272.0
2016-11-01 12:50:00,34.56,34.58,34.55,34.57,215925.0,28.012,28.0282,28.0039,28.0201,215925.0
2016-11-01 13:00:00,34.57,34.58,34.5,34.53,463005.0,28.0201,28.0282,27.9634,27.9877,463005.0
2016-11-01 13:10:00,34.52,34.57,34.5,34.51,348692.0,27.9796,28.0201,27.9634,27.9715,348692.0
2016-11-01 13:20:00,34.51,34.55,34.47,34.53,680997.0,27.9715,28.0039,27.9391,27.9877,680997.0
2016-11-01 13:30:00,34.53,34.55,34.49,34.5,376812.0,27.9877,28.0039,27.9553,27.9634,376812.0
2016-11-01 13:40:00,34.5,34.5,34.37,34.39,436726.0,27.9634,27.9634,27.858,27.8742,436726.0
2016-11-01 13:50:00,34.39,34.47,34.37,34.44,876243.0,27.8742,27.9391,27.858,27.9147,876243.0
2016-11-01 14:00:00,34.43,34.45,34.38,34.41,557291.0,27.9066,27.9228,27.8661,27.8904,557291.0
2016-11-01 14:10:00,34.42,34.42,34.27,34.27,499234.0,27.8985,27.8985,27.7769,27.7769,499234.0
2016-11-01 14:20:00,34.27,34.41,34.27,34.37,778386.0,27.7769,27.8904,27.7769,27.858,778386.0
2016-11-01 14:30:00,34.38,34.47,34.31,34.41,350785.0,27.8661,27.9391,27.8094,27.8904,350785.0
2016-11-01 14:40:00,34.41,34.43,34.31,34.41,726561.0,27.8904,27.9066,27.8094,27.8904,726561.0
2016-11-01 14:50:00,34.41,34.43,34.31,34.37,464320.0,27.8904,27.9066,27.8094,27.858,464320.0
2016-11-01 15:00:00,34.37,34.4,34.31,34.36,455769.0,27.858,27.8823,27.8094,27.8499,455769.0
2016-11-01 15:10:00,34.37,34.42,34.3,34.39,678290.0,27.858,27.8985,27.8013,27.8742,678290.0
2016-11-01 15:20:00,34.39,34.45,34.34,34.44,667207.0,27.8742,27.9228,27.8337,27.9147,667207.0
2016-11-01 15:30:00,34.44,34.49,34.42,34.48,983590.0,27.9147,27.9553,27.8985,27.9472,983590.0
2016-11-01 15:40:00,34.48,34.52,34.42,34.47,892565.0,27.9472,27.9796,27.8985,27.9391,892565.0
2016-11-01 15:50:00,34.47,34.54,34.45,34.51,2321132.0,27.9391,27.9958,27.9228,27.9715,2321132.0
2016-11-02 09:30:00,34.6,34.68,34.47,34.66,812761.0,28.0444,28.1093,27.9391,28.0931,812761.0
2016-11-02 09:40:00,34.65,34.78,34.62,34.74,599214.0,28.085,28.1903,28.0606,28.1579,599214.0
2016-11-02 09:50:00,34.74,34.85,34.73,34.8,714826.0,28.1579,28.2471,28.1498,28.2065,714826.0
2016-11-02 10:00:00,34.8,34.82,34.75,34.8,586402.0,28.2065,28.2227,28.166,28.2065,586402.0
2016-11-02 10:10:00,34.8,34.81,34.75,34.78,466349.0,28.2065,28.2146,28.166,28.1903,466349.0
2016-11-02 10:20:00,34.78,34.79,34.72,34.77,286610.0,28.1903,28.1984,28.1417,28.1822,286610.0
2016-11-02 10:30:00,34.76,34.8,34.71,34.79,336898.0,28.1741,28.2065,28.1336,28.1984,336898.0
2016-11-02 10:40:00,34.79,34.82,34.74,34.8,318185.0,28.1984,28.2227,28.1579,28.2065,318185.0
2016-11-02 10:50:00,34.8,34.83,34.74,34.8,257519.0,28.2065,28.2308,28.1579,28.2065,257519.0
2016-11-02 11:00:00,34.8,34.81,34.75,34.78,306776.0,28.2065,28.2146,28.166,28.1903,306776.0
2016-11-02 11:10:00,34.77,34.88,34.74,34.87,439698.0,28.1822,28.2714,28.1579,28.2633,439698.0
2016-11-02 11:20:00,34.87,34.9,34.85,34.87,380278.0,28.2633,28.2876,28.2471,28.2633,380278.0
2016-11-02 11:30:00,34.87,34.87,34.75,34.77,278106.0,28.2633,28.2633,28.166,28.1822,278106.0
2016-11-02 11:40:00,34.77,34.84,34.76,34.83,288221.0,28.1822,28.239,28.1741,28.2308,288221.0
2016-11-02 11:50:00,34.83,34.83,34.75,34.8,261489.0,28.2308,28.2308,28.166,28.2065,261489.0
2016-11-02 12:00:00,34.8,34.86,34.77,34.81,563739.0,28.2065,28.2552,28.1822,28.2146,563739.0
2016-11-02 12:10:00,34.8,34.81,34.72,34.72,221145.0,28.2065,28.2146,28.1417,28.1417,221145.0
2016-11-02 12:20:00,34.72,34.73,34.62,34.65,551673.0,28.1417,28.1498,28.0606,28.085,551673.0
2016-11-02 12:30:00,34.65,34.67,34.61,34.63,146341.0,28.085,28.1012,28.0525,28.0687,146341.0
2016-11-02 12:40:00,34.63,34.7,34.62,34.69,150053.0,28.0687,28.1255,28.0606,28.1174,150053.0
2016-11-02 12:50:00,34.68,34.72,34.68,34.71,175489.0,28.1093,28.1417,28.1093,28.1336,175489.0
2016-11-02 13:00:00,34.72,34.74,34.62,34.64,175229.0,28.1417,28.1579,28.0606,28.0768,175229.0
2016-11-02 13:10:00,34.64,34.65,34.51,34.52,343457.0,28.0768,28.085,27.9715,27.9796,343457.0
2016-11-02 13:20:00,34.52,34.59,34.51,34.57,183387.0,27.9796,28.0363,27.9715,28.0201,183387.0
2016-11-02 13:30:00,34.56,34.61,34.56,34.58,184545.0,28.012,28.0525,28.012,28.0282,184545.0
2016-11-02 13:40:00,34.58,34.62,34.57,34.59,182440.0,28.0282,28.0606,28.0201,28.0363,182440.0
2016-11-02 13:50:00,34.59,34.68,34.58,34.65,216959.0,28.0363,28.1093,28.0282,28.085,216959.0
2016-11-02 14:00:00,34.66,34.69,34.5,34.53,359496.0,28.0931,28.1174,27.9634,27.9877,359496.0
2016-11-02 14:10:00,34.53,34.67,34.51,34.64,434764.0,27.9877,28.1012,27.9715,28.0768,434764.0
2016-11-02 14:20:00,34.64,34.72,34.6,34.66,349944.0,28.0768,28.1417,28.0444,28.0931,349944.0
2016-11-02 14:30:00,34.65,34.72,34.6,34.66,318089.0,28.085,28.1417,28.0444,28.0931,318089.0
2016-11-02 14:40:00,34.67,34.69,34.6,34.62,269332.0,28.1012,28.1174,28.0444,28.0606,269332.0
2016-11-02 14:50:00,34.61,34.64,34.57,34.61,520185.0,28.0525,28.0768,28.0201,28.0525,520185.0
2016-11-02 15:00:00,34.61,34.67,34.57,34.66,381675.0,28.0525,28.1012,28.0201,28.0931,381675.0
2016-11-02 15:10:00,34.66,34.68,34.61,34.64,380170.0,28.0931,28.1093,28.0525,28.0768,380170.0
2016-11-02 15:20:00,34.64,34.75,34.64,34.74,500019.0,28.0768,28.166,28.0768,28.1579,500019.0
2016-11-02 15:30:00,34.74,34.75,34.67,34.68,671610.0,28.1579,28.166,28.1012,28.1093,671610.0
2016-11-02 15:40:00,34.68,34.72,34.63,34.67,942378.0,28.1093,28.1417,28.0687,28.1012,942378.0
2016-11-02 15:50:00,34.66,34.68,34.59,34.61,1509646.0,28.0931,28.1093,28.0363,28.0525,1509646.0
2016-11-03 09:30:00,34.45,34.52,34.32,34.34,842708.0,28.1368,28.194,28.0306,28.047,842708.0
2016-11-03 09:40:00,34.34,34.34,34.16,34.19,588090.0,28.047,28.047,27.9,27.9245,588090.0
2016-11-03 09:50:00,34.19,34.25,34.15,34.15,397400.0,27.9245,27.9735,27.8918,27.8918,397400.0
2016-11-03 10:00:00,34.15,34.19,34.12,34.13,609252.0,27.8918,27.9245,27.8673,27.8755,609252.0
2016-11-03 10:10:00,34.12,34.19,34.11,34.14,433761.0,27.8673,27.9245,27.8591,27.8836,433761.0
2016-11-03 10:20:00,34.14,34.24,34.14,34.21,280675.0,27.8836,27.9653,27.8836,27.9408,280675.0
2016-11-03 10:30:00,34.2,34.24,34.19,34.21,182927.0,27.9326,27.9653,27.9245,27.9408,182927.0
2016-11-03 10:40:00,34.21,34.26,34.19,34.25,198475.0,27.9408,27.9816,27.9245,27.9735,198475.0
2016-11-03 10:50:00,34.24,34.28,34.23,34.26,494802.0,27.9653,27.998,27.9571,27.9816,494802.0
2016-11-03 11:00:00,34.26,34.28,34.21,34.22,486820.0,27.9816,27.998,27.9408,27.949,486820.0
2016-11-03 11:10:00,34.22,34.24,34.16,34.19,389444.0,27.949,27.9653,27.9,27.9245,389444.0
2016-11-03 11:20:00,34.19,34.2,34.16,34.19,363071.0,27.9245,27.9326,27.9,27.9245,363071.0
2016-11-03 11:30:00,34.19,34.21,34.16,34.2,549322.0,27.9245,27.9408,27.9,27.9326,549322.0
2016-11-03 11:40:00,34.2,34.21,34.18,34.2,218408.0,27.9326,27.9408,27.9163,27.9326,218408.0
2016-11-03 11:50:00,34.2,34.21,34.17,34.2,159180.0,27.9326,27.9408,27.9081,27.9326,159180.0
2016-11-03 12:00:00,34.19,34.21,34.15,34.17,284690.0,27.9245,27.9408,27.8918,27.9081,284690.0
2016-11-03 12:10:00,34.17,34.18,34.1,34.1,209497.0,27.9081,27.9163,27.851,27.851,209497.0
2016-11-03 12:20:00,34.1,34.13,34.07,34.12,336767.0,27.851,27.8755,27.8264,27.8673,336767.0
2016-11-03 12:30:00,34.11,34.12,34.04,34.05,305837.0,27.8591,27.8673,27.8019,27.8101,305837.0
2016-11-03 12:40:00,34.05,34.05,33.96,33.97,609223.0,27.8101,27.8101,27.7366,27.7448,609223.0
2016-11-03 12:50:00,33.97,34.02,33.93,34.0,453889.0,27.7448,27.7856,27.7121,27.7693,453889.0
2016-11-03 13:00:00,34.0,34.01,33.98,33.99,216131.0,27.7693,27.7774,27.7529,27.7611,216131.0
2016-11-03 13:10:00,33.99,34.01,33.97,34.0,256391.0,27.7611,27.7774,27.7448,27.7693,256391.0
2016-11-03 13:20:00,33.99,34.04,33.96,34.02,345435.0,27.7611,27.8019,27.7366,27.7856,345435.0
2016-11-03 13:30:00,34.02,34.02,33.98,34.0,192328.0,27.7856,27.7856,27.7529,27.7693,192328.0
2016-11-03 13:40:00,34.0,34.01,33.96,34.01,206336.0,27.7693,27.7774,27.7366,27.7774,206336.0
2016-11-03 13:50:00,34.01,34.01,33.96,33.96,310793.0,27.7774,27.7774,27.7366,27.7366,310793.0
2016-11-03 14:00:00,33.97,33.98,33.93,33.95,293191.0,27.7448,27.7529,27.7121,27.7284,293191.0
2016-11-03 14:10:00,33.95,33.98,33.91,33.92,409192.0,27.7284,27.7529,27.6958,27.7039,409192.0
2016-11-03 14:20:00,33.91,33.96,33.91,33.94,341512.0,27.6958,27.7366,27.6958,27.7203,341512.0
2016-11-03 14:30:00,33.94,33.97,33.92,33.94,288809.0,27.7203,27.7448,27.7039,27.7203,288809.0
2016-11-03 14:40:00,33.94,33.99,33.91,33.99,226925.0,27.7203,27.7611,27.6958,27.7611,226925.0
2016-11-03 14:50:00,33.98,34.02,33.96,33.98,373901.0,27.7529,27.7856,27.7366,27.7529,373901.0
2016-11-03 15:00:00,33.98,33.99,33.95,33.97,186729.0,27.7529,27.7611,27.7284,27.7448,186729.0
2016-11-03 15:10:00,33.97,33.98,33.92,33.94,262387.0,27.7448,27.7529,27.7039,27.7203,262387.0
2016-11-03 15:20:00,33.94,33.99,33.93,33.95,407045.0,27.7203,27.7611,27.7121,27.7284,407045.0
2016-11-03 15:30:00,33.95,33.95,33.88,33.91,521764.0,27.7284,27.7284,27.6713,27.6958,521764.0
2016-11-03 15:40:00,33.91,33.95,33.87,33.9,728399.0,27.6958,27.7284,27.6631,27.6876,728399.0
2016-11-03 15:50:00,33.9,33.96,33.9,33.92,1587312.0,27.6876,27.7366,27.6876,27.7039,1587312.0
2016-11-04 09:30:00,33.53,33.81,33.42,33.78,2849896.0,27.3854,27.6141,27.2956,27.5896,2849896.0
2016-11-04 09:40:00,33.79,33.82,33.68,33.71,1012806.0,27.5978,27.6223,27.5079,27.5324,1012806.0
2016-11-04 09:50:00,33.7,33.76,33.55,33.59,536014.0,27.5243,27.5733,27.4017,27.4344,536014.0
2016-11-04 10:00:00,33.6,33.77,33.6,33.72,422606.0,27.4426,27.5814,27.4426,27.5406,422606.0
2016-11-04 10:10:00,33.73,33.78,33.68,33.77,368007.0,27.5488,27.5896,27.5079,27.5814,368007.0
2016-11-04 10:20:00,33.77,33.84,33.77,33.82,316926.0,27.5814,27.6386,27.5814,27.6223,316926.0
2016-11-04 10:30:00,33.83,33.9,33.81,33.89,563982.0,27.6304,27.6876,27.6141,27.6794,563982.0
2016-11-04 10:40:00,33.89,33.93,33.84,33.84,324151.0,27.6794,27.7121,27.6386,27.6386,324151.0
2016-11-04 10:50:00,33.85,33.87,33.8,33.8,449345.0,27.6468,27.6631,27.6059,27.6059,449345.0
2016-11-04 11:00:00,33.8,33.89,33.79,33.84,383283.0,27.6059,27.6794,27.5978,27.6386,383283.0
2016-11-04 11:10:00,33.84,33.93,33.82,33.92,302979.0,27.6386,27.7121,27.6223,27.7039,302979.0
2016-11-04 11:20:00,33.92,33.93,33.83,33.86,411266.0,27.7039,27.7121,27.6304,27.6549,411266.0
2016-11-04 11:30:00,33.87,33.88,33.77,33.8,454173.0,27.6631,27.6713,27.5814,27.6059,454173.0
2016-11-04 11:40:00,33.8,33.81,33.73,33.77,300601.0,27.6059,27.6141,27.5488,27.5814,300601.0
2016-11-04 11:50:00,33.76,33.8,33.73,33.79,225297.0,27.5733,27.6059,27.5488,27.5978,225297.0
2016-11-04 12:00:00,33.79,33.84,33.78,33.82,299910.0,27.5978,27.6386,27.5896,27.6223,299910.0
2016-11-04 12:10:00,33.81,33.9,33.81,33.9,376920.0,27.6141,27.6876,27.6141,27.6876,376920.0
2016-11-04 12:20:00,33.89,33.91,33.83,33.86,190885.0,27.6794,27.6958,27.6304,27.6549,190885.0
2016-11-04 12:30:00,33.86,33.86,33.83,33.85,145744.0,27.6549,27.6549,27.6304,27.6468,145744.0
2016-11-04 12:40:00,33.86,33.89,33.84,33.88,188122.0,27.6549,27.6794,27.6386,27.6713,188122.0
2016-11-04 12:50:00,33.88,33.88,33.82,33.88,231932.0,27.6713,27.6713,27.6223,27.6713,231932.0
2016-11-04 13:00:00,33.88,33.91,33.87,33.89,181371.0,27.6713,27.6958,27.6631,27.6794,181371.0
2016-11-04 13:10:00,33.89,33.9,33.87,33.89,169359.0,27.6794,27.6876,27.6631,27.6794,169359.0
2016-11-04 13:20:00,33.89,33.89,33.84,33.84,402234.0,27.6794,27.6794,27.6386,27.6386,402234.0
2016-11-04 13:30:00,33.84,33.88,33.83,33.87,243726.0,27.6386,27.6713,27.6304,27.6631,243726.0
2016-11-04 13:40:00,33.87,33.89,33.82,33.84,264822.0,27.6631,27.6794,27.6223,27.6386,264822.0
2016-11-04 13:50:00,33.84,33.84,33.8,33.81,166656.0,27.6386,27.6386,27.6059,27.6141,166656.0
2016-11-04 14:00:00,33.82,33.82,33.76,33.77,234030.0,27.6223,27.6223,27.5733,27.5814,234030.0
2016-11-04 14:10:00,33.76,33.82,33.76,33.82,195939.0,27.5733,27.6223,27.5733,27.6223,195939.0
2016-11-04 14:20:00,33.82,33.84,33.79,33.81,365242.0,27.6223,27.6386,27.5978,27.6141,365242.0
2016-11-04 14:30:00,33.81,33.82,33.74,33.79,202424.0,27.6141,27.6223,27.5569,27.5978,202424.0
2016-11-04 14:40:00,33.79,33.82,33.74,33.75,173880.0,27.5978,27.6223,27.5569,27.5651,173880.0
2016-11-04 14:50:00,33.75,33.78,33.72,33.75,292842.0,27.5651,27.5896,27.5406,27.5651,292842.0
2016-11-04 15:00:00,33.75,33.76,33.68,33.68,321437.0,27.5651,27.5733,27.5079,27.5079,321437.0
2016-11-04 15:10:00,33.68,33.76,33.64,33.73,573917.0,27.5079,27.5733,27.4752,27.5488,573917.0
2016-11-04 15:20:00,33.73,33.77,33.72,33.76,271506.0,27.5488,27.5814,27.5406,27.5733,271506.0
2016-11-04 15:30:00,33.76,33.76,33.65,33.69,621577.0,27.5733,27.5733,27.4834,27.5161,621577.0
2016-11-04 15:40:00,33.68,33.71,33.64,33.67,531336.0,27.5079,27.5324,27.4752,27.4998,531336.0
2016-11-04 15:50:00,33.67,33.68,33.59,33.61,2050264.0,27.4998,27.5079,27.4344,27.4507,2050264.0
2016-11-07 09:30:00,34.24,34.31,34.15,34.29,1078620.0,27.9653,28.0225,27.8918,28.0061,1078620.0
2016-11-07 09:40:00,34.29,34.31,34.2,34.22,412018.0,28.0061,28.0225,27.9326,27.949,412018.0
2016-11-07 09:50:00,34.22,34.26,34.18,34.19,430357.0,27.949,27.9816,27.9163,27.9245,430357.0
2016-11-07 10:00:00,34.19,34.26,34.18,34.26,419190.0,27.9245,27.9816,27.9163,27.9816,419190.0
2016-11-07 10:10:00,34.26,34.26,34.23,34.26,341109.0,27.9816,27.9816,27.9571,27.9816,341109.0
2016-11-07 10:20:00,34.26,34.3,34.25,34.3,262977.0,27.9816,28.0143,27.9735,28.0143,262977.0
2016-11-07 10:30:00,34.3,34.36,34.28,34.33,250268.0,28.0143,28.0633,27.998,28.0388,250268.0
2016-11-07 10:40:00,34.32,34.36,34.29,34.34,275342.0,28.0306,28.0633,28.0061,28.047,275342.0
2016-11-07 10:50:00,34.34,34.39,34.33,34.38,430340.0,28.047,28.0878,28.0388,28.0796,430340.0
2016-11-07 11:00:00,34.38,34.48,34.37,34.48,424074.0,28.0796,28.1613,28.0715,28.1613,424074.0
2016-11-07 11:10:00,34.47,34.52,34.45,34.49,394299.0,28.1531,28.194,28.1368,28.1695,394299.0
2016-11-07 11:20:00,34.48,34.51,34.45,34.51,304287.0,28.1613,28.1858,28.1368,28.1858,304287.0
2016-11-07 11:30:00,34.51,34.53,34.49,34.52,295535.0,28.1858,28.2022,28.1695,28.194,295535.0
2016-11-07 11:40:00,34.53,34.54,34.49,34.5,367133.0,28.2022,28.2103,28.1695,28.1776,367133.0
2016-11-07 11:50:00,34.5,34.55,34.5,34.51,278644.0,28.1776,28.2185,28.1776,28.1858,278644.0
2016-11-07 12:00:00,34.51,34.56,34.5,34.51,286640.0,28.1858,28.2267,28.1776,28.1858,286640.0
2016-11-07 12:10:00,34.52,34.56,34.51,34.53,166227.0,28.194,28.2267,28.1858,28.2022,166227.0
2016-11-07 12:20:00,34.53,34.57,34.53,34.57,261272.0,28.2022,28.2348,28.2022,28.2348,261272.0
2016-11-07 12:30:00,34.57,34.6,34.52,34.53,354825.0,28.2348,28.2593,28.194,28.2022,354825.0
2016-11-07 12:40:00,34.53,34.57,34.52,34.57,299384.0,28.2022,28.2348,28.194,28.2348,299384.0
2016-11-07 12:50:00,34.57,34.59,34.55,34.59,245766.0,28.2348,28.2512,28.2185,28.2512,245766.0
2016-11-07 13:00:00,34.59,34.6,34.51,34.54,249361.0,28.2512,28.2593,28.1858,28.2103,249361.0
2016-11-07 13:10:00,34.54,34.57,34.54,34.57,190668.0,28.2103,28.2348,28.2103,28.2348,190668.0
2016-11-07 13:20:00,34.56,34.57,34.53,34.54,265799.0,28.2267,28.2348,28.2022,28.2103,265799.0
2016-11-07 13:30:00,34.54,34.6,34.53,34.58,259649.0,28.2103,28.2593,28.2022,28.243,259649.0
2016-11-07 13:40:00,34.58,34.58,34.54,34.55,131229.0,28.243,28.243,28.2103,28.2185,131229.0
2016-11-07 13:50:00,34.55,34.59,34.54,34.59,174628.0,28.2185,28.2512,28.2103,28.2512,174628.0
2016-11-07 14:00:00,34.59,34.6,34.56,34.58,158875.0,28.2512,28.2593,28.2267,28.243,158875.0
2016-11-07 14:10:00,34.58,34.6,34.55,34.59,203315.0,28.243,28.2593,28.2185,28.2512,203315.0
2016-11-07 14:20:00,34.59,34.59,34.52,34.54,306461.0,28.2512,28.2512,28.194,28.2103,306461.0
2016-11-07 14:30:00,34.54,34.54,34.49,34.51,384338.0,28.2103,28.2103,28.1695,28.1858,384338.0
2016-11-07 14:40:00,34.51,34.51,34.45,34.45,355407.0,28.1858,28.1858,28.1368,28.1368,355407.0
2016-11-07 14:50:00,34.46,34.5,34.44,34.5,260903.0,28.145,28.1776,28.1286,28.1776,260903.0
2016-11-07 15:00:00,34.5,34.51,34.46,34.47,409713.0,28.1776,28.1858,28.145,28.1531,409713.0
2016-11-07 15:10:00,34.47,34.51,34.46,34.5,534881.0,28.1531,28.1858,28.145,28.1776,534881.0
2016-11-07 15:20:00,34.5,34.56,34.49,34.56,454819.0,28.1776,28.2267,28.1695,28.2267,454819.0
2016-11-07 15:30:00,34.56,34.67,34.54,34.65,911244.0,28.2267,28.3165,28.2103,28.3002,911244.0
2016-11-07 15:40:00,34.65,34.71,34.62,34.71,1005991.0,28.3002,28.3492,28.2757,28.3492,1005991.0
2016-11-07 15:50:00,34.71,34.75,34.68,34.69,1955336.0,28.3492,28.3818,28.3247,28.3328,1955336.0
2016-11-08 09:30:00,34.6,34.76,34.49,34.58,839639.0,28.2593,28.39,28.1695,28.243,839639.0
2016-11-08 09:40:00,34.57,34.66,34.53,34.53,357585.0,28.2348,28.3083,28.2022,28.2022,357585.0
2016-11-08 09:50:00,34.53,34.59,34.49,34.58,416472.0,28.2022,28.2512,28.1695,28.243,416472.0
2016-11-08 10:00:00,34.59,34.61,34.53,34.54,243157.0,28.2512,28.2675,28.2022,28.2103,243157.0
2016-11-08 10:10:00,34.54,34.56,34.49,34.56,209646.0,28.2103,28.2267,28.1695,28.2267,209646.0
2016-11-08 10:20:00,34.56,34.57,34.52,34.54,242313.0,28.2267,28.2348,28.194,28.2103,242313.0
2016-11-08 10:30:00,34.54,34.62,34.51,34.6,289774.0,28.2103,28.2757,28.1858,28.2593,289774.0
2016-11-08 10:40:00,34.6,34.61,34.57,34.6,154373.0,28.2593,28.2675,28.2348,28.2593,154373.0
2016-11-08 10:50:00,34.59,34.61,34.59,34.61,144499.0,28.2512,28.2675,28.2512,28.2675,144499.0
2016-11-08 11:00:00,34.61,34.66,34.59,34.66,280318.0,28.2675,28.3083,28.2512,28.3083,280318.0
2016-11-08 11:10:00,34.66,34.75,34.65,34.74,292851.0,28.3083,28.3818,28.3002,28.3737,292851.0
2016-11-08 11:20:00,34.74,34.79,34.71,34.72,348623.0,28.3737,28.4145,28.3492,28.3573,348623.0
2016-11-08 11:30:00,34.72,34.79,34.72,34.76,227792.0,28.3573,28.4145,28.3573,28.39,227792.0
2016-11-08 11:40:00,34.76,34.76,34.71,34.73,179422.0,28.39,28.39,28.3492,28.3655,179422.0
2016-11-08 11:50:00,34.73,34.79,34.72,34.79,222915.0,28.3655,28.4145,28.3573,28.4145,222915.0
2016-11-08 12:00:00,34.79,34.82,34.78,34.81,249708.0,28.4145,28.439,28.4063,28.4308,249708.0
2016-11-08 12:10:00,34.81,34.89,34.8,34.87,256793.0,28.4308,28.4962,28.4227,28.4798,256793.0
2016-11-08 12:20:00,34.87,34.92,34.86,34.9,233247.0,28.4798,28.5207,28.4717,28.5043,233247.0
2016-11-08 12:30:00,34.9,34.91,34.88,34.91,233271.0,28.5043,28.5125,28.488,28.5125,233271.0
2016-11-08 12:40:00,34.91,34.93,34.9,34.91,244463.0,28.5125,28.5288,28.5043,28.5125,244463.0
2016-11-08 12:50:00,34.91,34.95,34.9,34.93,266201.0,28.5125,28.5452,28.5043,28.5288,266201.0
2016-11-08 13:00:00,34.93,34.95,34.85,34.87,201626.0,28.5288,28.5452,28.4635,28.4798,201626.0
2016-11-08 13:10:00,34.87,34.9,34.84,34.87,257710.0,28.4798,28.5043,28.4553,28.4798,257710.0
2016-11-08 13:20:00,34.86,34.89,34.84,34.84,233211.0,28.4717,28.4962,28.4553,28.4553,233211.0
2016-11-08 13:30:00,34.84,34.92,34.83,34.89,325060.0,28.4553,28.5207,28.4472,28.4962,325060.0
2016-11-08 13:40:00,34.89,34.92,34.88,34.9,190796.0,28.4962,28.5207,28.488,28.5043,190796.0
2016-11-08 13:50:00,34.89,34.91,34.84,34.87,164687.0,28.4962,28.5125,28.4553,28.4798,164687.0
2016-11-08 14:00:00,34.87,34.88,34.81,34.82,145999.0,28.4798,28.488,28.4308,28.439,145999.0
2016-11-08 14:10:00,34.82,34.82,34.77,34.8,188144.0,28.439,28.439,28.3982,28.4227,188144.0
2016-11-08 14:20:00,34.8,34.85,34.78,34.81,304133.0,28.4227,28.4635,28.4063,28.4308,304133.0
2016-11-08 14:30:00,34.81,34.82,34.74,34.76,172163.0,28.4308,28.439,28.3737,28.39,172163.0
2016-11-08 14:40:00,34.76,34.77,34.7,34.75,158540.0,28.39,28.3982,28.341,28.3818,158540.0
2016-11-08 14:50:00,34.75,34.77,34.72,34.73,201879.0,28.3818,28.3982,28.3573,28.3655,201879.0
2016-11-08 15:00:00,34.73,34.8,34.7,34.79,402595.0,28.3655,28.4227,28.341,28.4145,402595.0
2016-11-08 15:10:00,34.79,34.8,34.7,34.73,299370.0,28.4145,28.4227,28.341,28.3655,299370.0
2016-11-08 15:20:00,34.73,34.78,34.72,34.77,255120.0,28.3655,28.4063,28.3573,28.3982,255120.0
2016-11-08 15:30:00,34.78,34.82,34.76,34.81,459087.0,28.4063,28.439,28.39,28.4308,459087.0
2016-11-08 15:40:00,34.81,34.83,34.78,34.79,524858.0,28.4308,28.4472,28.4063,28.4145,524858.0
2016-11-08 15:50:00,34.78,34.82,34.7,34.74,1591394.0,28.4063,28.439,28.341,28.3737,1591394.0
2016-11-09 09:30:00,33.86,34.33,33.67,34.26,3464893.0,27.6549,28.0388,27.4998,27.9816,3464893.0
2016-11-09 09:40:00,34.26,34.74,34.19,34.72,1384124.0,27.9816,28.3737,27.9245,28.3573,1384124.0
2016-11-09 09:50:00,34.72,34.8,34.42,34.48,978509.0,28.3573,28.4227,28.1123,28.1613,978509.0
2016-11-09 10:00:00,34.49,34.51,34.29,34.31,935583.0,28.1695,28.1858,28.0061,28.0225,935583.0
2016-11-09 10:10:00,34.31,34.34,34.19,34.24,942352.0,28.0225,28.047,27.9245,27.9653,942352.0
2016-11-09 10:20:00,34.24,34.35,34.14,34.34,453540.0,27.9653,28.0551,27.8836,28.047,453540.0
2016-11-09 10:30:00,34.34,34.35,34.2,34.28,519689.0,28.047,28.0551,27.9326,27.998,519689.0
2016-11-09 10:40:00,34.27,34.33,34.22,34.24,337349.0,27.9898,28.0388,27.949,27.9653,337349.0
2016-11-09 10:50:00,34.24,34.39,34.2,34.34,359647.0,27.9653,28.0878,27.9326,28.047,359647.0
2016-11-09 11:00:00,34.35,34.41,34.3,34.36,444867.0,28.0551,28.1041,28.0143,28.0633,444867.0
2016-11-09 11:10:00,34.36,34.51,34.35,34.48,351621.0,28.0633,28.1858,28.0551,28.1613,351621.0
2016-11-09 11:20:00,34.47,34.58,34.47,34.58,454876.0,28.1531,28.243,28.1531,28.243,454876.0
2016-11-09 11:30:00,34.57,34.7,34.57,34.63,505884.0,28.2348,28.341,28.2348,28.2838,505884.0
2016-11-09 11:40:00,34.63,34.71,34.55,34.7,334833.0,28.2838,28.3492,28.2185,28.341,334833.0
2016-11-09 11:50:00,34.7,34.77,34.67,34.68,632515.0,28.341,28.3982,28.3165,28.3247,632515.0
2016-11-09 12:00:00,34.69,34.74,34.54,34.56,332580.0,28.3328,28.3737,28.2103,28.2267,332580.0
2016-11-09 12:10:00,34.56,34.69,34.53,34.65,219007.0,28.2267,28.3328,28.2022,28.3002,219007.0
2016-11-09 12:20:00,34.65,34.71,34.63,34.69,222080.0,28.3002,28.3492,28.2838,28.3328,222080.0
2016-11-09 12:30:00,34.69,34.77,34.64,34.65,354184.0,28.3328,28.3982,28.292,28.3002,354184.0
2016-11-09 12:40:00,34.65,34.71,34.65,34.7,261227.0,28.3002,28.3492,28.3002,28.341,261227.0
2016-11-09 12:50:00,34.69,34.8,34.68,34.78,209985.0,28.3328,28.4227,28.3247,28.4063,209985.0
2016-11-09 13:00:00,34.78,34.79,34.71,34.73,248875.0,28.4063,28.4145,28.3492,28.3655,248875.0
2016-11-09 13:10:00,34.73,34.83,34.65,34.68,537123.0,28.3655,28.4472,28.3002,28.3247,537123.0
2016-11-09 13:20:00,34.67,34.68,34.48,34.49,580301.0,28.3165,28.3247,28.1613,28.1695,580301.0
2016-11-09 13:30:00,34.49,34.62,34.47,34.61,288910.0,28.1695,28.2757,28.1531,28.2675,288910.0
2016-11-09 13:40:00,34.61,34.68,34.58,34.66,198659.0,28.2675,28.3247,28.243,28.3083,198659.0
2016-11-09 13:50:00,34.66,34.71,34.55,34.56,346079.0,28.3083,28.3492,28.2185,28.2267,346079.0
2016-11-09 14:00:00,34.57,34.64,34.53,34.64,360143.0,28.2348,28.292,28.2022,28.292,360143.0
2016-11-09 14:10:00,34.64,34.74,34.63,34.7,335142.0,28.292,28.3737,28.2838,28.341,335142.0
2016-11-09 14:20:00,34.7,34.78,34.68,34.73,331556.0,28.341,28.4063,28.3247,28.3655,331556.0
2016-11-09 14:30:00,34.73,34.84,34.72,34.84,499599.0,28.3655,28.4553,28.3573,28.4553,499599.0
2016-11-09 14:40:00,34.83,34.85,34.75,34.79,425170.0,28.4472,28.4635,28.3818,28.4145,425170.0
2016-11-09 14:50:00,34.79,34.79,34.68,34.71,341538.0,28.4145,28.4145,28.3247,28.3492,341538.0
2016-11-09 15:00:00,34.71,34.75,34.69,34.7,403595.0,28.3492,28.3818,28.3328,28.341,403595.0
2016-11-09 15:10:00,34.71,34.84,34.71,34.84,515870.0,28.3492,28.4553,28.3492,28.4553,515870.0
2016-11-09 15:20:00,34.84,34.85,34.74,34.75,543767.0,28.4553,28.4635,28.3737,28.3818,543767.0
2016-11-09 15:30:00,34.74,34.75,34.69,34.7,501988.0,28.3737,28.3818,28.3328,28.341,501988.0
2016-11-09 15:40:00,34.7,34.76,34.65,34.7,683205.0,28.341,28.39,28.3002,28.341,683205.0
2016-11-09 15:50:00,34.7,34.75,34.69,34.75,1363414.0,28.341,28.3818,28.3328,28.3818,1363414.0
2016-11-10 09:30:00,34.95,34.95,34.5,34.74,1313140.0,28.5452,28.5452,28.1776,28.3737,1313140.0
2016-11-10 09:40:00,34.73,34.92,34.73,34.91,618553.0,28.3655,28.5207,28.3655,28.5125,618553.0
2016-11-10 09:50:00,34.91,34.91,34.8,34.82,1436121.0,28.5125,28.5125,28.4227,28.439,1436121.0
2016-11-10 10:00:00,34.82,34.86,34.6,34.6,1065750.0,28.439,28.4717,28.2593,28.2593,1065750.0
2016-11-10 10:10:00,34.61,34.64,34.48,34.48,750264.0,28.2675,28.292,28.1613,28.1613,750264.0
2016-11-10 10:20:00,34.48,34.6,34.35,34.38,803925.0,28.1613,28.2593,28.0551,28.0796,803925.0
2016-11-10 10:30:00,34.38,34.48,34.02,34.04,877392.0,28.0796,28.1613,27.7856,27.8019,877392.0
2016-11-10 10:40:00,34.04,34.36,34.04,34.26,1156534.0,27.8019,28.0633,27.8019,27.9816,1156534.0
2016-11-10 10:50:00,34.27,34.38,34.19,34.21,1185841.0,27.9898,28.0796,27.9245,27.9408,1185841.0
2016-11-10 11:00:00,34.2,34.4,34.15,34.36,902601.0,27.9326,28.096,27.8918,28.0633,902601.0
2016-11-10 11:10:00,34.36,34.45,34.28,34.37,789594.0,28.0633,28.1368,27.998,28.0715,789594.0
2016-11-10 11:20:00,34.37,34.57,34.37,34.54,762124.0,28.0715,28.2348,28.0715,28.2103,762124.0
2016-11-10 11:30:00,34.53,34.57,34.46,34.51,544925.0,28.2022,28.2348,28.145,28.1858,544925.0
2016-11-10 11:40:00,34.5,34.68,34.49,34.58,367173.0,28.1776,28.3247,28.1695,28.243,367173.0
2016-11-10 11:50:00,34.58,34.64,34.43,34.5,468867.0,28.243,28.292,28.1205,28.1776,468867.0
2016-11-10 12:00:00,34.49,34.64,34.47,34.51,368558.0,28.1695,28.292,28.1531,28.1858,368558.0
2016-11-10 12:10:00,34.5,34.58,34.49,34.49,426859.0,28.1776,28.243,28.1695,28.1695,426859.0
2016-11-10 12:20:00,34.49,34.54,34.42,34.45,567099.0,28.1695,28.2103,28.1123,28.1368,567099.0
2016-11-10 12:30:00,34.45,34.53,34.42,34.42,501353.0,28.1368,28.2022,28.1123,28.1123,501353.0
2016-11-10 12:40:00,34.42,34.48,34.33,34.45,631760.0,28.1123,28.1613,28.0388,28.1368,631760.0
2016-11-10 12:50:00,34.44,34.55,34.42,34.53,412690.0,28.1286,28.2185,28.1123,28.2022,412690.0
2016-11-10 13:00:00,34.54,34.56,34.47,34.55,625945.0,28.2103,28.2267,28.1531,28.2185,625945.0
2016-11-10 13:10:00,34.55,34.66,34.55,34.57,582223.0,28.2185,28.3083,28.2185,28.2348,582223.0
2016-11-10 13:20:00,34.57,34.61,34.51,34.57,348608.0,28.2348,28.2675,28.1858,28.2348,348608.0
2016-11-10 13:30:00,34.57,34.62,34.55,34.6,266190.0,28.2348,28.2757,28.2185,28.2593,266190.0
2016-11-10 13:40:00,34.6,34.74,34.59,34.72,374072.0,28.2593,28.3737,28.2512,28.3573,374072.0
2016-11-10 13:50:00,34.72,34.75,34.65,34.7,239851.0,28.3573,28.3818,28.3002,28.341,239851.0
2016-11-10 14:00:00,34.69,34.74,34.65,34.72,269878.0,28.3328,28.3737,28.3002,28.3573,269878.0
2016-11-10 14:10:00,34.72,34.76,34.64,34.67,369208.0,28.3573,28.39,28.292,28.3165,369208.0
2016-11-10 14:20:00,34.68,34.76,34.66,34.76,289862.0,28.3247,28.39,28.3083,28.39,289862.0
2016-11-10 14:30:00,34.75,34.78,34.64,34.68,282684.0,28.3818,28.4063,28.292,28.3247,282684.0
2016-11-10 14:40:00,34.68,34.76,34.65,34.73,270137.0,28.3247,28.39,28.3002,28.3655,270137.0
2016-11-10 14:50:00,34.72,34.76,34.69,34.73,264913.0,28.3573,28.39,28.3328,28.3655,264913.0
2016-11-10 15:00:00,34.74,34.79,34.67,34.7,328507.0,28.3737,28.4145,28.3165,28.341,328507.0
2016-11-10 15:10:00,34.7,34.7,34.61,34.61,396324.0,28.341,28.341,28.2675,28.2675,396324.0
2016-11-10 15:20:00,34.62,34.64,34.56,34.59,345671.0,28.2757,28.292,28.2267,28.2512,345671.0
2016-11-10 15:30:00,34.59,34.6,34.48,34.52,566281.0,28.2512,28.2593,28.1613,28.194,566281.0
2016-11-10 15:40:00,34.51,34.56,34.48,34.55,666883.0,28.1858,28.2267,28.1613,28.2185,666883.0
2016-11-10 15:50:00,34.55,34.56,34.49,34.5,1425179.0,28.2185,28.2267,28.1695,28.1776,1425179.0
2016-11-11 09:30:00,34.57,34.87,34.48,34.73,1067540.0,28.2348,28.4798,28.1613,28.3655,1067540.0
2016-11-11 09:40:00,34.72,34.78,34.69,34.72,697559.0,28.3573,28.4063,28.3328,28.3573,697559.0
2016-11-11 09:50:00,34.72,34.73,34.45,34.46,793625.0,28.3573,28.3655,28.1368,28.145,793625.0
2016-11-11 10:00:00,34.46,34.64,34.41,34.62,844367.0,28.145,28.292,28.1041,28.2757,844367.0
2016-11-11 10:10:00,34.61,34.7,34.52,34.52,467577.0,28.2675,28.341,28.194,28.194,467577.0
2016-11-11 10:20:00,34.52,34.57,34.41,34.48,582816.0,28.194,28.2348,28.1041,28.1613,582816.0
2016-11-11 10:30:00,34.48,34.55,34.42,34.48,622467.0,28.1613,28.2185,28.1123,28.1613,622467.0
2016-11-11 10:40:00,34.47,34.52,34.4,34.44,521757.0,28.1531,28.194,28.096,28.1286,521757.0
2016-11-11 10:50:00,34.43,34.47,34.34,34.44,546947.0,28.1205,28.1531,28.047,28.1286,546947.0
2016-11-11 11:00:00,34.43,34.49,34.37,34.42,368299.0,28.1205,28.1695,28.0715,28.1123,368299.0
2016-11-11 11:10:00,34.42,34.43,34.34,34.4,351408.0,28.1123,28.1205,28.047,28.096,351408.0
2016-11-11 11:20:00,34.41,34.46,34.35,34.44,314417.0,28.1041,28.145,28.0551,28.1286,314417.0
2016-11-11 11:30:00,34.44,34.51,34.43,34.48,328857.0,28.1286,28.1858,28.1205,28.1613,328857.0
2016-11-11 11:40:00,34.48,34.51,34.38,34.41,264975.0,28.1613,28.1858,28.0796,28.1041,264975.0
2016-11-11 11:50:00,34.41,34.52,34.39,34.48,283379.0,28.1041,28.194,28.0878,28.1613,283379.0
2016-11-11 12:00:00,34.49,34.52,34.44,34.48,665001.0,28.1695,28.194,28.1286,28.1613,665001.0
2016-11-11 12:10:00,34.47,34.52,34.45,34.48,703961.0,28.1531,28.194,28.1368,28.1613,703961.0
2016-11-11 12:20:00,34.48,34.55,34.47,34.54,478699.0,28.1613,28.2185,28.1531,28.2103,478699.0
2016-11-11 12:30:00,34.54,34.64,34.53,34.59,558775.0,28.2103,28.292,28.2022,28.2512,558775.0
2016-11-11 12:40:00,34.6,34.62,34.52,34.59,316927.0,28.2593,28.2757,28.194,28.2512,316927.0
2016-11-11 12:50:00,34.58,34.62,34.55,34.62,247289.0,28.243,28.2757,28.2185,28.2757,247289.0
2016-11-11 13:00:00,34.62,34.69,34.61,34.69,202533.0,28.2757,28.3328,28.2675,28.3328,202533.0
2016-11-11 13:10:00,34.69,34.73,34.67,34.69,298697.0,28.3328,28.3655,28.3165,28.3328,298697.0
2016-11-11 13:20:00,34.69,34.73,34.68,34.7,238196.0,28.3328,28.3655,28.3247,28.341,238196.0
2016-11-11 13:30:00,34.7,34.73,34.66,34.66,340059.0,28.341,28.3655,28.3083,28.3083,340059.0
2016-11-11 13:40:00,34.66,34.69,34.62,34.66,171436.0,28.3083,28.3328,28.2757,28.3083,171436.0
2016-11-11 13:50:00,34.66,34.67,34.6,34.62,204538.0,28.3083,28.3165,28.2593,28.2757,204538.0
2016-11-11 14:00:00,34.61,34.61,34.53,34.59,271064.0,28.2675,28.2675,28.2022,28.2512,271064.0
2016-11-11 14:10:00,34.59,34.64,34.55,34.64,252851.0,28.2512,28.292,28.2185,28.292,252851.0
2016-11-11 14:20:00,34.64,34.66,34.55,34.56,245257.0,28.292,28.3083,28.2185,28.2267,245257.0
2016-11-11 14:30:00,34.56,34.57,34.49,34.49,466425.0,28.2267,28.2348,28.1695,28.1695,466425.0
2016-11-11 14:40:00,34.49,34.54,34.48,34.48,251257.0,28.1695,28.2103,28.1613,28.1613,251257.0
2016-11-11 14:50:00,34.48,34.56,34.47,34.51,226542.0,28.1613,28.2267,28.1531,28.1858,226542.0
2016-11-11 15:00:00,34.51,34.57,34.51,34.55,251636.0,28.1858,28.2348,28.1858,28.2185,251636.0
2016-11-11 15:10:00,34.55,34.61,34.53,34.57,297162.0,28.2185,28.2675,28.2022,28.2348,297162.0
2016-11-11 15:20:00,34.58,34.62,34.57,34.57,257395.0,28.243,28.2757,28.2348,28.2348,257395.0
2016-11-11 15:30:00,34.58,34.59,34.49,34.5,628194.0,28.243,28.2512,28.1695,28.1776,628194.0
2016-11-11 15:40:00,34.51,34.57,34.5,34.55,711349.0,28.1858,28.2348,28.1776,28.2185,711349.0
2016-11-11 15:50:00,34.55,34.66,34.54,34.61,1904287.0,28.2185,28.3083,28.2103,28.2675,1904287.0
2016-11-14 09:30:00,34.56,34.73,34.41,34.51,1032271.0,28.2267,28.3655,28.1041,28.1858,1032271.0
2016-11-14 09:40:00,34.5,34.65,34.5,34.55,682511.0,28.1776,28.3002,28.1776,28.2185,682511.0
2016-11-14 09:50:00,34.55,34.63,34.5,34.52,592300.0,28.2185,28.2838,28.1776,28.194,592300.0
2016-11-14 10:00:00,34.52,34.65,34.5,34.57,525747.0,28.194,28.3002,28.1776,28.2348,525747.0
2016-11-14 10:10:00,34.56,34.64,34.55,34.61,340087.0,28.2267,28.292,28.2185,28.2675,340087.0
2016-11-14 10:20:00,34.61,34.63,34.52,34.57,452587.0,28.2675,28.2838,28.194,28.2348,452587.0
2016-11-14 10:30:00,34.57,34.59,34.5,34.54,492031.0,28.2348,28.2512,28.1776,28.2103,492031.0
2016-11-14 10:40:00,34.54,34.56,34.47,34.5,455054.0,28.2103,28.2267,28.1531,28.1776,455054.0
2016-11-14 10:50:00,34.49,34.53,34.4,34.41,475287.0,28.1695,28.2022,28.096,28.1041,475287.0
2016-11-14 11:00:00,34.41,34.45,34.38,34.41,482450.0,28.1041,28.1368,28.0796,28.1041,482450.0
2016-11-14 11:10:00,34.42,34.5,34.41,34.49,442813.0,28.1123,28.1776,28.1041,28.1695,442813.0
2016-11-14 11:20:00,34.49,34.49,34.35,34.35,258939.0,28.1695,28.1695,28.0551,28.0551,258939.0
2016-11-14 11:30:00,34.35,34.41,34.31,34.37,388759.0,28.0551,28.1041,28.0225,28.0715,388759.0
2016-11-14 11:40:00,34.37,34.43,34.31,34.41,395969.0,28.0715,28.1205,28.0225,28.1041,395969.0
2016-11-14 11:50:00,34.41,34.46,34.36,34.38,244729.0,28.1041,28.145,28.0633,28.0796,244729.0
2016-11-14 12:00:00,34.39,34.4,34.33,34.34,401707.0,28.0878,28.096,28.0388,28.047,401707.0
2016-11-14 12:10:00,34.35,34.36,34.3,34.32,448613.0,28.0551,28.0633,28.0143,28.0306,448613.0
2016-11-14 12:20:00,34.32,34.32,34.24,34.25,730795.0,28.0306,28.0306,27.9653,27.9735,730795.0
2016-11-14 12:30:00,34.24,34.31,34.22,34.3,348738.0,27.9653,28.0225,27.949,28.0143,348738.0
2016-11-14 12:40:00,34.31,34.34,34.24,34.28,248060.0,28.0225,28.047,27.9653,27.998,248060.0
2016-11-14 12:50:00,34.28,34.32,34.24,34.31,245533.0,27.998,28.0306,27.9653,28.0225,245533.0
2016-11-14 13:00:00,34.32,34.37,34.28,34.37,200195.0,28.0306,28.0715,27.998,28.0715,200195.0
2016-11-14 13:10:00,34.37,34.41,34.29,34.3,504143.0,28.0715,28.1041,28.0061,28.0143,504143.0
2016-11-14 13:20:00,34.31,34.33,34.27,34.32,330725.0,28.0225,28.0388,27.9898,28.0306,330725.0
2016-11-14 13:30:00,34.32,34.4,34.3,34.37,245844.0,28.0306,28.096,28.0143,28.0715,245844.0
2016-11-14 13:40:00,34.38,34.38,34.26,34.3,219252.0,28.0796,28.0796,27.9816,28.0143,219252.0
2016-11-14 13:50:00,34.31,34.32,34.26,34.28,150093.0,28.0225,28.0306,27.9816,27.998,150093.0
2016-11-14 14:00:00,34.27,34.3,34.24,34.26,309484.0,27.9898,28.0143,27.9653,27.9816,309484.0
2016-11-14 14:10:00,34.26,34.29,34.25,34.26,327718.0,27.9816,28.0061,27.9735,27.9816,327718.0
2016-11-14 14:20:00,34.25,34.29,34.22,34.28,292934.0,27.9735,28.0061,27.949,27.998,292934.0
2016-11-14 14:30:00,34.27,34.29,34.23,34.26,177459.0,27.9898,28.0061,27.9571,27.9816,177459.0
2016-11-14 14:40:00,34.25,34.28,34.2,34.25,508163.0,27.9735,27.998,27.9326,27.9735,508163.0
2016-11-14 14:50:00,34.25,34.38,34.24,34.38,573873.0,27.9735,28.0796,27.9653,28.0796,573873.0
2016-11-14 15:00:00,34.38,34.39,34.34,34.39,454628.0,28.0796,28.0878,28.047,28.0878,454628.0
2016-11-14 15:10:00,34.39,34.44,34.38,34.43,391089.0,28.0878,28.1286,28.0796,28.1205,391089.0
2016-11-14 15:20:00,34.42,34.43,34.38,34.4,367648.0,28.1123,28.1205,28.0796,28.096,367648.0
2016-11-14 15:30:00,34.4,34.51,34.39,34.48,791018.0,28.096,28.1858,28.0878,28.1613,791018.0
2016-11-14 15:40:00,34.48,34.51,34.4,34.51,994604.0,28.1613,28.1858,28.096,28.1858,994604.0
2016-11-14 15:50:00,34.5,34.52,34.47,34.48,2005626.0,28.1776,28.194,28.1531,28.1613,2005626.0
2016-11-15 09:30:00,34.64,34.8,34.61,34.79,968286.0,28.292,28.4227,28.2675,28.4145,968286.0
2016-11-15 09:40:00,34.79,34.82,34.74,34.78,487264.0,28.4145,28.439,28.3737,28.4063,487264.0
2016-11-15 09:50:00,34.79,34.97,34.78,34.97,510854.0,28.4145,28.5615,28.4063,28.5615,510854.0
2016-11-15 10:00:00,34.97,35.14,34.96,35.14,794496.0,28.5615,28.7004,28.5534,28.7004,794496.0
2016-11-15 10:10:00,35.13,35.29,35.12,35.23,872661.0,28.6922,28.8229,28.684,28.7739,872661.0
2016-11-15 10:20:00,35.24,35.26,35.19,35.23,524454.0,28.782,28.7984,28.7412,28.7739,524454.0
2016-11-15 10:30:00,35.23,35.24,35.13,35.14,894777.0,28.7739,28.782,28.6922,28.7004,894777.0
2016-11-15 10:40:00,35.14,35.15,35.03,35.08,578469.0,28.7004,28.7085,28.6105,28.6514,578469.0
2016-11-15 10:50:00,35.09,35.1,35.03,35.1,274014.0,28.6595,28.6677,28.6105,28.6677,274014.0
2016-11-15 11:00:00,35.11,35.13,35.03,35.04,424254.0,28.6759,28.6922,28.6105,28.6187,424254.0
2016-11-15 11:10:00,35.05,35.06,34.96,34.96,366165.0,28.6269,28.635,28.5534,28.5534,366165.0
2016-11-15 11:20:00,34.96,35.11,34.96,35.07,662139.0,28.5534,28.6759,28.5534,28.6432,662139.0
2016-11-15 11:30:00,35.07,35.08,35.0,35.0,302395.0,28.6432,28.6514,28.586,28.586,302395.0
2016-11-15 11:40:00,35.0,35.01,34.91,34.94,568127.0,28.586,28.5942,28.5125,28.537,568127.0
2016-11-15 11:50:00,34.95,34.96,34.84,34.84,620317.0,28.5452,28.5534,28.4553,28.4553,620317.0
2016-11-15 12:00:00,34.85,34.88,34.81,34.88,253380.0,28.4635,28.488,28.4308,28.488,253380.0
2016-11-15 12:10:00,34.88,34.88,34.82,34.84,265576.0,28.488,28.488,28.439,28.4553,265576.0
2016-11-15 12:20:00,34.84,34.89,34.84,34.88,433220.0,28.4553,28.4962,28.4553,28.488,433220.0
2016-11-15 12:30:00,34.87,34.91,34.86,34.9,323864.0,28.4798,28.5125,28.4717,28.5043,323864.0
2016-11-15 12:40:00,34.91,34.91,34.83,34.87,166565.0,28.5125,28.5125,28.4472,28.4798,166565.0
2016-11-15 12:50:00,34.86,34.88,34.82,34.83,181509.0,28.4717,28.488,28.439,28.4472,181509.0
2016-11-15 13:00:00,34.84,34.85,34.79,34.84,347604.0,28.4553,28.4635,28.4145,28.4553,347604.0
2016-11-15 13:10:00,34.85,34.87,34.82,34.87,194701.0,28.4635,28.4798,28.439,28.4798,194701.0
2016-11-15 13:20:00,34.87,34.87,34.77,34.77,185412.0,28.4798,28.4798,28.3982,28.3982,185412.0
2016-11-15 13:30:00,34.77,34.8,34.74,34.75,299291.0,28.3982,28.4227,28.3737,28.3818,299291.0
2016-11-15 13:40:00,34.75,34.78,34.74,34.77,201063.0,28.3818,28.4063,28.3737,28.3982,201063.0
2016-11-15 13:50:00,34.77,34.78,34.74,34.78,281649.0,28.3982,28.4063,28.3737,28.4063,281649.0
2016-11-15 14:00:00,34.78,34.81,34.77,34.81,267424.0,28.4063,28.4308,28.3982,28.4308,267424.0
2016-11-15 14:10:00,34.81,34.87,34.8,34.84,237812.0,28.4308,28.4798,28.4227,28.4553,237812.0
2016-11-15 14:20:00,34.84,34.85,34.81,34.82,174585.0,28.4553,28.4635,28.4308,28.439,174585.0
2016-11-15 14:30:00,34.81,34.88,34.81,34.88,246858.0,28.4308,28.488,28.4308,28.488,246858.0
2016-11-15 14:40:00,34.88,34.9,34.86,34.87,209578.0,28.488,28.5043,28.4717,28.4798,209578.0
2016-11-15 14:50:00,34.87,34.97,34.86,34.93,263889.0,28.4798,28.5615,28.4717,28.5288,263889.0
2016-11-15 15:00:00,34.93,34.98,34.92,34.94,312747.0,28.5288,28.5697,28.5207,28.537,312747.0
2016-11-15 15:10:00,34.94,34.97,34.92,34.94,226332.0,28.537,28.5615,28.5207,28.537,226332.0
2016-11-15 15:20:00,34.94,34.99,34.93,34.95,258697.0,28.537,28.5779,28.5288,28.5452,258697.0
2016-11-15 15:30:00,34.95,35.0,34.95,35.0,467485.0,28.5452,28.586,28.5452,28.586,467485.0
2016-11-15 15:40:00,35.0,35.02,34.93,34.93,679263.0,28.586,28.6024,28.5288,28.5288,679263.0
2016-11-15 15:50:00,34.93,34.95,34.91,34.91,1477615.0,28.5288,28.5452,28.5125,28.5125,1477615.0
2016-11-16 09:30:00,34.9,34.92,34.78,34.86,608053.0,28.5043,28.5207,28.4063,28.4717,608053.0
2016-11-16 09:40:00,34.87,34.91,34.84,34.84,583235.0,28.4798,28.5125,28.4553,28.4553,583235.0
2016-11-16 09:50:00,34.84,34.86,34.62,34.64,583105.0,28.4553,28.4717,28.2757,28.292,583105.0
2016-11-16 10:00:00,34.64,34.67,34.54,34.55,938792.0,28.292,28.3165,28.2103,28.2185,938792.0
2016-11-16 10:10:00,34.56,34.63,34.54,34.6,509635.0,28.2267,28.2838,28.2103,28.2593,509635.0
2016-11-16 10:20:00,34.59,34.65,34.55,34.58,412639.0,28.2512,28.3002,28.2185,28.243,412639.0
2016-11-16 10:30:00,34.57,34.74,34.57,34.68,400296.0,28.2348,28.3737,28.2348,28.3247,400296.0
2016-11-16 10:40:00,34.69,34.8,34.68,34.75,622274.0,28.3328,28.4227,28.3247,28.3818,622274.0
2016-11-16 10:50:00,34.76,34.83,34.73,34.8,451699.0,28.39,28.4472,28.3655,28.4227,451699.0
2016-11-16 11:00:00,34.8,34.82,34.77,34.8,349454.0,28.4227,28.439,28.3982,28.4227,349454.0
2016-11-16 11:10:00,34.8,34.81,34.74,34.76,216176.0,28.4227,28.4308,28.3737,28.39,216176.0
2016-11-16 11:20:00,34.77,34.86,34.75,34.86,289508.0,28.3982,28.4717,28.3818,28.4717,289508.0
2016-11-16 11:30:00,34.86,34.91,34.83,34.84,329212.0,28.4717,28.5125,28.4472,28.4553,329212.0
2016-11-16 11:40:00,34.84,34.87,34.77,34.82,216541.0,28.4553,28.4798,28.3982,28.439,216541.0
2016-11-16 11:50:00,34.82,34.84,34.77,34.77,179524.0,28.439,28.4553,28.3982,28.3982,179524.0
2016-11-16 12:00:00,34.77,34.79,34.74,34.78,194776.0,28.3982,28.4145,28.3737,28.4063,194776.0
2016-11-16 12:10:00,34.78,34.81,34.73,34.73,274982.0,28.4063,28.4308,28.3655,28.3655,274982.0
2016-11-16 12:20:00,34.73,34.8,34.73,34.75,302440.0,28.3655,28.4227,28.3655,28.3818,302440.0
2016-11-16 12:30:00,34.75,34.84,34.75,34.81,275561.0,28.3818,28.4553,28.3818,28.4308,275561.0
2016-11-16 12:40:00,34.81,34.82,34.78,34.8,117738.0,28.4308,28.439,28.4063,28.4227,117738.0
2016-11-16 12:50:00,34.8,34.8,34.77,34.78,177898.0,28.4227,28.4227,28.3982,28.4063,177898.0
2016-11-16 13:00:00,34.79,34.8,34.73,34.75,276725.0,28.4145,28.4227,28.3655,28.3818,276725.0
2016-11-16 13:10:00,34.75,34.76,34.72,34.72,185485.0,28.3818,28.39,28.3573,28.3573,185485.0
2016-11-16 13:20:00,34.72,34.76,34.7,34.75,214328.0,28.3573,28.39,28.341,28.3818,214328.0
2016-11-16 13:30:00,34.75,34.77,34.74,34.76,313083.0,28.3818,28.3982,28.3737,28.39,313083.0
2016-11-16 13:40:00,34.75,34.77,34.71,34.76,356340.0,28.3818,28.3982,28.3492,28.39,356340.0
2016-11-16 13:50:00,34.76,34.76,34.73,34.74,225581.0,28.39,28.39,28.3655,28.3737,225581.0
2016-11-16 14:00:00,34.74,34.76,34.73,34.73,181071.0,28.3737,28.39,28.3655,28.3655,181071.0
2016-11-16 14:10:00,34.73,34.74,34.71,34.71,239113.0,28.3655,28.3737,28.3492,28.3492,239113.0
2016-11-16 14:20:00,34.72,34.77,34.71,34.75,193046.0,28.3573,28.3982,28.3492,28.3818,193046.0
2016-11-16 14:30:00,34.74,34.75,34.71,34.73,224288.0,28.3737,28.3818,28.3492,28.3655,224288.0
2016-11-16 14:40:00,34.74,34.81,34.73,34.78,243634.0,28.3737,28.4308,28.3655,28.4063,243634.0
2016-11-16 14:50:00,34.77,34.8,34.74,34.79,138221.0,28.3982,28.4227,28.3737,28.4145,138221.0
2016-11-16 15:00:00,34.79,34.82,34.78,34.8,194839.0,28.4145,28.439,28.4063,28.4227,194839.0
2016-11-16 15:10:00,34.8,34.83,34.8,34.82,159742.0,28.4227,28.4472,28.4227,28.439,159742.0
2016-11-16 15:20:00,34.82,34.82,34.77,34.77,298599.0,28.439,28.439,28.3982,28.3982,298599.0
2016-11-16 15:30:00,34.77,34.79,34.74,34.77,288502.0,28.3982,28.4145,28.3737,28.3982,288502.0
2016-11-16 15:40:00,34.77,34.83,34.77,34.79,538603.0,28.3982,28.4472,28.3982,28.4145,538603.0
2016-11-16 15:50:00,34.8,34.85,34.77,34.83,1396223.0,28.4227,28.4635,28.3982,28.4472,1396223.0
2016-11-17 09:30:00,34.89,34.97,34.63,34.72,676911.0,28.4962,28.5615,28.2838,28.3573,676911.0
2016-11-17 09:40:00,34.72,34.82,34.68,34.81,395672.0,28.3573,28.439,28.3247,28.4308,395672.0
2016-11-17 09:50:00,34.82,34.84,34.78,34.83,339220.0,28.439,28.4553,28.4063,28.4472,339220.0
2016-11-17 10:00:00,34.83,34.87,34.81,34.84,211480.0,28.4472,28.4798,28.4308,28.4553,211480.0
2016-11-17 10:10:00,34.84,34.86,34.8,34.83,234582.0,28.4553,28.4717,28.4227,28.4472,234582.0
2016-11-17 10:20:00,34.83,34.85,34.77,34.78,312463.0,28.4472,28.4635,28.3982,28.4063,312463.0
2016-11-17 10:30:00,34.78,34.79,34.73,34.78,260529.0,28.4063,28.4145,28.3655,28.4063,260529.0
2016-11-17 10:40:00,34.78,34.86,34.76,34.84,769954.0,28.4063,28.4717,28.39,28.4553,769954.0
2016-11-17 10:50:00,34.83,34.9,34.83,34.84,325550.0,28.4472,28.5043,28.4472,28.4553,325550.0
2016-11-17 11:00:00,34.83,34.89,34.82,34.89,330995.0,28.4472,28.4962,28.439,28.4962,330995.0
2016-11-17 11:10:00,34.89,34.94,34.87,34.91,249780.0,28.4962,28.537,28.4798,28.5125,249780.0
2016-11-17 11:20:00,34.92,34.94,34.9,34.93,294818.0,28.5207,28.537,28.5043,28.5288,294818.0
2016-11-17 11:30:00,34.93,34.95,34.9,34.94,155627.0,28.5288,28.5452,28.5043,28.537,155627.0
2016-11-17 11:40:00,34.94,35.0,34.94,34.98,281128.0,28.537,28.586,28.537,28.5697,281128.0
2016-11-17 11:50:00,34.99,34.99,34.93,34.97,283438.0,28.5779,28.5779,28.5288,28.5615,283438.0
2016-11-17 12:00:00,34.97,34.99,34.94,34.98,333776.0,28.5615,28.5779,28.537,28.5697,333776.0
2016-11-17 12:10:00,34.97,34.98,34.91,34.95,748632.0,28.5615,28.5697,28.5125,28.5452,748632.0
2016-11-17 12:20:00,34.94,35.0,34.94,34.95,197203.0,28.537,28.586,28.537,28.5452,197203.0
2016-11-17 12:30:00,34.95,34.96,34.93,34.95,208181.0,28.5452,28.5534,28.5288,28.5452,208181.0
2016-11-17 12:40:00,34.95,34.99,34.93,34.95,190337.0,28.5452,28.5779,28.5288,28.5452,190337.0
2016-11-17 12:50:00,34.95,34.95,34.91,34.94,106137.0,28.5452,28.5452,28.5125,28.537,106137.0
2016-11-17 13:00:00,34.93,34.96,34.91,34.91,212437.0,28.5288,28.5534,28.5125,28.5125,212437.0
2016-11-17 13:10:00,34.91,34.94,34.91,34.91,221267.0,28.5125,28.537,28.5125,28.5125,221267.0
2016-11-17 13:20:00,34.91,34.92,34.9,34.91,141589.0,28.5125,28.5207,28.5043,28.5125,141589.0
2016-11-17 13:30:00,34.92,34.95,34.91,34.94,140963.0,28.5207,28.5452,28.5125,28.537,140963.0
2016-11-17 13:40:00,34.95,34.97,34.92,34.94,396961.0,28.5452,28.5615,28.5207,28.537,396961.0
2016-11-17 13:50:00,34.94,34.98,34.94,34.95,448565.0,28.537,28.5697,28.537,28.5452,448565.0
2016-11-17 14:00:00,34.95,34.97,34.91,34.96,206478.0,28.5452,28.5615,28.5125,28.5534,206478.0
2016-11-17 14:10:00,34.96,35.01,34.95,34.98,358638.0,28.5534,28.5942,28.5452,28.5697,358638.0
2016-11-17 14:20:00,34.98,35.0,34.95,34.97,172460.0,28.5697,28.586,28.5452,28.5615,172460.0
2016-11-17 14:30:00,34.96,34.97,34.92,34.94,359940.0,28.5534,28.5615,28.5207,28.537,359940.0
2016-11-17 14:40:00,34.94,34.97,34.93,34.95,168977.0,28.537,28.5615,28.5288,28.5452,168977.0
2016-11-17 14:50:00,34.94,34.96,34.91,34.94,146564.0,28.537,28.5534,28.5125,28.537,146564.0
2016-11-17 15:00:00,34.93,34.94,34.91,34.92,196875.0,28.5288,28.537,28.5125,28.5207,196875.0
2016-11-17 15:10:00,34.91,34.96,34.91,34.94,243508.0,28.5125,28.5534,28.5125,28.537,243508.0
2016-11-17 15:20:00,34.93,34.94,34.9,34.94,235870.0,28.5288,28.537,28.5043,28.537,235870.0
2016-11-17 15:30:00,34.94,34.97,34.93,34.95,463672.0,28.537,28.5615,28.5288,28.5452,463672.0
2016-11-17 15:40:00,34.95,35.0,34.94,34.99,428503.0,28.5452,28.586,28.537,28.5779,428503.0
2016-11-17 15:50:00,34.98,35.02,34.95,35.02,1177931.0,28.5697,28.6024,28.5452,28.6024,1177931.0
2016-11-18 09:30:00,34.95,35.0,34.77,34.8,2245370.0,28.5452,28.586,28.3982,28.4227,2245370.0
2016-11-18 09:40:00,34.8,34.82,34.7,34.74,606972.0,28.4227,28.439,28.341,28.3737,606972.0
2016-11-18 09:50:00,34.73,34.81,34.71,34.72,500985.0,28.3655,28.4308,28.3492,28.3573,500985.0
2016-11-18 10:00:00,34.72,34.81,34.7,34.8,318093.0,28.3573,28.4308,28.341,28.4227,318093.0
2016-11-18 10:10:00,34.8,34.8,34.72,34.72,304749.0,28.4227,28.4227,28.3573,28.3573,304749.0
2016-11-18 10:20:00,34.72,34.76,34.71,34.75,335404.0,28.3573,28.39,28.3492,28.3818,335404.0
2016-11-18 10:30:00,34.75,34.75,34.64,34.68,431396.0,28.3818,28.3818,28.292,28.3247,431396.0
2016-11-18 10:40:00,34.68,34.71,34.64,34.7,237577.0,28.3247,28.3492,28.292,28.341,237577.0
2016-11-18 10:50:00,34.7,34.72,34.66,34.69,218872.0,28.341,28.3573,28.3083,28.3328,218872.0
2016-11-18 11:00:00,34.69,34.75,34.68,34.73,280950.0,28.3328,28.3818,28.3247,28.3655,280950.0
2016-11-18 11:10:00,34.73,34.79,34.71,34.78,193516.0,28.3655,28.4145,28.3492,28.4063,193516.0
2016-11-18 11:20:00,34.77,34.78,34.73,34.75,175141.0,28.3982,28.4063,28.3655,28.3818,175141.0
2016-11-18 11:30:00,34.76,34.79,34.74,34.77,142439.0,28.39,28.4145,28.3737,28.3982,142439.0
2016-11-18 11:40:00,34.77,34.78,34.75,34.76,147823.0,28.3982,28.4063,28.3818,28.39,147823.0
2016-11-18 11:50:00,34.76,34.78,34.7,34.73,227405.0,28.39,28.4063,28.341,28.3655,227405.0
2016-11-18 12:00:00,34.73,34.8,34.73,34.8,150264.0,28.3655,28.4227,28.3655,28.4227,150264.0
2016-11-18 12:10:00,34.8,34.83,34.79,34.81,176273.0,28.4227,28.4472,28.4145,28.4308,176273.0
2016-11-18 12:20:00,34.8,34.83,34.79,34.81,166610.0,28.4227,28.4472,28.4145,28.4308,166610.0
2016-11-18 12:30:00,34.81,34.84,34.81,34.81,146785.0,28.4308,28.4553,28.4308,28.4308,146785.0
2016-11-18 12:40:00,34.8,34.8,34.77,34.79,144819.0,28.4227,28.4227,28.3982,28.4145,144819.0
2016-11-18 12:50:00,34.79,34.82,34.78,34.82,192642.0,28.4145,28.439,28.4063,28.439,192642.0
2016-11-18 13:00:00,34.81,34.82,34.77,34.77,166868.0,28.4308,28.439,28.3982,28.3982,166868.0
2016-11-18 13:10:00,34.77,34.8,34.73,34.79,205199.0,28.3982,28.4227,28.3655,28.4145,205199.0
2016-11-18 13:20:00,34.79,34.86,34.79,34.84,158837.0,28.4145,28.4717,28.4145,28.4553,158837.0
2016-11-18 13:30:00,34.84,34.86,34.83,34.86,144230.0,28.4553,28.4717,28.4472,28.4717,144230.0
2016-11-18 13:40:00,34.86,34.89,34.84,34.87,153653.0,28.4717,28.4962,28.4553,28.4798,153653.0
2016-11-18 13:50:00,34.87,34.88,34.84,34.85,205666.0,28.4798,28.488,28.4553,28.4635,205666.0
2016-11-18 14:00:00,34.85,34.88,34.85,34.86,147867.0,28.4635,28.488,28.4635,28.4717,147867.0
2016-11-18 14:10:00,34.86,34.91,34.85,34.91,109487.0,28.4717,28.5125,28.4635,28.5125,109487.0
2016-11-18 14:20:00,34.91,34.91,34.86,34.87,118018.0,28.5125,28.5125,28.4717,28.4798,118018.0
2016-11-18 14:30:00,34.86,34.9,34.84,34.89,137707.0,28.4717,28.5043,28.4553,28.4962,137707.0
2016-11-18 14:40:00,34.9,34.91,34.89,34.9,103629.0,28.5043,28.5125,28.4962,28.5043,103629.0
2016-11-18 14:50:00,34.91,34.91,34.88,34.89,126770.0,28.5125,28.5125,28.488,28.4962,126770.0
2016-11-18 15:00:00,34.89,34.93,34.87,34.9,162023.0,28.4962,28.5288,28.4798,28.5043,162023.0
2016-11-18 15:10:00,34.9,34.97,34.89,34.95,197473.0,28.5043,28.5615,28.4962,28.5452,197473.0
2016-11-18 15:20:00,34.96,34.96,34.92,34.95,201112.0,28.5534,28.5534,28.5207,28.5452,201112.0
2016-11-18 15:30:00,34.95,34.97,34.93,34.94,337221.0,28.5452,28.5615,28.5288,28.537,337221.0
2016-11-18 15:40:00,34.95,34.98,34.94,34.96,327826.0,28.5452,28.5697,28.537,28.5534,327826.0
2016-11-18 15:50:00,34.96,34.97,34.91,34.95,1383394.0,28.5534,28.5615,28.5125,28.5452,1383394.0
2016-11-21 09:30:00,35.1,35.16,34.91,35.06,781130.0,28.6677,28.7167,28.5125,28.635,781130.0
2016-11-21 09:40:00,35.05,35.11,35.02,35.09,252675.0,28.6269,28.6759,28.6024,28.6595,252675.0
2016-11-21 09:50:00,35.09,35.19,35.07,35.19,281765.0,28.6595,28.7412,28.6432,28.7412,281765.0
2016-11-21 10:00:00,35.19,35.2,35.13,35.13,234503.0,28.7412,28.7494,28.6922,28.6922,234503.0
2016-11-21 10:10:00,35.13,35.18,35.1,35.13,271849.0,28.6922,28.733,28.6677,28.6922,271849.0
2016-11-21 10:20:00,35.13,35.15,35.01,35.05,256421.0,28.6922,28.7085,28.5942,28.6269,256421.0
2016-11-21 10:30:00,35.04,35.09,35.02,35.07,226845.0,28.6187,28.6595,28.6024,28.6432,226845.0
2016-11-21 10:40:00,35.06,35.08,35.03,35.08,258441.0,28.635,28.6514,28.6105,28.6514,258441.0
2016-11-21 10:50:00,35.08,35.09,35.03,35.06,298041.0,28.6514,28.6595,28.6105,28.635,298041.0
2016-11-21 11:00:00,35.06,35.1,35.01,35.05,230485.0,28.635,28.6677,28.5942,28.6269,230485.0
2016-11-21 11:10:00,35.05,35.1,35.04,35.08,253688.0,28.6269,28.6677,28.6187,28.6514,253688.0
2016-11-21 11:20:00,35.09,35.1,35.06,35.07,149636.0,28.6595,28.6677,28.635,28.6432,149636.0
2016-11-21 11:30:00,35.07,35.08,35.0,35.01,540904.0,28.6432,28.6514,28.586,28.5942,540904.0
2016-11-21 11:40:00,35.01,35.05,35.0,35.04,232820.0,28.5942,28.6269,28.586,28.6187,232820.0
2016-11-21 11:50:00,35.04,35.06,35.03,35.05,194456.0,28.6187,28.635,28.6105,28.6269,194456.0
2016-11-21 12:00:00,35.06,35.07,35.01,35.02,226014.0,28.635,28.6432,28.5942,28.6024,226014.0
2016-11-21 12:10:00,35.03,35.03,34.95,34.96,408378.0,28.6105,28.6105,28.5452,28.5534,408378.0
2016-11-21 12:20:00,34.96,34.97,34.93,34.95,238307.0,28.5534,28.5615,28.5288,28.5452,238307.0
2016-11-21 12:30:00,34.96,34.98,34.92,34.96,338291.0,28.5534,28.5697,28.5207,28.5534,338291.0
2016-11-21 12:40:00,34.97,35.0,34.96,34.98,201279.0,28.5615,28.586,28.5534,28.5697,201279.0
2016-11-21 12:50:00,34.97,35.0,34.93,35.0,164902.0,28.5615,28.586,28.5288,28.586,164902.0
2016-11-21 13:00:00,34.99,35.03,34.99,35.01,230175.0,28.5779,28.6105,28.5779,28.5942,230175.0
2016-11-21 13:10:00,35.01,35.02,35.0,35.01,122835.0,28.5942,28.6024,28.586,28.5942,122835.0
2016-11-21 13:20:00,35.02,35.02,34.95,34.95,256412.0,28.6024,28.6024,28.5452,28.5452,256412.0
2016-11-21 13:30:00,34.96,34.98,34.92,34.93,218184.0,28.5534,28.5697,28.5207,28.5288,218184.0
2016-11-21 13:40:00,34.93,34.94,34.92,34.92,216668.0,28.5288,28.537,28.5207,28.5207,216668.0
2016-11-21 13:50:00,34.93,34.98,34.92,34.98,193456.0,28.5288,28.5697,28.5207,28.5697,193456.0
2016-11-21 14:00:00,34.97,34.98,34.86,34.86,435258.0,28.5615,28.5697,28.4717,28.4717,435258.0
2016-11-21 14:10:00,34.87,34.92,34.85,34.88,460628.0,28.4798,28.5207,28.4635,28.488,460628.0
2016-11-21 14:20:00,34.87,34.9,34.87,34.89,140589.0,28.4798,28.5043,28.4798,28.4962,140589.0
2016-11-21 14:30:00,34.89,34.92,34.86,34.89,251401.0,28.4962,28.5207,28.4717,28.4962,251401.0
2016-11-21 14:40:00,34.89,34.9,34.88,34.89,179372.0,28.4962,28.5043,28.488,28.4962,179372.0
2016-11-21 14:50:00,34.89,34.91,34.85,34.85,404131.0,28.4962,28.5125,28.4635,28.4635,404131.0
2016-11-21 15:00:00,34.86,34.87,34.84,34.86,186298.0,28.4717,28.4798,28.4553,28.4717,186298.0
2016-11-21 15:10:00,34.86,34.89,34.85,34.87,333272.0,28.4717,28.4962,28.4635,28.4798,333272.0
2016-11-21 15:20:00,34.87,34.88,34.85,34.88,236924.0,28.4798,28.488,28.4635,28.488,236924.0
2016-11-21 15:30:00,34.88,34.92,34.86,34.91,335410.0,28.488,28.5207,28.4717,28.5125,335410.0
2016-11-21 15:40:00,34.91,34.98,34.9,34.98,424569.0,28.5125,28.5697,28.5043,28.5697,424569.0
2016-11-21 15:50:00,34.98,35.01,34.96,34.99,1146529.0,28.5697,28.5942,28.5534,28.5779,1146529.0
2016-11-22 09:30:00,35.18,35.49,35.11,35.45,1827990.0,28.733,28.9862,28.6759,28.9536,1827990.0
2016-11-22 09:40:00,35.45,35.5,35.43,35.46,704771.0,28.9536,28.9944,28.9372,28.9617,704771.0
2016-11-22 09:50:00,35.45,35.5,35.41,35.43,426521.0,28.9536,28.9944,28.9209,28.9372,426521.0
2016-11-22 10:00:00,35.43,35.47,35.41,35.43,268547.0,28.9372,28.9699,28.9209,28.9372,268547.0
2016-11-22 10:10:00,35.44,35.44,35.33,35.34,445502.0,28.9454,28.9454,28.8555,28.8637,445502.0
2016-11-22 10:20:00,35.34,35.36,35.24,35.26,499941.0,28.8637,28.88,28.782,28.7984,499941.0
2016-11-22 10:30:00,35.27,35.37,35.26,35.33,340681.0,28.8065,28.8882,28.7984,28.8555,340681.0
2016-11-22 10:40:00,35.33,35.35,35.28,35.33,439099.0,28.8555,28.8719,28.8147,28.8555,439099.0
2016-11-22 10:50:00,35.33,35.35,35.29,35.29,485938.0,28.8555,28.8719,28.8229,28.8229,485938.0
2016-11-22 11:00:00,35.29,35.34,35.26,35.31,397899.0,28.8229,28.8637,28.7984,28.8392,397899.0
2016-11-22 11:10:00,35.31,35.32,35.26,35.29,341879.0,28.8392,28.8474,28.7984,28.8229,341879.0
2016-11-22 11:20:00,35.29,35.32,35.27,35.28,282672.0,28.8229,28.8474,28.8065,28.8147,282672.0
2016-11-22 11:30:00,35.27,35.3,35.25,35.29,361381.0,28.8065,28.831,28.7902,28.8229,361381.0
2016-11-22 11:40:00,35.29,35.32,35.27,35.31,316450.0,28.8229,28.8474,28.8065,28.8392,316450.0
2016-11-22 11:50:00,35.31,35.31,35.27,35.27,176252.0,28.8392,28.8392,28.8065,28.8065,176252.0
2016-11-22 12:00:00,35.28,35.32,35.27,35.3,553320.0,28.8147,28.8474,28.8065,28.831,553320.0
2016-11-22 12:10:00,35.3,35.32,35.27,35.31,246673.0,28.831,28.8474,28.8065,28.8392,246673.0
2016-11-22 12:20:00,35.3,35.32,35.3,35.3,192808.0,28.831,28.8474,28.831,28.831,192808.0
2016-11-22 12:30:00,35.31,35.35,35.3,35.34,193669.0,28.8392,28.8719,28.831,28.8637,193669.0
2016-11-22 12:40:00,35.34,35.36,35.31,35.32,288074.0,28.8637,28.88,28.8392,28.8474,288074.0
2016-11-22 12:50:00,35.31,35.34,35.3,35.33,232211.0,28.8392,28.8637,28.831,28.8555,232211.0
2016-11-22 13:00:00,35.33,35.37,35.32,35.36,223180.0,28.8555,28.8882,28.8474,28.88,223180.0
2016-11-22 13:10:00,35.36,35.36,35.35,35.35,106239.0,28.88,28.88,28.8719,28.8719,106239.0
2016-11-22 13:20:00,35.35,35.37,35.32,35.36,298019.0,28.8719,28.8882,28.8474,28.88,298019.0
2016-11-22 13:30:00,35.36,35.4,35.35,35.4,419602.0,28.88,28.9127,28.8719,28.9127,419602.0
2016-11-22 13:40:00,35.4,35.43,35.39,35.42,391943.0,28.9127,28.9372,28.9046,28.9291,391943.0
2016-11-22 13:50:00,35.41,35.44,35.37,35.38,240266.0,28.9209,28.9454,28.8882,28.8964,240266.0
2016-11-22 14:00:00,35.38,35.39,35.33,35.37,223262.0,28.8964,28.9046,28.8555,28.8882,223262.0
2016-11-22 14:10:00,35.36,35.4,35.35,35.36,255088.0,28.88,28.9127,28.8719,28.88,255088.0
2016-11-22 14:20:00,35.36,35.38,35.34,35.34,211825.0,28.88,28.8964,28.8637,28.8637,211825.0
2016-11-22 14:30:00,35.34,35.39,35.33,35.37,302106.0,28.8637,28.9046,28.8555,28.8882,302106.0
2016-11-22 14:40:00,35.38,35.42,35.37,35.41,354559.0,28.8964,28.9291,28.8882,28.9209,354559.0
2016-11-22 14:50:00,35.41,35.43,35.38,35.38,311065.0,28.9209,28.9372,28.8964,28.8964,311065.0
2016-11-22 15:00:00,35.39,35.4,35.38,35.4,165170.0,28.9046,28.9127,28.8964,28.9127,165170.0
2016-11-22 15:10:00,35.4,35.43,35.39,35.43,255104.0,28.9127,28.9372,28.9046,28.9372,255104.0
2016-11-22 15:20:00,35.43,35.44,35.4,35.41,375361.0,28.9372,28.9454,28.9127,28.9209,375361.0
2016-11-22 15:30:00,35.41,35.46,35.41,35.43,614754.0,28.9209,28.9617,28.9209,28.9372,614754.0
2016-11-22 15:40:00,35.44,35.47,35.42,35.47,532339.0,28.9454,28.9699,28.9291,28.9699,532339.0
2016-11-22 15:50:00,35.47,35.5,35.44,35.48,2352532.0,28.9699,28.9944,28.9454,28.9781,2352532.0
2016-11-23 09:30:00,35.48,35.52,35.39,35.41,1006905.0,28.9781,29.0107,28.9046,28.9209,1006905.0
2016-11-23 09:40:00,35.42,35.44,35.38,35.43,348989.0,28.9291,28.9454,28.8964,28.9372,348989.0
2016-11-23 09:50:00,35.43,35.45,35.34,35.37,466487.0,28.9372,28.9536,28.8637,28.8882,466487.0
2016-11-23 10:00:00,35.37,35.44,35.37,35.38,285472.0,28.8882,28.9454,28.8882,28.8964,285472.0
2016-11-23 10:10:00,35.38,35.43,35.35,35.4,313762.0,28.8964,28.9372,28.8719,28.9127,313762.0
2016-11-23 10:20:00,35.41,35.42,35.36,35.37,243431.0,28.9209,28.9291,28.88,28.8882,243431.0
2016-11-23 10:30:00,35.37,35.4,35.31,35.35,392257.0,28.8882,28.9127,28.8392,28.8719,392257.0
2016-11-23 10:40:00,35.34,35.35,35.3,35.33,280987.0,28.8637,28.8719,28.831,28.8555,280987.0
2016-11-23 10:50:00,35.33,35.34,35.3,35.34,466101.0,28.8555,28.8637,28.831,28.8637,466101.0
2016-11-23 11:00:00,35.34,35.36,35.31,35.33,304312.0,28.8637,28.88,28.8392,28.8555,304312.0
2016-11-23 11:10:00,35.32,35.34,35.3,35.31,390230.0,28.8474,28.8637,28.831,28.8392,390230.0
2016-11-23 11:20:00,35.31,35.31,35.23,35.23,569063.0,28.8392,28.8392,28.7739,28.7739,569063.0
2016-11-23 11:30:00,35.23,35.28,35.21,35.22,351729.0,28.7739,28.8147,28.7575,28.7657,351729.0
2016-11-23 11:40:00,35.22,35.29,35.21,35.24,342426.0,28.7657,28.8229,28.7575,28.782,342426.0
2016-11-23 11:50:00,35.23,35.27,35.21,35.27,169915.0,28.7739,28.8065,28.7575,28.8065,169915.0
2016-11-23 12:00:00,35.27,35.29,35.25,35.27,166803.0,28.8065,28.8229,28.7902,28.8065,166803.0
2016-11-23 12:10:00,35.27,35.27,35.21,35.21,167181.0,28.8065,28.8065,28.7575,28.7575,167181.0
2016-11-23 12:20:00,35.21,35.23,35.16,35.18,251298.0,28.7575,28.7739,28.7167,28.733,251298.0
2016-11-23 12:30:00,35.18,35.19,35.14,35.17,192125.0,28.733,28.7412,28.7004,28.7249,192125.0
2016-11-23 12:40:00,35.17,35.24,35.16,35.24,211571.0,28.7249,28.782,28.7167,28.782,211571.0
2016-11-23 12:50:00,35.24,35.24,35.15,35.16,475060.0,28.782,28.782,28.7085,28.7167,475060.0
2016-11-23 13:00:00,35.17,35.19,35.16,35.19,176250.0,28.7249,28.7412,28.7167,28.7412,176250.0
2016-11-23 13:10:00,35.19,35.21,35.18,35.2,159506.0,28.7412,28.7575,28.733,28.7494,159506.0
2016-11-23 13:20:00,35.2,35.21,35.14,35.14,232409.0,28.7494,28.7575,28.7004,28.7004,232409.0
2016-11-23 13:30:00,35.15,35.18,35.14,35.18,257003.0,28.7085,28.733,28.7004,28.733,257003.0
2016-11-23 13:40:00,35.18,35.19,35.1,35.14,494990.0,28.733,28.7412,28.6677,28.7004,494990.0
2016-11-23 13:50:00,35.13,35.16,35.1,35.1,359393.0,28.6922,28.7167,28.6677,28.6677,359393.0
2016-11-23 14:00:00,35.11,35.22,35.1,35.17,232266.0,28.6759,28.7657,28.6677,28.7249,232266.0
2016-11-23 14:10:00,35.18,35.19,35.15,35.16,156946.0,28.733,28.7412,28.7085,28.7167,156946.0
2016-11-23 14:20:00,35.16,35.18,35.14,35.16,121875.0,28.7167,28.733,28.7004,28.7167,121875.0
2016-11-23 14:30:00,35.16,35.19,35.12,35.14,149535.0,28.7167,28.7412,28.684,28.7004,149535.0
2016-11-23 14:40:00,35.14,35.15,35.11,35.15,170821.0,28.7004,28.7085,28.6759,28.7085,170821.0
2016-11-23 14:50:00,35.15,35.15,35.1,35.14,284235.0,28.7085,28.7085,28.6677,28.7004,284235.0
2016-11-23 15:00:00,35.14,35.17,35.14,35.14,133010.0,28.7004,28.7249,28.7004,28.7004,133010.0
2016-11-23 15:10:00,35.15,35.15,35.14,35.14,145771.0,28.7085,28.7085,28.7004,28.7004,145771.0
2016-11-23 15:20:00,35.15,35.17,35.13,35.14,292661.0,28.7085,28.7249,28.6922,28.7004,292661.0
2016-11-23 15:30:00,35.14,35.18,35.13,35.17,252562.0,28.7004,28.733,28.6922,28.7249,252562.0
2016-11-23 15:40:00,35.17,35.22,35.17,35.18,449147.0,28.7249,28.7657,28.7249,28.733,449147.0
2016-11-23 15:50:00,35.18,35.21,35.17,35.19,1245977.0,28.733,28.7575,28.7249,28.7412,1245977.0
2016-11-25 09:30:00,35.11,35.28,35.11,35.23,549445.0,28.6759,28.8147,28.6759,28.7739,549445.0
2016-11-25 09:40:00,35.23,35.36,35.23,35.34,342918.0,28.7739,28.88,28.7739,28.8637,342918.0
2016-11-25 09:50:00,35.34,35.36,35.31,35.35,171304.0,28.8637,28.88,28.8392,28.8719,171304.0
2016-11-25 10:00:00,35.35,35.42,35.34,35.37,253753.0,28.8719,28.9291,28.8637,28.8882,253753.0
2016-11-25 10:10:00,35.37,35.39,35.35,35.35,157826.0,28.8882,28.9046,28.8719,28.8719,157826.0
2016-11-25 10:20:00,35.35,35.39,35.35,35.37,158130.0,28.8719,28.9046,28.8719,28.8882,158130.0
2016-11-25 10:30:00,35.37,35.38,35.35,35.36,114348.0,28.8882,28.8964,28.8719,28.88,114348.0
2016-11-25 10:40:00,35.36,35.38,35.35,35.36,131752.0,28.88,28.8964,28.8719,28.88,131752.0
2016-11-25 10:50:00,35.36,35.36,35.27,35.32,220057.0,28.88,28.88,28.8065,28.8474,220057.0
2016-11-25 11:00:00,35.32,35.35,35.31,35.32,183025.0,28.8474,28.8719,28.8392,28.8474,183025.0
2016-11-25 11:10:00,35.32,35.33,35.31,35.32,117038.0,28.8474,28.8555,28.8392,28.8474,117038.0
2016-11-25 11:20:00,35.32,35.33,35.29,35.32,179899.0,28.8474,28.8555,28.8229,28.8474,179899.0
2016-11-25 11:30:00,35.32,35.37,35.31,35.36,172951.0,28.8474,28.8882,28.8392,28.88,172951.0
2016-11-25 11:40:00,35.37,35.41,35.36,35.41,146689.0,28.8882,28.9209,28.88,28.9209,146689.0
2016-11-25 11:50:00,35.41,35.45,35.4,35.44,148813.0,28.9209,28.9536,28.9127,28.9454,148813.0
2016-11-25 12:00:00,35.44,35.45,35.42,35.43,142583.0,28.9454,28.9536,28.9291,28.9372,142583.0
2016-11-25 12:10:00,35.44,35.44,35.39,35.41,113432.0,28.9454,28.9454,28.9046,28.9209,113432.0
2016-11-25 12:20:00,35.41,35.42,35.38,35.41,95102.0,28.9209,28.9291,28.8964,28.9209,95102.0
2016-11-25 12:30:00,35.41,35.43,35.4,35.41,135650.0,28.9209,28.9372,28.9127,28.9209,135650.0
2016-11-25 12:40:00,35.41,35.43,35.38,35.41,184507.0,28.9209,28.9372,28.8964,28.9209,184507.0
2016-11-25 12:50:00,35.4,35.44,35.38,35.43,842392.0,28.9127,28.9454,28.8964,28.9372,842392.0
2016-11-28 09:30:00,35.36,35.43,35.21,35.29,716000.0,28.88,28.9372,28.7575,28.8229,716000.0
2016-11-28 09:40:00,35.28,35.32,35.24,35.3,239019.0,28.8147,28.8474,28.782,28.831,239019.0
2016-11-28 09:50:00,35.3,35.41,35.29,35.39,313244.0,28.831,28.9209,28.8229,28.9046,313244.0
2016-11-28 10:00:00,35.39,35.46,35.36,35.45,214087.0,28.9046,28.9617,28.88,28.9536,214087.0
2016-11-28 10:10:00,35.45,35.46,35.41,35.44,267116.0,28.9536,28.9617,28.9209,28.9454,267116.0
2016-11-28 10:20:00,35.44,35.5,35.44,35.5,282939.0,28.9454,28.9944,28.9454,28.9944,282939.0
2016-11-28 10:30:00,35.51,35.57,35.5,35.55,400984.0,29.0026,29.0516,28.9944,29.0352,400984.0
2016-11-28 10:40:00,35.55,35.58,35.52,35.55,272659.0,29.0352,29.0597,29.0107,29.0352,272659.0
2016-11-28 10:50:00,35.55,35.58,35.52,35.52,282299.0,29.0352,29.0597,29.0107,29.0107,282299.0
2016-11-28 11:00:00,35.52,35.57,35.52,35.55,215385.0,29.0107,29.0516,29.0107,29.0352,215385.0
2016-11-28 11:10:00,35.56,35.57,35.52,35.55,316057.0,29.0434,29.0516,29.0107,29.0352,316057.0
2016-11-28 11:20:00,35.55,35.59,35.51,35.59,289286.0,29.0352,29.0679,29.0026,29.0679,289286.0
2016-11-28 11:30:00,35.59,35.63,35.55,35.57,325971.0,29.0679,29.1006,29.0352,29.0516,325971.0
2016-11-28 11:40:00,35.57,35.58,35.52,35.52,177557.0,29.0516,29.0597,29.0107,29.0107,177557.0
2016-11-28 11:50:00,35.52,35.61,35.52,35.61,170930.0,29.0107,29.0842,29.0107,29.0842,170930.0
2016-11-28 12:00:00,35.61,35.64,35.59,35.6,192926.0,29.0842,29.1087,29.0679,29.0761,192926.0
2016-11-28 12:10:00,35.59,35.61,35.58,35.59,143087.0,29.0679,29.0842,29.0597,29.0679,143087.0
2016-11-28 12:20:00,35.59,35.61,35.56,35.6,136951.0,29.0679,29.0842,29.0434,29.0761,136951.0
2016-11-28 12:30:00,35.6,35.66,35.6,35.62,222645.0,29.0761,29.1251,29.0761,29.0924,222645.0
2016-11-28 12:40:00,35.62,35.63,35.57,35.61,139447.0,29.0924,29.1006,29.0516,29.0842,139447.0
2016-11-28 12:50:00,35.6,35.62,35.59,35.6,105094.0,29.0761,29.0924,29.0679,29.0761,105094.0
2016-11-28 13:00:00,35.61,35.61,35.52,35.52,144445.0,29.0842,29.0842,29.0107,29.0107,144445.0
2016-11-28 13:10:00,35.53,35.54,35.5,35.51,135878.0,29.0189,29.0271,28.9944,29.0026,135878.0
2016-11-28 13:20:00,35.51,35.53,35.48,35.5,123487.0,29.0026,29.0189,28.9781,28.9944,123487.0
2016-11-28 13:30:00,35.5,35.54,35.49,35.54,127203.0,28.9944,29.0271,28.9862,29.0271,127203.0
2016-11-28 13:40:00,35.53,35.54,35.5,35.51,111744.0,29.0189,29.0271,28.9944,29.0026,111744.0
2016-11-28 13:50:00,35.52,35.52,35.47,35.48,109479.0,29.0107,29.0107,28.9699,28.9781,109479.0
2016-11-28 14:00:00,35.48,35.52,35.47,35.51,157911.0,28.9781,29.0107,28.9699,29.0026,157911.0
2016-11-28 14:10:00,35.51,35.52,35.49,35.51,176240.0,29.0026,29.0107,28.9862,29.0026,176240.0
2016-11-28 14:20:00,35.5,35.51,35.46,35.47,133454.0,28.9944,29.0026,28.9617,28.9699,133454.0
2016-11-28 14:30:00,35.46,35.49,35.46,35.47,105078.0,28.9617,28.9862,28.9617,28.9699,105078.0
2016-11-28 14:40:00,35.46,35.47,35.44,35.44,111705.0,28.9617,28.9699,28.9454,28.9454,111705.0
2016-11-28 14:50:00,35.45,35.49,35.43,35.49,232506.0,28.9536,28.9862,28.9372,28.9862,232506.0
2016-11-28 15:00:00,35.5,35.53,35.48,35.53,237404.0,28.9944,29.0189,28.9781,29.0189,237404.0
2016-11-28 15:10:00,35.53,35.6,35.53,35.56,274723.0,29.0189,29.0761,29.0189,29.0434,274723.0
2016-11-28 15:20:00,35.57,35.57,35.5,35.51,185261.0,29.0516,29.0516,28.9944,29.0026,185261.0
2016-11-28 15:30:00,35.51,35.53,35.48,35.5,188281.0,29.0026,29.0189,28.9781,28.9944,188281.0
2016-11-28 15:40:00,35.5,35.52,35.47,35.49,343937.0,28.9944,29.0107,28.9699,28.9862,343937.0
2016-11-28 15:50:00,35.48,35.52,35.45,35.51,1402639.0,28.9781,29.0107,28.9536,29.0026,1402639.0
2016-11-29 09:30:00,35.64,35.64,35.49,35.59,638007.0,29.1087,29.1087,28.9862,29.0679,638007.0
2016-11-29 09:40:00,35.59,35.61,35.48,35.49,431813.0,29.0679,29.0842,28.9781,28.9862,431813.0
2016-11-29 09:50:00,35.5,35.54,35.43,35.45,392571.0,28.9944,29.0271,28.9372,28.9536,392571.0
2016-11-29 10:00:00,35.45,35.53,35.44,35.49,291083.0,28.9536,29.0189,28.9454,28.9862,291083.0
2016-11-29 10:10:00,35.49,35.5,35.45,35.47,440975.0,28.9862,28.9944,28.9536,28.9699,440975.0
2016-11-29 10:20:00,35.46,35.51,35.46,35.48,433040.0,28.9617,29.0026,28.9617,28.9781,433040.0
2016-11-29 10:30:00,35.48,35.52,35.46,35.47,465376.0,28.9781,29.0107,28.9617,28.9699,465376.0
2016-11-29 10:40:00,35.48,35.49,35.43,35.44,346650.0,28.9781,28.9862,28.9372,28.9454,346650.0
2016-11-29 10:50:00,35.43,35.45,35.39,35.43,1069248.0,28.9372,28.9536,28.9046,28.9372,1069248.0
2016-11-29 11:00:00,35.44,35.45,35.42,35.43,229529.0,28.9454,28.9536,28.9291,28.9372,229529.0
2016-11-29 11:10:00,35.43,35.44,35.37,35.38,861163.0,28.9372,28.9454,28.8882,28.8964,861163.0
2016-11-29 11:20:00,35.37,35.38,35.33,35.38,299048.0,28.8882,28.8964,28.8555,28.8964,299048.0
2016-11-29 11:30:00,35.38,35.44,35.37,35.42,347330.0,28.8964,28.9454,28.8882,28.9291,347330.0
2016-11-29 11:40:00,35.41,35.44,35.4,35.41,382070.0,28.9209,28.9454,28.9127,28.9209,382070.0
2016-11-29 11:50:00,35.41,35.46,35.39,35.45,355644.0,28.9209,28.9617,28.9046,28.9536,355644.0
2016-11-29 12:00:00,35.45,35.47,35.44,35.45,176709.0,28.9536,28.9699,28.9454,28.9536,176709.0
2016-11-29 12:10:00,35.46,35.47,35.44,35.45,706870.0,28.9617,28.9699,28.9454,28.9536,706870.0
2016-11-29 12:20:00,35.45,35.46,35.41,35.45,507745.0,28.9536,28.9617,28.9209,28.9536,507745.0
2016-11-29 12:30:00,35.45,35.47,35.44,35.45,296448.0,28.9536,28.9699,28.9454,28.9536,296448.0
2016-11-29 12:40:00,35.45,35.49,35.44,35.46,524323.0,28.9536,28.9862,28.9454,28.9617,524323.0
2016-11-29 12:50:00,35.47,35.48,35.45,35.48,250217.0,28.9699,28.9781,28.9536,28.9781,250217.0
2016-11-29 13:00:00,35.48,35.48,35.43,35.46,163420.0,28.9781,28.9781,28.9372,28.9617,163420.0
2016-11-29 13:10:00,35.45,35.47,35.44,35.44,419306.0,28.9536,28.9699,28.9454,28.9454,419306.0
2016-11-29 13:20:00,35.45,35.46,35.37,35.43,161652.0,28.9536,28.9617,28.8882,28.9372,161652.0
2016-11-29 13:30:00,35.44,35.44,35.4,35.42,147214.0,28.9454,28.9454,28.9127,28.9291,147214.0
2016-11-29 13:40:00,35.43,35.48,35.43,35.46,218511.0,28.9372,28.9781,28.9372,28.9617,218511.0
2016-11-29 13:50:00,35.45,35.47,35.45,35.46,183679.0,28.9536,28.9699,28.9536,28.9617,183679.0
2016-11-29 14:00:00,35.46,35.49,35.45,35.48,725410.0,28.9617,28.9862,28.9536,28.9781,725410.0
2016-11-29 14:10:00,35.49,35.49,35.45,35.48,514466.0,28.9862,28.9862,28.9536,28.9781,514466.0
2016-11-29 14:20:00,35.48,35.48,35.43,35.45,285055.0,28.9781,28.9781,28.9372,28.9536,285055.0
2016-11-29 14:30:00,35.44,35.46,35.42,35.43,214087.0,28.9454,28.9617,28.9291,28.9372,214087.0
2016-11-29 14:40:00,35.43,35.48,35.42,35.47,266452.0,28.9372,28.9781,28.9291,28.9699,266452.0
2016-11-29 14:50:00,35.47,35.47,35.43,35.45,207849.0,28.9699,28.9699,28.9372,28.9536,207849.0
2016-11-29 15:00:00,35.45,35.45,35.37,35.39,296279.0,28.9536,28.9536,28.8882,28.9046,296279.0
2016-11-29 15:10:00,35.39,35.4,35.3,35.33,385285.0,28.9046,28.9127,28.831,28.8555,385285.0
2016-11-29 15:20:00,35.33,35.34,35.3,35.32,232774.0,28.8555,28.8637,28.831,28.8474,232774.0
2016-11-29 15:30:00,35.32,35.36,35.29,35.35,480427.0,28.8474,28.88,28.8229,28.8719,480427.0
2016-11-29 15:40:00,35.35,35.36,35.32,35.34,326941.0,28.8719,28.88,28.8474,28.8637,326941.0
2016-11-29 15:50:00,35.35,35.36,35.27,35.3,1999249.0,28.8719,28.88,28.8065,28.831,1999249.0
2016-11-30 09:30:00,35.2,35.3,35.03,35.05,1490959.0,28.7494,28.831,28.6105,28.6269,1490959.0
2016-11-30 09:40:00,35.05,35.26,35.04,35.15,1138193.0,28.6269,28.7984,28.6187,28.7085,1138193.0
2016-11-30 09:50:00,35.16,35.24,35.12,35.2,464908.0,28.7167,28.782,28.684,28.7494,464908.0
2016-11-30 10:00:00,35.2,35.23,35.15,35.22,414307.0,28.7494,28.7739,28.7085,28.7657,414307.0
2016-11-30 10:10:00,35.22,35.28,35.18,35.18,366673.0,28.7657,28.8147,28.733,28.733,366673.0
2016-11-30 10:20:00,35.18,35.2,35.11,35.13,374144.0,28.733,28.7494,28.6759,28.6922,374144.0
2016-11-30 10:30:00,35.14,35.19,35.13,35.19,308217.0,28.7004,28.7412,28.6922,28.7412,308217.0
2016-11-30 10:40:00,35.18,35.2,35.13,35.13,351644.0,28.733,28.7494,28.6922,28.6922,351644.0
2016-11-30 10:50:00,35.13,35.14,35.05,35.1,1568755.0,28.6922,28.7004,28.6269,28.6677,1568755.0
2016-11-30 11:00:00,35.11,35.11,35.04,35.1,557503.0,28.6759,28.6759,28.6187,28.6677,557503.0
2016-11-30 11:10:00,35.1,35.13,35.0,35.01,448512.0,28.6677,28.6922,28.586,28.5942,448512.0
2016-11-30 11:20:00,35.02,35.03,34.98,35.01,576644.0,28.6024,28.6105,28.5697,28.5942,576644.0
2016-11-30 11:30:00,35.01,35.02,34.97,34.99,287196.0,28.5942,28.6024,28.5615,28.5779,287196.0
2016-11-30 11:40:00,35.0,35.01,34.96,34.97,334382.0,28.586,28.5942,28.5534,28.5615,334382.0
2016-11-30 11:50:00,34.97,34.98,34.91,34.95,402562.0,28.5615,28.5697,28.5125,28.5452,402562.0
2016-11-30 12:00:00,34.94,34.99,34.93,34.96,274410.0,28.537,28.5779,28.5288,28.5534,274410.0
2016-11-30 12:10:00,34.96,34.98,34.94,34.97,173800.0,28.5534,28.5697,28.537,28.5615,173800.0
2016-11-30 12:20:00,34.97,35.02,34.96,35.0,231838.0,28.5615,28.6024,28.5534,28.586,231838.0
2016-11-30 12:30:00,34.99,35.04,34.98,35.04,257703.0,28.5779,28.6187,28.5697,28.6187,257703.0
2016-11-30 12:40:00,35.04,35.04,35.0,35.01,263028.0,28.6187,28.6187,28.586,28.5942,263028.0
2016-11-30 12:50:00,35.02,35.03,35.0,35.03,256542.0,28.6024,28.6105,28.586,28.6105,256542.0
2016-11-30 13:00:00,35.02,35.03,35.0,35.01,725773.0,28.6024,28.6105,28.586,28.5942,725773.0
2016-11-30 13:10:00,35.01,35.01,34.97,34.98,270060.0,28.5942,28.5942,28.5615,28.5697,270060.0
2016-11-30 13:20:00,34.99,34.99,34.97,34.98,88871.0,28.5779,28.5779,28.5615,28.5697,88871.0
2016-11-30 13:30:00,34.98,35.0,34.97,34.98,180453.0,28.5697,28.586,28.5615,28.5697,180453.0
2016-11-30 13:40:00,34.98,35.0,34.97,34.99,121458.0,28.5697,28.586,28.5615,28.5779,121458.0
2016-11-30 13:50:00,35.0,35.0,34.97,34.98,119943.0,28.586,28.586,28.5615,28.5697,119943.0
2016-11-30 14:00:00,34.98,34.98,34.9,34.91,288420.0,28.5697,28.5697,28.5043,28.5125,288420.0
2016-11-30 14:10:00,34.91,34.93,34.89,34.91,186224.0,28.5125,28.5288,28.4962,28.5125,186224.0
2016-11-30 14:20:00,34.91,34.94,34.89,34.9,239477.0,28.5125,28.537,28.4962,28.5043,239477.0
2016-11-30 14:30:00,34.89,34.91,34.83,34.83,229579.0,28.4962,28.5125,28.4472,28.4472,229579.0
2016-11-30 14:40:00,34.83,34.84,34.81,34.81,252052.0,28.4472,28.4553,28.4308,28.4308,252052.0
2016-11-30 14:50:00,34.82,34.83,34.78,34.79,409217.0,28.439,28.4472,28.4063,28.4145,409217.0
2016-11-30 15:00:00,34.79,34.81,34.75,34.77,342923.0,28.4145,28.4308,28.3818,28.3982,342923.0
2016-11-30 15:10:00,34.77,34.85,34.75,34.83,454128.0,28.3982,28.4635,28.3818,28.4472,454128.0
2016-11-30 15:20:00,34.83,34.85,34.81,34.82,471824.0,28.4472,28.4635,28.4308,28.439,471824.0
2016-11-30 15:30:00,34.82,34.83,34.78,34.81,474271.0,28.439,28.4472,28.4063,28.4308,474271.0
2016-11-30 15:40:00,34.82,34.86,34.8,34.84,504190.0,28.439,28.4717,28.4227,28.4553,504190.0
2016-11-30 15:50:00,34.84,34.84,34.7,34.7,3157517.0,28.4553,28.4553,28.341,28.341,3157517.0
2016-12-01 09:30:00,34.86,34.93,34.7,34.91,1076032.0,28.4717,28.5288,28.341,28.5125,1076032.0
2016-12-01 09:40:00,34.91,34.91,34.75,34.77,827147.0,28.5125,28.5125,28.3818,28.3982,827147.0
2016-12-01 09:50:00,34.77,34.78,34.53,34.6,720065.0,28.3982,28.4063,28.2022,28.2593,720065.0
2016-12-01 10:00:00,34.61,34.74,34.56,34.68,504388.0,28.2675,28.3737,28.2267,28.3247,504388.0
2016-12-01 10:10:00,34.68,34.68,34.51,34.53,562498.0,28.3247,28.3247,28.1858,28.2022,562498.0
2016-12-01 10:20:00,34.52,34.54,34.39,34.4,546902.0,28.194,28.2103,28.0878,28.096,546902.0
2016-12-01 10:30:00,34.4,34.45,34.28,34.38,627908.0,28.096,28.1368,27.998,28.0796,627908.0
2016-12-01 10:40:00,34.39,34.39,34.27,34.28,616589.0,28.0878,28.0878,27.9898,27.998,616589.0
2016-12-01 10:50:00,34.28,34.3,34.13,34.28,1217357.0,27.998,28.0143,27.8755,27.998,1217357.0
2016-12-01 11:00:00,34.28,34.39,34.24,34.37,611802.0,27.998,28.0878,27.9653,28.0715,611802.0
2016-12-01 11:10:00,34.36,34.38,34.29,34.31,389609.0,28.0633,28.0796,28.0061,28.0225,389609.0
2016-12-01 11:20:00,34.32,34.43,34.3,34.41,460586.0,28.0306,28.1205,28.0143,28.1041,460586.0
2016-12-01 11:30:00,34.41,34.42,34.33,34.37,327068.0,28.1041,28.1123,28.0388,28.0715,327068.0
2016-12-01 11:40:00,34.37,34.42,34.33,34.38,298551.0,28.0715,28.1123,28.0388,28.0796,298551.0
2016-12-01 11:50:00,34.38,34.38,34.25,34.27,317087.0,28.0796,28.0796,27.9735,27.9898,317087.0
2016-12-01 12:00:00,34.28,34.29,34.22,34.27,285434.0,27.998,28.0061,27.949,27.9898,285434.0
2016-12-01 12:10:00,34.26,34.26,34.2,34.23,267393.0,27.9816,27.9816,27.9326,27.9571,267393.0
2016-12-01 12:20:00,34.23,34.25,34.13,34.16,622375.0,27.9571,27.9735,27.8755,27.9,622375.0
2016-12-01 12:30:00,34.16,34.2,34.12,34.19,653398.0,27.9,27.9326,27.8673,27.9245,653398.0
2016-12-01 12:40:00,34.2,34.2,34.11,34.15,291009.0,27.9326,27.9326,27.8591,27.8918,291009.0
2016-12-01 12:50:00,34.15,34.19,34.14,34.16,490712.0,27.8918,27.9245,27.8836,27.9,490712.0
2016-12-01 13:00:00,34.16,34.17,34.06,34.07,432361.0,27.9,27.9081,27.8183,27.8264,432361.0
2016-12-01 13:10:00,34.07,34.12,34.03,34.11,526114.0,27.8264,27.8673,27.7938,27.8591,526114.0
2016-12-01 13:20:00,34.11,34.13,34.05,34.09,239607.0,27.8591,27.8755,27.8101,27.8428,239607.0
2016-12-01 13:30:00,34.08,34.11,34.07,34.08,411761.0,27.8346,27.8591,27.8264,27.8346,411761.0
2016-12-01 13:40:00,34.08,34.1,34.01,34.01,340653.0,27.8346,27.851,27.7774,27.7774,340653.0
2016-12-01 13:50:00,34.02,34.02,33.94,33.95,530060.0,27.7856,27.7856,27.7203,27.7284,530060.0
2016-12-01 14:00:00,33.95,33.99,33.93,33.96,302099.0,27.7284,27.7611,27.7121,27.7366,302099.0
2016-12-01 14:10:00,33.97,33.98,33.9,33.94,398434.0,27.7448,27.7529,27.6876,27.7203,398434.0
2016-12-01 14:20:00,33.94,33.98,33.93,33.94,344394.0,27.7203,27.7529,27.7121,27.7203,344394.0
2016-12-01 14:30:00,33.93,34.01,33.93,33.98,317768.0,27.7121,27.7774,27.7121,27.7529,317768.0
2016-12-01 14:40:00,33.98,33.99,33.87,33.89,880910.0,27.7529,27.7611,27.6631,27.6794,880910.0
2016-12-01 14:50:00,33.89,33.93,33.8,33.84,700561.0,27.6794,27.7121,27.6059,27.6386,700561.0
2016-12-01 15:00:00,33.84,33.84,33.75,33.79,529077.0,27.6386,27.6386,27.5651,27.5978,529077.0
2016-12-01 15:10:00,33.79,33.83,33.7,33.7,724314.0,27.5978,27.6304,27.5243,27.5243,724314.0
2016-12-01 15:20:00,33.7,33.71,33.6,33.65,1059969.0,27.5243,27.5324,27.4426,27.4834,1059969.0
2016-12-01 15:30:00,33.65,33.68,33.56,33.61,1021448.0,27.4834,27.5079,27.4099,27.4507,1021448.0
2016-12-01 15:40:00,33.61,33.71,33.57,33.64,1372642.0,27.4507,27.5324,27.4181,27.4752,1372642.0
2016-12-01 15:50:00,33.65,33.81,33.64,33.8,3189275.0,27.4834,27.6141,27.4752,27.6059,3189275.0
2016-12-02 09:30:00,33.72,34.01,33.72,33.9,1995512.0,27.5406,27.7774,27.5406,27.6876,1995512.0
2016-12-02 09:40:00,33.9,33.94,33.66,33.68,929763.0,27.6876,27.7203,27.4916,27.5079,929763.0
2016-12-02 09:50:00,33.68,33.82,33.68,33.82,511023.0,27.5079,27.6223,27.5079,27.6223,511023.0
2016-12-02 10:00:00,33.82,33.9,33.76,33.81,683597.0,27.6223,27.6876,27.5733,27.6141,683597.0
2016-12-02 10:10:00,33.82,33.82,33.6,33.73,696806.0,27.6223,27.6223,27.4426,27.5488,696806.0
2016-12-02 10:20:00,33.73,33.78,33.69,33.7,916537.0,27.5488,27.5896,27.5161,27.5243,916537.0
2016-12-02 10:30:00,33.7,33.78,33.69,33.72,809375.0,27.5243,27.5896,27.5161,27.5406,809375.0
2016-12-02 10:40:00,33.73,33.82,33.72,33.79,590214.0,27.5488,27.6223,27.5406,27.5978,590214.0
2016-12-02 10:50:00,33.8,33.9,33.77,33.88,384814.0,27.6059,27.6876,27.5814,27.6713,384814.0
2016-12-02 11:00:00,33.88,33.99,33.85,33.98,534158.0,27.6713,27.7611,27.6468,27.7529,534158.0
2016-12-02 11:10:00,33.98,33.99,33.92,33.98,574326.0,27.7529,27.7611,27.7039,27.7529,574326.0
2016-12-02 11:20:00,33.98,34.08,33.97,34.05,416486.0,27.7529,27.8346,27.7448,27.8101,416486.0
2016-12-02 11:30:00,34.05,34.11,34.05,34.09,413935.0,27.8101,27.8591,27.8101,27.8428,413935.0
2016-12-02 11:40:00,34.09,34.11,34.05,34.09,448688.0,27.8428,27.8591,27.8101,27.8428,448688.0
2016-12-02 11:50:00,34.09,34.14,34.04,34.08,377174.0,27.8428,27.8836,27.8019,27.8346,377174.0
2016-12-02 12:00:00,34.08,34.11,34.06,34.09,370291.0,27.8346,27.8591,27.8183,27.8428,370291.0
2016-12-02 12:10:00,34.09,34.17,34.07,34.14,222742.0,27.8428,27.9081,27.8264,27.8836,222742.0
2016-12-02 12:20:00,34.14,34.15,34.1,34.13,251408.0,27.8836,27.8918,27.851,27.8755,251408.0
2016-12-02 12:30:00,34.13,34.16,34.11,34.14,270842.0,27.8755,27.9,27.8591,27.8836,270842.0
2016-12-02 12:40:00,34.14,34.2,34.13,34.19,253995.0,27.8836,27.9326,27.8755,27.9245,253995.0
2016-12-02 12:50:00,34.19,34.22,34.18,34.19,193815.0,27.9245,27.949,27.9163,27.9245,193815.0
2016-12-02 13:00:00,34.19,34.2,34.07,34.1,279626.0,27.9245,27.9326,27.8264,27.851,279626.0
2016-12-02 13:10:00,34.1,34.12,33.99,34.06,557567.0,27.851,27.8673,27.7611,27.8183,557567.0
2016-12-02 13:20:00,34.06,34.11,34.04,34.1,223945.0,27.8183,27.8591,27.8019,27.851,223945.0
2016-12-02 13:30:00,34.11,34.15,34.09,34.1,280740.0,27.8591,27.8918,27.8428,27.851,280740.0
2016-12-02 13:40:00,34.11,34.14,34.09,34.1,193838.0,27.8591,27.8836,27.8428,27.851,193838.0
2016-12-02 13:50:00,34.09,34.13,34.09,34.13,166179.0,27.8428,27.8755,27.8428,27.8755,166179.0
2016-12-02 14:00:00,34.13,34.13,34.03,34.04,176773.0,27.8755,27.8755,27.7938,27.8019,176773.0
2016-12-02 14:10:00,34.04,34.07,34.02,34.04,240419.0,27.8019,27.8264,27.7856,27.8019,240419.0
2016-12-02 14:20:00,34.05,34.09,34.03,34.09,170150.0,27.8101,27.8428,27.7938,27.8428,170150.0
2016-12-02 14:30:00,34.08,34.12,34.06,34.12,224891.0,27.8346,27.8673,27.8183,27.8673,224891.0
2016-12-02 14:40:00,34.12,34.17,34.09,34.14,400856.0,27.8673,27.9081,27.8428,27.8836,400856.0
2016-12-02 14:50:00,34.14,34.16,34.13,34.16,236104.0,27.8836,27.9,27.8755,27.9,236104.0
2016-12-02 15:00:00,34.15,34.16,34.1,34.1,292939.0,27.8918,27.9,27.851,27.851,292939.0
2016-12-02 15:10:00,34.11,34.15,34.1,34.13,320899.0,27.8591,27.8918,27.851,27.8755,320899.0
2016-12-02 15:20:00,34.13,34.2,34.12,34.19,458015.0,27.8755,27.9326,27.8673,27.9245,458015.0
2016-12-02 15:30:00,34.19,34.26,34.17,34.18,547330.0,27.9245,27.9816,27.9081,27.9163,547330.0
2016-12-02 15:40:00,34.18,34.18,34.12,34.14,405221.0,27.9163,27.9163,27.8673,27.8836,405221.0
2016-12-02 15:50:00,34.14,34.17,34.12,34.16,1195697.0,27.8836,27.9081,27.8673,27.9,1195697.0
2016-12-05 09:30:00,34.33,34.37,33.96,34.01,942374.0,28.0388,28.0715,27.7366,27.7774,942374.0
2016-12-05 09:40:00,34.02,34.19,34.0,34.16,409620.0,27.7856,27.9245,27.7693,27.9,409620.0
2016-12-05 09:50:00,34.16,34.35,34.15,34.33,526030.0,27.9,28.0551,27.8918,28.0388,526030.0
2016-12-05 10:00:00,34.33,34.41,34.3,34.37,363106.0,28.0388,28.1041,28.0143,28.0715,363106.0
2016-12-05 10:10:00,34.37,34.39,34.3,34.33,286243.0,28.0715,28.0878,28.0143,28.0388,286243.0
2016-12-05 10:20:00,34.34,34.35,34.32,34.34,448804.0,28.047,28.0551,28.0306,28.047,448804.0
2016-12-05 10:30:00,34.34,34.37,34.3,34.33,506704.0,28.047,28.0715,28.0143,28.0388,506704.0
2016-12-05 10:40:00,34.33,34.4,34.27,34.38,513311.0,28.0388,28.096,27.9898,28.0796,513311.0
2016-12-05 10:50:00,34.39,34.41,34.32,34.36,351053.0,28.0878,28.1041,28.0306,28.0633,351053.0
2016-12-05 11:00:00,34.36,34.37,34.28,34.29,271374.0,28.0633,28.0715,27.998,28.0061,271374.0
2016-12-05 11:10:00,34.29,34.35,34.28,34.32,220726.0,28.0061,28.0551,27.998,28.0306,220726.0
2016-12-05 11:20:00,34.32,34.33,34.22,34.27,368846.0,28.0306,28.0388,27.949,27.9898,368846.0
2016-12-05 11:30:00,34.27,34.3,34.2,34.28,278742.0,27.9898,28.0143,27.9326,27.998,278742.0
2016-12-05 11:40:00,34.29,34.33,34.28,34.3,390381.0,28.0061,28.0388,27.998,28.0143,390381.0
2016-12-05 11:50:00,34.3,34.33,34.29,34.33,287453.0,28.0143,28.0388,28.0061,28.0388,287453.0
2016-12-05 12:00:00,34.33,34.35,34.25,34.27,251021.0,28.0388,28.0551,27.9735,27.9898,251021.0
2016-12-05 12:10:00,34.27,34.33,34.27,34.32,143405.0,27.9898,28.0388,27.9898,28.0306,143405.0
2016-12-05 12:20:00,34.31,34.33,34.24,34.3,282542.0,28.0225,28.0388,27.9653,28.0143,282542.0
2016-12-05 12:30:00,34.3,34.34,34.27,34.33,201935.0,28.0143,28.047,27.9898,28.0388,201935.0
2016-12-05 12:40:00,34.32,34.33,34.29,34.31,96599.0,28.0306,28.0388,28.0061,28.0225,96599.0
2016-12-05 12:50:00,34.31,34.35,34.31,34.34,124842.0,28.0225,28.0551,28.0225,28.047,124842.0
2016-12-05 13:00:00,34.35,34.36,34.33,34.34,102183.0,28.0551,28.0633,28.0388,28.047,102183.0
2016-12-05 13:10:00,34.34,34.34,34.31,34.32,102015.0,28.047,28.047,28.0225,28.0306,102015.0
2016-12-05 13:20:00,34.33,34.34,34.28,34.3,111758.0,28.0388,28.047,27.998,28.0143,111758.0
2016-12-05 13:30:00,34.3,34.33,34.29,34.31,97609.0,28.0143,28.0388,28.0061,28.0225,97609.0
2016-12-05 13:40:00,34.32,34.34,34.3,34.33,97753.0,28.0306,28.047,28.0143,28.0388,97753.0
2016-12-05 13:50:00,34.34,34.34,34.29,34.32,123244.0,28.047,28.047,28.0061,28.0306,123244.0
2016-12-05 14:00:00,34.32,34.32,34.27,34.3,219749.0,28.0306,28.0306,27.9898,28.0143,219749.0
2016-12-05 14:10:00,34.3,34.32,34.27,34.3,228231.0,28.0143,28.0306,27.9898,28.0143,228231.0
2016-12-05 14:20:00,34.3,34.31,34.25,34.29,182167.0,28.0143,28.0225,27.9735,28.0061,182167.0
2016-12-05 14:30:00,34.29,34.31,34.26,34.29,147479.0,28.0061,28.0225,27.9816,28.0061,147479.0
2016-12-05 14:40:00,34.3,34.31,34.27,34.31,142875.0,28.0143,28.0225,27.9898,28.0225,142875.0
2016-12-05 14:50:00,34.31,34.35,34.3,34.35,134708.0,28.0225,28.0551,28.0143,28.0551,134708.0
2016-12-05 15:00:00,34.35,34.36,34.34,34.36,153661.0,28.0551,28.0633,28.047,28.0633,153661.0
2016-12-05 15:10:00,34.35,34.38,34.35,34.38,170376.0,28.0551,28.0796,28.0551,28.0796,170376.0
2016-12-05 15:20:00,34.38,34.39,34.35,34.36,180061.0,28.0796,28.0878,28.0551,28.0633,180061.0
2016-12-05 15:30:00,34.36,34.38,34.35,34.36,198980.0,28.0633,28.0796,28.0551,28.0633,198980.0
2016-12-05 15:40:00,34.37,34.4,34.36,34.37,286484.0,28.0715,28.096,28.0633,28.0715,286484.0
2016-12-05 15:50:00,34.37,34.42,34.36,34.39,907806.0,28.0715,28.1123,28.0633,28.0878,907806.0
2016-12-06 09:30:00,34.39,34.5,34.3,34.39,654303.0,28.0878,28.1776,28.0143,28.0878,654303.0
2016-12-06 09:40:00,34.39,34.55,34.38,34.55,490548.0,28.0878,28.2185,28.0796,28.2185,490548.0
2016-12-06 09:50:00,34.55,34.63,34.51,34.52,372383.0,28.2185,28.2838,28.1858,28.194,372383.0
2016-12-06 10:00:00,34.52,34.58,34.51,34.52,186812.0,28.194,28.243,28.1858,28.194,186812.0
2016-12-06 10:10:00,34.52,34.53,34.39,34.41,334393.0,28.194,28.2022,28.0878,28.1041,334393.0
2016-12-06 10:20:00,34.41,34.47,34.4,34.42,318357.0,28.1041,28.1531,28.096,28.1123,318357.0
2016-12-06 10:30:00,34.42,34.5,34.42,34.48,275517.0,28.1123,28.1776,28.1123,28.1613,275517.0
2016-12-06 10:40:00,34.48,34.52,34.46,34.48,212523.0,28.1613,28.194,28.145,28.1613,212523.0
2016-12-06 10:50:00,34.48,34.49,34.43,34.48,190517.0,28.1613,28.1695,28.1205,28.1613,190517.0
2016-12-06 11:00:00,34.47,34.48,34.42,34.43,249963.0,28.1531,28.1613,28.1123,28.1205,249963.0
2016-12-06 11:10:00,34.42,34.49,34.42,34.48,210689.0,28.1123,28.1695,28.1123,28.1613,210689.0
2016-12-06 11:20:00,34.48,34.51,34.46,34.51,250780.0,28.1613,28.1858,28.145,28.1858,250780.0
2016-12-06 11:30:00,34.5,34.51,34.37,34.4,180882.0,28.1776,28.1858,28.0715,28.096,180882.0
2016-12-06 11:40:00,34.4,34.46,34.4,34.45,302646.0,28.096,28.145,28.096,28.1368,302646.0
2016-12-06 11:50:00,34.45,34.51,34.44,34.5,239182.0,28.1368,28.1858,28.1286,28.1776,239182.0
2016-12-06 12:00:00,34.5,34.53,34.47,34.49,322353.0,28.1776,28.2022,28.1531,28.1695,322353.0
2016-12-06 12:10:00,34.5,34.5,34.46,34.47,100267.0,28.1776,28.1776,28.145,28.1531,100267.0
2016-12-06 12:20:00,34.47,34.56,34.47,34.55,134764.0,28.1531,28.2267,28.1531,28.2185,134764.0
2016-12-06 12:30:00,34.55,34.61,34.54,34.57,184532.0,28.2185,28.2675,28.2103,28.2348,184532.0
2016-12-06 12:40:00,34.57,34.59,34.55,34.55,104156.0,28.2348,28.2512,28.2185,28.2185,104156.0
2016-12-06 12:50:00,34.55,34.56,34.53,34.55,101500.0,28.2185,28.2267,28.2022,28.2185,101500.0
2016-12-06 13:00:00,34.56,34.61,34.55,34.58,305283.0,28.2267,28.2675,28.2185,28.243,305283.0
2016-12-06 13:10:00,34.58,34.6,34.57,34.58,149390.0,28.243,28.2593,28.2348,28.243,149390.0
2016-12-06 13:20:00,34.57,34.58,34.52,34.53,130035.0,28.2348,28.243,28.194,28.2022,130035.0
2016-12-06 13:30:00,34.53,34.56,34.53,34.55,126733.0,28.2022,28.2267,28.2022,28.2185,126733.0
2016-12-06 13:40:00,34.54,34.63,34.54,34.61,202094.0,28.2103,28.2838,28.2103,28.2675,202094.0
2016-12-06 13:50:00,34.61,34.65,34.6,34.64,333413.0,28.2675,28.3002,28.2593,28.292,333413.0
2016-12-06 14:00:00,34.64,34.7,34.62,34.64,291209.0,28.292,28.341,28.2757,28.292,291209.0
2016-12-06 14:10:00,34.63,34.67,34.61,34.62,209729.0,28.2838,28.3165,28.2675,28.2757,209729.0
2016-12-06 14:20:00,34.61,34.71,34.61,34.67,202060.0,28.2675,28.3492,28.2675,28.3165,202060.0
2016-12-06 14:30:00,34.67,34.7,34.66,34.7,177586.0,28.3165,28.341,28.3083,28.341,177586.0
2016-12-06 14:40:00,34.7,34.75,34.69,34.7,271783.0,28.341,28.3818,28.3328,28.341,271783.0
2016-12-06 14:50:00,34.71,34.72,34.68,34.69,199419.0,28.3492,28.3573,28.3247,28.3328,199419.0
2016-12-06 15:00:00,34.69,34.7,34.61,34.62,272147.0,28.3328,28.341,28.2675,28.2757,272147.0
2016-12-06 15:10:00,34.62,34.63,34.57,34.62,285629.0,28.2757,28.2838,28.2348,28.2757,285629.0
2016-12-06 15:20:00,34.62,34.65,34.59,34.62,355119.0,28.2757,28.3002,28.2512,28.2757,355119.0
2016-12-06 15:30:00,34.62,34.68,34.61,34.68,416214.0,28.2757,28.3247,28.2675,28.3247,416214.0
2016-12-06 15:40:00,34.68,34.71,34.66,34.7,505471.0,28.3247,28.3492,28.3083,28.341,505471.0
2016-12-06 15:50:00,34.69,34.75,34.66,34.72,1778474.0,28.3328,28.3818,28.3083,28.3573,1778474.0
2016-12-07 09:30:00,34.67,34.71,34.45,34.67,971572.0,28.3165,28.3492,28.1368,28.3165,971572.0
2016-12-07 09:40:00,34.67,34.7,34.58,34.64,444071.0,28.3165,28.341,28.243,28.292,444071.0
2016-12-07 09:50:00,34.64,34.64,34.52,34.56,292132.0,28.292,28.292,28.194,28.2267,292132.0
2016-12-07 10:00:00,34.57,34.63,34.54,34.62,222958.0,28.2348,28.2838,28.2103,28.2757,222958.0
2016-12-07 10:10:00,34.63,34.75,34.62,34.74,387718.0,28.2838,28.3818,28.2757,28.3737,387718.0
2016-12-07 10:20:00,34.74,34.84,34.74,34.77,364701.0,28.3737,28.4553,28.3737,28.3982,364701.0
2016-12-07 10:30:00,34.77,34.82,34.73,34.73,315246.0,28.3982,28.439,28.3655,28.3655,315246.0
2016-12-07 10:40:00,34.73,34.86,34.72,34.84,288316.0,28.3655,28.4717,28.3573,28.4553,288316.0
2016-12-07 10:50:00,34.85,34.9,34.84,34.86,331772.0,28.4635,28.5043,28.4553,28.4717,331772.0
2016-12-07 11:00:00,34.86,34.89,34.85,34.87,213618.0,28.4717,28.4962,28.4635,28.4798,213618.0
2016-12-07 11:10:00,34.87,34.92,34.85,34.89,314380.0,28.4798,28.5207,28.4635,28.4962,314380.0
2016-12-07 11:20:00,34.89,34.9,34.86,34.87,224829.0,28.4962,28.5043,28.4717,28.4798,224829.0
2016-12-07 11:30:00,34.87,34.93,34.86,34.9,346984.0,28.4798,28.5288,28.4717,28.5043,346984.0
2016-12-07 11:40:00,34.9,34.97,34.89,34.95,479003.0,28.5043,28.5615,28.4962,28.5452,479003.0
2016-12-07 11:50:00,34.94,34.97,34.91,34.97,260745.0,28.537,28.5615,28.5125,28.5615,260745.0
2016-12-07 12:00:00,34.96,34.99,34.96,34.98,236474.0,28.5534,28.5779,28.5534,28.5697,236474.0
2016-12-07 12:10:00,34.98,35.0,34.94,34.98,239258.0,28.5697,28.586,28.537,28.5697,239258.0
2016-12-07 12:20:00,34.98,34.99,34.94,34.97,445980.0,28.5697,28.5779,28.537,28.5615,445980.0
2016-12-07 12:30:00,34.98,34.99,34.93,34.94,187700.0,28.5697,28.5779,28.5288,28.537,187700.0
2016-12-07 12:40:00,34.93,35.02,34.93,35.01,734438.0,28.5288,28.6024,28.5288,28.5942,734438.0
2016-12-07 12:50:00,35.01,35.1,34.99,35.09,325703.0,28.5942,28.6677,28.5779,28.6595,325703.0
2016-12-07 13:00:00,35.09,35.2,35.06,35.16,651156.0,28.6595,28.7494,28.635,28.7167,651156.0
2016-12-07 13:10:00,35.17,35.2,35.13,35.15,294531.0,28.7249,28.7494,28.6922,28.7085,294531.0
2016-12-07 13:20:00,35.15,35.25,35.14,35.18,493544.0,28.7085,28.7902,28.7004,28.733,493544.0
2016-12-07 13:30:00,35.18,35.26,35.16,35.26,271787.0,28.733,28.7984,28.7167,28.7984,271787.0
2016-12-07 13:40:00,35.26,35.29,35.21,35.28,328334.0,28.7984,28.8229,28.7575,28.8147,328334.0
2016-12-07 13:50:00,35.28,35.35,35.25,35.34,451732.0,28.8147,28.8719,28.7902,28.8637,451732.0
2016-12-07 14:00:00,35.34,35.34,35.27,35.28,304882.0,28.8637,28.8637,28.8065,28.8147,304882.0
2016-12-07 14:10:00,35.28,35.45,35.24,35.42,670494.0,28.8147,28.9536,28.782,28.9291,670494.0
2016-12-07 14:20:00,35.41,35.43,35.33,35.35,354723.0,28.9209,28.9372,28.8555,28.8719,354723.0
2016-12-07 14:30:00,35.35,35.38,35.34,35.38,248790.0,28.8719,28.8964,28.8637,28.8964,248790.0
2016-12-07 14:40:00,35.37,35.43,35.37,35.41,375929.0,28.8882,28.9372,28.8882,28.9209,375929.0
2016-12-07 14:50:00,35.41,35.44,35.38,35.42,324493.0,28.9209,28.9454,28.8964,28.9291,324493.0
2016-12-07 15:00:00,35.41,35.45,35.38,35.43,612832.0,28.9209,28.9536,28.8964,28.9372,612832.0
2016-12-07 15:10:00,35.44,35.47,35.43,35.47,301338.0,28.9454,28.9699,28.9372,28.9699,301338.0
2016-12-07 15:20:00,35.46,35.57,35.45,35.53,668891.0,28.9617,29.0516,28.9536,29.0189,668891.0
2016-12-07 15:30:00,35.53,35.57,35.5,35.52,535223.0,29.0189,29.0516,28.9944,29.0107,535223.0
2016-12-07 15:40:00,35.52,35.52,35.4,35.41,765758.0,29.0107,29.0107,28.9127,28.9209,765758.0
2016-12-07 15:50:00,35.41,35.5,35.41,35.49,2061029.0,28.9209,28.9944,28.9209,28.9862,2061029.0
2016-12-08 09:30:00,35.48,35.54,35.22,35.52,1318212.0,28.9781,29.0271,28.7657,29.0107,1318212.0
2016-12-08 09:40:00,35.52,35.54,35.42,35.47,1171469.0,29.0107,29.0271,28.9291,28.9699,1171469.0
2016-12-08 09:50:00,35.46,35.51,35.41,35.45,896154.0,28.9617,29.0026,28.9209,28.9536,896154.0
2016-12-08 10:00:00,35.45,35.57,35.43,35.52,614602.0,28.9536,29.0516,28.9372,29.0107,614602.0
2016-12-08 10:10:00,35.52,35.54,35.47,35.52,461956.0,29.0107,29.0271,28.9699,29.0107,461956.0
2016-12-08 10:20:00,35.52,35.6,35.52,35.58,408653.0,29.0107,29.0761,29.0107,29.0597,408653.0
2016-12-08 10:30:00,35.59,35.6,35.41,35.42,371906.0,29.0679,29.0761,28.9209,28.9291,371906.0
2016-12-08 10:40:00,35.42,35.54,35.42,35.52,353118.0,28.9291,29.0271,28.9291,29.0107,353118.0
2016-12-08 10:50:00,35.52,35.59,35.51,35.59,297039.0,29.0107,29.0679,29.0026,29.0679,297039.0
2016-12-08 11:00:00,35.59,35.63,35.57,35.63,322953.0,29.0679,29.1006,29.0516,29.1006,322953.0
2016-12-08 11:10:00,35.62,35.66,35.59,35.66,399023.0,29.0924,29.1251,29.0679,29.1251,399023.0
2016-12-08 11:20:00,35.66,35.75,35.65,35.65,382950.0,29.1251,29.1986,29.1169,29.1169,382950.0
2016-12-08 11:30:00,35.66,35.67,35.6,35.6,216667.0,29.1251,29.1332,29.0761,29.0761,216667.0
2016-12-08 11:40:00,35.61,35.73,35.6,35.73,206901.0,29.0842,29.1822,29.0761,29.1822,206901.0
2016-12-08 11:50:00,35.73,35.73,35.62,35.65,244034.0,29.1822,29.1822,29.0924,29.1169,244034.0
2016-12-08 12:00:00,35.66,35.69,35.64,35.68,190563.0,29.1251,29.1496,29.1087,29.1414,190563.0
2016-12-08 12:10:00,35.68,35.71,35.67,35.7,239069.0,29.1414,29.1659,29.1332,29.1577,239069.0
2016-12-08 12:20:00,35.7,35.8,35.69,35.77,350686.0,29.1577,29.2394,29.1496,29.2149,350686.0
2016-12-08 12:30:00,35.77,35.81,35.75,35.8,342567.0,29.2149,29.2476,29.1986,29.2394,342567.0
2016-12-08 12:40:00,35.8,35.86,35.8,35.84,314299.0,29.2394,29.2884,29.2394,29.2721,314299.0
2016-12-08 12:50:00,35.84,35.89,35.79,35.89,466529.0,29.2721,29.3129,29.2312,29.3129,466529.0
2016-12-08 13:00:00,35.89,35.9,35.84,35.86,345797.0,29.3129,29.3211,29.2721,29.2884,345797.0
2016-12-08 13:10:00,35.86,35.89,35.82,35.89,315655.0,29.2884,29.3129,29.2558,29.3129,315655.0
2016-12-08 13:20:00,35.88,35.93,35.87,35.93,383440.0,29.3048,29.3456,29.2966,29.3456,383440.0
2016-12-08 13:30:00,35.91,35.98,35.9,35.98,463308.0,29.3293,29.3864,29.3211,29.3864,463308.0
2016-12-08 13:40:00,35.98,36.0,35.96,36.0,723548.0,29.3864,29.4028,29.3701,29.4028,723548.0
2016-12-08 13:50:00,36.0,36.03,35.98,35.98,411461.0,29.4028,29.4273,29.3864,29.3864,411461.0
2016-12-08 14:00:00,35.98,36.01,35.88,35.9,453648.0,29.3864,29.4109,29.3048,29.3211,453648.0
2016-12-08 14:10:00,35.89,35.94,35.8,35.82,421035.0,29.3129,29.3538,29.2394,29.2558,421035.0
2016-12-08 14:20:00,35.81,35.86,35.79,35.81,713509.0,29.2476,29.2884,29.2312,29.2476,713509.0
2016-12-08 14:30:00,35.81,35.82,35.69,35.73,350150.0,29.2476,29.2558,29.1496,29.1822,350150.0
2016-12-08 14:40:00,35.73,35.75,35.68,35.69,188933.0,29.1822,29.1986,29.1414,29.1496,188933.0
2016-12-08 14:50:00,35.69,35.74,35.67,35.72,222002.0,29.1496,29.1904,29.1332,29.1741,222002.0
2016-12-08 15:00:00,35.72,35.73,35.68,35.72,288225.0,29.1741,29.1822,29.1414,29.1741,288225.0
2016-12-08 15:10:00,35.72,35.76,35.71,35.75,287258.0,29.1741,29.2067,29.1659,29.1986,287258.0
2016-12-08 15:20:00,35.75,35.76,35.71,35.73,235369.0,29.1986,29.2067,29.1659,29.1822,235369.0
2016-12-08 15:30:00,35.73,35.76,35.72,35.73,354456.0,29.1822,29.2067,29.1741,29.1822,354456.0
2016-12-08 15:40:00,35.73,35.77,35.7,35.7,429352.0,29.1822,29.2149,29.1577,29.1577,429352.0
2016-12-08 15:50:00,35.71,35.73,35.64,35.69,1308797.0,29.1659,29.1822,29.1087,29.1496,1308797.0
2016-12-09 09:30:00,35.75,35.76,35.6,35.71,931102.0,29.1986,29.2067,29.0761,29.1659,931102.0
2016-12-09 09:40:00,35.72,35.78,35.67,35.72,850136.0,29.1741,29.2231,29.1332,29.1741,850136.0
2016-12-09 09:50:00,35.73,35.79,35.72,35.73,506606.0,29.1822,29.2312,29.1741,29.1822,506606.0
2016-12-09 10:00:00,35.73,35.75,35.64,35.64,451422.0,29.1822,29.1986,29.1087,29.1087,451422.0
2016-12-09 10:10:00,35.65,35.69,35.59,35.61,392428.0,29.1169,29.1496,29.0679,29.0842,392428.0
2016-12-09 10:20:00,35.61,35.76,35.6,35.69,416205.0,29.0842,29.2067,29.0761,29.1496,416205.0
2016-12-09 10:30:00,35.69,35.83,35.68,35.82,451491.0,29.1496,29.2639,29.1414,29.2558,451491.0
2016-12-09 10:40:00,35.82,35.88,35.81,35.86,320250.0,29.2558,29.3048,29.2476,29.2884,320250.0
2016-12-09 10:50:00,35.86,35.9,35.81,35.85,306849.0,29.2884,29.3211,29.2476,29.2803,306849.0
2016-12-09 11:00:00,35.85,35.89,35.84,35.84,399428.0,29.2803,29.3129,29.2721,29.2721,399428.0
2016-12-09 11:10:00,35.84,35.87,35.79,35.81,273623.0,29.2721,29.2966,29.2312,29.2476,273623.0
2016-12-09 11:20:00,35.81,35.86,35.79,35.8,371836.0,29.2476,29.2884,29.2312,29.2394,371836.0
2016-12-09 11:30:00,35.81,35.87,35.79,35.87,269417.0,29.2476,29.2966,29.2312,29.2966,269417.0
2016-12-09 11:40:00,35.87,35.89,35.82,35.86,280177.0,29.2966,29.3129,29.2558,29.2884,280177.0
2016-12-09 11:50:00,35.86,35.87,35.81,35.83,243286.0,29.2884,29.2966,29.2476,29.2639,243286.0
2016-12-09 12:00:00,35.83,35.84,35.77,35.8,223538.0,29.2639,29.2721,29.2149,29.2394,223538.0
2016-12-09 12:10:00,35.8,35.8,35.72,35.75,218348.0,29.2394,29.2394,29.1741,29.1986,218348.0
2016-12-09 12:20:00,35.75,35.75,35.67,35.7,258823.0,29.1986,29.1986,29.1332,29.1577,258823.0
2016-12-09 12:30:00,35.7,35.79,35.69,35.76,214235.0,29.1577,29.2312,29.1496,29.2067,214235.0
2016-12-09 12:40:00,35.76,35.77,35.7,35.75,256885.0,29.2067,29.2149,29.1577,29.1986,256885.0
2016-12-09 12:50:00,35.75,35.79,35.71,35.72,232032.0,29.1986,29.2312,29.1659,29.1741,232032.0
2016-12-09 13:00:00,35.72,35.78,35.72,35.76,186530.0,29.1741,29.2231,29.1741,29.2067,186530.0
2016-12-09 13:10:00,35.76,35.81,35.75,35.77,329198.0,29.2067,29.2476,29.1986,29.2149,329198.0
2016-12-09 13:20:00,35.77,35.82,35.77,35.81,224341.0,29.2149,29.2558,29.2149,29.2476,224341.0
2016-12-09 13:30:00,35.81,35.85,35.78,35.78,218405.0,29.2476,29.2803,29.2231,29.2231,218405.0
2016-12-09 13:40:00,35.78,35.8,35.77,35.77,214195.0,29.2231,29.2394,29.2149,29.2149,214195.0
2016-12-09 13:50:00,35.78,35.8,35.76,35.78,181489.0,29.2231,29.2394,29.2067,29.2231,181489.0
2016-12-09 14:00:00,35.78,35.82,35.77,35.79,180926.0,29.2231,29.2558,29.2149,29.2312,180926.0
2016-12-09 14:10:00,35.78,35.79,35.69,35.7,439580.0,29.2231,29.2312,29.1496,29.1577,439580.0
2016-12-09 14:20:00,35.7,35.74,35.68,35.7,201418.0,29.1577,29.1904,29.1414,29.1577,201418.0
2016-12-09 14:30:00,35.7,35.73,35.68,35.7,242166.0,29.1577,29.1822,29.1414,29.1577,242166.0
2016-12-09 14:40:00,35.71,35.74,35.7,35.74,217608.0,29.1659,29.1904,29.1577,29.1904,217608.0
2016-12-09 14:50:00,35.73,35.77,35.71,35.76,264173.0,29.1822,29.2149,29.1659,29.2067,264173.0
2016-12-09 15:00:00,35.76,35.78,35.72,35.77,226829.0,29.2067,29.2231,29.1741,29.2149,226829.0
2016-12-09 15:10:00,35.77,35.82,35.76,35.79,295934.0,29.2149,29.2558,29.2067,29.2312,295934.0
2016-12-09 15:20:00,35.79,35.81,35.76,35.77,310956.0,29.2312,29.2476,29.2067,29.2149,310956.0
2016-12-09 15:30:00,35.78,35.81,35.73,35.75,431689.0,29.2231,29.2476,29.1822,29.1986,431689.0
2016-12-09 15:40:00,35.75,35.78,35.74,35.75,456805.0,29.1986,29.2231,29.1904,29.1986,456805.0
2016-12-09 15:50:00,35.75,35.77,35.73,35.77,1382906.0,29.1986,29.2149,29.1822,29.2149,1382906.0
2016-12-12 09:30:00,35.75,35.98,35.67,35.88,1314001.0,29.1986,29.3864,29.1332,29.3048,1314001.0
2016-12-12 09:40:00,35.87,35.98,35.82,35.98,762569.0,29.2966,29.3864,29.2558,29.3864,762569.0
2016-12-12 09:50:00,35.98,36.07,35.95,36.06,1165291.0,29.3864,29.4599,29.3619,29.4518,1165291.0
2016-12-12 10:00:00,36.06,36.09,35.98,36.02,790339.0,29.4518,29.4763,29.3864,29.4191,790339.0
2016-12-12 10:10:00,36.02,36.02,35.86,35.86,491954.0,29.4191,29.4191,29.2884,29.2884,491954.0
2016-12-12 10:20:00,35.87,35.99,35.86,35.97,981801.0,29.2966,29.3946,29.2884,29.3783,981801.0
2016-12-12 10:30:00,35.97,36.02,35.96,36.0,564339.0,29.3783,29.4191,29.3701,29.4028,564339.0
2016-12-12 10:40:00,36.0,36.02,35.93,36.01,798279.0,29.4028,29.4191,29.3456,29.4109,798279.0
2016-12-12 10:50:00,36.0,36.05,35.98,36.05,460745.0,29.4028,29.4436,29.3864,29.4436,460745.0
2016-12-12 11:00:00,36.05,36.05,35.96,35.97,479501.0,29.4436,29.4436,29.3701,29.3783,479501.0
2016-12-12 11:10:00,35.97,36.02,35.94,35.98,385936.0,29.3783,29.4191,29.3538,29.3864,385936.0
2016-12-12 11:20:00,35.99,35.99,35.91,35.94,335395.0,29.3946,29.3946,29.3293,29.3538,335395.0
2016-12-12 11:30:00,35.94,35.97,35.9,35.9,255247.0,29.3538,29.3783,29.3211,29.3211,255247.0
2016-12-12 11:40:00,35.91,35.95,35.86,35.9,333292.0,29.3293,29.3619,29.2884,29.3211,333292.0
2016-12-12 11:50:00,35.9,35.9,35.82,35.87,457050.0,29.3211,29.3211,29.2558,29.2966,457050.0
2016-12-12 12:00:00,35.86,35.87,35.73,35.74,317323.0,29.2884,29.2966,29.1822,29.1904,317323.0
2016-12-12 12:10:00,35.73,35.79,35.71,35.73,199712.0,29.1822,29.2312,29.1659,29.1822,199712.0
2016-12-12 12:20:00,35.73,35.76,35.68,35.69,279228.0,29.1822,29.2067,29.1414,29.1496,279228.0
2016-12-12 12:30:00,35.68,35.81,35.68,35.78,309508.0,29.1414,29.2476,29.1414,29.2231,309508.0
2016-12-12 12:40:00,35.78,35.8,35.76,35.76,260603.0,29.2231,29.2394,29.2067,29.2067,260603.0
2016-12-12 12:50:00,35.76,35.77,35.7,35.76,274745.0,29.2067,29.2149,29.1577,29.2067,274745.0
2016-12-12 13:00:00,35.76,35.79,35.75,35.75,181379.0,29.2067,29.2312,29.1986,29.1986,181379.0
2016-12-12 13:10:00,35.76,35.86,35.75,35.86,225248.0,29.2067,29.2884,29.1986,29.2884,225248.0
2016-12-12 13:20:00,35.85,35.87,35.8,35.81,193928.0,29.2803,29.2966,29.2394,29.2476,193928.0
2016-12-12 13:30:00,35.81,35.82,35.74,35.76,246103.0,29.2476,29.2558,29.1904,29.2067,246103.0
2016-12-12 13:40:00,35.76,35.79,35.75,35.76,227121.0,29.2067,29.2312,29.1986,29.2067,227121.0
2016-12-12 13:50:00,35.76,35.8,35.74,35.79,232538.0,29.2067,29.2394,29.1904,29.2312,232538.0
2016-12-12 14:00:00,35.79,35.85,35.78,35.84,196630.0,29.2312,29.2803,29.2231,29.2721,196630.0
2016-12-12 14:10:00,35.85,35.85,35.81,35.84,271263.0,29.2803,29.2803,29.2476,29.2721,271263.0
2016-12-12 14:20:00,35.85,35.85,35.81,35.82,176405.0,29.2803,29.2803,29.2476,29.2558,176405.0
2016-12-12 14:30:00,35.81,35.85,35.8,35.85,250822.0,29.2476,29.2803,29.2394,29.2803,250822.0
2016-12-12 14:40:00,35.85,35.89,35.83,35.87,322163.0,29.2803,29.3129,29.2639,29.2966,322163.0
2016-12-12 14:50:00,35.87,35.88,35.85,35.86,208665.0,29.2966,29.3048,29.2803,29.2884,208665.0
2016-12-12 15:00:00,35.87,35.91,35.86,35.9,271568.0,29.2966,29.3293,29.2884,29.3211,271568.0
2016-12-12 15:10:00,35.89,35.93,35.89,35.93,343846.0,29.3129,29.3456,29.3129,29.3456,343846.0
2016-12-12 15:20:00,35.93,36.0,35.92,35.98,563782.0,29.3456,29.4028,29.3374,29.3864,563782.0
2016-12-12 15:30:00,35.98,36.0,35.97,35.97,751767.0,29.3864,29.4028,29.3783,29.3783,751767.0
2016-12-12 15:40:00,35.97,36.02,35.97,36.02,762388.0,29.3783,29.4191,29.3783,29.4191,762388.0
2016-12-12 15:50:00,36.02,36.04,35.97,35.97,2293762.0,29.4191,29.4354,29.3783,29.3783,2293762.0
2016-12-13 09:30:00,36.04,36.12,35.93,36.09,1220343.0,29.4354,29.5008,29.3456,29.4763,1220343.0
2016-12-13 09:40:00,36.1,36.33,36.1,36.32,787057.0,29.4844,29.6723,29.4844,29.6641,787057.0
2016-12-13 09:50:00,36.32,36.42,36.27,36.34,755702.0,29.6641,29.7458,29.6233,29.6805,755702.0
2016-12-13 10:00:00,36.34,36.38,36.29,36.36,600727.0,29.6805,29.7131,29.6396,29.6968,600727.0
2016-12-13 10:10:00,36.35,36.4,36.33,36.39,803692.0,29.6886,29.7295,29.6723,29.7213,803692.0
2016-12-13 10:20:00,36.39,36.49,36.38,36.45,570946.0,29.7213,29.803,29.7131,29.7703,570946.0
2016-12-13 10:30:00,36.46,36.48,36.38,36.45,540543.0,29.7785,29.7948,29.7131,29.7703,540543.0
2016-12-13 10:40:00,36.45,36.47,36.37,36.43,317426.0,29.7703,29.7866,29.705,29.754,317426.0
2016-12-13 10:50:00,36.43,36.5,36.42,36.47,426069.0,29.754,29.8111,29.7458,29.7866,426069.0
2016-12-13 11:00:00,36.47,36.47,36.42,36.43,562804.0,29.7866,29.7866,29.7458,29.754,562804.0
2016-12-13 11:10:00,36.43,36.45,36.36,36.41,483716.0,29.754,29.7703,29.6968,29.7376,483716.0
2016-12-13 11:20:00,36.41,36.49,36.4,36.46,441016.0,29.7376,29.803,29.7295,29.7785,441016.0
2016-12-13 11:30:00,36.47,36.47,36.38,36.41,430371.0,29.7866,29.7866,29.7131,29.7376,430371.0
2016-12-13 11:40:00,36.42,36.5,36.41,36.5,345218.0,29.7458,29.8111,29.7376,29.8111,345218.0
2016-12-13 11:50:00,36.5,36.56,36.48,36.55,586626.0,29.8111,29.8601,29.7948,29.852,586626.0
2016-12-13 12:00:00,36.55,36.56,36.5,36.55,389717.0,29.852,29.8601,29.8111,29.852,389717.0
2016-12-13 12:10:00,36.54,36.6,36.51,36.59,605301.0,29.8438,29.8928,29.8193,29.8846,605301.0
2016-12-13 12:20:00,36.59,36.63,36.59,36.61,715128.0,29.8846,29.9173,29.8846,29.901,715128.0
2016-12-13 12:30:00,36.62,36.65,36.61,36.62,925693.0,29.9091,29.9336,29.901,29.9091,925693.0
2016-12-13 12:40:00,36.62,36.68,36.61,36.67,617663.0,29.9091,29.9582,29.901,29.95,617663.0
2016-12-13 12:50:00,36.67,36.68,36.6,36.66,934640.0,29.95,29.9582,29.8928,29.9418,934640.0
2016-12-13 13:00:00,36.66,36.74,36.64,36.72,386226.0,29.9418,30.0072,29.9255,29.9908,386226.0
2016-12-13 13:10:00,36.73,36.83,36.72,36.82,588831.0,29.999,30.0807,29.9908,30.0725,588831.0
2016-12-13 13:20:00,36.82,36.89,36.81,36.87,753596.0,30.0725,30.1297,30.0643,30.1133,753596.0
2016-12-13 13:30:00,36.87,36.89,36.84,36.87,578018.0,30.1133,30.1297,30.0888,30.1133,578018.0
2016-12-13 13:40:00,36.87,36.87,36.75,36.77,456636.0,30.1133,30.1133,30.0153,30.0317,456636.0
2016-12-13 13:50:00,36.77,36.78,36.72,36.76,532759.0,30.0317,30.0398,29.9908,30.0235,532759.0
2016-12-13 14:00:00,36.76,36.8,36.7,36.7,617156.0,30.0235,30.0562,29.9745,29.9745,617156.0
2016-12-13 14:10:00,36.7,36.75,36.69,36.7,446618.0,29.9745,30.0153,29.9663,29.9745,446618.0
2016-12-13 14:20:00,36.7,36.71,36.61,36.62,528852.0,29.9745,29.9827,29.901,29.9091,528852.0
2016-12-13 14:30:00,36.62,36.7,36.62,36.7,473147.0,29.9091,29.9745,29.9091,29.9745,473147.0
2016-12-13 14:40:00,36.7,36.72,36.68,36.69,308742.0,29.9745,29.9908,29.9582,29.9663,308742.0
2016-12-13 14:50:00,36.69,36.72,36.68,36.69,376433.0,29.9663,29.9908,29.9582,29.9663,376433.0
2016-12-13 15:00:00,36.69,36.81,36.68,36.79,552344.0,29.9663,30.0643,29.9582,30.048,552344.0
2016-12-13 15:10:00,36.79,36.81,36.75,36.78,763598.0,30.048,30.0643,30.0153,30.0398,763598.0
2016-12-13 15:20:00,36.79,36.79,36.74,36.75,834366.0,30.048,30.048,30.0072,30.0153,834366.0
2016-12-13 15:30:00,36.75,36.79,36.74,36.76,1174644.0,30.0153,30.048,30.0072,30.0235,1174644.0
2016-12-13 15:40:00,36.76,36.78,36.74,36.77,1536789.0,30.0235,30.0398,30.0072,30.0317,1536789.0
2016-12-13 15:50:00,36.77,36.81,36.71,36.8,3937644.0,30.0317,30.0643,29.9827,30.0562,3937644.0
2016-12-14 09:30:00,36.75,36.89,36.7,36.76,1966829.0,30.0153,30.1297,29.9745,30.0235,1966829.0
2016-12-14 09:40:00,36.76,36.85,36.73,36.75,820601.0,30.0235,30.097,29.999,30.0153,820601.0
2016-12-14 09:50:00,36.75,36.79,36.74,36.76,617346.0,30.0153,30.048,30.0072,30.0235,617346.0
2016-12-14 10:00:00,36.76,36.77,36.69,36.72,651151.0,30.0235,30.0317,29.9663,29.9908,651151.0
2016-12-14 10:10:00,36.72,36.77,36.71,36.75,538666.0,29.9908,30.0317,29.9827,30.0153,538666.0
2016-12-14 10:20:00,36.76,36.83,36.74,36.75,679293.0,30.0235,30.0807,30.0072,30.0153,679293.0
2016-12-14 10:30:00,36.76,36.79,36.74,36.76,902966.0,30.0235,30.048,30.0072,30.0235,902966.0
2016-12-14 10:40:00,36.77,36.78,36.74,36.77,333246.0,30.0317,30.0398,30.0072,30.0317,333246.0
2016-12-14 10:50:00,36.77,36.77,36.67,36.68,374717.0,30.0317,30.0317,29.95,29.9582,374717.0
2016-12-14 11:00:00,36.67,36.68,36.54,36.56,563632.0,29.95,29.9582,29.8438,29.8601,563632.0
2016-12-14 11:10:00,36.57,36.62,36.54,36.62,420810.0,29.8683,29.9091,29.8438,29.9091,420810.0
2016-12-14 11:20:00,36.62,36.64,36.6,36.6,379504.0,29.9091,29.9255,29.8928,29.8928,379504.0
2016-12-14 11:30:00,36.6,36.61,36.55,36.6,306550.0,29.8928,29.901,29.852,29.8928,306550.0
2016-12-14 11:40:00,36.61,36.66,36.59,36.65,254674.0,29.901,29.9418,29.8846,29.9336,254674.0
2016-12-14 11:50:00,36.65,36.7,36.64,36.7,343592.0,29.9336,29.9745,29.9255,29.9745,343592.0
2016-12-14 12:00:00,36.69,36.71,36.66,36.67,268252.0,29.9663,29.9827,29.9418,29.95,268252.0
2016-12-14 12:10:00,36.67,36.7,36.66,36.69,195698.0,29.95,29.9745,29.9418,29.9663,195698.0
2016-12-14 12:20:00,36.68,36.72,36.67,36.7,283861.0,29.9582,29.9908,29.95,29.9745,283861.0
2016-12-14 12:30:00,36.71,36.72,36.64,36.64,258262.0,29.9827,29.9908,29.9255,29.9255,258262.0
2016-12-14 12:40:00,36.64,36.67,36.6,36.67,311200.0,29.9255,29.95,29.8928,29.95,311200.0
2016-12-14 12:50:00,36.67,36.68,36.63,36.63,261275.0,29.95,29.9582,29.9173,29.9173,261275.0
2016-12-14 13:00:00,36.63,36.68,36.63,36.68,209615.0,29.9173,29.9582,29.9173,29.9582,209615.0
2016-12-14 13:10:00,36.68,36.71,36.66,36.69,195155.0,29.9582,29.9827,29.9418,29.9663,195155.0
2016-12-14 13:20:00,36.69,36.71,36.66,36.69,205082.0,29.9663,29.9827,29.9418,29.9663,205082.0
2016-12-14 13:30:00,36.7,36.7,36.65,36.68,240183.0,29.9745,29.9745,29.9336,29.9582,240183.0
2016-12-14 13:40:00,36.68,36.71,36.67,36.69,258364.0,29.9582,29.9827,29.95,29.9663,258364.0
2016-12-14 13:50:00,36.69,36.7,36.67,36.69,356534.0,29.9663,29.9745,29.95,29.9663,356534.0
2016-12-14 14:00:00,36.69,36.79,36.59,36.7,1098919.0,29.9663,30.048,29.8846,29.9745,1098919.0
2016-12-14 14:10:00,36.7,36.71,36.54,36.65,983003.0,29.9745,29.9827,29.8438,29.9336,983003.0
2016-12-14 14:20:00,36.65,36.66,36.54,36.57,527839.0,29.9336,29.9418,29.8438,29.8683,527839.0
2016-12-14 14:30:00,36.57,36.68,36.55,36.68,434952.0,29.8683,29.9582,29.852,29.9582,434952.0
2016-12-14 14:40:00,36.68,36.76,36.65,36.69,486190.0,29.9582,30.0235,29.9336,29.9663,486190.0
2016-12-14 14:50:00,36.69,36.7,36.57,36.58,423000.0,29.9663,29.9745,29.8683,29.8765,423000.0
2016-12-14 15:00:00,36.58,36.69,36.55,36.55,581568.0,29.8765,29.9663,29.852,29.852,581568.0
2016-12-14 15:10:00,36.56,36.59,36.46,36.54,965154.0,29.8601,29.8846,29.7785,29.8438,965154.0
2016-12-14 15:20:00,36.54,36.6,36.53,36.57,501405.0,29.8438,29.8928,29.8356,29.8683,501405.0
2016-12-14 15:30:00,36.57,36.79,36.56,36.76,1404114.0,29.8683,30.048,29.8601,30.0235,1404114.0
2016-12-14 15:40:00,36.76,36.77,36.55,36.55,1130038.0,30.0235,30.0317,29.852,29.852,1130038.0
2016-12-14 15:50:00,36.55,36.57,36.47,36.55,4150469.0,29.852,29.8683,29.7866,29.852,4150469.0
2016-12-15 09:30:00,36.74,36.74,36.55,36.59,896185.0,30.0072,30.0072,29.852,29.8846,896185.0
2016-12-15 09:40:00,36.59,36.75,36.53,36.71,642100.0,29.8846,30.0153,29.8356,29.9827,642100.0
2016-12-15 09:50:00,36.71,36.89,36.71,36.88,652134.0,29.9827,30.1297,29.9827,30.1215,652134.0
2016-12-15 10:00:00,36.88,36.94,36.81,36.86,464364.0,30.1215,30.1705,30.0643,30.1052,464364.0
2016-12-15 10:10:00,36.86,36.89,36.78,36.86,349408.0,30.1052,30.1297,30.0398,30.1052,349408.0
2016-12-15 10:20:00,36.87,36.9,36.8,36.89,306605.0,30.1133,30.1378,30.0562,30.1297,306605.0
2016-12-15 10:30:00,36.89,36.93,36.85,36.93,459977.0,30.1297,30.1623,30.097,30.1623,459977.0
2016-12-15 10:40:00,36.93,36.98,36.85,36.86,429956.0,30.1623,30.2032,30.097,30.1052,429956.0
2016-12-15 10:50:00,36.85,36.93,36.84,36.93,403015.0,30.097,30.1623,30.0888,30.1623,403015.0
2016-12-15 11:00:00,36.93,37.1,36.92,37.07,1211601.0,30.1623,30.3012,30.1542,30.2767,1211601.0
2016-12-15 11:10:00,37.07,37.16,37.06,37.09,678124.0,30.2767,30.3502,30.2685,30.293,678124.0
2016-12-15 11:20:00,37.1,37.12,37.06,37.09,392716.0,30.3012,30.3175,30.2685,30.293,392716.0
2016-12-15 11:30:00,37.09,37.11,37.05,37.07,339907.0,30.293,30.3093,30.2603,30.2767,339907.0
2016-12-15 11:40:00,37.07,37.1,36.98,37.03,357932.0,30.2767,30.3012,30.2032,30.244,357932.0
2016-12-15 11:50:00,37.03,37.04,36.99,37.03,347746.0,30.244,30.2522,30.2113,30.244,347746.0
2016-12-15 12:00:00,37.03,37.03,36.94,36.97,483855.0,30.244,30.244,30.1705,30.195,483855.0
2016-12-15 12:10:00,36.98,37.03,36.97,37.01,254270.0,30.2032,30.244,30.195,30.2277,254270.0
2016-12-15 12:20:00,37.01,37.02,36.97,37.01,231332.0,30.2277,30.2358,30.195,30.2277,231332.0
2016-12-15 12:30:00,37.0,37.04,36.96,36.96,335018.0,30.2195,30.2522,30.1868,30.1868,335018.0
2016-12-15 12:40:00,36.96,36.99,36.94,36.98,288425.0,30.1868,30.2113,30.1705,30.2032,288425.0
2016-12-15 12:50:00,36.98,36.98,36.88,36.94,329295.0,30.2032,30.2032,30.1215,30.1705,329295.0
2016-12-15 13:00:00,36.94,36.96,36.92,36.94,291487.0,30.1705,30.1868,30.1542,30.1705,291487.0
2016-12-15 13:10:00,36.94,36.95,36.91,36.94,220912.0,30.1705,30.1787,30.146,30.1705,220912.0
2016-12-15 13:20:00,36.94,36.96,36.92,36.94,234606.0,30.1705,30.1868,30.1542,30.1705,234606.0
2016-12-15 13:30:00,36.94,36.95,36.87,36.88,299032.0,30.1705,30.1787,30.1133,30.1215,299032.0
2016-12-15 13:40:00,36.88,36.89,36.74,36.75,335093.0,30.1215,30.1297,30.0072,30.0153,335093.0
2016-12-15 13:50:00,36.75,36.77,36.61,36.63,683103.0,30.0153,30.0317,29.901,29.9173,683103.0
2016-12-15 14:00:00,36.64,36.7,36.6,36.68,286873.0,29.9255,29.9745,29.8928,29.9582,286873.0
2016-12-15 14:10:00,36.68,36.71,36.67,36.7,215359.0,29.9582,29.9827,29.95,29.9745,215359.0
2016-12-15 14:20:00,36.7,36.77,36.65,36.77,364315.0,29.9745,30.0317,29.9336,30.0317,364315.0
2016-12-15 14:30:00,36.77,36.79,36.74,36.77,278472.0,30.0317,30.048,30.0072,30.0317,278472.0
2016-12-15 14:40:00,36.77,36.8,36.75,36.8,318639.0,30.0317,30.0562,30.0153,30.0562,318639.0
2016-12-15 14:50:00,36.8,36.85,36.79,36.8,431550.0,30.0562,30.097,30.048,30.0562,431550.0
2016-12-15 15:00:00,36.81,36.83,36.77,36.78,402572.0,30.0643,30.0807,30.0317,30.0398,402572.0
2016-12-15 15:10:00,36.77,36.84,36.75,36.83,399569.0,30.0317,30.0888,30.0153,30.0807,399569.0
2016-12-15 15:20:00,36.84,36.85,36.77,36.77,360075.0,30.0888,30.097,30.0317,30.0317,360075.0
2016-12-15 15:30:00,36.78,36.85,36.75,36.79,565423.0,30.0398,30.097,30.0153,30.048,565423.0
2016-12-15 15:40:00,36.79,36.88,36.78,36.87,883699.0,30.048,30.1215,30.0398,30.1133,883699.0
2016-12-15 15:50:00,36.86,36.89,36.77,36.79,1927293.0,30.1052,30.1297,30.0317,30.048,1927293.0
2016-12-16 09:30:00,36.77,36.87,36.41,36.42,8360228.0,30.0317,30.1133,29.7376,29.7458,8360228.0
2016-12-16 09:40:00,36.42,36.56,36.4,36.44,741284.0,29.7458,29.8601,29.7295,29.7621,741284.0
2016-12-16 09:50:00,36.44,36.5,36.37,36.48,681693.0,29.7621,29.8111,29.705,29.7948,681693.0
2016-12-16 10:00:00,36.48,36.54,36.45,36.5,446479.0,29.7948,29.8438,29.7703,29.8111,446479.0
2016-12-16 10:10:00,36.51,36.51,36.39,36.41,524923.0,29.8193,29.8193,29.7213,29.7376,524923.0
2016-12-16 10:20:00,36.41,36.41,36.33,36.37,377566.0,29.7376,29.7376,29.6723,29.705,377566.0
2016-12-16 10:30:00,36.37,36.42,36.36,36.38,335861.0,29.705,29.7458,29.6968,29.7131,335861.0
2016-12-16 10:40:00,36.38,36.5,36.33,36.33,504079.0,29.7131,29.8111,29.6723,29.6723,504079.0
2016-12-16 10:50:00,36.34,36.47,36.33,36.42,309976.0,29.6805,29.7866,29.6723,29.7458,309976.0
2016-12-16 11:00:00,36.42,36.43,36.31,36.31,232314.0,29.7458,29.754,29.656,29.656,232314.0
2016-12-16 11:10:00,36.32,36.43,36.31,36.41,391644.0,29.6641,29.754,29.656,29.7376,391644.0
2016-12-16 11:20:00,36.41,36.42,36.29,36.3,388140.0,29.7376,29.7458,29.6396,29.6478,388140.0
2016-12-16 11:30:00,36.29,36.33,36.26,36.29,559091.0,29.6396,29.6723,29.6151,29.6396,559091.0
2016-12-16 11:40:00,36.29,36.33,36.27,36.27,309466.0,29.6396,29.6723,29.6233,29.6233,309466.0
2016-12-16 11:50:00,36.28,36.34,36.27,36.34,405492.0,29.6315,29.6805,29.6233,29.6805,405492.0
2016-12-16 12:00:00,36.34,36.36,36.28,36.32,208488.0,29.6805,29.6968,29.6315,29.6641,208488.0
2016-12-16 12:10:00,36.32,36.32,36.21,36.21,218452.0,29.6641,29.6641,29.5743,29.5743,218452.0
2016-12-16 12:20:00,36.21,36.22,36.13,36.2,297546.0,29.5743,29.5824,29.5089,29.5661,297546.0
2016-12-16 12:30:00,36.2,36.26,36.2,36.22,150432.0,29.5661,29.6151,29.5661,29.5824,150432.0
2016-12-16 12:40:00,36.22,36.23,36.16,36.22,161828.0,29.5824,29.5906,29.5334,29.5824,161828.0
2016-12-16 12:50:00,36.23,36.24,36.14,36.23,239803.0,29.5906,29.5988,29.5171,29.5906,239803.0
2016-12-16 13:00:00,36.22,36.23,36.13,36.16,275596.0,29.5824,29.5906,29.5089,29.5334,275596.0
2016-12-16 13:10:00,36.17,36.17,36.08,36.14,265907.0,29.5416,29.5416,29.4681,29.5171,265907.0
2016-12-16 13:20:00,36.14,36.17,36.12,36.13,239771.0,29.5171,29.5416,29.5008,29.5089,239771.0
2016-12-16 13:30:00,36.13,36.17,36.12,36.14,181697.0,29.5089,29.5416,29.5008,29.5171,181697.0
2016-12-16 13:40:00,36.15,36.16,36.1,36.14,298738.0,29.5253,29.5334,29.4844,29.5171,298738.0
2016-12-16 13:50:00,36.13,36.2,36.13,36.19,278564.0,29.5089,29.5661,29.5089,29.5579,278564.0
2016-12-16 14:00:00,36.19,36.28,36.16,36.27,346856.0,29.5579,29.6315,29.5334,29.6233,346856.0
2016-12-16 14:10:00,36.27,36.32,36.26,36.29,237326.0,29.6233,29.6641,29.6151,29.6396,237326.0
2016-12-16 14:20:00,36.29,36.31,36.27,36.27,171196.0,29.6396,29.656,29.6233,29.6233,171196.0
2016-12-16 14:30:00,36.27,36.3,36.25,36.26,189833.0,29.6233,29.6478,29.607,29.6151,189833.0
2016-12-16 14:40:00,36.26,36.3,36.25,36.28,190451.0,29.6151,29.6478,29.607,29.6315,190451.0
2016-12-16 14:50:00,36.28,36.32,36.25,36.25,164344.0,29.6315,29.6641,29.607,29.607,164344.0
2016-12-16 15:00:00,36.25,36.28,36.22,36.23,210565.0,29.607,29.6315,29.5824,29.5906,210565.0
2016-12-16 15:10:00,36.23,36.23,36.19,36.21,254156.0,29.5906,29.5906,29.5579,29.5743,254156.0
2016-12-16 15:20:00,36.21,36.24,36.18,36.23,257318.0,29.5743,29.5988,29.5498,29.5906,257318.0
2016-12-16 15:30:00,36.23,36.28,36.22,36.23,485145.0,29.5906,29.6315,29.5824,29.5906,485145.0
2016-12-16 15:40:00,36.23,36.27,36.17,36.27,691492.0,29.5906,29.6233,29.5416,29.6233,691492.0
2016-12-16 15:50:00,36.27,36.34,36.22,36.33,3057017.0,29.6233,29.6805,29.5824,29.6723,3057017.0
2016-12-19 09:30:00,36.34,36.45,36.31,36.33,741229.0,29.6805,29.7703,29.656,29.6723,741229.0
2016-12-19 09:40:00,36.33,36.61,36.27,36.61,816531.0,29.6723,29.901,29.6233,29.901,816531.0
2016-12-19 09:50:00,36.61,36.67,36.56,36.64,763849.0,29.901,29.95,29.8601,29.9255,763849.0
2016-12-19 10:00:00,36.64,36.77,36.61,36.71,503612.0,29.9255,30.0317,29.901,29.9827,503612.0
2016-12-19 10:10:00,36.71,36.81,36.7,36.77,419414.0,29.9827,30.0643,29.9745,30.0317,419414.0
2016-12-19 10:20:00,36.77,36.81,36.74,36.77,283241.0,30.0317,30.0643,30.0072,30.0317,283241.0
2016-12-19 10:30:00,36.77,36.79,36.7,36.73,431544.0,30.0317,30.048,29.9745,29.999,431544.0
2016-12-19 10:40:00,36.74,36.85,36.73,36.81,535538.0,30.0072,30.097,29.999,30.0643,535538.0
2016-12-19 10:50:00,36.82,36.83,36.72,36.73,287276.0,30.0725,30.0807,29.9908,29.999,287276.0
2016-12-19 11:00:00,36.73,36.83,36.73,36.77,457619.0,29.999,30.0807,29.999,30.0317,457619.0
2016-12-19 11:10:00,36.78,36.8,36.67,36.7,208415.0,30.0398,30.0562,29.95,29.9745,208415.0
2016-12-19 11:20:00,36.7,36.71,36.56,36.6,329295.0,29.9745,29.9827,29.8601,29.8928,329295.0
2016-12-19 11:30:00,36.61,36.68,36.6,36.65,287057.0,29.901,29.9582,29.8928,29.9336,287057.0
2016-12-19 11:40:00,36.65,36.65,36.62,36.62,177547.0,29.9336,29.9336,29.9091,29.9091,177547.0
2016-12-19 11:50:00,36.62,36.66,36.59,36.62,130845.0,29.9091,29.9418,29.8846,29.9091,130845.0
2016-12-19 12:00:00,36.61,36.66,36.6,36.65,137953.0,29.901,29.9418,29.8928,29.9336,137953.0
2016-12-19 12:10:00,36.65,36.68,36.64,36.67,162579.0,29.9336,29.9582,29.9255,29.95,162579.0
2016-12-19 12:20:00,36.67,36.7,36.66,36.68,140035.0,29.95,29.9745,29.9418,29.9582,140035.0
2016-12-19 12:30:00,36.68,36.73,36.65,36.7,138976.0,29.9582,29.999,29.9336,29.9745,138976.0
2016-12-19 12:40:00,36.7,36.75,36.69,36.74,200630.0,29.9745,30.0153,29.9663,30.0072,200630.0
2016-12-19 12:50:00,36.73,36.74,36.71,36.71,106777.0,29.999,30.0072,29.9827,29.9827,106777.0
2016-12-19 13:00:00,36.71,36.72,36.68,36.71,127067.0,29.9827,29.9908,29.9582,29.9827,127067.0
2016-12-19 13:10:00,36.71,36.71,36.67,36.69,121752.0,29.9827,29.9827,29.95,29.9663,121752.0
2016-12-19 13:20:00,36.69,36.75,36.69,36.74,205131.0,29.9663,30.0153,29.9663,30.0072,205131.0
2016-12-19 13:30:00,36.74,36.77,36.71,36.72,159854.0,30.0072,30.0317,29.9827,29.9908,159854.0
2016-12-19 13:40:00,36.72,36.8,36.72,36.78,336608.0,29.9908,30.0562,29.9908,30.0398,336608.0
2016-12-19 13:50:00,36.78,36.85,36.78,36.84,252000.0,30.0398,30.097,30.0398,30.0888,252000.0
2016-12-19 14:00:00,36.84,36.87,36.83,36.84,391397.0,30.0888,30.1133,30.0807,30.0888,391397.0
2016-12-19 14:10:00,36.84,36.86,36.78,36.82,220693.0,30.0888,30.1052,30.0398,30.0725,220693.0
2016-12-19 14:20:00,36.82,36.84,36.81,36.84,163075.0,30.0725,30.0888,30.0643,30.0888,163075.0
2016-12-19 14:30:00,36.83,36.86,36.81,36.84,255825.0,30.0807,30.1052,30.0643,30.0888,255825.0
2016-12-19 14:40:00,36.84,36.91,36.84,36.84,346626.0,30.0888,30.146,30.0888,30.0888,346626.0
2016-12-19 14:50:00,36.85,36.93,36.82,36.88,704017.0,30.097,30.1623,30.0725,30.1215,704017.0
2016-12-19 15:00:00,36.88,36.92,36.86,36.9,475084.0,30.1215,30.1542,30.1052,30.1378,475084.0
2016-12-19 15:10:00,36.9,36.91,36.85,36.85,249758.0,30.1378,30.146,30.097,30.097,249758.0
2016-12-19 15:20:00,36.85,36.92,36.82,36.9,620129.0,30.097,30.1542,30.0725,30.1378,620129.0
2016-12-19 15:30:00,36.89,36.95,36.89,36.91,618275.0,30.1297,30.1787,30.1297,30.146,618275.0
2016-12-19 15:40:00,36.91,36.93,36.83,36.88,1209827.0,30.146,30.1623,30.0807,30.1215,1209827.0
2016-12-19 15:50:00,36.88,36.93,36.86,36.91,1581319.0,30.1215,30.1623,30.1052,30.146,1581319.0
2016-12-20 09:30:00,36.95,37.02,36.89,37.02,1052594.0,30.1787,30.2358,30.1297,30.2358,1052594.0
2016-12-20 09:40:00,37.02,37.09,36.99,37.09,391571.0,30.2358,30.293,30.2113,30.293,391571.0
2016-12-20 09:50:00,37.09,37.11,37.0,37.04,353349.0,30.293,30.3093,30.2195,30.2522,353349.0
2016-12-20 10:00:00,37.04,37.05,36.94,36.97,496053.0,30.2522,30.2603,30.1705,30.195,496053.0
2016-12-20 10:10:00,36.97,37.09,36.97,37.01,488055.0,30.195,30.293,30.195,30.2277,488055.0
2016-12-20 10:20:00,37.01,37.06,36.99,37.05,232649.0,30.2277,30.2685,30.2113,30.2603,232649.0
2016-12-20 10:30:00,37.05,37.07,37.03,37.04,608951.0,30.2603,30.2767,30.244,30.2522,608951.0
2016-12-20 10:40:00,37.05,37.07,37.02,37.05,621971.0,30.2603,30.2767,30.2358,30.2603,621971.0
2016-12-20 10:50:00,37.06,37.11,37.05,37.08,396892.0,30.2685,30.3093,30.2603,30.2848,396892.0
2016-12-20 11:00:00,37.09,37.12,37.07,37.11,273305.0,30.293,30.3175,30.2767,30.3093,273305.0
2016-12-20 11:10:00,37.11,37.17,37.1,37.16,573726.0,30.3093,30.3584,30.3012,30.3502,573726.0
2016-12-20 11:20:00,37.16,37.24,37.16,37.2,409923.0,30.3502,30.4155,30.3502,30.3829,409923.0
2016-12-20 11:30:00,37.2,37.21,37.14,37.19,412352.0,30.3829,30.391,30.3339,30.3747,412352.0
2016-12-20 11:40:00,37.18,37.19,37.14,37.15,214911.0,30.3665,30.3747,30.3339,30.342,214911.0
2016-12-20 11:50:00,37.15,37.17,37.13,37.16,285921.0,30.342,30.3584,30.3257,30.3502,285921.0
2016-12-20 12:00:00,37.16,37.18,37.14,37.18,266714.0,30.3502,30.3665,30.3339,30.3665,266714.0
2016-12-20 12:10:00,37.17,37.18,37.14,37.15,186606.0,30.3584,30.3665,30.3339,30.342,186606.0
2016-12-20 12:20:00,37.15,37.19,37.14,37.17,135704.0,30.342,30.3747,30.3339,30.3584,135704.0
2016-12-20 12:30:00,37.17,37.18,37.14,37.14,166899.0,30.3584,30.3665,30.3339,30.3339,166899.0
2016-12-20 12:40:00,37.14,37.18,37.14,37.16,233110.0,30.3339,30.3665,30.3339,30.3502,233110.0
2016-12-20 12:50:00,37.16,37.2,37.15,37.19,207439.0,30.3502,30.3829,30.342,30.3747,207439.0
2016-12-20 13:00:00,37.19,37.22,37.17,37.2,144855.0,30.3747,30.3992,30.3584,30.3829,144855.0
2016-12-20 13:10:00,37.2,37.21,37.12,37.12,170363.0,30.3829,30.391,30.3175,30.3175,170363.0
2016-12-20 13:20:00,37.13,37.19,37.12,37.16,226118.0,30.3257,30.3747,30.3175,30.3502,226118.0
2016-12-20 13:30:00,37.16,37.18,37.14,37.15,295157.0,30.3502,30.3665,30.3339,30.342,295157.0
2016-12-20 13:40:00,37.15,37.18,37.12,37.18,190002.0,30.342,30.3665,30.3175,30.3665,190002.0
2016-12-20 13:50:00,37.18,37.21,37.15,37.19,178528.0,30.3665,30.391,30.342,30.3747,178528.0
2016-12-20 14:00:00,37.19,37.2,37.16,37.17,165526.0,30.3747,30.3829,30.3502,30.3584,165526.0
2016-12-20 14:10:00,37.17,37.2,37.13,37.19,305974.0,30.3584,30.3829,30.3257,30.3747,305974.0
2016-12-20 14:20:00,37.19,37.21,37.17,37.17,206564.0,30.3747,30.391,30.3584,30.3584,206564.0
2016-12-20 14:30:00,37.17,37.18,37.14,37.16,296308.0,30.3584,30.3665,30.3339,30.3502,296308.0
2016-12-20 14:40:00,37.15,37.17,37.13,37.14,310416.0,30.342,30.3584,30.3257,30.3339,310416.0
2016-12-20 14:50:00,37.15,37.16,37.13,37.16,176485.0,30.342,30.3502,30.3257,30.3502,176485.0
2016-12-20 15:00:00,37.16,37.16,37.12,37.16,187107.0,30.3502,30.3502,30.3175,30.3502,187107.0
2016-12-20 15:10:00,37.15,37.17,37.11,37.14,245020.0,30.342,30.3584,30.3093,30.3339,245020.0
2016-12-20 15:20:00,37.14,37.16,37.09,37.15,330085.0,30.3339,30.3502,30.293,30.342,330085.0
2016-12-20 15:30:00,37.15,37.18,37.14,37.17,340882.0,30.342,30.3665,30.3339,30.3584,340882.0
2016-12-20 15:40:00,37.17,37.18,37.13,37.15,468751.0,30.3584,30.3665,30.3257,30.342,468751.0
2016-12-20 15:50:00,37.16,37.22,37.12,37.21,1097692.0,30.3502,30.3992,30.3175,30.391,1097692.0
2016-12-21 09:30:00,37.25,37.35,37.18,37.22,580702.0,30.4237,30.5054,30.3665,30.3992,580702.0
2016-12-21 09:40:00,37.22,37.22,37.12,37.19,198353.0,30.3992,30.3992,30.3175,30.3747,198353.0
2016-12-21 09:50:00,37.2,37.2,37.1,37.11,221123.0,30.3829,30.3829,30.3012,30.3093,221123.0
2016-12-21 10:00:00,37.11,37.16,37.1,37.15,258136.0,30.3093,30.3502,30.3012,30.342,258136.0
2016-12-21 10:10:00,37.15,37.19,37.14,37.16,203397.0,30.342,30.3747,30.3339,30.3502,203397.0
2016-12-21 10:20:00,37.16,37.2,37.12,37.12,198427.0,30.3502,30.3829,30.3175,30.3175,198427.0
2016-12-21 10:30:00,37.12,37.17,37.12,37.14,187148.0,30.3175,30.3584,30.3175,30.3339,187148.0
2016-12-21 10:40:00,37.15,37.16,37.06,37.08,372929.0,30.342,30.3502,30.2685,30.2848,372929.0
2016-12-21 10:50:00,37.08,37.1,37.03,37.09,266656.0,30.2848,30.3012,30.244,30.293,266656.0
2016-12-21 11:00:00,37.08,37.14,37.08,37.14,254049.0,30.2848,30.3339,30.2848,30.3339,254049.0
2016-12-21 11:10:00,37.14,37.16,37.1,37.12,206714.0,30.3339,30.3502,30.3012,30.3175,206714.0
2016-12-21 11:20:00,37.13,37.19,37.12,37.16,239227.0,30.3257,30.3747,30.3175,30.3502,239227.0
2016-12-21 11:30:00,37.16,37.19,37.15,37.19,221190.0,30.3502,30.3747,30.342,30.3747,221190.0
2016-12-21 11:40:00,37.19,37.19,37.16,37.18,121551.0,30.3747,30.3747,30.3502,30.3665,121551.0
2016-12-21 11:50:00,37.19,37.2,37.15,37.16,178488.0,30.3747,30.3829,30.342,30.3502,178488.0
2016-12-21 12:00:00,37.16,37.19,37.1,37.11,156717.0,30.3502,30.3747,30.3012,30.3093,156717.0
2016-12-21 12:10:00,37.11,37.17,37.11,37.17,163286.0,30.3093,30.3584,30.3093,30.3584,163286.0
2016-12-21 12:20:00,37.17,37.17,37.11,37.13,177120.0,30.3584,30.3584,30.3093,30.3257,177120.0
2016-12-21 12:30:00,37.14,37.15,37.06,37.1,240426.0,30.3339,30.342,30.2685,30.3012,240426.0
2016-12-21 12:40:00,37.1,37.11,37.08,37.09,187139.0,30.3012,30.3093,30.2848,30.293,187139.0
2016-12-21 12:50:00,37.09,37.11,37.08,37.09,142148.0,30.293,30.3093,30.2848,30.293,142148.0
2016-12-21 13:00:00,37.09,37.11,37.07,37.08,208384.0,30.293,30.3093,30.2767,30.2848,208384.0
2016-12-21 13:10:00,37.08,37.1,37.07,37.08,149399.0,30.2848,30.3012,30.2767,30.2848,149399.0
2016-12-21 13:20:00,37.08,37.11,37.06,37.11,171650.0,30.2848,30.3093,30.2685,30.3093,171650.0
2016-12-21 13:30:00,37.1,37.13,37.08,37.11,121530.0,30.3012,30.3257,30.2848,30.3093,121530.0
2016-12-21 13:40:00,37.11,37.12,37.08,37.12,90973.0,30.3093,30.3175,30.2848,30.3175,90973.0
2016-12-21 13:50:00,37.12,37.12,37.06,37.07,215299.0,30.3175,30.3175,30.2685,30.2767,215299.0
2016-12-21 14:00:00,37.07,37.1,37.07,37.1,168406.0,30.2767,30.3012,30.2767,30.3012,168406.0
2016-12-21 14:10:00,37.1,37.12,37.06,37.07,212116.0,30.3012,30.3175,30.2685,30.2767,212116.0
2016-12-21 14:20:00,37.07,37.1,37.05,37.05,216052.0,30.2767,30.3012,30.2603,30.2603,216052.0
2016-12-21 14:30:00,37.05,37.06,37.02,37.03,256582.0,30.2603,30.2685,30.2358,30.244,256582.0
2016-12-21 14:40:00,37.03,37.04,37.0,37.01,271538.0,30.244,30.2522,30.2195,30.2277,271538.0
2016-12-21 14:50:00,37.01,37.03,37.0,37.03,403728.0,30.2277,30.244,30.2195,30.244,403728.0
2016-12-21 15:00:00,37.03,37.03,36.97,36.97,265223.0,30.244,30.244,30.195,30.195,265223.0
2016-12-21 15:10:00,36.98,36.99,36.96,36.96,136373.0,30.2032,30.2113,30.1868,30.1868,136373.0
2016-12-21 15:20:00,36.96,36.98,36.94,36.95,229318.0,30.1868,30.2032,30.1705,30.1787,229318.0
2016-12-21 15:30:00,36.95,36.98,36.91,36.96,354349.0,30.1787,30.2032,30.146,30.1868,354349.0
2016-12-21 15:40:00,36.96,37.03,36.96,37.01,456480.0,30.1868,30.244,30.1868,30.2277,456480.0
2016-12-21 15:50:00,37.01,37.01,36.97,36.98,1155788.0,30.2277,30.2277,30.195,30.2032,1155788.0
2016-12-22 09:30:00,37.23,37.24,37.02,37.13,668194.0,30.4074,30.4155,30.2358,30.3257,668194.0
2016-12-22 09:40:00,37.13,37.13,37.05,37.05,601275.0,30.3257,30.3257,30.2603,30.2603,601275.0
2016-12-22 09:50:00,37.05,37.14,37.02,37.14,205221.0,30.2603,30.3339,30.2358,30.3339,205221.0
2016-12-22 10:00:00,37.14,37.16,37.09,37.09,245586.0,30.3339,30.3502,30.293,30.293,245586.0
2016-12-22 10:10:00,37.09,37.15,37.05,37.14,201885.0,30.293,30.342,30.2603,30.3339,201885.0
2016-12-22 10:20:00,37.14,37.15,37.12,37.14,247279.0,30.3339,30.342,30.3175,30.3339,247279.0
2016-12-22 10:30:00,37.14,37.2,37.13,37.17,193225.0,30.3339,30.3829,30.3257,30.3584,193225.0
2016-12-22 10:40:00,37.17,37.17,37.1,37.14,182695.0,30.3584,30.3584,30.3012,30.3339,182695.0
2016-12-22 10:50:00,37.13,37.13,37.0,37.02,404803.0,30.3257,30.3257,30.2195,30.2358,404803.0
2016-12-22 11:00:00,37.01,37.06,36.99,37.03,476506.0,30.2277,30.2685,30.2113,30.244,476506.0
2016-12-22 11:10:00,37.03,37.07,37.02,37.04,196780.0,30.244,30.2767,30.2358,30.2522,196780.0
2016-12-22 11:20:00,37.04,37.07,36.97,36.98,235327.0,30.2522,30.2767,30.195,30.2032,235327.0
2016-12-22 11:30:00,36.98,37.02,36.97,36.98,185033.0,30.2032,30.2358,30.195,30.2032,185033.0
2016-12-22 11:40:00,36.98,36.99,36.87,36.88,217528.0,30.2032,30.2113,30.1133,30.1215,217528.0
2016-12-22 11:50:00,36.88,36.9,36.83,36.9,171385.0,30.1215,30.1378,30.0807,30.1378,171385.0
2016-12-22 12:00:00,36.89,36.9,36.85,36.87,195631.0,30.1297,30.1378,30.097,30.1133,195631.0
2016-12-22 12:10:00,36.87,36.88,36.84,36.85,112477.0,30.1133,30.1215,30.0888,30.097,112477.0
2016-12-22 12:20:00,36.85,36.87,36.81,36.86,186143.0,30.097,30.1133,30.0643,30.1052,186143.0
2016-12-22 12:30:00,36.86,36.88,36.84,36.87,113659.0,30.1052,30.1215,30.0888,30.1133,113659.0
2016-12-22 12:40:00,36.87,36.87,36.83,36.83,216359.0,30.1133,30.1133,30.0807,30.0807,216359.0
2016-12-22 12:50:00,36.83,36.84,36.81,36.82,79406.0,30.0807,30.0888,30.0643,30.0725,79406.0
2016-12-22 13:00:00,36.82,36.85,36.81,36.84,146991.0,30.0725,30.097,30.0643,30.0888,146991.0
2016-12-22 13:10:00,36.84,36.86,36.83,36.83,113346.0,30.0888,30.1052,30.0807,30.0807,113346.0
2016-12-22 13:20:00,36.84,36.85,36.82,36.82,101536.0,30.0888,30.097,30.0725,30.0725,101536.0
2016-12-22 13:30:00,36.82,36.83,36.81,36.82,256996.0,30.0725,30.0807,30.0643,30.0725,256996.0
2016-12-22 13:40:00,36.81,36.93,36.81,36.93,168875.0,30.0643,30.1623,30.0643,30.1623,168875.0
2016-12-22 13:50:00,36.93,36.94,36.89,36.89,173331.0,30.1623,30.1705,30.1297,30.1297,173331.0
2016-12-22 14:00:00,36.9,36.95,36.89,36.92,131136.0,30.1378,30.1787,30.1297,30.1542,131136.0
2016-12-22 14:10:00,36.93,36.94,36.89,36.91,98941.0,30.1623,30.1705,30.1297,30.146,98941.0
2016-12-22 14:20:00,36.91,36.94,36.9,36.93,131006.0,30.146,30.1705,30.1378,30.1623,131006.0
2016-12-22 14:30:00,36.92,36.95,36.91,36.93,126669.0,30.1542,30.1787,30.146,30.1623,126669.0
2016-12-22 14:40:00,36.92,36.94,36.91,36.94,91826.0,30.1542,30.1705,30.146,30.1705,91826.0
2016-12-22 14:50:00,36.94,36.95,36.92,36.95,84232.0,30.1705,30.1787,30.1542,30.1787,84232.0
2016-12-22 15:00:00,36.95,36.96,36.88,36.9,155860.0,30.1787,30.1868,30.1215,30.1378,155860.0
2016-12-22 15:10:00,36.89,36.9,36.84,36.88,199420.0,30.1297,30.1378,30.0888,30.1215,199420.0
2016-12-22 15:20:00,36.88,36.9,36.86,36.87,169969.0,30.1215,30.1378,30.1052,30.1133,169969.0
2016-12-22 15:30:00,36.87,36.9,36.84,36.89,244878.0,30.1133,30.1378,30.0888,30.1297,244878.0
2016-12-22 15:40:00,36.89,36.92,36.88,36.9,285600.0,30.1297,30.1542,30.1215,30.1378,285600.0
2016-12-22 15:50:00,36.9,36.93,36.86,36.92,809878.0,30.1378,30.1623,30.1052,30.1542,809878.0
2016-12-23 09:30:00,36.93,36.93,36.78,36.88,534266.0,30.1623,30.1623,30.0398,30.1215,534266.0
2016-12-23 09:40:00,36.87,36.92,36.84,36.91,221018.0,30.1133,30.1542,30.0888,30.146,221018.0
2016-12-23 09:50:00,36.91,36.93,36.85,36.85,156094.0,30.146,30.1623,30.097,30.097,156094.0
2016-12-23 10:00:00,36.85,36.89,36.84,36.86,162977.0,30.097,30.1297,30.0888,30.1052,162977.0
2016-12-23 10:10:00,36.86,36.87,36.82,36.83,100721.0,30.1052,30.1133,30.0725,30.0807,100721.0
2016-12-23 10:20:00,36.83,36.83,36.8,36.8,113654.0,30.0807,30.0807,30.0562,30.0562,113654.0
2016-12-23 10:30:00,36.8,36.84,36.8,36.82,84520.0,30.0562,30.0888,30.0562,30.0725,84520.0
2016-12-23 10:40:00,36.82,36.83,36.8,36.82,118701.0,30.0725,30.0807,30.0562,30.0725,118701.0
2016-12-23 10:50:00,36.82,36.83,36.77,36.79,238642.0,30.0725,30.0807,30.0317,30.048,238642.0
2016-12-23 11:00:00,36.79,36.83,36.78,36.82,143648.0,30.048,30.0807,30.0398,30.0725,143648.0
2016-12-23 11:10:00,36.83,36.85,36.81,36.81,186983.0,30.0807,30.097,30.0643,30.0643,186983.0
2016-12-23 11:20:00,36.82,36.88,36.81,36.85,117767.0,30.0725,30.1215,30.0643,30.097,117767.0
2016-12-23 11:30:00,36.85,36.87,36.83,36.84,87544.0,30.097,30.1133,30.0807,30.0888,87544.0
2016-12-23 11:40:00,36.84,36.85,36.82,36.84,75897.0,30.0888,30.097,30.0725,30.0888,75897.0
2016-12-23 11:50:00,36.84,36.87,36.83,36.87,54016.0,30.0888,30.1133,30.0807,30.1133,54016.0
2016-12-23 12:00:00,36.86,36.9,36.86,36.88,64422.0,30.1052,30.1378,30.1052,30.1215,64422.0
2016-12-23 12:10:00,36.88,36.91,36.88,36.9,50731.0,30.1215,30.146,30.1215,30.1378,50731.0
2016-12-23 12:20:00,36.9,36.91,36.89,36.89,65885.0,30.1378,30.146,30.1297,30.1297,65885.0
2016-12-23 12:30:00,36.89,36.93,36.89,36.91,79523.0,30.1297,30.1623,30.1297,30.146,79523.0
2016-12-23 12:40:00,36.91,36.91,36.89,36.9,42001.0,30.146,30.146,30.1297,30.1378,42001.0
2016-12-23 12:50:00,36.89,36.9,36.87,36.88,57592.0,30.1297,30.1378,30.1133,30.1215,57592.0
2016-12-23 13:00:00,36.88,36.9,36.87,36.89,65337.0,30.1215,30.1378,30.1133,30.1297,65337.0
2016-12-23 13:10:00,36.89,36.9,36.87,36.88,53567.0,30.1297,30.1378,30.1133,30.1215,53567.0
2016-12-23 13:20:00,36.88,36.88,36.85,36.87,64835.0,30.1215,30.1215,30.097,30.1133,64835.0
2016-12-23 13:30:00,36.87,36.87,36.84,36.85,90197.0,30.1133,30.1133,30.0888,30.097,90197.0
2016-12-23 13:40:00,36.85,36.86,36.83,36.84,84207.0,30.097,30.1052,30.0807,30.0888,84207.0
2016-12-23 13:50:00,36.83,36.87,36.83,36.86,72747.0,30.0807,30.1133,30.0807,30.1052,72747.0
2016-12-23 14:00:00,36.85,36.9,36.84,36.89,110353.0,30.097,30.1378,30.0888,30.1297,110353.0
2016-12-23 14:10:00,36.88,36.9,36.88,36.9,44329.0,30.1215,30.1378,30.1215,30.1378,44329.0
2016-12-23 14:20:00,36.9,36.9,36.88,36.9,54863.0,30.1378,30.1378,30.1215,30.1378,54863.0
2016-12-23 14:30:00,36.89,36.9,36.86,36.88,121043.0,30.1297,30.1378,30.1052,30.1215,121043.0
2016-12-23 14:40:00,36.88,36.9,36.88,36.89,50582.0,30.1215,30.1378,30.1215,30.1297,50582.0
2016-12-23 14:50:00,36.9,36.9,36.87,36.9,56624.0,30.1378,30.1378,30.1133,30.1378,56624.0
2016-12-23 15:00:00,36.9,36.9,36.88,36.89,51859.0,30.1378,30.1378,30.1215,30.1297,51859.0
2016-12-23 15:10:00,36.88,36.92,36.88,36.92,71230.0,30.1215,30.1542,30.1215,30.1542,71230.0
2016-12-23 15:20:00,36.92,36.93,36.91,36.91,63497.0,30.1542,30.1623,30.146,30.146,63497.0
2016-12-23 15:30:00,36.92,36.93,36.9,36.91,158779.0,30.1542,30.1623,30.1378,30.146,158779.0
2016-12-23 15:40:00,36.9,36.96,36.9,36.93,245260.0,30.1378,30.1868,30.1378,30.1623,245260.0
2016-12-23 15:50:00,36.93,36.98,36.93,36.97,529593.0,30.1623,30.2032,30.1623,30.195,529593.0
2016-12-27 09:30:00,36.91,37.16,36.91,37.15,533802.0,30.146,30.3502,30.146,30.342,533802.0
2016-12-27 09:40:00,37.16,37.33,37.13,37.27,484467.0,30.3502,30.489,30.3257,30.44,484467.0
2016-12-27 09:50:00,37.27,37.32,37.24,37.29,324349.0,30.44,30.4809,30.4155,30.4564,324349.0
2016-12-27 10:00:00,37.29,37.32,37.25,37.29,190675.0,30.4564,30.4809,30.4237,30.4564,190675.0
2016-12-27 10:10:00,37.3,37.31,37.2,37.22,231429.0,30.4645,30.4727,30.3829,30.3992,231429.0
2016-12-27 10:20:00,37.22,37.31,37.21,37.29,405744.0,30.3992,30.4727,30.391,30.4564,405744.0
2016-12-27 10:30:00,37.29,37.31,37.2,37.2,146496.0,30.4564,30.4727,30.3829,30.3829,146496.0
2016-12-27 10:40:00,37.2,37.21,37.14,37.18,256144.0,30.3829,30.391,30.3339,30.3665,256144.0
2016-12-27 10:50:00,37.18,37.2,37.17,37.2,100376.0,30.3665,30.3829,30.3584,30.3829,100376.0
2016-12-27 11:00:00,37.2,37.21,37.16,37.16,154266.0,30.3829,30.391,30.3502,30.3502,154266.0
2016-12-27 11:10:00,37.16,37.17,37.12,37.14,91764.0,30.3502,30.3584,30.3175,30.3339,91764.0
2016-12-27 11:20:00,37.15,37.2,37.13,37.19,144933.0,30.342,30.3829,30.3257,30.3747,144933.0
2016-12-27 11:30:00,37.19,37.22,37.18,37.21,149018.0,30.3747,30.3992,30.3665,30.391,149018.0
2016-12-27 11:40:00,37.21,37.22,37.18,37.2,158746.0,30.391,30.3992,30.3665,30.3829,158746.0
2016-12-27 11:50:00,37.2,37.21,37.15,37.16,129671.0,30.3829,30.391,30.342,30.3502,129671.0
2016-12-27 12:00:00,37.15,37.17,37.12,37.14,129152.0,30.342,30.3584,30.3175,30.3339,129152.0
2016-12-27 12:10:00,37.15,37.15,37.1,37.13,107409.0,30.342,30.342,30.3012,30.3257,107409.0
2016-12-27 12:20:00,37.13,37.13,37.1,37.12,99170.0,30.3257,30.3257,30.3012,30.3175,99170.0
2016-12-27 12:30:00,37.13,37.13,37.09,37.09,139198.0,30.3257,30.3257,30.293,30.293,139198.0
2016-12-27 12:40:00,37.09,37.1,37.06,37.08,169356.0,30.293,30.3012,30.2685,30.2848,169356.0
2016-12-27 12:50:00,37.08,37.11,37.07,37.09,124026.0,30.2848,30.3093,30.2767,30.293,124026.0
2016-12-27 13:00:00,37.08,37.09,37.03,37.07,162160.0,30.2848,30.293,30.244,30.2767,162160.0
2016-12-27 13:10:00,37.06,37.1,37.06,37.08,65026.0,30.2685,30.3012,30.2685,30.2848,65026.0
2016-12-27 13:20:00,37.08,37.11,37.07,37.11,98325.0,30.2848,30.3093,30.2767,30.3093,98325.0
2016-12-27 13:30:00,37.11,37.11,37.09,37.11,71648.0,30.3093,30.3093,30.293,30.3093,71648.0
2016-12-27 13:40:00,37.11,37.11,37.08,37.08,78242.0,30.3093,30.3093,30.2848,30.2848,78242.0
2016-12-27 13:50:00,37.08,37.09,37.06,37.08,77107.0,30.2848,30.293,30.2685,30.2848,77107.0
2016-12-27 14:00:00,37.08,37.09,37.05,37.06,90631.0,30.2848,30.293,30.2603,30.2685,90631.0
2016-12-27 14:10:00,37.07,37.08,37.05,37.08,91345.0,30.2767,30.2848,30.2603,30.2848,91345.0
2016-12-27 14:20:00,37.08,37.12,37.07,37.11,97807.0,30.2848,30.3175,30.2767,30.3093,97807.0
2016-12-27 14:30:00,37.1,37.11,37.07,37.08,100842.0,30.3012,30.3093,30.2767,30.2848,100842.0
2016-12-27 14:40:00,37.07,37.12,37.07,37.09,151135.0,30.2767,30.3175,30.2767,30.293,151135.0
2016-12-27 14:50:00,37.09,37.1,37.06,37.07,86322.0,30.293,30.3012,30.2685,30.2767,86322.0
2016-12-27 15:00:00,37.07,37.1,37.06,37.08,93969.0,30.2767,30.3012,30.2685,30.2848,93969.0
2016-12-27 15:10:00,37.08,37.09,37.06,37.08,110501.0,30.2848,30.293,30.2685,30.2848,110501.0
2016-12-27 15:20:00,37.07,37.09,37.06,37.07,172527.0,30.2767,30.293,30.2685,30.2767,172527.0
2016-12-27 15:30:00,37.08,37.09,37.05,37.07,263697.0,30.2848,30.293,30.2603,30.2767,263697.0
2016-12-27 15:40:00,37.07,37.1,37.04,37.07,280268.0,30.2767,30.3012,30.2522,30.2767,280268.0
2016-12-27 15:50:00,37.07,37.08,37.03,37.07,847284.0,30.2767,30.2848,30.244,30.2767,847284.0
2016-12-28 09:30:00,37.1,37.2,37.05,37.05,368077.0,30.3012,30.3829,30.2603,30.2603,368077.0
2016-12-28 09:40:00,37.05,37.11,36.99,37.09,329593.0,30.2603,30.3093,30.2113,30.293,329593.0
2016-12-28 09:50:00,37.09,37.1,36.92,36.94,252633.0,30.293,30.3012,30.1542,30.1705,252633.0
2016-12-28 10:00:00,36.94,36.98,36.87,36.91,249378.0,30.1705,30.2032,30.1133,30.146,249378.0
2016-12-28 10:10:00,36.91,36.95,36.85,36.86,316716.0,30.146,30.1787,30.097,30.1052,316716.0
2016-12-28 10:20:00,36.86,36.96,36.84,36.95,271063.0,30.1052,30.1868,30.0888,30.1787,271063.0
2016-12-28 10:30:00,36.95,36.99,36.91,36.94,203202.0,30.1787,30.2113,30.146,30.1705,203202.0
2016-12-28 10:40:00,36.94,36.96,36.88,36.93,201859.0,30.1705,30.1868,30.1215,30.1623,201859.0
2016-12-28 10:50:00,36.93,36.94,36.87,36.93,179227.0,30.1623,30.1705,30.1133,30.1623,179227.0
2016-12-28 11:00:00,36.93,37.01,36.91,37.0,188878.0,30.1623,30.2277,30.146,30.2195,188878.0
2016-12-28 11:10:00,37.01,37.04,36.98,37.01,184241.0,30.2277,30.2522,30.2032,30.2277,184241.0
2016-12-28 11:20:00,37.01,37.08,37.01,37.05,143953.0,30.2277,30.2848,30.2277,30.2603,143953.0
2016-12-28 11:30:00,37.05,37.06,36.98,36.99,90435.0,30.2603,30.2685,30.2032,30.2113,90435.0
2016-12-28 11:40:00,36.99,36.99,36.95,36.95,82534.0,30.2113,30.2113,30.1787,30.1787,82534.0
2016-12-28 11:50:00,36.95,36.96,36.9,36.9,178976.0,30.1787,30.1868,30.1378,30.1378,178976.0
2016-12-28 12:00:00,36.9,36.9,36.83,36.86,151638.0,30.1378,30.1378,30.0807,30.1052,151638.0
2016-12-28 12:10:00,36.86,36.87,36.8,36.8,175232.0,30.1052,30.1133,30.0562,30.0562,175232.0
2016-12-28 12:20:00,36.81,36.81,36.76,36.79,166441.0,30.0643,30.0643,30.0235,30.048,166441.0
2016-12-28 12:30:00,36.78,36.79,36.73,36.76,149011.0,30.0398,30.048,29.999,30.0235,149011.0
2016-12-28 12:40:00,36.77,36.78,36.68,36.71,254271.0,30.0317,30.0398,29.9582,29.9827,254271.0
2016-12-28 12:50:00,36.71,36.74,36.67,36.7,266722.0,29.9827,30.0072,29.95,29.9745,266722.0
2016-12-28 13:00:00,36.7,36.71,36.66,36.71,237982.0,29.9745,29.9827,29.9418,29.9827,237982.0
2016-12-28 13:10:00,36.7,36.75,36.69,36.71,117417.0,29.9745,30.0153,29.9663,29.9827,117417.0
2016-12-28 13:20:00,36.72,36.75,36.7,36.71,159629.0,29.9908,30.0153,29.9745,29.9827,159629.0
2016-12-28 13:30:00,36.71,36.73,36.7,36.72,73877.0,29.9827,29.999,29.9745,29.9908,73877.0
2016-12-28 13:40:00,36.72,36.74,36.67,36.67,104871.0,29.9908,30.0072,29.95,29.95,104871.0
2016-12-28 13:50:00,36.68,36.71,36.63,36.65,180142.0,29.9582,29.9827,29.9173,29.9336,180142.0
2016-12-28 14:00:00,36.66,36.68,36.64,36.66,225224.0,29.9418,29.9582,29.9255,29.9418,225224.0
2016-12-28 14:10:00,36.66,36.67,36.58,36.62,242873.0,29.9418,29.95,29.8765,29.9091,242873.0
2016-12-28 14:20:00,36.62,36.64,36.6,36.63,223504.0,29.9091,29.9255,29.8928,29.9173,223504.0
2016-12-28 14:30:00,36.62,36.71,36.61,36.67,315949.0,29.9091,29.9827,29.901,29.95,315949.0
2016-12-28 14:40:00,36.68,36.69,36.65,36.67,87956.0,29.9582,29.9663,29.9336,29.95,87956.0
2016-12-28 14:50:00,36.67,36.71,36.64,36.7,170537.0,29.95,29.9827,29.9255,29.9745,170537.0
2016-12-28 15:00:00,36.7,36.74,36.68,36.7,145297.0,29.9745,30.0072,29.9582,29.9745,145297.0
2016-12-28 15:10:00,36.7,36.73,36.66,36.66,125460.0,29.9745,29.999,29.9418,29.9418,125460.0
2016-12-28 15:20:00,36.67,36.7,36.66,36.66,147590.0,29.95,29.9745,29.9418,29.9418,147590.0
2016-12-28 15:30:00,36.66,36.68,36.63,36.65,244018.0,29.9418,29.9582,29.9173,29.9336,244018.0
2016-12-28 15:40:00,36.65,36.67,36.6,36.65,355751.0,29.9336,29.95,29.8928,29.9336,355751.0
2016-12-28 15:50:00,36.64,36.66,36.59,36.62,968663.0,29.9255,29.9418,29.8846,29.9091,968663.0
2016-12-29 09:30:00,36.51,36.71,36.5,36.56,455492.0,29.8193,29.9827,29.8111,29.8601,455492.0
2016-12-29 09:40:00,36.57,36.6,36.43,36.43,241684.0,29.8683,29.8928,29.754,29.754,241684.0
2016-12-29 09:50:00,36.44,36.51,36.43,36.5,219175.0,29.7621,29.8193,29.754,29.8111,219175.0
2016-12-29 10:00:00,36.49,36.57,36.49,36.54,192332.0,29.803,29.8683,29.803,29.8438,192332.0
2016-12-29 10:10:00,36.53,36.64,36.52,36.63,127467.0,29.8356,29.9255,29.8275,29.9173,127467.0
2016-12-29 10:20:00,36.63,36.66,36.61,36.65,148875.0,29.9173,29.9418,29.901,29.9336,148875.0
2016-12-29 10:30:00,36.65,36.66,36.62,36.65,155619.0,29.9336,29.9418,29.9091,29.9336,155619.0
2016-12-29 10:40:00,36.64,36.64,36.57,36.58,182901.0,29.9255,29.9255,29.8683,29.8765,182901.0
2016-12-29 10:50:00,36.57,36.64,36.55,36.63,179220.0,29.8683,29.9255,29.852,29.9173,179220.0
2016-12-29 11:00:00,36.62,36.63,36.56,36.58,193298.0,29.9091,29.9173,29.8601,29.8765,193298.0
2016-12-29 11:10:00,36.58,36.61,36.56,36.59,145057.0,29.8765,29.901,29.8601,29.8846,145057.0
2016-12-29 11:20:00,36.6,36.64,36.58,36.62,138468.0,29.8928,29.9255,29.8765,29.9091,138468.0
2016-12-29 11:30:00,36.63,36.66,36.62,36.63,141846.0,29.9173,29.9418,29.9091,29.9173,141846.0
2016-12-29 11:40:00,36.63,36.65,36.6,36.64,117525.0,29.9173,29.9336,29.8928,29.9255,117525.0
2016-12-29 11:50:00,36.63,36.64,36.58,36.59,174181.0,29.9173,29.9255,29.8765,29.8846,174181.0
2016-12-29 12:00:00,36.59,36.61,36.55,36.55,141880.0,29.8846,29.901,29.852,29.852,141880.0
2016-12-29 12:10:00,36.56,36.64,36.54,36.61,219912.0,29.8601,29.9255,29.8438,29.901,219912.0
2016-12-29 12:20:00,36.61,36.67,36.6,36.65,121378.0,29.901,29.95,29.8928,29.9336,121378.0
2016-12-29 12:30:00,36.64,36.69,36.64,36.67,161371.0,29.9255,29.9663,29.9255,29.95,161371.0
2016-12-29 12:40:00,36.67,36.7,36.64,36.69,135813.0,29.95,29.9745,29.9255,29.9663,135813.0
2016-12-29 12:50:00,36.69,36.72,36.67,36.68,240731.0,29.9663,29.9908,29.95,29.9582,240731.0
2016-12-29 13:00:00,36.68,36.7,36.61,36.62,135841.0,29.9582,29.9745,29.901,29.9091,135841.0
2016-12-29 13:10:00,36.62,36.64,36.6,36.61,251116.0,29.9091,29.9255,29.8928,29.901,251116.0
2016-12-29 13:20:00,36.61,36.62,36.6,36.6,89007.0,29.901,29.9091,29.8928,29.8928,89007.0
2016-12-29 13:30:00,36.6,36.62,36.57,36.57,129745.0,29.8928,29.9091,29.8683,29.8683,129745.0
2016-12-29 13:40:00,36.57,36.6,36.56,36.59,103752.0,29.8683,29.8928,29.8601,29.8846,103752.0
2016-12-29 13:50:00,36.59,36.62,36.56,36.59,118606.0,29.8846,29.9091,29.8601,29.8846,118606.0
2016-12-29 14:00:00,36.6,36.66,36.59,36.62,119705.0,29.8928,29.9418,29.8846,29.9091,119705.0
2016-12-29 14:10:00,36.63,36.64,36.6,36.63,110505.0,29.9173,29.9255,29.8928,29.9173,110505.0
2016-12-29 14:20:00,36.64,36.66,36.61,36.62,115826.0,29.9255,29.9418,29.901,29.9091,115826.0
2016-12-29 14:30:00,36.62,36.63,36.58,36.61,121846.0,29.9091,29.9173,29.8765,29.901,121846.0
2016-12-29 14:40:00,36.6,36.64,36.58,36.62,192931.0,29.8928,29.9255,29.8765,29.9091,192931.0
2016-12-29 14:50:00,36.62,36.64,36.61,36.63,117016.0,29.9091,29.9255,29.901,29.9173,117016.0
2016-12-29 15:00:00,36.63,36.64,36.59,36.61,116973.0,29.9173,29.9255,29.8846,29.901,116973.0
2016-12-29 15:10:00,36.61,36.64,36.6,36.63,133778.0,29.901,29.9255,29.8928,29.9173,133778.0
2016-12-29 15:20:00,36.64,36.67,36.63,36.67,145605.0,29.9255,29.95,29.9173,29.95,145605.0
2016-12-29 15:30:00,36.66,36.68,36.63,36.65,188070.0,29.9418,29.9582,29.9173,29.9336,188070.0
2016-12-29 15:40:00,36.65,36.66,36.63,36.65,227231.0,29.9336,29.9418,29.9173,29.9336,227231.0
2016-12-29 15:50:00,36.66,36.68,36.63,36.66,672809.0,29.9418,29.9582,29.9173,29.9418,672809.0
2016-12-30 09:30:00,36.79,36.8,36.55,36.55,797360.0,30.048,30.0562,29.852,29.852,797360.0
2016-12-30 09:40:00,36.55,36.64,36.53,36.62,436910.0,29.852,29.9255,29.8356,29.9091,436910.0
2016-12-30 09:50:00,36.62,36.62,36.39,36.4,816816.0,29.9091,29.9091,29.7213,29.7295,816816.0
2016-12-30 10:00:00,36.39,36.42,36.33,36.41,461560.0,29.7213,29.7458,29.6723,29.7376,461560.0
2016-12-30 10:10:00,36.41,36.45,36.38,36.4,250978.0,29.7376,29.7703,29.7131,29.7295,250978.0
2016-12-30 10:20:00,36.41,36.43,36.27,36.27,316603.0,29.7376,29.754,29.6233,29.6233,316603.0
2016-12-30 10:30:00,36.28,36.34,36.27,36.28,297917.0,29.6315,29.6805,29.6233,29.6315,297917.0
2016-12-30 10:40:00,36.29,36.32,36.27,36.31,188619.0,29.6396,29.6641,29.6233,29.656,188619.0
2016-12-30 10:50:00,36.3,36.34,36.26,36.31,360973.0,29.6478,29.6805,29.6151,29.656,360973.0
2016-12-30 11:00:00,36.31,36.31,36.26,36.29,148565.0,29.656,29.656,29.6151,29.6396,148565.0
2016-12-30 11:10:00,36.29,36.31,36.26,36.3,176304.0,29.6396,29.656,29.6151,29.6478,176304.0
2016-12-30 11:20:00,36.3,36.38,36.28,36.34,350457.0,29.6478,29.7131,29.6315,29.6805,350457.0
2016-12-30 11:30:00,36.35,36.38,36.32,36.34,86817.0,29.6886,29.7131,29.6641,29.6805,86817.0
2016-12-30 11:40:00,36.33,36.41,36.31,36.39,204824.0,29.6723,29.7376,29.656,29.7213,204824.0
2016-12-30 11:50:00,36.4,36.42,36.37,36.39,153937.0,29.7295,29.7458,29.705,29.7213,153937.0
2016-12-30 12:00:00,36.39,36.39,36.27,36.33,206141.0,29.7213,29.7213,29.6233,29.6723,206141.0
2016-12-30 12:10:00,36.33,36.39,36.31,36.39,129214.0,29.6723,29.7213,29.656,29.7213,129214.0
2016-12-30 12:20:00,36.39,36.4,36.33,36.36,108083.0,29.7213,29.7295,29.6723,29.6968,108083.0
2016-12-30 12:30:00,36.36,36.38,36.3,36.3,139790.0,29.6968,29.7131,29.6478,29.6478,139790.0
2016-12-30 12:40:00,36.3,36.3,36.24,36.26,313252.0,29.6478,29.6478,29.5988,29.6151,313252.0
2016-12-30 12:50:00,36.26,36.28,36.2,36.28,287684.0,29.6151,29.6315,29.5661,29.6315,287684.0
2016-12-30 13:00:00,36.27,36.29,36.24,36.25,147490.0,29.6233,29.6396,29.5988,29.607,147490.0
2016-12-30 13:10:00,36.24,36.29,36.24,36.28,176518.0,29.5988,29.6396,29.5988,29.6315,176518.0
2016-12-30 13:20:00,36.27,36.3,36.26,36.26,107588.0,29.6233,29.6478,29.6151,29.6151,107588.0
2016-12-30 13:30:00,36.26,36.28,36.25,36.25,104160.0,29.6151,29.6315,29.607,29.607,104160.0
2016-12-30 13:40:00,36.26,36.27,36.23,36.25,194554.0,29.6151,29.6233,29.5906,29.607,194554.0
2016-12-30 13:50:00,36.25,36.28,36.24,36.25,105466.0,29.607,29.6315,29.5988,29.607,105466.0
2016-12-30 14:00:00,36.25,36.27,36.23,36.24,143901.0,29.607,29.6233,29.5906,29.5988,143901.0
2016-12-30 14:10:00,36.23,36.3,36.23,36.28,308794.0,29.5906,29.6478,29.5906,29.6315,308794.0
2016-12-30 14:20:00,36.28,36.28,36.22,36.23,131531.0,29.6315,29.6315,29.5824,29.5906,131531.0
2016-12-30 14:30:00,36.23,36.33,36.22,36.32,195821.0,29.5906,29.6723,29.5824,29.6641,195821.0
2016-12-30 14:40:00,36.32,36.33,36.23,36.23,251382.0,29.6641,29.6723,29.5906,29.5906,251382.0
2016-12-30 14:50:00,36.24,36.27,36.21,36.25,236714.0,29.5988,29.6233,29.5743,29.607,236714.0
2016-12-30 15:00:00,36.24,36.26,36.21,36.24,176142.0,29.5988,29.6151,29.5743,29.5988,176142.0
2016-12-30 15:10:00,36.25,36.31,36.24,36.28,234227.0,29.607,29.656,29.5988,29.6315,234227.0
2016-12-30 15:20:00,36.29,36.35,36.28,36.34,312079.0,29.6396,29.6886,29.6315,29.6805,312079.0
2016-12-30 15:30:00,36.34,36.35,36.28,36.29,377628.0,29.6805,29.6886,29.6315,29.6396,377628.0
2016-12-30 15:40:00,36.29,36.31,36.25,36.29,447056.0,29.6396,29.656,29.607,29.6396,447056.0
2016-12-30 15:50:00,36.29,36.35,36.23,36.29,2814957.0,29.6396,29.6886,29.5906,29.6396,2814957.0
2017-01-03 09:30:00,36.54,36.74,36.5,36.68,1385343.0,29.8438,30.0072,29.8111,29.9582,1385343.0
2017-01-03 09:40:00,36.68,36.78,36.66,36.74,724321.0,29.9582,30.0398,29.9418,30.0072,724321.0
2017-01-03 09:50:00,36.75,36.77,36.68,36.77,618868.0,30.0153,30.0317,29.9582,30.0317,618868.0
2017-01-03 10:00:00,36.76,36.89,36.73,36.87,943079.0,30.0235,30.1297,29.999,30.1133,943079.0
2017-01-03 10:10:00,36.87,36.88,36.78,36.79,319565.0,30.1133,30.1215,30.0398,30.048,319565.0
2017-01-03 10:20:00,36.8,36.92,36.79,36.88,366732.0,30.0562,30.1542,30.048,30.1215,366732.0
2017-01-03 10:30:00,36.88,36.93,36.75,36.75,359731.0,30.1215,30.1623,30.0153,30.0153,359731.0
2017-01-03 10:40:00,36.75,36.81,36.68,36.68,308033.0,30.0153,30.0643,29.9582,29.9582,308033.0
2017-01-03 10:50:00,36.68,36.72,36.61,36.62,339170.0,29.9582,29.9908,29.901,29.9091,339170.0
2017-01-03 11:00:00,36.61,36.64,36.56,36.62,472071.0,29.901,29.9255,29.8601,29.9091,472071.0
2017-01-03 11:10:00,36.63,36.64,36.53,36.55,373029.0,29.9173,29.9255,29.8356,29.852,373029.0
2017-01-03 11:20:00,36.55,36.63,36.54,36.54,320394.0,29.852,29.9173,29.8438,29.8438,320394.0
2017-01-03 11:30:00,36.54,36.59,36.51,36.52,528191.0,29.8438,29.8846,29.8193,29.8275,528191.0
2017-01-03 11:40:00,36.52,36.53,36.44,36.48,455805.0,29.8275,29.8356,29.7621,29.7948,455805.0
2017-01-03 11:50:00,36.48,36.5,36.44,36.5,185495.0,29.7948,29.8111,29.7621,29.8111,185495.0
2017-01-03 12:00:00,36.51,36.52,36.42,36.44,275888.0,29.8193,29.8275,29.7458,29.7621,275888.0
2017-01-03 12:10:00,36.44,36.47,36.41,36.44,484704.0,29.7621,29.7866,29.7376,29.7621,484704.0
2017-01-03 12:20:00,36.44,36.45,36.4,36.43,235341.0,29.7621,29.7703,29.7295,29.754,235341.0
2017-01-03 12:30:00,36.43,36.43,36.37,36.37,320648.0,29.754,29.754,29.705,29.705,320648.0
2017-01-03 12:40:00,36.37,36.39,36.32,36.39,217796.0,29.705,29.7213,29.6641,29.7213,217796.0
2017-01-03 12:50:00,36.4,36.4,36.33,36.38,220674.0,29.7295,29.7295,29.6723,29.7131,220674.0
2017-01-03 13:00:00,36.39,36.41,36.36,36.39,238811.0,29.7213,29.7376,29.6968,29.7213,238811.0
2017-01-03 13:10:00,36.38,36.39,36.32,36.33,207218.0,29.7131,29.7213,29.6641,29.6723,207218.0
2017-01-03 13:20:00,36.33,36.35,36.32,36.32,209424.0,29.6723,29.6886,29.6641,29.6641,209424.0
2017-01-03 13:30:00,36.32,36.35,36.31,36.32,267298.0,29.6641,29.6886,29.656,29.6641,267298.0
2017-01-03 13:40:00,36.31,36.34,36.31,36.32,263206.0,29.656,29.6805,29.656,29.6641,263206.0
2017-01-03 13:50:00,36.33,36.37,36.32,36.36,162455.0,29.6723,29.705,29.6641,29.6968,162455.0
2017-01-03 14:00:00,36.36,36.39,36.35,36.35,180365.0,29.6968,29.7213,29.6886,29.6886,180365.0
2017-01-03 14:10:00,36.35,36.4,36.35,36.37,344098.0,29.6886,29.7295,29.6886,29.705,344098.0
2017-01-03 14:20:00,36.38,36.38,36.31,36.31,218228.0,29.7131,29.7131,29.656,29.656,218228.0
2017-01-03 14:30:00,36.31,36.32,36.27,36.28,380779.0,29.656,29.6641,29.6233,29.6315,380779.0
2017-01-03 14:40:00,36.28,36.34,36.27,36.34,404362.0,29.6315,29.6805,29.6233,29.6805,404362.0
2017-01-03 14:50:00,36.34,36.36,36.31,36.36,261333.0,29.6805,29.6968,29.656,29.6968,261333.0
2017-01-03 15:00:00,36.36,36.43,36.35,36.41,272508.0,29.6968,29.754,29.6886,29.7376,272508.0
2017-01-03 15:10:00,36.41,36.45,36.4,36.41,266208.0,29.7376,29.7703,29.7295,29.7376,266208.0
2017-01-03 15:20:00,36.41,36.42,36.37,36.41,334953.0,29.7376,29.7458,29.705,29.7376,334953.0
2017-01-03 15:30:00,36.42,36.48,36.38,36.48,548989.0,29.7458,29.7948,29.7131,29.7948,548989.0
2017-01-03 15:40:00,36.48,36.55,36.47,36.53,613682.0,29.7948,29.852,29.7866,29.8356,613682.0
2017-01-03 15:50:00,36.54,36.6,36.53,36.59,1980152.0,29.8438,29.8928,29.8356,29.8846,1980152.0
2017-01-04 09:30:00,36.71,36.77,36.61,36.68,794164.0,29.9827,30.0317,29.901,29.9582,794164.0
2017-01-04 09:40:00,36.69,36.72,36.61,36.65,377570.0,29.9663,29.9908,29.901,29.9336,377570.0
2017-01-04 09:50:00,36.65,36.67,36.5,36.52,283541.0,29.9336,29.95,29.8111,29.8275,283541.0
2017-01-04 10:00:00,36.52,36.6,36.48,36.59,480435.0,29.8275,29.8928,29.7948,29.8846,480435.0
2017-01-04 10:10:00,36.58,36.6,36.44,36.47,468085.0,29.8765,29.8928,29.7621,29.7866,468085.0
2017-01-04 10:20:00,36.47,36.48,36.39,36.41,242699.0,29.7866,29.7948,29.7213,29.7376,242699.0
2017-01-04 10:30:00,36.4,36.44,36.36,36.36,231523.0,29.7295,29.7621,29.6968,29.6968,231523.0
2017-01-04 10:40:00,36.37,36.53,36.34,36.52,390831.0,29.705,29.8356,29.6805,29.8275,390831.0
2017-01-04 10:50:00,36.52,36.59,36.5,36.55,500380.0,29.8275,29.8846,29.8111,29.852,500380.0
2017-01-04 11:00:00,36.55,36.63,36.54,36.55,421285.0,29.852,29.9173,29.8438,29.852,421285.0
2017-01-04 11:10:00,36.55,36.55,36.42,36.44,604308.0,29.852,29.852,29.7458,29.7621,604308.0
2017-01-04 11:20:00,36.43,36.54,36.43,36.53,587210.0,29.754,29.8438,29.754,29.8356,587210.0
2017-01-04 11:30:00,36.53,36.55,36.48,36.52,197583.0,29.8356,29.852,29.7948,29.8275,197583.0
2017-01-04 11:40:00,36.52,36.53,36.42,36.44,220766.0,29.8275,29.8356,29.7458,29.7621,220766.0
2017-01-04 11:50:00,36.44,36.49,36.43,36.44,185503.0,29.7621,29.803,29.754,29.7621,185503.0
2017-01-04 12:00:00,36.45,36.47,36.42,36.45,241187.0,29.7703,29.7866,29.7458,29.7703,241187.0
2017-01-04 12:10:00,36.46,36.47,36.44,36.46,201933.0,29.7785,29.7866,29.7621,29.7785,201933.0
2017-01-04 12:20:00,36.45,36.47,36.42,36.45,231121.0,29.7703,29.7866,29.7458,29.7703,231121.0
2017-01-04 12:30:00,36.44,36.5,36.44,36.5,102460.0,29.7621,29.8111,29.7621,29.8111,102460.0
2017-01-04 12:40:00,36.5,36.54,36.49,36.52,176126.0,29.8111,29.8438,29.803,29.8275,176126.0
2017-01-04 12:50:00,36.53,36.53,36.51,36.52,202067.0,29.8356,29.8356,29.8193,29.8275,202067.0
2017-01-04 13:00:00,36.52,36.52,36.45,36.46,136780.0,29.8275,29.8275,29.7703,29.7785,136780.0
2017-01-04 13:10:00,36.45,36.5,36.45,36.47,170747.0,29.7703,29.8111,29.7703,29.7866,170747.0
2017-01-04 13:20:00,36.47,36.52,36.46,36.49,135537.0,29.7866,29.8275,29.7785,29.803,135537.0
2017-01-04 13:30:00,36.48,36.5,36.47,36.49,169169.0,29.7948,29.8111,29.7866,29.803,169169.0
2017-01-04 13:40:00,36.49,36.49,36.44,36.46,143483.0,29.803,29.803,29.7621,29.7785,143483.0
2017-01-04 13:50:00,36.47,36.47,36.4,36.41,146193.0,29.7866,29.7866,29.7295,29.7376,146193.0
2017-01-04 14:00:00,36.41,36.46,36.4,36.45,294588.0,29.7376,29.7785,29.7295,29.7703,294588.0
2017-01-04 14:10:00,36.45,36.52,36.44,36.52,155259.0,29.7703,29.8275,29.7621,29.8275,155259.0
2017-01-04 14:20:00,36.52,36.54,36.48,36.52,217909.0,29.8275,29.8438,29.7948,29.8275,217909.0
2017-01-04 14:30:00,36.52,36.54,36.5,36.52,203615.0,29.8275,29.8438,29.8111,29.8275,203615.0
2017-01-04 14:40:00,36.52,36.52,36.43,36.46,198664.0,29.8275,29.8275,29.754,29.7785,198664.0
2017-01-04 14:50:00,36.46,36.48,36.45,36.47,161911.0,29.7785,29.7948,29.7703,29.7866,161911.0
2017-01-04 15:00:00,36.46,36.5,36.45,36.5,198251.0,29.7785,29.8111,29.7703,29.8111,198251.0
2017-01-04 15:10:00,36.49,36.5,36.45,36.47,309405.0,29.803,29.8111,29.7703,29.7866,309405.0
2017-01-04 15:20:00,36.48,36.49,36.46,36.47,427188.0,29.7948,29.803,29.7785,29.7866,427188.0
2017-01-04 15:30:00,36.46,36.51,36.46,36.48,312912.0,29.7785,29.8193,29.7785,29.7948,312912.0
2017-01-04 15:40:00,36.48,36.49,36.42,36.43,460663.0,29.7948,29.803,29.7458,29.754,460663.0
2017-01-04 15:50:00,36.44,36.46,36.4,36.42,1522470.0,29.7621,29.7785,29.7295,29.7458,1522470.0
2017-01-05 09:30:00,36.45,36.58,36.37,36.55,839557.0,29.7703,29.8765,29.705,29.852,839557.0
2017-01-05 09:40:00,36.56,36.6,36.54,36.59,431562.0,29.8601,29.8928,29.8438,29.8846,431562.0
2017-01-05 09:50:00,36.59,36.72,36.56,36.65,427697.0,29.8846,29.9908,29.8601,29.9336,427697.0
2017-01-05 10:00:00,36.65,36.69,36.56,36.59,488819.0,29.9336,29.9663,29.8601,29.8846,488819.0
2017-01-05 10:10:00,36.58,36.64,36.58,36.59,322188.0,29.8765,29.9255,29.8765,29.8846,322188.0
2017-01-05 10:20:00,36.59,36.61,36.55,36.59,262039.0,29.8846,29.901,29.852,29.8846,262039.0
2017-01-05 10:30:00,36.59,36.6,36.51,36.57,203752.0,29.8846,29.8928,29.8193,29.8683,203752.0
2017-01-05 10:40:00,36.57,36.57,36.5,36.55,268127.0,29.8683,29.8683,29.8111,29.852,268127.0
2017-01-05 10:50:00,36.55,36.6,36.5,36.58,199361.0,29.852,29.8928,29.8111,29.8765,199361.0
2017-01-05 11:00:00,36.58,36.6,36.44,36.47,327447.0,29.8765,29.8928,29.7621,29.7866,327447.0
2017-01-05 11:10:00,36.47,36.47,36.43,36.47,238799.0,29.7866,29.7866,29.754,29.7866,238799.0
2017-01-05 11:20:00,36.46,36.5,36.43,36.47,250390.0,29.7785,29.8111,29.754,29.7866,250390.0
2017-01-05 11:30:00,36.47,36.47,36.37,36.4,283962.0,29.7866,29.7866,29.705,29.7295,283962.0
2017-01-05 11:40:00,36.39,36.43,36.33,36.4,417276.0,29.7213,29.754,29.6723,29.7295,417276.0
2017-01-05 11:50:00,36.4,36.5,36.4,36.48,781458.0,29.7295,29.8111,29.7295,29.7948,781458.0
2017-01-05 12:00:00,36.49,36.53,36.44,36.46,233791.0,29.803,29.8356,29.7621,29.7785,233791.0
2017-01-05 12:10:00,36.46,36.52,36.43,36.5,206770.0,29.7785,29.8275,29.754,29.8111,206770.0
2017-01-05 12:20:00,36.5,36.51,36.48,36.48,176486.0,29.8111,29.8193,29.7948,29.7948,176486.0
2017-01-05 12:30:00,36.48,36.5,36.44,36.47,167522.0,29.7948,29.8111,29.7621,29.7866,167522.0
2017-01-05 12:40:00,36.48,36.48,36.46,36.48,138666.0,29.7948,29.7948,29.7785,29.7948,138666.0
2017-01-05 12:50:00,36.48,36.5,36.46,36.47,161095.0,29.7948,29.8111,29.7785,29.7866,161095.0
2017-01-05 13:00:00,36.46,36.48,36.43,36.47,217230.0,29.7785,29.7948,29.754,29.7866,217230.0
2017-01-05 13:10:00,36.47,36.48,36.45,36.47,152522.0,29.7866,29.7948,29.7703,29.7866,152522.0
2017-01-05 13:20:00,36.46,36.47,36.4,36.41,198614.0,29.7785,29.7866,29.7295,29.7376,198614.0
2017-01-05 13:30:00,36.41,36.45,36.39,36.42,231966.0,29.7376,29.7703,29.7213,29.7458,231966.0
2017-01-05 13:40:00,36.42,36.43,36.38,36.4,171753.0,29.7458,29.754,29.7131,29.7295,171753.0
2017-01-05 13:50:00,36.4,36.43,36.39,36.41,162205.0,29.7295,29.754,29.7213,29.7376,162205.0
2017-01-05 14:00:00,36.4,36.44,36.4,36.41,153346.0,29.7295,29.7621,29.7295,29.7376,153346.0
2017-01-05 14:10:00,36.41,36.46,36.41,36.42,183586.0,29.7376,29.7785,29.7376,29.7458,183586.0
2017-01-05 14:20:00,36.43,36.43,36.39,36.41,168574.0,29.754,29.754,29.7213,29.7376,168574.0
2017-01-05 14:30:00,36.41,36.42,36.39,36.41,171323.0,29.7376,29.7458,29.7213,29.7376,171323.0
2017-01-05 14:40:00,36.41,36.43,36.38,36.38,253316.0,29.7376,29.754,29.7131,29.7131,253316.0
2017-01-05 14:50:00,36.38,36.4,36.36,36.36,264552.0,29.7131,29.7295,29.6968,29.6968,264552.0
2017-01-05 15:00:00,36.36,36.4,36.35,36.37,217478.0,29.6968,29.7295,29.6886,29.705,217478.0
2017-01-05 15:10:00,36.38,36.38,36.34,36.34,229298.0,29.7131,29.7131,29.6805,29.6805,229298.0
2017-01-05 15:20:00,36.34,36.38,36.34,36.37,249361.0,29.6805,29.7131,29.6805,29.705,249361.0
2017-01-05 15:30:00,36.37,36.38,36.32,36.34,308583.0,29.705,29.7131,29.6641,29.6805,308583.0
2017-01-05 15:40:00,36.34,36.35,36.31,36.35,393077.0,29.6805,29.6886,29.656,29.6886,393077.0
2017-01-05 15:50:00,36.35,36.37,36.3,36.35,1045342.0,29.6886,29.705,29.6478,29.6886,1045342.0
2017-01-06 09:30:00,36.46,36.55,36.19,36.23,1048564.0,29.7785,29.852,29.5579,29.5906,1048564.0
2017-01-06 09:40:00,36.23,36.32,36.21,36.23,383743.0,29.5906,29.6641,29.5743,29.5906,383743.0
2017-01-06 09:50:00,36.23,36.44,36.23,36.42,570529.0,29.5906,29.7621,29.5906,29.7458,570529.0
2017-01-06 10:00:00,36.41,36.48,36.41,36.42,360100.0,29.7376,29.7948,29.7376,29.7458,360100.0
2017-01-06 10:10:00,36.42,36.45,36.34,36.35,224773.0,29.7458,29.7703,29.6805,29.6886,224773.0
2017-01-06 10:20:00,36.35,36.36,36.3,36.34,172021.0,29.6886,29.6968,29.6478,29.6805,172021.0
2017-01-06 10:30:00,36.34,36.4,36.32,36.4,598871.0,29.6805,29.7295,29.6641,29.7295,598871.0
2017-01-06 10:40:00,36.39,36.43,36.37,36.43,209086.0,29.7213,29.754,29.705,29.754,209086.0
2017-01-06 10:50:00,36.43,36.51,36.41,36.47,334323.0,29.754,29.8193,29.7376,29.7866,334323.0
2017-01-06 11:00:00,36.47,36.48,36.39,36.42,219958.0,29.7866,29.7948,29.7213,29.7458,219958.0
2017-01-06 11:10:00,36.41,36.49,36.41,36.45,280969.0,29.7376,29.803,29.7376,29.7703,280969.0
2017-01-06 11:20:00,36.45,36.5,36.44,36.49,200728.0,29.7703,29.8111,29.7621,29.803,200728.0
2017-01-06 11:30:00,36.49,36.49,36.42,36.44,220713.0,29.803,29.803,29.7458,29.7621,220713.0
2017-01-06 11:40:00,36.44,36.52,36.43,36.5,172707.0,29.7621,29.8275,29.754,29.8111,172707.0
2017-01-06 11:50:00,36.5,36.59,36.5,36.57,313367.0,29.8111,29.8846,29.8111,29.8683,313367.0
2017-01-06 12:00:00,36.57,36.59,36.54,36.54,115832.0,29.8683,29.8846,29.8438,29.8438,115832.0
2017-01-06 12:10:00,36.55,36.6,36.52,36.59,142969.0,29.852,29.8928,29.8275,29.8846,142969.0
2017-01-06 12:20:00,36.59,36.64,36.57,36.63,228021.0,29.8846,29.9255,29.8683,29.9173,228021.0
2017-01-06 12:30:00,36.62,36.68,36.61,36.64,215986.0,29.9091,29.9582,29.901,29.9255,215986.0
2017-01-06 12:40:00,36.64,36.65,36.55,36.56,275134.0,29.9255,29.9336,29.852,29.8601,275134.0
2017-01-06 12:50:00,36.56,36.61,36.53,36.59,178005.0,29.8601,29.901,29.8356,29.8846,178005.0
2017-01-06 13:00:00,36.59,36.62,36.56,36.58,199957.0,29.8846,29.9091,29.8601,29.8765,199957.0
2017-01-06 13:10:00,36.57,36.61,36.56,36.57,196677.0,29.8683,29.901,29.8601,29.8683,196677.0
2017-01-06 13:20:00,36.57,36.59,36.53,36.54,157406.0,29.8683,29.8846,29.8356,29.8438,157406.0
2017-01-06 13:30:00,36.53,36.6,36.53,36.6,154108.0,29.8356,29.8928,29.8356,29.8928,154108.0
2017-01-06 13:40:00,36.59,36.61,36.57,36.59,131928.0,29.8846,29.901,29.8683,29.8846,131928.0
2017-01-06 13:50:00,36.59,36.6,36.57,36.57,113480.0,29.8846,29.8928,29.8683,29.8683,113480.0
2017-01-06 14:00:00,36.57,36.59,36.54,36.58,242666.0,29.8683,29.8846,29.8438,29.8765,242666.0
2017-01-06 14:10:00,36.57,36.6,36.55,36.57,104354.0,29.8683,29.8928,29.852,29.8683,104354.0
2017-01-06 14:20:00,36.58,36.58,36.51,36.54,202048.0,29.8765,29.8765,29.8193,29.8438,202048.0
2017-01-06 14:30:00,36.54,36.57,36.53,36.57,173302.0,29.8438,29.8683,29.8356,29.8683,173302.0
2017-01-06 14:40:00,36.57,36.59,36.55,36.57,248910.0,29.8683,29.8846,29.852,29.8683,248910.0
2017-01-06 14:50:00,36.57,36.58,36.55,36.55,169264.0,29.8683,29.8765,29.852,29.852,169264.0
2017-01-06 15:00:00,36.56,36.58,36.55,36.57,204334.0,29.8601,29.8765,29.852,29.8683,204334.0
2017-01-06 15:10:00,36.57,36.59,36.55,36.56,137912.0,29.8683,29.8846,29.852,29.8601,137912.0
2017-01-06 15:20:00,36.56,36.59,36.55,36.58,304783.0,29.8601,29.8846,29.852,29.8765,304783.0
2017-01-06 15:30:00,36.58,36.6,36.55,36.56,238413.0,29.8765,29.8928,29.852,29.8601,238413.0
2017-01-06 15:40:00,36.56,36.61,36.55,36.55,416934.0,29.8601,29.901,29.852,29.852,416934.0
2017-01-06 15:50:00,36.55,36.56,36.47,36.5,1648456.0,29.852,29.8601,29.7866,29.8111,1648456.0
2017-01-09 09:30:00,36.48,36.67,36.47,36.66,680006.0,29.7948,29.95,29.7866,29.9418,680006.0
2017-01-09 09:40:00,36.66,36.73,36.63,36.69,541433.0,29.9418,29.999,29.9173,29.9663,541433.0
2017-01-09 09:50:00,36.68,36.77,36.66,36.72,558933.0,29.9582,30.0317,29.9418,29.9908,558933.0
2017-01-09 10:00:00,36.72,36.76,36.65,36.7,447956.0,29.9908,30.0235,29.9336,29.9745,447956.0
2017-01-09 10:10:00,36.7,36.78,36.7,36.74,517212.0,29.9745,30.0398,29.9745,30.0072,517212.0
2017-01-09 10:20:00,36.75,36.78,36.71,36.78,292640.0,30.0153,30.0398,29.9827,30.0398,292640.0
2017-01-09 10:30:00,36.77,36.81,36.75,36.76,229005.0,30.0317,30.0643,30.0153,30.0235,229005.0
2017-01-09 10:40:00,36.77,36.82,36.74,36.77,263853.0,30.0317,30.0725,30.0072,30.0317,263853.0
2017-01-09 10:50:00,36.78,36.83,36.77,36.83,199582.0,30.0398,30.0807,30.0317,30.0807,199582.0
2017-01-09 11:00:00,36.82,36.86,36.76,36.83,354415.0,30.0725,30.1052,30.0235,30.0807,354415.0
2017-01-09 11:10:00,36.83,36.87,36.81,36.86,335229.0,30.0807,30.1133,30.0643,30.1052,335229.0
2017-01-09 11:20:00,36.86,36.87,36.81,36.84,277011.0,30.1052,30.1133,30.0643,30.0888,277011.0
2017-01-09 11:30:00,36.85,36.89,36.84,36.87,229785.0,30.097,30.1297,30.0888,30.1133,229785.0
2017-01-09 11:40:00,36.87,36.88,36.8,36.82,169317.0,30.1133,30.1215,30.0562,30.0725,169317.0
2017-01-09 11:50:00,36.83,36.84,36.79,36.8,230383.0,30.0807,30.0888,30.048,30.0562,230383.0
2017-01-09 12:00:00,36.8,36.81,36.77,36.79,192028.0,30.0562,30.0643,30.0317,30.048,192028.0
2017-01-09 12:10:00,36.79,36.8,36.73,36.74,146468.0,30.048,30.0562,29.999,30.0072,146468.0
2017-01-09 12:20:00,36.74,36.79,36.74,36.78,147909.0,30.0072,30.048,30.0072,30.0398,147909.0
2017-01-09 12:30:00,36.78,36.8,36.7,36.7,274025.0,30.0398,30.0562,29.9745,29.9745,274025.0
2017-01-09 12:40:00,36.7,36.75,36.7,36.74,4763173.0,29.9745,30.0153,29.9745,30.0072,4763173.0
2017-01-09 12:50:00,36.75,36.78,36.74,36.76,236655.0,30.0153,30.0398,30.0072,30.0235,236655.0
2017-01-09 13:00:00,36.76,36.77,36.72,36.74,125576.0,30.0235,30.0317,29.9908,30.0072,125576.0
2017-01-09 13:10:00,36.73,36.76,36.71,36.73,206856.0,29.999,30.0235,29.9827,29.999,206856.0
2017-01-09 13:20:00,36.74,36.74,36.69,36.69,128963.0,30.0072,30.0072,29.9663,29.9663,128963.0
2017-01-09 13:30:00,36.7,36.72,36.69,36.7,145689.0,29.9745,29.9908,29.9663,29.9745,145689.0
2017-01-09 13:40:00,36.7,36.73,36.69,36.73,161739.0,29.9745,29.999,29.9663,29.999,161739.0
2017-01-09 13:50:00,36.73,36.73,36.7,36.7,126905.0,29.999,29.999,29.9745,29.9745,126905.0
2017-01-09 14:00:00,36.71,36.74,36.69,36.69,246310.0,29.9827,30.0072,29.9663,29.9663,246310.0
2017-01-09 14:10:00,36.69,36.7,36.65,36.68,161223.0,29.9663,29.9745,29.9336,29.9582,161223.0
2017-01-09 14:20:00,36.68,36.69,36.64,36.65,156643.0,29.9582,29.9663,29.9255,29.9336,156643.0
2017-01-09 14:30:00,36.65,36.66,36.61,36.62,210637.0,29.9336,29.9418,29.901,29.9091,210637.0
2017-01-09 14:40:00,36.62,36.63,36.58,36.59,165443.0,29.9091,29.9173,29.8765,29.8846,165443.0
2017-01-09 14:50:00,36.59,36.65,36.58,36.65,300537.0,29.8846,29.9336,29.8765,29.9336,300537.0
2017-01-09 15:00:00,36.64,36.66,36.63,36.66,336287.0,29.9255,29.9418,29.9173,29.9418,336287.0
2017-01-09 15:10:00,36.66,36.69,36.63,36.65,223005.0,29.9418,29.9663,29.9173,29.9336,223005.0
2017-01-09 15:20:00,36.64,36.66,36.62,36.66,208647.0,29.9255,29.9418,29.9091,29.9418,208647.0
2017-01-09 15:30:00,36.66,36.67,36.64,36.66,286010.0,29.9418,29.95,29.9255,29.9418,286010.0
2017-01-09 15:40:00,36.66,36.68,36.64,36.66,348244.0,29.9418,29.9582,29.9255,29.9418,348244.0
2017-01-09 15:50:00,36.66,36.66,36.58,36.61,1993751.0,29.9418,29.9418,29.8765,29.901,1993751.0
2017-01-10 09:30:00,36.55,36.85,36.54,36.75,890818.0,29.852,30.097,29.8438,30.0153,890818.0
2017-01-10 09:40:00,36.75,36.83,36.73,36.83,348599.0,30.0153,30.0807,29.999,30.0807,348599.0
2017-01-10 09:50:00,36.83,36.93,36.74,36.81,648975.0,30.0807,30.1623,30.0072,30.0643,648975.0
2017-01-10 10:00:00,36.81,36.82,36.76,36.81,501386.0,30.0643,30.0725,30.0235,30.0643,501386.0
2017-01-10 10:10:00,36.8,36.84,36.78,36.8,459553.0,30.0562,30.0888,30.0398,30.0562,459553.0
2017-01-10 10:20:00,36.8,36.83,36.78,36.82,263710.0,30.0562,30.0807,30.0398,30.0725,263710.0
2017-01-10 10:30:00,36.82,36.88,36.81,36.87,345939.0,30.0725,30.1215,30.0643,30.1133,345939.0
2017-01-10 10:40:00,36.88,36.88,36.79,36.85,321694.0,30.1215,30.1215,30.048,30.097,321694.0
2017-01-10 10:50:00,36.85,36.87,36.82,36.83,330962.0,30.097,30.1133,30.0725,30.0807,330962.0
2017-01-10 11:00:00,36.83,36.91,36.82,36.88,226793.0,30.0807,30.146,30.0725,30.1215,226793.0
2017-01-10 11:10:00,36.88,36.91,36.86,36.9,329124.0,30.1215,30.146,30.1052,30.1378,329124.0
2017-01-10 11:20:00,36.9,36.91,36.85,36.88,280361.0,30.1378,30.146,30.097,30.1215,280361.0
2017-01-10 11:30:00,36.88,36.89,36.85,36.86,244955.0,30.1215,30.1297,30.097,30.1052,244955.0
2017-01-10 11:40:00,36.87,36.9,36.85,36.87,491295.0,30.1133,30.1378,30.097,30.1133,491295.0
2017-01-10 11:50:00,36.87,36.89,36.83,36.84,228320.0,30.1133,30.1297,30.0807,30.0888,228320.0
2017-01-10 12:00:00,36.85,36.87,36.81,36.83,144139.0,30.097,30.1133,30.0643,30.0807,144139.0
2017-01-10 12:10:00,36.83,36.86,36.79,36.82,169024.0,30.0807,30.1052,30.048,30.0725,169024.0
2017-01-10 12:20:00,36.83,36.85,36.82,36.84,133308.0,30.0807,30.097,30.0725,30.0888,133308.0
2017-01-10 12:30:00,36.84,36.85,36.81,36.82,152846.0,30.0888,30.097,30.0643,30.0725,152846.0
2017-01-10 12:40:00,36.82,36.83,36.78,36.78,161090.0,30.0725,30.0807,30.0398,30.0398,161090.0
2017-01-10 12:50:00,36.78,36.8,36.74,36.76,190688.0,30.0398,30.0562,30.0072,30.0235,190688.0
2017-01-10 13:00:00,36.77,36.79,36.76,36.78,195582.0,30.0317,30.048,30.0235,30.0398,195582.0
2017-01-10 13:10:00,36.78,36.79,36.71,36.73,262952.0,30.0398,30.048,29.9827,29.999,262952.0
2017-01-10 13:20:00,36.73,36.74,36.71,36.73,171658.0,29.999,30.0072,29.9827,29.999,171658.0
2017-01-10 13:30:00,36.72,36.75,36.72,36.75,172396.0,29.9908,30.0153,29.9908,30.0153,172396.0
2017-01-10 13:40:00,36.74,36.74,36.64,36.64,371894.0,30.0072,30.0072,29.9255,29.9255,371894.0
2017-01-10 13:50:00,36.64,36.67,36.57,36.58,405128.0,29.9255,29.95,29.8683,29.8765,405128.0
2017-01-10 14:00:00,36.57,36.59,36.54,36.59,390381.0,29.8683,29.8846,29.8438,29.8846,390381.0
2017-01-10 14:10:00,36.59,36.65,36.58,36.62,189893.0,29.8846,29.9336,29.8765,29.9091,189893.0
2017-01-10 14:20:00,36.61,36.65,36.54,36.55,378173.0,29.901,29.9336,29.8438,29.852,378173.0
2017-01-10 14:30:00,36.55,36.62,36.53,36.61,209076.0,29.852,29.9091,29.8356,29.901,209076.0
2017-01-10 14:40:00,36.6,36.65,36.59,36.62,263949.0,29.8928,29.9336,29.8846,29.9091,263949.0
2017-01-10 14:50:00,36.62,36.63,36.56,36.57,182472.0,29.9091,29.9173,29.8601,29.8683,182472.0
2017-01-10 15:00:00,36.57,36.61,36.56,36.61,232675.0,29.8683,29.901,29.8601,29.901,232675.0
2017-01-10 15:10:00,36.61,36.62,36.55,36.58,320609.0,29.901,29.9091,29.852,29.8765,320609.0
2017-01-10 15:20:00,36.58,36.6,36.57,36.57,181189.0,29.8765,29.8928,29.8683,29.8683,181189.0
2017-01-10 15:30:00,36.58,36.62,36.57,36.59,470225.0,29.8765,29.9091,29.8683,29.8846,470225.0
2017-01-10 15:40:00,36.59,36.6,36.54,36.54,608937.0,29.8846,29.8928,29.8438,29.8438,608937.0
2017-01-10 15:50:00,36.55,36.58,36.53,36.55,1523500.0,29.852,29.8765,29.8356,29.852,1523500.0
2017-01-11 09:30:00,36.51,36.63,36.51,36.62,769091.0,29.8193,29.9173,29.8193,29.9091,769091.0
2017-01-11 09:40:00,36.61,36.62,36.51,36.58,436638.0,29.901,29.9091,29.8193,29.8765,436638.0
2017-01-11 09:50:00,36.58,36.75,36.57,36.73,651189.0,29.8765,30.0153,29.8683,29.999,651189.0
2017-01-11 10:00:00,36.73,36.75,36.69,36.73,846249.0,29.999,30.0153,29.9663,29.999,846249.0
2017-01-11 10:10:00,36.73,36.76,36.69,36.73,432003.0,29.999,30.0235,29.9663,29.999,432003.0
2017-01-11 10:20:00,36.72,36.75,36.68,36.73,173711.0,29.9908,30.0153,29.9582,29.999,173711.0
2017-01-11 10:30:00,36.73,36.76,36.69,36.75,268601.0,29.999,30.0235,29.9663,30.0153,268601.0
2017-01-11 10:40:00,36.75,36.86,36.74,36.83,894838.0,30.0153,30.1052,30.0072,30.0807,894838.0
2017-01-11 10:50:00,36.83,36.84,36.76,36.79,400671.0,30.0807,30.0888,30.0235,30.048,400671.0
2017-01-11 11:00:00,36.79,36.83,36.78,36.83,512458.0,30.048,30.0807,30.0398,30.0807,512458.0
2017-01-11 11:10:00,36.83,36.85,36.78,36.81,398271.0,30.0807,30.097,30.0398,30.0643,398271.0
2017-01-11 11:20:00,36.8,36.84,36.72,36.73,559898.0,30.0562,30.0888,29.9908,29.999,559898.0
2017-01-11 11:30:00,36.73,36.74,36.63,36.67,458962.0,29.999,30.0072,29.9173,29.95,458962.0
2017-01-11 11:40:00,36.67,36.79,36.67,36.76,421620.0,29.95,30.048,29.95,30.0235,421620.0
2017-01-11 11:50:00,36.76,36.87,36.76,36.85,430004.0,30.0235,30.1133,30.0235,30.097,430004.0
2017-01-11 12:00:00,36.85,36.91,36.85,36.89,379985.0,30.097,30.146,30.097,30.1297,379985.0
2017-01-11 12:10:00,36.9,37.0,36.89,36.91,691315.0,30.1378,30.2195,30.1297,30.146,691315.0
2017-01-11 12:20:00,36.91,36.94,36.85,36.93,231919.0,30.146,30.1705,30.097,30.1623,231919.0
2017-01-11 12:30:00,36.93,36.95,36.88,36.91,174208.0,30.1623,30.1787,30.1215,30.146,174208.0
2017-01-11 12:40:00,36.91,36.92,36.79,36.84,306594.0,30.146,30.1542,30.048,30.0888,306594.0
2017-01-11 12:50:00,36.84,36.89,36.83,36.88,229711.0,30.0888,30.1297,30.0807,30.1215,229711.0
2017-01-11 13:00:00,36.88,36.89,36.84,36.84,121467.0,30.1215,30.1297,30.0888,30.0888,121467.0
2017-01-11 13:10:00,36.84,36.85,36.75,36.79,233135.0,30.0888,30.097,30.0153,30.048,233135.0
2017-01-11 13:20:00,36.79,36.84,36.75,36.76,322436.0,30.048,30.0888,30.0153,30.0235,322436.0
2017-01-11 13:30:00,36.76,36.79,36.72,36.76,282072.0,30.0235,30.048,29.9908,30.0235,282072.0
2017-01-11 13:40:00,36.77,36.78,36.71,36.73,457742.0,30.0317,30.0398,29.9827,29.999,457742.0
2017-01-11 13:50:00,36.73,36.79,36.73,36.75,281363.0,29.999,30.048,29.999,30.0153,281363.0
2017-01-11 14:00:00,36.75,36.77,36.74,36.75,208390.0,30.0153,30.0317,30.0072,30.0153,208390.0
2017-01-11 14:10:00,36.75,36.83,36.74,36.79,210448.0,30.0153,30.0807,30.0072,30.048,210448.0
2017-01-11 14:20:00,36.79,36.81,36.76,36.79,182733.0,30.048,30.0643,30.0235,30.048,182733.0
2017-01-11 14:30:00,36.79,36.85,36.77,36.84,362236.0,30.048,30.097,30.0317,30.0888,362236.0
2017-01-11 14:40:00,36.84,36.85,36.79,36.8,173813.0,30.0888,30.097,30.048,30.0562,173813.0
2017-01-11 14:50:00,36.8,36.83,36.78,36.82,241890.0,30.0562,30.0807,30.0398,30.0725,241890.0
2017-01-11 15:00:00,36.81,36.88,36.8,36.81,229439.0,30.0643,30.1215,30.0562,30.0643,229439.0
2017-01-11 15:10:00,36.82,36.87,36.81,36.86,209730.0,30.0725,30.1133,30.0643,30.1052,209730.0
2017-01-11 15:20:00,36.86,36.88,36.83,36.88,586579.0,30.1052,30.1215,30.0807,30.1215,586579.0
2017-01-11 15:30:00,36.88,36.94,36.86,36.93,372605.0,30.1215,30.1705,30.1052,30.1623,372605.0
2017-01-11 15:40:00,36.93,36.93,36.87,36.9,458004.0,30.1623,30.1623,30.1133,30.1378,458004.0
2017-01-11 15:50:00,36.9,36.95,36.89,36.94,1681835.0,30.1378,30.1787,30.1297,30.1705,1681835.0
2017-01-12 09:30:00,36.83,36.83,36.55,36.59,1039072.0,30.0807,30.0807,29.852,29.8846,1039072.0
2017-01-12 09:40:00,36.59,36.62,36.47,36.47,675058.0,29.8846,29.9091,29.7866,29.7866,675058.0
2017-01-12 09:50:00,36.47,36.51,36.41,36.5,581151.0,29.7866,29.8193,29.7376,29.8111,581151.0
2017-01-12 10:00:00,36.49,36.53,36.32,36.36,857006.0,29.803,29.8356,29.6641,29.6968,857006.0
2017-01-12 10:10:00,36.36,36.42,36.34,36.37,590527.0,29.6968,29.7458,29.6805,29.705,590527.0
2017-01-12 10:20:00,36.37,36.45,36.33,36.44,525593.0,29.705,29.7703,29.6723,29.7621,525593.0
2017-01-12 10:30:00,36.44,36.46,36.36,36.38,532938.0,29.7621,29.7785,29.6968,29.7131,532938.0
2017-01-12 10:40:00,36.37,36.43,36.36,36.41,420442.0,29.705,29.754,29.6968,29.7376,420442.0
2017-01-12 10:50:00,36.41,36.44,36.38,36.41,485946.0,29.7376,29.7621,29.7131,29.7376,485946.0
2017-01-12 11:00:00,36.41,36.43,36.36,36.43,394677.0,29.7376,29.754,29.6968,29.754,394677.0
2017-01-12 11:10:00,36.43,36.53,36.4,36.49,350365.0,29.754,29.8356,29.7295,29.803,350365.0
2017-01-12 11:20:00,36.49,36.55,36.48,36.55,274359.0,29.803,29.852,29.7948,29.852,274359.0
2017-01-12 11:30:00,36.55,36.59,36.52,36.59,369500.0,29.852,29.8846,29.8275,29.8846,369500.0
2017-01-12 11:40:00,36.59,36.59,36.55,36.56,259467.0,29.8846,29.8846,29.852,29.8601,259467.0
2017-01-12 11:50:00,36.56,36.57,36.52,36.53,169925.0,29.8601,29.8683,29.8275,29.8356,169925.0
2017-01-12 12:00:00,36.53,36.55,36.51,36.51,666111.0,29.8356,29.852,29.8193,29.8193,666111.0
2017-01-12 12:10:00,36.52,36.61,36.49,36.59,239848.0,29.8275,29.901,29.803,29.8846,239848.0
2017-01-12 12:20:00,36.6,36.63,36.58,36.61,282938.0,29.8928,29.9173,29.8765,29.901,282938.0
2017-01-12 12:30:00,36.61,36.67,36.6,36.64,185856.0,29.901,29.95,29.8928,29.9255,185856.0
2017-01-12 12:40:00,36.64,36.65,36.61,36.62,335291.0,29.9255,29.9336,29.901,29.9091,335291.0
2017-01-12 12:50:00,36.63,36.67,36.62,36.65,146516.0,29.9173,29.95,29.9091,29.9336,146516.0
2017-01-12 13:00:00,36.64,36.66,36.61,36.65,208181.0,29.9255,29.9418,29.901,29.9336,208181.0
2017-01-12 13:10:00,36.65,36.69,36.64,36.66,195052.0,29.9336,29.9663,29.9255,29.9418,195052.0
2017-01-12 13:20:00,36.66,36.68,36.6,36.62,271847.0,29.9418,29.9582,29.8928,29.9091,271847.0
2017-01-12 13:30:00,36.61,36.66,36.6,36.63,333354.0,29.901,29.9418,29.8928,29.9173,333354.0
2017-01-12 13:40:00,36.64,36.68,36.63,36.66,178002.0,29.9255,29.9582,29.9173,29.9418,178002.0
2017-01-12 13:50:00,36.66,36.69,36.64,36.65,284550.0,29.9418,29.9663,29.9255,29.9336,284550.0
2017-01-12 14:00:00,36.65,36.68,36.61,36.62,334702.0,29.9336,29.9582,29.901,29.9091,334702.0
2017-01-12 14:10:00,36.62,36.65,36.59,36.61,534491.0,29.9091,29.9336,29.8846,29.901,534491.0
2017-01-12 14:20:00,36.61,36.7,36.6,36.65,604610.0,29.901,29.9745,29.8928,29.9336,604610.0
2017-01-12 14:30:00,36.65,36.69,36.64,36.69,674715.0,29.9336,29.9663,29.9255,29.9663,674715.0
2017-01-12 14:40:00,36.69,36.73,36.68,36.69,281468.0,29.9663,29.999,29.9582,29.9663,281468.0
2017-01-12 14:50:00,36.69,36.71,36.68,36.71,178179.0,29.9663,29.9827,29.9582,29.9827,178179.0
2017-01-12 15:00:00,36.71,36.72,36.64,36.64,1244656.0,29.9827,29.9908,29.9255,29.9255,1244656.0
2017-01-12 15:10:00,36.65,36.65,36.59,36.61,239749.0,29.9336,29.9336,29.8846,29.901,239749.0
2017-01-12 15:20:00,36.62,36.64,36.6,36.61,246325.0,29.9091,29.9255,29.8928,29.901,246325.0
2017-01-12 15:30:00,36.61,36.64,36.6,36.63,426086.0,29.901,29.9255,29.8928,29.9173,426086.0
2017-01-12 15:40:00,36.63,36.66,36.62,36.65,359551.0,29.9173,29.9418,29.9091,29.9336,359551.0
2017-01-12 15:50:00,36.66,36.71,36.64,36.7,1656748.0,29.9418,29.9827,29.9255,29.9745,1656748.0
2017-01-13 09:30:00,36.71,36.75,36.62,36.71,792714.0,29.9827,30.0153,29.9091,29.9827,792714.0
2017-01-13 09:40:00,36.72,36.85,36.71,36.77,585168.0,29.9908,30.097,29.9827,30.0317,585168.0
2017-01-13 09:50:00,36.78,36.78,36.71,36.74,651088.0,30.0398,30.0398,29.9827,30.0072,651088.0
2017-01-13 10:00:00,36.75,36.79,36.71,36.77,502405.0,30.0153,30.048,29.9827,30.0317,502405.0
2017-01-13 10:10:00,36.78,36.81,36.75,36.77,230317.0,30.0398,30.0643,30.0153,30.0317,230317.0
2017-01-13 10:20:00,36.77,36.82,36.76,36.79,238339.0,30.0317,30.0725,30.0235,30.048,238339.0
2017-01-13 10:30:00,36.79,36.81,36.78,36.79,158201.0,30.048,30.0643,30.0398,30.048,158201.0
2017-01-13 10:40:00,36.78,36.86,36.78,36.84,283737.0,30.0398,30.1052,30.0398,30.0888,283737.0
2017-01-13 10:50:00,36.84,36.84,36.8,36.8,132369.0,30.0888,30.0888,30.0562,30.0562,132369.0
2017-01-13 11:00:00,36.8,36.81,36.77,36.8,313562.0,30.0562,30.0643,30.0317,30.0562,313562.0
2017-01-13 11:10:00,36.8,36.82,36.78,36.79,206520.0,30.0562,30.0725,30.0398,30.048,206520.0
2017-01-13 11:20:00,36.79,36.81,36.77,36.81,220469.0,30.048,30.0643,30.0317,30.0643,220469.0
2017-01-13 11:30:00,36.8,36.82,36.78,36.81,146910.0,30.0562,30.0725,30.0398,30.0643,146910.0
2017-01-13 11:40:00,36.8,36.82,36.78,36.79,247635.0,30.0562,30.0725,30.0398,30.048,247635.0
2017-01-13 11:50:00,36.79,36.81,36.78,36.8,105344.0,30.048,30.0643,30.0398,30.0562,105344.0
2017-01-13 12:00:00,36.8,36.81,36.77,36.78,218674.0,30.0562,30.0643,30.0317,30.0398,218674.0
2017-01-13 12:10:00,36.77,36.81,36.74,36.78,255641.0,30.0317,30.0643,30.0072,30.0398,255641.0
2017-01-13 12:20:00,36.78,36.78,36.73,36.75,178688.0,30.0398,30.0398,29.999,30.0153,178688.0
2017-01-13 12:30:00,36.75,36.77,36.74,36.76,184024.0,30.0153,30.0317,30.0072,30.0235,184024.0
2017-01-13 12:40:00,36.76,36.77,36.73,36.73,243250.0,30.0235,30.0317,29.999,29.999,243250.0
2017-01-13 12:50:00,36.74,36.76,36.73,36.76,164145.0,30.0072,30.0235,29.999,30.0235,164145.0
2017-01-13 13:00:00,36.76,36.77,36.75,36.76,104960.0,30.0235,30.0317,30.0153,30.0235,104960.0
2017-01-13 13:10:00,36.76,36.76,36.74,36.76,191527.0,30.0235,30.0235,30.0072,30.0235,191527.0
2017-01-13 13:20:00,36.76,36.77,36.75,36.76,141288.0,30.0235,30.0317,30.0153,30.0235,141288.0
2017-01-13 13:30:00,36.76,36.77,36.75,36.76,120363.0,30.0235,30.0317,30.0153,30.0235,120363.0
2017-01-13 13:40:00,36.77,36.77,36.75,36.76,165686.0,30.0317,30.0317,30.0153,30.0235,165686.0
2017-01-13 13:50:00,36.76,36.76,36.74,36.75,136318.0,30.0235,30.0235,30.0072,30.0153,136318.0
2017-01-13 14:00:00,36.75,36.75,36.67,36.68,216659.0,30.0153,30.0153,29.95,29.9582,216659.0
2017-01-13 14:10:00,36.68,36.69,36.65,36.69,262914.0,29.9582,29.9663,29.9336,29.9663,262914.0
2017-01-13 14:20:00,36.69,36.7,36.66,36.67,196485.0,29.9663,29.9745,29.9418,29.95,196485.0
2017-01-13 14:30:00,36.66,36.71,36.66,36.69,196069.0,29.9418,29.9827,29.9418,29.9663,196069.0
2017-01-13 14:40:00,36.69,36.71,36.67,36.68,203803.0,29.9663,29.9827,29.95,29.9582,203803.0
2017-01-13 14:50:00,36.68,36.7,36.65,36.7,270785.0,29.9582,29.9745,29.9336,29.9745,270785.0
2017-01-13 15:00:00,36.7,36.71,36.69,36.7,216381.0,29.9745,29.9827,29.9663,29.9745,216381.0
2017-01-13 15:10:00,36.7,36.71,36.69,36.7,329410.0,29.9745,29.9827,29.9663,29.9745,329410.0
2017-01-13 15:20:00,36.7,36.75,36.7,36.74,258310.0,29.9745,30.0153,29.9745,30.0072,258310.0
2017-01-13 15:30:00,36.74,36.77,36.7,36.77,366937.0,30.0072,30.0317,29.9745,30.0317,366937.0
2017-01-13 15:40:00,36.77,36.79,36.76,36.77,412230.0,30.0317,30.048,30.0235,30.0317,412230.0
2017-01-13 15:50:00,36.77,36.81,36.75,36.78,1401552.0,30.0317,30.0643,30.0153,30.0398,1401552.0
2017-01-17 09:30:00,36.67,36.81,36.61,36.62,1255293.0,29.95,30.0643,29.901,29.9091,1255293.0
2017-01-17 09:40:00,36.63,36.66,36.6,36.63,740844.0,29.9173,29.9418,29.8928,29.9173,740844.0
2017-01-17 09:50:00,36.64,36.73,36.61,36.71,415676.0,29.9255,29.999,29.901,29.9827,415676.0
2017-01-17 10:00:00,36.7,36.77,36.67,36.76,311945.0,29.9745,30.0317,29.95,30.0235,311945.0
2017-01-17 10:10:00,36.77,36.77,36.68,36.71,284093.0,30.0317,30.0317,29.9582,29.9827,284093.0
2017-01-17 10:20:00,36.71,36.74,36.65,36.7,314831.0,29.9827,30.0072,29.9336,29.9745,314831.0
2017-01-17 10:30:00,36.7,36.76,36.69,36.7,496794.0,29.9745,30.0235,29.9663,29.9745,496794.0
2017-01-17 10:40:00,36.7,36.73,36.69,36.7,414962.0,29.9745,29.999,29.9663,29.9745,414962.0
2017-01-17 10:50:00,36.7,36.71,36.65,36.66,273549.0,29.9745,29.9827,29.9336,29.9418,273549.0
2017-01-17 11:00:00,36.66,36.67,36.59,36.64,385242.0,29.9418,29.95,29.8846,29.9255,385242.0
2017-01-17 11:10:00,36.65,36.71,36.63,36.68,474118.0,29.9336,29.9827,29.9173,29.9582,474118.0
2017-01-17 11:20:00,36.69,36.74,36.68,36.73,527015.0,29.9663,30.0072,29.9582,29.999,527015.0
2017-01-17 11:30:00,36.73,36.75,36.7,36.75,225346.0,29.999,30.0153,29.9745,30.0153,225346.0
2017-01-17 11:40:00,36.75,36.76,36.72,36.76,219394.0,30.0153,30.0235,29.9908,30.0235,219394.0
2017-01-17 11:50:00,36.76,36.83,36.75,36.79,343327.0,30.0235,30.0807,30.0153,30.048,343327.0
2017-01-17 12:00:00,36.79,36.81,36.77,36.78,130001.0,30.048,30.0643,30.0317,30.0398,130001.0
2017-01-17 12:10:00,36.78,36.79,36.75,36.75,235563.0,30.0398,30.048,30.0153,30.0153,235563.0
2017-01-17 12:20:00,36.76,36.78,36.75,36.77,231051.0,30.0235,30.0398,30.0153,30.0317,231051.0
2017-01-17 12:30:00,36.77,36.79,36.75,36.77,212103.0,30.0317,30.048,30.0153,30.0317,212103.0
2017-01-17 12:40:00,36.77,36.82,36.76,36.79,234045.0,30.0317,30.0725,30.0235,30.048,234045.0
2017-01-17 12:50:00,36.79,36.79,36.75,36.76,254989.0,30.048,30.048,30.0153,30.0235,254989.0
2017-01-17 13:00:00,36.76,36.78,36.75,36.77,117695.0,30.0235,30.0398,30.0153,30.0317,117695.0
2017-01-17 13:10:00,36.77,36.81,36.75,36.8,300913.0,30.0317,30.0643,30.0153,30.0562,300913.0
2017-01-17 13:20:00,36.8,36.81,36.75,36.75,449850.0,30.0562,30.0643,30.0153,30.0153,449850.0
2017-01-17 13:30:00,36.76,36.77,36.72,36.73,392614.0,30.0235,30.0317,29.9908,29.999,392614.0
2017-01-17 13:40:00,36.73,36.74,36.7,36.73,505043.0,29.999,30.0072,29.9745,29.999,505043.0
2017-01-17 13:50:00,36.73,36.78,36.72,36.77,384953.0,29.999,30.0398,29.9908,30.0317,384953.0
2017-01-17 14:00:00,36.77,36.79,36.75,36.79,176648.0,30.0317,30.048,30.0153,30.048,176648.0
2017-01-17 14:10:00,36.79,36.79,36.72,36.73,289103.0,30.048,30.048,29.9908,29.999,289103.0
2017-01-17 14:20:00,36.73,36.73,36.68,36.71,210706.0,29.999,29.999,29.9582,29.9827,210706.0
2017-01-17 14:30:00,36.72,36.72,36.64,36.67,260123.0,29.9908,29.9908,29.9255,29.95,260123.0
2017-01-17 14:40:00,36.66,36.71,36.66,36.69,292074.0,29.9418,29.9827,29.9418,29.9663,292074.0
2017-01-17 14:50:00,36.69,36.72,36.66,36.71,429666.0,29.9663,29.9908,29.9418,29.9827,429666.0
2017-01-17 15:00:00,36.72,36.74,36.67,36.68,548345.0,29.9908,30.0072,29.95,29.9582,548345.0
2017-01-17 15:10:00,36.68,36.76,36.67,36.72,248002.0,29.9582,30.0235,29.95,29.9908,248002.0
2017-01-17 15:20:00,36.72,36.73,36.66,36.66,243083.0,29.9908,29.999,29.9418,29.9418,243083.0
2017-01-17 15:30:00,36.67,36.74,36.67,36.74,452201.0,29.95,30.0072,29.95,30.0072,452201.0
2017-01-17 15:40:00,36.73,36.74,36.7,36.73,343813.0,29.999,30.0072,29.9745,29.999,343813.0
2017-01-17 15:50:00,36.73,36.81,36.72,36.8,1595889.0,29.999,30.0643,29.9908,30.0562,1595889.0
2017-01-18 09:30:00,36.89,36.9,36.67,36.87,796256.0,30.1297,30.1378,29.95,30.1133,796256.0
2017-01-18 09:40:00,36.87,36.96,36.86,36.92,493728.0,30.1133,30.1868,30.1052,30.1542,493728.0
2017-01-18 09:50:00,36.92,36.99,36.89,36.96,775093.0,30.1542,30.2113,30.1297,30.1868,775093.0
2017-01-18 10:00:00,36.95,37.01,36.94,36.99,1011400.0,30.1787,30.2277,30.1705,30.2113,1011400.0
2017-01-18 10:10:00,36.98,36.99,36.9,36.94,350322.0,30.2032,30.2113,30.1378,30.1705,350322.0
2017-01-18 10:20:00,36.95,36.99,36.87,36.88,356521.0,30.1787,30.2113,30.1133,30.1215,356521.0
2017-01-18 10:30:00,36.88,36.91,36.83,36.87,205464.0,30.1215,30.146,30.0807,30.1133,205464.0
2017-01-18 10:40:00,36.87,36.87,36.71,36.73,339852.0,30.1133,30.1133,29.9827,29.999,339852.0
2017-01-18 10:50:00,36.74,36.85,36.71,36.83,267931.0,30.0072,30.097,29.9827,30.0807,267931.0
2017-01-18 11:00:00,36.83,36.86,36.82,36.85,205755.0,30.0807,30.1052,30.0725,30.097,205755.0
2017-01-18 11:10:00,36.85,36.86,36.79,36.8,204978.0,30.097,30.1052,30.048,30.0562,204978.0
2017-01-18 11:20:00,36.79,36.85,36.79,36.83,188860.0,30.048,30.097,30.048,30.0807,188860.0
2017-01-18 11:30:00,36.84,36.91,36.83,36.9,400335.0,30.0888,30.146,30.0807,30.1378,400335.0
2017-01-18 11:40:00,36.9,36.92,36.84,36.84,229434.0,30.1378,30.1542,30.0888,30.0888,229434.0
2017-01-18 11:50:00,36.84,36.88,36.76,36.78,234373.0,30.0888,30.1215,30.0235,30.0398,234373.0
2017-01-18 12:00:00,36.78,36.78,36.73,36.76,258019.0,30.0398,30.0398,29.999,30.0235,258019.0
2017-01-18 12:10:00,36.77,36.8,36.73,36.76,261047.0,30.0317,30.0562,29.999,30.0235,261047.0
2017-01-18 12:20:00,36.76,36.77,36.72,36.76,209791.0,30.0235,30.0317,29.9908,30.0235,209791.0
2017-01-18 12:30:00,36.76,36.76,36.72,36.73,201531.0,30.0235,30.0235,29.9908,29.999,201531.0
2017-01-18 12:40:00,36.73,36.77,36.73,36.74,203207.0,29.999,30.0317,29.999,30.0072,203207.0
2017-01-18 12:50:00,36.75,36.76,36.64,36.64,336353.0,30.0153,30.0235,29.9255,29.9255,336353.0
2017-01-18 13:00:00,36.64,36.74,36.63,36.72,192436.0,29.9255,30.0072,29.9173,29.9908,192436.0
2017-01-18 13:10:00,36.71,36.72,36.65,36.65,176408.0,29.9827,29.9908,29.9336,29.9336,176408.0
2017-01-18 13:20:00,36.66,36.67,36.61,36.63,363955.0,29.9418,29.95,29.901,29.9173,363955.0
2017-01-18 13:30:00,36.62,36.72,36.61,36.71,323164.0,29.9091,29.9908,29.901,29.9827,323164.0
2017-01-18 13:40:00,36.71,36.74,36.69,36.74,388062.0,29.9827,30.0072,29.9663,30.0072,388062.0
2017-01-18 13:50:00,36.73,36.78,36.73,36.76,248110.0,29.999,30.0398,29.999,30.0235,248110.0
2017-01-18 14:00:00,36.76,36.79,36.74,36.77,172865.0,30.0235,30.048,30.0072,30.0317,172865.0
2017-01-18 14:10:00,36.77,36.78,36.74,36.77,178475.0,30.0317,30.0398,30.0072,30.0317,178475.0
2017-01-18 14:20:00,36.77,36.79,36.73,36.77,224977.0,30.0317,30.048,29.999,30.0317,224977.0
2017-01-18 14:30:00,36.77,36.77,36.71,36.73,232835.0,30.0317,30.0317,29.9827,29.999,232835.0
2017-01-18 14:40:00,36.73,36.74,36.65,36.67,271563.0,29.999,30.0072,29.9336,29.95,271563.0
2017-01-18 14:50:00,36.67,36.74,36.66,36.73,257293.0,29.95,30.0072,29.9418,29.999,257293.0
2017-01-18 15:00:00,36.73,36.75,36.7,36.75,200517.0,29.999,30.0153,29.9745,30.0153,200517.0
2017-01-18 15:10:00,36.75,36.76,36.73,36.76,176968.0,30.0153,30.0235,29.999,30.0235,176968.0
2017-01-18 15:20:00,36.76,36.77,36.71,36.74,202018.0,30.0235,30.0317,29.9827,30.0072,202018.0
2017-01-18 15:30:00,36.73,36.77,36.72,36.77,258865.0,29.999,30.0317,29.9908,30.0317,258865.0
2017-01-18 15:40:00,36.77,36.79,36.75,36.76,372877.0,30.0317,30.048,30.0153,30.0235,372877.0
2017-01-18 15:50:00,36.76,36.79,36.76,36.76,777225.0,30.0235,30.048,30.0235,30.0235,777225.0
2017-01-19 09:30:00,36.51,36.88,36.51,36.87,493253.0,29.8193,30.1215,29.8193,30.1133,493253.0
2017-01-19 09:40:00,36.88,36.88,36.8,36.82,254990.0,30.1215,30.1215,30.0562,30.0725,254990.0
2017-01-19 09:50:00,36.82,36.91,36.82,36.9,285782.0,30.0725,30.146,30.0725,30.1378,285782.0
2017-01-19 10:00:00,36.9,36.91,36.73,36.76,275241.0,30.1378,30.146,29.999,30.0235,275241.0
2017-01-19 10:10:00,36.76,36.8,36.7,36.75,347670.0,30.0235,30.0562,29.9745,30.0153,347670.0
2017-01-19 10:20:00,36.75,36.81,36.75,36.76,332568.0,30.0153,30.0643,30.0153,30.0235,332568.0
2017-01-19 10:30:00,36.76,36.78,36.73,36.77,216830.0,30.0235,30.0398,29.999,30.0317,216830.0
2017-01-19 10:40:00,36.77,36.79,36.74,36.74,246107.0,30.0317,30.048,30.0072,30.0072,246107.0
2017-01-19 10:50:00,36.75,36.76,36.71,36.76,375076.0,30.0153,30.0235,29.9827,30.0235,375076.0
2017-01-19 11:00:00,36.75,36.76,36.68,36.73,434326.0,30.0153,30.0235,29.9582,29.999,434326.0
2017-01-19 11:10:00,36.73,36.78,36.72,36.77,167697.0,29.999,30.0398,29.9908,30.0317,167697.0
2017-01-19 11:20:00,36.77,36.8,36.77,36.78,156852.0,30.0317,30.0562,30.0317,30.0398,156852.0
2017-01-19 11:30:00,36.78,36.81,36.75,36.77,188510.0,30.0398,30.0643,30.0153,30.0317,188510.0
2017-01-19 11:40:00,36.77,36.83,36.76,36.81,215776.0,30.0317,30.0807,30.0235,30.0643,215776.0
2017-01-19 11:50:00,36.82,36.82,36.78,36.79,331041.0,30.0725,30.0725,30.0398,30.048,331041.0
2017-01-19 12:00:00,36.79,36.82,36.76,36.8,207609.0,30.048,30.0725,30.0235,30.0562,207609.0
2017-01-19 12:10:00,36.8,36.83,36.78,36.8,264021.0,30.0562,30.0807,30.0398,30.0562,264021.0
2017-01-19 12:20:00,36.8,36.82,36.78,36.8,163304.0,30.0562,30.0725,30.0398,30.0562,163304.0
2017-01-19 12:30:00,36.81,36.81,36.78,36.78,110697.0,30.0643,30.0643,30.0398,30.0398,110697.0
2017-01-19 12:40:00,36.78,36.79,36.72,36.74,213722.0,30.0398,30.048,29.9908,30.0072,213722.0
2017-01-19 12:50:00,36.73,36.78,36.72,36.75,357796.0,29.999,30.0398,29.9908,30.0153,357796.0
2017-01-19 13:00:00,36.75,36.77,36.73,36.76,196233.0,30.0153,30.0317,29.999,30.0235,196233.0
2017-01-19 13:10:00,36.76,36.76,36.73,36.74,280331.0,30.0235,30.0235,29.999,30.0072,280331.0
2017-01-19 13:20:00,36.74,36.77,36.72,36.73,162868.0,30.0072,30.0317,29.9908,29.999,162868.0
2017-01-19 13:30:00,36.73,36.74,36.71,36.73,173068.0,29.999,30.0072,29.9827,29.999,173068.0
2017-01-19 13:40:00,36.72,36.75,36.72,36.72,105231.0,29.9908,30.0153,29.9908,29.9908,105231.0
2017-01-19 13:50:00,36.73,36.74,36.71,36.72,132983.0,29.999,30.0072,29.9827,29.9908,132983.0
2017-01-19 14:00:00,36.72,36.74,36.61,36.62,206621.0,29.9908,30.0072,29.901,29.9091,206621.0
2017-01-19 14:10:00,36.62,36.65,36.59,36.6,208433.0,29.9091,29.9336,29.8846,29.8928,208433.0
2017-01-19 14:20:00,36.61,36.65,36.57,36.64,216169.0,29.901,29.9336,29.8683,29.9255,216169.0
2017-01-19 14:30:00,36.63,36.65,36.6,36.62,138038.0,29.9173,29.9336,29.8928,29.9091,138038.0
2017-01-19 14:40:00,36.62,36.65,36.57,36.58,218923.0,29.9091,29.9336,29.8683,29.8765,218923.0
2017-01-19 14:50:00,36.58,36.6,36.53,36.53,172095.0,29.8765,29.8928,29.8356,29.8356,172095.0
2017-01-19 15:00:00,36.54,36.57,36.51,36.57,439081.0,29.8438,29.8683,29.8193,29.8683,439081.0
2017-01-19 15:10:00,36.57,36.64,36.55,36.61,246058.0,29.8683,29.9255,29.852,29.901,246058.0
2017-01-19 15:20:00,36.61,36.63,36.6,36.61,236884.0,29.901,29.9173,29.8928,29.901,236884.0
2017-01-19 15:30:00,36.61,36.62,36.55,36.58,428566.0,29.901,29.9091,29.852,29.8765,428566.0
2017-01-19 15:40:00,36.58,36.6,36.54,36.55,384287.0,29.8765,29.8928,29.8438,29.852,384287.0
2017-01-19 15:50:00,36.55,36.61,36.54,36.57,1290841.0,29.852,29.901,29.8438,29.8683,1290841.0
2017-01-20 09:30:00,36.76,37.03,36.61,37.0,2921257.0,30.0235,30.244,29.901,30.2195,2921257.0
2017-01-20 09:40:00,37.01,37.03,36.9,36.98,700486.0,30.2277,30.244,30.1378,30.2032,700486.0
2017-01-20 09:50:00,36.97,37.0,36.95,36.97,469934.0,30.195,30.2195,30.1787,30.195,469934.0
2017-01-20 10:00:00,36.97,36.99,36.94,36.97,340873.0,30.195,30.2113,30.1705,30.195,340873.0
2017-01-20 10:10:00,36.98,37.0,36.95,36.98,430647.0,30.2032,30.2195,30.1787,30.2032,430647.0
2017-01-20 10:20:00,36.99,37.0,36.92,36.95,385720.0,30.2113,30.2195,30.1542,30.1787,385720.0
2017-01-20 10:30:00,36.95,36.96,36.89,36.94,306060.0,30.1787,30.1868,30.1297,30.1705,306060.0
2017-01-20 10:40:00,36.93,36.93,36.82,36.83,498853.0,30.1623,30.1623,30.0725,30.0807,498853.0
2017-01-20 10:50:00,36.84,36.87,36.79,36.8,252275.0,30.0888,30.1133,30.048,30.0562,252275.0
2017-01-20 11:00:00,36.81,36.86,36.81,36.86,290660.0,30.0643,30.1052,30.0643,30.1052,290660.0
2017-01-20 11:10:00,36.86,36.86,36.78,36.78,290884.0,30.1052,30.1052,30.0398,30.0398,290884.0
2017-01-20 11:20:00,36.78,36.8,36.74,36.75,324908.0,30.0398,30.0562,30.0072,30.0153,324908.0
2017-01-20 11:30:00,36.75,36.77,36.72,36.77,677999.0,30.0153,30.0317,29.9908,30.0317,677999.0
2017-01-20 11:40:00,36.77,36.83,36.76,36.78,184464.0,30.0317,30.0807,30.0235,30.0398,184464.0
2017-01-20 11:50:00,36.79,36.8,36.75,36.76,216516.0,30.048,30.0562,30.0153,30.0235,216516.0
2017-01-20 12:00:00,36.76,36.79,36.65,36.7,561546.0,30.0235,30.048,29.9336,29.9745,561546.0
2017-01-20 12:10:00,36.7,36.73,36.61,36.72,324511.0,29.9745,29.999,29.901,29.9908,324511.0
2017-01-20 12:20:00,36.7,36.73,36.64,36.68,265675.0,29.9745,29.999,29.9255,29.9582,265675.0
2017-01-20 12:30:00,36.68,36.68,36.59,36.61,419582.0,29.9582,29.9582,29.8846,29.901,419582.0
2017-01-20 12:40:00,36.61,36.67,36.58,36.64,219590.0,29.901,29.95,29.8765,29.9255,219590.0
2017-01-20 12:50:00,36.65,36.67,36.61,36.66,195201.0,29.9336,29.95,29.901,29.9418,195201.0
2017-01-20 13:00:00,36.65,36.67,36.63,36.65,267915.0,29.9336,29.95,29.9173,29.9336,267915.0
2017-01-20 13:10:00,36.65,36.7,36.63,36.7,203250.0,29.9336,29.9745,29.9173,29.9745,203250.0
2017-01-20 13:20:00,36.7,36.73,36.69,36.72,129947.0,29.9745,29.999,29.9663,29.9908,129947.0
2017-01-20 13:30:00,36.73,36.74,36.69,36.69,152859.0,29.999,30.0072,29.9663,29.9663,152859.0
2017-01-20 13:40:00,36.69,36.72,36.65,36.65,124699.0,29.9663,29.9908,29.9336,29.9336,124699.0
2017-01-20 13:50:00,36.66,36.66,36.62,36.66,262607.0,29.9418,29.9418,29.9091,29.9418,262607.0
2017-01-20 14:00:00,36.66,36.69,36.64,36.69,143117.0,29.9418,29.9663,29.9255,29.9663,143117.0
2017-01-20 14:10:00,36.69,36.69,36.63,36.66,129396.0,29.9663,29.9663,29.9173,29.9418,129396.0
2017-01-20 14:20:00,36.66,36.66,36.58,36.61,219965.0,29.9418,29.9418,29.8765,29.901,219965.0
2017-01-20 14:30:00,36.6,36.65,36.59,36.59,160094.0,29.8928,29.9336,29.8846,29.8846,160094.0
2017-01-20 14:40:00,36.6,36.65,36.59,36.63,145370.0,29.8928,29.9336,29.8846,29.9173,145370.0
2017-01-20 14:50:00,36.63,36.66,36.62,36.64,153436.0,29.9173,29.9418,29.9091,29.9255,153436.0
2017-01-20 15:00:00,36.64,36.7,36.63,36.69,236419.0,29.9255,29.9745,29.9173,29.9663,236419.0
2017-01-20 15:10:00,36.7,36.73,36.68,36.71,257940.0,29.9745,29.999,29.9582,29.9827,257940.0
2017-01-20 15:20:00,36.71,36.72,36.64,36.66,328120.0,29.9827,29.9908,29.9255,29.9418,328120.0
2017-01-20 15:30:00,36.66,36.72,36.65,36.7,275546.0,29.9418,29.9908,29.9336,29.9745,275546.0
2017-01-20 15:40:00,36.7,36.72,36.68,36.71,531377.0,29.9745,29.9908,29.9582,29.9827,531377.0
2017-01-20 15:50:00,36.72,36.96,36.71,36.93,4218575.0,29.9908,30.1868,29.9827,30.1623,4218575.0
2017-01-23 09:30:00,37.07,37.21,36.9,36.95,2126611.0,30.2767,30.391,30.1378,30.1787,2126611.0
2017-01-23 09:40:00,36.95,36.97,36.74,36.82,834795.0,30.1787,30.195,30.0072,30.0725,834795.0
2017-01-23 09:50:00,36.81,36.84,36.72,36.79,849197.0,30.0643,30.0888,29.9908,30.048,849197.0
2017-01-23 10:00:00,36.79,36.82,36.71,36.73,457901.0,30.048,30.0725,29.9827,29.999,457901.0
2017-01-23 10:10:00,36.74,36.74,36.66,36.69,541841.0,30.0072,30.0072,29.9418,29.9663,541841.0
2017-01-23 10:20:00,36.69,36.74,36.62,36.64,497405.0,29.9663,30.0072,29.9091,29.9255,497405.0
2017-01-23 10:30:00,36.64,36.66,36.55,36.63,634048.0,29.9255,29.9418,29.852,29.9173,634048.0
2017-01-23 10:40:00,36.63,36.68,36.62,36.66,268790.0,29.9173,29.9582,29.9091,29.9418,268790.0
2017-01-23 10:50:00,36.67,36.72,36.66,36.69,351231.0,29.95,29.9908,29.9418,29.9663,351231.0
2017-01-23 11:00:00,36.69,36.72,36.68,36.68,197696.0,29.9663,29.9908,29.9582,29.9582,197696.0
2017-01-23 11:10:00,36.68,36.76,36.66,36.74,576695.0,29.9582,30.0235,29.9418,30.0072,576695.0
2017-01-23 11:20:00,36.75,36.8,36.72,36.8,647834.0,30.0153,30.0562,29.9908,30.0562,647834.0
2017-01-23 11:30:00,36.8,36.85,36.77,36.84,420745.0,30.0562,30.097,30.0317,30.0888,420745.0
2017-01-23 11:40:00,36.84,36.85,36.74,36.75,597735.0,30.0888,30.097,30.0072,30.0153,597735.0
2017-01-23 11:50:00,36.76,36.82,36.72,36.82,318939.0,30.0235,30.0725,29.9908,30.0725,318939.0
2017-01-23 12:00:00,36.82,36.85,36.78,36.82,297732.0,30.0725,30.097,30.0398,30.0725,297732.0
2017-01-23 12:10:00,36.82,36.9,36.8,36.9,436680.0,30.0725,30.1378,30.0562,30.1378,436680.0
2017-01-23 12:20:00,36.9,36.93,36.87,36.91,293211.0,30.1378,30.1623,30.1133,30.146,293211.0
2017-01-23 12:30:00,36.9,36.96,36.9,36.92,354745.0,30.1378,30.1868,30.1378,30.1542,354745.0
2017-01-23 12:40:00,36.92,36.96,36.9,36.91,244771.0,30.1542,30.1868,30.1378,30.146,244771.0
2017-01-23 12:50:00,36.91,36.92,36.9,36.91,166192.0,30.146,30.1542,30.1378,30.146,166192.0
2017-01-23 13:00:00,36.91,36.99,36.91,36.98,315645.0,30.146,30.2113,30.146,30.2032,315645.0
2017-01-23 13:10:00,36.98,36.98,36.93,36.94,319815.0,30.2032,30.2032,30.1623,30.1705,319815.0
2017-01-23 13:20:00,36.94,36.98,36.94,36.96,291228.0,30.1705,30.2032,30.1705,30.1868,291228.0
2017-01-23 13:30:00,36.95,37.05,36.95,37.04,844835.0,30.1787,30.2603,30.1787,30.2522,844835.0
2017-01-23 13:40:00,37.05,37.06,37.01,37.03,291195.0,30.2603,30.2685,30.2277,30.244,291195.0
2017-01-23 13:50:00,37.02,37.03,36.97,36.98,279765.0,30.2358,30.244,30.195,30.2032,279765.0
2017-01-23 14:00:00,36.98,37.01,36.95,36.95,356938.0,30.2032,30.2277,30.1787,30.1787,356938.0
2017-01-23 14:10:00,36.95,36.96,36.9,36.9,415584.0,30.1787,30.1868,30.1378,30.1378,415584.0
2017-01-23 14:20:00,36.9,36.91,36.88,36.89,308272.0,30.1378,30.146,30.1215,30.1297,308272.0
2017-01-23 14:30:00,36.9,36.9,36.84,36.84,439943.0,30.1378,30.1378,30.0888,30.0888,439943.0
2017-01-23 14:40:00,36.84,36.88,36.83,36.85,420565.0,30.0888,30.1215,30.0807,30.097,420565.0
2017-01-23 14:50:00,36.85,36.86,36.82,36.83,601078.0,30.097,30.1052,30.0725,30.0807,601078.0
2017-01-23 15:00:00,36.83,36.84,36.78,36.82,605276.0,30.0807,30.0888,30.0398,30.0725,605276.0
2017-01-23 15:10:00,36.82,36.84,36.78,36.8,364410.0,30.0725,30.0888,30.0398,30.0562,364410.0
2017-01-23 15:20:00,36.81,36.85,36.8,36.83,740697.0,30.0643,30.097,30.0562,30.0807,740697.0
2017-01-23 15:30:00,36.84,36.84,36.82,36.83,460698.0,30.0888,30.0888,30.0725,30.0807,460698.0
2017-01-23 15:40:00,36.83,36.85,36.78,36.8,1009610.0,30.0807,30.097,30.0398,30.0562,1009610.0
2017-01-23 15:50:00,36.8,36.82,36.76,36.78,2694327.0,30.0562,30.0725,30.0235,30.0398,2694327.0
2017-01-24 09:30:00,36.83,37.1,36.81,37.06,1474175.0,30.0807,30.3012,30.0643,30.2685,1474175.0
2017-01-24 09:40:00,37.07,37.12,36.85,37.05,589304.0,30.2767,30.3175,30.097,30.2603,589304.0
2017-01-24 09:50:00,37.06,37.07,37.0,37.03,739571.0,30.2685,30.2767,30.2195,30.244,739571.0
2017-01-24 10:00:00,37.04,37.05,36.99,37.02,390037.0,30.2522,30.2603,30.2113,30.2358,390037.0
2017-01-24 10:10:00,37.02,37.04,37.0,37.03,578644.0,30.2358,30.2522,30.2195,30.244,578644.0
2017-01-24 10:20:00,37.04,37.08,37.02,37.05,637681.0,30.2522,30.2848,30.2358,30.2603,637681.0
2017-01-24 10:30:00,37.05,37.09,37.03,37.08,512763.0,30.2603,30.293,30.244,30.2848,512763.0
2017-01-24 10:40:00,37.08,37.16,37.07,37.16,551100.0,30.2848,30.3502,30.2767,30.3502,551100.0
2017-01-24 10:50:00,37.16,37.17,37.13,37.15,543877.0,30.3502,30.3584,30.3257,30.342,543877.0
2017-01-24 11:00:00,37.15,37.2,37.13,37.19,484028.0,30.342,30.3829,30.3257,30.3747,484028.0
2017-01-24 11:10:00,37.19,37.21,37.14,37.15,783870.0,30.3747,30.391,30.3339,30.342,783870.0
2017-01-24 11:20:00,37.15,37.15,37.1,37.12,321164.0,30.342,30.342,30.3012,30.3175,321164.0
2017-01-24 11:30:00,37.12,37.15,37.11,37.15,514132.0,30.3175,30.342,30.3093,30.342,514132.0
2017-01-24 11:40:00,37.15,37.17,37.11,37.16,618897.0,30.342,30.3584,30.3093,30.3502,618897.0
2017-01-24 11:50:00,37.15,37.21,37.15,37.19,404701.0,30.342,30.391,30.342,30.3747,404701.0
2017-01-24 12:00:00,37.19,37.19,37.14,37.15,801018.0,30.3747,30.3747,30.3339,30.342,801018.0
2017-01-24 12:10:00,37.15,37.16,37.12,37.13,270815.0,30.342,30.3502,30.3175,30.3257,270815.0
2017-01-24 12:20:00,37.13,37.15,37.09,37.12,682015.0,30.3257,30.342,30.293,30.3175,682015.0
2017-01-24 12:30:00,37.13,37.13,37.1,37.11,163951.0,30.3257,30.3257,30.3012,30.3093,163951.0
2017-01-24 12:40:00,37.11,37.16,37.1,37.15,462222.0,30.3093,30.3502,30.3012,30.342,462222.0
2017-01-24 12:50:00,37.15,37.16,37.14,37.15,247606.0,30.342,30.3502,30.3339,30.342,247606.0
2017-01-24 13:00:00,37.14,37.2,37.14,37.17,221751.0,30.3339,30.3829,30.3339,30.3584,221751.0
2017-01-24 13:10:00,37.18,37.21,37.17,37.2,393123.0,30.3665,30.391,30.3584,30.3829,393123.0
2017-01-24 13:20:00,37.2,37.24,37.17,37.22,629812.0,30.3829,30.4155,30.3584,30.3992,629812.0
2017-01-24 13:30:00,37.22,37.25,37.2,37.25,859437.0,30.3992,30.4237,30.3829,30.4237,859437.0
2017-01-24 13:40:00,37.25,37.48,37.24,37.46,1704505.0,30.4237,30.6115,30.4155,30.5952,1704505.0
2017-01-24 13:50:00,37.46,37.53,37.44,37.53,1584150.0,30.5952,30.6524,30.5789,30.6524,1584150.0
2017-01-24 14:00:00,37.53,37.65,37.53,37.65,1556242.0,30.6524,30.7504,30.6524,30.7504,1556242.0
2017-01-24 14:10:00,37.65,37.68,37.59,37.68,1008360.0,30.7504,30.7749,30.7014,30.7749,1008360.0
2017-01-24 14:20:00,37.68,37.72,37.63,37.64,1022928.0,30.7749,30.8076,30.7341,30.7422,1022928.0
2017-01-24 14:30:00,37.63,37.67,37.61,37.64,710648.0,30.7341,30.7667,30.7177,30.7422,710648.0
2017-01-24 14:40:00,37.64,37.73,37.62,37.69,913165.0,30.7422,30.8157,30.7259,30.7831,913165.0
2017-01-24 14:50:00,37.69,37.71,37.64,37.69,632089.0,30.7831,30.7994,30.7422,30.7831,632089.0
2017-01-24 15:00:00,37.69,37.74,37.66,37.69,687916.0,30.7831,30.8239,30.7586,30.7831,687916.0
2017-01-24 15:10:00,37.68,37.71,37.67,37.7,597460.0,30.7749,30.7994,30.7667,30.7912,597460.0
2017-01-24 15:20:00,37.69,37.73,37.66,37.68,537338.0,30.7831,30.8157,30.7586,30.7749,537338.0
2017-01-24 15:30:00,37.69,37.71,37.64,37.66,754626.0,30.7831,30.7994,30.7422,30.7586,754626.0
2017-01-24 15:40:00,37.66,37.68,37.64,37.64,824559.0,30.7586,30.7749,30.7422,30.7422,824559.0
2017-01-24 15:50:00,37.65,37.67,37.59,37.61,2257999.0,30.7504,30.7667,30.7014,30.7177,2257999.0
2017-01-25 09:30:00,37.87,38.0,37.71,37.82,2969054.0,30.9301,31.0363,30.7994,30.8892,2969054.0
2017-01-25 09:40:00,37.82,37.83,37.68,37.81,1204447.0,30.8892,30.8974,30.7749,30.8811,1204447.0
2017-01-25 09:50:00,37.81,37.88,37.73,37.83,1202266.0,30.8811,30.9382,30.8157,30.8974,1202266.0
2017-01-25 10:00:00,37.82,37.83,37.75,37.8,1237574.0,30.8892,30.8974,30.8321,30.8729,1237574.0
2017-01-25 10:10:00,37.8,37.8,37.76,37.77,493505.0,30.8729,30.8729,30.8402,30.8484,493505.0
2017-01-25 10:20:00,37.77,37.77,37.7,37.73,441826.0,30.8484,30.8484,30.7912,30.8157,441826.0
2017-01-25 10:30:00,37.73,37.78,37.72,37.72,656892.0,30.8157,30.8566,30.8076,30.8076,656892.0
2017-01-25 10:40:00,37.73,37.75,37.69,37.73,831323.0,30.8157,30.8321,30.7831,30.8157,831323.0
2017-01-25 10:50:00,37.73,37.8,37.7,37.75,632684.0,30.8157,30.8729,30.7912,30.8321,632684.0
2017-01-25 11:00:00,37.74,37.76,37.7,37.73,400688.0,30.8239,30.8402,30.7912,30.8157,400688.0
2017-01-25 11:10:00,37.72,37.73,37.68,37.69,360573.0,30.8076,30.8157,30.7749,30.7831,360573.0
2017-01-25 11:20:00,37.68,37.69,37.59,37.61,1003191.0,30.7749,30.7831,30.7014,30.7177,1003191.0
2017-01-25 11:30:00,37.62,37.63,37.51,37.55,617930.0,30.7259,30.7341,30.636,30.6687,617930.0
2017-01-25 11:40:00,37.54,37.61,37.53,37.6,548180.0,30.6605,30.7177,30.6524,30.7096,548180.0
2017-01-25 11:50:00,37.6,37.6,37.56,37.59,500584.0,30.7096,30.7096,30.6769,30.7014,500584.0
2017-01-25 12:00:00,37.59,37.63,37.58,37.63,575477.0,30.7014,30.7341,30.6932,30.7341,575477.0
2017-01-25 12:10:00,37.63,37.73,37.62,37.71,392154.0,30.7341,30.8157,30.7259,30.7994,392154.0
2017-01-25 12:20:00,37.72,37.76,37.7,37.73,465670.0,30.8076,30.8402,30.7912,30.8157,465670.0
2017-01-25 12:30:00,37.73,37.75,37.71,37.72,237250.0,30.8157,30.8321,30.7994,30.8076,237250.0
2017-01-25 12:40:00,37.72,37.73,37.67,37.69,320147.0,30.8076,30.8157,30.7667,30.7831,320147.0
2017-01-25 12:50:00,37.69,37.72,37.68,37.7,418785.0,30.7831,30.8076,30.7749,30.7912,418785.0
2017-01-25 13:00:00,37.71,37.74,37.69,37.71,486837.0,30.7994,30.8239,30.7831,30.7994,486837.0
2017-01-25 13:10:00,37.71,37.76,37.7,37.73,430026.0,30.7994,30.8402,30.7912,30.8157,430026.0
2017-01-25 13:20:00,37.73,37.74,37.69,37.7,281225.0,30.8157,30.8239,30.7831,30.7912,281225.0
2017-01-25 13:30:00,37.71,37.72,37.68,37.71,324923.0,30.7994,30.8076,30.7749,30.7994,324923.0
2017-01-25 13:40:00,37.72,37.77,37.71,37.76,302751.0,30.8076,30.8484,30.7994,30.8402,302751.0
2017-01-25 13:50:00,37.75,37.78,37.73,37.75,1018928.0,30.8321,30.8566,30.8157,30.8321,1018928.0
2017-01-25 14:00:00,37.75,37.76,37.73,37.74,252736.0,30.8321,30.8402,30.8157,30.8239,252736.0
2017-01-25 14:10:00,37.75,37.76,37.72,37.75,330130.0,30.8321,30.8402,30.8076,30.8321,330130.0
2017-01-25 14:20:00,37.76,37.76,37.73,37.73,389860.0,30.8402,30.8402,30.8157,30.8157,389860.0
2017-01-25 14:30:00,37.73,37.76,37.73,37.75,537238.0,30.8157,30.8402,30.8157,30.8321,537238.0
2017-01-25 14:40:00,37.75,37.75,37.73,37.74,403933.0,30.8321,30.8321,30.8157,30.8239,403933.0
2017-01-25 14:50:00,37.75,37.76,37.72,37.73,785957.0,30.8321,30.8402,30.8076,30.8157,785957.0
2017-01-25 15:00:00,37.73,37.75,37.73,37.74,752119.0,30.8157,30.8321,30.8157,30.8239,752119.0
2017-01-25 15:10:00,37.75,37.76,37.72,37.73,738345.0,30.8321,30.8402,30.8076,30.8157,738345.0
2017-01-25 15:20:00,37.73,37.76,37.71,37.74,719728.0,30.8157,30.8402,30.7994,30.8239,719728.0
2017-01-25 15:30:00,37.73,37.77,37.73,37.74,686863.0,30.8157,30.8484,30.8157,30.8239,686863.0
2017-01-25 15:40:00,37.75,37.79,37.73,37.76,1002130.0,30.8321,30.8647,30.8157,30.8402,1002130.0
2017-01-25 15:50:00,37.76,37.8,37.75,37.8,2132033.0,30.8402,30.8729,30.8321,30.8729,2132033.0
2017-01-26 09:30:00,37.81,37.92,37.75,37.9,1405346.0,30.8811,30.9709,30.8321,30.9546,1405346.0
2017-01-26 09:40:00,37.9,37.91,37.78,37.81,995206.0,30.9546,30.9627,30.8566,30.8811,995206.0
2017-01-26 09:50:00,37.82,37.93,37.81,37.83,1540357.0,30.8892,30.9791,30.8811,30.8974,1540357.0
2017-01-26 10:00:00,37.83,37.83,37.72,37.75,1089514.0,30.8974,30.8974,30.8076,30.8321,1089514.0
2017-01-26 10:10:00,37.75,37.76,37.69,37.7,732692.0,30.8321,30.8402,30.7831,30.7912,732692.0
2017-01-26 10:20:00,37.69,37.7,37.58,37.59,697434.0,30.7831,30.7912,30.6932,30.7014,697434.0
2017-01-26 10:30:00,37.58,37.61,37.56,37.56,1463890.0,30.6932,30.7177,30.6769,30.6769,1463890.0
2017-01-26 10:40:00,37.56,37.6,37.48,37.52,1073662.0,30.6769,30.7096,30.6115,30.6442,1073662.0
2017-01-26 10:50:00,37.51,37.52,37.46,37.48,748561.0,30.636,30.6442,30.5952,30.6115,748561.0
2017-01-26 11:00:00,37.48,37.5,37.44,37.48,496116.0,30.6115,30.6279,30.5789,30.6115,496116.0
2017-01-26 11:10:00,37.49,37.51,37.43,37.44,689425.0,30.6197,30.636,30.5707,30.5789,689425.0
2017-01-26 11:20:00,37.43,37.49,37.42,37.49,457054.0,30.5707,30.6197,30.5625,30.6197,457054.0
2017-01-26 11:30:00,37.48,37.57,37.46,37.53,1120648.0,30.6115,30.6851,30.5952,30.6524,1120648.0
2017-01-26 11:40:00,37.52,37.56,37.52,37.52,253533.0,30.6442,30.6769,30.6442,30.6442,253533.0
2017-01-26 11:50:00,37.52,37.54,37.51,37.53,536961.0,30.6442,30.6605,30.636,30.6524,536961.0
2017-01-26 12:00:00,37.53,37.57,37.47,37.55,354855.0,30.6524,30.6851,30.6034,30.6687,354855.0
2017-01-26 12:10:00,37.56,37.62,37.54,37.58,461146.0,30.6769,30.7259,30.6605,30.6932,461146.0
2017-01-26 12:20:00,37.58,37.58,37.55,37.55,160460.0,30.6932,30.6932,30.6687,30.6687,160460.0
2017-01-26 12:30:00,37.56,37.57,37.54,37.54,166288.0,30.6769,30.6851,30.6605,30.6605,166288.0
2017-01-26 12:40:00,37.55,37.55,37.5,37.54,222209.0,30.6687,30.6687,30.6279,30.6605,222209.0
2017-01-26 12:50:00,37.53,37.54,37.5,37.52,214373.0,30.6524,30.6605,30.6279,30.6442,214373.0
2017-01-26 13:00:00,37.52,37.59,37.52,37.59,455728.0,30.6442,30.7014,30.6442,30.7014,455728.0
2017-01-26 13:10:00,37.59,37.62,37.57,37.6,235372.0,30.7014,30.7259,30.6851,30.7096,235372.0
2017-01-26 13:20:00,37.6,37.61,37.58,37.61,238471.0,30.7096,30.7177,30.6932,30.7177,238471.0
2017-01-26 13:30:00,37.61,37.62,37.58,37.62,339095.0,30.7177,30.7259,30.6932,30.7259,339095.0
2017-01-26 13:40:00,37.62,37.62,37.59,37.61,1104439.0,30.7259,30.7259,30.7014,30.7177,1104439.0
2017-01-26 13:50:00,37.61,37.61,37.58,37.59,356767.0,30.7177,30.7177,30.6932,30.7014,356767.0
2017-01-26 14:00:00,37.6,37.61,37.58,37.61,287150.0,30.7096,30.7177,30.6932,30.7177,287150.0
2017-01-26 14:10:00,37.61,37.61,37.58,37.61,484989.0,30.7177,30.7177,30.6932,30.7177,484989.0
2017-01-26 14:20:00,37.61,37.61,37.55,37.59,487972.0,30.7177,30.7177,30.6687,30.7014,487972.0
2017-01-26 14:30:00,37.6,37.61,37.59,37.6,492084.0,30.7096,30.7177,30.7014,30.7096,492084.0
2017-01-26 14:40:00,37.61,37.61,37.58,37.61,400285.0,30.7177,30.7177,30.6932,30.7177,400285.0
2017-01-26 14:50:00,37.61,37.61,37.56,37.59,443886.0,30.7177,30.7177,30.6769,30.7014,443886.0
2017-01-26 15:00:00,37.6,37.61,37.59,37.59,627343.0,30.7096,30.7177,30.7014,30.7014,627343.0
2017-01-26 15:10:00,37.59,37.64,37.57,37.6,490416.0,30.7014,30.7422,30.6851,30.7096,490416.0
2017-01-26 15:20:00,37.6,37.63,37.59,37.62,549542.0,30.7096,30.7341,30.7014,30.7259,549542.0
2017-01-26 15:30:00,37.62,37.63,37.56,37.57,863359.0,30.7259,30.7341,30.6769,30.6851,863359.0
2017-01-26 15:40:00,37.57,37.62,37.55,37.58,1037527.0,30.6851,30.7259,30.6687,30.6932,1037527.0
2017-01-26 15:50:00,37.58,37.68,37.54,37.55,2734198.0,30.6932,30.7749,30.6605,30.6687,2734198.0
2017-01-27 09:30:00,37.99,38.33,37.81,38.26,4812838.0,31.0281,31.3058,30.8811,31.2486,4812838.0
2017-01-27 09:40:00,38.26,38.45,38.09,38.39,3235103.0,31.2486,31.4038,31.1098,31.3548,3235103.0
2017-01-27 09:50:00,38.39,38.45,38.31,38.34,1898622.0,31.3548,31.4038,31.2894,31.3139,1898622.0
2017-01-27 10:00:00,38.33,38.4,38.3,38.34,1193191.0,31.3058,31.3629,31.2813,31.3139,1193191.0
2017-01-27 10:10:00,38.34,38.36,38.14,38.2,1725660.0,31.3139,31.3303,31.1506,31.1996,1725660.0
2017-01-27 10:20:00,38.2,38.22,38.09,38.19,1213768.0,31.1996,31.2159,31.1098,31.1914,1213768.0
2017-01-27 10:30:00,38.19,38.3,38.17,38.27,1321823.0,31.1914,31.2813,31.1751,31.2568,1321823.0
2017-01-27 10:40:00,38.27,38.37,38.26,38.26,1100766.0,31.2568,31.3384,31.2486,31.2486,1100766.0
2017-01-27 10:50:00,38.26,38.27,38.17,38.22,1103181.0,31.2486,31.2568,31.1751,31.2159,1103181.0
2017-01-27 11:00:00,38.21,38.26,38.17,38.25,654154.0,31.2078,31.2486,31.1751,31.2404,654154.0
2017-01-27 11:10:00,38.26,38.28,38.11,38.12,951400.0,31.2486,31.2649,31.1261,31.1343,951400.0
2017-01-27 11:20:00,38.11,38.17,38.04,38.05,1079691.0,31.1261,31.1751,31.0689,31.0771,1079691.0
2017-01-27 11:30:00,38.05,38.11,37.89,38.07,1125403.0,31.0771,31.1261,30.9464,31.0934,1125403.0
2017-01-27 11:40:00,38.08,38.12,38.05,38.08,366038.0,31.1016,31.1343,31.0771,31.1016,366038.0
2017-01-27 11:50:00,38.09,38.11,38.05,38.1,391905.0,31.1098,31.1261,31.0771,31.1179,391905.0
2017-01-27 12:00:00,38.1,38.12,38.07,38.09,235551.0,31.1179,31.1343,31.0934,31.1098,235551.0
2017-01-27 12:10:00,38.09,38.13,38.05,38.05,523047.0,31.1098,31.1424,31.0771,31.0771,523047.0
2017-01-27 12:20:00,38.05,38.11,38.05,38.08,430756.0,31.0771,31.1261,31.0771,31.1016,430756.0
2017-01-27 12:30:00,38.07,38.12,38.04,38.04,538152.0,31.0934,31.1343,31.0689,31.0689,538152.0
2017-01-27 12:40:00,38.04,38.11,38.04,38.09,492715.0,31.0689,31.1261,31.0689,31.1098,492715.0
2017-01-27 12:50:00,38.09,38.11,38.05,38.07,426007.0,31.1098,31.1261,31.0771,31.0934,426007.0
2017-01-27 13:00:00,38.08,38.11,38.03,38.05,532646.0,31.1016,31.1261,31.0608,31.0771,532646.0
2017-01-27 13:10:00,38.04,38.07,38.01,38.05,385753.0,31.0689,31.0934,31.0444,31.0771,385753.0
2017-01-27 13:20:00,38.05,38.08,38.05,38.07,460460.0,31.0771,31.1016,31.0771,31.0934,460460.0
2017-01-27 13:30:00,38.07,38.09,38.05,38.06,390332.0,31.0934,31.1098,31.0771,31.0853,390332.0
2017-01-27 13:40:00,38.06,38.08,38.04,38.08,577466.0,31.0853,31.1016,31.0689,31.1016,577466.0
2017-01-27 13:50:00,38.08,38.12,38.06,38.11,616004.0,31.1016,31.1343,31.0853,31.1261,616004.0
2017-01-27 14:00:00,38.11,38.18,38.1,38.14,966551.0,31.1261,31.1833,31.1179,31.1506,966551.0
2017-01-27 14:10:00,38.15,38.16,38.11,38.15,544284.0,31.1588,31.1669,31.1261,31.1588,544284.0
2017-01-27 14:20:00,38.16,38.17,38.1,38.14,487963.0,31.1669,31.1751,31.1179,31.1506,487963.0
2017-01-27 14:30:00,38.14,38.16,38.1,38.1,517822.0,31.1506,31.1669,31.1179,31.1179,517822.0
2017-01-27 14:40:00,38.1,38.12,38.07,38.11,533663.0,31.1179,31.1343,31.0934,31.1261,533663.0
2017-01-27 14:50:00,38.11,38.15,38.09,38.15,766993.0,31.1261,31.1588,31.1098,31.1588,766993.0
2017-01-27 15:00:00,38.15,38.15,38.1,38.11,477500.0,31.1588,31.1588,31.1179,31.1261,477500.0
2017-01-27 15:10:00,38.11,38.11,38.04,38.05,409187.0,31.1261,31.1261,31.0689,31.0771,409187.0
2017-01-27 15:20:00,38.05,38.08,38.02,38.02,876881.0,31.0771,31.1016,31.0526,31.0526,876881.0
2017-01-27 15:30:00,38.02,38.04,37.97,37.97,869254.0,31.0526,31.0689,31.0117,31.0117,869254.0
2017-01-27 15:40:00,37.97,37.99,37.95,37.98,1066238.0,31.0117,31.0281,30.9954,31.0199,1066238.0
2017-01-27 15:50:00,37.98,38.03,37.97,37.98,3656500.0,31.0199,31.0608,31.0117,31.0199,3656500.0
2017-01-30 09:30:00,37.77,37.84,37.54,37.54,1564648.0,30.8484,30.9056,30.6605,30.6605,1564648.0
2017-01-30 09:40:00,37.55,37.55,37.38,37.5,1436305.0,30.6687,30.6687,30.5299,30.6279,1436305.0
2017-01-30 09:50:00,37.5,37.51,37.44,37.5,527450.0,30.6279,30.636,30.5789,30.6279,527450.0
2017-01-30 10:00:00,37.49,37.53,37.48,37.52,597354.0,30.6197,30.6524,30.6115,30.6442,597354.0
2017-01-30 10:10:00,37.52,37.53,37.42,37.5,870435.0,30.6442,30.6524,30.5625,30.6279,870435.0
2017-01-30 10:20:00,37.51,37.54,37.49,37.49,779575.0,30.636,30.6605,30.6197,30.6197,779575.0
2017-01-30 10:30:00,37.49,37.5,37.41,37.41,500485.0,30.6197,30.6279,30.5544,30.5544,500485.0
2017-01-30 10:40:00,37.42,37.46,37.4,37.42,605566.0,30.5625,30.5952,30.5462,30.5625,605566.0
2017-01-30 10:50:00,37.42,37.47,37.4,37.47,433010.0,30.5625,30.6034,30.5462,30.6034,433010.0
2017-01-30 11:00:00,37.47,37.51,37.44,37.47,593357.0,30.6034,30.636,30.5789,30.6034,593357.0
2017-01-30 11:10:00,37.47,37.48,37.43,37.46,526930.0,30.6034,30.6115,30.5707,30.5952,526930.0
2017-01-30 11:20:00,37.46,37.52,37.46,37.51,505582.0,30.5952,30.6442,30.5952,30.636,505582.0
2017-01-30 11:30:00,37.51,37.55,37.5,37.55,308477.0,30.636,30.6687,30.6279,30.6687,308477.0
2017-01-30 11:40:00,37.55,37.55,37.5,37.51,363487.0,30.6687,30.6687,30.6279,30.636,363487.0
2017-01-30 11:50:00,37.51,37.53,37.5,37.52,385756.0,30.636,30.6524,30.6279,30.6442,385756.0
2017-01-30 12:00:00,37.53,37.54,37.51,37.52,244750.0,30.6524,30.6605,30.636,30.6442,244750.0
2017-01-30 12:10:00,37.52,37.54,37.49,37.54,231953.0,30.6442,30.6605,30.6197,30.6605,231953.0
2017-01-30 12:20:00,37.54,37.54,37.5,37.52,597868.0,30.6605,30.6605,30.6279,30.6442,597868.0
2017-01-30 12:30:00,37.53,37.53,37.49,37.49,145651.0,30.6524,30.6524,30.6197,30.6197,145651.0
2017-01-30 12:40:00,37.5,37.5,37.42,37.44,215062.0,30.6279,30.6279,30.5625,30.5789,215062.0
2017-01-30 12:50:00,37.44,37.47,37.43,37.46,187647.0,30.5789,30.6034,30.5707,30.5952,187647.0
2017-01-30 13:00:00,37.46,37.46,37.4,37.45,313217.0,30.5952,30.5952,30.5462,30.587,313217.0
2017-01-30 13:10:00,37.45,37.47,37.43,37.44,144780.0,30.587,30.6034,30.5707,30.5789,144780.0
2017-01-30 13:20:00,37.43,37.46,37.42,37.46,107626.0,30.5707,30.5952,30.5625,30.5952,107626.0
2017-01-30 13:30:00,37.46,37.46,37.4,37.41,490336.0,30.5952,30.5952,30.5462,30.5544,490336.0
2017-01-30 13:40:00,37.41,37.44,37.4,37.41,193058.0,30.5544,30.5789,30.5462,30.5544,193058.0
2017-01-30 13:50:00,37.41,37.41,37.33,37.36,515365.0,30.5544,30.5544,30.489,30.5135,515365.0
2017-01-30 14:00:00,37.37,37.44,37.34,37.44,676346.0,30.5217,30.5789,30.4972,30.5789,676346.0
2017-01-30 14:10:00,37.43,37.45,37.41,37.43,568683.0,30.5707,30.587,30.5544,30.5707,568683.0
2017-01-30 14:20:00,37.43,37.47,37.41,37.47,308507.0,30.5707,30.6034,30.5544,30.6034,308507.0
2017-01-30 14:30:00,37.47,37.49,37.44,37.46,277609.0,30.6034,30.6197,30.5789,30.5952,277609.0
2017-01-30 14:40:00,37.46,37.48,37.43,37.45,213696.0,30.5952,30.6115,30.5707,30.587,213696.0
2017-01-30 14:50:00,37.44,37.48,37.44,37.48,313666.0,30.5789,30.6115,30.5789,30.6115,313666.0
2017-01-30 15:00:00,37.48,37.48,37.4,37.43,375524.0,30.6115,30.6115,30.5462,30.5707,375524.0
2017-01-30 15:10:00,37.43,37.44,37.39,37.41,372182.0,30.5707,30.5789,30.538,30.5544,372182.0
2017-01-30 15:20:00,37.41,37.41,37.37,37.38,504202.0,30.5544,30.5544,30.5217,30.5299,504202.0
2017-01-30 15:30:00,37.39,37.42,37.38,37.41,600438.0,30.538,30.5625,30.5299,30.5544,600438.0
2017-01-30 15:40:00,37.4,37.44,37.38,37.43,1032566.0,30.5462,30.5789,30.5299,30.5707,1032566.0
2017-01-30 15:50:00,37.43,37.48,37.38,37.4,2300035.0,30.5707,30.6115,30.5299,30.5462,2300035.0
2017-01-31 09:30:00,37.22,37.37,37.07,37.15,1092277.0,30.3992,30.5217,30.2767,30.342,1092277.0
2017-01-31 09:40:00,37.15,37.16,36.94,36.97,811200.0,30.342,30.3502,30.1705,30.195,811200.0
2017-01-31 09:50:00,36.97,36.98,36.81,36.83,1025024.0,30.195,30.2032,30.0643,30.0807,1025024.0
2017-01-31 10:00:00,36.82,36.84,36.64,36.77,811399.0,30.0725,30.0888,29.9255,30.0317,811399.0
2017-01-31 10:10:00,36.76,36.79,36.7,36.77,613226.0,30.0235,30.048,29.9745,30.0317,613226.0
2017-01-31 10:20:00,36.77,36.82,36.75,36.76,1052977.0,30.0317,30.0725,30.0153,30.0235,1052977.0
2017-01-31 10:30:00,36.76,36.82,36.75,36.76,533460.0,30.0235,30.0725,30.0153,30.0235,533460.0
2017-01-31 10:40:00,36.75,36.76,36.68,36.7,678584.0,30.0153,30.0235,29.9582,29.9745,678584.0
2017-01-31 10:50:00,36.7,36.81,36.69,36.75,605335.0,29.9745,30.0643,29.9663,30.0153,605335.0
2017-01-31 11:00:00,36.75,36.81,36.73,36.8,405307.0,30.0153,30.0643,29.999,30.0562,405307.0
2017-01-31 11:10:00,36.8,36.85,36.79,36.82,484519.0,30.0562,30.097,30.048,30.0725,484519.0
2017-01-31 11:20:00,36.83,36.84,36.77,36.78,245006.0,30.0807,30.0888,30.0317,30.0398,245006.0
2017-01-31 11:30:00,36.78,36.81,36.73,36.75,367381.0,30.0398,30.0643,29.999,30.0153,367381.0
2017-01-31 11:40:00,36.74,36.75,36.68,36.69,493342.0,30.0072,30.0153,29.9582,29.9663,493342.0
2017-01-31 11:50:00,36.68,36.76,36.68,36.75,271039.0,29.9582,30.0235,29.9582,30.0153,271039.0
2017-01-31 12:00:00,36.75,36.78,36.7,36.77,288785.0,30.0153,30.0398,29.9745,30.0317,288785.0
2017-01-31 12:10:00,36.77,36.82,36.75,36.82,347985.0,30.0317,30.0725,30.0153,30.0725,347985.0
2017-01-31 12:20:00,36.82,36.84,36.79,36.84,257870.0,30.0725,30.0888,30.048,30.0888,257870.0
2017-01-31 12:30:00,36.83,36.85,36.78,36.78,191709.0,30.0807,30.097,30.0398,30.0398,191709.0
2017-01-31 12:40:00,36.79,36.79,36.75,36.75,301944.0,30.048,30.048,30.0153,30.0153,301944.0
2017-01-31 12:50:00,36.75,36.77,36.72,36.73,327991.0,30.0153,30.0317,29.9908,29.999,327991.0
2017-01-31 13:00:00,36.73,36.75,36.71,36.75,205457.0,29.999,30.0153,29.9827,30.0153,205457.0
2017-01-31 13:10:00,36.75,36.75,36.71,36.73,205457.0,30.0153,30.0153,29.9827,29.999,205457.0
2017-01-31 13:20:00,36.74,36.75,36.73,36.75,177304.0,30.0072,30.0153,29.999,30.0153,177304.0
2017-01-31 13:30:00,36.75,36.79,36.74,36.75,379824.0,30.0153,30.048,30.0072,30.0153,379824.0
2017-01-31 13:40:00,36.75,36.76,36.72,36.73,285206.0,30.0153,30.0235,29.9908,29.999,285206.0
2017-01-31 13:50:00,36.72,36.75,36.69,36.72,265398.0,29.9908,30.0153,29.9663,29.9908,265398.0
2017-01-31 14:00:00,36.71,36.74,36.68,36.7,354844.0,29.9827,30.0072,29.9582,29.9745,354844.0
2017-01-31 14:10:00,36.7,36.74,36.69,36.73,552813.0,29.9745,30.0072,29.9663,29.999,552813.0
2017-01-31 14:20:00,36.73,36.74,36.71,36.73,287313.0,29.999,30.0072,29.9827,29.999,287313.0
2017-01-31 14:30:00,36.73,36.77,36.72,36.75,302753.0,29.999,30.0317,29.9908,30.0153,302753.0
2017-01-31 14:40:00,36.76,36.78,36.75,36.77,316602.0,30.0235,30.0398,30.0153,30.0317,316602.0
2017-01-31 14:50:00,36.78,36.79,36.75,36.78,670030.0,30.0398,30.048,30.0153,30.0398,670030.0
2017-01-31 15:00:00,36.77,36.83,36.77,36.79,783373.0,30.0317,30.0807,30.0317,30.048,783373.0
2017-01-31 15:10:00,36.79,36.83,36.78,36.8,527962.0,30.048,30.0807,30.0398,30.0562,527962.0
2017-01-31 15:20:00,36.81,36.84,36.8,36.82,456399.0,30.0643,30.0888,30.0562,30.0725,456399.0
2017-01-31 15:30:00,36.82,36.85,36.81,36.83,699897.0,30.0725,30.097,30.0643,30.0807,699897.0
2017-01-31 15:40:00,36.82,36.84,36.79,36.8,1155715.0,30.0725,30.0888,30.048,30.0562,1155715.0
2017-01-31 15:50:00,36.8,36.84,36.78,36.83,1928872.0,30.0562,30.0888,30.0398,30.0807,1928872.0
2017-02-01 09:30:00,36.82,36.95,36.8,36.86,1072727.0,30.0725,30.1787,30.0562,30.1052,1072727.0
2017-02-01 09:40:00,36.85,36.87,36.7,36.71,558930.0,30.097,30.1133,29.9745,29.9827,558930.0
2017-02-01 09:50:00,36.71,36.73,36.55,36.57,837064.0,29.9827,29.999,29.852,29.8683,837064.0
2017-02-01 10:00:00,36.57,36.63,36.4,36.46,1063525.0,29.8683,29.9173,29.7295,29.7785,1063525.0
2017-02-01 10:10:00,36.45,36.56,36.45,36.52,481167.0,29.7703,29.8601,29.7703,29.8275,481167.0
2017-02-01 10:20:00,36.52,36.63,36.52,36.61,802193.0,29.8275,29.9173,29.8275,29.901,802193.0
2017-02-01 10:30:00,36.61,36.64,36.47,36.48,649384.0,29.901,29.9255,29.7866,29.7948,649384.0
2017-02-01 10:40:00,36.48,36.55,36.48,36.55,457983.0,29.7948,29.852,29.7948,29.852,457983.0
2017-02-01 10:50:00,36.55,36.6,36.51,36.54,457504.0,29.852,29.8928,29.8193,29.8438,457504.0
2017-02-01 11:00:00,36.54,36.62,36.53,36.6,446059.0,29.8438,29.9091,29.8356,29.8928,446059.0
2017-02-01 11:10:00,36.59,36.64,36.56,36.63,309715.0,29.8846,29.9255,29.8601,29.9173,309715.0
2017-02-01 11:20:00,36.63,36.65,36.57,36.59,416722.0,29.9173,29.9336,29.8683,29.8846,416722.0
2017-02-01 11:30:00,36.59,36.6,36.5,36.51,549522.0,29.8846,29.8928,29.8111,29.8193,549522.0
2017-02-01 11:40:00,36.51,36.55,36.5,36.52,234551.0,29.8193,29.852,29.8111,29.8275,234551.0
2017-02-01 11:50:00,36.52,36.56,36.5,36.52,513250.0,29.8275,29.8601,29.8111,29.8275,513250.0
2017-02-01 12:00:00,36.53,36.58,36.51,36.54,250296.0,29.8356,29.8765,29.8193,29.8438,250296.0
2017-02-01 12:10:00,36.55,36.57,36.51,36.52,192247.0,29.852,29.8683,29.8193,29.8275,192247.0
2017-02-01 12:20:00,36.52,36.58,36.51,36.58,218140.0,29.8275,29.8765,29.8193,29.8765,218140.0
2017-02-01 12:30:00,36.58,36.62,36.57,36.6,223821.0,29.8765,29.9091,29.8683,29.8928,223821.0
2017-02-01 12:40:00,36.6,36.61,36.57,36.59,185322.0,29.8928,29.901,29.8683,29.8846,185322.0
2017-02-01 12:50:00,36.59,36.6,36.57,36.58,122546.0,29.8846,29.8928,29.8683,29.8765,122546.0
2017-02-01 13:00:00,36.58,36.63,36.57,36.63,167646.0,29.8765,29.9173,29.8683,29.9173,167646.0
2017-02-01 13:10:00,36.62,36.63,36.6,36.62,127128.0,29.9091,29.9173,29.8928,29.9091,127128.0
2017-02-01 13:20:00,36.62,36.64,36.59,36.64,226062.0,29.9091,29.9255,29.8846,29.9255,226062.0
2017-02-01 13:30:00,36.64,36.64,36.58,36.59,272327.0,29.9255,29.9255,29.8765,29.8846,272327.0
2017-02-01 13:40:00,36.59,36.6,36.57,36.59,165473.0,29.8846,29.8928,29.8683,29.8846,165473.0
2017-02-01 13:50:00,36.59,36.61,36.54,36.55,264784.0,29.8846,29.901,29.8438,29.852,264784.0
2017-02-01 14:00:00,36.55,36.63,36.51,36.56,418974.0,29.852,29.9173,29.8193,29.8601,418974.0
2017-02-01 14:10:00,36.57,36.7,36.57,36.68,485994.0,29.8683,29.9745,29.8683,29.9582,485994.0
2017-02-01 14:20:00,36.68,36.69,36.63,36.68,257180.0,29.9582,29.9663,29.9173,29.9582,257180.0
2017-02-01 14:30:00,36.68,36.68,36.57,36.57,298743.0,29.9582,29.9582,29.8683,29.8683,298743.0
2017-02-01 14:40:00,36.57,36.58,36.52,36.55,315944.0,29.8683,29.8765,29.8275,29.852,315944.0
2017-02-01 14:50:00,36.55,36.56,36.51,36.55,371569.0,29.852,29.8601,29.8193,29.852,371569.0
2017-02-01 15:00:00,36.56,36.59,36.54,36.55,307476.0,29.8601,29.8846,29.8438,29.852,307476.0
2017-02-01 15:10:00,36.55,36.59,36.54,36.58,271603.0,29.852,29.8846,29.8438,29.8765,271603.0
2017-02-01 15:20:00,36.58,36.59,36.55,36.59,429646.0,29.8765,29.8846,29.852,29.8846,429646.0
2017-02-01 15:30:00,36.58,36.59,36.54,36.55,640192.0,29.8765,29.8846,29.8438,29.852,640192.0
2017-02-01 15:40:00,36.55,36.57,36.51,36.54,789323.0,29.852,29.8683,29.8193,29.8438,789323.0
2017-02-01 15:50:00,36.54,36.59,36.03,36.51,8249037.0,29.8438,29.8846,29.4273,29.8193,8249037.0
2017-02-02 09:30:00,36.26,36.36,36.2,36.29,1646774.0,29.6151,29.6968,29.5661,29.6396,1646774.0
2017-02-02 09:40:00,36.29,36.36,36.2,36.36,1307335.0,29.6396,29.6968,29.5661,29.6968,1307335.0
2017-02-02 09:50:00,36.36,36.47,36.29,36.45,1074182.0,29.6968,29.7866,29.6396,29.7703,1074182.0
2017-02-02 10:00:00,36.45,36.49,36.35,36.4,1051639.0,29.7703,29.803,29.6886,29.7295,1051639.0
2017-02-02 10:10:00,36.4,36.52,36.38,36.48,858171.0,29.7295,29.8275,29.7131,29.7948,858171.0
2017-02-02 10:20:00,36.48,36.48,36.4,36.45,384350.0,29.7948,29.7948,29.7295,29.7703,384350.0
2017-02-02 10:30:00,36.46,36.55,36.45,36.52,525265.0,29.7785,29.852,29.7703,29.8275,525265.0
2017-02-02 10:40:00,36.52,36.56,36.49,36.55,598769.0,29.8275,29.8601,29.803,29.852,598769.0
2017-02-02 10:50:00,36.56,36.61,36.52,36.6,613637.0,29.8601,29.901,29.8275,29.8928,613637.0
2017-02-02 11:00:00,36.6,36.62,36.51,36.52,1906244.0,29.8928,29.9091,29.8193,29.8275,1906244.0
2017-02-02 11:10:00,36.52,36.57,36.49,36.52,568213.0,29.8275,29.8683,29.803,29.8275,568213.0
2017-02-02 11:20:00,36.52,36.57,36.49,36.54,620941.0,29.8275,29.8683,29.803,29.8438,620941.0
2017-02-02 11:30:00,36.54,36.61,36.53,36.56,736589.0,29.8438,29.901,29.8356,29.8601,736589.0
2017-02-02 11:40:00,36.56,36.59,36.52,36.52,481491.0,29.8601,29.8846,29.8275,29.8275,481491.0
2017-02-02 11:50:00,36.52,36.53,36.47,36.48,488453.0,29.8275,29.8356,29.7866,29.7948,488453.0
2017-02-02 12:00:00,36.47,36.49,36.44,36.46,380264.0,29.7866,29.803,29.7621,29.7785,380264.0
2017-02-02 12:10:00,36.46,36.47,36.42,36.43,291348.0,29.7785,29.7866,29.7458,29.754,291348.0
2017-02-02 12:20:00,36.44,36.5,36.43,36.48,303028.0,29.7621,29.8111,29.754,29.7948,303028.0
2017-02-02 12:30:00,36.48,36.53,36.46,36.51,319281.0,29.7948,29.8356,29.7785,29.8193,319281.0
2017-02-02 12:40:00,36.52,36.58,36.5,36.57,459590.0,29.8275,29.8765,29.8111,29.8683,459590.0
2017-02-02 12:50:00,36.57,36.6,36.56,36.59,304347.0,29.8683,29.8928,29.8601,29.8846,304347.0
2017-02-02 13:00:00,36.6,36.61,36.55,36.58,380544.0,29.8928,29.901,29.852,29.8765,380544.0
2017-02-02 13:10:00,36.58,36.6,36.52,36.57,325431.0,29.8765,29.8928,29.8275,29.8683,325431.0
2017-02-02 13:20:00,36.57,36.6,36.52,36.52,235441.0,29.8683,29.8928,29.8275,29.8275,235441.0
2017-02-02 13:30:00,36.52,36.53,36.49,36.53,291117.0,29.8275,29.8356,29.803,29.8356,291117.0
2017-02-02 13:40:00,36.52,36.6,36.52,36.57,472697.0,29.8275,29.8928,29.8275,29.8683,472697.0
2017-02-02 13:50:00,36.57,36.61,36.56,36.59,786100.0,29.8683,29.901,29.8601,29.8846,786100.0
2017-02-02 14:00:00,36.59,36.67,36.57,36.62,1316293.0,29.8846,29.95,29.8683,29.9091,1316293.0
2017-02-02 14:10:00,36.61,36.62,36.55,36.58,454048.0,29.901,29.9091,29.852,29.8765,454048.0
2017-02-02 14:20:00,36.57,36.58,36.51,36.52,570265.0,29.8683,29.8765,29.8193,29.8275,570265.0
2017-02-02 14:30:00,36.52,36.57,36.5,36.56,727524.0,29.8275,29.8683,29.8111,29.8601,727524.0
2017-02-02 14:40:00,36.56,36.57,36.5,36.5,419111.0,29.8601,29.8683,29.8111,29.8111,419111.0
2017-02-02 14:50:00,36.5,36.59,36.46,36.58,2015284.0,29.8111,29.8846,29.7785,29.8765,2015284.0
2017-02-02 15:00:00,36.58,36.6,36.55,36.57,466125.0,29.8765,29.8928,29.852,29.8683,466125.0
2017-02-02 15:10:00,36.57,36.62,36.56,36.62,779900.0,29.8683,29.9091,29.8601,29.9091,779900.0
2017-02-02 15:20:00,36.62,36.63,36.58,36.59,376074.0,29.9091,29.9173,29.8765,29.8846,376074.0
2017-02-02 15:30:00,36.6,36.61,36.52,36.52,557865.0,29.8928,29.901,29.8275,29.8275,557865.0
2017-02-02 15:40:00,36.52,36.6,36.52,36.59,900166.0,29.8275,29.8928,29.8275,29.8846,900166.0
2017-02-02 15:50:00,36.6,36.7,36.59,36.68,2517301.0,29.8928,29.9745,29.8846,29.9582,2517301.0
2017-02-03 09:30:00,36.69,36.82,36.58,36.6,1343257.0,30.1797,30.2866,30.0892,30.1056,1343257.0
2017-02-03 09:40:00,36.61,36.63,36.56,36.59,389698.0,30.1139,30.1303,30.0727,30.0974,389698.0
2017-02-03 09:50:00,36.59,36.64,36.58,36.61,337547.0,30.0974,30.1385,30.0892,30.1139,337547.0
2017-02-03 10:00:00,36.61,36.61,36.5,36.51,439675.0,30.1139,30.1139,30.0234,30.0316,439675.0
2017-02-03 10:10:00,36.51,36.56,36.5,36.53,458494.0,30.0316,30.0727,30.0234,30.0481,458494.0
2017-02-03 10:20:00,36.52,36.58,36.48,36.52,552251.0,30.0398,30.0892,30.0069,30.0398,552251.0
2017-02-03 10:30:00,36.53,36.55,36.49,36.51,675671.0,30.0481,30.0645,30.0151,30.0316,675671.0
2017-02-03 10:40:00,36.5,36.54,36.47,36.52,523441.0,30.0234,30.0563,29.9987,30.0398,523441.0
2017-02-03 10:50:00,36.52,36.54,36.5,36.5,331880.0,30.0398,30.0563,30.0234,30.0234,331880.0
2017-02-03 11:00:00,36.5,36.58,36.5,36.58,348662.0,30.0234,30.0892,30.0234,30.0892,348662.0
2017-02-03 11:10:00,36.58,36.58,36.55,36.56,328548.0,30.0892,30.0892,30.0645,30.0727,328548.0
2017-02-03 11:20:00,36.56,36.56,36.47,36.49,382742.0,30.0727,30.0727,29.9987,30.0151,382742.0
2017-02-03 11:30:00,36.48,36.51,36.45,36.5,508338.0,30.0069,30.0316,29.9822,30.0234,508338.0
2017-02-03 11:40:00,36.49,36.53,36.48,36.53,369246.0,30.0151,30.0481,30.0069,30.0481,369246.0
2017-02-03 11:50:00,36.53,36.56,36.5,36.54,273682.0,30.0481,30.0727,30.0234,30.0563,273682.0
2017-02-03 12:00:00,36.53,36.56,36.53,36.55,189432.0,30.0481,30.0727,30.0481,30.0645,189432.0
2017-02-03 12:10:00,36.55,36.56,36.51,36.56,187172.0,30.0645,30.0727,30.0316,30.0727,187172.0
2017-02-03 12:20:00,36.56,36.56,36.51,36.53,284645.0,30.0727,30.0727,30.0316,30.0481,284645.0
2017-02-03 12:30:00,36.52,36.54,36.5,36.5,286825.0,30.0398,30.0563,30.0234,30.0234,286825.0
2017-02-03 12:40:00,36.51,36.51,36.47,36.5,329632.0,30.0316,30.0316,29.9987,30.0234,329632.0
2017-02-03 12:50:00,36.51,36.52,36.49,36.5,312578.0,30.0316,30.0398,30.0151,30.0234,312578.0
2017-02-03 13:00:00,36.49,36.5,36.46,36.47,320579.0,30.0151,30.0234,29.9905,29.9987,320579.0
2017-02-03 13:10:00,36.47,36.48,36.45,36.48,176280.0,29.9987,30.0069,29.9822,30.0069,176280.0
2017-02-03 13:20:00,36.48,36.52,36.47,36.51,182874.0,30.0069,30.0398,29.9987,30.0316,182874.0
2017-02-03 13:30:00,36.51,36.53,36.48,36.5,239974.0,30.0316,30.0481,30.0069,30.0234,239974.0
2017-02-03 13:40:00,36.51,36.53,36.49,36.51,206410.0,30.0316,30.0481,30.0151,30.0316,206410.0
2017-02-03 13:50:00,36.51,36.52,36.5,36.51,307293.0,30.0316,30.0398,30.0234,30.0316,307293.0
2017-02-03 14:00:00,36.51,36.54,36.5,36.52,195463.0,30.0316,30.0563,30.0234,30.0398,195463.0
2017-02-03 14:10:00,36.52,36.56,36.52,36.52,298963.0,30.0398,30.0727,30.0398,30.0398,298963.0
2017-02-03 14:20:00,36.52,36.54,36.5,36.52,181735.0,30.0398,30.0563,30.0234,30.0398,181735.0
2017-02-03 14:30:00,36.52,36.53,36.51,36.52,173392.0,30.0398,30.0481,30.0316,30.0398,173392.0
2017-02-03 14:40:00,36.52,36.53,36.45,36.46,408103.0,30.0398,30.0481,29.9822,29.9905,408103.0
2017-02-03 14:50:00,36.46,36.48,36.45,36.47,353721.0,29.9905,30.0069,29.9822,29.9987,353721.0
2017-02-03 15:00:00,36.47,36.52,36.46,36.48,922858.0,29.9987,30.0398,29.9905,30.0069,922858.0
2017-02-03 15:10:00,36.48,36.51,36.48,36.5,478858.0,30.0069,30.0316,30.0069,30.0234,478858.0
2017-02-03 15:20:00,36.5,36.5,36.48,36.49,325044.0,30.0234,30.0234,30.0069,30.0151,325044.0
2017-02-03 15:30:00,36.49,36.52,36.48,36.51,459774.0,30.0151,30.0398,30.0069,30.0316,459774.0
2017-02-03 15:40:00,36.52,36.52,36.48,36.5,467830.0,30.0398,30.0398,30.0069,30.0234,467830.0
2017-02-03 15:50:00,36.5,36.53,36.48,36.52,1624105.0,30.0234,30.0481,30.0069,30.0398,1624105.0
2017-02-06 09:30:00,36.51,36.51,36.34,36.39,932604.0,30.0316,30.0316,29.8918,29.9329,932604.0
2017-02-06 09:40:00,36.39,36.46,36.26,36.27,648718.0,29.9329,29.9905,29.826,29.8342,648718.0
2017-02-06 09:50:00,36.27,36.38,36.26,36.32,746636.0,29.8342,29.9247,29.826,29.8753,746636.0
2017-02-06 10:00:00,36.32,36.37,36.27,36.28,318514.0,29.8753,29.9164,29.8342,29.8424,318514.0
2017-02-06 10:10:00,36.28,36.33,36.26,36.31,526469.0,29.8424,29.8835,29.826,29.8671,526469.0
2017-02-06 10:20:00,36.31,36.37,36.3,36.36,365788.0,29.8671,29.9164,29.8589,29.9082,365788.0
2017-02-06 10:30:00,36.36,36.36,36.27,36.27,474920.0,29.9082,29.9082,29.8342,29.8342,474920.0
2017-02-06 10:40:00,36.27,36.32,36.25,36.26,494051.0,29.8342,29.8753,29.8177,29.826,494051.0
2017-02-06 10:50:00,36.26,36.3,36.24,36.24,372534.0,29.826,29.8589,29.8095,29.8095,372534.0
2017-02-06 11:00:00,36.24,36.29,36.22,36.27,352868.0,29.8095,29.8506,29.7931,29.8342,352868.0
2017-02-06 11:10:00,36.28,36.28,36.22,36.26,500122.0,29.8424,29.8424,29.7931,29.826,500122.0
2017-02-06 11:20:00,36.26,36.33,36.24,36.3,548629.0,29.826,29.8835,29.8095,29.8589,548629.0
2017-02-06 11:30:00,36.3,36.31,36.26,36.27,273762.0,29.8589,29.8671,29.826,29.8342,273762.0
2017-02-06 11:40:00,36.27,36.27,36.23,36.25,350854.0,29.8342,29.8342,29.8013,29.8177,350854.0
2017-02-06 11:50:00,36.25,36.25,36.17,36.17,759900.0,29.8177,29.8177,29.7519,29.7519,759900.0
2017-02-06 12:00:00,36.17,36.21,36.17,36.2,268275.0,29.7519,29.7848,29.7519,29.7766,268275.0
2017-02-06 12:10:00,36.21,36.27,36.2,36.25,395151.0,29.7848,29.8342,29.7766,29.8177,395151.0
2017-02-06 12:20:00,36.24,36.26,36.23,36.23,220487.0,29.8095,29.826,29.8013,29.8013,220487.0
2017-02-06 12:30:00,36.24,36.25,36.2,36.25,398954.0,29.8095,29.8177,29.7766,29.8177,398954.0
2017-02-06 12:40:00,36.25,36.26,36.23,36.25,166807.0,29.8177,29.826,29.8013,29.8177,166807.0
2017-02-06 12:50:00,36.25,36.27,36.22,36.23,186063.0,29.8177,29.8342,29.7931,29.8013,186063.0
2017-02-06 13:00:00,36.23,36.25,36.16,36.22,351506.0,29.8013,29.8177,29.7437,29.7931,351506.0
2017-02-06 13:10:00,36.22,36.22,36.15,36.18,329005.0,29.7931,29.7931,29.7355,29.7602,329005.0
2017-02-06 13:20:00,36.18,36.23,36.17,36.21,138694.0,29.7602,29.8013,29.7519,29.7848,138694.0
2017-02-06 13:30:00,36.2,36.22,36.19,36.2,458719.0,29.7766,29.7931,29.7684,29.7766,458719.0
2017-02-06 13:40:00,36.2,36.24,36.19,36.23,212411.0,29.7766,29.8095,29.7684,29.8013,212411.0
2017-02-06 13:50:00,36.24,36.28,36.23,36.27,204284.0,29.8095,29.8424,29.8013,29.8342,204284.0
2017-02-06 14:00:00,36.27,36.28,36.24,36.26,159545.0,29.8342,29.8424,29.8095,29.826,159545.0
2017-02-06 14:10:00,36.26,36.28,36.24,36.25,239518.0,29.826,29.8424,29.8095,29.8177,239518.0
2017-02-06 14:20:00,36.25,36.25,36.22,36.23,205679.0,29.8177,29.8177,29.7931,29.8013,205679.0
2017-02-06 14:30:00,36.23,36.25,36.2,36.23,314108.0,29.8013,29.8177,29.7766,29.8013,314108.0
2017-02-06 14:40:00,36.23,36.24,36.21,36.22,227185.0,29.8013,29.8095,29.7848,29.7931,227185.0
2017-02-06 14:50:00,36.21,36.25,36.21,36.22,198500.0,29.7848,29.8177,29.7848,29.7931,198500.0
2017-02-06 15:00:00,36.22,36.22,36.2,36.22,213043.0,29.7931,29.7931,29.7766,29.7931,213043.0
2017-02-06 15:10:00,36.21,36.22,36.18,36.19,202466.0,29.7848,29.7931,29.7602,29.7684,202466.0
2017-02-06 15:20:00,36.19,36.21,36.18,36.21,284687.0,29.7684,29.7848,29.7602,29.7848,284687.0
2017-02-06 15:30:00,36.2,36.22,36.19,36.22,407731.0,29.7766,29.7931,29.7684,29.7931,407731.0
2017-02-06 15:40:00,36.21,36.22,36.18,36.19,401252.0,29.7848,29.7931,29.7602,29.7684,401252.0
2017-02-06 15:50:00,36.2,36.27,36.19,36.26,2374890.0,29.7766,29.8342,29.7684,29.826,2374890.0
2017-02-07 09:30:00,36.45,36.45,36.3,36.41,916536.0,29.9822,29.9822,29.8589,29.9493,916536.0
2017-02-07 09:40:00,36.41,36.52,36.39,36.51,802071.0,29.9493,30.0398,29.9329,30.0316,802071.0
2017-02-07 09:50:00,36.51,36.51,36.46,36.48,512402.0,30.0316,30.0316,29.9905,30.0069,512402.0
2017-02-07 10:00:00,36.47,36.5,36.45,36.46,531381.0,29.9987,30.0234,29.9822,29.9905,531381.0
2017-02-07 10:10:00,36.46,36.49,36.44,36.47,391894.0,29.9905,30.0151,29.974,29.9987,391894.0
2017-02-07 10:20:00,36.47,36.48,36.41,36.45,496426.0,29.9987,30.0069,29.9493,29.9822,496426.0
2017-02-07 10:30:00,36.45,36.46,36.42,36.45,293283.0,29.9822,29.9905,29.9576,29.9822,293283.0
2017-02-07 10:40:00,36.45,36.5,36.44,36.45,383244.0,29.9822,30.0234,29.974,29.9822,383244.0
2017-02-07 10:50:00,36.46,36.47,36.39,36.41,407221.0,29.9905,29.9987,29.9329,29.9493,407221.0
2017-02-07 11:00:00,36.41,36.45,36.4,36.44,308208.0,29.9493,29.9822,29.9411,29.974,308208.0
2017-02-07 11:10:00,36.45,36.45,36.33,36.34,324290.0,29.9822,29.9822,29.8835,29.8918,324290.0
2017-02-07 11:20:00,36.34,36.35,36.31,36.35,475456.0,29.8918,29.9,29.8671,29.9,475456.0
2017-02-07 11:30:00,36.35,36.39,36.32,36.36,460893.0,29.9,29.9329,29.8753,29.9082,460893.0
2017-02-07 11:40:00,36.36,36.39,36.34,36.36,291887.0,29.9082,29.9329,29.8918,29.9082,291887.0
2017-02-07 11:50:00,36.37,36.39,36.34,36.37,266267.0,29.9164,29.9329,29.8918,29.9164,266267.0
2017-02-07 12:00:00,36.36,36.4,36.36,36.39,180181.0,29.9082,29.9411,29.9082,29.9329,180181.0
2017-02-07 12:10:00,36.39,36.41,36.38,36.39,280273.0,29.9329,29.9493,29.9247,29.9329,280273.0
2017-02-07 12:20:00,36.39,36.4,36.35,36.35,322553.0,29.9329,29.9411,29.9,29.9,322553.0
2017-02-07 12:30:00,36.35,36.36,36.31,36.34,404718.0,29.9,29.9082,29.8671,29.8918,404718.0
2017-02-07 12:40:00,36.34,36.35,36.28,36.32,517360.0,29.8918,29.9,29.8424,29.8753,517360.0
2017-02-07 12:50:00,36.32,36.33,36.25,36.25,411633.0,29.8753,29.8835,29.8177,29.8177,411633.0
2017-02-07 13:00:00,36.25,36.26,36.24,36.25,260767.0,29.8177,29.826,29.8095,29.8177,260767.0
2017-02-07 13:10:00,36.25,36.31,36.25,36.3,252174.0,29.8177,29.8671,29.8177,29.8589,252174.0
2017-02-07 13:20:00,36.3,36.33,36.29,36.32,232562.0,29.8589,29.8835,29.8506,29.8753,232562.0
2017-02-07 13:30:00,36.32,36.33,36.3,36.3,210624.0,29.8753,29.8835,29.8589,29.8589,210624.0
2017-02-07 13:40:00,36.3,36.36,36.3,36.36,369192.0,29.8589,29.9082,29.8589,29.9082,369192.0
2017-02-07 13:50:00,36.35,36.38,36.3,36.31,284187.0,29.9,29.9247,29.8589,29.8671,284187.0
2017-02-07 14:00:00,36.31,36.34,36.29,36.3,465070.0,29.8671,29.8918,29.8506,29.8589,465070.0
2017-02-07 14:10:00,36.3,36.32,36.29,36.31,381127.0,29.8589,29.8753,29.8506,29.8671,381127.0
2017-02-07 14:20:00,36.3,36.31,36.27,36.27,320655.0,29.8589,29.8671,29.8342,29.8342,320655.0
2017-02-07 14:30:00,36.27,36.3,36.25,36.26,297228.0,29.8342,29.8589,29.8177,29.826,297228.0
2017-02-07 14:40:00,36.26,36.28,36.25,36.26,219183.0,29.826,29.8424,29.8177,29.826,219183.0
2017-02-07 14:50:00,36.27,36.28,36.25,36.27,251117.0,29.8342,29.8424,29.8177,29.8342,251117.0
2017-02-07 15:00:00,36.27,36.33,36.26,36.32,303741.0,29.8342,29.8835,29.826,29.8753,303741.0
2017-02-07 15:10:00,36.32,36.33,36.29,36.3,500127.0,29.8753,29.8835,29.8506,29.8589,500127.0
2017-02-07 15:20:00,36.3,36.34,36.28,36.33,450657.0,29.8589,29.8918,29.8424,29.8835,450657.0
2017-02-07 15:30:00,36.33,36.35,36.3,36.34,456458.0,29.8835,29.9,29.8589,29.8918,456458.0
2017-02-07 15:40:00,36.34,36.35,36.29,36.3,553625.0,29.8918,29.9,29.8506,29.8589,553625.0
2017-02-07 15:50:00,36.3,36.38,36.29,36.35,1519995.0,29.8589,29.9247,29.8506,29.9,1519995.0
2017-02-08 09:30:00,36.34,36.34,36.21,36.24,876606.0,29.8918,29.8918,29.7848,29.8095,876606.0
2017-02-08 09:40:00,36.24,36.27,36.17,36.17,638776.0,29.8095,29.8342,29.7519,29.7519,638776.0
2017-02-08 09:50:00,36.18,36.24,36.16,36.21,495460.0,29.7602,29.8095,29.7437,29.7848,495460.0
2017-02-08 10:00:00,36.2,36.22,36.14,36.21,621125.0,29.7766,29.7931,29.7273,29.7848,621125.0
2017-02-08 10:10:00,36.21,36.29,36.2,36.26,840002.0,29.7848,29.8506,29.7766,29.826,840002.0
2017-02-08 10:20:00,36.26,36.31,36.25,36.3,371153.0,29.826,29.8671,29.8177,29.8589,371153.0
2017-02-08 10:30:00,36.3,36.34,36.28,36.33,363546.0,29.8589,29.8918,29.8424,29.8835,363546.0
2017-02-08 10:40:00,36.34,36.5,36.32,36.46,588686.0,29.8918,30.0234,29.8753,29.9905,588686.0
2017-02-08 10:50:00,36.46,36.47,36.39,36.47,345366.0,29.9905,29.9987,29.9329,29.9987,345366.0
2017-02-08 11:00:00,36.47,36.51,36.44,36.47,519404.0,29.9987,30.0316,29.974,29.9987,519404.0
2017-02-08 11:10:00,36.47,36.5,36.43,36.47,457388.0,29.9987,30.0234,29.9658,29.9987,457388.0
2017-02-08 11:20:00,36.48,36.64,36.47,36.63,1146788.0,30.0069,30.1385,29.9987,30.1303,1146788.0
2017-02-08 11:30:00,36.63,36.65,36.5,36.5,626339.0,30.1303,30.1468,30.0234,30.0234,626339.0
2017-02-08 11:40:00,36.51,36.52,36.44,36.46,252173.0,30.0316,30.0398,29.974,29.9905,252173.0
2017-02-08 11:50:00,36.46,36.5,36.45,36.45,181359.0,29.9905,30.0234,29.9822,29.9822,181359.0
2017-02-08 12:00:00,36.46,36.52,36.45,36.48,327903.0,29.9905,30.0398,29.9822,30.0069,327903.0
2017-02-08 12:10:00,36.48,36.49,36.41,36.43,256491.0,30.0069,30.0151,29.9493,29.9658,256491.0
2017-02-08 12:20:00,36.43,36.44,36.38,36.4,206412.0,29.9658,29.974,29.9247,29.9411,206412.0
2017-02-08 12:30:00,36.39,36.4,36.34,36.37,175604.0,29.9329,29.9411,29.8918,29.9164,175604.0
2017-02-08 12:40:00,36.37,36.37,36.34,36.36,211971.0,29.9164,29.9164,29.8918,29.9082,211971.0
2017-02-08 12:50:00,36.36,36.42,36.35,36.42,268840.0,29.9082,29.9576,29.9,29.9576,268840.0
2017-02-08 13:00:00,36.42,36.46,36.4,36.46,434150.0,29.9576,29.9905,29.9411,29.9905,434150.0
2017-02-08 13:10:00,36.46,36.49,36.42,36.43,423896.0,29.9905,30.0151,29.9576,29.9658,423896.0
2017-02-08 13:20:00,36.43,36.45,36.39,36.41,344169.0,29.9658,29.9822,29.9329,29.9493,344169.0
2017-02-08 13:30:00,36.41,36.44,36.4,36.43,331190.0,29.9493,29.974,29.9411,29.9658,331190.0
2017-02-08 13:40:00,36.44,36.45,36.4,36.45,406605.0,29.974,29.9822,29.9411,29.9822,406605.0
2017-02-08 13:50:00,36.45,36.48,36.42,36.43,404998.0,29.9822,30.0069,29.9576,29.9658,404998.0
2017-02-08 14:00:00,36.43,36.45,36.41,36.41,241368.0,29.9658,29.9822,29.9493,29.9493,241368.0
2017-02-08 14:10:00,36.41,36.47,36.41,36.44,273373.0,29.9493,29.9987,29.9493,29.974,273373.0
2017-02-08 14:20:00,36.44,36.46,36.41,36.41,333351.0,29.974,29.9905,29.9493,29.9493,333351.0
2017-02-08 14:30:00,36.41,36.47,36.4,36.44,407388.0,29.9493,29.9987,29.9411,29.974,407388.0
2017-02-08 14:40:00,36.44,36.45,36.42,36.43,179280.0,29.974,29.9822,29.9576,29.9658,179280.0
2017-02-08 14:50:00,36.44,36.46,36.43,36.45,276481.0,29.974,29.9905,29.9658,29.9822,276481.0
2017-02-08 15:00:00,36.45,36.5,36.43,36.44,809284.0,29.9822,30.0234,29.9658,29.974,809284.0
2017-02-08 15:10:00,36.44,36.45,36.41,36.42,337261.0,29.974,29.9822,29.9493,29.9576,337261.0
2017-02-08 15:20:00,36.42,36.47,36.42,36.45,481527.0,29.9576,29.9987,29.9576,29.9822,481527.0
2017-02-08 15:30:00,36.45,36.46,36.42,36.43,561926.0,29.9822,29.9905,29.9576,29.9658,561926.0
2017-02-08 15:40:00,36.42,36.44,36.41,36.42,491723.0,29.9576,29.974,29.9493,29.9576,491723.0
2017-02-08 15:50:00,36.43,36.43,36.35,36.38,1600520.0,29.9658,29.9658,29.9,29.9247,1600520.0
2017-02-09 09:30:00,36.5,36.5,36.32,36.36,806497.0,30.0234,30.0234,29.8753,29.9082,806497.0
2017-02-09 09:40:00,36.35,36.37,36.3,36.35,592217.0,29.9,29.9164,29.8589,29.9,592217.0
2017-02-09 09:50:00,36.35,36.4,36.32,36.38,241194.0,29.9,29.9411,29.8753,29.9247,241194.0
2017-02-09 10:00:00,36.37,36.4,36.33,36.33,339176.0,29.9164,29.9411,29.8835,29.8835,339176.0
2017-02-09 10:10:00,36.33,36.34,36.26,36.31,513103.0,29.8835,29.8918,29.826,29.8671,513103.0
2017-02-09 10:20:00,36.31,36.38,36.3,36.36,296097.0,29.8671,29.9247,29.8589,29.9082,296097.0
2017-02-09 10:30:00,36.37,36.43,36.35,36.38,777313.0,29.9164,29.9658,29.9,29.9247,777313.0
2017-02-09 10:40:00,36.38,36.43,36.37,36.38,393898.0,29.9247,29.9658,29.9164,29.9247,393898.0
2017-02-09 10:50:00,36.38,36.38,36.3,36.36,618177.0,29.9247,29.9247,29.8589,29.9082,618177.0
2017-02-09 11:00:00,36.36,36.36,36.3,36.3,455722.0,29.9082,29.9082,29.8589,29.8589,455722.0
2017-02-09 11:10:00,36.31,36.35,36.3,36.35,238708.0,29.8671,29.9,29.8589,29.9,238708.0
2017-02-09 11:20:00,36.35,36.42,36.34,36.39,517927.0,29.9,29.9576,29.8918,29.9329,517927.0
2017-02-09 11:30:00,36.39,36.44,36.39,36.42,370615.0,29.9329,29.974,29.9329,29.9576,370615.0
2017-02-09 11:40:00,36.41,36.45,36.41,36.44,380478.0,29.9493,29.9822,29.9493,29.974,380478.0
2017-02-09 11:50:00,36.44,36.49,36.42,36.46,424479.0,29.974,30.0151,29.9576,29.9905,424479.0
2017-02-09 12:00:00,36.47,36.47,36.41,36.41,204319.0,29.9987,29.9987,29.9493,29.9493,204319.0
2017-02-09 12:10:00,36.41,36.43,36.38,36.39,338784.0,29.9493,29.9658,29.9247,29.9329,338784.0
2017-02-09 12:20:00,36.4,36.41,36.3,36.33,837293.0,29.9411,29.9493,29.8589,29.8835,837293.0
2017-02-09 12:30:00,36.33,36.34,36.17,36.21,1583914.0,29.8835,29.8918,29.7519,29.7848,1583914.0
2017-02-09 12:40:00,36.21,36.22,35.55,35.56,4740727.0,29.7848,29.7931,29.2419,29.2502,4740727.0
2017-02-09 12:50:00,35.56,36.07,35.52,36.02,3883885.0,29.2502,29.6697,29.2173,29.6285,3883885.0
2017-02-09 13:00:00,36.02,36.02,35.82,35.83,1466298.0,29.6285,29.6285,29.464,29.4723,1466298.0
2017-02-09 13:10:00,35.83,35.93,35.81,35.83,812542.0,29.4723,29.5545,29.4558,29.4723,812542.0
2017-02-09 13:20:00,35.83,35.88,35.76,35.8,780463.0,29.4723,29.5134,29.4147,29.4476,780463.0
2017-02-09 13:30:00,35.8,35.85,35.74,35.81,922334.0,29.4476,29.4887,29.3982,29.4558,922334.0
2017-02-09 13:40:00,35.82,35.85,35.79,35.83,1150615.0,29.464,29.4887,29.4394,29.4723,1150615.0
2017-02-09 13:50:00,35.83,35.89,35.81,35.82,794695.0,29.4723,29.5216,29.4558,29.464,794695.0
2017-02-09 14:00:00,35.82,35.84,35.7,35.75,994687.0,29.464,29.4805,29.3653,29.4065,994687.0
2017-02-09 14:10:00,35.75,35.81,35.72,35.78,579921.0,29.4065,29.4558,29.3818,29.4311,579921.0
2017-02-09 14:20:00,35.79,35.79,35.65,35.73,1001755.0,29.4394,29.4394,29.3242,29.39,1001755.0
2017-02-09 14:30:00,35.73,35.85,35.71,35.83,632300.0,29.39,29.4887,29.3736,29.4723,632300.0
2017-02-09 14:40:00,35.83,35.84,35.53,35.55,2101657.0,29.4723,29.4805,29.2255,29.2419,2101657.0
2017-02-09 14:50:00,35.55,35.7,35.5,35.62,1460579.0,29.2419,29.3653,29.2008,29.2995,1460579.0
2017-02-09 15:00:00,35.62,35.74,35.61,35.7,1083928.0,29.2995,29.3982,29.2913,29.3653,1083928.0
2017-02-09 15:10:00,35.69,35.71,35.56,35.59,1110263.0,29.3571,29.3736,29.2502,29.2748,1110263.0
2017-02-09 15:20:00,35.59,35.65,35.59,35.61,892802.0,29.2748,29.3242,29.2748,29.2913,892802.0
2017-02-09 15:30:00,35.61,35.63,35.54,35.54,1743415.0,29.2913,29.3077,29.2337,29.2337,1743415.0
2017-02-09 15:40:00,35.55,35.55,35.4,35.41,3444412.0,29.2419,29.2419,29.1186,29.1268,3444412.0
2017-02-09 15:50:00,35.4,35.53,35.4,35.46,3476568.0,29.1186,29.2255,29.1186,29.1679,3476568.0
2017-02-10 09:30:00,35.29,35.34,34.84,35.14,4664018.0,29.0281,29.0692,28.6579,28.9047,4664018.0
2017-02-10 09:40:00,35.14,35.2,35.04,35.06,1146908.0,28.9047,28.954,28.8224,28.8389,1146908.0
2017-02-10 09:50:00,35.07,35.1,34.99,35.01,2025039.0,28.8471,28.8718,28.7813,28.7978,2025039.0
2017-02-10 10:00:00,35.01,35.06,34.87,35.03,2380780.0,28.7978,28.8389,28.6826,28.8142,2380780.0
2017-02-10 10:10:00,35.02,35.18,35.01,35.1,1199573.0,28.806,28.9376,28.7978,28.8718,1199573.0
2017-02-10 10:20:00,35.1,35.19,35.09,35.15,695937.0,28.8718,28.9458,28.8636,28.9129,695937.0
2017-02-10 10:30:00,35.16,35.27,35.14,35.24,866820.0,28.9211,29.0116,28.9047,28.9869,866820.0
2017-02-10 10:40:00,35.24,35.33,35.23,35.31,890535.0,28.9869,29.061,28.9787,29.0445,890535.0
2017-02-10 10:50:00,35.31,35.37,35.28,35.35,895080.0,29.0445,29.0939,29.0199,29.0774,895080.0
2017-02-10 11:00:00,35.35,35.4,35.33,35.37,796783.0,29.0774,29.1186,29.061,29.0939,796783.0
2017-02-10 11:10:00,35.38,35.43,35.25,35.27,2105919.0,29.1021,29.1432,28.9952,29.0116,2105919.0
2017-02-10 11:20:00,35.26,35.32,35.21,35.29,2093394.0,29.0034,29.0528,28.9623,29.0281,2093394.0
2017-02-10 11:30:00,35.29,35.3,35.19,35.21,1157513.0,29.0281,29.0363,28.9458,28.9623,1157513.0
2017-02-10 11:40:00,35.22,35.25,35.19,35.2,1180481.0,28.9705,28.9952,28.9458,28.954,1180481.0
2017-02-10 11:50:00,35.2,35.23,35.09,35.09,985592.0,28.954,28.9787,28.8636,28.8636,985592.0
2017-02-10 12:00:00,35.09,35.18,35.09,35.17,1094906.0,28.8636,28.9376,28.8636,28.9294,1094906.0
2017-02-10 12:10:00,35.17,35.21,35.16,35.18,931252.0,28.9294,28.9623,28.9211,28.9376,931252.0
2017-02-10 12:20:00,35.19,35.23,35.17,35.2,516917.0,28.9458,28.9787,28.9294,28.954,516917.0
2017-02-10 12:30:00,35.21,35.29,35.17,35.27,697493.0,28.9623,29.0281,28.9294,29.0116,697493.0
2017-02-10 12:40:00,35.27,35.3,35.24,35.25,651347.0,29.0116,29.0363,28.9869,28.9952,651347.0
2017-02-10 12:50:00,35.24,35.26,35.23,35.25,591385.0,28.9869,29.0034,28.9787,28.9952,591385.0
2017-02-10 13:00:00,35.25,35.32,35.24,35.29,518792.0,28.9952,29.0528,28.9869,29.0281,518792.0
2017-02-10 13:10:00,35.28,35.3,35.27,35.28,737990.0,29.0199,29.0363,29.0116,29.0199,737990.0
2017-02-10 13:20:00,35.27,35.28,35.24,35.24,208186.0,29.0116,29.0199,28.9869,28.9869,208186.0
2017-02-10 13:30:00,35.24,35.26,35.2,35.22,488224.0,28.9869,29.0034,28.954,28.9705,488224.0
2017-02-10 13:40:00,35.23,35.24,35.19,35.24,433409.0,28.9787,28.9869,28.9458,28.9869,433409.0
2017-02-10 13:50:00,35.24,35.27,35.23,35.23,456271.0,28.9869,29.0116,28.9787,28.9787,456271.0
2017-02-10 14:00:00,35.23,35.27,35.22,35.27,346478.0,28.9787,29.0116,28.9705,29.0116,346478.0
2017-02-10 14:10:00,35.27,35.32,35.25,35.32,502697.0,29.0116,29.0528,28.9952,29.0528,502697.0
2017-02-10 14:20:00,35.31,35.35,35.29,35.29,782223.0,29.0445,29.0774,29.0281,29.0281,782223.0
2017-02-10 14:30:00,35.3,35.31,35.25,35.25,378064.0,29.0363,29.0445,28.9952,28.9952,378064.0
2017-02-10 14:40:00,35.25,35.27,35.24,35.26,371892.0,28.9952,29.0116,28.9869,29.0034,371892.0
2017-02-10 14:50:00,35.26,35.26,35.23,35.24,493408.0,29.0034,29.0034,28.9787,28.9869,493408.0
2017-02-10 15:00:00,35.24,35.31,35.23,35.26,750217.0,28.9869,29.0445,28.9787,29.0034,750217.0
2017-02-10 15:10:00,35.27,35.3,35.25,35.28,478869.0,29.0116,29.0363,28.9952,29.0199,478869.0
2017-02-10 15:20:00,35.28,35.29,35.24,35.27,454846.0,29.0199,29.0281,28.9869,29.0116,454846.0
2017-02-10 15:30:00,35.27,35.3,35.25,35.29,670386.0,29.0116,29.0363,28.9952,29.0281,670386.0
2017-02-10 15:40:00,35.29,35.32,35.26,35.32,1097823.0,29.0281,29.0528,29.0034,29.0528,1097823.0
2017-02-10 15:50:00,35.32,35.35,35.29,35.34,3207184.0,29.0528,29.0774,29.0281,29.0692,3207184.0
2017-02-13 09:30:00,35.57,35.61,35.34,35.35,1448522.0,29.2584,29.2913,29.0692,29.0774,1448522.0
2017-02-13 09:40:00,35.36,35.53,35.35,35.5,595451.0,29.0857,29.2255,29.0774,29.2008,595451.0
2017-02-13 09:50:00,35.5,35.51,35.36,35.38,598713.0,29.2008,29.209,29.0857,29.1021,598713.0
2017-02-13 10:00:00,35.38,35.46,35.37,35.41,471193.0,29.1021,29.1679,29.0939,29.1268,471193.0
2017-02-13 10:10:00,35.41,35.44,35.34,35.41,697281.0,29.1268,29.1515,29.0692,29.1268,697281.0
2017-02-13 10:20:00,35.41,35.55,35.4,35.52,716543.0,29.1268,29.2419,29.1186,29.2173,716543.0
2017-02-13 10:30:00,35.52,35.57,35.49,35.51,693245.0,29.2173,29.2584,29.1926,29.209,693245.0
2017-02-13 10:40:00,35.51,35.54,35.49,35.49,378951.0,29.209,29.2337,29.1926,29.1926,378951.0
2017-02-13 10:50:00,35.5,35.55,35.47,35.55,508597.0,29.2008,29.2419,29.1761,29.2419,508597.0
2017-02-13 11:00:00,35.55,35.55,35.5,35.51,287372.0,29.2419,29.2419,29.2008,29.209,287372.0
2017-02-13 11:10:00,35.51,35.51,35.47,35.5,248289.0,29.209,29.209,29.1761,29.2008,248289.0
2017-02-13 11:20:00,35.5,35.54,35.49,35.51,369183.0,29.2008,29.2337,29.1926,29.209,369183.0
2017-02-13 11:30:00,35.51,35.53,35.49,35.53,213279.0,29.209,29.2255,29.1926,29.2255,213279.0
2017-02-13 11:40:00,35.53,35.59,35.53,35.57,359471.0,29.2255,29.2748,29.2255,29.2584,359471.0
2017-02-13 11:50:00,35.56,35.57,35.51,35.52,264381.0,29.2502,29.2584,29.209,29.2173,264381.0
2017-02-13 12:00:00,35.52,35.53,35.49,35.53,405367.0,29.2173,29.2255,29.1926,29.2255,405367.0
2017-02-13 12:10:00,35.52,35.54,35.51,35.54,174107.0,29.2173,29.2337,29.209,29.2337,174107.0
2017-02-13 12:20:00,35.54,35.55,35.53,35.55,139950.0,29.2337,29.2419,29.2255,29.2419,139950.0
2017-02-13 12:30:00,35.55,35.57,35.53,35.56,154587.0,29.2419,29.2584,29.2255,29.2502,154587.0
2017-02-13 12:40:00,35.57,35.58,35.55,35.57,211342.0,29.2584,29.2666,29.2419,29.2584,211342.0
2017-02-13 12:50:00,35.57,35.59,35.56,35.58,153930.0,29.2584,29.2748,29.2502,29.2666,153930.0
2017-02-13 13:00:00,35.58,35.62,35.57,35.59,259967.0,29.2666,29.2995,29.2584,29.2748,259967.0
2017-02-13 13:10:00,35.59,35.64,35.58,35.63,267910.0,29.2748,29.316,29.2666,29.3077,267910.0
2017-02-13 13:20:00,35.64,35.68,35.61,35.66,274489.0,29.316,29.3489,29.2913,29.3324,274489.0
2017-02-13 13:30:00,35.67,35.68,35.65,35.68,215241.0,29.3406,29.3489,29.3242,29.3489,215241.0
2017-02-13 13:40:00,35.68,35.74,35.65,35.69,395770.0,29.3489,29.3982,29.3242,29.3571,395770.0
2017-02-13 13:50:00,35.69,35.71,35.67,35.69,364547.0,29.3571,29.3736,29.3406,29.3571,364547.0
2017-02-13 14:00:00,35.68,35.71,35.67,35.71,279785.0,29.3489,29.3736,29.3406,29.3736,279785.0
2017-02-13 14:10:00,35.7,35.72,35.69,35.71,403227.0,29.3653,29.3818,29.3571,29.3736,403227.0
2017-02-13 14:20:00,35.72,35.72,35.68,35.69,306776.0,29.3818,29.3818,29.3489,29.3571,306776.0
2017-02-13 14:30:00,35.68,35.7,35.67,35.67,264477.0,29.3489,29.3653,29.3406,29.3406,264477.0
2017-02-13 14:40:00,35.67,35.7,35.65,35.69,328394.0,29.3406,29.3653,29.3242,29.3571,328394.0
2017-02-13 14:50:00,35.7,35.72,35.69,35.72,214548.0,29.3653,29.3818,29.3571,29.3818,214548.0
2017-02-13 15:00:00,35.72,35.77,35.71,35.77,317508.0,29.3818,29.4229,29.3736,29.4229,317508.0
2017-02-13 15:10:00,35.77,35.83,35.76,35.82,535465.0,29.4229,29.4723,29.4147,29.464,535465.0
2017-02-13 15:20:00,35.82,35.85,35.79,35.83,703433.0,29.464,29.4887,29.4394,29.4723,703433.0
2017-02-13 15:30:00,35.84,35.84,35.79,35.8,512197.0,29.4805,29.4805,29.4394,29.4476,512197.0
2017-02-13 15:40:00,35.8,35.83,35.79,35.79,722623.0,29.4476,29.4723,29.4394,29.4394,722623.0
2017-02-13 15:50:00,35.79,35.82,35.75,35.8,1870365.0,29.4394,29.464,29.4065,29.4476,1870365.0
2017-02-14 09:30:00,35.9,35.92,35.6,35.66,1417888.0,29.5298,29.5463,29.2831,29.3324,1417888.0
2017-02-14 09:40:00,35.66,35.7,35.56,35.62,962809.0,29.3324,29.3653,29.2502,29.2995,962809.0
2017-02-14 09:50:00,35.62,35.67,35.6,35.64,379127.0,29.2995,29.3406,29.2831,29.316,379127.0
2017-02-14 10:00:00,35.64,35.67,35.53,35.58,564559.0,29.316,29.3406,29.2255,29.2666,564559.0
2017-02-14 10:10:00,35.58,35.69,35.56,35.68,365554.0,29.2666,29.3571,29.2502,29.3489,365554.0
2017-02-14 10:20:00,35.68,35.72,35.65,35.68,364832.0,29.3489,29.3818,29.3242,29.3489,364832.0
2017-02-14 10:30:00,35.68,35.69,35.6,35.66,449554.0,29.3489,29.3571,29.2831,29.3324,449554.0
2017-02-14 10:40:00,35.66,35.69,35.6,35.65,423599.0,29.3324,29.3571,29.2831,29.3242,423599.0
2017-02-14 10:50:00,35.65,35.68,35.6,35.64,632334.0,29.3242,29.3489,29.2831,29.316,632334.0
2017-02-14 11:00:00,35.64,35.66,35.61,35.64,342573.0,29.316,29.3324,29.2913,29.316,342573.0
2017-02-14 11:10:00,35.64,35.69,35.63,35.69,404816.0,29.316,29.3571,29.3077,29.3571,404816.0
2017-02-14 11:20:00,35.69,35.74,35.66,35.73,294533.0,29.3571,29.3982,29.3324,29.39,294533.0
2017-02-14 11:30:00,35.73,35.77,35.69,35.7,325811.0,29.39,29.4229,29.3571,29.3653,325811.0
2017-02-14 11:40:00,35.7,35.71,35.67,35.69,269028.0,29.3653,29.3736,29.3406,29.3571,269028.0
2017-02-14 11:50:00,35.69,35.76,35.66,35.73,313663.0,29.3571,29.4147,29.3324,29.39,313663.0
2017-02-14 12:00:00,35.72,35.75,35.69,35.69,256876.0,29.3818,29.4065,29.3571,29.3571,256876.0
2017-02-14 12:10:00,35.69,35.71,35.65,35.69,314233.0,29.3571,29.3736,29.3242,29.3571,314233.0
2017-02-14 12:20:00,35.69,35.7,35.65,35.68,216098.0,29.3571,29.3653,29.3242,29.3489,216098.0
2017-02-14 12:30:00,35.68,35.72,35.66,35.7,236044.0,29.3489,29.3818,29.3324,29.3653,236044.0
2017-02-14 12:40:00,35.7,35.71,35.67,35.69,141971.0,29.3653,29.3736,29.3406,29.3571,141971.0
2017-02-14 12:50:00,35.69,35.75,35.68,35.73,345038.0,29.3571,29.4065,29.3489,29.39,345038.0
2017-02-14 13:00:00,35.73,35.77,35.72,35.76,266209.0,29.39,29.4229,29.3818,29.4147,266209.0
2017-02-14 13:10:00,35.75,35.78,35.74,35.75,193933.0,29.4065,29.4311,29.3982,29.4065,193933.0
2017-02-14 13:20:00,35.76,35.77,35.74,35.74,255692.0,29.4147,29.4229,29.3982,29.3982,255692.0
2017-02-14 13:30:00,35.74,35.77,35.72,35.76,338453.0,29.3982,29.4229,29.3818,29.4147,338453.0
2017-02-14 13:40:00,35.76,35.8,35.76,35.78,263773.0,29.4147,29.4476,29.4147,29.4311,263773.0
2017-02-14 13:50:00,35.79,35.83,35.78,35.8,389812.0,29.4394,29.4723,29.4311,29.4476,389812.0
2017-02-14 14:00:00,35.8,35.84,35.78,35.8,366486.0,29.4476,29.4805,29.4311,29.4476,366486.0
2017-02-14 14:10:00,35.8,35.83,35.79,35.81,289935.0,29.4476,29.4723,29.4394,29.4558,289935.0
2017-02-14 14:20:00,35.82,35.84,35.81,35.81,197216.0,29.464,29.4805,29.4558,29.4558,197216.0
2017-02-14 14:30:00,35.82,35.87,35.8,35.84,466459.0,29.464,29.5052,29.4476,29.4805,466459.0
2017-02-14 14:40:00,35.84,35.88,35.84,35.85,294706.0,29.4805,29.5134,29.4805,29.4887,294706.0
2017-02-14 14:50:00,35.86,35.9,35.85,35.9,507840.0,29.4969,29.5298,29.4887,29.5298,507840.0
2017-02-14 15:00:00,35.9,35.94,35.89,35.94,601156.0,29.5298,29.5627,29.5216,29.5627,601156.0
2017-02-14 15:10:00,35.94,35.96,35.92,35.92,761803.0,29.5627,29.5792,29.5463,29.5463,761803.0
2017-02-14 15:20:00,35.93,35.94,35.9,35.94,455896.0,29.5545,29.5627,29.5298,29.5627,455896.0
2017-02-14 15:30:00,35.94,35.95,35.92,35.94,806348.0,29.5627,29.571,29.5463,29.5627,806348.0
2017-02-14 15:40:00,35.94,35.95,35.9,35.91,995304.0,29.5627,29.571,29.5298,29.5381,995304.0
2017-02-14 15:50:00,35.91,35.93,35.86,35.93,2099343.0,29.5381,29.5545,29.4969,29.5545,2099343.0
2017-02-15 09:30:00,35.98,35.99,35.72,35.74,1420140.0,29.5956,29.6039,29.3818,29.3982,1420140.0
2017-02-15 09:40:00,35.74,35.81,35.67,35.69,1053782.0,29.3982,29.4558,29.3406,29.3571,1053782.0
2017-02-15 09:50:00,35.68,35.78,35.68,35.75,527843.0,29.3489,29.4311,29.3489,29.4065,527843.0
2017-02-15 10:00:00,35.74,35.75,35.69,35.73,648491.0,29.3982,29.4065,29.3571,29.39,648491.0
2017-02-15 10:10:00,35.73,35.79,35.67,35.77,422220.0,29.39,29.4394,29.3406,29.4229,422220.0
2017-02-15 10:20:00,35.77,35.81,35.75,35.79,297671.0,29.4229,29.4558,29.4065,29.4394,297671.0
2017-02-15 10:30:00,35.79,35.88,35.77,35.84,334498.0,29.4394,29.5134,29.4229,29.4805,334498.0
2017-02-15 10:40:00,35.84,35.88,35.83,35.87,356706.0,29.4805,29.5134,29.4723,29.5052,356706.0
2017-02-15 10:50:00,35.87,35.89,35.86,35.87,480217.0,29.5052,29.5216,29.4969,29.5052,480217.0
2017-02-15 11:00:00,35.86,35.88,35.83,35.86,454102.0,29.4969,29.5134,29.4723,29.4969,454102.0
2017-02-15 11:10:00,35.87,35.9,35.86,35.88,368307.0,29.5052,29.5298,29.4969,29.5134,368307.0
2017-02-15 11:20:00,35.88,35.93,35.86,35.92,234053.0,29.5134,29.5545,29.4969,29.5463,234053.0
2017-02-15 11:30:00,35.91,35.94,35.84,35.87,568037.0,29.5381,29.5627,29.4805,29.5052,568037.0
2017-02-15 11:40:00,35.87,35.89,35.81,35.85,318607.0,29.5052,29.5216,29.4558,29.4887,318607.0
2017-02-15 11:50:00,35.84,35.89,35.84,35.89,140773.0,29.4805,29.5216,29.4805,29.5216,140773.0
2017-02-15 12:00:00,35.88,35.9,35.84,35.87,466854.0,29.5134,29.5298,29.4805,29.5052,466854.0
2017-02-15 12:10:00,35.86,35.9,35.85,35.9,120851.0,29.4969,29.5298,29.4887,29.5298,120851.0
2017-02-15 12:20:00,35.9,35.92,35.87,35.91,147993.0,29.5298,29.5463,29.5052,29.5381,147993.0
2017-02-15 12:30:00,35.9,35.92,35.88,35.91,87512.0,29.5298,29.5463,29.5134,29.5381,87512.0
2017-02-15 12:40:00,35.9,35.93,35.89,35.89,134866.0,29.5298,29.5545,29.5216,29.5216,134866.0
2017-02-15 12:50:00,35.89,35.94,35.89,35.92,132022.0,29.5216,29.5627,29.5216,29.5463,132022.0
2017-02-15 13:00:00,35.93,35.96,35.92,35.93,213507.0,29.5545,29.5792,29.5463,29.5545,213507.0
2017-02-15 13:10:00,35.93,35.94,35.87,35.9,127101.0,29.5545,29.5627,29.5052,29.5298,127101.0
2017-02-15 13:20:00,35.9,35.92,35.88,35.92,116476.0,29.5298,29.5463,29.5134,29.5463,116476.0
2017-02-15 13:30:00,35.92,35.93,35.9,35.92,160360.0,29.5463,29.5545,29.5298,29.5463,160360.0
2017-02-15 13:40:00,35.92,35.93,35.89,35.9,129709.0,29.5463,29.5545,29.5216,29.5298,129709.0
2017-02-15 13:50:00,35.89,35.93,35.88,35.89,198413.0,29.5216,29.5545,29.5134,29.5216,198413.0
2017-02-15 14:00:00,35.9,35.94,35.88,35.9,211444.0,29.5298,29.5627,29.5134,29.5298,211444.0
2017-02-15 14:10:00,35.9,35.92,35.86,35.88,380179.0,29.5298,29.5463,29.4969,29.5134,380179.0
2017-02-15 14:20:00,35.88,35.92,35.87,35.92,166228.0,29.5134,29.5463,29.5052,29.5463,166228.0
2017-02-15 14:30:00,35.92,35.96,35.91,35.93,262438.0,29.5463,29.5792,29.5381,29.5545,262438.0
2017-02-15 14:40:00,35.93,35.96,35.92,35.93,297206.0,29.5545,29.5792,29.5463,29.5545,297206.0
2017-02-15 14:50:00,35.94,35.98,35.93,35.98,184398.0,29.5627,29.5956,29.5545,29.5956,184398.0
2017-02-15 15:00:00,35.97,35.99,35.95,35.99,250517.0,29.5874,29.6039,29.571,29.6039,250517.0
2017-02-15 15:10:00,35.98,36.03,35.97,36.01,496329.0,29.5956,29.6368,29.5874,29.6203,496329.0
2017-02-15 15:20:00,36.01,36.03,35.99,36.0,329301.0,29.6203,29.6368,29.6039,29.6121,329301.0
2017-02-15 15:30:00,36.0,36.03,35.99,36.02,330919.0,29.6121,29.6368,29.6039,29.6285,330919.0
2017-02-15 15:40:00,36.02,36.04,35.98,35.98,454983.0,29.6285,29.645,29.5956,29.5956,454983.0
2017-02-15 15:50:00,35.98,36.06,35.98,36.05,2238862.0,29.5956,29.6614,29.5956,29.6532,2238862.0
2017-02-16 09:30:00,36.18,36.27,36.1,36.26,689946.0,29.7602,29.8342,29.6943,29.826,689946.0
2017-02-16 09:40:00,36.26,36.32,36.23,36.23,549281.0,29.826,29.8753,29.8013,29.8013,549281.0
2017-02-16 09:50:00,36.23,36.27,36.17,36.24,459539.0,29.8013,29.8342,29.7519,29.8095,459539.0
2017-02-16 10:00:00,36.24,36.34,36.21,36.33,589916.0,29.8095,29.8918,29.7848,29.8835,589916.0
2017-02-16 10:10:00,36.33,36.37,36.27,36.3,493594.0,29.8835,29.9164,29.8342,29.8589,493594.0
2017-02-16 10:20:00,36.31,36.42,36.31,36.37,583153.0,29.8671,29.9576,29.8671,29.9164,583153.0
2017-02-16 10:30:00,36.38,36.53,36.35,36.53,1183345.0,29.9247,30.0481,29.9,30.0481,1183345.0
2017-02-16 10:40:00,36.52,36.56,36.34,36.34,1091905.0,30.0398,30.0727,29.8918,29.8918,1091905.0
2017-02-16 10:50:00,36.34,36.37,36.25,36.32,630105.0,29.8918,29.9164,29.8177,29.8753,630105.0
2017-02-16 11:00:00,36.32,36.34,36.21,36.23,678505.0,29.8753,29.8918,29.7848,29.8013,678505.0
2017-02-16 11:10:00,36.23,36.3,36.18,36.26,360773.0,29.8013,29.8589,29.7602,29.826,360773.0
2017-02-16 11:20:00,36.26,36.32,36.25,36.29,608459.0,29.826,29.8753,29.8177,29.8506,608459.0
2017-02-16 11:30:00,36.3,36.31,36.22,36.23,275851.0,29.8589,29.8671,29.7931,29.8013,275851.0
2017-02-16 11:40:00,36.23,36.27,36.2,36.23,518076.0,29.8013,29.8342,29.7766,29.8013,518076.0
2017-02-16 11:50:00,36.23,36.24,36.2,36.23,251648.0,29.8013,29.8095,29.7766,29.8013,251648.0
2017-02-16 12:00:00,36.23,36.25,36.2,36.25,348209.0,29.8013,29.8177,29.7766,29.8177,348209.0
2017-02-16 12:10:00,36.25,36.28,36.23,36.23,211521.0,29.8177,29.8424,29.8013,29.8013,211521.0
2017-02-16 12:20:00,36.23,36.25,36.18,36.22,400833.0,29.8013,29.8177,29.7602,29.7931,400833.0
2017-02-16 12:30:00,36.22,36.26,36.18,36.25,201038.0,29.7931,29.826,29.7602,29.8177,201038.0
2017-02-16 12:40:00,36.24,36.26,36.2,36.22,185976.0,29.8095,29.826,29.7766,29.7931,185976.0
2017-02-16 12:50:00,36.22,36.26,36.2,36.2,292513.0,29.7931,29.826,29.7766,29.7766,292513.0
2017-02-16 13:00:00,36.2,36.24,36.19,36.23,300570.0,29.7766,29.8095,29.7684,29.8013,300570.0
2017-02-16 13:10:00,36.23,36.25,36.21,36.23,191385.0,29.8013,29.8177,29.7848,29.8013,191385.0
2017-02-16 13:20:00,36.23,36.25,36.21,36.23,256536.0,29.8013,29.8177,29.7848,29.8013,256536.0
2017-02-16 13:30:00,36.22,36.24,36.2,36.23,186220.0,29.7931,29.8095,29.7766,29.8013,186220.0
2017-02-16 13:40:00,36.23,36.25,36.2,36.23,183164.0,29.8013,29.8177,29.7766,29.8013,183164.0
2017-02-16 13:50:00,36.24,36.26,36.22,36.24,148639.0,29.8095,29.826,29.7931,29.8095,148639.0
2017-02-16 14:00:00,36.25,36.26,36.22,36.26,164867.0,29.8177,29.826,29.7931,29.826,164867.0
2017-02-16 14:10:00,36.26,36.27,36.21,36.22,217798.0,29.826,29.8342,29.7848,29.7931,217798.0
2017-02-16 14:20:00,36.23,36.24,36.2,36.23,259560.0,29.8013,29.8095,29.7766,29.8013,259560.0
2017-02-16 14:30:00,36.23,36.28,36.22,36.25,335594.0,29.8013,29.8424,29.7931,29.8177,335594.0
2017-02-16 14:40:00,36.26,36.31,36.25,36.3,243409.0,29.826,29.8671,29.8177,29.8589,243409.0
2017-02-16 14:50:00,36.29,36.3,36.26,36.27,313795.0,29.8506,29.8589,29.826,29.8342,313795.0
2017-02-16 15:00:00,36.26,36.29,36.25,36.27,241348.0,29.826,29.8506,29.8177,29.8342,241348.0
2017-02-16 15:10:00,36.27,36.31,36.27,36.3,325643.0,29.8342,29.8671,29.8342,29.8589,325643.0
2017-02-16 15:20:00,36.31,36.36,36.3,36.35,877717.0,29.8671,29.9082,29.8589,29.9,877717.0
2017-02-16 15:30:00,36.35,36.37,36.34,36.34,457132.0,29.9,29.9164,29.8918,29.8918,457132.0
2017-02-16 15:40:00,36.35,36.37,36.3,36.32,447393.0,29.9,29.9164,29.8589,29.8753,447393.0
2017-02-16 15:50:00,36.32,36.43,36.31,36.4,1741058.0,29.8753,29.9658,29.8671,29.9411,1741058.0
2017-02-17 09:30:00,36.32,36.41,36.22,36.28,2072477.0,29.8753,29.9493,29.7931,29.8424,2072477.0
2017-02-17 09:40:00,36.28,36.29,36.22,36.27,465137.0,29.8424,29.8506,29.7931,29.8342,465137.0
2017-02-17 09:50:00,36.26,36.27,36.11,36.16,617250.0,29.826,29.8342,29.7026,29.7437,617250.0
2017-02-17 10:00:00,36.16,36.18,36.1,36.11,359705.0,29.7437,29.7602,29.6943,29.7026,359705.0
2017-02-17 10:10:00,36.11,36.21,36.1,36.2,402483.0,29.7026,29.7848,29.6943,29.7766,402483.0
2017-02-17 10:20:00,36.2,36.22,36.14,36.18,256437.0,29.7766,29.7931,29.7273,29.7602,256437.0
2017-02-17 10:30:00,36.18,36.19,36.12,36.13,342664.0,29.7602,29.7684,29.7108,29.719,342664.0
2017-02-17 10:40:00,36.13,36.19,36.13,36.14,247663.0,29.719,29.7684,29.719,29.7273,247663.0
2017-02-17 10:50:00,36.14,36.17,36.12,36.15,268185.0,29.7273,29.7519,29.7108,29.7355,268185.0
2017-02-17 11:00:00,36.16,36.23,36.15,36.2,361011.0,29.7437,29.8013,29.7355,29.7766,361011.0
2017-02-17 11:10:00,36.2,36.29,36.2,36.24,280050.0,29.7766,29.8506,29.7766,29.8095,280050.0
2017-02-17 11:20:00,36.25,36.25,36.2,36.2,166352.0,29.8177,29.8177,29.7766,29.7766,166352.0
2017-02-17 11:30:00,36.2,36.25,36.2,36.22,197391.0,29.7766,29.8177,29.7766,29.7931,197391.0
2017-02-17 11:40:00,36.23,36.28,36.22,36.28,260987.0,29.8013,29.8424,29.7931,29.8424,260987.0
2017-02-17 11:50:00,36.27,36.3,36.25,36.28,258397.0,29.8342,29.8589,29.8177,29.8424,258397.0
2017-02-17 12:00:00,36.27,36.3,36.25,36.29,177945.0,29.8342,29.8589,29.8177,29.8506,177945.0
2017-02-17 12:10:00,36.29,36.34,36.26,36.34,251172.0,29.8506,29.8918,29.826,29.8918,251172.0
2017-02-17 12:20:00,36.34,36.38,36.32,36.33,210862.0,29.8918,29.9247,29.8753,29.8835,210862.0
2017-02-17 12:30:00,36.33,36.34,36.31,36.33,144075.0,29.8835,29.8918,29.8671,29.8835,144075.0
2017-02-17 12:40:00,36.32,36.38,36.32,36.37,219813.0,29.8753,29.9247,29.8753,29.9164,219813.0
2017-02-17 12:50:00,36.38,36.4,36.36,36.38,212505.0,29.9247,29.9411,29.9082,29.9247,212505.0
2017-02-17 13:00:00,36.39,36.4,36.36,36.37,147768.0,29.9329,29.9411,29.9082,29.9164,147768.0
2017-02-17 13:10:00,36.37,36.39,36.36,36.37,242134.0,29.9164,29.9329,29.9082,29.9164,242134.0
2017-02-17 13:20:00,36.38,36.41,36.36,36.41,230640.0,29.9247,29.9493,29.9082,29.9493,230640.0
2017-02-17 13:30:00,36.4,36.41,36.37,36.39,138742.0,29.9411,29.9493,29.9164,29.9329,138742.0
2017-02-17 13:40:00,36.39,36.42,36.38,36.4,156357.0,29.9329,29.9576,29.9247,29.9411,156357.0
2017-02-17 13:50:00,36.4,36.42,36.38,36.38,177923.0,29.9411,29.9576,29.9247,29.9247,177923.0
2017-02-17 14:00:00,36.38,36.4,36.34,36.36,182291.0,29.9247,29.9411,29.8918,29.9082,182291.0
2017-02-17 14:10:00,36.36,36.39,36.35,36.37,238154.0,29.9082,29.9329,29.9,29.9164,238154.0
2017-02-17 14:20:00,36.37,36.37,36.33,36.36,174917.0,29.9164,29.9164,29.8835,29.9082,174917.0
2017-02-17 14:30:00,36.36,36.4,36.35,36.38,230802.0,29.9082,29.9411,29.9,29.9247,230802.0
2017-02-17 14:40:00,36.39,36.41,36.38,36.4,226504.0,29.9329,29.9493,29.9247,29.9411,226504.0
2017-02-17 14:50:00,36.39,36.42,36.37,36.37,286865.0,29.9329,29.9576,29.9164,29.9164,286865.0
2017-02-17 15:00:00,36.37,36.39,36.36,36.39,431506.0,29.9164,29.9329,29.9082,29.9329,431506.0
2017-02-17 15:10:00,36.39,36.41,36.37,36.39,454134.0,29.9329,29.9493,29.9164,29.9329,454134.0
2017-02-17 15:20:00,36.38,36.39,36.33,36.37,420664.0,29.9247,29.9329,29.8835,29.9164,420664.0
2017-02-17 15:30:00,36.37,36.4,36.36,36.38,424320.0,29.9164,29.9411,29.9082,29.9247,424320.0
2017-02-17 15:40:00,36.38,36.41,36.36,36.37,500788.0,29.9247,29.9493,29.9082,29.9164,500788.0
2017-02-17 15:50:00,36.38,36.48,36.37,36.48,2302156.0,29.9247,30.0069,29.9164,30.0069,2302156.0
2017-02-21 09:30:00,36.52,36.65,36.41,36.48,1634629.0,30.0398,30.1468,29.9493,30.0069,1634629.0
2017-02-21 09:40:00,36.49,36.49,36.36,36.38,826267.0,30.0151,30.0151,29.9082,29.9247,826267.0
2017-02-21 09:50:00,36.38,36.39,36.33,36.35,470723.0,29.9247,29.9329,29.8835,29.9,470723.0
2017-02-21 10:00:00,36.35,36.52,36.35,36.52,586010.0,29.9,30.0398,29.9,30.0398,586010.0
2017-02-21 10:10:00,36.52,36.59,36.51,36.55,498743.0,30.0398,30.0974,30.0316,30.0645,498743.0
2017-02-21 10:20:00,36.54,36.55,36.49,36.5,388487.0,30.0563,30.0645,30.0151,30.0234,388487.0
2017-02-21 10:30:00,36.5,36.55,36.48,36.54,263404.0,30.0234,30.0645,30.0069,30.0563,263404.0
2017-02-21 10:40:00,36.54,36.6,36.53,36.57,511981.0,30.0563,30.1056,30.0481,30.081,511981.0
2017-02-21 10:50:00,36.57,36.58,36.5,36.52,346236.0,30.081,30.0892,30.0234,30.0398,346236.0
2017-02-21 11:00:00,36.52,36.53,36.46,36.47,404703.0,30.0398,30.0481,29.9905,29.9987,404703.0
2017-02-21 11:10:00,36.47,36.52,36.45,36.52,361617.0,29.9987,30.0398,29.9822,30.0398,361617.0
2017-02-21 11:20:00,36.52,36.52,36.47,36.48,339770.0,30.0398,30.0398,29.9987,30.0069,339770.0
2017-02-21 11:30:00,36.48,36.48,36.36,36.38,607609.0,30.0069,30.0069,29.9082,29.9247,607609.0
2017-02-21 11:40:00,36.38,36.44,36.38,36.43,256298.0,29.9247,29.974,29.9247,29.9658,256298.0
2017-02-21 11:50:00,36.44,36.49,36.43,36.47,229558.0,29.974,30.0151,29.9658,29.9987,229558.0
2017-02-21 12:00:00,36.46,36.48,36.44,36.46,383983.0,29.9905,30.0069,29.974,29.9905,383983.0
2017-02-21 12:10:00,36.45,36.48,36.44,36.47,210112.0,29.9822,30.0069,29.974,29.9987,210112.0
2017-02-21 12:20:00,36.46,36.52,36.44,36.51,207995.0,29.9905,30.0398,29.974,30.0316,207995.0
2017-02-21 12:30:00,36.5,36.52,36.48,36.5,236882.0,30.0234,30.0398,30.0069,30.0234,236882.0
2017-02-21 12:40:00,36.5,36.52,36.47,36.51,201111.0,30.0234,30.0398,29.9987,30.0316,201111.0
2017-02-21 12:50:00,36.51,36.52,36.48,36.5,128841.0,30.0316,30.0398,30.0069,30.0234,128841.0
2017-02-21 13:00:00,36.5,36.5,36.47,36.5,163198.0,30.0234,30.0234,29.9987,30.0234,163198.0
2017-02-21 13:10:00,36.49,36.5,36.45,36.48,259351.0,30.0151,30.0234,29.9822,30.0069,259351.0
2017-02-21 13:20:00,36.48,36.5,36.47,36.5,137299.0,30.0069,30.0234,29.9987,30.0234,137299.0
2017-02-21 13:30:00,36.49,36.5,36.43,36.44,201781.0,30.0151,30.0234,29.9658,29.974,201781.0
2017-02-21 13:40:00,36.43,36.45,36.42,36.44,158428.0,29.9658,29.9822,29.9576,29.974,158428.0
2017-02-21 13:50:00,36.44,36.47,36.43,36.47,165536.0,29.974,29.9987,29.9658,29.9987,165536.0
2017-02-21 14:00:00,36.46,36.49,36.45,36.48,204922.0,29.9905,30.0151,29.9822,30.0069,204922.0
2017-02-21 14:10:00,36.48,36.51,36.46,36.48,222085.0,30.0069,30.0316,29.9905,30.0069,222085.0
2017-02-21 14:20:00,36.49,36.51,36.48,36.51,189697.0,30.0151,30.0316,30.0069,30.0316,189697.0
2017-02-21 14:30:00,36.5,36.51,36.47,36.51,250397.0,30.0234,30.0316,29.9987,30.0316,250397.0
2017-02-21 14:40:00,36.51,36.53,36.5,36.52,280414.0,30.0316,30.0481,30.0234,30.0398,280414.0
2017-02-21 14:50:00,36.52,36.54,36.5,36.51,229876.0,30.0398,30.0563,30.0234,30.0316,229876.0
2017-02-21 15:00:00,36.51,36.52,36.5,36.52,165603.0,30.0316,30.0398,30.0234,30.0398,165603.0
2017-02-21 15:10:00,36.52,36.53,36.49,36.5,347195.0,30.0398,30.0481,30.0151,30.0234,347195.0
2017-02-21 15:20:00,36.5,36.53,36.48,36.53,286142.0,30.0234,30.0481,30.0069,30.0481,286142.0
2017-02-21 15:30:00,36.52,36.54,36.49,36.49,513974.0,30.0398,30.0563,30.0151,30.0151,513974.0
2017-02-21 15:40:00,36.5,36.51,36.46,36.47,597259.0,30.0234,30.0316,29.9905,29.9987,597259.0
2017-02-21 15:50:00,36.48,36.52,36.47,36.51,2347440.0,30.0069,30.0398,29.9987,30.0316,2347440.0
2017-02-22 09:30:00,36.33,36.4,36.21,36.22,1453971.0,29.8835,29.9411,29.7848,29.7931,1453971.0
2017-02-22 09:40:00,36.23,36.25,36.13,36.2,1056863.0,29.8013,29.8177,29.719,29.7766,1056863.0
2017-02-22 09:50:00,36.2,36.23,36.14,36.2,750628.0,29.7766,29.8013,29.7273,29.7766,750628.0
2017-02-22 10:00:00,36.2,36.2,36.1,36.19,583305.0,29.7766,29.7766,29.6943,29.7684,583305.0
2017-02-22 10:10:00,36.19,36.21,36.15,36.19,496702.0,29.7684,29.7848,29.7355,29.7684,496702.0
2017-02-22 10:20:00,36.19,36.2,36.14,36.19,449666.0,29.7684,29.7766,29.7273,29.7684,449666.0
2017-02-22 10:30:00,36.18,36.19,36.12,36.17,468356.0,29.7602,29.7684,29.7108,29.7519,468356.0
2017-02-22 10:40:00,36.16,36.17,36.07,36.07,532352.0,29.7437,29.7519,29.6697,29.6697,532352.0
2017-02-22 10:50:00,36.07,36.08,36.01,36.01,726878.0,29.6697,29.6779,29.6203,29.6203,726878.0
2017-02-22 11:00:00,36.01,36.04,35.98,36.0,744857.0,29.6203,29.645,29.5956,29.6121,744857.0
2017-02-22 11:10:00,36.0,36.03,35.97,35.98,558675.0,29.6121,29.6368,29.5874,29.5956,558675.0
2017-02-22 11:20:00,35.97,36.0,35.95,35.98,485993.0,29.5874,29.6121,29.571,29.5956,485993.0
2017-02-22 11:30:00,35.99,36.0,35.95,35.97,355733.0,29.6039,29.6121,29.571,29.5874,355733.0
2017-02-22 11:40:00,35.96,35.97,35.92,35.92,376173.0,29.5792,29.5874,29.5463,29.5463,376173.0
2017-02-22 11:50:00,35.93,35.93,35.9,35.9,351312.0,29.5545,29.5545,29.5298,29.5298,351312.0
2017-02-22 12:00:00,35.9,35.95,35.89,35.95,485061.0,29.5298,29.571,29.5216,29.571,485061.0
2017-02-22 12:10:00,35.95,35.97,35.94,35.95,337246.0,29.571,29.5874,29.5627,29.571,337246.0
2017-02-22 12:20:00,35.95,35.97,35.95,35.95,382425.0,29.571,29.5874,29.571,29.571,382425.0
2017-02-22 12:30:00,35.95,36.0,35.95,36.0,664455.0,29.571,29.6121,29.571,29.6121,664455.0
2017-02-22 12:40:00,36.0,36.03,35.98,35.98,859424.0,29.6121,29.6368,29.5956,29.5956,859424.0
2017-02-22 12:50:00,35.98,36.0,35.96,35.98,415082.0,29.5956,29.6121,29.5792,29.5956,415082.0
2017-02-22 13:00:00,35.98,35.99,35.95,35.97,319247.0,29.5956,29.6039,29.571,29.5874,319247.0
2017-02-22 13:10:00,35.97,36.02,35.97,35.99,454501.0,29.5874,29.6285,29.5874,29.6039,454501.0
2017-02-22 13:20:00,35.98,36.01,35.97,35.99,368609.0,29.5956,29.6203,29.5874,29.6039,368609.0
2017-02-22 13:30:00,35.99,36.02,35.97,36.02,393272.0,29.6039,29.6285,29.5874,29.6285,393272.0
2017-02-22 13:40:00,36.02,36.04,35.97,35.97,1071221.0,29.6285,29.645,29.5874,29.5874,1071221.0
2017-02-22 13:50:00,35.98,35.98,35.94,35.95,405074.0,29.5956,29.5956,29.5627,29.571,405074.0
2017-02-22 14:00:00,35.95,36.0,35.93,35.95,363361.0,29.571,29.6121,29.5545,29.571,363361.0
2017-02-22 14:10:00,35.94,35.95,35.88,35.91,721082.0,29.5627,29.571,29.5134,29.5381,721082.0
2017-02-22 14:20:00,35.91,35.91,35.86,35.88,547235.0,29.5381,29.5381,29.4969,29.5134,547235.0
2017-02-22 14:30:00,35.88,35.89,35.79,35.8,803040.0,29.5134,29.5216,29.4394,29.4476,803040.0
2017-02-22 14:40:00,35.8,35.83,35.79,35.81,1083771.0,29.4476,29.4723,29.4394,29.4558,1083771.0
2017-02-22 14:50:00,35.8,35.9,35.8,35.87,718639.0,29.4476,29.5298,29.4476,29.5052,718639.0
2017-02-22 15:00:00,35.87,35.91,35.85,35.9,574983.0,29.5052,29.5381,29.4887,29.5298,574983.0
2017-02-22 15:10:00,35.9,35.97,35.9,35.94,665962.0,29.5298,29.5874,29.5298,29.5627,665962.0
2017-02-22 15:20:00,35.93,36.05,35.93,36.05,902411.0,29.5545,29.6532,29.5545,29.6532,902411.0
2017-02-22 15:30:00,36.04,36.05,36.0,36.0,573640.0,29.645,29.6532,29.6121,29.6121,573640.0
2017-02-22 15:40:00,36.0,36.04,35.98,36.0,620836.0,29.6121,29.645,29.5956,29.6121,620836.0
2017-02-22 15:50:00,36.0,36.07,35.99,36.07,2782134.0,29.6121,29.6697,29.6039,29.6697,2782134.0
2017-02-23 09:30:00,36.18,36.3,36.17,36.22,1142611.0,29.7602,29.8589,29.7519,29.7931,1142611.0
2017-02-23 09:40:00,36.22,36.24,36.1,36.22,649997.0,29.7931,29.8095,29.6943,29.7931,649997.0
2017-02-23 09:50:00,36.21,36.26,36.2,36.24,401679.0,29.7848,29.826,29.7766,29.8095,401679.0
2017-02-23 10:00:00,36.24,36.25,36.12,36.17,507033.0,29.8095,29.8177,29.7108,29.7519,507033.0
2017-02-23 10:10:00,36.16,36.17,36.04,36.09,598440.0,29.7437,29.7519,29.645,29.6861,598440.0
2017-02-23 10:20:00,36.09,36.1,36.03,36.08,744461.0,29.6861,29.6943,29.6368,29.6779,744461.0
2017-02-23 10:30:00,36.08,36.08,36.01,36.02,508037.0,29.6779,29.6779,29.6203,29.6285,508037.0
2017-02-23 10:40:00,36.02,36.04,35.97,36.02,530135.0,29.6285,29.645,29.5874,29.6285,530135.0
2017-02-23 10:50:00,36.03,36.03,35.95,35.97,486141.0,29.6368,29.6368,29.571,29.5874,486141.0
2017-02-23 11:00:00,35.97,36.0,35.94,35.94,383298.0,29.5874,29.6121,29.5627,29.5627,383298.0
2017-02-23 11:10:00,35.94,35.98,35.9,35.93,526797.0,29.5627,29.5956,29.5298,29.5545,526797.0
2017-02-23 11:20:00,35.93,35.97,35.91,35.92,368180.0,29.5545,29.5874,29.5381,29.5463,368180.0
2017-02-23 11:30:00,35.91,35.98,35.91,35.97,437441.0,29.5381,29.5956,29.5381,29.5874,437441.0
2017-02-23 11:40:00,35.97,35.97,35.93,35.96,426413.0,29.5874,29.5874,29.5545,29.5792,426413.0
2017-02-23 11:50:00,35.95,35.97,35.93,35.95,274583.0,29.571,29.5874,29.5545,29.571,274583.0
2017-02-23 12:00:00,35.95,36.02,35.95,36.01,270882.0,29.571,29.6285,29.571,29.6203,270882.0
2017-02-23 12:10:00,36.01,36.11,36.01,36.09,738791.0,29.6203,29.7026,29.6203,29.6861,738791.0
2017-02-23 12:20:00,36.09,36.1,36.05,36.05,330791.0,29.6861,29.6943,29.6532,29.6532,330791.0
2017-02-23 12:30:00,36.05,36.08,36.03,36.06,359878.0,29.6532,29.6779,29.6368,29.6614,359878.0
2017-02-23 12:40:00,36.07,36.08,36.03,36.05,227143.0,29.6697,29.6779,29.6368,29.6532,227143.0
2017-02-23 12:50:00,36.05,36.06,36.0,36.02,276586.0,29.6532,29.6614,29.6121,29.6285,276586.0
2017-02-23 13:00:00,36.02,36.03,36.0,36.01,244374.0,29.6285,29.6368,29.6121,29.6203,244374.0
2017-02-23 13:10:00,36.01,36.02,35.93,35.96,330639.0,29.6203,29.6285,29.5545,29.5792,330639.0
2017-02-23 13:20:00,35.96,35.99,35.95,35.97,181915.0,29.5792,29.6039,29.571,29.5874,181915.0
2017-02-23 13:30:00,35.97,36.02,35.96,36.0,202115.0,29.5874,29.6285,29.5792,29.6121,202115.0
2017-02-23 13:40:00,36.01,36.03,35.99,36.0,241140.0,29.6203,29.6368,29.6039,29.6121,241140.0
2017-02-23 13:50:00,36.0,36.01,35.97,35.98,386713.0,29.6121,29.6203,29.5874,29.5956,386713.0
2017-02-23 14:00:00,35.98,36.03,35.97,36.02,210589.0,29.5956,29.6368,29.5874,29.6285,210589.0
2017-02-23 14:10:00,36.02,36.06,35.99,36.05,349783.0,29.6285,29.6614,29.6039,29.6532,349783.0
2017-02-23 14:20:00,36.05,36.1,36.04,36.08,305233.0,29.6532,29.6943,29.645,29.6779,305233.0
2017-02-23 14:30:00,36.08,36.09,36.05,36.08,247731.0,29.6779,29.6861,29.6532,29.6779,247731.0
2017-02-23 14:40:00,36.07,36.13,36.06,36.11,301639.0,29.6697,29.719,29.6614,29.7026,301639.0
2017-02-23 14:50:00,36.11,36.15,36.1,36.14,260481.0,29.7026,29.7355,29.6943,29.7273,260481.0
2017-02-23 15:00:00,36.14,36.15,36.11,36.12,295929.0,29.7273,29.7355,29.7026,29.7108,295929.0
2017-02-23 15:10:00,36.12,36.14,36.09,36.12,284112.0,29.7108,29.7273,29.6861,29.7108,284112.0
2017-02-23 15:20:00,36.12,36.16,36.1,36.1,332207.0,29.7108,29.7437,29.6943,29.6943,332207.0
2017-02-23 15:30:00,36.11,36.12,36.09,36.11,442459.0,29.7026,29.7108,29.6861,29.7026,442459.0
2017-02-23 15:40:00,36.11,36.12,36.08,36.09,460187.0,29.7026,29.7108,29.6779,29.6861,460187.0
2017-02-23 15:50:00,36.09,36.19,36.09,36.18,2033362.0,29.6861,29.7684,29.6861,29.7602,2033362.0
2017-02-24 09:30:00,36.11,36.17,35.95,36.14,1659969.0,29.7026,29.7519,29.571,29.7273,1659969.0
2017-02-24 09:40:00,36.14,36.25,36.09,36.24,746693.0,29.7273,29.8177,29.6861,29.8095,746693.0
2017-02-24 09:50:00,36.23,36.34,36.22,36.3,547295.0,29.8013,29.8918,29.7931,29.8589,547295.0
2017-02-24 10:00:00,36.3,36.33,36.21,36.29,361742.0,29.8589,29.8835,29.7848,29.8506,361742.0
2017-02-24 10:10:00,36.29,36.29,36.19,36.23,432307.0,29.8506,29.8506,29.7684,29.8013,432307.0
2017-02-24 10:20:00,36.24,36.31,36.23,36.3,476304.0,29.8095,29.8671,29.8013,29.8589,476304.0
2017-02-24 10:30:00,36.3,36.33,36.26,36.27,439076.0,29.8589,29.8835,29.826,29.8342,439076.0
2017-02-24 10:40:00,36.27,36.35,36.26,36.31,301027.0,29.8342,29.9,29.826,29.8671,301027.0
2017-02-24 10:50:00,36.3,36.37,36.3,36.37,309027.0,29.8589,29.9164,29.8589,29.9164,309027.0
2017-02-24 11:00:00,36.37,36.38,36.32,36.33,410350.0,29.9164,29.9247,29.8753,29.8835,410350.0
2017-02-24 11:10:00,36.33,36.39,36.32,36.38,225157.0,29.8835,29.9329,29.8753,29.9247,225157.0
2017-02-24 11:20:00,36.38,36.43,36.37,36.42,282427.0,29.9247,29.9658,29.9164,29.9576,282427.0
2017-02-24 11:30:00,36.42,36.44,36.4,36.42,432842.0,29.9576,29.974,29.9411,29.9576,432842.0
2017-02-24 11:40:00,36.41,36.42,36.37,36.39,191361.0,29.9493,29.9576,29.9164,29.9329,191361.0
2017-02-24 11:50:00,36.39,36.4,36.34,36.37,221253.0,29.9329,29.9411,29.8918,29.9164,221253.0
2017-02-24 12:00:00,36.36,36.38,36.32,36.36,205700.0,29.9082,29.9247,29.8753,29.9082,205700.0
2017-02-24 12:10:00,36.36,36.38,36.33,36.37,264733.0,29.9082,29.9247,29.8835,29.9164,264733.0
2017-02-24 12:20:00,36.37,36.4,36.36,36.39,184848.0,29.9164,29.9411,29.9082,29.9329,184848.0
2017-02-24 12:30:00,36.38,36.4,36.34,36.34,158471.0,29.9247,29.9411,29.8918,29.8918,158471.0
2017-02-24 12:40:00,36.35,36.39,36.34,36.39,178921.0,29.9,29.9329,29.8918,29.9329,178921.0
2017-02-24 12:50:00,36.38,36.39,36.34,36.38,161166.0,29.9247,29.9329,29.8918,29.9247,161166.0
2017-02-24 13:00:00,36.37,36.39,36.34,36.35,184878.0,29.9164,29.9329,29.8918,29.9,184878.0
2017-02-24 13:10:00,36.34,36.36,36.32,36.32,246394.0,29.8918,29.9082,29.8753,29.8753,246394.0
2017-02-24 13:20:00,36.32,36.35,36.31,36.33,215985.0,29.8753,29.9,29.8671,29.8835,215985.0
2017-02-24 13:30:00,36.33,36.36,36.33,36.34,125352.0,29.8835,29.9082,29.8835,29.8918,125352.0
2017-02-24 13:40:00,36.34,36.38,36.34,36.38,146110.0,29.8918,29.9247,29.8918,29.9247,146110.0
2017-02-24 13:50:00,36.38,36.4,36.36,36.4,192640.0,29.9247,29.9411,29.9082,29.9411,192640.0
2017-02-24 14:00:00,36.4,36.4,36.35,36.37,160698.0,29.9411,29.9411,29.9,29.9164,160698.0
2017-02-24 14:10:00,36.37,36.42,36.36,36.42,417304.0,29.9164,29.9576,29.9082,29.9576,417304.0
2017-02-24 14:20:00,36.42,36.44,36.41,36.44,195881.0,29.9576,29.974,29.9493,29.974,195881.0
2017-02-24 14:30:00,36.44,36.47,36.43,36.44,303914.0,29.974,29.9987,29.9658,29.974,303914.0
2017-02-24 14:40:00,36.44,36.47,36.42,36.42,251348.0,29.974,29.9987,29.9576,29.9576,251348.0
2017-02-24 14:50:00,36.42,36.47,36.42,36.45,279579.0,29.9576,29.9987,29.9576,29.9822,279579.0
2017-02-24 15:00:00,36.45,36.48,36.44,36.46,347531.0,29.9822,30.0069,29.974,29.9905,347531.0
2017-02-24 15:10:00,36.47,36.49,36.45,36.47,308247.0,29.9987,30.0151,29.9822,29.9987,308247.0
2017-02-24 15:20:00,36.47,36.5,36.46,36.48,501258.0,29.9987,30.0234,29.9905,30.0069,501258.0
2017-02-24 15:30:00,36.48,36.49,36.46,36.48,454750.0,30.0069,30.0151,29.9905,30.0069,454750.0
2017-02-24 15:40:00,36.48,36.5,36.46,36.48,573194.0,30.0069,30.0234,29.9905,30.0069,573194.0
2017-02-24 15:50:00,36.48,36.53,36.47,36.53,1843283.0,30.0069,30.0481,29.9987,30.0481,1843283.0
2017-02-27 09:30:00,36.42,36.47,36.27,36.36,1263762.0,29.9576,29.9987,29.8342,29.9082,1263762.0
2017-02-27 09:40:00,36.36,36.53,36.35,36.52,411312.0,29.9082,30.0481,29.9,30.0398,411312.0
2017-02-27 09:50:00,36.52,36.55,36.48,36.55,377199.0,30.0398,30.0645,30.0069,30.0645,377199.0
2017-02-27 10:00:00,36.54,36.55,36.49,36.54,255511.0,30.0563,30.0645,30.0151,30.0563,255511.0
2017-02-27 10:10:00,36.54,36.55,36.46,36.48,320069.0,30.0563,30.0645,29.9905,30.0069,320069.0
2017-02-27 10:20:00,36.48,36.61,36.47,36.61,412665.0,30.0069,30.1139,29.9987,30.1139,412665.0
2017-02-27 10:30:00,36.6,36.65,36.59,36.63,727343.0,30.1056,30.1468,30.0974,30.1303,727343.0
2017-02-27 10:40:00,36.64,36.68,36.62,36.65,533134.0,30.1385,30.1714,30.1221,30.1468,533134.0
2017-02-27 10:50:00,36.65,36.66,36.6,36.61,375355.0,30.1468,30.155,30.1056,30.1139,375355.0
2017-02-27 11:00:00,36.61,36.62,36.59,36.61,219319.0,30.1139,30.1221,30.0974,30.1139,219319.0
2017-02-27 11:10:00,36.62,36.62,36.57,36.59,265508.0,30.1221,30.1221,30.081,30.0974,265508.0
2017-02-27 11:20:00,36.58,36.59,36.47,36.49,313583.0,30.0892,30.0974,29.9987,30.0151,313583.0
2017-02-27 11:30:00,36.49,36.51,36.46,36.48,185009.0,30.0151,30.0316,29.9905,30.0069,185009.0
2017-02-27 11:40:00,36.48,36.48,36.43,36.46,201790.0,30.0069,30.0069,29.9658,29.9905,201790.0
2017-02-27 11:50:00,36.45,36.46,36.42,36.43,144971.0,29.9822,29.9905,29.9576,29.9658,144971.0
2017-02-27 12:00:00,36.42,36.44,36.4,36.41,313163.0,29.9576,29.974,29.9411,29.9493,313163.0
2017-02-27 12:10:00,36.42,36.44,36.4,36.41,223440.0,29.9576,29.974,29.9411,29.9493,223440.0
2017-02-27 12:20:00,36.41,36.42,36.38,36.39,234416.0,29.9493,29.9576,29.9247,29.9329,234416.0
2017-02-27 12:30:00,36.4,36.41,36.38,36.4,167864.0,29.9411,29.9493,29.9247,29.9411,167864.0
2017-02-27 12:40:00,36.4,36.43,36.4,36.41,205762.0,29.9411,29.9658,29.9411,29.9493,205762.0
2017-02-27 12:50:00,36.41,36.42,36.37,36.37,153639.0,29.9493,29.9576,29.9164,29.9164,153639.0
2017-02-27 13:00:00,36.37,36.4,36.35,36.38,218591.0,29.9164,29.9411,29.9,29.9247,218591.0
2017-02-27 13:10:00,36.38,36.39,36.33,36.34,185341.0,29.9247,29.9329,29.8835,29.8918,185341.0
2017-02-27 13:20:00,36.34,36.39,36.34,36.38,157712.0,29.8918,29.9329,29.8918,29.9247,157712.0
2017-02-27 13:30:00,36.38,36.39,36.35,36.36,166137.0,29.9247,29.9329,29.9,29.9082,166137.0
2017-02-27 13:40:00,36.37,36.39,36.35,36.39,162724.0,29.9164,29.9329,29.9,29.9329,162724.0
2017-02-27 13:50:00,36.39,36.42,36.38,36.39,114169.0,29.9329,29.9576,29.9247,29.9329,114169.0
2017-02-27 14:00:00,36.39,36.42,36.38,36.41,128900.0,29.9329,29.9576,29.9247,29.9493,128900.0
2017-02-27 14:10:00,36.41,36.42,36.4,36.41,119063.0,29.9493,29.9576,29.9411,29.9493,119063.0
2017-02-27 14:20:00,36.41,36.45,36.4,36.42,223209.0,29.9493,29.9822,29.9411,29.9576,223209.0
2017-02-27 14:30:00,36.42,36.47,36.41,36.44,170204.0,29.9576,29.9987,29.9493,29.974,170204.0
2017-02-27 14:40:00,36.45,36.46,36.43,36.46,182059.0,29.9822,29.9905,29.9658,29.9905,182059.0
2017-02-27 14:50:00,36.45,36.48,36.43,36.45,192413.0,29.9822,30.0069,29.9658,29.9822,192413.0
2017-02-27 15:00:00,36.45,36.47,36.45,36.46,189555.0,29.9822,29.9987,29.9822,29.9905,189555.0
2017-02-27 15:10:00,36.46,36.5,36.45,36.48,192741.0,29.9905,30.0234,29.9822,30.0069,192741.0
2017-02-27 15:20:00,36.49,36.5,36.47,36.48,251576.0,30.0151,30.0234,29.9987,30.0069,251576.0
2017-02-27 15:30:00,36.49,36.49,36.45,36.46,280070.0,30.0151,30.0151,29.9822,29.9905,280070.0
2017-02-27 15:40:00,36.45,36.48,36.44,36.45,362739.0,29.9822,30.0069,29.974,29.9822,362739.0
2017-02-27 15:50:00,36.45,36.52,36.44,36.51,1134254.0,29.9822,30.0398,29.974,30.0316,1134254.0
2017-02-28 09:30:00,36.42,36.45,36.22,36.25,1291636.0,29.9576,29.9822,29.7931,29.8177,1291636.0
2017-02-28 09:40:00,36.26,36.28,36.2,36.22,620149.0,29.826,29.8424,29.7766,29.7931,620149.0
2017-02-28 09:50:00,36.22,36.26,36.21,36.24,514823.0,29.7931,29.826,29.7848,29.8095,514823.0
2017-02-28 10:00:00,36.24,36.25,36.16,36.19,568991.0,29.8095,29.8177,29.7437,29.7684,568991.0
2017-02-28 10:10:00,36.19,36.25,36.17,36.2,924511.0,29.7684,29.8177,29.7519,29.7766,924511.0
2017-02-28 10:20:00,36.19,36.2,36.13,36.14,326973.0,29.7684,29.7766,29.719,29.7273,326973.0
2017-02-28 10:30:00,36.14,36.19,36.13,36.17,277731.0,29.7273,29.7684,29.719,29.7519,277731.0
2017-02-28 10:40:00,36.18,36.19,36.14,36.19,286615.0,29.7602,29.7684,29.7273,29.7684,286615.0
2017-02-28 10:50:00,36.18,36.2,36.14,36.14,302023.0,29.7602,29.7766,29.7273,29.7273,302023.0
2017-02-28 11:00:00,36.15,36.16,36.11,36.14,525274.0,29.7355,29.7437,29.7026,29.7273,525274.0
2017-02-28 11:10:00,36.14,36.14,36.1,36.11,466166.0,29.7273,29.7273,29.6943,29.7026,466166.0
2017-02-28 11:20:00,36.11,36.11,36.04,36.05,360131.0,29.7026,29.7026,29.645,29.6532,360131.0
2017-02-28 11:30:00,36.05,36.09,36.0,36.09,748095.0,29.6532,29.6861,29.6121,29.6861,748095.0
2017-02-28 11:40:00,36.09,36.14,36.08,36.09,241633.0,29.6861,29.7273,29.6779,29.6861,241633.0
2017-02-28 11:50:00,36.09,36.18,36.08,36.17,437879.0,29.6861,29.7602,29.6779,29.7519,437879.0
2017-02-28 12:00:00,36.17,36.17,36.12,36.13,379843.0,29.7519,29.7519,29.7108,29.719,379843.0
2017-02-28 12:10:00,36.12,36.13,36.09,36.11,367793.0,29.7108,29.719,29.6861,29.7026,367793.0
2017-02-28 12:20:00,36.11,36.12,36.07,36.09,419597.0,29.7026,29.7108,29.6697,29.6861,419597.0
2017-02-28 12:30:00,36.08,36.12,36.07,36.11,263583.0,29.6779,29.7108,29.6697,29.7026,263583.0
2017-02-28 12:40:00,36.11,36.16,36.11,36.14,309350.0,29.7026,29.7437,29.7026,29.7273,309350.0
2017-02-28 12:50:00,36.13,36.16,36.11,36.14,173569.0,29.719,29.7437,29.7026,29.7273,173569.0
2017-02-28 13:00:00,36.14,36.2,36.13,36.2,219054.0,29.7273,29.7766,29.719,29.7766,219054.0
2017-02-28 13:10:00,36.19,36.2,36.14,36.16,228267.0,29.7684,29.7766,29.7273,29.7437,228267.0
2017-02-28 13:20:00,36.15,36.15,36.1,36.12,516180.0,29.7355,29.7355,29.6943,29.7108,516180.0
2017-02-28 13:30:00,36.13,36.15,36.11,36.12,167624.0,29.719,29.7355,29.7026,29.7108,167624.0
2017-02-28 13:40:00,36.13,36.14,36.11,36.12,178215.0,29.719,29.7273,29.7026,29.7108,178215.0
2017-02-28 13:50:00,36.12,36.14,36.11,36.13,392076.0,29.7108,29.7273,29.7026,29.719,392076.0
2017-02-28 14:00:00,36.13,36.15,36.07,36.1,576615.0,29.719,29.7355,29.6697,29.6943,576615.0
2017-02-28 14:10:00,36.09,36.13,36.08,36.09,221878.0,29.6861,29.719,29.6779,29.6861,221878.0
2017-02-28 14:20:00,36.09,36.1,36.07,36.08,312782.0,29.6861,29.6943,29.6697,29.6779,312782.0
2017-02-28 14:30:00,36.08,36.09,36.05,36.06,272804.0,29.6779,29.6861,29.6532,29.6614,272804.0
2017-02-28 14:40:00,36.06,36.08,36.04,36.07,463689.0,29.6614,29.6779,29.645,29.6697,463689.0
2017-02-28 14:50:00,36.07,36.1,36.06,36.09,303216.0,29.6697,29.6943,29.6614,29.6861,303216.0
2017-02-28 15:00:00,36.09,36.1,36.04,36.05,388936.0,29.6861,29.6943,29.645,29.6532,388936.0
2017-02-28 15:10:00,36.05,36.11,36.05,36.11,510062.0,29.6532,29.7026,29.6532,29.7026,510062.0
2017-02-28 15:20:00,36.11,36.15,36.09,36.11,481869.0,29.7026,29.7355,29.6861,29.7026,481869.0
2017-02-28 15:30:00,36.12,36.15,36.09,36.09,498689.0,29.7108,29.7355,29.6861,29.6861,498689.0
2017-02-28 15:40:00,36.09,36.14,36.08,36.11,651450.0,29.6861,29.7273,29.6779,29.7026,651450.0
2017-02-28 15:50:00,36.11,36.21,36.1,36.2,2314846.0,29.7026,29.7848,29.6943,29.7766,2314846.0
2017-03-01 09:30:00,35.92,36.1,35.73,35.73,1955122.0,29.5463,29.6943,29.39,29.39,1955122.0
2017-03-01 09:40:00,35.73,35.76,35.63,35.65,1533117.0,29.39,29.4147,29.3077,29.3242,1533117.0
2017-03-01 09:50:00,35.65,35.69,35.6,35.62,1121494.0,29.3242,29.3571,29.2831,29.2995,1121494.0
2017-03-01 10:00:00,35.62,35.76,35.61,35.72,917127.0,29.2995,29.4147,29.2913,29.3818,917127.0
2017-03-01 10:10:00,35.71,35.73,35.55,35.55,904592.0,29.3736,29.39,29.2419,29.2419,904592.0
2017-03-01 10:20:00,35.55,35.58,35.44,35.45,1296188.0,29.2419,29.2666,29.1515,29.1597,1296188.0
2017-03-01 10:30:00,35.45,35.58,35.44,35.52,1030321.0,29.1597,29.2666,29.1515,29.2173,1030321.0
2017-03-01 10:40:00,35.52,35.67,35.52,35.64,878027.0,29.2173,29.3406,29.2173,29.316,878027.0
2017-03-01 10:50:00,35.64,35.74,35.6,35.74,673441.0,29.316,29.3982,29.2831,29.3982,673441.0
2017-03-01 11:00:00,35.73,35.79,35.69,35.79,721032.0,29.39,29.4394,29.3571,29.4394,721032.0
2017-03-01 11:10:00,35.79,35.79,35.68,35.69,544711.0,29.4394,29.4394,29.3489,29.3571,544711.0
2017-03-01 11:20:00,35.7,35.7,35.61,35.61,586042.0,29.3653,29.3653,29.2913,29.2913,586042.0
2017-03-01 11:30:00,35.61,35.63,35.57,35.59,593550.0,29.2913,29.3077,29.2584,29.2748,593550.0
2017-03-01 11:40:00,35.59,35.66,35.58,35.64,336306.0,29.2748,29.3324,29.2666,29.316,336306.0
2017-03-01 11:50:00,35.64,35.7,35.64,35.7,465087.0,29.316,29.3653,29.316,29.3653,465087.0
2017-03-01 12:00:00,35.7,35.82,35.69,35.78,640725.0,29.3653,29.464,29.3571,29.4311,640725.0
2017-03-01 12:10:00,35.79,35.81,35.75,35.78,494005.0,29.4394,29.4558,29.4065,29.4311,494005.0
2017-03-01 12:20:00,35.77,35.82,35.75,35.79,610537.0,29.4229,29.464,29.4065,29.4394,610537.0
2017-03-01 12:30:00,35.8,35.8,35.75,35.77,483449.0,29.4476,29.4476,29.4065,29.4229,483449.0
2017-03-01 12:40:00,35.76,35.78,35.73,35.74,412400.0,29.4147,29.4311,29.39,29.3982,412400.0
2017-03-01 12:50:00,35.75,35.75,35.67,35.72,474331.0,29.4065,29.4065,29.3406,29.3818,474331.0
2017-03-01 13:00:00,35.72,35.76,35.71,35.73,383900.0,29.3818,29.4147,29.3736,29.39,383900.0
2017-03-01 13:10:00,35.73,35.76,35.72,35.76,291552.0,29.39,29.4147,29.3818,29.4147,291552.0
2017-03-01 13:20:00,35.76,35.77,35.74,35.76,375731.0,29.4147,29.4229,29.3982,29.4147,375731.0
2017-03-01 13:30:00,35.75,35.77,35.74,35.77,223474.0,29.4065,29.4229,29.3982,29.4229,223474.0
2017-03-01 13:40:00,35.77,35.84,35.76,35.8,703543.0,29.4229,29.4805,29.4147,29.4476,703543.0
2017-03-01 13:50:00,35.8,35.83,35.77,35.8,500541.0,29.4476,29.4723,29.4229,29.4476,500541.0
2017-03-01 14:00:00,35.79,35.85,35.79,35.82,652250.0,29.4394,29.4887,29.4394,29.464,652250.0
2017-03-01 14:10:00,35.82,35.94,35.81,35.9,505752.0,29.464,29.5627,29.4558,29.5298,505752.0
2017-03-01 14:20:00,35.91,35.92,35.87,35.91,380133.0,29.5381,29.5463,29.5052,29.5381,380133.0
2017-03-01 14:30:00,35.91,35.91,35.88,35.88,331740.0,29.5381,29.5381,29.5134,29.5134,331740.0
2017-03-01 14:40:00,35.89,35.92,35.86,35.9,542529.0,29.5216,29.5463,29.4969,29.5298,542529.0
2017-03-01 14:50:00,35.9,35.96,35.89,35.94,336928.0,29.5298,29.5792,29.5216,29.5627,336928.0
2017-03-01 15:00:00,35.95,35.97,35.92,35.95,436580.0,29.571,29.5874,29.5463,29.571,436580.0
2017-03-01 15:10:00,35.96,35.98,35.92,35.93,508480.0,29.5792,29.5956,29.5463,29.5545,508480.0
2017-03-01 15:20:00,35.94,35.95,35.89,35.93,683357.0,29.5627,29.571,29.5216,29.5545,683357.0
2017-03-01 15:30:00,35.93,35.96,35.91,35.95,645681.0,29.5545,29.5792,29.5381,29.571,645681.0
2017-03-01 15:40:00,35.94,35.98,35.94,35.98,721594.0,29.5627,29.5956,29.5627,29.5956,721594.0
2017-03-01 15:50:00,35.98,36.01,35.9,35.92,3413256.0,29.5956,29.6203,29.5298,29.5463,3413256.0
2017-03-02 09:30:00,35.92,35.95,35.72,35.8,1498058.0,29.5463,29.571,29.3818,29.4476,1498058.0
2017-03-02 09:40:00,35.8,35.95,35.79,35.9,916725.0,29.4476,29.571,29.4394,29.5298,916725.0
2017-03-02 09:50:00,35.9,35.95,35.87,35.95,490192.0,29.5298,29.571,29.5052,29.571,490192.0
2017-03-02 10:00:00,35.94,36.02,35.94,35.99,524521.0,29.5627,29.6285,29.5627,29.6039,524521.0
2017-03-02 10:10:00,35.99,36.0,35.91,35.98,493495.0,29.6039,29.6121,29.5381,29.5956,493495.0
2017-03-02 10:20:00,35.98,35.99,35.94,35.98,293127.0,29.5956,29.6039,29.5627,29.5956,293127.0
2017-03-02 10:30:00,35.98,36.01,35.89,35.9,342008.0,29.5956,29.6203,29.5216,29.5298,342008.0
2017-03-02 10:40:00,35.89,35.97,35.89,35.95,322966.0,29.5216,29.5874,29.5216,29.571,322966.0
2017-03-02 10:50:00,35.95,35.97,35.93,35.96,322438.0,29.571,29.5874,29.5545,29.5792,322438.0
2017-03-02 11:00:00,35.96,35.99,35.9,35.93,437167.0,29.5792,29.6039,29.5298,29.5545,437167.0
2017-03-02 11:10:00,35.92,35.93,35.79,35.79,880962.0,29.5463,29.5545,29.4394,29.4394,880962.0
2017-03-02 11:20:00,35.8,35.84,35.76,35.76,855886.0,29.4476,29.4805,29.4147,29.4147,855886.0
2017-03-02 11:30:00,35.76,35.81,35.75,35.79,613292.0,29.4147,29.4558,29.4065,29.4394,613292.0
2017-03-02 11:40:00,35.79,35.83,35.77,35.82,537131.0,29.4394,29.4723,29.4229,29.464,537131.0
2017-03-02 11:50:00,35.81,35.82,35.75,35.77,487984.0,29.4558,29.464,29.4065,29.4229,487984.0
2017-03-02 12:00:00,35.77,35.8,35.74,35.75,344998.0,29.4229,29.4476,29.3982,29.4065,344998.0
2017-03-02 12:10:00,35.76,35.76,35.74,35.74,268824.0,29.4147,29.4147,29.3982,29.3982,268824.0
2017-03-02 12:20:00,35.75,35.75,35.65,35.69,613108.0,29.4065,29.4065,29.3242,29.3571,613108.0
2017-03-02 12:30:00,35.69,35.72,35.66,35.72,279020.0,29.3571,29.3818,29.3324,29.3818,279020.0
2017-03-02 12:40:00,35.71,35.74,35.71,35.74,281289.0,29.3736,29.3982,29.3736,29.3982,281289.0
2017-03-02 12:50:00,35.73,35.8,35.73,35.77,258456.0,29.39,29.4476,29.39,29.4229,258456.0
2017-03-02 13:00:00,35.77,35.82,35.77,35.82,325998.0,29.4229,29.464,29.4229,29.464,325998.0
2017-03-02 13:10:00,35.82,35.84,35.81,35.84,297269.0,29.464,29.4805,29.4558,29.4805,297269.0
2017-03-02 13:20:00,35.84,35.87,35.83,35.86,194894.0,29.4805,29.5052,29.4723,29.4969,194894.0
2017-03-02 13:30:00,35.86,35.89,35.85,35.88,267732.0,29.4969,29.5216,29.4887,29.5134,267732.0
2017-03-02 13:40:00,35.89,35.9,35.88,35.9,139421.0,29.5216,29.5298,29.5134,29.5298,139421.0
2017-03-02 13:50:00,35.9,35.91,35.87,35.89,272777.0,29.5298,29.5381,29.5052,29.5216,272777.0
2017-03-02 14:00:00,35.89,35.92,35.86,35.87,217623.0,29.5216,29.5463,29.4969,29.5052,217623.0
2017-03-02 14:10:00,35.86,35.89,35.84,35.84,205424.0,29.4969,29.5216,29.4805,29.4805,205424.0
2017-03-02 14:20:00,35.84,35.92,35.84,35.91,196227.0,29.4805,29.5463,29.4805,29.5381,196227.0
2017-03-02 14:30:00,35.91,35.95,35.91,35.95,398111.0,29.5381,29.571,29.5381,29.571,398111.0
2017-03-02 14:40:00,35.95,35.96,35.9,35.95,295114.0,29.571,29.5792,29.5298,29.571,295114.0
2017-03-02 14:50:00,35.96,35.99,35.94,35.98,209447.0,29.5792,29.6039,29.5627,29.5956,209447.0
2017-03-02 15:00:00,35.98,35.99,35.91,35.91,350443.0,29.5956,29.6039,29.5381,29.5381,350443.0
2017-03-02 15:10:00,35.92,35.93,35.85,35.85,330365.0,29.5463,29.5545,29.4887,29.4887,330365.0
2017-03-02 15:20:00,35.85,35.88,35.83,35.86,505693.0,29.4887,29.5134,29.4723,29.4969,505693.0
2017-03-02 15:30:00,35.86,35.89,35.86,35.87,463312.0,29.4969,29.5216,29.4969,29.5052,463312.0
2017-03-02 15:40:00,35.87,35.87,35.81,35.85,791460.0,29.5052,29.5052,29.4558,29.4887,791460.0
2017-03-02 15:50:00,35.86,35.93,35.85,35.9,2754584.0,29.4969,29.5545,29.4887,29.5298,2754584.0
2017-03-03 09:30:00,35.94,35.96,35.89,35.96,883521.0,29.5627,29.5792,29.5216,29.5792,883521.0
2017-03-03 09:40:00,35.95,36.09,35.92,36.06,837454.0,29.571,29.6861,29.5463,29.6614,837454.0
2017-03-03 09:50:00,36.07,36.08,36.01,36.04,540376.0,29.6697,29.6779,29.6203,29.645,540376.0
2017-03-03 10:00:00,36.05,36.07,35.97,35.99,410949.0,29.6532,29.6697,29.5874,29.6039,410949.0
2017-03-03 10:10:00,35.98,36.01,35.96,35.97,383083.0,29.5956,29.6203,29.5792,29.5874,383083.0
2017-03-03 10:20:00,35.97,35.97,35.85,35.89,472437.0,29.5874,29.5874,29.4887,29.5216,472437.0
2017-03-03 10:30:00,35.89,35.91,35.87,35.89,363427.0,29.5216,29.5381,29.5052,29.5216,363427.0
2017-03-03 10:40:00,35.89,35.94,35.88,35.93,242875.0,29.5216,29.5627,29.5134,29.5545,242875.0
2017-03-03 10:50:00,35.93,35.96,35.88,35.89,242391.0,29.5545,29.5792,29.5134,29.5216,242391.0
2017-03-03 11:00:00,35.88,35.9,35.8,35.8,388428.0,29.5134,29.5298,29.4476,29.4476,388428.0
2017-03-03 11:10:00,35.8,35.83,35.79,35.82,315294.0,29.4476,29.4723,29.4394,29.464,315294.0
2017-03-03 11:20:00,35.82,35.85,35.8,35.81,321713.0,29.464,29.4887,29.4476,29.4558,321713.0
2017-03-03 11:30:00,35.8,35.83,35.73,35.73,432541.0,29.4476,29.4723,29.39,29.39,432541.0
2017-03-03 11:40:00,35.73,35.83,35.67,35.83,584927.0,29.39,29.4723,29.3406,29.4723,584927.0
2017-03-03 11:50:00,35.83,35.86,35.8,35.82,277358.0,29.4723,29.4969,29.4476,29.464,277358.0
2017-03-03 12:00:00,35.82,35.86,35.81,35.86,184587.0,29.464,29.4969,29.4558,29.4969,184587.0
2017-03-03 12:10:00,35.85,35.86,35.83,35.84,563703.0,29.4887,29.4969,29.4723,29.4805,563703.0
2017-03-03 12:20:00,35.85,35.87,35.82,35.87,183015.0,29.4887,29.5052,29.464,29.5052,183015.0
2017-03-03 12:30:00,35.87,35.89,35.85,35.85,188626.0,29.5052,29.5216,29.4887,29.4887,188626.0
2017-03-03 12:40:00,35.84,35.87,35.83,35.84,97988.0,29.4805,29.5052,29.4723,29.4805,97988.0
2017-03-03 12:50:00,35.84,35.87,35.83,35.86,129533.0,29.4805,29.5052,29.4723,29.4969,129533.0
2017-03-03 13:00:00,35.86,35.89,35.81,35.86,508547.0,29.4969,29.5216,29.4558,29.4969,508547.0
2017-03-03 13:10:00,35.86,35.87,35.81,35.83,180404.0,29.4969,29.5052,29.4558,29.4723,180404.0
2017-03-03 13:20:00,35.84,35.85,35.82,35.85,142309.0,29.4805,29.4887,29.464,29.4887,142309.0
2017-03-03 13:30:00,35.85,35.87,35.83,35.84,149404.0,29.4887,29.5052,29.4723,29.4805,149404.0
2017-03-03 13:40:00,35.85,35.89,35.84,35.88,145838.0,29.4887,29.5216,29.4805,29.5134,145838.0
2017-03-03 13:50:00,35.87,35.89,35.86,35.89,140935.0,29.5052,29.5216,29.4969,29.5216,140935.0
2017-03-03 14:00:00,35.89,35.89,35.84,35.86,526296.0,29.5216,29.5216,29.4805,29.4969,526296.0
2017-03-03 14:10:00,35.86,35.9,35.84,35.86,444125.0,29.4969,29.5298,29.4805,29.4969,444125.0
2017-03-03 14:20:00,35.86,35.89,35.85,35.86,304931.0,29.4969,29.5216,29.4887,29.4969,304931.0
2017-03-03 14:30:00,35.85,35.89,35.85,35.87,185793.0,29.4887,29.5216,29.4887,29.5052,185793.0
2017-03-03 14:40:00,35.87,35.9,35.86,35.89,204746.0,29.5052,29.5298,29.4969,29.5216,204746.0
2017-03-03 14:50:00,35.89,35.89,35.85,35.87,450905.0,29.5216,29.5216,29.4887,29.5052,450905.0
2017-03-03 15:00:00,35.87,35.89,35.85,35.87,243120.0,29.5052,29.5216,29.4887,29.5052,243120.0
2017-03-03 15:10:00,35.87,35.88,35.86,35.88,141693.0,29.5052,29.5134,29.4969,29.5134,141693.0
2017-03-03 15:20:00,35.88,35.89,35.84,35.87,484930.0,29.5134,29.5216,29.4805,29.5052,484930.0
2017-03-03 15:30:00,35.86,35.88,35.83,35.87,514796.0,29.4969,29.5134,29.4723,29.5052,514796.0
2017-03-03 15:40:00,35.88,35.88,35.83,35.84,402060.0,29.5134,29.5134,29.4723,29.4805,402060.0
2017-03-03 15:50:00,35.84,35.91,35.83,35.89,1968374.0,29.4805,29.5381,29.4723,29.5216,1968374.0
2017-03-06 09:30:00,35.79,35.8,35.68,35.73,848734.0,29.4394,29.4476,29.3489,29.39,848734.0
2017-03-06 09:40:00,35.72,35.73,35.66,35.7,480342.0,29.3818,29.39,29.3324,29.3653,480342.0
2017-03-06 09:50:00,35.7,35.78,35.69,35.75,581881.0,29.3653,29.4311,29.3571,29.4065,581881.0
2017-03-06 10:00:00,35.75,35.76,35.7,35.72,435910.0,29.4065,29.4147,29.3653,29.3818,435910.0
2017-03-06 10:10:00,35.72,35.76,35.71,35.73,409339.0,29.3818,29.4147,29.3736,29.39,409339.0
2017-03-06 10:20:00,35.72,35.73,35.54,35.58,908664.0,29.3818,29.39,29.2337,29.2666,908664.0
2017-03-06 10:30:00,35.58,35.63,35.54,35.61,313600.0,29.2666,29.3077,29.2337,29.2913,313600.0
2017-03-06 10:40:00,35.61,35.63,35.57,35.6,385140.0,29.2913,29.3077,29.2584,29.2831,385140.0
2017-03-06 10:50:00,35.6,35.61,35.55,35.56,296091.0,29.2831,29.2913,29.2419,29.2502,296091.0
2017-03-06 11:00:00,35.57,35.66,35.54,35.66,354267.0,29.2584,29.3324,29.2337,29.3324,354267.0
2017-03-06 11:10:00,35.65,35.67,35.62,35.65,412343.0,29.3242,29.3406,29.2995,29.3242,412343.0
2017-03-06 11:20:00,35.65,35.66,35.62,35.63,191992.0,29.3242,29.3324,29.2995,29.3077,191992.0
2017-03-06 11:30:00,35.63,35.63,35.54,35.56,388065.0,29.3077,29.3077,29.2337,29.2502,388065.0
2017-03-06 11:40:00,35.56,35.58,35.54,35.57,214363.0,29.2502,29.2666,29.2337,29.2584,214363.0
2017-03-06 11:50:00,35.57,35.6,35.53,35.54,293410.0,29.2584,29.2831,29.2255,29.2337,293410.0
2017-03-06 12:00:00,35.53,35.6,35.52,35.56,315583.0,29.2255,29.2831,29.2173,29.2502,315583.0
2017-03-06 12:10:00,35.57,35.58,35.52,35.52,300203.0,29.2584,29.2666,29.2173,29.2173,300203.0
2017-03-06 12:20:00,35.52,35.53,35.42,35.43,891319.0,29.2173,29.2255,29.135,29.1432,891319.0
2017-03-06 12:30:00,35.43,35.47,35.42,35.47,585434.0,29.1432,29.1761,29.135,29.1761,585434.0
2017-03-06 12:40:00,35.47,35.51,35.45,35.47,547725.0,29.1761,29.209,29.1597,29.1761,547725.0
2017-03-06 12:50:00,35.47,35.47,35.43,35.45,420482.0,29.1761,29.1761,29.1432,29.1597,420482.0
2017-03-06 13:00:00,35.46,35.53,35.45,35.51,457383.0,29.1679,29.2255,29.1597,29.209,457383.0
2017-03-06 13:10:00,35.51,35.54,35.47,35.48,530808.0,29.209,29.2337,29.1761,29.1844,530808.0
2017-03-06 13:20:00,35.48,35.49,35.44,35.45,339265.0,29.1844,29.1926,29.1515,29.1597,339265.0
2017-03-06 13:30:00,35.45,35.49,35.44,35.48,447903.0,29.1597,29.1926,29.1515,29.1844,447903.0
2017-03-06 13:40:00,35.48,35.51,35.46,35.48,340727.0,29.1844,29.209,29.1679,29.1844,340727.0
2017-03-06 13:50:00,35.48,35.49,35.47,35.48,393349.0,29.1844,29.1926,29.1761,29.1844,393349.0
2017-03-06 14:00:00,35.48,35.54,35.47,35.53,337409.0,29.1844,29.2337,29.1761,29.2255,337409.0
2017-03-06 14:10:00,35.53,35.54,35.51,35.52,318186.0,29.2255,29.2337,29.209,29.2173,318186.0
2017-03-06 14:20:00,35.52,35.53,35.5,35.52,437262.0,29.2173,29.2255,29.2008,29.2173,437262.0
2017-03-06 14:30:00,35.52,35.55,35.52,35.52,386179.0,29.2173,29.2419,29.2173,29.2173,386179.0
2017-03-06 14:40:00,35.52,35.56,35.49,35.49,526130.0,29.2173,29.2502,29.1926,29.1926,526130.0
2017-03-06 14:50:00,35.49,35.5,35.46,35.47,348290.0,29.1926,29.2008,29.1679,29.1761,348290.0
2017-03-06 15:00:00,35.47,35.53,35.46,35.53,648371.0,29.1761,29.2255,29.1679,29.2255,648371.0
2017-03-06 15:10:00,35.52,35.54,35.52,35.54,362923.0,29.2173,29.2337,29.2173,29.2337,362923.0
2017-03-06 15:20:00,35.54,35.57,35.5,35.55,640834.0,29.2337,29.2584,29.2008,29.2419,640834.0
2017-03-06 15:30:00,35.55,35.6,35.5,35.58,833400.0,29.2419,29.2831,29.2008,29.2666,833400.0
2017-03-06 15:40:00,35.59,35.61,35.58,35.59,882845.0,29.2748,29.2913,29.2666,29.2748,882845.0
2017-03-06 15:50:00,35.59,35.61,35.55,35.57,2607770.0,29.2748,29.2913,29.2419,29.2584,2607770.0
2017-03-07 09:30:00,35.47,35.57,35.42,35.45,1212005.0,29.1761,29.2584,29.135,29.1597,1212005.0
2017-03-07 09:40:00,35.44,35.56,35.38,35.53,433340.0,29.1515,29.2502,29.1021,29.2255,433340.0
2017-03-07 09:50:00,35.52,35.57,35.49,35.55,416709.0,29.2173,29.2584,29.1926,29.2419,416709.0
2017-03-07 10:00:00,35.54,35.55,35.47,35.48,559784.0,29.2337,29.2419,29.1761,29.1844,559784.0
2017-03-07 10:10:00,35.48,35.57,35.48,35.55,515189.0,29.1844,29.2584,29.1844,29.2419,515189.0
2017-03-07 10:20:00,35.54,35.64,35.54,35.64,526071.0,29.2337,29.316,29.2337,29.316,526071.0
2017-03-07 10:30:00,35.64,35.7,35.61,35.68,604140.0,29.316,29.3653,29.2913,29.3489,604140.0
2017-03-07 10:40:00,35.68,35.71,35.66,35.69,460564.0,29.3489,29.3736,29.3324,29.3571,460564.0
2017-03-07 10:50:00,35.69,35.69,35.63,35.64,809631.0,29.3571,29.3571,29.3077,29.316,809631.0
2017-03-07 11:00:00,35.65,35.65,35.59,35.62,266676.0,29.3242,29.3242,29.2748,29.2995,266676.0
2017-03-07 11:10:00,35.62,35.65,35.6,35.61,345457.0,29.2995,29.3242,29.2831,29.2913,345457.0
2017-03-07 11:20:00,35.61,35.63,35.58,35.59,535597.0,29.2913,29.3077,29.2666,29.2748,535597.0
2017-03-07 11:30:00,35.58,35.59,35.54,35.54,373831.0,29.2666,29.2748,29.2337,29.2337,373831.0
2017-03-07 11:40:00,35.55,35.55,35.51,35.55,184563.0,29.2419,29.2419,29.209,29.2419,184563.0
2017-03-07 11:50:00,35.55,35.6,35.54,35.59,326843.0,29.2419,29.2831,29.2337,29.2748,326843.0
2017-03-07 12:00:00,35.59,35.59,35.52,35.54,284866.0,29.2748,29.2748,29.2173,29.2337,284866.0
2017-03-07 12:10:00,35.55,35.55,35.51,35.55,253019.0,29.2419,29.2419,29.209,29.2419,253019.0
2017-03-07 12:20:00,35.54,35.57,35.51,35.53,312705.0,29.2337,29.2584,29.209,29.2255,312705.0
2017-03-07 12:30:00,35.53,35.54,35.48,35.49,284008.0,29.2255,29.2337,29.1844,29.1926,284008.0
2017-03-07 12:40:00,35.5,35.51,35.48,35.48,344210.0,29.2008,29.209,29.1844,29.1844,344210.0
2017-03-07 12:50:00,35.48,35.52,35.48,35.52,165629.0,29.1844,29.2173,29.1844,29.2173,165629.0
2017-03-07 13:00:00,35.52,35.56,35.49,35.55,224541.0,29.2173,29.2502,29.1926,29.2419,224541.0
2017-03-07 13:10:00,35.55,35.58,35.54,35.57,401351.0,29.2419,29.2666,29.2337,29.2584,401351.0
2017-03-07 13:20:00,35.57,35.58,35.54,35.55,299153.0,29.2584,29.2666,29.2337,29.2419,299153.0
2017-03-07 13:30:00,35.55,35.57,35.51,35.52,243662.0,29.2419,29.2584,29.209,29.2173,243662.0
2017-03-07 13:40:00,35.51,35.54,35.5,35.51,317431.0,29.209,29.2337,29.2008,29.209,317431.0
2017-03-07 13:50:00,35.51,35.55,35.5,35.55,389011.0,29.209,29.2419,29.2008,29.2419,389011.0
2017-03-07 14:00:00,35.55,35.6,35.52,35.58,448760.0,29.2419,29.2831,29.2173,29.2666,448760.0
2017-03-07 14:10:00,35.58,35.6,35.56,35.6,419960.0,29.2666,29.2831,29.2502,29.2831,419960.0
2017-03-07 14:20:00,35.59,35.61,35.59,35.61,413815.0,29.2748,29.2913,29.2748,29.2913,413815.0
2017-03-07 14:30:00,35.6,35.63,35.59,35.62,403732.0,29.2831,29.3077,29.2748,29.2995,403732.0
2017-03-07 14:40:00,35.63,35.65,35.61,35.65,267664.0,29.3077,29.3242,29.2913,29.3242,267664.0
2017-03-07 14:50:00,35.64,35.69,35.63,35.69,337383.0,29.316,29.3571,29.3077,29.3571,337383.0
2017-03-07 15:00:00,35.69,35.73,35.67,35.73,423198.0,29.3571,29.39,29.3406,29.39,423198.0
2017-03-07 15:10:00,35.73,35.75,35.69,35.69,366427.0,29.39,29.4065,29.3571,29.3571,366427.0
2017-03-07 15:20:00,35.7,35.72,35.69,35.72,435604.0,29.3653,29.3818,29.3571,29.3818,435604.0
2017-03-07 15:30:00,35.72,35.74,35.69,35.7,534606.0,29.3818,29.3982,29.3571,29.3653,534606.0
2017-03-07 15:40:00,35.69,35.7,35.64,35.7,1082887.0,29.3571,29.3653,29.316,29.3653,1082887.0
2017-03-07 15:50:00,35.7,35.8,35.69,35.8,2871575.0,29.3653,29.4476,29.3571,29.4476,2871575.0
2017-03-08 09:30:00,35.69,35.77,35.53,35.65,2108495.0,29.3571,29.4229,29.2255,29.3242,2108495.0
2017-03-08 09:40:00,35.65,35.79,35.64,35.78,801749.0,29.3242,29.4394,29.316,29.4311,801749.0
2017-03-08 09:50:00,35.79,35.85,35.72,35.82,1122921.0,29.4394,29.4887,29.3818,29.464,1122921.0
2017-03-08 10:00:00,35.82,35.9,35.76,35.77,605160.0,29.464,29.5298,29.4147,29.4229,605160.0
2017-03-08 10:10:00,35.77,35.83,35.74,35.75,576914.0,29.4229,29.4723,29.3982,29.4065,576914.0
2017-03-08 10:20:00,35.75,35.8,35.73,35.78,521949.0,29.4065,29.4476,29.39,29.4311,521949.0
2017-03-08 10:30:00,35.77,35.78,35.66,35.66,339368.0,29.4229,29.4311,29.3324,29.3324,339368.0
2017-03-08 10:40:00,35.66,35.7,35.62,35.63,807517.0,29.3324,29.3653,29.2995,29.3077,807517.0
2017-03-08 10:50:00,35.64,35.7,35.63,35.67,228260.0,29.316,29.3653,29.3077,29.3406,228260.0
2017-03-08 11:00:00,35.68,35.74,35.66,35.69,399944.0,29.3489,29.3982,29.3324,29.3571,399944.0
2017-03-08 11:10:00,35.7,35.72,35.64,35.65,406211.0,29.3653,29.3818,29.316,29.3242,406211.0
2017-03-08 11:20:00,35.65,35.7,35.64,35.68,268794.0,29.3242,29.3653,29.316,29.3489,268794.0
2017-03-08 11:30:00,35.68,35.69,35.61,35.62,256832.0,29.3489,29.3571,29.2913,29.2995,256832.0
2017-03-08 11:40:00,35.62,35.64,35.53,35.55,274164.0,29.2995,29.316,29.2255,29.2419,274164.0
2017-03-08 11:50:00,35.54,35.56,35.52,35.55,194701.0,29.2337,29.2502,29.2173,29.2419,194701.0
2017-03-08 12:00:00,35.55,35.59,35.53,35.55,306974.0,29.2419,29.2748,29.2255,29.2419,306974.0
2017-03-08 12:10:00,35.56,35.58,35.54,35.55,278770.0,29.2502,29.2666,29.2337,29.2419,278770.0
2017-03-08 12:20:00,35.55,35.59,35.54,35.57,133052.0,29.2419,29.2748,29.2337,29.2584,133052.0
2017-03-08 12:30:00,35.58,35.69,35.57,35.66,926987.0,29.2666,29.3571,29.2584,29.3324,926987.0
2017-03-08 12:40:00,35.66,35.67,35.62,35.65,241318.0,29.3324,29.3406,29.2995,29.3242,241318.0
2017-03-08 12:50:00,35.64,35.65,35.61,35.65,202783.0,29.316,29.3242,29.2913,29.3242,202783.0
2017-03-08 13:00:00,35.64,35.65,35.62,35.65,235073.0,29.316,29.3242,29.2995,29.3242,235073.0
2017-03-08 13:10:00,35.64,35.67,35.62,35.62,308292.0,29.316,29.3406,29.2995,29.2995,308292.0
2017-03-08 13:20:00,35.63,35.65,35.62,35.63,210346.0,29.3077,29.3242,29.2995,29.3077,210346.0
2017-03-08 13:30:00,35.63,35.65,35.61,35.62,308453.0,29.3077,29.3242,29.2913,29.2995,308453.0
2017-03-08 13:40:00,35.62,35.65,35.61,35.64,387062.0,29.2995,29.3242,29.2913,29.316,387062.0
2017-03-08 13:50:00,35.63,35.65,35.62,35.62,224552.0,29.3077,29.3242,29.2995,29.2995,224552.0
2017-03-08 14:00:00,35.62,35.67,35.61,35.62,250660.0,29.2995,29.3406,29.2913,29.2995,250660.0
2017-03-08 14:10:00,35.61,35.63,35.58,35.6,422896.0,29.2913,29.3077,29.2666,29.2831,422896.0
2017-03-08 14:20:00,35.6,35.61,35.55,35.57,245600.0,29.2831,29.2913,29.2419,29.2584,245600.0
2017-03-08 14:30:00,35.57,35.63,35.56,35.61,493166.0,29.2584,29.3077,29.2502,29.2913,493166.0
2017-03-08 14:40:00,35.61,35.63,35.6,35.61,252374.0,29.2913,29.3077,29.2831,29.2913,252374.0
2017-03-08 14:50:00,35.61,35.63,35.59,35.59,183634.0,29.2913,29.3077,29.2748,29.2748,183634.0
2017-03-08 15:00:00,35.6,35.64,35.59,35.63,201011.0,29.2831,29.316,29.2748,29.3077,201011.0
2017-03-08 15:10:00,35.63,35.65,35.6,35.64,380598.0,29.3077,29.3242,29.2831,29.316,380598.0
2017-03-08 15:20:00,35.64,35.67,35.63,35.66,323989.0,29.316,29.3406,29.3077,29.3324,323989.0
2017-03-08 15:30:00,35.66,35.67,35.58,35.61,542565.0,29.3324,29.3406,29.2666,29.2913,542565.0
2017-03-08 15:40:00,35.6,35.62,35.57,35.61,465904.0,29.2831,29.2995,29.2584,29.2913,465904.0
2017-03-08 15:50:00,35.61,35.64,35.58,35.62,1169005.0,29.2913,29.316,29.2666,29.2995,1169005.0
2017-03-09 09:30:00,35.6,35.67,35.5,35.62,1425992.0,29.2831,29.3406,29.2008,29.2995,1425992.0
2017-03-09 09:40:00,35.63,35.75,35.62,35.71,762051.0,29.3077,29.4065,29.2995,29.3736,762051.0
2017-03-09 09:50:00,35.72,35.82,35.71,35.82,607290.0,29.3818,29.464,29.3736,29.464,607290.0
2017-03-09 10:00:00,35.82,35.91,35.78,35.9,896125.0,29.464,29.5381,29.4311,29.5298,896125.0
2017-03-09 10:10:00,35.91,35.91,35.83,35.84,439019.0,29.5381,29.5381,29.4723,29.4805,439019.0
2017-03-09 10:20:00,35.84,35.85,35.78,35.84,348033.0,29.4805,29.4887,29.4311,29.4805,348033.0
2017-03-09 10:30:00,35.84,35.86,35.73,35.73,780881.0,29.4805,29.4969,29.39,29.39,780881.0
2017-03-09 10:40:00,35.73,35.79,35.71,35.77,340634.0,29.39,29.4394,29.3736,29.4229,340634.0
2017-03-09 10:50:00,35.77,35.83,35.76,35.82,204557.0,29.4229,29.4723,29.4147,29.464,204557.0
2017-03-09 11:00:00,35.83,35.84,35.78,35.8,503964.0,29.4723,29.4805,29.4311,29.4476,503964.0
2017-03-09 11:10:00,35.8,35.83,35.78,35.8,717412.0,29.4476,29.4723,29.4311,29.4476,717412.0
2017-03-09 11:20:00,35.8,35.82,35.75,35.81,209820.0,29.4476,29.464,29.4065,29.4558,209820.0
2017-03-09 11:30:00,35.82,35.82,35.73,35.75,444224.0,29.464,29.464,29.39,29.4065,444224.0
2017-03-09 11:40:00,35.75,35.77,35.74,35.75,147545.0,29.4065,29.4229,29.3982,29.4065,147545.0
2017-03-09 11:50:00,35.76,35.8,35.75,35.79,200230.0,29.4147,29.4476,29.4065,29.4394,200230.0
2017-03-09 12:00:00,35.8,35.82,35.78,35.82,213557.0,29.4476,29.464,29.4311,29.464,213557.0
2017-03-09 12:10:00,35.82,35.82,35.79,35.82,218245.0,29.464,29.464,29.4394,29.464,218245.0
2017-03-09 12:20:00,35.82,35.88,35.81,35.88,405949.0,29.464,29.5134,29.4558,29.5134,405949.0
2017-03-09 12:30:00,35.88,35.9,35.84,35.86,421184.0,29.5134,29.5298,29.4805,29.4969,421184.0
2017-03-09 12:40:00,35.86,35.94,35.85,35.94,437596.0,29.4969,29.5627,29.4887,29.5627,437596.0
2017-03-09 12:50:00,35.94,35.94,35.89,35.91,210304.0,29.5627,29.5627,29.5216,29.5381,210304.0
2017-03-09 13:00:00,35.91,35.92,35.88,35.9,150877.0,29.5381,29.5463,29.5134,29.5298,150877.0
2017-03-09 13:10:00,35.89,35.9,35.86,35.89,320395.0,29.5216,29.5298,29.4969,29.5216,320395.0
2017-03-09 13:20:00,35.89,35.9,35.84,35.87,274927.0,29.5216,29.5298,29.4805,29.5052,274927.0
2017-03-09 13:30:00,35.86,35.87,35.8,35.81,869246.0,29.4969,29.5052,29.4476,29.4558,869246.0
2017-03-09 13:40:00,35.82,35.84,35.79,35.81,258126.0,29.464,29.4805,29.4394,29.4558,258126.0
2017-03-09 13:50:00,35.82,35.84,35.81,35.83,194649.0,29.464,29.4805,29.4558,29.4723,194649.0
2017-03-09 14:00:00,35.83,35.83,35.74,35.75,474738.0,29.4723,29.4723,29.3982,29.4065,474738.0
2017-03-09 14:10:00,35.75,35.76,35.67,35.7,386373.0,29.4065,29.4147,29.3406,29.3653,386373.0
2017-03-09 14:20:00,35.7,35.72,35.68,35.7,644876.0,29.3653,29.3818,29.3489,29.3653,644876.0
2017-03-09 14:30:00,35.7,35.72,35.65,35.66,394048.0,29.3653,29.3818,29.3242,29.3324,394048.0
2017-03-09 14:40:00,35.66,35.73,35.65,35.72,250956.0,29.3324,29.39,29.3242,29.3818,250956.0
2017-03-09 14:50:00,35.71,35.76,35.7,35.76,223808.0,29.3736,29.4147,29.3653,29.4147,223808.0
2017-03-09 15:00:00,35.76,35.86,35.76,35.83,357774.0,29.4147,29.4969,29.4147,29.4723,357774.0
2017-03-09 15:10:00,35.84,35.88,35.81,35.87,564600.0,29.4805,29.5134,29.4558,29.5052,564600.0
2017-03-09 15:20:00,35.87,35.87,35.84,35.86,471972.0,29.5052,29.5052,29.4805,29.4969,471972.0
2017-03-09 15:30:00,35.85,35.89,35.83,35.83,478119.0,29.4887,29.5216,29.4723,29.4723,478119.0
2017-03-09 15:40:00,35.84,35.88,35.83,35.87,510186.0,29.4805,29.5134,29.4723,29.5052,510186.0
2017-03-09 15:50:00,35.86,35.86,35.78,35.83,3243342.0,29.4969,29.4969,29.4311,29.4723,3243342.0
2017-03-10 09:30:00,36.1,36.3,36.06,36.2,2217600.0,29.6943,29.8589,29.6614,29.7766,2217600.0
2017-03-10 09:40:00,36.2,36.21,36.02,36.09,1065363.0,29.7766,29.7848,29.6285,29.6861,1065363.0
2017-03-10 09:50:00,36.1,36.19,36.09,36.12,639085.0,29.6943,29.7684,29.6861,29.7108,639085.0
2017-03-10 10:00:00,36.12,36.23,36.1,36.18,825550.0,29.7108,29.8013,29.6943,29.7602,825550.0
2017-03-10 10:10:00,36.17,36.26,36.14,36.25,495367.0,29.7519,29.826,29.7273,29.8177,495367.0
2017-03-10 10:20:00,36.26,36.26,36.18,36.19,504974.0,29.826,29.826,29.7602,29.7684,504974.0
2017-03-10 10:30:00,36.19,36.19,36.06,36.06,350188.0,29.7684,29.7684,29.6614,29.6614,350188.0
2017-03-10 10:40:00,36.06,36.11,36.02,36.02,417730.0,29.6614,29.7026,29.6285,29.6285,417730.0
2017-03-10 10:50:00,36.02,36.07,36.02,36.02,340200.0,29.6285,29.6697,29.6285,29.6285,340200.0
2017-03-10 11:00:00,36.02,36.05,35.93,35.93,533789.0,29.6285,29.6532,29.5545,29.5545,533789.0
2017-03-10 11:10:00,35.93,36.0,35.91,35.97,440904.0,29.5545,29.6121,29.5381,29.5874,440904.0
2017-03-10 11:20:00,35.97,35.99,35.94,35.97,189669.0,29.5874,29.6039,29.5627,29.5874,189669.0
2017-03-10 11:30:00,35.98,35.99,35.95,35.97,405003.0,29.5956,29.6039,29.571,29.5874,405003.0
2017-03-10 11:40:00,35.96,35.99,35.94,35.95,322487.0,29.5792,29.6039,29.5627,29.571,322487.0
2017-03-10 11:50:00,35.95,35.96,35.91,35.92,363276.0,29.571,29.5792,29.5381,29.5463,363276.0
2017-03-10 12:00:00,35.91,35.92,35.87,35.89,304571.0,29.5381,29.5463,29.5052,29.5216,304571.0
2017-03-10 12:10:00,35.89,35.89,35.85,35.85,400519.0,29.5216,29.5216,29.4887,29.4887,400519.0
2017-03-10 12:20:00,35.86,35.86,35.82,35.82,377138.0,29.4969,29.4969,29.464,29.464,377138.0
2017-03-10 12:30:00,35.82,35.83,35.78,35.8,331970.0,29.464,29.4723,29.4311,29.4476,331970.0
2017-03-10 12:40:00,35.8,35.88,35.79,35.88,289131.0,29.4476,29.5134,29.4394,29.5134,289131.0
2017-03-10 12:50:00,35.88,35.9,35.82,35.89,443974.0,29.5134,29.5298,29.464,29.5216,443974.0
2017-03-10 13:00:00,35.9,35.91,35.87,35.89,310214.0,29.5298,29.5381,29.5052,29.5216,310214.0
2017-03-10 13:10:00,35.89,35.9,35.86,35.9,180195.0,29.5216,29.5298,29.4969,29.5298,180195.0
2017-03-10 13:20:00,35.9,35.92,35.88,35.88,430601.0,29.5298,29.5463,29.5134,29.5134,430601.0
2017-03-10 13:30:00,35.88,35.91,35.86,35.9,155700.0,29.5134,29.5381,29.4969,29.5298,155700.0
2017-03-10 13:40:00,35.89,35.94,35.88,35.92,240697.0,29.5216,29.5627,29.5134,29.5463,240697.0
2017-03-10 13:50:00,35.92,35.97,35.92,35.97,217172.0,29.5463,29.5874,29.5463,29.5874,217172.0
2017-03-10 14:00:00,35.96,35.97,35.94,35.95,193003.0,29.5792,29.5874,29.5627,29.571,193003.0
2017-03-10 14:10:00,35.95,35.97,35.92,35.97,431716.0,29.571,29.5874,29.5463,29.5874,431716.0
2017-03-10 14:20:00,35.97,35.99,35.94,35.98,282150.0,29.5874,29.6039,29.5627,29.5956,282150.0
2017-03-10 14:30:00,35.97,36.0,35.96,35.99,286583.0,29.5874,29.6121,29.5792,29.6039,286583.0
2017-03-10 14:40:00,35.99,36.0,35.96,35.96,219477.0,29.6039,29.6121,29.5792,29.5792,219477.0
2017-03-10 14:50:00,35.97,36.0,35.96,35.98,192569.0,29.5874,29.6121,29.5792,29.5956,192569.0
2017-03-10 15:00:00,35.97,35.99,35.95,35.96,214891.0,29.5874,29.6039,29.571,29.5792,214891.0
2017-03-10 15:10:00,35.96,35.99,35.95,35.95,310092.0,29.5792,29.6039,29.571,29.571,310092.0
2017-03-10 15:20:00,35.96,35.98,35.93,35.96,286869.0,29.5792,29.5956,29.5545,29.5792,286869.0
2017-03-10 15:30:00,35.96,35.98,35.94,35.95,398457.0,29.5792,29.5956,29.5627,29.571,398457.0
2017-03-10 15:40:00,35.95,35.96,35.91,35.96,573786.0,29.571,29.5792,29.5381,29.5792,573786.0
2017-03-10 15:50:00,35.95,35.96,35.88,35.91,1706545.0,29.571,29.5792,29.5134,29.5381,1706545.0
2017-03-13 09:30:00,35.83,36.04,35.51,35.58,3139847.0,29.4723,29.645,29.209,29.2666,3139847.0
2017-03-13 09:40:00,35.59,35.6,35.4,35.47,2162620.0,29.2748,29.2831,29.1186,29.1761,2162620.0
2017-03-13 09:50:00,35.47,35.47,35.3,35.34,1636437.0,29.1761,29.1761,29.0363,29.0692,1636437.0
2017-03-13 10:00:00,35.34,35.4,35.01,35.05,3498964.0,29.0692,29.1186,28.7978,28.8307,3498964.0
2017-03-13 10:10:00,35.05,35.19,35.03,35.05,1896988.0,28.8307,28.9458,28.8142,28.8307,1896988.0
2017-03-13 10:20:00,35.03,35.2,34.94,35.2,2203824.0,28.8142,28.954,28.7402,28.954,2203824.0
2017-03-13 10:30:00,35.2,35.29,35.17,35.2,1575012.0,28.954,29.0281,28.9294,28.954,1575012.0
2017-03-13 10:40:00,35.2,35.21,35.1,35.16,1069781.0,28.954,28.9623,28.8718,28.9211,1069781.0
2017-03-13 10:50:00,35.16,35.2,35.12,35.13,700004.0,28.9211,28.954,28.8882,28.8965,700004.0
2017-03-13 11:00:00,35.13,35.25,35.13,35.23,597833.0,28.8965,28.9952,28.8965,28.9787,597833.0
2017-03-13 11:10:00,35.23,35.29,35.21,35.27,941624.0,28.9787,29.0281,28.9623,29.0116,941624.0
2017-03-13 11:20:00,35.27,35.32,35.21,35.26,792393.0,29.0116,29.0528,28.9623,29.0034,792393.0
2017-03-13 11:30:00,35.26,35.26,35.13,35.13,806677.0,29.0034,29.0034,28.8965,28.8965,806677.0
2017-03-13 11:40:00,35.13,35.14,35.03,35.03,989635.0,28.8965,28.9047,28.8142,28.8142,989635.0
2017-03-13 11:50:00,35.03,35.09,35.02,35.08,1036175.0,28.8142,28.8636,28.806,28.8553,1036175.0
2017-03-13 12:00:00,35.07,35.1,35.07,35.09,911067.0,28.8471,28.8718,28.8471,28.8636,911067.0
2017-03-13 12:10:00,35.09,35.12,35.05,35.08,895796.0,28.8636,28.8882,28.8307,28.8553,895796.0
2017-03-13 12:20:00,35.09,35.22,35.07,35.19,1070623.0,28.8636,28.9705,28.8471,28.9458,1070623.0
2017-03-13 12:30:00,35.19,35.3,35.18,35.27,895327.0,28.9458,29.0363,28.9376,29.0116,895327.0
2017-03-13 12:40:00,35.28,35.33,35.25,35.32,667002.0,29.0199,29.061,28.9952,29.0528,667002.0
2017-03-13 12:50:00,35.32,35.32,35.26,35.27,590496.0,29.0528,29.0528,29.0034,29.0116,590496.0
2017-03-13 13:00:00,35.27,35.31,35.27,35.3,512660.0,29.0116,29.0445,29.0116,29.0363,512660.0
2017-03-13 13:10:00,35.3,35.3,35.27,35.29,346398.0,29.0363,29.0363,29.0116,29.0281,346398.0
2017-03-13 13:20:00,35.28,35.36,35.28,35.34,674649.0,29.0199,29.0857,29.0199,29.0692,674649.0
2017-03-13 13:30:00,35.34,35.35,35.27,35.27,494189.0,29.0692,29.0774,29.0116,29.0116,494189.0
2017-03-13 13:40:00,35.27,35.29,35.04,35.08,2123587.0,29.0116,29.0281,28.8224,28.8553,2123587.0
2017-03-13 13:50:00,35.08,35.19,35.07,35.15,1229699.0,28.8553,28.9458,28.8471,28.9129,1229699.0
2017-03-13 14:00:00,35.16,35.16,35.07,35.12,696136.0,28.9211,28.9211,28.8471,28.8882,696136.0
2017-03-13 14:10:00,35.12,35.13,35.09,35.1,448827.0,28.8882,28.8965,28.8636,28.8718,448827.0
2017-03-13 14:20:00,35.09,35.1,35.05,35.09,505218.0,28.8636,28.8718,28.8307,28.8636,505218.0
2017-03-13 14:30:00,35.09,35.18,35.08,35.16,636054.0,28.8636,28.9376,28.8553,28.9211,636054.0
2017-03-13 14:40:00,35.16,35.22,35.16,35.17,719804.0,28.9211,28.9705,28.9211,28.9294,719804.0
2017-03-13 14:50:00,35.16,35.17,35.09,35.11,629401.0,28.9211,28.9294,28.8636,28.88,629401.0
2017-03-13 15:00:00,35.11,35.11,35.05,35.07,785754.0,28.88,28.88,28.8307,28.8471,785754.0
2017-03-13 15:10:00,35.07,35.07,35.02,35.04,936638.0,28.8471,28.8471,28.806,28.8224,936638.0
2017-03-13 15:20:00,35.04,35.07,35.02,35.02,999997.0,28.8224,28.8471,28.806,28.806,999997.0
2017-03-13 15:30:00,35.02,35.15,35.02,35.13,1376764.0,28.806,28.9129,28.806,28.8965,1376764.0
2017-03-13 15:40:00,35.14,35.14,35.08,35.11,1204718.0,28.9047,28.9047,28.8553,28.88,1204718.0
2017-03-13 15:50:00,35.1,35.17,35.1,35.16,3745179.0,28.8718,28.9294,28.8718,28.9211,3745179.0
2017-03-14 09:30:00,35.06,35.13,34.95,34.98,2071498.0,28.8389,28.8965,28.7484,28.7731,2071498.0
2017-03-14 09:40:00,34.99,35.02,34.95,34.98,894703.0,28.7813,28.806,28.7484,28.7731,894703.0
2017-03-14 09:50:00,34.98,34.98,34.87,34.88,834730.0,28.7731,28.7731,28.6826,28.6908,834730.0
2017-03-14 10:00:00,34.88,34.93,34.86,34.91,807029.0,28.6908,28.732,28.6744,28.7155,807029.0
2017-03-14 10:10:00,34.91,34.92,34.85,34.85,633983.0,28.7155,28.7237,28.6662,28.6662,633983.0
2017-03-14 10:20:00,34.85,34.86,34.82,34.84,656442.0,28.6662,28.6744,28.6415,28.6579,656442.0
2017-03-14 10:30:00,34.84,34.88,34.82,34.84,593021.0,28.6579,28.6908,28.6415,28.6579,593021.0
2017-03-14 10:40:00,34.84,34.85,34.81,34.81,592441.0,28.6579,28.6662,28.6332,28.6332,592441.0
2017-03-14 10:50:00,34.81,34.83,34.78,34.8,760458.0,28.6332,28.6497,28.6086,28.625,760458.0
2017-03-14 11:00:00,34.8,34.81,34.72,34.73,1197996.0,28.625,28.6332,28.5592,28.5674,1197996.0
2017-03-14 11:10:00,34.74,34.75,34.7,34.7,755892.0,28.5757,28.5839,28.5428,28.5428,755892.0
2017-03-14 11:20:00,34.71,34.73,34.66,34.73,1109917.0,28.551,28.5674,28.5099,28.5674,1109917.0
2017-03-14 11:30:00,34.73,34.76,34.71,34.75,595041.0,28.5674,28.5921,28.551,28.5839,595041.0
2017-03-14 11:40:00,34.75,34.79,34.74,34.77,401412.0,28.5839,28.6168,28.5757,28.6003,401412.0
2017-03-14 11:50:00,34.77,34.85,34.76,34.84,491107.0,28.6003,28.6662,28.5921,28.6579,491107.0
2017-03-14 12:00:00,34.85,34.95,34.85,34.9,698266.0,28.6662,28.7484,28.6662,28.7073,698266.0
2017-03-14 12:10:00,34.89,34.96,34.88,34.95,528607.0,28.6991,28.7566,28.6908,28.7484,528607.0
2017-03-14 12:20:00,34.95,34.99,34.92,34.99,403216.0,28.7484,28.7813,28.7237,28.7813,403216.0
2017-03-14 12:30:00,34.98,35.13,34.98,35.09,1018562.0,28.7731,28.8965,28.7731,28.8636,1018562.0
2017-03-14 12:40:00,35.09,35.14,35.06,35.13,709702.0,28.8636,28.9047,28.8389,28.8965,709702.0
2017-03-14 12:50:00,35.12,35.14,35.07,35.14,517670.0,28.8882,28.9047,28.8471,28.9047,517670.0
2017-03-14 13:00:00,35.15,35.18,35.08,35.09,502870.0,28.9129,28.9376,28.8553,28.8636,502870.0
2017-03-14 13:10:00,35.1,35.15,35.09,35.14,373119.0,28.8718,28.9129,28.8636,28.9047,373119.0
2017-03-14 13:20:00,35.14,35.18,35.13,35.15,463469.0,28.9047,28.9376,28.8965,28.9129,463469.0
2017-03-14 13:30:00,35.16,35.22,35.15,35.22,387787.0,28.9211,28.9705,28.9129,28.9705,387787.0
2017-03-14 13:40:00,35.22,35.23,35.16,35.19,474948.0,28.9705,28.9787,28.9211,28.9458,474948.0
2017-03-14 13:50:00,35.19,35.19,35.14,35.14,389027.0,28.9458,28.9458,28.9047,28.9047,389027.0
2017-03-14 14:00:00,35.14,35.2,35.14,35.2,224032.0,28.9047,28.954,28.9047,28.954,224032.0
2017-03-14 14:10:00,35.2,35.2,35.14,35.15,287984.0,28.954,28.954,28.9047,28.9129,287984.0
2017-03-14 14:20:00,35.15,35.16,35.1,35.11,297422.0,28.9129,28.9211,28.8718,28.88,297422.0
2017-03-14 14:30:00,35.12,35.14,35.1,35.11,338866.0,28.8882,28.9047,28.8718,28.88,338866.0
2017-03-14 14:40:00,35.11,35.15,35.11,35.14,268422.0,28.88,28.9129,28.88,28.9047,268422.0
2017-03-14 14:50:00,35.14,35.14,35.09,35.11,355335.0,28.9047,28.9047,28.8636,28.88,355335.0
2017-03-14 15:00:00,35.11,35.14,35.09,35.13,295077.0,28.88,28.9047,28.8636,28.8965,295077.0
2017-03-14 15:10:00,35.13,35.18,35.12,35.14,399772.0,28.8965,28.9376,28.8882,28.9047,399772.0
2017-03-14 15:20:00,35.14,35.15,35.13,35.14,280183.0,28.9047,28.9129,28.8965,28.9047,280183.0
2017-03-14 15:30:00,35.14,35.18,35.13,35.16,465151.0,28.9047,28.9376,28.8965,28.9211,465151.0
2017-03-14 15:40:00,35.16,35.17,35.11,35.13,698880.0,28.9211,28.9294,28.88,28.8965,698880.0
2017-03-14 15:50:00,35.14,35.2,35.13,35.17,1953975.0,28.9047,28.954,28.8965,28.9294,1953975.0
2017-03-15 09:30:00,34.94,34.94,34.69,34.79,2158103.0,28.7402,28.7402,28.5345,28.6168,2158103.0
2017-03-15 09:40:00,34.8,34.98,34.79,34.95,902594.0,28.625,28.7731,28.6168,28.7484,902594.0
2017-03-15 09:50:00,34.95,35.0,34.89,34.98,590337.0,28.7484,28.7895,28.6991,28.7731,590337.0
2017-03-15 10:00:00,34.98,35.0,34.88,34.9,656531.0,28.7731,28.7895,28.6908,28.7073,656531.0
2017-03-15 10:10:00,34.9,34.96,34.88,34.89,596086.0,28.7073,28.7566,28.6908,28.6991,596086.0
2017-03-15 10:20:00,34.89,34.9,34.85,34.86,437752.0,28.6991,28.7073,28.6662,28.6744,437752.0
2017-03-15 10:30:00,34.87,34.88,34.83,34.84,563415.0,28.6826,28.6908,28.6497,28.6579,563415.0
2017-03-15 10:40:00,34.84,34.84,34.76,34.81,782398.0,28.6579,28.6579,28.5921,28.6332,782398.0
2017-03-15 10:50:00,34.82,34.82,34.78,34.79,380825.0,28.6415,28.6415,28.6086,28.6168,380825.0
2017-03-15 11:00:00,34.79,34.82,34.78,34.81,504177.0,28.6168,28.6415,28.6086,28.6332,504177.0
2017-03-15 11:10:00,34.82,34.83,34.72,34.72,673004.0,28.6415,28.6497,28.5592,28.5592,673004.0
2017-03-15 11:20:00,34.73,34.74,34.68,34.73,630547.0,28.5674,28.5757,28.5263,28.5674,630547.0
2017-03-15 11:30:00,34.73,34.77,34.7,34.76,437755.0,28.5674,28.6003,28.5428,28.5921,437755.0
2017-03-15 11:40:00,34.76,34.84,34.75,34.82,428735.0,28.5921,28.6579,28.5839,28.6415,428735.0
2017-03-15 11:50:00,34.81,34.83,34.78,34.8,262394.0,28.6332,28.6497,28.6086,28.625,262394.0
2017-03-15 12:00:00,34.8,34.83,34.78,34.83,337402.0,28.625,28.6497,28.6086,28.6497,337402.0
2017-03-15 12:10:00,34.82,34.83,34.79,34.81,417831.0,28.6415,28.6497,28.6168,28.6332,417831.0
2017-03-15 12:20:00,34.82,34.85,34.8,34.85,436077.0,28.6415,28.6662,28.625,28.6662,436077.0
2017-03-15 12:30:00,34.84,34.92,34.84,34.91,279289.0,28.6579,28.7237,28.6579,28.7155,279289.0
2017-03-15 12:40:00,34.91,34.95,34.9,34.95,345647.0,28.7155,28.7484,28.7073,28.7484,345647.0
2017-03-15 12:50:00,34.95,34.97,34.92,34.94,313709.0,28.7484,28.7649,28.7237,28.7402,313709.0
2017-03-15 13:00:00,34.94,34.94,34.91,34.92,315675.0,28.7402,28.7402,28.7155,28.7237,315675.0
2017-03-15 13:10:00,34.92,34.94,34.89,34.91,330568.0,28.7237,28.7402,28.6991,28.7155,330568.0
2017-03-15 13:20:00,34.91,34.91,34.87,34.88,223079.0,28.7155,28.7155,28.6826,28.6908,223079.0
2017-03-15 13:30:00,34.88,34.89,34.86,34.87,260611.0,28.6908,28.6991,28.6744,28.6826,260611.0
2017-03-15 13:40:00,34.87,34.89,34.86,34.88,300880.0,28.6826,28.6991,28.6744,28.6908,300880.0
2017-03-15 13:50:00,34.88,34.88,34.83,34.85,318795.0,28.6908,28.6908,28.6497,28.6662,318795.0
2017-03-15 14:00:00,34.85,35.03,34.84,34.96,1226029.0,28.6662,28.8142,28.6579,28.7566,1226029.0
2017-03-15 14:10:00,34.96,35.0,34.95,34.98,510410.0,28.7566,28.7895,28.7484,28.7731,510410.0
2017-03-15 14:20:00,34.98,35.02,34.97,34.98,665717.0,28.7731,28.806,28.7649,28.7731,665717.0
2017-03-15 14:30:00,34.98,35.0,34.93,34.97,403135.0,28.7731,28.7895,28.732,28.7649,403135.0
2017-03-15 14:40:00,34.97,35.07,34.96,35.05,421537.0,28.7649,28.8471,28.7566,28.8307,421537.0
2017-03-15 14:50:00,35.05,35.09,35.01,35.04,518612.0,28.8307,28.8636,28.7978,28.8224,518612.0
2017-03-15 15:00:00,35.04,35.05,35.01,35.05,318436.0,28.8224,28.8307,28.7978,28.8307,318436.0
2017-03-15 15:10:00,35.04,35.1,35.03,35.07,453095.0,28.8224,28.8718,28.8142,28.8471,453095.0
2017-03-15 15:20:00,35.07,35.12,35.05,35.12,743583.0,28.8471,28.8882,28.8307,28.8882,743583.0
2017-03-15 15:30:00,35.12,35.15,35.11,35.11,648939.0,28.8882,28.9129,28.88,28.88,648939.0
2017-03-15 15:40:00,35.11,35.17,35.04,35.05,936419.0,28.88,28.9294,28.8224,28.8307,936419.0
2017-03-15 15:50:00,35.06,35.15,35.05,35.1,2669482.0,28.8389,28.9129,28.8307,28.8718,2669482.0
2017-03-16 09:30:00,35.12,35.19,35.07,35.11,1236805.0,28.8882,28.9458,28.8471,28.88,1236805.0
2017-03-16 09:40:00,35.12,35.19,35.09,35.18,744558.0,28.8882,28.9458,28.8636,28.9376,744558.0
2017-03-16 09:50:00,35.18,35.22,35.17,35.19,496017.0,28.9376,28.9705,28.9294,28.9458,496017.0
2017-03-16 10:00:00,35.2,35.25,35.19,35.24,549857.0,28.954,28.9952,28.9458,28.9869,549857.0
2017-03-16 10:10:00,35.23,35.3,35.23,35.29,609862.0,28.9787,29.0363,28.9787,29.0281,609862.0
2017-03-16 10:20:00,35.28,35.3,35.24,35.3,500601.0,29.0199,29.0363,28.9869,29.0363,500601.0
2017-03-16 10:30:00,35.3,35.31,35.27,35.3,393173.0,29.0363,29.0445,29.0116,29.0363,393173.0
2017-03-16 10:40:00,35.29,35.35,35.27,35.35,472770.0,29.0281,29.0774,29.0116,29.0774,472770.0
2017-03-16 10:50:00,35.35,35.36,35.28,35.3,615376.0,29.0774,29.0857,29.0199,29.0363,615376.0
2017-03-16 11:00:00,35.3,35.3,35.2,35.23,593101.0,29.0363,29.0363,28.954,28.9787,593101.0
2017-03-16 11:10:00,35.24,35.25,35.2,35.22,341477.0,28.9869,28.9952,28.954,28.9705,341477.0
2017-03-16 11:20:00,35.21,35.23,35.18,35.2,430360.0,28.9623,28.9787,28.9376,28.954,430360.0
2017-03-16 11:30:00,35.21,35.22,35.16,35.17,336811.0,28.9623,28.9705,28.9211,28.9294,336811.0
2017-03-16 11:40:00,35.18,35.2,35.17,35.19,338436.0,28.9376,28.954,28.9294,28.9458,338436.0
2017-03-16 11:50:00,35.19,35.25,35.18,35.24,359099.0,28.9458,28.9952,28.9376,28.9869,359099.0
2017-03-16 12:00:00,35.25,35.25,35.21,35.22,355166.0,28.9952,28.9952,28.9623,28.9705,355166.0
2017-03-16 12:10:00,35.22,35.24,35.19,35.24,238681.0,28.9705,28.9869,28.9458,28.9869,238681.0
2017-03-16 12:20:00,35.23,35.24,35.21,35.23,275618.0,28.9787,28.9869,28.9623,28.9787,275618.0
2017-03-16 12:30:00,35.23,35.23,35.17,35.2,236719.0,28.9787,28.9787,28.9294,28.954,236719.0
2017-03-16 12:40:00,35.2,35.21,35.18,35.18,235520.0,28.954,28.9623,28.9376,28.9376,235520.0
2017-03-16 12:50:00,35.18,35.19,35.16,35.18,231306.0,28.9376,28.9458,28.9211,28.9376,231306.0
2017-03-16 13:00:00,35.17,35.21,35.17,35.18,219907.0,28.9294,28.9623,28.9294,28.9376,219907.0
2017-03-16 13:10:00,35.18,35.19,35.13,35.15,260253.0,28.9376,28.9458,28.8965,28.9129,260253.0
2017-03-16 13:20:00,35.14,35.16,35.12,35.13,269564.0,28.9047,28.9211,28.8882,28.8965,269564.0
2017-03-16 13:30:00,35.14,35.17,35.13,35.16,205395.0,28.9047,28.9294,28.8965,28.9211,205395.0
2017-03-16 13:40:00,35.16,35.18,35.13,35.16,317258.0,28.9211,28.9376,28.8965,28.9211,317258.0
2017-03-16 13:50:00,35.16,35.18,35.13,35.13,331102.0,28.9211,28.9376,28.8965,28.8965,331102.0
2017-03-16 14:00:00,35.13,35.14,35.13,35.13,143168.0,28.8965,28.9047,28.8965,28.8965,143168.0
2017-03-16 14:10:00,35.14,35.17,35.13,35.16,221069.0,28.9047,28.9294,28.8965,28.9211,221069.0
2017-03-16 14:20:00,35.16,35.18,35.13,35.15,283075.0,28.9211,28.9376,28.8965,28.9129,283075.0
2017-03-16 14:30:00,35.15,35.17,35.14,35.16,192244.0,28.9129,28.9294,28.9047,28.9211,192244.0
2017-03-16 14:40:00,35.16,35.17,35.1,35.12,354782.0,28.9211,28.9294,28.8718,28.8882,354782.0
2017-03-16 14:50:00,35.12,35.14,35.11,35.13,224651.0,28.8882,28.9047,28.88,28.8965,224651.0
2017-03-16 15:00:00,35.12,35.13,35.09,35.09,322262.0,28.8882,28.8965,28.8636,28.8636,322262.0
2017-03-16 15:10:00,35.09,35.13,35.09,35.12,195048.0,28.8636,28.8965,28.8636,28.8882,195048.0
2017-03-16 15:20:00,35.13,35.17,35.12,35.15,496665.0,28.8965,28.9294,28.8882,28.9129,496665.0
2017-03-16 15:30:00,35.16,35.17,35.13,35.16,390566.0,28.9211,28.9294,28.8965,28.9211,390566.0
2017-03-16 15:40:00,35.16,35.18,35.14,35.15,559481.0,28.9211,28.9376,28.9047,28.9129,559481.0
2017-03-16 15:50:00,35.15,35.16,35.12,35.14,2160794.0,28.9129,28.9211,28.8882,28.9047,2160794.0
2017-03-17 09:30:00,35.26,35.33,35.2,35.29,8985113.0,29.0034,29.061,28.954,29.0281,8985113.0
2017-03-17 09:40:00,35.29,35.32,35.19,35.22,571614.0,29.0281,29.0528,28.9458,28.9705,571614.0
2017-03-17 09:50:00,35.22,35.26,35.21,35.23,423863.0,28.9705,29.0034,28.9623,28.9787,423863.0
2017-03-17 10:00:00,35.23,35.24,35.15,35.15,504142.0,28.9787,28.9869,28.9129,28.9129,504142.0
2017-03-17 10:10:00,35.16,35.16,35.1,35.11,341786.0,28.9211,28.9211,28.8718,28.88,341786.0
2017-03-17 10:20:00,35.11,35.19,35.1,35.19,270907.0,28.88,28.9458,28.8718,28.9458,270907.0
2017-03-17 10:30:00,35.19,35.21,35.17,35.19,216875.0,28.9458,28.9623,28.9294,28.9458,216875.0
2017-03-17 10:40:00,35.19,35.21,35.17,35.19,301683.0,28.9458,28.9623,28.9294,28.9458,301683.0
2017-03-17 10:50:00,35.19,35.22,35.17,35.21,219519.0,28.9458,28.9705,28.9294,28.9623,219519.0
2017-03-17 11:00:00,35.21,35.21,35.14,35.14,249202.0,28.9623,28.9623,28.9047,28.9047,249202.0
2017-03-17 11:10:00,35.14,35.15,35.12,35.15,239078.0,28.9047,28.9129,28.8882,28.9129,239078.0
2017-03-17 11:20:00,35.15,35.15,35.11,35.11,185835.0,28.9129,28.9129,28.88,28.88,185835.0
2017-03-17 11:30:00,35.12,35.13,35.1,35.12,265944.0,28.8882,28.8965,28.8718,28.8882,265944.0
2017-03-17 11:40:00,35.12,35.16,35.11,35.14,235959.0,28.8882,28.9211,28.88,28.9047,235959.0
2017-03-17 11:50:00,35.14,35.16,35.12,35.14,277215.0,28.9047,28.9211,28.8882,28.9047,277215.0
2017-03-17 12:00:00,35.14,35.15,35.11,35.14,330201.0,28.9047,28.9129,28.88,28.9047,330201.0
2017-03-17 12:10:00,35.13,35.16,35.11,35.12,248935.0,28.8965,28.9211,28.88,28.8882,248935.0
2017-03-17 12:20:00,35.11,35.14,35.1,35.11,265072.0,28.88,28.9047,28.8718,28.88,265072.0
2017-03-17 12:30:00,35.11,35.13,35.1,35.12,245842.0,28.88,28.8965,28.8718,28.8882,245842.0
2017-03-17 12:40:00,35.12,35.14,35.11,35.12,210453.0,28.8882,28.9047,28.88,28.8882,210453.0
2017-03-17 12:50:00,35.12,35.13,35.1,35.12,298989.0,28.8882,28.8965,28.8718,28.8882,298989.0
2017-03-17 13:00:00,35.12,35.15,35.12,35.14,235743.0,28.8882,28.9129,28.8882,28.9047,235743.0
2017-03-17 13:10:00,35.14,35.17,35.12,35.16,237840.0,28.9047,28.9294,28.8882,28.9211,237840.0
2017-03-17 13:20:00,35.16,35.17,35.13,35.14,223129.0,28.9211,28.9294,28.8965,28.9047,223129.0
2017-03-17 13:30:00,35.14,35.17,35.13,35.16,332763.0,28.9047,28.9294,28.8965,28.9211,332763.0
2017-03-17 13:40:00,35.16,35.16,35.13,35.14,171674.0,28.9211,28.9211,28.8965,28.9047,171674.0
2017-03-17 13:50:00,35.15,35.16,35.12,35.14,253791.0,28.9129,28.9211,28.8882,28.9047,253791.0
2017-03-17 14:00:00,35.14,35.18,35.13,35.17,177646.0,28.9047,28.9376,28.8965,28.9294,177646.0
2017-03-17 14:10:00,35.18,35.2,35.16,35.2,321736.0,28.9376,28.954,28.9211,28.954,321736.0
2017-03-17 14:20:00,35.2,35.2,35.14,35.16,278244.0,28.954,28.954,28.9047,28.9211,278244.0
2017-03-17 14:30:00,35.15,35.17,35.14,35.14,219337.0,28.9129,28.9294,28.9047,28.9047,219337.0
2017-03-17 14:40:00,35.14,35.18,35.14,35.17,215873.0,28.9047,28.9376,28.9047,28.9294,215873.0
2017-03-17 14:50:00,35.17,35.2,35.15,35.18,223048.0,28.9294,28.954,28.9129,28.9376,223048.0
2017-03-17 15:00:00,35.18,35.22,35.17,35.2,293590.0,28.9376,28.9705,28.9294,28.954,293590.0
2017-03-17 15:10:00,35.21,35.22,35.18,35.2,304923.0,28.9623,28.9705,28.9376,28.954,304923.0
2017-03-17 15:20:00,35.21,35.23,35.19,35.22,360349.0,28.9623,28.9787,28.9458,28.9705,360349.0
2017-03-17 15:30:00,35.21,35.23,35.17,35.23,425885.0,28.9623,28.9787,28.9294,28.9787,425885.0
2017-03-17 15:40:00,35.23,35.24,35.21,35.22,519672.0,28.9787,28.9869,28.9623,28.9705,519672.0
2017-03-17 15:50:00,35.22,35.29,35.21,35.27,3124350.0,28.9705,29.0281,28.9623,29.0116,3124350.0
2017-03-20 09:30:00,35.37,35.4,35.26,35.32,913353.0,29.0939,29.1186,29.0034,29.0528,913353.0
2017-03-20 09:40:00,35.32,35.39,35.3,35.39,400808.0,29.0528,29.1103,29.0363,29.1103,400808.0
2017-03-20 09:50:00,35.39,35.46,35.36,35.44,518012.0,29.1103,29.1679,29.0857,29.1515,518012.0
2017-03-20 10:00:00,35.43,35.44,35.41,35.43,582345.0,29.1432,29.1515,29.1268,29.1432,582345.0
2017-03-20 10:10:00,35.44,35.58,35.43,35.56,601673.0,29.1515,29.2666,29.1432,29.2502,601673.0
2017-03-20 10:20:00,35.56,35.6,35.55,35.57,454318.0,29.2502,29.2831,29.2419,29.2584,454318.0
2017-03-20 10:30:00,35.57,35.58,35.54,35.57,488632.0,29.2584,29.2666,29.2337,29.2584,488632.0
2017-03-20 10:40:00,35.57,35.63,35.56,35.62,305221.0,29.2584,29.3077,29.2502,29.2995,305221.0
2017-03-20 10:50:00,35.62,35.63,35.55,35.57,372303.0,29.2995,29.3077,29.2419,29.2584,372303.0
2017-03-20 11:00:00,35.57,35.58,35.53,35.56,304459.0,29.2584,29.2666,29.2255,29.2502,304459.0
2017-03-20 11:10:00,35.56,35.61,35.54,35.61,427946.0,29.2502,29.2913,29.2337,29.2913,427946.0
2017-03-20 11:20:00,35.6,35.62,35.58,35.59,236178.0,29.2831,29.2995,29.2666,29.2748,236178.0
2017-03-20 11:30:00,35.59,35.6,35.54,35.55,281366.0,29.2748,29.2831,29.2337,29.2419,281366.0
2017-03-20 11:40:00,35.55,35.58,35.53,35.57,228080.0,29.2419,29.2666,29.2255,29.2584,228080.0
2017-03-20 11:50:00,35.56,35.59,35.53,35.54,343089.0,29.2502,29.2748,29.2255,29.2337,343089.0
2017-03-20 12:00:00,35.54,35.55,35.49,35.49,308604.0,29.2337,29.2419,29.1926,29.1926,308604.0
2017-03-20 12:10:00,35.5,35.52,35.46,35.47,234484.0,29.2008,29.2173,29.1679,29.1761,234484.0
2017-03-20 12:20:00,35.47,35.49,35.46,35.46,187956.0,29.1761,29.1926,29.1679,29.1679,187956.0
2017-03-20 12:30:00,35.47,35.51,35.46,35.49,188011.0,29.1761,29.209,29.1679,29.1926,188011.0
2017-03-20 12:40:00,35.5,35.56,35.49,35.55,216885.0,29.2008,29.2502,29.1926,29.2419,216885.0
2017-03-20 12:50:00,35.55,35.56,35.5,35.55,250962.0,29.2419,29.2502,29.2008,29.2419,250962.0
2017-03-20 13:00:00,35.54,35.55,35.5,35.5,265994.0,29.2337,29.2419,29.2008,29.2008,265994.0
2017-03-20 13:10:00,35.5,35.53,35.49,35.5,179899.0,29.2008,29.2255,29.1926,29.2008,179899.0
2017-03-20 13:20:00,35.51,35.51,35.48,35.51,232743.0,29.209,29.209,29.1844,29.209,232743.0
2017-03-20 13:30:00,35.51,35.52,35.47,35.48,240626.0,29.209,29.2173,29.1761,29.1844,240626.0
2017-03-20 13:40:00,35.48,35.48,35.41,35.44,243612.0,29.1844,29.1844,29.1268,29.1515,243612.0
2017-03-20 13:50:00,35.44,35.45,35.41,35.43,197326.0,29.1515,29.1597,29.1268,29.1432,197326.0
2017-03-20 14:00:00,35.44,35.46,35.43,35.46,197381.0,29.1515,29.1679,29.1432,29.1679,197381.0
2017-03-20 14:10:00,35.46,35.47,35.45,35.46,159493.0,29.1679,29.1761,29.1597,29.1679,159493.0
2017-03-20 14:20:00,35.46,35.51,35.45,35.51,356361.0,29.1679,29.209,29.1597,29.209,356361.0
2017-03-20 14:30:00,35.5,35.53,35.45,35.47,425078.0,29.2008,29.2255,29.1597,29.1761,425078.0
2017-03-20 14:40:00,35.48,35.49,35.44,35.45,364468.0,29.1844,29.1926,29.1515,29.1597,364468.0
2017-03-20 14:50:00,35.46,35.49,35.44,35.48,217663.0,29.1679,29.1926,29.1515,29.1844,217663.0
2017-03-20 15:00:00,35.48,35.49,35.47,35.47,236884.0,29.1844,29.1926,29.1761,29.1761,236884.0
2017-03-20 15:10:00,35.48,35.52,35.47,35.52,254357.0,29.1844,29.2173,29.1761,29.2173,254357.0
2017-03-20 15:20:00,35.52,35.53,35.5,35.51,337613.0,29.2173,29.2255,29.2008,29.209,337613.0
2017-03-20 15:30:00,35.51,35.53,35.46,35.46,496007.0,29.209,29.2255,29.1679,29.1679,496007.0
2017-03-20 15:40:00,35.47,35.51,35.45,35.45,474672.0,29.1761,29.209,29.1597,29.1597,474672.0
2017-03-20 15:50:00,35.45,35.48,35.42,35.44,1221560.0,29.1597,29.1844,29.135,29.1515,1221560.0
2017-03-21 09:30:00,35.59,35.6,35.49,35.54,740704.0,29.2748,29.2831,29.1926,29.2337,740704.0
2017-03-21 09:40:00,35.54,35.55,35.47,35.48,278022.0,29.2337,29.2419,29.1761,29.1844,278022.0
2017-03-21 09:50:00,35.47,35.48,35.45,35.45,347561.0,29.1761,29.1844,29.1597,29.1597,347561.0
2017-03-21 10:00:00,35.45,35.46,35.36,35.38,750740.0,29.1597,29.1679,29.0857,29.1021,750740.0
2017-03-21 10:10:00,35.37,35.4,35.31,35.35,387545.0,29.0939,29.1186,29.0445,29.0774,387545.0
2017-03-21 10:20:00,35.36,35.39,35.28,35.3,280495.0,29.0857,29.1103,29.0199,29.0363,280495.0
2017-03-21 10:30:00,35.29,35.34,35.24,35.34,532030.0,29.0281,29.0692,28.9869,29.0692,532030.0
2017-03-21 10:40:00,35.33,35.34,35.25,35.27,389681.0,29.061,29.0692,28.9952,29.0116,389681.0
2017-03-21 10:50:00,35.27,35.3,35.13,35.22,640089.0,29.0116,29.0363,28.8965,28.9705,640089.0
2017-03-21 11:00:00,35.23,35.29,35.22,35.24,795146.0,28.9787,29.0281,28.9705,28.9869,795146.0
2017-03-21 11:10:00,35.25,35.3,35.12,35.14,820367.0,28.9952,29.0363,28.8882,28.9047,820367.0
2017-03-21 11:20:00,35.14,35.21,35.13,35.17,385975.0,28.9047,28.9623,28.8965,28.9294,385975.0
2017-03-21 11:30:00,35.18,35.19,35.08,35.15,618141.0,28.9376,28.9458,28.8553,28.9129,618141.0
2017-03-21 11:40:00,35.14,35.16,35.07,35.15,494239.0,28.9047,28.9211,28.8471,28.9129,494239.0
2017-03-21 11:50:00,35.16,35.25,35.15,35.25,349042.0,28.9211,28.9952,28.9129,28.9952,349042.0
2017-03-21 12:00:00,35.25,35.29,35.21,35.27,370396.0,28.9952,29.0281,28.9623,29.0116,370396.0
2017-03-21 12:10:00,35.27,35.29,35.18,35.2,373720.0,29.0116,29.0281,28.9376,28.954,373720.0
2017-03-21 12:20:00,35.2,35.27,35.2,35.27,319727.0,28.954,29.0116,28.954,29.0116,319727.0
2017-03-21 12:30:00,35.27,35.29,35.21,35.23,451991.0,29.0116,29.0281,28.9623,28.9787,451991.0
2017-03-21 12:40:00,35.24,35.26,35.21,35.22,205416.0,28.9869,29.0034,28.9623,28.9705,205416.0
2017-03-21 12:50:00,35.21,35.27,35.18,35.25,277390.0,28.9623,29.0116,28.9376,28.9952,277390.0
2017-03-21 13:00:00,35.25,35.28,35.24,35.25,172736.0,28.9952,29.0199,28.9869,28.9952,172736.0
2017-03-21 13:10:00,35.24,35.26,35.16,35.16,463124.0,28.9869,29.0034,28.9211,28.9211,463124.0
2017-03-21 13:20:00,35.17,35.21,35.11,35.19,351246.0,28.9294,28.9623,28.88,28.9458,351246.0
2017-03-21 13:30:00,35.2,35.22,35.17,35.19,242258.0,28.954,28.9705,28.9294,28.9458,242258.0
2017-03-21 13:40:00,35.19,35.21,35.13,35.16,187965.0,28.9458,28.9623,28.8965,28.9211,187965.0
2017-03-21 13:50:00,35.16,35.17,35.1,35.12,333115.0,28.9211,28.9294,28.8718,28.8882,333115.0
2017-03-21 14:00:00,35.12,35.2,35.11,35.19,322694.0,28.8882,28.954,28.88,28.9458,322694.0
2017-03-21 14:10:00,35.18,35.22,35.14,35.22,368466.0,28.9376,28.9705,28.9047,28.9705,368466.0
2017-03-21 14:20:00,35.21,35.22,35.13,35.15,253060.0,28.9623,28.9705,28.8965,28.9129,253060.0
2017-03-21 14:30:00,35.15,35.23,35.14,35.22,266874.0,28.9129,28.9787,28.9047,28.9705,266874.0
2017-03-21 14:40:00,35.22,35.22,35.09,35.13,793958.0,28.9705,28.9705,28.8636,28.8965,793958.0
2017-03-21 14:50:00,35.13,35.22,35.11,35.19,290181.0,28.8965,28.9705,28.88,28.9458,290181.0
2017-03-21 15:00:00,35.18,35.2,35.14,35.16,338144.0,28.9376,28.954,28.9047,28.9211,338144.0
2017-03-21 15:10:00,35.16,35.19,35.13,35.16,422925.0,28.9211,28.9458,28.8965,28.9211,422925.0
2017-03-21 15:20:00,35.17,35.18,35.13,35.15,449618.0,28.9294,28.9376,28.8965,28.9129,449618.0
2017-03-21 15:30:00,35.14,35.15,35.04,35.04,783422.0,28.9047,28.9129,28.8224,28.8224,783422.0
2017-03-21 15:40:00,35.05,35.07,35.0,35.03,1285444.0,28.8307,28.8471,28.7895,28.8142,1285444.0
2017-03-21 15:50:00,35.03,35.07,35.01,35.04,1644818.0,28.8142,28.8471,28.7978,28.8224,1644818.0
2017-03-22 09:30:00,35.16,35.22,35.09,35.12,854490.0,28.9211,28.9705,28.8636,28.8882,854490.0
2017-03-22 09:40:00,35.11,35.16,35.05,35.06,332230.0,28.88,28.9211,28.8307,28.8389,332230.0
2017-03-22 09:50:00,35.07,35.09,35.02,35.04,303615.0,28.8471,28.8636,28.806,28.8224,303615.0
2017-03-22 10:00:00,35.04,35.1,35.02,35.05,442542.0,28.8224,28.8718,28.806,28.8307,442542.0
2017-03-22 10:10:00,35.05,35.1,35.01,35.06,278495.0,28.8307,28.8718,28.7978,28.8389,278495.0
2017-03-22 10:20:00,35.07,35.1,35.03,35.04,279893.0,28.8471,28.8718,28.8142,28.8224,279893.0
2017-03-22 10:30:00,35.05,35.12,35.0,35.1,510341.0,28.8307,28.8882,28.7895,28.8718,510341.0
2017-03-22 10:40:00,35.09,35.17,35.09,35.13,448414.0,28.8636,28.9294,28.8636,28.8965,448414.0
2017-03-22 10:50:00,35.14,35.22,35.13,35.19,395009.0,28.9047,28.9705,28.8965,28.9458,395009.0
2017-03-22 11:00:00,35.2,35.22,35.18,35.2,216943.0,28.954,28.9705,28.9376,28.954,216943.0
2017-03-22 11:10:00,35.2,35.32,35.2,35.29,362978.0,28.954,29.0528,28.954,29.0281,362978.0
2017-03-22 11:20:00,35.29,35.34,35.28,35.3,404646.0,29.0281,29.0692,29.0199,29.0363,404646.0
2017-03-22 11:30:00,35.3,35.31,35.28,35.3,312422.0,29.0363,29.0445,29.0199,29.0363,312422.0
2017-03-22 11:40:00,35.3,35.35,35.3,35.32,231447.0,29.0363,29.0774,29.0363,29.0528,231447.0
2017-03-22 11:50:00,35.32,35.32,35.27,35.28,218904.0,29.0528,29.0528,29.0116,29.0199,218904.0
2017-03-22 12:00:00,35.29,35.29,35.23,35.23,388414.0,29.0281,29.0281,28.9787,28.9787,388414.0
2017-03-22 12:10:00,35.23,35.26,35.22,35.23,293858.0,28.9787,29.0034,28.9705,28.9787,293858.0
2017-03-22 12:20:00,35.23,35.26,35.22,35.24,388321.0,28.9787,29.0034,28.9705,28.9869,388321.0
2017-03-22 12:30:00,35.23,35.31,35.23,35.28,437647.0,28.9787,29.0445,28.9787,29.0199,437647.0
2017-03-22 12:40:00,35.28,35.29,35.26,35.29,236109.0,29.0199,29.0281,29.0034,29.0281,236109.0
2017-03-22 12:50:00,35.28,35.32,35.26,35.31,245080.0,29.0199,29.0528,29.0034,29.0445,245080.0
2017-03-22 13:00:00,35.31,35.32,35.25,35.31,375123.0,29.0445,29.0528,28.9952,29.0445,375123.0
2017-03-22 13:10:00,35.3,35.37,35.28,35.35,286618.0,29.0363,29.0939,29.0199,29.0774,286618.0
2017-03-22 13:20:00,35.36,35.38,35.34,35.36,403530.0,29.0857,29.1021,29.0692,29.0857,403530.0
2017-03-22 13:30:00,35.36,35.41,35.35,35.39,392570.0,29.0857,29.1268,29.0774,29.1103,392570.0
2017-03-22 13:40:00,35.38,35.39,35.35,35.38,289865.0,29.1021,29.1103,29.0774,29.1021,289865.0
2017-03-22 13:50:00,35.38,35.38,35.31,35.33,253039.0,29.1021,29.1021,29.0445,29.061,253039.0
2017-03-22 14:00:00,35.33,35.38,35.32,35.34,317913.0,29.061,29.1021,29.0528,29.0692,317913.0
2017-03-22 14:10:00,35.35,35.38,35.34,35.34,224342.0,29.0774,29.1021,29.0692,29.0692,224342.0
2017-03-22 14:20:00,35.34,35.36,35.31,35.32,224263.0,29.0692,29.0857,29.0445,29.0528,224263.0
2017-03-22 14:30:00,35.31,35.37,35.31,35.37,375890.0,29.0445,29.0939,29.0445,29.0939,375890.0
2017-03-22 14:40:00,35.37,35.41,35.35,35.41,445725.0,29.0939,29.1268,29.0774,29.1268,445725.0
2017-03-22 14:50:00,35.4,35.43,35.39,35.41,365252.0,29.1186,29.1432,29.1103,29.1268,365252.0
2017-03-22 15:00:00,35.41,35.45,35.4,35.42,321361.0,29.1268,29.1597,29.1186,29.135,321361.0
2017-03-22 15:10:00,35.42,35.43,35.39,35.41,351936.0,29.135,29.1432,29.1103,29.1268,351936.0
2017-03-22 15:20:00,35.41,35.46,35.41,35.41,443748.0,29.1268,29.1679,29.1268,29.1268,443748.0
2017-03-22 15:30:00,35.41,35.43,35.36,35.37,474994.0,29.1268,29.1432,29.0857,29.0939,474994.0
2017-03-22 15:40:00,35.37,35.42,35.36,35.4,684538.0,29.0939,29.135,29.0857,29.1186,684538.0
2017-03-22 15:50:00,35.4,35.42,35.37,35.37,1755667.0,29.1186,29.135,29.0939,29.0939,1755667.0
2017-03-23 09:30:00,35.49,35.49,35.3,35.36,809933.0,29.1926,29.1926,29.0363,29.0857,809933.0
2017-03-23 09:40:00,35.36,35.37,35.2,35.25,561232.0,29.0857,29.0939,28.954,28.9952,561232.0
2017-03-23 09:50:00,35.25,35.26,35.18,35.18,714617.0,28.9952,29.0034,28.9376,28.9376,714617.0
2017-03-23 10:00:00,35.19,35.21,35.14,35.14,479345.0,28.9458,28.9623,28.9047,28.9047,479345.0
2017-03-23 10:10:00,35.15,35.16,35.03,35.07,951493.0,28.9129,28.9211,28.8142,28.8471,951493.0
2017-03-23 10:20:00,35.07,35.13,35.02,35.1,1033218.0,28.8471,28.8965,28.806,28.8718,1033218.0
2017-03-23 10:30:00,35.11,35.16,35.1,35.15,741104.0,28.88,28.9211,28.8718,28.9129,741104.0
2017-03-23 10:40:00,35.15,35.18,35.12,35.12,495561.0,28.9129,28.9376,28.8882,28.8882,495561.0
2017-03-23 10:50:00,35.12,35.15,35.11,35.12,384293.0,28.8882,28.9129,28.88,28.8882,384293.0
2017-03-23 11:00:00,35.12,35.14,35.08,35.09,490563.0,28.8882,28.9047,28.8553,28.8636,490563.0
2017-03-23 11:10:00,35.1,35.15,35.07,35.13,669622.0,28.8718,28.9129,28.8471,28.8965,669622.0
2017-03-23 11:20:00,35.13,35.15,35.11,35.12,338314.0,28.8965,28.9129,28.88,28.8882,338314.0
2017-03-23 11:30:00,35.13,35.16,35.11,35.15,484015.0,28.8965,28.9211,28.88,28.9129,484015.0
2017-03-23 11:40:00,35.16,35.18,35.13,35.18,286851.0,28.9211,28.9376,28.8965,28.9376,286851.0
2017-03-23 11:50:00,35.18,35.2,35.17,35.19,309381.0,28.9376,28.954,28.9294,28.9458,309381.0
2017-03-23 12:00:00,35.19,35.24,35.18,35.23,178922.0,28.9458,28.9869,28.9376,28.9787,178922.0
2017-03-23 12:10:00,35.23,35.24,35.2,35.21,235263.0,28.9787,28.9869,28.954,28.9623,235263.0
2017-03-23 12:20:00,35.22,35.25,35.21,35.23,124404.0,28.9705,28.9952,28.9623,28.9787,124404.0
2017-03-23 12:30:00,35.23,35.23,35.2,35.2,196441.0,28.9787,28.9787,28.954,28.954,196441.0
2017-03-23 12:40:00,35.2,35.21,35.17,35.17,169155.0,28.954,28.9623,28.9294,28.9294,169155.0
2017-03-23 12:50:00,35.18,35.23,35.16,35.23,360237.0,28.9376,28.9787,28.9211,28.9787,360237.0
2017-03-23 13:00:00,35.23,35.25,35.14,35.14,367420.0,28.9787,28.9952,28.9047,28.9047,367420.0
2017-03-23 13:10:00,35.14,35.17,35.11,35.16,301819.0,28.9047,28.9294,28.88,28.9211,301819.0
2017-03-23 13:20:00,35.17,35.19,35.13,35.15,236204.0,28.9294,28.9458,28.8965,28.9129,236204.0
2017-03-23 13:30:00,35.14,35.16,35.12,35.14,256975.0,28.9047,28.9211,28.8882,28.9047,256975.0
2017-03-23 13:40:00,35.14,35.16,35.11,35.15,356219.0,28.9047,28.9211,28.88,28.9129,356219.0
2017-03-23 13:50:00,35.16,35.2,35.14,35.18,173999.0,28.9211,28.954,28.9047,28.9376,173999.0
2017-03-23 14:00:00,35.17,35.21,35.15,35.2,188974.0,28.9294,28.9623,28.9129,28.954,188974.0
2017-03-23 14:10:00,35.2,35.23,35.19,35.22,126539.0,28.954,28.9787,28.9458,28.9705,126539.0
2017-03-23 14:20:00,35.22,35.25,35.21,35.23,173101.0,28.9705,28.9952,28.9623,28.9787,173101.0
2017-03-23 14:30:00,35.23,35.25,35.2,35.23,159642.0,28.9787,28.9952,28.954,28.9787,159642.0
2017-03-23 14:40:00,35.23,35.3,35.23,35.29,287413.0,28.9787,29.0363,28.9787,29.0281,287413.0
2017-03-23 14:50:00,35.29,35.33,35.27,35.27,141381.0,29.0281,29.061,29.0116,29.0116,141381.0
2017-03-23 15:00:00,35.27,35.28,35.21,35.21,291239.0,29.0116,29.0199,28.9623,28.9623,291239.0
2017-03-23 15:10:00,35.21,35.22,35.14,35.16,383972.0,28.9623,28.9705,28.9047,28.9211,383972.0
2017-03-23 15:20:00,35.16,35.19,35.15,35.15,439135.0,28.9211,28.9458,28.9129,28.9129,439135.0
2017-03-23 15:30:00,35.16,35.19,35.11,35.18,351928.0,28.9211,28.9458,28.88,28.9376,351928.0
2017-03-23 15:40:00,35.18,35.22,35.15,35.22,508709.0,28.9376,28.9705,28.9129,28.9705,508709.0
2017-03-23 15:50:00,35.21,35.3,35.17,35.27,2454132.0,28.9623,29.0363,28.9294,29.0116,2454132.0
2017-03-24 09:30:00,35.65,35.7,35.51,35.66,1509713.0,29.3242,29.3653,29.209,29.3324,1509713.0
2017-03-24 09:40:00,35.67,35.73,35.59,35.61,901012.0,29.3406,29.39,29.2748,29.2913,901012.0
2017-03-24 09:50:00,35.62,35.66,35.52,35.54,895427.0,29.2995,29.3324,29.2173,29.2337,895427.0
2017-03-24 10:00:00,35.55,35.57,35.48,35.5,629132.0,29.2419,29.2584,29.1844,29.2008,629132.0
2017-03-24 10:10:00,35.5,35.5,35.43,35.46,339344.0,29.2008,29.2008,29.1432,29.1679,339344.0
2017-03-24 10:20:00,35.46,35.48,35.42,35.44,269131.0,29.1679,29.1844,29.135,29.1515,269131.0
2017-03-24 10:30:00,35.44,35.49,35.43,35.46,394437.0,29.1515,29.1926,29.1432,29.1679,394437.0
2017-03-24 10:40:00,35.46,35.46,35.39,35.39,419239.0,29.1679,29.1679,29.1103,29.1103,419239.0
2017-03-24 10:50:00,35.4,35.49,35.39,35.47,429326.0,29.1186,29.1926,29.1103,29.1761,429326.0
2017-03-24 11:00:00,35.48,35.52,35.46,35.47,348972.0,29.1844,29.2173,29.1679,29.1761,348972.0
2017-03-24 11:10:00,35.48,35.48,35.43,35.43,251119.0,29.1844,29.1844,29.1432,29.1432,251119.0
2017-03-24 11:20:00,35.43,35.47,35.39,35.41,292839.0,29.1432,29.1761,29.1103,29.1268,292839.0
2017-03-24 11:30:00,35.41,35.43,35.39,35.4,240841.0,29.1268,29.1432,29.1103,29.1186,240841.0
2017-03-24 11:40:00,35.4,35.42,35.38,35.41,290134.0,29.1186,29.135,29.1021,29.1268,290134.0
2017-03-24 11:50:00,35.41,35.46,35.41,35.46,188558.0,29.1268,29.1679,29.1268,29.1679,188558.0
2017-03-24 12:00:00,35.46,35.47,35.41,35.47,388933.0,29.1679,29.1761,29.1268,29.1761,388933.0
2017-03-24 12:10:00,35.47,35.5,35.36,35.38,410948.0,29.1761,29.2008,29.0857,29.1021,410948.0
2017-03-24 12:20:00,35.37,35.48,35.33,35.45,261770.0,29.0939,29.1844,29.061,29.1597,261770.0
2017-03-24 12:30:00,35.45,35.48,35.44,35.47,216314.0,29.1597,29.1844,29.1515,29.1761,216314.0
2017-03-24 12:40:00,35.47,35.49,35.45,35.48,181746.0,29.1761,29.1926,29.1597,29.1844,181746.0
2017-03-24 12:50:00,35.47,35.48,35.4,35.41,343569.0,29.1761,29.1844,29.1186,29.1268,343569.0
2017-03-24 13:00:00,35.41,35.43,35.37,35.39,253586.0,29.1268,29.1432,29.0939,29.1103,253586.0
2017-03-24 13:10:00,35.39,35.4,35.35,35.38,161772.0,29.1103,29.1186,29.0774,29.1021,161772.0
2017-03-24 13:20:00,35.38,35.46,35.37,35.44,175871.0,29.1021,29.1679,29.0939,29.1515,175871.0
2017-03-24 13:30:00,35.44,35.44,35.39,35.4,170451.0,29.1515,29.1515,29.1103,29.1186,170451.0
2017-03-24 13:40:00,35.4,35.42,35.37,35.4,205223.0,29.1186,29.135,29.0939,29.1186,205223.0
2017-03-24 13:50:00,35.4,35.4,35.3,35.33,257818.0,29.1186,29.1186,29.0363,29.061,257818.0
2017-03-24 14:00:00,35.33,35.35,35.24,35.25,547174.0,29.061,29.0774,28.9869,28.9952,547174.0
2017-03-24 14:10:00,35.24,35.31,35.24,35.3,309568.0,28.9869,29.0445,28.9869,29.0363,309568.0
2017-03-24 14:20:00,35.31,35.32,35.26,35.29,319057.0,29.0445,29.0528,29.0034,29.0281,319057.0
2017-03-24 14:30:00,35.29,35.31,35.24,35.25,247543.0,29.0281,29.0445,28.9869,28.9952,247543.0
2017-03-24 14:40:00,35.27,35.29,35.21,35.23,401397.0,29.0116,29.0281,28.9623,28.9787,401397.0
2017-03-24 14:50:00,35.23,35.24,35.17,35.19,535617.0,28.9787,28.9869,28.9294,28.9458,535617.0
2017-03-24 15:00:00,35.19,35.2,35.13,35.18,575285.0,28.9458,28.954,28.8965,28.9376,575285.0
2017-03-24 15:10:00,35.17,35.19,35.12,35.16,430123.0,28.9294,28.9458,28.8882,28.9211,430123.0
2017-03-24 15:20:00,35.16,35.24,35.15,35.23,533957.0,28.9211,28.9869,28.9129,28.9787,533957.0
2017-03-24 15:30:00,35.23,35.29,35.18,35.28,874900.0,28.9787,29.0281,28.9376,29.0199,874900.0
2017-03-24 15:40:00,35.28,35.32,35.16,35.21,1084787.0,29.0199,29.0528,28.9211,28.9623,1084787.0
2017-03-24 15:50:00,35.21,35.26,35.15,35.17,2390014.0,28.9623,29.0034,28.9129,28.9294,2390014.0
2017-03-27 09:30:00,35.07,35.15,35.0,35.02,854377.0,28.8471,28.9129,28.7895,28.806,854377.0
2017-03-27 09:40:00,35.02,35.07,34.94,35.06,788063.0,28.806,28.8471,28.7402,28.8389,788063.0
2017-03-27 09:50:00,35.07,35.14,35.02,35.09,540695.0,28.8471,28.9047,28.806,28.8636,540695.0
2017-03-27 10:00:00,35.08,35.2,35.07,35.19,408319.0,28.8553,28.954,28.8471,28.9458,408319.0
2017-03-27 10:10:00,35.2,35.22,35.16,35.17,611342.0,28.954,28.9705,28.9211,28.9294,611342.0
2017-03-27 10:20:00,35.17,35.18,35.12,35.12,386911.0,28.9294,28.9376,28.8882,28.8882,386911.0
2017-03-27 10:30:00,35.13,35.17,35.11,35.16,239079.0,28.8965,28.9294,28.88,28.9211,239079.0
2017-03-27 10:40:00,35.16,35.27,35.15,35.23,366742.0,28.9211,29.0116,28.9129,28.9787,366742.0
2017-03-27 10:50:00,35.23,35.25,35.2,35.23,263702.0,28.9787,28.9952,28.954,28.9787,263702.0
2017-03-27 11:00:00,35.23,35.24,35.17,35.18,307082.0,28.9787,28.9869,28.9294,28.9376,307082.0
2017-03-27 11:10:00,35.18,35.24,35.17,35.22,240249.0,28.9376,28.9869,28.9294,28.9705,240249.0
2017-03-27 11:20:00,35.22,35.33,35.21,35.33,361582.0,28.9705,29.061,28.9623,29.061,361582.0
2017-03-27 11:30:00,35.33,35.35,35.3,35.31,334143.0,29.061,29.0774,29.0363,29.0445,334143.0
2017-03-27 11:40:00,35.31,35.38,35.3,35.38,344377.0,29.0445,29.1021,29.0363,29.1021,344377.0
2017-03-27 11:50:00,35.38,35.38,35.3,35.34,255174.0,29.1021,29.1021,29.0363,29.0692,255174.0
2017-03-27 12:00:00,35.34,35.38,35.31,35.36,252675.0,29.0692,29.1021,29.0445,29.0857,252675.0
2017-03-27 12:10:00,35.36,35.41,35.35,35.4,207133.0,29.0857,29.1268,29.0774,29.1186,207133.0
2017-03-27 12:20:00,35.4,35.4,35.35,35.36,147889.0,29.1186,29.1186,29.0774,29.0857,147889.0
2017-03-27 12:30:00,35.36,35.37,35.33,35.35,162313.0,29.0857,29.0939,29.061,29.0774,162313.0
2017-03-27 12:40:00,35.36,35.42,35.35,35.42,273024.0,29.0857,29.135,29.0774,29.135,273024.0
2017-03-27 12:50:00,35.42,35.48,35.41,35.46,309184.0,29.135,29.1844,29.1268,29.1679,309184.0
2017-03-27 13:00:00,35.46,35.5,35.45,35.48,342066.0,29.1679,29.2008,29.1597,29.1844,342066.0
2017-03-27 13:10:00,35.48,35.48,35.45,35.46,211923.0,29.1844,29.1844,29.1597,29.1679,211923.0
2017-03-27 13:20:00,35.45,35.48,35.45,35.47,192946.0,29.1597,29.1844,29.1597,29.1761,192946.0
2017-03-27 13:30:00,35.46,35.47,35.4,35.41,202217.0,29.1679,29.1761,29.1186,29.1268,202217.0
2017-03-27 13:40:00,35.41,35.45,35.41,35.45,207200.0,29.1268,29.1597,29.1268,29.1597,207200.0
2017-03-27 13:50:00,35.45,35.46,35.41,35.46,373943.0,29.1597,29.1679,29.1268,29.1679,373943.0
2017-03-27 14:00:00,35.46,35.5,35.45,35.46,245289.0,29.1679,29.2008,29.1597,29.1679,245289.0
2017-03-27 14:10:00,35.46,35.47,35.39,35.41,280861.0,29.1679,29.1761,29.1103,29.1268,280861.0
2017-03-27 14:20:00,35.4,35.43,35.37,35.39,335924.0,29.1186,29.1432,29.0939,29.1103,335924.0
2017-03-27 14:30:00,35.4,35.42,35.38,35.39,210597.0,29.1186,29.135,29.1021,29.1103,210597.0
2017-03-27 14:40:00,35.39,35.42,35.37,35.4,324110.0,29.1103,29.135,29.0939,29.1186,324110.0
2017-03-27 14:50:00,35.4,35.46,35.39,35.46,334703.0,29.1186,29.1679,29.1103,29.1679,334703.0
2017-03-27 15:00:00,35.46,35.46,35.38,35.39,345967.0,29.1679,29.1679,29.1021,29.1103,345967.0
2017-03-27 15:10:00,35.4,35.42,35.38,35.41,366358.0,29.1186,29.135,29.1021,29.1268,366358.0
2017-03-27 15:20:00,35.41,35.43,35.37,35.38,474498.0,29.1268,29.1432,29.0939,29.1021,474498.0
2017-03-27 15:30:00,35.38,35.41,35.36,35.4,405323.0,29.1021,29.1268,29.0857,29.1186,405323.0
2017-03-27 15:40:00,35.4,35.42,35.38,35.4,520882.0,29.1186,29.135,29.1021,29.1186,520882.0
2017-03-27 15:50:00,35.4,35.41,35.37,35.39,1345914.0,29.1186,29.1268,29.0939,29.1103,1345914.0
2017-03-28 09:30:00,35.34,35.41,35.24,35.36,808827.0,29.0692,29.1268,28.9869,29.0857,808827.0
2017-03-28 09:40:00,35.36,35.47,35.24,35.26,484162.0,29.0857,29.1761,28.9869,29.0034,484162.0
2017-03-28 09:50:00,35.26,35.29,35.21,35.27,346763.0,29.0034,29.0281,28.9623,29.0116,346763.0
2017-03-28 10:00:00,35.27,35.47,35.27,35.46,296867.0,29.0116,29.1761,29.0116,29.1679,296867.0
2017-03-28 10:10:00,35.46,35.48,35.38,35.43,312829.0,29.1679,29.1844,29.1021,29.1432,312829.0
2017-03-28 10:20:00,35.43,35.43,35.31,35.38,420294.0,29.1432,29.1432,29.0445,29.1021,420294.0
2017-03-28 10:30:00,35.38,35.41,35.35,35.37,242683.0,29.1021,29.1268,29.0774,29.0939,242683.0
2017-03-28 10:40:00,35.38,35.44,35.37,35.44,226349.0,29.1021,29.1515,29.0939,29.1515,226349.0
2017-03-28 10:50:00,35.44,35.44,35.36,35.41,308116.0,29.1515,29.1515,29.0857,29.1268,308116.0
2017-03-28 11:00:00,35.41,35.5,35.4,35.48,303512.0,29.1268,29.2008,29.1186,29.1844,303512.0
2017-03-28 11:10:00,35.48,35.53,35.48,35.52,280348.0,29.1844,29.2255,29.1844,29.2173,280348.0
2017-03-28 11:20:00,35.52,35.52,35.45,35.47,253596.0,29.2173,29.2173,29.1597,29.1761,253596.0
2017-03-28 11:30:00,35.47,35.48,35.41,35.42,285035.0,29.1761,29.1844,29.1268,29.135,285035.0
2017-03-28 11:40:00,35.41,35.53,35.41,35.52,210579.0,29.1268,29.2255,29.1268,29.2173,210579.0
2017-03-28 11:50:00,35.52,35.58,35.51,35.55,345163.0,29.2173,29.2666,29.209,29.2419,345163.0
2017-03-28 12:00:00,35.55,35.58,35.54,35.58,223714.0,29.2419,29.2666,29.2337,29.2666,223714.0
2017-03-28 12:10:00,35.57,35.61,35.55,35.57,372692.0,29.2584,29.2913,29.2419,29.2584,372692.0
2017-03-28 12:20:00,35.56,35.58,35.55,35.58,225064.0,29.2502,29.2666,29.2419,29.2666,225064.0
2017-03-28 12:30:00,35.57,35.62,35.57,35.62,212813.0,29.2584,29.2995,29.2584,29.2995,212813.0
2017-03-28 12:40:00,35.62,35.66,35.59,35.62,313716.0,29.2995,29.3324,29.2748,29.2995,313716.0
2017-03-28 12:50:00,35.62,35.64,35.59,35.6,287335.0,29.2995,29.316,29.2748,29.2831,287335.0
2017-03-28 13:00:00,35.59,35.6,35.53,35.54,335450.0,29.2748,29.2831,29.2255,29.2337,335450.0
2017-03-28 13:10:00,35.54,35.56,35.53,35.53,287789.0,29.2337,29.2502,29.2255,29.2255,287789.0
2017-03-28 13:20:00,35.54,35.54,35.45,35.48,546251.0,29.2337,29.2337,29.1597,29.1844,546251.0
2017-03-28 13:30:00,35.48,35.49,35.43,35.45,411512.0,29.1844,29.1926,29.1432,29.1597,411512.0
2017-03-28 13:40:00,35.45,35.53,35.44,35.53,417049.0,29.1597,29.2255,29.1515,29.2255,417049.0
2017-03-28 13:50:00,35.53,35.59,35.53,35.58,276427.0,29.2255,29.2748,29.2255,29.2666,276427.0
2017-03-28 14:00:00,35.59,35.6,35.56,35.6,227607.0,29.2748,29.2831,29.2502,29.2831,227607.0
2017-03-28 14:10:00,35.59,35.65,35.59,35.63,363029.0,29.2748,29.3242,29.2748,29.3077,363029.0
2017-03-28 14:20:00,35.63,35.7,35.62,35.7,612775.0,29.3077,29.3653,29.2995,29.3653,612775.0
2017-03-28 14:30:00,35.7,35.71,35.65,35.69,563116.0,29.3653,29.3736,29.3242,29.3571,563116.0
2017-03-28 14:40:00,35.69,35.69,35.65,35.67,393482.0,29.3571,29.3571,29.3242,29.3406,393482.0
2017-03-28 14:50:00,35.67,35.71,35.66,35.69,564425.0,29.3406,29.3736,29.3324,29.3571,564425.0
2017-03-28 15:00:00,35.69,35.71,35.68,35.68,422664.0,29.3571,29.3736,29.3489,29.3489,422664.0
2017-03-28 15:10:00,35.68,35.69,35.65,35.66,357252.0,29.3489,29.3571,29.3242,29.3324,357252.0
2017-03-28 15:20:00,35.66,35.67,35.64,35.66,333584.0,29.3324,29.3406,29.316,29.3324,333584.0
2017-03-28 15:30:00,35.66,35.7,35.65,35.66,532409.0,29.3324,29.3653,29.3242,29.3324,532409.0
2017-03-28 15:40:00,35.66,35.68,35.63,35.64,515428.0,29.3324,29.3489,29.3077,29.316,515428.0
2017-03-28 15:50:00,35.65,35.67,35.59,35.6,1894321.0,29.3242,29.3406,29.2748,29.2831,1894321.0
2017-03-29 09:30:00,35.52,35.67,35.52,35.66,848845.0,29.2173,29.3406,29.2173,29.3324,848845.0
2017-03-29 09:40:00,35.66,35.7,35.56,35.57,619915.0,29.3324,29.3653,29.2502,29.2584,619915.0
2017-03-29 09:50:00,35.56,35.63,35.53,35.57,415895.0,29.2502,29.3077,29.2255,29.2584,415895.0
2017-03-29 10:00:00,35.58,35.62,35.54,35.59,337554.0,29.2666,29.2995,29.2337,29.2748,337554.0
2017-03-29 10:10:00,35.59,35.65,35.57,35.62,443137.0,29.2748,29.3242,29.2584,29.2995,443137.0
2017-03-29 10:20:00,35.63,35.66,35.6,35.63,368170.0,29.3077,29.3324,29.2831,29.3077,368170.0
2017-03-29 10:30:00,35.62,35.68,35.62,35.65,225316.0,29.2995,29.3489,29.2995,29.3242,225316.0
2017-03-29 10:40:00,35.65,35.66,35.6,35.6,282759.0,29.3242,29.3324,29.2831,29.2831,282759.0
2017-03-29 10:50:00,35.61,35.63,35.59,35.61,364690.0,29.2913,29.3077,29.2748,29.2913,364690.0
2017-03-29 11:00:00,35.61,35.63,35.58,35.59,227531.0,29.2913,29.3077,29.2666,29.2748,227531.0
2017-03-29 11:10:00,35.59,35.61,35.55,35.56,431477.0,29.2748,29.2913,29.2419,29.2502,431477.0
2017-03-29 11:20:00,35.57,35.59,35.54,35.57,414294.0,29.2584,29.2748,29.2337,29.2584,414294.0
2017-03-29 11:30:00,35.57,35.6,35.55,35.59,300095.0,29.2584,29.2831,29.2419,29.2748,300095.0
2017-03-29 11:40:00,35.59,35.6,35.54,35.55,196644.0,29.2748,29.2831,29.2337,29.2419,196644.0
2017-03-29 11:50:00,35.55,35.57,35.52,35.57,224409.0,29.2419,29.2584,29.2173,29.2584,224409.0
2017-03-29 12:00:00,35.57,35.58,35.54,35.55,222944.0,29.2584,29.2666,29.2337,29.2419,222944.0
2017-03-29 12:10:00,35.55,35.58,35.54,35.55,184888.0,29.2419,29.2666,29.2337,29.2419,184888.0
2017-03-29 12:20:00,35.55,35.59,35.55,35.58,159645.0,29.2419,29.2748,29.2419,29.2666,159645.0
2017-03-29 12:30:00,35.58,35.61,35.58,35.61,138783.0,29.2666,29.2913,29.2666,29.2913,138783.0
2017-03-29 12:40:00,35.61,35.62,35.59,35.61,126066.0,29.2913,29.2995,29.2748,29.2913,126066.0
2017-03-29 12:50:00,35.62,35.63,35.58,35.59,240365.0,29.2995,29.3077,29.2666,29.2748,240365.0
2017-03-29 13:00:00,35.59,35.6,35.55,35.56,270557.0,29.2748,29.2831,29.2419,29.2502,270557.0
2017-03-29 13:10:00,35.56,35.57,35.54,35.54,156672.0,29.2502,29.2584,29.2337,29.2337,156672.0
2017-03-29 13:20:00,35.55,35.56,35.53,35.55,161882.0,29.2419,29.2502,29.2255,29.2419,161882.0
2017-03-29 13:30:00,35.55,35.59,35.55,35.57,172149.0,29.2419,29.2748,29.2419,29.2584,172149.0
2017-03-29 13:40:00,35.57,35.58,35.55,35.58,352976.0,29.2584,29.2666,29.2419,29.2666,352976.0
2017-03-29 13:50:00,35.58,35.58,35.52,35.52,171226.0,29.2666,29.2666,29.2173,29.2173,171226.0
2017-03-29 14:00:00,35.52,35.52,35.44,35.45,473729.0,29.2173,29.2173,29.1515,29.1597,473729.0
2017-03-29 14:10:00,35.45,35.46,35.43,35.45,208285.0,29.1597,29.1679,29.1432,29.1597,208285.0
2017-03-29 14:20:00,35.46,35.47,35.44,35.45,391612.0,29.1679,29.1761,29.1515,29.1597,391612.0
2017-03-29 14:30:00,35.45,35.51,35.45,35.5,401397.0,29.1597,29.209,29.1597,29.2008,401397.0
2017-03-29 14:40:00,35.5,35.53,35.49,35.51,193325.0,29.2008,29.2255,29.1926,29.209,193325.0
2017-03-29 14:50:00,35.51,35.51,35.49,35.51,202431.0,29.209,29.209,29.1926,29.209,202431.0
2017-03-29 15:00:00,35.51,35.51,35.49,35.51,291226.0,29.209,29.209,29.1926,29.209,291226.0
2017-03-29 15:10:00,35.51,35.51,35.46,35.51,378072.0,29.209,29.209,29.1679,29.209,378072.0
2017-03-29 15:20:00,35.51,35.53,35.49,35.52,215386.0,29.209,29.2255,29.1926,29.2173,215386.0
2017-03-29 15:30:00,35.53,35.54,35.51,35.52,358306.0,29.2255,29.2337,29.209,29.2173,358306.0
2017-03-29 15:40:00,35.53,35.54,35.5,35.54,586499.0,29.2255,29.2337,29.2008,29.2337,586499.0
2017-03-29 15:50:00,35.54,35.59,35.52,35.57,2057338.0,29.2337,29.2748,29.2173,29.2584,2057338.0
2017-03-30 09:30:00,35.53,35.66,35.53,35.61,740077.0,29.2255,29.3324,29.2255,29.2913,740077.0
2017-03-30 09:40:00,35.61,35.65,35.52,35.65,514975.0,29.2913,29.3242,29.2173,29.3242,514975.0
2017-03-30 09:50:00,35.65,35.8,35.64,35.8,515007.0,29.3242,29.4476,29.316,29.4476,515007.0
2017-03-30 10:00:00,35.79,35.83,35.77,35.8,468837.0,29.4394,29.4723,29.4229,29.4476,468837.0
2017-03-30 10:10:00,35.81,35.89,35.79,35.88,439498.0,29.4558,29.5216,29.4394,29.5134,439498.0
2017-03-30 10:20:00,35.88,35.89,35.79,35.83,434445.0,29.5134,29.5216,29.4394,29.4723,434445.0
2017-03-30 10:30:00,35.83,35.88,35.82,35.84,428670.0,29.4723,29.5134,29.464,29.4805,428670.0
2017-03-30 10:40:00,35.84,35.86,35.82,35.85,267199.0,29.4805,29.4969,29.464,29.4887,267199.0
2017-03-30 10:50:00,35.85,35.86,35.81,35.81,245256.0,29.4887,29.4969,29.4558,29.4558,245256.0
2017-03-30 11:00:00,35.82,35.84,35.77,35.77,421967.0,29.464,29.4805,29.4229,29.4229,421967.0
2017-03-30 11:10:00,35.77,35.83,35.77,35.79,249044.0,29.4229,29.4723,29.4229,29.4394,249044.0
2017-03-30 11:20:00,35.79,35.81,35.76,35.8,208970.0,29.4394,29.4558,29.4147,29.4476,208970.0
2017-03-30 11:30:00,35.81,35.84,35.79,35.8,171830.0,29.4558,29.4805,29.4394,29.4476,171830.0
2017-03-30 11:40:00,35.81,35.82,35.78,35.8,207979.0,29.4558,29.464,29.4311,29.4476,207979.0
2017-03-30 11:50:00,35.8,35.82,35.75,35.76,191489.0,29.4476,29.464,29.4065,29.4147,191489.0
2017-03-30 12:00:00,35.76,35.76,35.7,35.71,302743.0,29.4147,29.4147,29.3653,29.3736,302743.0
2017-03-30 12:10:00,35.72,35.74,35.68,35.73,164597.0,29.3818,29.3982,29.3489,29.39,164597.0
2017-03-30 12:20:00,35.74,35.77,35.73,35.76,119595.0,29.3982,29.4229,29.39,29.4147,119595.0
2017-03-30 12:30:00,35.76,35.76,35.69,35.69,155887.0,29.4147,29.4147,29.3571,29.3571,155887.0
2017-03-30 12:40:00,35.69,35.72,35.67,35.7,169671.0,29.3571,29.3818,29.3406,29.3653,169671.0
2017-03-30 12:50:00,35.7,35.71,35.66,35.68,203026.0,29.3653,29.3736,29.3324,29.3489,203026.0
2017-03-30 13:00:00,35.67,35.77,35.67,35.77,560552.0,29.3406,29.4229,29.3406,29.4229,560552.0
2017-03-30 13:10:00,35.76,35.8,35.73,35.77,330978.0,29.4147,29.4476,29.39,29.4229,330978.0
2017-03-30 13:20:00,35.77,35.8,35.75,35.77,122160.0,29.4229,29.4476,29.4065,29.4229,122160.0
2017-03-30 13:30:00,35.77,35.79,35.73,35.77,170717.0,29.4229,29.4394,29.39,29.4229,170717.0
2017-03-30 13:40:00,35.78,35.84,35.76,35.83,345032.0,29.4311,29.4805,29.4147,29.4723,345032.0
2017-03-30 13:50:00,35.82,35.83,35.78,35.8,133108.0,29.464,29.4723,29.4311,29.4476,133108.0
2017-03-30 14:00:00,35.8,35.81,35.78,35.8,163579.0,29.4476,29.4558,29.4311,29.4476,163579.0
2017-03-30 14:10:00,35.8,35.83,35.78,35.82,197673.0,29.4476,29.4723,29.4311,29.464,197673.0
2017-03-30 14:20:00,35.83,35.85,35.81,35.84,196133.0,29.4723,29.4887,29.4558,29.4805,196133.0
2017-03-30 14:30:00,35.84,35.86,35.82,35.84,394218.0,29.4805,29.4969,29.464,29.4805,394218.0
2017-03-30 14:40:00,35.84,35.86,35.83,35.86,277263.0,29.4805,29.4969,29.4723,29.4969,277263.0
2017-03-30 14:50:00,35.86,35.86,35.79,35.81,240695.0,29.4969,29.4969,29.4394,29.4558,240695.0
2017-03-30 15:00:00,35.81,35.84,35.78,35.79,317436.0,29.4558,29.4805,29.4311,29.4394,317436.0
2017-03-30 15:10:00,35.79,35.81,35.77,35.78,254333.0,29.4394,29.4558,29.4229,29.4311,254333.0
2017-03-30 15:20:00,35.79,35.83,35.78,35.83,336148.0,29.4394,29.4723,29.4311,29.4723,336148.0
2017-03-30 15:30:00,35.83,35.83,35.79,35.79,354328.0,29.4723,29.4723,29.4394,29.4394,354328.0
2017-03-30 15:40:00,35.8,35.83,35.76,35.79,532572.0,29.4476,29.4723,29.4147,29.4394,532572.0
2017-03-30 15:50:00,35.79,35.79,35.74,35.76,2132077.0,29.4394,29.4394,29.3982,29.4147,2132077.0
2017-03-31 09:30:00,35.77,35.97,35.74,35.9,902843.0,29.4229,29.5874,29.3982,29.5298,902843.0
2017-03-31 09:40:00,35.9,35.92,35.85,35.86,376455.0,29.5298,29.5463,29.4887,29.4969,376455.0
2017-03-31 09:50:00,35.86,35.93,35.85,35.93,452225.0,29.4969,29.5545,29.4887,29.5545,452225.0
2017-03-31 10:00:00,35.92,35.99,35.91,35.98,390918.0,29.5463,29.6039,29.5381,29.5956,390918.0
2017-03-31 10:10:00,35.98,35.98,35.95,35.97,293730.0,29.5956,29.5956,29.571,29.5874,293730.0
2017-03-31 10:20:00,35.98,35.98,35.94,35.95,238210.0,29.5956,29.5956,29.5627,29.571,238210.0
2017-03-31 10:30:00,35.95,36.0,35.95,35.99,256735.0,29.571,29.6121,29.571,29.6039,256735.0
2017-03-31 10:40:00,35.99,36.0,35.94,35.95,352844.0,29.6039,29.6121,29.5627,29.571,352844.0
2017-03-31 10:50:00,35.95,35.96,35.9,35.9,231212.0,29.571,29.5792,29.5298,29.5298,231212.0
2017-03-31 11:00:00,35.91,35.96,35.9,35.95,310606.0,29.5381,29.5792,29.5298,29.571,310606.0
2017-03-31 11:10:00,35.95,35.98,35.93,35.98,223813.0,29.571,29.5956,29.5545,29.5956,223813.0
2017-03-31 11:20:00,35.97,36.0,35.96,36.0,330084.0,29.5874,29.6121,29.5792,29.6121,330084.0
2017-03-31 11:30:00,35.99,36.12,35.99,36.12,842742.0,29.6039,29.7108,29.6039,29.7108,842742.0
2017-03-31 11:40:00,36.11,36.17,36.1,36.14,688703.0,29.7026,29.7519,29.6943,29.7273,688703.0
2017-03-31 11:50:00,36.14,36.15,36.05,36.08,362660.0,29.7273,29.7355,29.6532,29.6779,362660.0
2017-03-31 12:00:00,36.07,36.08,36.04,36.05,383436.0,29.6697,29.6779,29.645,29.6532,383436.0
2017-03-31 12:10:00,36.05,36.19,36.05,36.19,733611.0,29.6532,29.7684,29.6532,29.7684,733611.0
2017-03-31 12:20:00,36.18,36.2,36.17,36.18,292015.0,29.7602,29.7766,29.7519,29.7602,292015.0
2017-03-31 12:30:00,36.17,36.18,36.11,36.12,146786.0,29.7519,29.7602,29.7026,29.7108,146786.0
2017-03-31 12:40:00,36.13,36.15,36.12,36.13,138357.0,29.719,29.7355,29.7108,29.719,138357.0
2017-03-31 12:50:00,36.13,36.14,36.13,36.14,68794.0,29.719,29.7273,29.719,29.7273,68794.0
2017-03-31 13:00:00,36.13,36.18,36.13,36.18,239918.0,29.719,29.7602,29.719,29.7602,239918.0
2017-03-31 13:10:00,36.17,36.18,36.16,36.18,172983.0,29.7519,29.7602,29.7437,29.7602,172983.0
2017-03-31 13:20:00,36.18,36.2,36.16,36.2,306654.0,29.7602,29.7766,29.7437,29.7766,306654.0
2017-03-31 13:30:00,36.2,36.25,36.19,36.23,606228.0,29.7766,29.8177,29.7684,29.8013,606228.0
2017-03-31 13:40:00,36.22,36.24,36.17,36.23,281074.0,29.7931,29.8095,29.7519,29.8013,281074.0
2017-03-31 13:50:00,36.23,36.23,36.17,36.17,474330.0,29.8013,29.8013,29.7519,29.7519,474330.0
2017-03-31 14:00:00,36.17,36.19,36.12,36.12,266752.0,29.7519,29.7684,29.7108,29.7108,266752.0
2017-03-31 14:10:00,36.12,36.13,36.05,36.09,304952.0,29.7108,29.719,29.6532,29.6861,304952.0
2017-03-31 14:20:00,36.09,36.14,36.07,36.13,269451.0,29.6861,29.7273,29.6697,29.719,269451.0
2017-03-31 14:30:00,36.12,36.16,36.1,36.12,376763.0,29.7108,29.7437,29.6943,29.7108,376763.0
2017-03-31 14:40:00,36.12,36.15,36.11,36.13,280394.0,29.7108,29.7355,29.7026,29.719,280394.0
2017-03-31 14:50:00,36.13,36.14,36.09,36.1,265351.0,29.719,29.7273,29.6861,29.6943,265351.0
2017-03-31 15:00:00,36.11,36.13,36.1,36.1,267963.0,29.7026,29.719,29.6943,29.6943,267963.0
2017-03-31 15:10:00,36.11,36.12,36.1,36.1,230060.0,29.7026,29.7108,29.6943,29.6943,230060.0
2017-03-31 15:20:00,36.11,36.17,36.1,36.15,501050.0,29.7026,29.7519,29.6943,29.7355,501050.0
2017-03-31 15:30:00,36.14,36.18,36.13,36.18,444545.0,29.7273,29.7602,29.719,29.7602,444545.0
2017-03-31 15:40:00,36.17,36.2,36.11,36.12,751820.0,29.7519,29.7766,29.7026,29.7108,751820.0
2017-03-31 15:50:00,36.11,36.14,36.07,36.07,1809529.0,29.7026,29.7273,29.6697,29.6697,1809529.0
2017-04-03 09:30:00,36.19,36.29,36.13,36.26,1392553.0,29.7684,29.8506,29.719,29.826,1392553.0
2017-04-03 09:40:00,36.25,36.38,36.24,36.35,759309.0,29.8177,29.9247,29.8095,29.9,759309.0
2017-04-03 09:50:00,36.35,36.43,36.31,36.43,729735.0,29.9,29.9658,29.8671,29.9658,729735.0
2017-04-03 10:00:00,36.43,36.57,36.42,36.56,1867901.0,29.9658,30.081,29.9576,30.0727,1867901.0
2017-04-03 10:10:00,36.57,36.66,36.52,36.66,1256320.0,30.081,30.155,30.0398,30.155,1256320.0
2017-04-03 10:20:00,36.66,36.74,36.58,36.66,1017823.0,30.155,30.2208,30.0892,30.155,1017823.0
2017-04-03 10:30:00,36.65,36.66,36.58,36.63,768479.0,30.1468,30.155,30.0892,30.1303,768479.0
2017-04-03 10:40:00,36.64,36.65,36.52,36.54,761847.0,30.1385,30.1468,30.0398,30.0563,761847.0
2017-04-03 10:50:00,36.54,36.54,36.45,36.47,941882.0,30.0563,30.0563,29.9822,29.9987,941882.0
2017-04-03 11:00:00,36.46,36.52,36.35,36.4,1730888.0,29.9905,30.0398,29.9,29.9411,1730888.0
2017-04-03 11:10:00,36.41,36.5,36.39,36.41,974504.0,29.9493,30.0234,29.9329,29.9493,974504.0
2017-04-03 11:20:00,36.41,36.47,36.34,36.45,746306.0,29.9493,29.9987,29.8918,29.9822,746306.0
2017-04-03 11:30:00,36.45,36.47,36.4,36.43,311853.0,29.9822,29.9987,29.9411,29.9658,311853.0
2017-04-03 11:40:00,36.43,36.47,36.35,36.38,384150.0,29.9658,29.9987,29.9,29.9247,384150.0
2017-04-03 11:50:00,36.37,36.37,36.27,36.27,414000.0,29.9164,29.9164,29.8342,29.8342,414000.0
2017-04-03 12:00:00,36.27,36.28,36.15,36.16,743196.0,29.8342,29.8424,29.7355,29.7437,743196.0
2017-04-03 12:10:00,36.17,36.23,36.13,36.23,640914.0,29.7519,29.8013,29.719,29.8013,640914.0
2017-04-03 12:20:00,36.23,36.31,36.21,36.31,766502.0,29.8013,29.8671,29.7848,29.8671,766502.0
2017-04-03 12:30:00,36.3,36.31,36.24,36.24,364505.0,29.8589,29.8671,29.8095,29.8095,364505.0
2017-04-03 12:40:00,36.24,36.28,36.21,36.25,216924.0,29.8095,29.8424,29.7848,29.8177,216924.0
2017-04-03 12:50:00,36.25,36.29,36.23,36.28,464274.0,29.8177,29.8506,29.8013,29.8424,464274.0
2017-04-03 13:00:00,36.29,36.32,36.26,36.28,290152.0,29.8506,29.8753,29.826,29.8424,290152.0
2017-04-03 13:10:00,36.28,36.32,36.27,36.29,259558.0,29.8424,29.8753,29.8342,29.8506,259558.0
2017-04-03 13:20:00,36.3,36.31,36.23,36.25,204463.0,29.8589,29.8671,29.8013,29.8177,204463.0
2017-04-03 13:30:00,36.25,36.25,36.18,36.18,244505.0,29.8177,29.8177,29.7602,29.7602,244505.0
2017-04-03 13:40:00,36.19,36.2,36.13,36.18,317351.0,29.7684,29.7766,29.719,29.7602,317351.0
2017-04-03 13:50:00,36.18,36.21,36.16,36.2,389608.0,29.7602,29.7848,29.7437,29.7766,389608.0
2017-04-03 14:00:00,36.2,36.21,36.17,36.19,254591.0,29.7766,29.7848,29.7519,29.7684,254591.0
2017-04-03 14:10:00,36.2,36.22,36.14,36.16,806707.0,29.7766,29.7931,29.7273,29.7437,806707.0
2017-04-03 14:20:00,36.16,36.17,36.12,36.15,847398.0,29.7437,29.7519,29.7108,29.7355,847398.0
2017-04-03 14:30:00,36.15,36.18,36.13,36.17,799770.0,29.7355,29.7602,29.719,29.7519,799770.0
2017-04-03 14:40:00,36.16,36.21,36.16,36.21,732583.0,29.7437,29.7848,29.7437,29.7848,732583.0
2017-04-03 14:50:00,36.2,36.24,36.2,36.22,298375.0,29.7766,29.8095,29.7766,29.7931,298375.0
2017-04-03 15:00:00,36.21,36.25,36.21,36.23,323995.0,29.7848,29.8177,29.7848,29.8013,323995.0
2017-04-03 15:10:00,36.23,36.26,36.19,36.19,620406.0,29.8013,29.826,29.7684,29.7684,620406.0
2017-04-03 15:20:00,36.2,36.26,36.19,36.24,488288.0,29.7766,29.826,29.7684,29.8095,488288.0
2017-04-03 15:30:00,36.23,36.24,36.17,36.17,367395.0,29.8013,29.8095,29.7519,29.7519,367395.0
2017-04-03 15:40:00,36.18,36.2,36.15,36.2,697353.0,29.7602,29.7766,29.7355,29.7766,697353.0
2017-04-03 15:50:00,36.2,36.2,36.13,36.17,1897888.0,29.7766,29.7766,29.719,29.7519,1897888.0
2017-04-04 09:30:00,36.12,36.14,36.02,36.09,766436.0,29.7108,29.7273,29.6285,29.6861,766436.0
2017-04-04 09:40:00,36.08,36.19,36.06,36.16,972198.0,29.6779,29.7684,29.6614,29.7437,972198.0
2017-04-04 09:50:00,36.15,36.15,36.09,36.12,323867.0,29.7355,29.7355,29.6861,29.7108,323867.0
2017-04-04 10:00:00,36.12,36.22,36.06,36.11,824767.0,29.7108,29.7931,29.6614,29.7026,824767.0
2017-04-04 10:10:00,36.11,36.12,36.06,36.08,461221.0,29.7026,29.7108,29.6614,29.6779,461221.0
2017-04-04 10:20:00,36.08,36.12,36.07,36.09,313986.0,29.6779,29.7108,29.6697,29.6861,313986.0
2017-04-04 10:30:00,36.09,36.13,36.06,36.06,390896.0,29.6861,29.719,29.6614,29.6614,390896.0
2017-04-04 10:40:00,36.06,36.09,36.03,36.04,336369.0,29.6614,29.6861,29.6368,29.645,336369.0
2017-04-04 10:50:00,36.04,36.06,35.99,36.01,359311.0,29.645,29.6614,29.6039,29.6203,359311.0
2017-04-04 11:00:00,36.01,36.07,35.99,36.06,325293.0,29.6203,29.6697,29.6039,29.6614,325293.0
2017-04-04 11:10:00,36.07,36.08,36.03,36.08,166760.0,29.6697,29.6779,29.6368,29.6779,166760.0
2017-04-04 11:20:00,36.08,36.11,36.06,36.08,337118.0,29.6779,29.7026,29.6614,29.6779,337118.0
2017-04-04 11:30:00,36.09,36.1,36.08,36.09,223759.0,29.6861,29.6943,29.6779,29.6861,223759.0
2017-04-04 11:40:00,36.09,36.15,36.09,36.15,227874.0,29.6861,29.7355,29.6861,29.7355,227874.0
2017-04-04 11:50:00,36.15,36.15,36.11,36.13,158514.0,29.7355,29.7355,29.7026,29.719,158514.0
2017-04-04 12:00:00,36.13,36.15,36.11,36.14,137674.0,29.719,29.7355,29.7026,29.7273,137674.0
2017-04-04 12:10:00,36.14,36.15,36.13,36.15,214661.0,29.7273,29.7355,29.719,29.7355,214661.0
2017-04-04 12:20:00,36.14,36.15,36.1,36.14,138550.0,29.7273,29.7355,29.6943,29.7273,138550.0
2017-04-04 12:30:00,36.13,36.15,36.1,36.14,144598.0,29.719,29.7355,29.6943,29.7273,144598.0
2017-04-04 12:40:00,36.14,36.15,36.11,36.12,176103.0,29.7273,29.7355,29.7026,29.7108,176103.0
2017-04-04 12:50:00,36.13,36.14,36.1,36.12,177416.0,29.719,29.7273,29.6943,29.7108,177416.0
2017-04-04 13:00:00,36.12,36.12,36.09,36.1,206191.0,29.7108,29.7108,29.6861,29.6943,206191.0
2017-04-04 13:10:00,36.1,36.15,36.1,36.14,188963.0,29.6943,29.7355,29.6943,29.7273,188963.0
2017-04-04 13:20:00,36.14,36.16,36.13,36.15,211131.0,29.7273,29.7437,29.719,29.7355,211131.0
2017-04-04 13:30:00,36.15,36.16,36.13,36.14,172722.0,29.7355,29.7437,29.719,29.7273,172722.0
2017-04-04 13:40:00,36.14,36.16,36.13,36.14,140229.0,29.7273,29.7437,29.719,29.7273,140229.0
2017-04-04 13:50:00,36.15,36.16,36.13,36.15,159433.0,29.7355,29.7437,29.719,29.7355,159433.0
2017-04-04 14:00:00,36.15,36.19,36.14,36.17,273956.0,29.7355,29.7684,29.7273,29.7519,273956.0
2017-04-04 14:10:00,36.18,36.18,36.15,36.18,256311.0,29.7602,29.7602,29.7355,29.7602,256311.0
2017-04-04 14:20:00,36.17,36.2,36.16,36.19,238614.0,29.7519,29.7766,29.7437,29.7684,238614.0
2017-04-04 14:30:00,36.18,36.21,36.16,36.17,158556.0,29.7602,29.7848,29.7437,29.7519,158556.0
2017-04-04 14:40:00,36.17,36.18,36.13,36.13,271509.0,29.7519,29.7602,29.719,29.719,271509.0
2017-04-04 14:50:00,36.13,36.16,36.12,36.13,238570.0,29.719,29.7437,29.7108,29.719,238570.0
2017-04-04 15:00:00,36.12,36.16,36.12,36.15,179363.0,29.7108,29.7437,29.7108,29.7355,179363.0
2017-04-04 15:10:00,36.15,36.29,36.14,36.27,1480813.0,29.7355,29.8506,29.7273,29.8342,1480813.0
2017-04-04 15:20:00,36.27,36.38,36.27,36.3,1375217.0,29.8342,29.9247,29.8342,29.8589,1375217.0
2017-04-04 15:30:00,36.3,36.34,36.3,36.32,682826.0,29.8589,29.8918,29.8589,29.8753,682826.0
2017-04-04 15:40:00,36.32,36.32,36.29,36.3,533533.0,29.8753,29.8753,29.8506,29.8589,533533.0
2017-04-04 15:50:00,36.3,36.31,36.27,36.28,1716312.0,29.8589,29.8671,29.8342,29.8424,1716312.0
2017-04-05 09:30:00,36.43,36.48,36.35,36.37,963640.0,29.9658,30.0069,29.9,29.9164,963640.0
2017-04-05 09:40:00,36.37,36.51,36.36,36.49,905504.0,29.9164,30.0316,29.9082,30.0151,905504.0
2017-04-05 09:50:00,36.5,36.6,36.48,36.59,619195.0,30.0234,30.1056,30.0069,30.0974,619195.0
2017-04-05 10:00:00,36.59,36.66,36.54,36.65,874116.0,30.0974,30.155,30.0563,30.1468,874116.0
2017-04-05 10:10:00,36.65,36.66,36.61,36.62,548767.0,30.1468,30.155,30.1139,30.1221,548767.0
2017-04-05 10:20:00,36.61,36.7,36.61,36.7,603601.0,30.1139,30.1879,30.1139,30.1879,603601.0
2017-04-05 10:30:00,36.7,36.7,36.61,36.62,393580.0,30.1879,30.1879,30.1139,30.1221,393580.0
2017-04-05 10:40:00,36.63,36.7,36.62,36.69,504498.0,30.1303,30.1879,30.1221,30.1797,504498.0
2017-04-05 10:50:00,36.69,36.7,36.65,36.66,472458.0,30.1797,30.1879,30.1468,30.155,472458.0
2017-04-05 11:00:00,36.67,36.69,36.64,36.68,463049.0,30.1632,30.1797,30.1385,30.1714,463049.0
2017-04-05 11:10:00,36.68,36.7,36.67,36.67,419145.0,30.1714,30.1879,30.1632,30.1632,419145.0
2017-04-05 11:20:00,36.68,36.69,36.58,36.6,571834.0,30.1714,30.1797,30.0892,30.1056,571834.0
2017-04-05 11:30:00,36.61,36.62,36.58,36.6,430413.0,30.1139,30.1221,30.0892,30.1056,430413.0
2017-04-05 11:40:00,36.6,36.62,36.59,36.61,220465.0,30.1056,30.1221,30.0974,30.1139,220465.0
2017-04-05 11:50:00,36.61,36.63,36.59,36.62,220737.0,30.1139,30.1303,30.0974,30.1221,220737.0
2017-04-05 12:00:00,36.62,36.67,36.61,36.66,228221.0,30.1221,30.1632,30.1139,30.155,228221.0
2017-04-05 12:10:00,36.66,36.7,36.66,36.69,204293.0,30.155,30.1879,30.155,30.1797,204293.0
2017-04-05 12:20:00,36.69,36.71,36.68,36.71,574081.0,30.1797,30.1961,30.1714,30.1961,574081.0
2017-04-05 12:30:00,36.7,36.71,36.63,36.64,174519.0,30.1879,30.1961,30.1303,30.1385,174519.0
2017-04-05 12:40:00,36.65,36.68,36.64,36.66,140295.0,30.1468,30.1714,30.1385,30.155,140295.0
2017-04-05 12:50:00,36.66,36.72,36.66,36.7,304612.0,30.155,30.2043,30.155,30.1879,304612.0
2017-04-05 13:00:00,36.7,36.76,36.7,36.75,480023.0,30.1879,30.2372,30.1879,30.229,480023.0
2017-04-05 13:10:00,36.75,36.76,36.72,36.72,231662.0,30.229,30.2372,30.2043,30.2043,231662.0
2017-04-05 13:20:00,36.72,36.73,36.66,36.67,354067.0,30.2043,30.2126,30.155,30.1632,354067.0
2017-04-05 13:30:00,36.68,36.73,36.66,36.71,258166.0,30.1714,30.2126,30.155,30.1961,258166.0
2017-04-05 13:40:00,36.71,36.73,36.7,36.71,183811.0,30.1961,30.2126,30.1879,30.1961,183811.0
2017-04-05 13:50:00,36.71,36.73,36.69,36.7,193540.0,30.1961,30.2126,30.1797,30.1879,193540.0
2017-04-05 14:00:00,36.7,36.71,36.63,36.69,364404.0,30.1879,30.1961,30.1303,30.1797,364404.0
2017-04-05 14:10:00,36.69,36.7,36.64,36.66,271184.0,30.1797,30.1879,30.1385,30.155,271184.0
2017-04-05 14:20:00,36.65,36.68,36.62,36.65,224681.0,30.1468,30.1714,30.1221,30.1468,224681.0
2017-04-05 14:30:00,36.64,36.66,36.56,36.57,276161.0,30.1385,30.155,30.0727,30.081,276161.0
2017-04-05 14:40:00,36.57,36.62,36.55,36.56,261053.0,30.081,30.1221,30.0645,30.0727,261053.0
2017-04-05 14:50:00,36.56,36.57,36.51,36.51,424549.0,30.0727,30.081,30.0316,30.0316,424549.0
2017-04-05 15:00:00,36.51,36.56,36.48,36.52,345372.0,30.0316,30.0727,30.0069,30.0398,345372.0
2017-04-05 15:10:00,36.52,36.53,36.44,36.45,496344.0,30.0398,30.0481,29.974,29.9822,496344.0
2017-04-05 15:20:00,36.45,36.46,36.27,36.33,1183023.0,29.9822,29.9905,29.8342,29.8835,1183023.0
2017-04-05 15:30:00,36.33,36.35,36.17,36.26,794398.0,29.8835,29.9,29.7519,29.826,794398.0
2017-04-05 15:40:00,36.25,36.28,36.17,36.18,774273.0,29.8177,29.8424,29.7519,29.7602,774273.0
2017-04-05 15:50:00,36.19,36.28,36.17,36.21,1493642.0,29.7684,29.8424,29.7519,29.7848,1493642.0
2017-04-06 09:30:00,36.14,36.24,36.04,36.17,960333.0,29.7273,29.8095,29.645,29.7519,960333.0
2017-04-06 09:40:00,36.16,36.2,36.05,36.06,515678.0,29.7437,29.7766,29.6532,29.6614,515678.0
2017-04-06 09:50:00,36.06,36.25,36.05,36.23,447221.0,29.6614,29.8177,29.6532,29.8013,447221.0
2017-04-06 10:00:00,36.23,36.25,36.11,36.14,486892.0,29.8013,29.8177,29.7026,29.7273,486892.0
2017-04-06 10:10:00,36.14,36.17,36.09,36.11,349990.0,29.7273,29.7519,29.6861,29.7026,349990.0
2017-04-06 10:20:00,36.11,36.2,36.09,36.18,294823.0,29.7026,29.7766,29.6861,29.7602,294823.0
2017-04-06 10:30:00,36.19,36.2,36.12,36.13,348685.0,29.7684,29.7766,29.7108,29.719,348685.0
2017-04-06 10:40:00,36.12,36.17,36.08,36.16,493339.0,29.7108,29.7519,29.6779,29.7437,493339.0
2017-04-06 10:50:00,36.16,36.19,36.12,36.14,154619.0,29.7437,29.7684,29.7108,29.7273,154619.0
2017-04-06 11:00:00,36.14,36.19,36.13,36.16,244503.0,29.7273,29.7684,29.719,29.7437,244503.0
2017-04-06 11:10:00,36.17,36.18,36.12,36.12,192353.0,29.7519,29.7602,29.7108,29.7108,192353.0
2017-04-06 11:20:00,36.13,36.18,36.1,36.12,236438.0,29.719,29.7602,29.6943,29.7108,236438.0
2017-04-06 11:30:00,36.13,36.13,36.07,36.11,230063.0,29.719,29.719,29.6697,29.7026,230063.0
2017-04-06 11:40:00,36.12,36.15,36.09,36.12,222826.0,29.7108,29.7355,29.6861,29.7108,222826.0
2017-04-06 11:50:00,36.12,36.15,36.11,36.14,198417.0,29.7108,29.7355,29.7026,29.7273,198417.0
2017-04-06 12:00:00,36.15,36.17,36.11,36.13,179125.0,29.7355,29.7519,29.7026,29.719,179125.0
2017-04-06 12:10:00,36.13,36.16,36.11,36.14,238806.0,29.719,29.7437,29.7026,29.7273,238806.0
2017-04-06 12:20:00,36.14,36.18,36.12,36.18,123941.0,29.7273,29.7602,29.7108,29.7602,123941.0
2017-04-06 12:30:00,36.18,36.19,36.12,36.15,279938.0,29.7602,29.7684,29.7108,29.7355,279938.0
2017-04-06 12:40:00,36.15,36.15,36.11,36.13,136914.0,29.7355,29.7355,29.7026,29.719,136914.0
2017-04-06 12:50:00,36.12,36.16,36.12,36.16,130051.0,29.7108,29.7437,29.7108,29.7437,130051.0
2017-04-06 13:00:00,36.16,36.23,36.14,36.22,240570.0,29.7437,29.8013,29.7273,29.7931,240570.0
2017-04-06 13:10:00,36.21,36.22,36.18,36.22,171724.0,29.7848,29.7931,29.7602,29.7931,171724.0
2017-04-06 13:20:00,36.22,36.25,36.2,36.23,109683.0,29.7931,29.8177,29.7766,29.8013,109683.0
2017-04-06 13:30:00,36.23,36.29,36.23,36.25,212597.0,29.8013,29.8506,29.8013,29.8177,212597.0
2017-04-06 13:40:00,36.25,36.25,36.22,36.22,114259.0,29.8177,29.8177,29.7931,29.7931,114259.0
2017-04-06 13:50:00,36.22,36.24,36.17,36.18,160618.0,29.7931,29.8095,29.7519,29.7602,160618.0
2017-04-06 14:00:00,36.18,36.2,36.16,36.18,132917.0,29.7602,29.7766,29.7437,29.7602,132917.0
2017-04-06 14:10:00,36.18,36.19,36.15,36.17,114373.0,29.7602,29.7684,29.7355,29.7519,114373.0
2017-04-06 14:20:00,36.17,36.2,36.15,36.17,177689.0,29.7519,29.7766,29.7355,29.7519,177689.0
2017-04-06 14:30:00,36.16,36.23,36.15,36.21,284105.0,29.7437,29.8013,29.7355,29.7848,284105.0
2017-04-06 14:40:00,36.2,36.21,36.09,36.11,403872.0,29.7766,29.7848,29.6861,29.7026,403872.0
2017-04-06 14:50:00,36.11,36.13,36.08,36.11,469507.0,29.7026,29.719,29.6779,29.7026,469507.0
2017-04-06 15:00:00,36.11,36.19,36.11,36.18,276165.0,29.7026,29.7684,29.7026,29.7602,276165.0
2017-04-06 15:10:00,36.18,36.22,36.17,36.21,203187.0,29.7602,29.7931,29.7519,29.7848,203187.0
2017-04-06 15:20:00,36.22,36.22,36.12,36.13,561123.0,29.7931,29.7931,29.7108,29.719,561123.0
2017-04-06 15:30:00,36.13,36.14,36.09,36.1,835841.0,29.719,29.7273,29.6861,29.6943,835841.0
2017-04-06 15:40:00,36.11,36.14,36.09,36.11,442914.0,29.7026,29.7273,29.6861,29.7026,442914.0
2017-04-06 15:50:00,36.1,36.12,36.03,36.04,2832492.0,29.6943,29.7108,29.6368,29.645,2832492.0
2017-04-07 09:30:00,36.07,36.32,35.98,36.2,869273.0,29.6697,29.8753,29.5956,29.7766,869273.0
2017-04-07 09:40:00,36.2,36.22,36.12,36.12,280142.0,29.7766,29.7931,29.7108,29.7108,280142.0
2017-04-07 09:50:00,36.12,36.17,36.03,36.05,317436.0,29.7108,29.7519,29.6368,29.6532,317436.0
2017-04-07 10:00:00,36.05,36.1,36.03,36.09,272434.0,29.6532,29.6943,29.6368,29.6861,272434.0
2017-04-07 10:10:00,36.09,36.14,36.08,36.11,360521.0,29.6861,29.7273,29.6779,29.7026,360521.0
2017-04-07 10:20:00,36.11,36.2,36.1,36.17,301573.0,29.7026,29.7766,29.6943,29.7519,301573.0
2017-04-07 10:30:00,36.17,36.2,36.1,36.2,236172.0,29.7519,29.7766,29.6943,29.7766,236172.0
2017-04-07 10:40:00,36.2,36.2,36.15,36.17,291276.0,29.7766,29.7766,29.7355,29.7519,291276.0
2017-04-07 10:50:00,36.18,36.18,36.09,36.09,152021.0,29.7602,29.7602,29.6861,29.6861,152021.0
2017-04-07 11:00:00,36.09,36.13,36.03,36.05,445485.0,29.6861,29.719,29.6368,29.6532,445485.0
2017-04-07 11:10:00,36.04,36.12,36.02,36.1,275952.0,29.645,29.7108,29.6285,29.6943,275952.0
2017-04-07 11:20:00,36.11,36.14,36.09,36.09,220878.0,29.7026,29.7273,29.6861,29.6861,220878.0
2017-04-07 11:30:00,36.1,36.15,36.07,36.12,224540.0,29.6943,29.7355,29.6697,29.7108,224540.0
2017-04-07 11:40:00,36.12,36.15,36.1,36.14,189435.0,29.7108,29.7355,29.6943,29.7273,189435.0
2017-04-07 11:50:00,36.14,36.15,36.1,36.11,168447.0,29.7273,29.7355,29.6943,29.7026,168447.0
2017-04-07 12:00:00,36.11,36.16,36.1,36.15,148293.0,29.7026,29.7437,29.6943,29.7355,148293.0
2017-04-07 12:10:00,36.14,36.17,36.13,36.16,201805.0,29.7273,29.7519,29.719,29.7437,201805.0
2017-04-07 12:20:00,36.16,36.18,36.15,36.16,102561.0,29.7437,29.7602,29.7355,29.7437,102561.0
2017-04-07 12:30:00,36.16,36.18,36.14,36.15,224004.0,29.7437,29.7602,29.7273,29.7355,224004.0
2017-04-07 12:40:00,36.15,36.18,36.14,36.18,115973.0,29.7355,29.7602,29.7273,29.7602,115973.0
2017-04-07 12:50:00,36.18,36.18,36.15,36.16,172746.0,29.7602,29.7602,29.7355,29.7437,172746.0
2017-04-07 13:00:00,36.16,36.17,36.1,36.12,125540.0,29.7437,29.7519,29.6943,29.7108,125540.0
2017-04-07 13:10:00,36.12,36.15,36.09,36.1,121909.0,29.7108,29.7355,29.6861,29.6943,121909.0
2017-04-07 13:20:00,36.09,36.14,36.08,36.13,324460.0,29.6861,29.7273,29.6779,29.719,324460.0
2017-04-07 13:30:00,36.13,36.19,36.13,36.15,233163.0,29.719,29.7684,29.719,29.7355,233163.0
2017-04-07 13:40:00,36.16,36.17,36.13,36.14,138004.0,29.7437,29.7519,29.719,29.7273,138004.0
2017-04-07 13:50:00,36.14,36.17,36.13,36.14,169653.0,29.7273,29.7519,29.719,29.7273,169653.0
2017-04-07 14:00:00,36.14,36.17,36.13,36.16,138793.0,29.7273,29.7519,29.719,29.7437,138793.0
2017-04-07 14:10:00,36.16,36.19,36.15,36.19,192982.0,29.7437,29.7684,29.7355,29.7684,192982.0
2017-04-07 14:20:00,36.19,36.2,36.15,36.16,130838.0,29.7684,29.7766,29.7355,29.7437,130838.0
2017-04-07 14:30:00,36.15,36.18,36.14,36.16,134749.0,29.7355,29.7602,29.7273,29.7437,134749.0
2017-04-07 14:40:00,36.16,36.17,36.12,36.17,271708.0,29.7437,29.7519,29.7108,29.7519,271708.0
2017-04-07 14:50:00,36.17,36.17,36.13,36.14,124635.0,29.7519,29.7519,29.719,29.7273,124635.0
2017-04-07 15:00:00,36.14,36.16,36.12,36.14,335376.0,29.7273,29.7437,29.7108,29.7273,335376.0
2017-04-07 15:10:00,36.14,36.18,36.11,36.11,452153.0,29.7273,29.7602,29.7026,29.7026,452153.0
2017-04-07 15:20:00,36.11,36.13,36.07,36.09,485697.0,29.7026,29.719,29.6697,29.6861,485697.0
2017-04-07 15:30:00,36.09,36.09,36.05,36.06,331612.0,29.6861,29.6861,29.6532,29.6614,331612.0
2017-04-07 15:40:00,36.07,36.08,36.03,36.04,431572.0,29.6697,29.6779,29.6368,29.645,431572.0
2017-04-07 15:50:00,36.03,36.06,36.01,36.03,1450999.0,29.6368,29.6614,29.6203,29.6368,1450999.0
2017-04-10 09:30:00,36.04,36.09,35.81,35.99,1048974.0,29.645,29.6861,29.4558,29.6039,1048974.0
2017-04-10 09:40:00,35.99,36.05,35.97,36.03,496468.0,29.6039,29.6532,29.5874,29.6368,496468.0
2017-04-10 09:50:00,36.04,36.04,35.99,36.04,196046.0,29.645,29.645,29.6039,29.645,196046.0
2017-04-10 10:00:00,36.03,36.04,35.99,36.02,185457.0,29.6368,29.645,29.6039,29.6285,185457.0
2017-04-10 10:10:00,36.02,36.05,36.0,36.04,206764.0,29.6285,29.6532,29.6121,29.645,206764.0
2017-04-10 10:20:00,36.03,36.03,35.9,35.91,797212.0,29.6368,29.6368,29.5298,29.5381,797212.0
2017-04-10 10:30:00,35.91,35.95,35.9,35.93,279311.0,29.5381,29.571,29.5298,29.5545,279311.0
2017-04-10 10:40:00,35.93,35.95,35.9,35.91,251684.0,29.5545,29.571,29.5298,29.5381,251684.0
2017-04-10 10:50:00,35.91,35.91,35.78,35.78,435749.0,29.5381,29.5381,29.4311,29.4311,435749.0
2017-04-10 11:00:00,35.78,35.82,35.77,35.81,331869.0,29.4311,29.464,29.4229,29.4558,331869.0
2017-04-10 11:10:00,35.82,35.86,35.81,35.83,202553.0,29.464,29.4969,29.4558,29.4723,202553.0
2017-04-10 11:20:00,35.84,35.86,35.8,35.8,327461.0,29.4805,29.4969,29.4476,29.4476,327461.0
2017-04-10 11:30:00,35.8,35.81,35.71,35.72,382864.0,29.4476,29.4558,29.3736,29.3818,382864.0
2017-04-10 11:40:00,35.72,35.73,35.68,35.72,394647.0,29.3818,29.39,29.3489,29.3818,394647.0
2017-04-10 11:50:00,35.73,35.75,35.69,35.71,275461.0,29.39,29.4065,29.3571,29.3736,275461.0
2017-04-10 12:00:00,35.71,35.74,35.7,35.71,197154.0,29.3736,29.3982,29.3653,29.3736,197154.0
2017-04-10 12:10:00,35.72,35.72,35.61,35.66,262496.0,29.3818,29.3818,29.2913,29.3324,262496.0
2017-04-10 12:20:00,35.67,35.68,35.64,35.67,183793.0,29.3406,29.3489,29.316,29.3406,183793.0
2017-04-10 12:30:00,35.66,35.7,35.65,35.69,170269.0,29.3324,29.3653,29.3242,29.3571,170269.0
2017-04-10 12:40:00,35.69,35.75,35.69,35.75,236282.0,29.3571,29.4065,29.3571,29.4065,236282.0
2017-04-10 12:50:00,35.75,35.84,35.74,35.82,281581.0,29.4065,29.4805,29.3982,29.464,281581.0
2017-04-10 13:00:00,35.81,35.87,35.81,35.84,141183.0,29.4558,29.5052,29.4558,29.4805,141183.0
2017-04-10 13:10:00,35.83,35.84,35.8,35.81,126738.0,29.4723,29.4805,29.4476,29.4558,126738.0
2017-04-10 13:20:00,35.81,35.84,35.81,35.84,95950.0,29.4558,29.4805,29.4558,29.4805,95950.0
2017-04-10 13:30:00,35.84,35.91,35.83,35.89,318107.0,29.4805,29.5381,29.4723,29.5216,318107.0
2017-04-10 13:40:00,35.89,35.89,35.85,35.85,117742.0,29.5216,29.5216,29.4887,29.4887,117742.0
2017-04-10 13:50:00,35.85,35.87,35.83,35.86,96156.0,29.4887,29.5052,29.4723,29.4969,96156.0
2017-04-10 14:00:00,35.87,35.87,35.78,35.78,175019.0,29.5052,29.5052,29.4311,29.4311,175019.0
2017-04-10 14:10:00,35.78,35.86,35.78,35.84,230199.0,29.4311,29.4969,29.4311,29.4805,230199.0
2017-04-10 14:20:00,35.85,35.85,35.79,35.8,195443.0,29.4887,29.4887,29.4394,29.4476,195443.0
2017-04-10 14:30:00,35.8,35.82,35.76,35.76,162395.0,29.4476,29.464,29.4147,29.4147,162395.0
2017-04-10 14:40:00,35.76,35.84,35.74,35.82,343885.0,29.4147,29.4805,29.3982,29.464,343885.0
2017-04-10 14:50:00,35.82,35.83,35.81,35.83,163985.0,29.464,29.4723,29.4558,29.4723,163985.0
2017-04-10 15:00:00,35.83,35.85,35.8,35.8,219848.0,29.4723,29.4887,29.4476,29.4476,219848.0
2017-04-10 15:10:00,35.8,35.83,35.79,35.8,261424.0,29.4476,29.4723,29.4394,29.4476,261424.0
2017-04-10 15:20:00,35.81,35.81,35.73,35.73,367757.0,29.4558,29.4558,29.39,29.39,367757.0
2017-04-10 15:30:00,35.73,35.79,35.71,35.77,496340.0,29.39,29.4394,29.3736,29.4229,496340.0
2017-04-10 15:40:00,35.77,35.81,35.75,35.77,735250.0,29.4229,29.4558,29.4065,29.4229,735250.0
2017-04-10 15:50:00,35.76,35.8,35.75,35.8,1600207.0,29.4147,29.4476,29.4065,29.4476,1600207.0
2017-04-11 09:30:00,35.77,35.79,35.61,35.66,1069589.0,29.4229,29.4394,29.2913,29.3324,1069589.0
2017-04-11 09:40:00,35.66,35.66,35.43,35.52,1003995.0,29.3324,29.3324,29.1432,29.2173,1003995.0
2017-04-11 09:50:00,35.52,35.56,35.46,35.52,691210.0,29.2173,29.2502,29.1679,29.2173,691210.0
2017-04-11 10:00:00,35.52,35.55,35.43,35.48,872494.0,29.2173,29.2419,29.1432,29.1844,872494.0
2017-04-11 10:10:00,35.48,35.48,35.4,35.44,676623.0,29.1844,29.1844,29.1186,29.1515,676623.0
2017-04-11 10:20:00,35.44,35.44,35.27,35.29,836364.0,29.1515,29.1515,29.0116,29.0281,836364.0
2017-04-11 10:30:00,35.29,35.3,35.21,35.3,765413.0,29.0281,29.0363,28.9623,29.0363,765413.0
2017-04-11 10:40:00,35.3,35.33,35.23,35.27,613105.0,29.0363,29.061,28.9787,29.0116,613105.0
2017-04-11 10:50:00,35.27,35.32,35.22,35.29,609827.0,29.0116,29.0528,28.9705,29.0281,609827.0
2017-04-11 11:00:00,35.29,35.42,35.25,35.38,568479.0,29.0281,29.135,28.9952,29.1021,568479.0
2017-04-11 11:10:00,35.38,35.41,35.32,35.4,485167.0,29.1021,29.1268,29.0528,29.1186,485167.0
2017-04-11 11:20:00,35.41,35.41,35.32,35.36,676060.0,29.1268,29.1268,29.0528,29.0857,676060.0
2017-04-11 11:30:00,35.36,35.53,35.35,35.48,549157.0,29.0857,29.2255,29.0774,29.1844,549157.0
2017-04-11 11:40:00,35.49,35.49,35.41,35.46,377161.0,29.1926,29.1926,29.1268,29.1679,377161.0
2017-04-11 11:50:00,35.46,35.51,35.45,35.48,412166.0,29.1679,29.209,29.1597,29.1844,412166.0
2017-04-11 12:00:00,35.48,35.5,35.45,35.49,274478.0,29.1844,29.2008,29.1597,29.1926,274478.0
2017-04-11 12:10:00,35.49,35.61,35.49,35.61,389946.0,29.1926,29.2913,29.1926,29.2913,389946.0
2017-04-11 12:20:00,35.61,35.66,35.57,35.6,354686.0,29.2913,29.3324,29.2584,29.2831,354686.0
2017-04-11 12:30:00,35.61,35.65,35.6,35.61,384538.0,29.2913,29.3242,29.2831,29.2913,384538.0
2017-04-11 12:40:00,35.61,35.61,35.53,35.55,316876.0,29.2913,29.2913,29.2255,29.2419,316876.0
2017-04-11 12:50:00,35.55,35.64,35.54,35.61,353684.0,29.2419,29.316,29.2337,29.2913,353684.0
2017-04-11 13:00:00,35.61,35.74,35.61,35.69,320607.0,29.2913,29.3982,29.2913,29.3571,320607.0
2017-04-11 13:10:00,35.69,35.7,35.62,35.62,248789.0,29.3571,29.3653,29.2995,29.2995,248789.0
2017-04-11 13:20:00,35.63,35.69,35.62,35.67,150119.0,29.3077,29.3571,29.2995,29.3406,150119.0
2017-04-11 13:30:00,35.66,35.74,35.66,35.72,697380.0,29.3324,29.3982,29.3324,29.3818,697380.0
2017-04-11 13:40:00,35.73,35.74,35.57,35.59,353934.0,29.39,29.3982,29.2584,29.2748,353934.0
2017-04-11 13:50:00,35.59,35.64,35.58,35.63,173672.0,29.2748,29.316,29.2666,29.3077,173672.0
2017-04-11 14:00:00,35.63,35.66,35.61,35.63,212697.0,29.3077,29.3324,29.2913,29.3077,212697.0
2017-04-11 14:10:00,35.64,35.65,35.57,35.62,441609.0,29.316,29.3242,29.2584,29.2995,441609.0
2017-04-11 14:20:00,35.62,35.68,35.61,35.68,445585.0,29.2995,29.3489,29.2913,29.3489,445585.0
2017-04-11 14:30:00,35.67,35.7,35.65,35.65,361537.0,29.3406,29.3653,29.3242,29.3242,361537.0
2017-04-11 14:40:00,35.66,35.67,35.61,35.63,266638.0,29.3324,29.3406,29.2913,29.3077,266638.0
2017-04-11 14:50:00,35.62,35.7,35.61,35.68,398956.0,29.2995,29.3653,29.2913,29.3489,398956.0
2017-04-11 15:00:00,35.68,35.68,35.62,35.66,457782.0,29.3489,29.3489,29.2995,29.3324,457782.0
2017-04-11 15:10:00,35.66,35.67,35.58,35.6,408911.0,29.3324,29.3406,29.2666,29.2831,408911.0
2017-04-11 15:20:00,35.61,35.66,35.6,35.66,428448.0,29.2913,29.3324,29.2831,29.3324,428448.0
2017-04-11 15:30:00,35.66,35.71,35.63,35.66,603636.0,29.3324,29.3736,29.3077,29.3324,603636.0
2017-04-11 15:40:00,35.66,35.67,35.61,35.64,440555.0,29.3324,29.3406,29.2913,29.316,440555.0
2017-04-11 15:50:00,35.64,35.75,35.64,35.74,1165036.0,29.316,29.4065,29.316,29.3982,1165036.0
2017-04-12 09:30:00,35.87,35.9,35.71,35.84,1548901.0,29.5052,29.5298,29.3736,29.4805,1548901.0
2017-04-12 09:40:00,35.85,36.0,35.84,35.98,1008784.0,29.4887,29.6121,29.4805,29.5956,1008784.0
2017-04-12 09:50:00,35.98,36.01,35.85,35.89,592352.0,29.5956,29.6203,29.4887,29.5216,592352.0
2017-04-12 10:00:00,35.9,35.95,35.87,35.95,364407.0,29.5298,29.571,29.5052,29.571,364407.0
2017-04-12 10:10:00,35.95,35.97,35.85,35.96,413981.0,29.571,29.5874,29.4887,29.5792,413981.0
2017-04-12 10:20:00,35.95,36.01,35.9,35.92,634387.0,29.571,29.6203,29.5298,29.5463,634387.0
2017-04-12 10:30:00,35.92,35.94,35.86,35.94,379155.0,29.5463,29.5627,29.4969,29.5627,379155.0
2017-04-12 10:40:00,35.94,35.98,35.85,35.86,344741.0,29.5627,29.5956,29.4887,29.4969,344741.0
2017-04-12 10:50:00,35.85,35.86,35.78,35.79,341547.0,29.4887,29.4969,29.4311,29.4394,341547.0
2017-04-12 11:00:00,35.79,35.88,35.77,35.85,242196.0,29.4394,29.5134,29.4229,29.4887,242196.0
2017-04-12 11:10:00,35.84,35.84,35.78,35.81,320233.0,29.4805,29.4805,29.4311,29.4558,320233.0
2017-04-12 11:20:00,35.81,35.84,35.77,35.83,207530.0,29.4558,29.4805,29.4229,29.4723,207530.0
2017-04-12 11:30:00,35.82,35.83,35.71,35.72,260402.0,29.464,29.4723,29.3736,29.3818,260402.0
2017-04-12 11:40:00,35.71,35.74,35.66,35.67,259251.0,29.3736,29.3982,29.3324,29.3406,259251.0
2017-04-12 11:50:00,35.67,35.68,35.61,35.65,271323.0,29.3406,29.3489,29.2913,29.3242,271323.0
2017-04-12 12:00:00,35.65,35.66,35.59,35.62,311357.0,29.3242,29.3324,29.2748,29.2995,311357.0
2017-04-12 12:10:00,35.62,35.67,35.61,35.62,152415.0,29.2995,29.3406,29.2913,29.2995,152415.0
2017-04-12 12:20:00,35.62,35.64,35.56,35.58,310566.0,29.2995,29.316,29.2502,29.2666,310566.0
2017-04-12 12:30:00,35.59,35.6,35.53,35.55,215307.0,29.2748,29.2831,29.2255,29.2419,215307.0
2017-04-12 12:40:00,35.55,35.59,35.54,35.58,141285.0,29.2419,29.2748,29.2337,29.2666,141285.0
2017-04-12 12:50:00,35.58,35.58,35.5,35.56,231620.0,29.2666,29.2666,29.2008,29.2502,231620.0
2017-04-12 13:00:00,35.56,35.65,35.55,35.64,173833.0,29.2502,29.3242,29.2419,29.316,173833.0
2017-04-12 13:10:00,35.65,35.66,35.63,35.64,172771.0,29.3242,29.3324,29.3077,29.316,172771.0
2017-04-12 13:20:00,35.64,35.64,35.55,35.59,163509.0,29.316,29.316,29.2419,29.2748,163509.0
2017-04-12 13:30:00,35.58,35.65,35.57,35.63,169519.0,29.2666,29.3242,29.2584,29.3077,169519.0
2017-04-12 13:40:00,35.63,35.67,35.61,35.64,206260.0,29.3077,29.3406,29.2913,29.316,206260.0
2017-04-12 13:50:00,35.63,35.69,35.59,35.66,262965.0,29.3077,29.3571,29.2748,29.3324,262965.0
2017-04-12 14:00:00,35.67,35.68,35.62,35.64,143146.0,29.3406,29.3489,29.2995,29.316,143146.0
2017-04-12 14:10:00,35.64,35.66,35.61,35.63,159965.0,29.316,29.3324,29.2913,29.3077,159965.0
2017-04-12 14:20:00,35.63,35.63,35.59,35.62,166258.0,29.3077,29.3077,29.2748,29.2995,166258.0
2017-04-12 14:30:00,35.62,35.68,35.61,35.62,295581.0,29.2995,29.3489,29.2913,29.2995,295581.0
2017-04-12 14:40:00,35.61,35.63,35.59,35.61,208748.0,29.2913,29.3077,29.2748,29.2913,208748.0
2017-04-12 14:50:00,35.61,35.66,35.59,35.66,321845.0,29.2913,29.3324,29.2748,29.3324,321845.0
2017-04-12 15:00:00,35.65,35.66,35.62,35.63,245743.0,29.3242,29.3324,29.2995,29.3077,245743.0
2017-04-12 15:10:00,35.64,35.67,35.57,35.59,338495.0,29.316,29.3406,29.2584,29.2748,338495.0
2017-04-12 15:20:00,35.59,35.71,35.58,35.7,459782.0,29.2748,29.3736,29.2666,29.3653,459782.0
2017-04-12 15:30:00,35.71,35.73,35.64,35.65,331853.0,29.3736,29.39,29.316,29.3242,331853.0
2017-04-12 15:40:00,35.64,35.68,35.61,35.62,359536.0,29.316,29.3489,29.2913,29.2995,359536.0
2017-04-12 15:50:00,35.63,35.67,35.6,35.64,910090.0,29.3077,29.3406,29.2831,29.316,910090.0
2017-04-13 09:30:00,35.55,35.6,35.47,35.57,807752.0,29.2419,29.2831,29.1761,29.2584,807752.0
2017-04-13 09:40:00,35.57,35.66,35.55,35.66,558383.0,29.2584,29.3324,29.2419,29.3324,558383.0
2017-04-13 09:50:00,35.66,35.76,35.62,35.63,369321.0,29.3324,29.4147,29.2995,29.3077,369321.0
2017-04-13 10:00:00,35.63,35.72,35.62,35.68,305803.0,29.3077,29.3818,29.2995,29.3489,305803.0
2017-04-13 10:10:00,35.68,35.71,35.62,35.67,235089.0,29.3489,29.3736,29.2995,29.3406,235089.0
2017-04-13 10:20:00,35.68,35.7,35.62,35.65,297567.0,29.3489,29.3653,29.2995,29.3242,297567.0
2017-04-13 10:30:00,35.65,35.68,35.56,35.61,368452.0,29.3242,29.3489,29.2502,29.2913,368452.0
2017-04-13 10:40:00,35.61,35.61,35.55,35.57,258892.0,29.2913,29.2913,29.2419,29.2584,258892.0
2017-04-13 10:50:00,35.57,35.66,35.56,35.65,302276.0,29.2584,29.3324,29.2502,29.3242,302276.0
2017-04-13 11:00:00,35.66,35.69,35.61,35.65,202401.0,29.3324,29.3571,29.2913,29.3242,202401.0
2017-04-13 11:10:00,35.64,35.67,35.63,35.65,109101.0,29.316,29.3406,29.3077,29.3242,109101.0
2017-04-13 11:20:00,35.65,35.7,35.65,35.65,152504.0,29.3242,29.3653,29.3242,29.3242,152504.0
2017-04-13 11:30:00,35.66,35.69,35.64,35.69,115392.0,29.3324,29.3571,29.316,29.3571,115392.0
2017-04-13 11:40:00,35.69,35.69,35.64,35.65,122613.0,29.3571,29.3571,29.316,29.3242,122613.0
2017-04-13 11:50:00,35.65,35.68,35.64,35.66,171154.0,29.3242,29.3489,29.316,29.3324,171154.0
2017-04-13 12:00:00,35.66,35.67,35.55,35.57,454008.0,29.3324,29.3406,29.2419,29.2584,454008.0
2017-04-13 12:10:00,35.57,35.61,35.53,35.55,183636.0,29.2584,29.2913,29.2255,29.2419,183636.0
2017-04-13 12:20:00,35.55,35.57,35.51,35.56,139843.0,29.2419,29.2584,29.209,29.2502,139843.0
2017-04-13 12:30:00,35.57,35.57,35.47,35.48,265144.0,29.2584,29.2584,29.1761,29.1844,265144.0
2017-04-13 12:40:00,35.49,35.49,35.42,35.42,241187.0,29.1926,29.1926,29.135,29.135,241187.0
2017-04-13 12:50:00,35.42,35.48,35.42,35.46,222385.0,29.135,29.1844,29.135,29.1679,222385.0
2017-04-13 13:00:00,35.45,35.46,35.36,35.37,750004.0,29.1597,29.1679,29.0857,29.0939,750004.0
2017-04-13 13:10:00,35.37,35.39,35.32,35.34,385195.0,29.0939,29.1103,29.0528,29.0692,385195.0
2017-04-13 13:20:00,35.35,35.39,35.33,35.38,357114.0,29.0774,29.1103,29.061,29.1021,357114.0
2017-04-13 13:30:00,35.38,35.39,35.36,35.38,194797.0,29.1021,29.1103,29.0857,29.1021,194797.0
2017-04-13 13:40:00,35.38,35.39,35.33,35.33,265377.0,29.1021,29.1103,29.061,29.061,265377.0
2017-04-13 13:50:00,35.33,35.35,35.29,35.29,194201.0,29.061,29.0774,29.0281,29.0281,194201.0
2017-04-13 14:00:00,35.29,35.38,35.29,35.36,351202.0,29.0281,29.1021,29.0281,29.0857,351202.0
2017-04-13 14:10:00,35.37,35.38,35.33,35.38,249654.0,29.0939,29.1021,29.061,29.1021,249654.0
2017-04-13 14:20:00,35.38,35.42,35.37,35.39,237121.0,29.1021,29.135,29.0939,29.1103,237121.0
2017-04-13 14:30:00,35.39,35.42,35.36,35.37,194515.0,29.1103,29.135,29.0857,29.0939,194515.0
2017-04-13 14:40:00,35.37,35.43,35.37,35.4,380507.0,29.0939,29.1432,29.0939,29.1186,380507.0
2017-04-13 14:50:00,35.4,35.41,35.36,35.37,233056.0,29.1186,29.1268,29.0857,29.0939,233056.0
2017-04-13 15:00:00,35.37,35.39,35.36,35.36,195547.0,29.0939,29.1103,29.0857,29.0857,195547.0
2017-04-13 15:10:00,35.36,35.37,35.32,35.35,360991.0,29.0857,29.0939,29.0528,29.0774,360991.0
2017-04-13 15:20:00,35.36,35.38,35.34,35.37,305238.0,29.0857,29.1021,29.0692,29.0939,305238.0
2017-04-13 15:30:00,35.36,35.37,35.29,35.29,575999.0,29.0857,29.0939,29.0281,29.0281,575999.0
2017-04-13 15:40:00,35.29,35.36,35.26,35.34,590249.0,29.0281,29.0857,29.0034,29.0692,590249.0
2017-04-13 15:50:00,35.34,35.34,35.25,35.25,1434177.0,29.0692,29.0692,28.9952,28.9952,1434177.0
2017-04-17 09:30:00,35.44,35.45,35.33,35.42,649849.0,29.1515,29.1597,29.061,29.135,649849.0
2017-04-17 09:40:00,35.43,35.43,35.34,35.43,214735.0,29.1432,29.1432,29.0692,29.1432,214735.0
2017-04-17 09:50:00,35.43,35.5,35.39,35.49,257017.0,29.1432,29.2008,29.1103,29.1926,257017.0
2017-04-17 10:00:00,35.48,35.54,35.47,35.51,223908.0,29.1844,29.2337,29.1761,29.209,223908.0
2017-04-17 10:10:00,35.52,35.59,35.51,35.58,270485.0,29.2173,29.2748,29.209,29.2666,270485.0
2017-04-17 10:20:00,35.58,35.58,35.52,35.53,203966.0,29.2666,29.2666,29.2173,29.2255,203966.0
2017-04-17 10:30:00,35.52,35.56,35.48,35.51,217140.0,29.2173,29.2502,29.1844,29.209,217140.0
2017-04-17 10:40:00,35.52,35.53,35.49,35.5,170607.0,29.2173,29.2255,29.1926,29.2008,170607.0
2017-04-17 10:50:00,35.51,35.53,35.48,35.49,143342.0,29.209,29.2255,29.1844,29.1926,143342.0
2017-04-17 11:00:00,35.49,35.52,35.48,35.52,170669.0,29.1926,29.2173,29.1844,29.2173,170669.0
2017-04-17 11:10:00,35.51,35.55,35.49,35.53,212264.0,29.209,29.2419,29.1926,29.2255,212264.0
2017-04-17 11:20:00,35.53,35.55,35.49,35.5,202376.0,29.2255,29.2419,29.1926,29.2008,202376.0
2017-04-17 11:30:00,35.5,35.51,35.49,35.5,137288.0,29.2008,29.209,29.1926,29.2008,137288.0
2017-04-17 11:40:00,35.5,35.51,35.45,35.46,221949.0,29.2008,29.209,29.1597,29.1679,221949.0
2017-04-17 11:50:00,35.46,35.47,35.42,35.43,166172.0,29.1679,29.1761,29.135,29.1432,166172.0
2017-04-17 12:00:00,35.43,35.47,35.42,35.47,162608.0,29.1432,29.1761,29.135,29.1761,162608.0
2017-04-17 12:10:00,35.47,35.48,35.44,35.45,300709.0,29.1761,29.1844,29.1515,29.1597,300709.0
2017-04-17 12:20:00,35.45,35.5,35.44,35.48,225675.0,29.1597,29.2008,29.1515,29.1844,225675.0
2017-04-17 12:30:00,35.48,35.49,35.42,35.42,99114.0,29.1844,29.1926,29.135,29.135,99114.0
2017-04-17 12:40:00,35.43,35.45,35.42,35.43,91611.0,29.1432,29.1597,29.135,29.1432,91611.0
2017-04-17 12:50:00,35.43,35.44,35.4,35.4,96524.0,29.1432,29.1515,29.1186,29.1186,96524.0
2017-04-17 13:00:00,35.41,35.44,35.39,35.44,116040.0,29.1268,29.1515,29.1103,29.1515,116040.0
2017-04-17 13:10:00,35.44,35.44,35.4,35.42,150511.0,29.1515,29.1515,29.1186,29.135,150511.0
2017-04-17 13:20:00,35.41,35.44,35.4,35.43,197873.0,29.1268,29.1515,29.1186,29.1432,197873.0
2017-04-17 13:30:00,35.43,35.44,35.4,35.41,116698.0,29.1432,29.1515,29.1186,29.1268,116698.0
2017-04-17 13:40:00,35.41,35.43,35.39,35.4,112738.0,29.1268,29.1432,29.1103,29.1186,112738.0
2017-04-17 13:50:00,35.4,35.41,35.38,35.4,188188.0,29.1186,29.1268,29.1021,29.1186,188188.0
2017-04-17 14:00:00,35.4,35.41,35.38,35.39,170434.0,29.1186,29.1268,29.1021,29.1103,170434.0
2017-04-17 14:10:00,35.39,35.4,35.38,35.39,139399.0,29.1103,29.1186,29.1021,29.1103,139399.0
2017-04-17 14:20:00,35.39,35.4,35.37,35.38,130778.0,29.1103,29.1186,29.0939,29.1021,130778.0
2017-04-17 14:30:00,35.38,35.41,35.37,35.38,184926.0,29.1021,29.1268,29.0939,29.1021,184926.0
2017-04-17 14:40:00,35.39,35.39,35.35,35.36,168407.0,29.1103,29.1103,29.0774,29.0857,168407.0
2017-04-17 14:50:00,35.35,35.37,35.33,35.37,228335.0,29.0774,29.0939,29.061,29.0939,228335.0
2017-04-17 15:00:00,35.37,35.38,35.34,35.36,194075.0,29.0939,29.1021,29.0692,29.0857,194075.0
2017-04-17 15:10:00,35.36,35.45,35.36,35.44,446225.0,29.0857,29.1597,29.0857,29.1515,446225.0
2017-04-17 15:20:00,35.44,35.47,35.41,35.44,415280.0,29.1515,29.1761,29.1268,29.1515,415280.0
2017-04-17 15:30:00,35.45,35.47,35.42,35.44,216369.0,29.1597,29.1761,29.135,29.1515,216369.0
2017-04-17 15:40:00,35.44,35.48,35.43,35.48,472757.0,29.1515,29.1844,29.1432,29.1844,472757.0
2017-04-17 15:50:00,35.48,35.5,35.45,35.48,1523806.0,29.1844,29.2008,29.1597,29.1844,1523806.0
2017-04-18 09:30:00,35.43,35.49,35.29,35.47,718796.0,29.1432,29.1926,29.0281,29.1761,718796.0
2017-04-18 09:40:00,35.46,35.61,35.46,35.58,427113.0,29.1679,29.2913,29.1679,29.2666,427113.0
2017-04-18 09:50:00,35.57,35.68,35.54,35.66,370553.0,29.2584,29.3489,29.2337,29.3324,370553.0
2017-04-18 10:00:00,35.67,35.67,35.53,35.54,335046.0,29.3406,29.3406,29.2255,29.2337,335046.0
2017-04-18 10:10:00,35.54,35.59,35.5,35.52,191787.0,29.2337,29.2748,29.2008,29.2173,191787.0
2017-04-18 10:20:00,35.52,35.6,35.5,35.59,235126.0,29.2173,29.2831,29.2008,29.2748,235126.0
2017-04-18 10:30:00,35.59,35.65,35.57,35.61,344582.0,29.2748,29.3242,29.2584,29.2913,344582.0
2017-04-18 10:40:00,35.61,35.64,35.58,35.6,148621.0,29.2913,29.316,29.2666,29.2831,148621.0
2017-04-18 10:50:00,35.59,35.6,35.5,35.58,221628.0,29.2748,29.2831,29.2008,29.2666,221628.0
2017-04-18 11:00:00,35.58,35.6,35.53,35.6,167372.0,29.2666,29.2831,29.2255,29.2831,167372.0
2017-04-18 11:10:00,35.59,35.66,35.59,35.61,277502.0,29.2748,29.3324,29.2748,29.2913,277502.0
2017-04-18 11:20:00,35.62,35.65,35.59,35.64,294964.0,29.2995,29.3242,29.2748,29.316,294964.0
2017-04-18 11:30:00,35.64,35.65,35.55,35.61,391752.0,29.316,29.3242,29.2419,29.2913,391752.0
2017-04-18 11:40:00,35.62,35.67,35.6,35.66,222737.0,29.2995,29.3406,29.2831,29.3324,222737.0
2017-04-18 11:50:00,35.66,35.67,35.58,35.58,173643.0,29.3324,29.3406,29.2666,29.2666,173643.0
2017-04-18 12:00:00,35.58,35.6,35.53,35.57,194742.0,29.2666,29.2831,29.2255,29.2584,194742.0
2017-04-18 12:10:00,35.56,35.58,35.53,35.54,124927.0,29.2502,29.2666,29.2255,29.2337,124927.0
2017-04-18 12:20:00,35.55,35.59,35.54,35.58,133810.0,29.2419,29.2748,29.2337,29.2666,133810.0
2017-04-18 12:30:00,35.57,35.59,35.55,35.56,116449.0,29.2584,29.2748,29.2419,29.2502,116449.0
2017-04-18 12:40:00,35.57,35.62,35.56,35.59,150308.0,29.2584,29.2995,29.2502,29.2748,150308.0
2017-04-18 12:50:00,35.59,35.62,35.57,35.58,123562.0,29.2748,29.2995,29.2584,29.2666,123562.0
2017-04-18 13:00:00,35.59,35.59,35.53,35.56,119226.0,29.2748,29.2748,29.2255,29.2502,119226.0
2017-04-18 13:10:00,35.56,35.6,35.54,35.59,97845.0,29.2502,29.2831,29.2337,29.2748,97845.0
2017-04-18 13:20:00,35.58,35.63,35.56,35.63,102783.0,29.2666,29.3077,29.2502,29.3077,102783.0
2017-04-18 13:30:00,35.62,35.64,35.58,35.58,151393.0,29.2995,29.316,29.2666,29.2666,151393.0
2017-04-18 13:40:00,35.59,35.62,35.59,35.61,134558.0,29.2748,29.2995,29.2748,29.2913,134558.0
2017-04-18 13:50:00,35.61,35.62,35.58,35.61,158194.0,29.2913,29.2995,29.2666,29.2913,158194.0
2017-04-18 14:00:00,35.61,35.65,35.6,35.64,215689.0,29.2913,29.3242,29.2831,29.316,215689.0
2017-04-18 14:10:00,35.65,35.67,35.63,35.66,144556.0,29.3242,29.3406,29.3077,29.3324,144556.0
2017-04-18 14:20:00,35.67,35.68,35.63,35.67,169385.0,29.3406,29.3489,29.3077,29.3406,169385.0
2017-04-18 14:30:00,35.68,35.71,35.66,35.68,296300.0,29.3489,29.3736,29.3324,29.3489,296300.0
2017-04-18 14:40:00,35.68,35.73,35.67,35.73,282533.0,29.3489,29.39,29.3406,29.39,282533.0
2017-04-18 14:50:00,35.73,35.74,35.69,35.71,226363.0,29.39,29.3982,29.3571,29.3736,226363.0
2017-04-18 15:00:00,35.72,35.72,35.68,35.71,217450.0,29.3818,29.3818,29.3489,29.3736,217450.0
2017-04-18 15:10:00,35.7,35.74,35.7,35.74,327008.0,29.3653,29.3982,29.3653,29.3982,327008.0
2017-04-18 15:20:00,35.74,35.8,35.73,35.76,409573.0,29.3982,29.4476,29.39,29.4147,409573.0
2017-04-18 15:30:00,35.76,35.81,35.74,35.78,497091.0,29.4147,29.4558,29.3982,29.4311,497091.0
2017-04-18 15:40:00,35.77,35.8,35.76,35.77,423415.0,29.4229,29.4476,29.4147,29.4229,423415.0
2017-04-18 15:50:00,35.78,35.8,35.74,35.77,1081596.0,29.4311,29.4476,29.3982,29.4229,1081596.0
2017-04-19 09:30:00,35.97,36.11,35.92,36.08,1057897.0,29.5874,29.7026,29.5463,29.6779,1057897.0
2017-04-19 09:40:00,36.08,36.1,36.02,36.05,429888.0,29.6779,29.6943,29.6285,29.6532,429888.0
2017-04-19 09:50:00,36.05,36.12,36.04,36.09,327456.0,29.6532,29.7108,29.645,29.6861,327456.0
2017-04-19 10:00:00,36.1,36.11,35.99,36.01,405416.0,29.6943,29.7026,29.6039,29.6203,405416.0
2017-04-19 10:10:00,36.0,36.08,35.99,36.05,345709.0,29.6121,29.6779,29.6039,29.6532,345709.0
2017-04-19 10:20:00,36.05,36.1,36.02,36.09,376893.0,29.6532,29.6943,29.6285,29.6861,376893.0
2017-04-19 10:30:00,36.09,36.11,36.02,36.09,375252.0,29.6861,29.7026,29.6285,29.6861,375252.0
2017-04-19 10:40:00,36.09,36.12,36.04,36.05,334687.0,29.6861,29.7108,29.645,29.6532,334687.0
2017-04-19 10:50:00,36.05,36.1,36.04,36.08,216611.0,29.6532,29.6943,29.645,29.6779,216611.0
2017-04-19 11:00:00,36.08,36.1,36.06,36.09,255630.0,29.6779,29.6943,29.6614,29.6861,255630.0
2017-04-19 11:10:00,36.09,36.2,36.07,36.2,468403.0,29.6861,29.7766,29.6697,29.7766,468403.0
2017-04-19 11:20:00,36.2,36.22,36.16,36.22,343501.0,29.7766,29.7931,29.7437,29.7931,343501.0
2017-04-19 11:30:00,36.22,36.22,36.17,36.2,241988.0,29.7931,29.7931,29.7519,29.7766,241988.0
2017-04-19 11:40:00,36.19,36.2,36.13,36.15,230208.0,29.7684,29.7766,29.719,29.7355,230208.0
2017-04-19 11:50:00,36.14,36.17,36.1,36.12,270670.0,29.7273,29.7519,29.6943,29.7108,270670.0
2017-04-19 12:00:00,36.13,36.16,36.07,36.09,222748.0,29.719,29.7437,29.6697,29.6861,222748.0
2017-04-19 12:10:00,36.09,36.13,36.07,36.13,239029.0,29.6861,29.719,29.6697,29.719,239029.0
2017-04-19 12:20:00,36.13,36.17,36.12,36.16,215837.0,29.719,29.7519,29.7108,29.7437,215837.0
2017-04-19 12:30:00,36.16,36.19,36.12,36.16,255684.0,29.7437,29.7684,29.7108,29.7437,255684.0
2017-04-19 12:40:00,36.16,36.18,36.12,36.14,218920.0,29.7437,29.7602,29.7108,29.7273,218920.0
2017-04-19 12:50:00,36.13,36.18,36.11,36.14,217711.0,29.719,29.7602,29.7026,29.7273,217711.0
2017-04-19 13:00:00,36.15,36.17,36.1,36.12,232212.0,29.7355,29.7519,29.6943,29.7108,232212.0
2017-04-19 13:10:00,36.12,36.14,36.07,36.09,218350.0,29.7108,29.7273,29.6697,29.6861,218350.0
2017-04-19 13:20:00,36.09,36.14,36.08,36.11,134401.0,29.6861,29.7273,29.6779,29.7026,134401.0
2017-04-19 13:30:00,36.11,36.12,36.08,36.11,179987.0,29.7026,29.7108,29.6779,29.7026,179987.0
2017-04-19 13:40:00,36.11,36.13,36.08,36.1,194493.0,29.7026,29.719,29.6779,29.6943,194493.0
2017-04-19 13:50:00,36.09,36.12,36.08,36.1,223796.0,29.6861,29.7108,29.6779,29.6943,223796.0
2017-04-19 14:00:00,36.1,36.12,36.08,36.09,188546.0,29.6943,29.7108,29.6779,29.6861,188546.0
2017-04-19 14:10:00,36.09,36.11,36.03,36.05,278384.0,29.6861,29.7026,29.6368,29.6532,278384.0
2017-04-19 14:20:00,36.05,36.08,36.02,36.04,145469.0,29.6532,29.6779,29.6285,29.645,145469.0
2017-04-19 14:30:00,36.05,36.11,36.03,36.09,230379.0,29.6532,29.7026,29.6368,29.6861,230379.0
2017-04-19 14:40:00,36.1,36.11,36.05,36.05,214171.0,29.6943,29.7026,29.6532,29.6532,214171.0
2017-04-19 14:50:00,36.05,36.06,36.01,36.02,161039.0,29.6532,29.6614,29.6203,29.6285,161039.0
2017-04-19 15:00:00,36.02,36.03,35.98,36.02,261746.0,29.6285,29.6368,29.5956,29.6285,261746.0
2017-04-19 15:10:00,36.02,36.06,36.0,36.05,297069.0,29.6285,29.6614,29.6121,29.6532,297069.0
2017-04-19 15:20:00,36.05,36.06,35.98,35.98,244618.0,29.6532,29.6614,29.5956,29.5956,244618.0
2017-04-19 15:30:00,35.98,35.99,35.93,35.98,423224.0,29.5956,29.6039,29.5545,29.5956,423224.0
2017-04-19 15:40:00,35.98,35.98,35.93,35.94,415317.0,29.5956,29.5956,29.5545,29.5627,415317.0
2017-04-19 15:50:00,35.93,35.95,35.89,35.91,1883245.0,29.5545,29.571,29.5216,29.5381,1883245.0
2017-04-20 09:30:00,36.18,36.18,35.98,36.08,902800.0,29.7602,29.7602,29.5956,29.6779,902800.0
2017-04-20 09:40:00,36.08,36.1,35.96,36.01,463328.0,29.6779,29.6943,29.5792,29.6203,463328.0
2017-04-20 09:50:00,36.01,36.05,35.89,35.89,280979.0,29.6203,29.6532,29.5216,29.5216,280979.0
2017-04-20 10:00:00,35.9,36.02,35.89,36.01,345353.0,29.5298,29.6285,29.5216,29.6203,345353.0
2017-04-20 10:10:00,36.02,36.08,35.99,36.01,407776.0,29.6285,29.6779,29.6039,29.6203,407776.0
2017-04-20 10:20:00,36.02,36.07,35.92,35.93,586954.0,29.6285,29.6697,29.5463,29.5545,586954.0
2017-04-20 10:30:00,35.93,35.98,35.92,35.96,289294.0,29.5545,29.5956,29.5463,29.5792,289294.0
2017-04-20 10:40:00,35.97,36.01,35.95,36.0,283284.0,29.5874,29.6203,29.571,29.6121,283284.0
2017-04-20 10:50:00,36.0,36.02,35.97,35.98,220139.0,29.6121,29.6285,29.5874,29.5956,220139.0
2017-04-20 11:00:00,35.97,35.98,35.88,35.89,252381.0,29.5874,29.5956,29.5134,29.5216,252381.0
2017-04-20 11:10:00,35.89,35.91,35.87,35.89,369512.0,29.5216,29.5381,29.5052,29.5216,369512.0
2017-04-20 11:20:00,35.89,35.94,35.86,35.94,294153.0,29.5216,29.5627,29.4969,29.5627,294153.0
2017-04-20 11:30:00,35.94,35.94,35.9,35.93,230372.0,29.5627,29.5627,29.5298,29.5545,230372.0
2017-04-20 11:40:00,35.92,36.03,35.9,36.02,401205.0,29.5463,29.6368,29.5298,29.6285,401205.0
2017-04-20 11:50:00,36.02,36.14,36.01,36.12,442503.0,29.6285,29.7273,29.6203,29.7108,442503.0
2017-04-20 12:00:00,36.12,36.23,36.1,36.22,416958.0,29.7108,29.8013,29.6943,29.7931,416958.0
2017-04-20 12:10:00,36.23,36.24,36.2,36.23,464981.0,29.8013,29.8095,29.7766,29.8013,464981.0
2017-04-20 12:20:00,36.22,36.25,36.19,36.21,217312.0,29.7931,29.8177,29.7684,29.7848,217312.0
2017-04-20 12:30:00,36.21,36.23,36.19,36.22,266996.0,29.7848,29.8013,29.7684,29.7931,266996.0
2017-04-20 12:40:00,36.23,36.27,36.21,36.23,370050.0,29.8013,29.8342,29.7848,29.8013,370050.0
2017-04-20 12:50:00,36.23,36.26,36.18,36.19,501702.0,29.8013,29.826,29.7602,29.7684,501702.0
2017-04-20 13:00:00,36.19,36.21,36.17,36.17,270536.0,29.7684,29.7848,29.7519,29.7519,270536.0
2017-04-20 13:10:00,36.17,36.19,36.13,36.14,333401.0,29.7519,29.7684,29.719,29.7273,333401.0
2017-04-20 13:20:00,36.15,36.18,36.14,36.17,520894.0,29.7355,29.7602,29.7273,29.7519,520894.0
2017-04-20 13:30:00,36.18,36.21,36.16,36.2,471250.0,29.7602,29.7848,29.7437,29.7766,471250.0
2017-04-20 13:40:00,36.21,36.23,36.2,36.21,364576.0,29.7848,29.8013,29.7766,29.7848,364576.0
2017-04-20 13:50:00,36.21,36.25,36.21,36.23,474382.0,29.7848,29.8177,29.7848,29.8013,474382.0
2017-04-20 14:00:00,36.23,36.24,36.16,36.16,360189.0,29.8013,29.8095,29.7437,29.7437,360189.0
2017-04-20 14:10:00,36.16,36.19,36.16,36.16,275181.0,29.7437,29.7684,29.7437,29.7437,275181.0
2017-04-20 14:20:00,36.16,36.19,36.16,36.19,467344.0,29.7437,29.7684,29.7437,29.7684,467344.0
2017-04-20 14:30:00,36.18,36.19,36.15,36.16,431456.0,29.7602,29.7684,29.7355,29.7437,431456.0
2017-04-20 14:40:00,36.16,36.19,36.15,36.16,483463.0,29.7437,29.7684,29.7355,29.7437,483463.0
2017-04-20 14:50:00,36.16,36.19,36.16,36.18,286479.0,29.7437,29.7684,29.7437,29.7602,286479.0
2017-04-20 15:00:00,36.17,36.18,36.15,36.16,378986.0,29.7519,29.7602,29.7355,29.7437,378986.0
2017-04-20 15:10:00,36.17,36.19,36.16,36.17,406253.0,29.7519,29.7684,29.7437,29.7519,406253.0
2017-04-20 15:20:00,36.17,36.17,36.1,36.14,469850.0,29.7519,29.7519,29.6943,29.7273,469850.0
2017-04-20 15:30:00,36.14,36.21,36.14,36.21,611481.0,29.7273,29.7848,29.7273,29.7848,611481.0
2017-04-20 15:40:00,36.21,36.24,36.2,36.23,691357.0,29.7848,29.8095,29.7766,29.8013,691357.0
2017-04-20 15:50:00,36.22,36.25,36.18,36.18,2376445.0,29.7931,29.8177,29.7602,29.7602,2376445.0
2017-04-21 09:30:00,36.2,36.21,35.85,35.97,2022367.0,29.7766,29.7848,29.4887,29.5874,2022367.0
2017-04-21 09:40:00,35.97,36.13,35.96,36.09,509687.0,29.5874,29.719,29.5792,29.6861,509687.0
2017-04-21 09:50:00,36.08,36.18,36.08,36.16,450208.0,29.6779,29.7602,29.6779,29.7437,450208.0
2017-04-21 10:00:00,36.17,36.28,36.16,36.27,447258.0,29.7519,29.8424,29.7437,29.8342,447258.0
2017-04-21 10:10:00,36.27,36.34,36.22,36.25,594498.0,29.8342,29.8918,29.7931,29.8177,594498.0
2017-04-21 10:20:00,36.26,36.29,36.21,36.29,295767.0,29.826,29.8506,29.7848,29.8506,295767.0
2017-04-21 10:30:00,36.29,36.3,36.16,36.17,249600.0,29.8506,29.8589,29.7437,29.7519,249600.0
2017-04-21 10:40:00,36.18,36.24,36.14,36.17,321061.0,29.7602,29.8095,29.7273,29.7519,321061.0
2017-04-21 10:50:00,36.18,36.2,36.14,36.18,133787.0,29.7602,29.7766,29.7273,29.7602,133787.0
2017-04-21 11:00:00,36.18,36.21,36.14,36.18,231237.0,29.7602,29.7848,29.7273,29.7602,231237.0
2017-04-21 11:10:00,36.18,36.3,36.17,36.29,258239.0,29.7602,29.8589,29.7519,29.8506,258239.0
2017-04-21 11:20:00,36.29,36.38,36.27,36.37,306732.0,29.8506,29.9247,29.8342,29.9164,306732.0
2017-04-21 11:30:00,36.37,36.38,36.34,36.36,276405.0,29.9164,29.9247,29.8918,29.9082,276405.0
2017-04-21 11:40:00,36.35,36.38,36.35,36.36,195955.0,29.9,29.9247,29.9,29.9082,195955.0
2017-04-21 11:50:00,36.36,36.37,36.34,36.36,198001.0,29.9082,29.9164,29.8918,29.9082,198001.0
2017-04-21 12:00:00,36.35,36.36,36.31,36.33,215033.0,29.9,29.9082,29.8671,29.8835,215033.0
2017-04-21 12:10:00,36.33,36.34,36.27,36.3,344853.0,29.8835,29.8918,29.8342,29.8589,344853.0
2017-04-21 12:20:00,36.3,36.32,36.29,36.31,120415.0,29.8589,29.8753,29.8506,29.8671,120415.0
2017-04-21 12:30:00,36.32,36.34,36.28,36.31,346173.0,29.8753,29.8918,29.8424,29.8671,346173.0
2017-04-21 12:40:00,36.32,36.35,36.3,36.34,377818.0,29.8753,29.9,29.8589,29.8918,377818.0
2017-04-21 12:50:00,36.34,36.36,36.32,36.33,283707.0,29.8918,29.9082,29.8753,29.8835,283707.0
2017-04-21 13:00:00,36.33,36.34,36.3,36.33,343508.0,29.8835,29.8918,29.8589,29.8835,343508.0
2017-04-21 13:10:00,36.33,36.34,36.28,36.32,526911.0,29.8835,29.8918,29.8424,29.8753,526911.0
2017-04-21 13:20:00,36.32,36.34,36.31,36.33,268124.0,29.8753,29.8918,29.8671,29.8835,268124.0
2017-04-21 13:30:00,36.33,36.34,36.31,36.32,332282.0,29.8835,29.8918,29.8671,29.8753,332282.0
2017-04-21 13:40:00,36.32,36.33,36.31,36.32,208747.0,29.8753,29.8835,29.8671,29.8753,208747.0
2017-04-21 13:50:00,36.32,36.36,36.31,36.34,643940.0,29.8753,29.9082,29.8671,29.8918,643940.0
2017-04-21 14:00:00,36.34,36.36,36.33,36.34,172297.0,29.8918,29.9082,29.8835,29.8918,172297.0
2017-04-21 14:10:00,36.34,36.35,36.31,36.31,314166.0,29.8918,29.9,29.8671,29.8671,314166.0
2017-04-21 14:20:00,36.32,36.37,36.31,36.36,202858.0,29.8753,29.9164,29.8671,29.9082,202858.0
2017-04-21 14:30:00,36.37,36.4,36.35,36.37,337653.0,29.9164,29.9411,29.9,29.9164,337653.0
2017-04-21 14:40:00,36.37,36.39,36.34,36.36,268440.0,29.9164,29.9329,29.8918,29.9082,268440.0
2017-04-21 14:50:00,36.35,36.37,36.33,36.36,221437.0,29.9,29.9164,29.8835,29.9082,221437.0
2017-04-21 15:00:00,36.37,36.37,36.32,36.34,292948.0,29.9164,29.9164,29.8753,29.8918,292948.0
2017-04-21 15:10:00,36.33,36.37,36.33,36.37,282437.0,29.8835,29.9164,29.8835,29.9164,282437.0
2017-04-21 15:20:00,36.37,36.39,36.35,36.39,466586.0,29.9164,29.9329,29.9,29.9329,466586.0
2017-04-21 15:30:00,36.38,36.39,36.35,36.38,502868.0,29.9247,29.9329,29.9,29.9247,502868.0
2017-04-21 15:40:00,36.38,36.42,36.37,36.37,768632.0,29.9247,29.9576,29.9164,29.9164,768632.0
2017-04-21 15:50:00,36.37,36.38,36.31,36.32,2200371.0,29.9164,29.9247,29.8671,29.8753,2200371.0
2017-04-24 09:30:00,36.67,36.75,36.6,36.71,1439517.0,30.1632,30.229,30.1056,30.1961,1439517.0
2017-04-24 09:40:00,36.71,36.8,36.66,36.69,859456.0,30.1961,30.2701,30.155,30.1797,859456.0
2017-04-24 09:50:00,36.7,36.71,36.57,36.58,843392.0,30.1879,30.1961,30.081,30.0892,843392.0
2017-04-24 10:00:00,36.59,36.65,36.51,36.52,688179.0,30.0974,30.1468,30.0316,30.0398,688179.0
2017-04-24 10:10:00,36.52,36.6,36.48,36.58,469578.0,30.0398,30.1056,30.0069,30.0892,469578.0
2017-04-24 10:20:00,36.58,36.59,36.48,36.54,499797.0,30.0892,30.0974,30.0069,30.0563,499797.0
2017-04-24 10:30:00,36.54,36.58,36.5,36.5,462205.0,30.0563,30.0892,30.0234,30.0234,462205.0
2017-04-24 10:40:00,36.5,36.54,36.46,36.49,538219.0,30.0234,30.0563,29.9905,30.0151,538219.0
2017-04-24 10:50:00,36.48,36.58,36.47,36.57,201401.0,30.0069,30.0892,29.9987,30.081,201401.0
2017-04-24 11:00:00,36.57,36.59,36.55,36.58,179864.0,30.081,30.0974,30.0645,30.0892,179864.0
2017-04-24 11:10:00,36.58,36.6,36.51,36.54,299661.0,30.0892,30.1056,30.0316,30.0563,299661.0
2017-04-24 11:20:00,36.54,36.65,36.53,36.64,304109.0,30.0563,30.1468,30.0481,30.1385,304109.0
2017-04-24 11:30:00,36.64,36.66,36.62,36.64,247059.0,30.1385,30.155,30.1221,30.1385,247059.0
2017-04-24 11:40:00,36.64,36.66,36.62,36.65,225352.0,30.1385,30.155,30.1221,30.1468,225352.0
2017-04-24 11:50:00,36.65,36.67,36.62,36.63,185119.0,30.1468,30.1632,30.1221,30.1303,185119.0
2017-04-24 12:00:00,36.63,36.68,36.62,36.68,308484.0,30.1303,30.1714,30.1221,30.1714,308484.0
2017-04-24 12:10:00,36.67,36.71,36.67,36.68,287950.0,30.1632,30.1961,30.1632,30.1714,287950.0
2017-04-24 12:20:00,36.68,36.71,36.67,36.69,451032.0,30.1714,30.1961,30.1632,30.1797,451032.0
2017-04-24 12:30:00,36.69,36.69,36.66,36.66,186350.0,30.1797,30.1797,30.155,30.155,186350.0
2017-04-24 12:40:00,36.66,36.67,36.65,36.65,78938.0,30.155,30.1632,30.1468,30.1468,78938.0
2017-04-24 12:50:00,36.66,36.68,36.65,36.67,239343.0,30.155,30.1714,30.1468,30.1632,239343.0
2017-04-24 13:00:00,36.68,36.72,36.67,36.7,322629.0,30.1714,30.2043,30.1632,30.1879,322629.0
2017-04-24 13:10:00,36.7,36.78,36.69,36.77,459813.0,30.1879,30.2537,30.1797,30.2455,459813.0
2017-04-24 13:20:00,36.77,36.8,36.72,36.75,399206.0,30.2455,30.2701,30.2043,30.229,399206.0
2017-04-24 13:30:00,36.75,36.77,36.75,36.76,254076.0,30.229,30.2455,30.229,30.2372,254076.0
2017-04-24 13:40:00,36.77,36.79,36.76,36.77,335557.0,30.2455,30.2619,30.2372,30.2455,335557.0
2017-04-24 13:50:00,36.78,36.79,36.76,36.77,269157.0,30.2537,30.2619,30.2372,30.2455,269157.0
2017-04-24 14:00:00,36.78,36.79,36.75,36.77,413247.0,30.2537,30.2619,30.229,30.2455,413247.0
2017-04-24 14:10:00,36.77,36.8,36.76,36.8,446340.0,30.2455,30.2701,30.2372,30.2701,446340.0
2017-04-24 14:20:00,36.8,36.82,36.79,36.8,363450.0,30.2701,30.2866,30.2619,30.2701,363450.0
2017-04-24 14:30:00,36.8,36.81,36.77,36.79,197850.0,30.2701,30.2784,30.2455,30.2619,197850.0
2017-04-24 14:40:00,36.79,36.79,36.77,36.78,215601.0,30.2619,30.2619,30.2455,30.2537,215601.0
2017-04-24 14:50:00,36.77,36.8,36.76,36.77,303715.0,30.2455,30.2701,30.2372,30.2455,303715.0
2017-04-24 15:00:00,36.77,36.84,36.75,36.83,857918.0,30.2455,30.303,30.229,30.2948,857918.0
2017-04-24 15:10:00,36.83,36.85,36.82,36.83,421095.0,30.2948,30.3113,30.2866,30.2948,421095.0
2017-04-24 15:20:00,36.83,36.85,36.8,36.8,411322.0,30.2948,30.3113,30.2701,30.2701,411322.0
2017-04-24 15:30:00,36.8,36.81,36.79,36.81,378474.0,30.2701,30.2784,30.2619,30.2784,378474.0
2017-04-24 15:40:00,36.81,36.81,36.77,36.79,596889.0,30.2784,30.2784,30.2455,30.2619,596889.0
2017-04-24 15:50:00,36.79,36.8,36.72,36.76,2077791.0,30.2619,30.2701,30.2043,30.2372,2077791.0
2017-04-25 09:30:00,36.77,36.89,36.75,36.86,1340166.0,30.2455,30.3442,30.229,30.3195,1340166.0
2017-04-25 09:40:00,36.86,36.86,36.69,36.69,820420.0,30.3195,30.3195,30.1797,30.1797,820420.0
2017-04-25 09:50:00,36.7,36.75,36.66,36.67,817683.0,30.1879,30.229,30.155,30.1632,817683.0
2017-04-25 10:00:00,36.66,36.74,36.66,36.72,910852.0,30.155,30.2208,30.155,30.2043,910852.0
2017-04-25 10:10:00,36.73,36.75,36.67,36.74,574065.0,30.2126,30.229,30.1632,30.2208,574065.0
2017-04-25 10:20:00,36.74,36.81,36.74,36.78,634905.0,30.2208,30.2784,30.2208,30.2537,634905.0
2017-04-25 10:30:00,36.79,36.83,36.76,36.82,364882.0,30.2619,30.2948,30.2372,30.2866,364882.0
2017-04-25 10:40:00,36.83,36.84,36.81,36.83,401733.0,30.2948,30.303,30.2784,30.2948,401733.0
2017-04-25 10:50:00,36.83,36.85,36.79,36.82,359212.0,30.2948,30.3113,30.2619,30.2866,359212.0
2017-04-25 11:00:00,36.82,36.84,36.79,36.83,323436.0,30.2866,30.303,30.2619,30.2948,323436.0
2017-04-25 11:10:00,36.84,36.9,36.83,36.89,375225.0,30.303,30.3524,30.2948,30.3442,375225.0
2017-04-25 11:20:00,36.9,36.9,36.87,36.89,396230.0,30.3524,30.3524,30.3277,30.3442,396230.0
2017-04-25 11:30:00,36.89,36.9,36.86,36.89,346131.0,30.3442,30.3524,30.3195,30.3442,346131.0
2017-04-25 11:40:00,36.89,36.92,36.87,36.91,373478.0,30.3442,30.3688,30.3277,30.3606,373478.0
2017-04-25 11:50:00,36.92,36.92,36.91,36.91,159852.0,30.3688,30.3688,30.3606,30.3606,159852.0
2017-04-25 12:00:00,36.91,36.93,36.91,36.92,176460.0,30.3606,30.3771,30.3606,30.3688,176460.0
2017-04-25 12:10:00,36.93,36.93,36.9,36.93,237698.0,30.3771,30.3771,30.3524,30.3771,237698.0
2017-04-25 12:20:00,36.93,36.93,36.89,36.9,208476.0,30.3771,30.3771,30.3442,30.3524,208476.0
2017-04-25 12:30:00,36.9,36.9,36.83,36.84,381688.0,30.3524,30.3524,30.2948,30.303,381688.0
2017-04-25 12:40:00,36.84,36.88,36.82,36.87,233240.0,30.303,30.3359,30.2866,30.3277,233240.0
2017-04-25 12:50:00,36.86,36.88,36.85,36.87,203935.0,30.3195,30.3359,30.3113,30.3277,203935.0
2017-04-25 13:00:00,36.87,36.88,36.85,36.87,254647.0,30.3277,30.3359,30.3113,30.3277,254647.0
2017-04-25 13:10:00,36.87,36.92,36.86,36.89,219756.0,30.3277,30.3688,30.3195,30.3442,219756.0
2017-04-25 13:20:00,36.89,36.94,36.88,36.93,199361.0,30.3442,30.3853,30.3359,30.3771,199361.0
2017-04-25 13:30:00,36.93,36.95,36.89,36.89,333751.0,30.3771,30.3935,30.3442,30.3442,333751.0
2017-04-25 13:40:00,36.89,36.93,36.88,36.91,280186.0,30.3442,30.3771,30.3359,30.3606,280186.0
2017-04-25 13:50:00,36.91,36.93,36.9,36.91,258690.0,30.3606,30.3771,30.3524,30.3606,258690.0
2017-04-25 14:00:00,36.91,36.95,36.89,36.94,430333.0,30.3606,30.3935,30.3442,30.3853,430333.0
2017-04-25 14:10:00,36.94,36.95,36.91,36.92,342173.0,30.3853,30.3935,30.3606,30.3688,342173.0
2017-04-25 14:20:00,36.93,36.93,36.88,36.88,244570.0,30.3771,30.3771,30.3359,30.3359,244570.0
2017-04-25 14:30:00,36.89,36.9,36.86,36.9,318463.0,30.3442,30.3524,30.3195,30.3524,318463.0
2017-04-25 14:40:00,36.9,36.9,36.88,36.9,180373.0,30.3524,30.3524,30.3359,30.3524,180373.0
2017-04-25 14:50:00,36.9,36.91,36.87,36.89,298501.0,30.3524,30.3606,30.3277,30.3442,298501.0
2017-04-25 15:00:00,36.89,36.98,36.89,36.97,510525.0,30.3442,30.4182,30.3442,30.41,510525.0
2017-04-25 15:10:00,36.97,37.0,36.95,36.99,473877.0,30.41,30.4347,30.3935,30.4264,473877.0
2017-04-25 15:20:00,36.98,37.0,36.96,36.96,424209.0,30.4182,30.4347,30.4018,30.4018,424209.0
2017-04-25 15:30:00,36.96,36.97,36.94,36.95,462377.0,30.4018,30.41,30.3853,30.3935,462377.0
2017-04-25 15:40:00,36.95,36.96,36.92,36.95,757957.0,30.3935,30.4018,30.3688,30.3935,757957.0
2017-04-25 15:50:00,36.95,36.95,36.85,36.88,2728372.0,30.3935,30.3935,30.3113,30.3359,2728372.0
2017-04-26 09:30:00,36.78,37.22,36.78,37.2,2492182.0,30.2537,30.6156,30.2537,30.5992,2492182.0
2017-04-26 09:40:00,37.21,37.23,37.02,37.08,1035989.0,30.6074,30.6238,30.4511,30.5005,1035989.0
2017-04-26 09:50:00,37.09,37.1,37.0,37.06,778616.0,30.5087,30.5169,30.4347,30.484,778616.0
2017-04-26 10:00:00,37.05,37.07,36.97,37.06,1125524.0,30.4758,30.4922,30.41,30.484,1125524.0
2017-04-26 10:10:00,37.06,37.08,37.02,37.02,431783.0,30.484,30.5005,30.4511,30.4511,431783.0
2017-04-26 10:20:00,37.02,37.03,36.93,36.98,408842.0,30.4511,30.4593,30.3771,30.4182,408842.0
2017-04-26 10:30:00,36.98,37.02,36.92,36.99,570345.0,30.4182,30.4511,30.3688,30.4264,570345.0
2017-04-26 10:40:00,37.0,37.01,36.93,36.95,349180.0,30.4347,30.4429,30.3771,30.3935,349180.0
2017-04-26 10:50:00,36.94,36.98,36.91,36.94,528515.0,30.3853,30.4182,30.3606,30.3853,528515.0
2017-04-26 11:00:00,36.93,36.96,36.9,36.96,452147.0,30.3771,30.4018,30.3524,30.4018,452147.0
2017-04-26 11:10:00,36.96,36.99,36.93,36.93,440597.0,30.4018,30.4264,30.3771,30.3771,440597.0
2017-04-26 11:20:00,36.93,37.07,36.93,37.07,544334.0,30.3771,30.4922,30.3771,30.4922,544334.0
2017-04-26 11:30:00,37.06,37.07,37.0,37.05,445852.0,30.484,30.4922,30.4347,30.4758,445852.0
2017-04-26 11:40:00,37.05,37.06,36.91,36.92,497850.0,30.4758,30.484,30.3606,30.3688,497850.0
2017-04-26 11:50:00,36.92,36.93,36.85,36.9,499987.0,30.3688,30.3771,30.3113,30.3524,499987.0
2017-04-26 12:00:00,36.89,36.93,36.88,36.93,507059.0,30.3442,30.3771,30.3359,30.3771,507059.0
2017-04-26 12:10:00,36.91,36.96,36.91,36.94,217924.0,30.3606,30.4018,30.3606,30.3853,217924.0
2017-04-26 12:20:00,36.95,36.95,36.91,36.91,200647.0,30.3935,30.3935,30.3606,30.3606,200647.0
2017-04-26 12:30:00,36.91,36.93,36.89,36.91,282124.0,30.3606,30.3771,30.3442,30.3606,282124.0
2017-04-26 12:40:00,36.91,36.94,36.88,36.88,323105.0,30.3606,30.3853,30.3359,30.3359,323105.0
2017-04-26 12:50:00,36.88,36.95,36.88,36.92,399221.0,30.3359,30.3935,30.3359,30.3688,399221.0
2017-04-26 13:00:00,36.92,36.98,36.9,36.98,438247.0,30.3688,30.4182,30.3524,30.4182,438247.0
2017-04-26 13:10:00,36.98,36.99,36.95,36.97,247337.0,30.4182,30.4264,30.3935,30.41,247337.0
2017-04-26 13:20:00,36.97,36.98,36.9,36.9,549438.0,30.41,30.4182,30.3524,30.3524,549438.0
2017-04-26 13:30:00,36.91,36.94,36.87,36.94,213903.0,30.3606,30.3853,30.3277,30.3853,213903.0
2017-04-26 13:40:00,36.93,36.99,36.91,36.95,427057.0,30.3771,30.4264,30.3606,30.3935,427057.0
2017-04-26 13:50:00,36.95,36.99,36.94,36.98,344800.0,30.3935,30.4264,30.3853,30.4182,344800.0
2017-04-26 14:00:00,36.98,37.0,36.97,36.98,535644.0,30.4182,30.4347,30.41,30.4182,535644.0
2017-04-26 14:10:00,36.98,37.03,36.98,37.0,349344.0,30.4182,30.4593,30.4182,30.4347,349344.0
2017-04-26 14:20:00,36.99,37.02,36.98,37.01,306614.0,30.4264,30.4511,30.4182,30.4429,306614.0
2017-04-26 14:30:00,37.01,37.05,37.0,37.05,434338.0,30.4429,30.4758,30.4347,30.4758,434338.0
2017-04-26 14:40:00,37.05,37.05,36.96,36.98,579819.0,30.4758,30.4758,30.4018,30.4182,579819.0
2017-04-26 14:50:00,36.98,36.99,36.94,36.94,401217.0,30.4182,30.4264,30.3853,30.3853,401217.0
2017-04-26 15:00:00,36.95,37.0,36.91,37.0,511280.0,30.3935,30.4347,30.3606,30.4347,511280.0
2017-04-26 15:10:00,36.99,37.0,36.97,36.99,1124770.0,30.4264,30.4347,30.41,30.4264,1124770.0
2017-04-26 15:20:00,36.98,37.0,36.97,36.99,936071.0,30.4182,30.4347,30.41,30.4264,936071.0
2017-04-26 15:30:00,36.99,36.99,36.95,36.95,566822.0,30.4264,30.4264,30.3935,30.3935,566822.0
2017-04-26 15:40:00,36.95,36.96,36.91,36.93,824448.0,30.3935,30.4018,30.3606,30.3771,824448.0
2017-04-26 15:50:00,36.93,36.96,36.89,36.94,2445587.0,30.3771,30.4018,30.3442,30.3853,2445587.0
2017-04-27 09:30:00,36.94,36.96,36.78,36.91,1562480.0,30.3853,30.4018,30.2537,30.3606,1562480.0
2017-04-27 09:40:00,36.91,37.1,36.9,37.09,980087.0,30.3606,30.5169,30.3524,30.5087,980087.0
2017-04-27 09:50:00,37.09,37.1,37.02,37.05,771985.0,30.5087,30.5169,30.4511,30.4758,771985.0
2017-04-27 10:00:00,37.05,37.05,36.94,36.94,666625.0,30.4758,30.4758,30.3853,30.3853,666625.0
2017-04-27 10:10:00,36.95,37.0,36.94,37.0,605265.0,30.3935,30.4347,30.3853,30.4347,605265.0
2017-04-27 10:20:00,37.0,37.0,36.88,36.9,551703.0,30.4347,30.4347,30.3359,30.3524,551703.0
2017-04-27 10:30:00,36.9,37.08,36.9,37.08,1097086.0,30.3524,30.5005,30.3524,30.5005,1097086.0
2017-04-27 10:40:00,37.08,37.18,37.06,37.11,959703.0,30.5005,30.5827,30.484,30.5251,959703.0
2017-04-27 10:50:00,37.11,37.13,37.06,37.1,552885.0,30.5251,30.5416,30.484,30.5169,552885.0
2017-04-27 11:00:00,37.1,37.17,37.08,37.16,602931.0,30.5169,30.5745,30.5005,30.5663,602931.0
2017-04-27 11:10:00,37.16,37.16,37.1,37.11,642924.0,30.5663,30.5663,30.5169,30.5251,642924.0
2017-04-27 11:20:00,37.11,37.11,37.01,37.07,495804.0,30.5251,30.5251,30.4429,30.4922,495804.0
2017-04-27 11:30:00,37.07,37.1,37.06,37.08,539568.0,30.4922,30.5169,30.484,30.5005,539568.0
2017-04-27 11:40:00,37.09,37.11,37.08,37.09,498183.0,30.5087,30.5251,30.5005,30.5087,498183.0
2017-04-27 11:50:00,37.09,37.17,37.07,37.16,411531.0,30.5087,30.5745,30.4922,30.5663,411531.0
2017-04-27 12:00:00,37.17,37.17,37.08,37.1,343008.0,30.5745,30.5745,30.5005,30.5169,343008.0
2017-04-27 12:10:00,37.1,37.11,37.09,37.09,418967.0,30.5169,30.5251,30.5087,30.5087,418967.0
2017-04-27 12:20:00,37.09,37.12,37.05,37.08,532332.0,30.5087,30.5334,30.4758,30.5005,532332.0
2017-04-27 12:30:00,37.09,37.12,37.04,37.07,543306.0,30.5087,30.5334,30.4676,30.4922,543306.0
2017-04-27 12:40:00,37.07,37.1,37.05,37.09,351350.0,30.4922,30.5169,30.4758,30.5087,351350.0
2017-04-27 12:50:00,37.09,37.19,37.08,37.19,557727.0,30.5087,30.5909,30.5005,30.5909,557727.0
2017-04-27 13:00:00,37.19,37.27,37.18,37.26,1072964.0,30.5909,30.6567,30.5827,30.6485,1072964.0
2017-04-27 13:10:00,37.26,37.3,37.26,37.27,1003335.0,30.6485,30.6814,30.6485,30.6567,1003335.0
2017-04-27 13:20:00,37.26,37.36,37.26,37.33,989047.0,30.6485,30.7308,30.6485,30.7061,989047.0
2017-04-27 13:30:00,37.33,37.33,37.24,37.25,674598.0,30.7061,30.7061,30.6321,30.6403,674598.0
2017-04-27 13:40:00,37.25,37.34,37.24,37.31,1043621.0,30.6403,30.7143,30.6321,30.6896,1043621.0
2017-04-27 13:50:00,37.3,37.31,37.29,37.3,415384.0,30.6814,30.6896,30.6732,30.6814,415384.0
2017-04-27 14:00:00,37.3,37.32,37.28,37.31,775701.0,30.6814,30.6979,30.665,30.6896,775701.0
2017-04-27 14:10:00,37.31,37.32,37.23,37.25,623073.0,30.6896,30.6979,30.6238,30.6403,623073.0
2017-04-27 14:20:00,37.25,37.25,37.12,37.18,633026.0,30.6403,30.6403,30.5334,30.5827,633026.0
2017-04-27 14:30:00,37.18,37.19,37.12,37.14,374738.0,30.5827,30.5909,30.5334,30.5498,374738.0
2017-04-27 14:40:00,37.14,37.2,37.09,37.18,637770.0,30.5498,30.5992,30.5087,30.5827,637770.0
2017-04-27 14:50:00,37.18,37.18,37.12,37.18,378801.0,30.5827,30.5827,30.5334,30.5827,378801.0
2017-04-27 15:00:00,37.18,37.18,37.1,37.15,765016.0,30.5827,30.5827,30.5169,30.558,765016.0
2017-04-27 15:10:00,37.14,37.21,37.13,37.17,1179099.0,30.5498,30.6074,30.5416,30.5745,1179099.0
2017-04-27 15:20:00,37.16,37.18,37.15,37.16,563855.0,30.5663,30.5827,30.558,30.5663,563855.0
2017-04-27 15:30:00,37.16,37.21,37.16,37.2,1075949.0,30.5663,30.6074,30.5663,30.5992,1075949.0
2017-04-27 15:40:00,37.21,37.39,37.2,37.35,2382936.0,30.6074,30.7555,30.5992,30.7225,2382936.0
2017-04-27 15:50:00,37.35,37.5,37.29,37.47,4229651.0,30.7225,30.8459,30.6732,30.8213,4229651.0
2017-04-28 09:30:00,36.04,36.49,36.02,36.21,5542963.0,29.645,30.0151,29.6285,29.7848,5542963.0
2017-04-28 09:40:00,36.2,36.43,36.19,36.36,2760860.0,29.7766,29.9658,29.7684,29.9082,2760860.0
2017-04-28 09:50:00,36.35,36.36,35.93,36.07,2858792.0,29.9,29.9082,29.5545,29.6697,2858792.0
2017-04-28 10:00:00,36.07,36.13,35.89,35.97,1499836.0,29.6697,29.719,29.5216,29.5874,1499836.0
2017-04-28 10:10:00,35.97,36.06,35.96,36.04,1234029.0,29.5874,29.6614,29.5792,29.645,1234029.0
2017-04-28 10:20:00,36.04,36.12,35.97,36.04,1552257.0,29.645,29.7108,29.5874,29.645,1552257.0
2017-04-28 10:30:00,36.04,36.04,35.96,35.98,1308013.0,29.645,29.645,29.5792,29.5956,1308013.0
2017-04-28 10:40:00,35.98,36.09,35.95,36.01,931098.0,29.5956,29.6861,29.571,29.6203,931098.0
2017-04-28 10:50:00,36.01,36.2,36.0,36.2,1057670.0,29.6203,29.7766,29.6121,29.7766,1057670.0
2017-04-28 11:00:00,36.2,36.25,36.17,36.25,928583.0,29.7766,29.8177,29.7519,29.8177,928583.0
2017-04-28 11:10:00,36.24,36.37,36.23,36.36,1086942.0,29.8095,29.9164,29.8013,29.9082,1086942.0
2017-04-28 11:20:00,36.36,36.36,36.23,36.24,770482.0,29.9082,29.9082,29.8013,29.8095,770482.0
2017-04-28 11:30:00,36.23,36.26,36.12,36.13,768843.0,29.8013,29.826,29.7108,29.719,768843.0
2017-04-28 11:40:00,36.13,36.24,36.12,36.18,683997.0,29.719,29.8095,29.7108,29.7602,683997.0
2017-04-28 11:50:00,36.19,36.21,36.14,36.16,613738.0,29.7684,29.7848,29.7273,29.7437,613738.0
2017-04-28 12:00:00,36.17,36.2,36.14,36.16,551021.0,29.7519,29.7766,29.7273,29.7437,551021.0
2017-04-28 12:10:00,36.16,36.19,36.12,36.13,624383.0,29.7437,29.7684,29.7108,29.719,624383.0
2017-04-28 12:20:00,36.13,36.17,36.11,36.16,505978.0,29.719,29.7519,29.7026,29.7437,505978.0
2017-04-28 12:30:00,36.15,36.2,36.15,36.2,827509.0,29.7355,29.7766,29.7355,29.7766,827509.0
2017-04-28 12:40:00,36.19,36.23,36.18,36.21,599503.0,29.7684,29.8013,29.7602,29.7848,599503.0
2017-04-28 12:50:00,36.22,36.22,36.13,36.16,891357.0,29.7931,29.7931,29.719,29.7437,891357.0
2017-04-28 13:00:00,36.15,36.16,36.1,36.11,432297.0,29.7355,29.7437,29.6943,29.7026,432297.0
2017-04-28 13:10:00,36.11,36.13,36.07,36.09,422915.0,29.7026,29.719,29.6697,29.6861,422915.0
2017-04-28 13:20:00,36.09,36.09,36.04,36.08,444301.0,29.6861,29.6861,29.645,29.6779,444301.0
2017-04-28 13:30:00,36.08,36.08,36.01,36.05,500879.0,29.6779,29.6779,29.6203,29.6532,500879.0
2017-04-28 13:40:00,36.05,36.09,36.02,36.07,405821.0,29.6532,29.6861,29.6285,29.6697,405821.0
2017-04-28 13:50:00,36.07,36.07,36.02,36.02,374536.0,29.6697,29.6697,29.6285,29.6285,374536.0
2017-04-28 14:00:00,36.02,36.04,35.97,36.01,830647.0,29.6285,29.645,29.5874,29.6203,830647.0
2017-04-28 14:10:00,36.02,36.02,35.97,35.99,585018.0,29.6285,29.6285,29.5874,29.6039,585018.0
2017-04-28 14:20:00,35.98,36.0,35.95,35.95,574455.0,29.5956,29.6121,29.571,29.571,574455.0
2017-04-28 14:30:00,35.95,35.96,35.92,35.93,492792.0,29.571,29.5792,29.5463,29.5545,492792.0
2017-04-28 14:40:00,35.92,35.94,35.89,35.94,722764.0,29.5463,29.5627,29.5216,29.5627,722764.0
2017-04-28 14:50:00,35.94,35.94,35.88,35.9,644548.0,29.5627,29.5627,29.5134,29.5298,644548.0
2017-04-28 15:00:00,35.89,35.94,35.89,35.91,583183.0,29.5216,29.5627,29.5216,29.5381,583183.0
2017-04-28 15:10:00,35.91,35.95,35.88,35.95,549206.0,29.5381,29.571,29.5134,29.571,549206.0
2017-04-28 15:20:00,35.94,35.98,35.9,35.93,704537.0,29.5627,29.5956,29.5298,29.5545,704537.0
2017-04-28 15:30:00,35.92,36.03,35.92,36.02,973453.0,29.5463,29.6368,29.5463,29.6285,973453.0
2017-04-28 15:40:00,36.01,36.04,35.96,35.98,1730035.0,29.6203,29.645,29.5792,29.5956,1730035.0
2017-04-28 15:50:00,35.98,36.16,35.98,36.15,6099684.0,29.5956,29.7437,29.5956,29.7355,6099684.0
2017-05-01 09:30:00,36.11,36.4,36.11,36.3,2026944.0,29.7026,29.9411,29.7026,29.8589,2026944.0
2017-05-01 09:40:00,36.3,36.31,36.17,36.17,929305.0,29.8589,29.8671,29.7519,29.7519,929305.0
2017-05-01 09:50:00,36.17,36.22,36.12,36.15,655628.0,29.7519,29.7931,29.7108,29.7355,655628.0
2017-05-01 10:00:00,36.15,36.17,36.04,36.05,728589.0,29.7355,29.7519,29.645,29.6532,728589.0
2017-05-01 10:10:00,36.05,36.05,35.94,36.01,1035136.0,29.6532,29.6532,29.5627,29.6203,1035136.0
2017-05-01 10:20:00,36.0,36.08,35.98,36.08,665003.0,29.6121,29.6779,29.5956,29.6779,665003.0
2017-05-01 10:30:00,36.07,36.1,36.04,36.05,452382.0,29.6697,29.6943,29.645,29.6532,452382.0
2017-05-01 10:40:00,36.05,36.1,36.03,36.09,417772.0,29.6532,29.6943,29.6368,29.6861,417772.0
2017-05-01 10:50:00,36.09,36.13,36.06,36.12,401514.0,29.6861,29.719,29.6614,29.7108,401514.0
2017-05-01 11:00:00,36.11,36.14,36.1,36.12,338659.0,29.7026,29.7273,29.6943,29.7108,338659.0
2017-05-01 11:10:00,36.12,36.15,36.1,36.13,266529.0,29.7108,29.7355,29.6943,29.719,266529.0
2017-05-01 11:20:00,36.14,36.15,36.12,36.13,225637.0,29.7273,29.7355,29.7108,29.719,225637.0
2017-05-01 11:30:00,36.13,36.19,36.09,36.18,527922.0,29.719,29.7684,29.6861,29.7602,527922.0
2017-05-01 11:40:00,36.19,36.23,36.16,36.2,370465.0,29.7684,29.8013,29.7437,29.7766,370465.0
2017-05-01 11:50:00,36.2,36.23,36.18,36.19,199623.0,29.7766,29.8013,29.7602,29.7684,199623.0
2017-05-01 12:00:00,36.19,36.24,36.18,36.2,228826.0,29.7684,29.8095,29.7602,29.7766,228826.0
2017-05-01 12:10:00,36.2,36.21,36.15,36.18,267118.0,29.7766,29.7848,29.7355,29.7602,267118.0
2017-05-01 12:20:00,36.18,36.25,36.17,36.23,355789.0,29.7602,29.8177,29.7519,29.8013,355789.0
2017-05-01 12:30:00,36.23,36.26,36.23,36.23,253117.0,29.8013,29.826,29.8013,29.8013,253117.0
2017-05-01 12:40:00,36.23,36.26,36.22,36.23,426347.0,29.8013,29.826,29.7931,29.8013,426347.0
2017-05-01 12:50:00,36.22,36.27,36.2,36.23,900860.0,29.7931,29.8342,29.7766,29.8013,900860.0
2017-05-01 13:00:00,36.23,36.27,36.22,36.23,559804.0,29.8013,29.8342,29.7931,29.8013,559804.0
2017-05-01 13:10:00,36.23,36.27,36.2,36.27,829205.0,29.8013,29.8342,29.7766,29.8342,829205.0
2017-05-01 13:20:00,36.27,36.3,36.26,36.3,132592.0,29.8342,29.8589,29.826,29.8589,132592.0
2017-05-01 13:30:00,36.3,36.3,36.22,36.27,389215.0,29.8589,29.8589,29.7931,29.8342,389215.0
2017-05-01 13:40:00,36.27,36.31,36.26,36.3,300217.0,29.8342,29.8671,29.826,29.8589,300217.0
2017-05-01 13:50:00,36.29,36.35,36.29,36.32,424872.0,29.8506,29.9,29.8506,29.8753,424872.0
2017-05-01 14:00:00,36.32,36.32,36.25,36.3,583529.0,29.8753,29.8753,29.8177,29.8589,583529.0
2017-05-01 14:10:00,36.31,36.32,36.3,36.32,405389.0,29.8671,29.8753,29.8589,29.8753,405389.0
2017-05-01 14:20:00,36.32,36.32,36.3,36.3,307506.0,29.8753,29.8753,29.8589,29.8589,307506.0
2017-05-01 14:30:00,36.3,36.32,36.28,36.3,394198.0,29.8589,29.8753,29.8424,29.8589,394198.0
2017-05-01 14:40:00,36.3,36.3,36.27,36.27,224335.0,29.8589,29.8589,29.8342,29.8342,224335.0
2017-05-01 14:50:00,36.28,36.28,36.25,36.27,300089.0,29.8424,29.8424,29.8177,29.8342,300089.0
2017-05-01 15:00:00,36.28,36.28,36.25,36.26,253202.0,29.8424,29.8424,29.8177,29.826,253202.0
2017-05-01 15:10:00,36.26,36.3,36.23,36.29,734617.0,29.826,29.8589,29.8013,29.8506,734617.0
2017-05-01 15:20:00,36.29,36.31,36.28,36.31,464477.0,29.8506,29.8671,29.8424,29.8671,464477.0
2017-05-01 15:30:00,36.3,36.39,36.3,36.37,615948.0,29.8589,29.9329,29.8589,29.9164,615948.0
2017-05-01 15:40:00,36.37,36.39,36.33,36.34,815410.0,29.9164,29.9329,29.8835,29.8918,815410.0
2017-05-01 15:50:00,36.33,36.35,36.3,36.32,2171625.0,29.8835,29.9,29.8589,29.8753,2171625.0
2017-05-02 09:30:00,36.37,36.53,36.35,36.51,1551974.0,29.9164,30.0481,29.9,30.0316,1551974.0
2017-05-02 09:40:00,36.51,36.52,36.36,36.37,1053511.0,30.0316,30.0398,29.9082,29.9164,1053511.0
2017-05-02 09:50:00,36.38,36.54,36.36,36.52,726209.0,29.9247,30.0563,29.9082,30.0398,726209.0
2017-05-02 10:00:00,36.52,36.57,36.49,36.54,869312.0,30.0398,30.081,30.0151,30.0563,869312.0
2017-05-02 10:10:00,36.54,36.62,36.54,36.62,578765.0,30.0563,30.1221,30.0563,30.1221,578765.0
2017-05-02 10:20:00,36.62,36.72,36.61,36.7,985856.0,30.1221,30.2043,30.1139,30.1879,985856.0
2017-05-02 10:30:00,36.7,36.74,36.66,36.72,731810.0,30.1879,30.2208,30.155,30.2043,731810.0
2017-05-02 10:40:00,36.72,36.94,36.71,36.91,1881199.0,30.2043,30.3853,30.1961,30.3606,1881199.0
2017-05-02 10:50:00,36.91,36.99,36.87,36.95,2553336.0,30.3606,30.4264,30.3277,30.3935,2553336.0
2017-05-02 11:00:00,36.95,36.98,36.86,36.95,1030325.0,30.3935,30.4182,30.3195,30.3935,1030325.0
2017-05-02 11:10:00,36.95,36.95,36.83,36.91,1153086.0,30.3935,30.3935,30.2948,30.3606,1153086.0
2017-05-02 11:20:00,36.91,36.93,36.85,36.91,520414.0,30.3606,30.3771,30.3113,30.3606,520414.0
2017-05-02 11:30:00,36.92,36.97,36.89,36.9,601803.0,30.3688,30.41,30.3442,30.3524,601803.0
2017-05-02 11:40:00,36.91,36.94,36.82,36.84,672213.0,30.3606,30.3853,30.2866,30.303,672213.0
2017-05-02 11:50:00,36.84,36.84,36.79,36.8,416108.0,30.303,30.303,30.2619,30.2701,416108.0
2017-05-02 12:00:00,36.8,36.88,36.79,36.84,537759.0,30.2701,30.3359,30.2619,30.303,537759.0
2017-05-02 12:10:00,36.84,36.85,36.78,36.81,300730.0,30.303,30.3113,30.2537,30.2784,300730.0
2017-05-02 12:20:00,36.82,36.82,36.72,36.73,412408.0,30.2866,30.2866,30.2043,30.2126,412408.0
2017-05-02 12:30:00,36.73,36.77,36.7,36.73,403919.0,30.2126,30.2455,30.1879,30.2126,403919.0
2017-05-02 12:40:00,36.73,36.75,36.71,36.73,315172.0,30.2126,30.229,30.1961,30.2126,315172.0
2017-05-02 12:50:00,36.72,36.73,36.68,36.69,409661.0,30.2043,30.2126,30.1714,30.1797,409661.0
2017-05-02 13:00:00,36.7,36.77,36.69,36.74,388639.0,30.1879,30.2455,30.1797,30.2208,388639.0
2017-05-02 13:10:00,36.75,36.75,36.69,36.72,292992.0,30.229,30.229,30.1797,30.2043,292992.0
2017-05-02 13:20:00,36.72,36.72,36.68,36.7,321143.0,30.2043,30.2043,30.1714,30.1879,321143.0
2017-05-02 13:30:00,36.7,36.71,36.67,36.67,428369.0,30.1879,30.1961,30.1632,30.1632,428369.0
2017-05-02 13:40:00,36.68,36.73,36.67,36.72,236996.0,30.1714,30.2126,30.1632,30.2043,236996.0
2017-05-02 13:50:00,36.73,36.75,36.7,36.72,226359.0,30.2126,30.229,30.1879,30.2043,226359.0
2017-05-02 14:00:00,36.72,36.77,36.71,36.72,307497.0,30.2043,30.2455,30.1961,30.2043,307497.0
2017-05-02 14:10:00,36.73,36.82,36.71,36.81,351347.0,30.2126,30.2866,30.1961,30.2784,351347.0
2017-05-02 14:20:00,36.81,36.83,36.79,36.83,306856.0,30.2784,30.2948,30.2619,30.2948,306856.0
2017-05-02 14:30:00,36.82,36.84,36.78,36.8,372894.0,30.2866,30.303,30.2537,30.2701,372894.0
2017-05-02 14:40:00,36.8,36.83,36.78,36.83,399434.0,30.2701,30.2948,30.2537,30.2948,399434.0
2017-05-02 14:50:00,36.82,36.83,36.79,36.82,370690.0,30.2866,30.2948,30.2619,30.2866,370690.0
2017-05-02 15:00:00,36.82,36.93,36.81,36.9,820115.0,30.2866,30.3771,30.2784,30.3524,820115.0
2017-05-02 15:10:00,36.91,36.97,36.9,36.96,1257604.0,30.3606,30.41,30.3524,30.4018,1257604.0
2017-05-02 15:20:00,36.95,36.96,36.89,36.89,710595.0,30.3935,30.4018,30.3442,30.3442,710595.0
2017-05-02 15:30:00,36.9,37.03,36.89,37.02,1199436.0,30.3524,30.4593,30.3442,30.4511,1199436.0
2017-05-02 15:40:00,37.02,37.03,36.97,37.0,978811.0,30.4511,30.4593,30.41,30.4347,978811.0
2017-05-02 15:50:00,37.0,37.01,36.94,36.95,3353440.0,30.4347,30.4429,30.3853,30.3935,3353440.0
2017-05-03 09:30:00,36.72,36.99,36.62,36.98,1612402.0,30.4269,30.6506,30.344,30.6423,1612402.0
2017-05-03 09:40:00,36.98,37.08,36.93,37.05,974632.0,30.6423,30.7252,30.6009,30.7004,974632.0
2017-05-03 09:50:00,37.05,37.17,37.04,37.16,913160.0,30.7004,30.7998,30.6921,30.7915,913160.0
2017-05-03 10:00:00,37.16,37.17,37.0,37.01,1124570.0,30.7915,30.7998,30.6589,30.6672,1124570.0
2017-05-03 10:10:00,37.01,37.01,36.95,37.0,723653.0,30.6672,30.6672,30.6175,30.6589,723653.0
2017-05-03 10:20:00,36.99,37.0,36.91,36.92,391240.0,30.6506,30.6589,30.5843,30.5926,391240.0
2017-05-03 10:30:00,36.92,36.98,36.9,36.92,425929.0,30.5926,30.6423,30.5761,30.5926,425929.0
2017-05-03 10:40:00,36.92,36.93,36.84,36.88,618615.0,30.5926,30.6009,30.5263,30.5595,618615.0
2017-05-03 10:50:00,36.88,36.93,36.87,36.91,481823.0,30.5595,30.6009,30.5512,30.5843,481823.0
2017-05-03 11:00:00,36.9,36.96,36.89,36.93,312834.0,30.5761,30.6258,30.5678,30.6009,312834.0
2017-05-03 11:10:00,36.92,37.0,36.92,37.0,203358.0,30.5926,30.6589,30.5926,30.6589,203358.0
2017-05-03 11:20:00,37.0,37.05,36.97,37.01,290762.0,30.6589,30.7004,30.6341,30.6672,290762.0
2017-05-03 11:30:00,37.01,37.02,36.98,37.0,178524.0,30.6672,30.6755,30.6423,30.6589,178524.0
2017-05-03 11:40:00,37.01,37.1,37.0,37.1,210056.0,30.6672,30.7418,30.6589,30.7418,210056.0
2017-05-03 11:50:00,37.09,37.11,37.04,37.05,272605.0,30.7335,30.7501,30.6921,30.7004,272605.0
2017-05-03 12:00:00,37.05,37.08,37.04,37.07,231723.0,30.7004,30.7252,30.6921,30.7169,231723.0
2017-05-03 12:10:00,37.07,37.17,37.05,37.12,346142.0,30.7169,30.7998,30.7004,30.7584,346142.0
2017-05-03 12:20:00,37.13,37.14,37.08,37.1,259866.0,30.7666,30.7749,30.7252,30.7418,259866.0
2017-05-03 12:30:00,37.1,37.11,37.05,37.08,326864.0,30.7418,30.7501,30.7004,30.7252,326864.0
2017-05-03 12:40:00,37.08,37.09,37.03,37.03,259366.0,30.7252,30.7335,30.6838,30.6838,259366.0
2017-05-03 12:50:00,37.03,37.05,36.99,37.0,373098.0,30.6838,30.7004,30.6506,30.6589,373098.0
2017-05-03 13:00:00,36.99,37.03,36.98,37.02,238875.0,30.6506,30.6838,30.6423,30.6755,238875.0
2017-05-03 13:10:00,37.02,37.04,36.98,37.01,182115.0,30.6755,30.6921,30.6423,30.6672,182115.0
2017-05-03 13:20:00,37.0,37.01,36.95,37.01,217104.0,30.6589,30.6672,30.6175,30.6672,217104.0
2017-05-03 13:30:00,37.01,37.03,36.97,37.0,240305.0,30.6672,30.6838,30.6341,30.6589,240305.0
2017-05-03 13:40:00,37.0,37.01,36.96,36.98,205451.0,30.6589,30.6672,30.6258,30.6423,205451.0
2017-05-03 13:50:00,36.98,37.07,36.98,37.04,278673.0,30.6423,30.7169,30.6423,30.6921,278673.0
2017-05-03 14:00:00,37.05,37.08,36.99,36.99,294659.0,30.7004,30.7252,30.6506,30.6506,294659.0
2017-05-03 14:10:00,37.0,37.07,36.96,36.98,402117.0,30.6589,30.7169,30.6258,30.6423,402117.0
2017-05-03 14:20:00,36.98,37.02,36.96,37.0,293854.0,30.6423,30.6755,30.6258,30.6589,293854.0
2017-05-03 14:30:00,37.0,37.03,36.98,37.02,169285.0,30.6589,30.6838,30.6423,30.6755,169285.0
2017-05-03 14:40:00,37.01,37.05,36.99,37.02,296880.0,30.6672,30.7004,30.6506,30.6755,296880.0
2017-05-03 14:50:00,37.02,37.02,36.97,36.98,245742.0,30.6755,30.6755,30.6341,30.6423,245742.0
2017-05-03 15:00:00,36.98,37.0,36.95,36.97,475181.0,30.6423,30.6589,30.6175,30.6341,475181.0
2017-05-03 15:10:00,36.97,36.98,36.95,36.98,505088.0,30.6341,30.6423,30.6175,30.6423,505088.0
2017-05-03 15:20:00,36.98,36.99,36.95,36.96,374946.0,30.6423,30.6506,30.6175,30.6258,374946.0
2017-05-03 15:30:00,36.95,36.99,36.95,36.98,421879.0,30.6175,30.6506,30.6175,30.6423,421879.0
2017-05-03 15:40:00,36.98,36.99,36.95,36.98,511745.0,30.6423,30.6506,30.6175,30.6423,511745.0
2017-05-03 15:50:00,36.98,37.0,36.94,36.97,1952218.0,30.6423,30.6589,30.6092,30.6341,1952218.0
2017-05-04 09:30:00,36.99,37.11,36.88,36.98,716323.0,30.6506,30.7501,30.5595,30.6423,716323.0
2017-05-04 09:40:00,36.98,37.01,36.85,36.87,512276.0,30.6423,30.6672,30.5346,30.5512,512276.0
2017-05-04 09:50:00,36.87,36.89,36.8,36.85,512239.0,30.5512,30.5678,30.4932,30.5346,512239.0
2017-05-04 10:00:00,36.85,36.92,36.82,36.91,369791.0,30.5346,30.5926,30.5098,30.5843,369791.0
2017-05-04 10:10:00,36.92,36.93,36.88,36.91,469109.0,30.5926,30.6009,30.5595,30.5843,469109.0
2017-05-04 10:20:00,36.91,36.99,36.9,36.95,301307.0,30.5843,30.6506,30.5761,30.6175,301307.0
2017-05-04 10:30:00,36.95,36.96,36.89,36.9,212607.0,30.6175,30.6258,30.5678,30.5761,212607.0
2017-05-04 10:40:00,36.9,36.92,36.87,36.9,285452.0,30.5761,30.5926,30.5512,30.5761,285452.0
2017-05-04 10:50:00,36.9,36.91,36.79,36.8,473711.0,30.5761,30.5843,30.4849,30.4932,473711.0
2017-05-04 11:00:00,36.8,36.82,36.77,36.77,377470.0,30.4932,30.5098,30.4683,30.4683,377470.0
2017-05-04 11:10:00,36.78,36.8,36.73,36.79,544082.0,30.4766,30.4932,30.4352,30.4849,544082.0
2017-05-04 11:20:00,36.79,36.82,36.75,36.82,386200.0,30.4849,30.5098,30.4518,30.5098,386200.0
2017-05-04 11:30:00,36.82,36.84,36.79,36.84,214710.0,30.5098,30.5263,30.4849,30.5263,214710.0
2017-05-04 11:40:00,36.84,36.84,36.8,36.81,182162.0,30.5263,30.5263,30.4932,30.5015,182162.0
2017-05-04 11:50:00,36.81,36.82,36.76,36.79,318570.0,30.5015,30.5098,30.4601,30.4849,318570.0
2017-05-04 12:00:00,36.79,36.81,36.73,36.75,291629.0,30.4849,30.5015,30.4352,30.4518,291629.0
2017-05-04 12:10:00,36.75,36.75,36.65,36.66,296468.0,30.4518,30.4518,30.3689,30.3772,296468.0
2017-05-04 12:20:00,36.66,36.7,36.65,36.69,191541.0,30.3772,30.4103,30.3689,30.402,191541.0
2017-05-04 12:30:00,36.69,36.7,36.64,36.68,267586.0,30.402,30.4103,30.3606,30.3938,267586.0
2017-05-04 12:40:00,36.68,36.77,36.68,36.76,218653.0,30.3938,30.4683,30.3938,30.4601,218653.0
2017-05-04 12:50:00,36.76,36.78,36.75,36.77,164413.0,30.4601,30.4766,30.4518,30.4683,164413.0
2017-05-04 13:00:00,36.76,36.8,36.76,36.78,197179.0,30.4601,30.4932,30.4601,30.4766,197179.0
2017-05-04 13:10:00,36.79,36.8,36.77,36.78,132968.0,30.4849,30.4932,30.4683,30.4766,132968.0
2017-05-04 13:20:00,36.78,36.8,36.77,36.8,168041.0,30.4766,30.4932,30.4683,30.4932,168041.0
2017-05-04 13:30:00,36.8,36.8,36.75,36.77,224862.0,30.4932,30.4932,30.4518,30.4683,224862.0
2017-05-04 13:40:00,36.77,36.85,36.77,36.85,251448.0,30.4683,30.5346,30.4683,30.5346,251448.0
2017-05-04 13:50:00,36.84,36.85,36.8,36.82,225944.0,30.5263,30.5346,30.4932,30.5098,225944.0
2017-05-04 14:00:00,36.82,36.89,36.82,36.84,652439.0,30.5098,30.5678,30.5098,30.5263,652439.0
2017-05-04 14:10:00,36.84,36.85,36.83,36.84,193668.0,30.5263,30.5346,30.5181,30.5263,193668.0
2017-05-04 14:20:00,36.83,36.85,36.78,36.84,270179.0,30.5181,30.5346,30.4766,30.5263,270179.0
2017-05-04 14:30:00,36.83,36.85,36.81,36.83,191525.0,30.5181,30.5346,30.5015,30.5181,191525.0
2017-05-04 14:40:00,36.83,36.87,36.82,36.84,239801.0,30.5181,30.5512,30.5098,30.5263,239801.0
2017-05-04 14:50:00,36.84,36.86,36.79,36.8,411399.0,30.5263,30.5429,30.4849,30.4932,411399.0
2017-05-04 15:00:00,36.8,36.82,36.78,36.79,225477.0,30.4932,30.5098,30.4766,30.4849,225477.0
2017-05-04 15:10:00,36.79,36.83,36.76,36.81,326814.0,30.4849,30.5181,30.4601,30.5015,326814.0
2017-05-04 15:20:00,36.8,36.82,36.75,36.76,218918.0,30.4932,30.5098,30.4518,30.4601,218918.0
2017-05-04 15:30:00,36.76,36.83,36.76,36.81,289180.0,30.4601,30.5181,30.4601,30.5015,289180.0
2017-05-04 15:40:00,36.81,36.83,36.79,36.8,309490.0,30.5015,30.5181,30.4849,30.4932,309490.0
2017-05-04 15:50:00,36.8,36.86,36.8,36.85,1718164.0,30.4932,30.5429,30.4932,30.5346,1718164.0
2017-05-05 09:30:00,36.86,36.93,36.77,36.8,895935.0,30.5429,30.6009,30.4683,30.4932,895935.0
2017-05-05 09:40:00,36.8,36.8,36.6,36.62,827562.0,30.4932,30.4932,30.3275,30.344,827562.0
2017-05-05 09:50:00,36.62,36.64,36.53,36.54,747346.0,30.344,30.3606,30.2695,30.2778,747346.0
2017-05-05 10:00:00,36.55,36.62,36.51,36.62,462769.0,30.286,30.344,30.2529,30.344,462769.0
2017-05-05 10:10:00,36.62,36.63,36.52,36.55,233459.0,30.344,30.3523,30.2612,30.286,233459.0
2017-05-05 10:20:00,36.54,36.6,36.51,36.55,278062.0,30.2778,30.3275,30.2529,30.286,278062.0
2017-05-05 10:30:00,36.54,36.58,36.51,36.53,349013.0,30.2778,30.3109,30.2529,30.2695,349013.0
2017-05-05 10:40:00,36.54,36.62,36.5,36.61,580957.0,30.2778,30.344,30.2446,30.3358,580957.0
2017-05-05 10:50:00,36.6,36.68,36.59,36.59,1300248.0,30.3275,30.3938,30.3192,30.3192,1300248.0
2017-05-05 11:00:00,36.59,36.66,36.59,36.62,363346.0,30.3192,30.3772,30.3192,30.344,363346.0
2017-05-05 11:10:00,36.62,36.63,36.59,36.61,283278.0,30.344,30.3523,30.3192,30.3358,283278.0
2017-05-05 11:20:00,36.61,36.63,36.57,36.57,281595.0,30.3358,30.3523,30.3026,30.3026,281595.0
2017-05-05 11:30:00,36.58,36.68,36.57,36.66,242399.0,30.3109,30.3938,30.3026,30.3772,242399.0
2017-05-05 11:40:00,36.66,36.67,36.61,36.67,176384.0,30.3772,30.3855,30.3358,30.3855,176384.0
2017-05-05 11:50:00,36.67,36.71,36.66,36.67,238578.0,30.3855,30.4186,30.3772,30.3855,238578.0
2017-05-05 12:00:00,36.66,36.67,36.62,36.63,231983.0,30.3772,30.3855,30.344,30.3523,231983.0
2017-05-05 12:10:00,36.63,36.63,36.59,36.59,200726.0,30.3523,30.3523,30.3192,30.3192,200726.0
2017-05-05 12:20:00,36.59,36.61,36.58,36.59,124056.0,30.3192,30.3358,30.3109,30.3192,124056.0
2017-05-05 12:30:00,36.59,36.61,36.54,36.59,215503.0,30.3192,30.3358,30.2778,30.3192,215503.0
2017-05-05 12:40:00,36.6,36.66,36.59,36.66,148018.0,30.3275,30.3772,30.3192,30.3772,148018.0
2017-05-05 12:50:00,36.65,36.68,36.62,36.68,83480.0,30.3689,30.3938,30.344,30.3938,83480.0
2017-05-05 13:00:00,36.67,36.68,36.66,36.67,66000.0,30.3855,30.3938,30.3772,30.3855,66000.0
2017-05-05 13:10:00,36.68,36.68,36.63,36.66,184936.0,30.3938,30.3938,30.3523,30.3772,184936.0
2017-05-05 13:20:00,36.67,36.71,36.66,36.69,176037.0,30.3855,30.4186,30.3772,30.402,176037.0
2017-05-05 13:30:00,36.69,36.7,36.66,36.69,170426.0,30.402,30.4103,30.3772,30.402,170426.0
2017-05-05 13:40:00,36.69,36.71,36.68,36.69,285447.0,30.402,30.4186,30.3938,30.402,285447.0
2017-05-05 13:50:00,36.69,36.71,36.67,36.7,134963.0,30.402,30.4186,30.3855,30.4103,134963.0
2017-05-05 14:00:00,36.7,36.72,36.68,36.7,174688.0,30.4103,30.4269,30.3938,30.4103,174688.0
2017-05-05 14:10:00,36.7,36.72,36.67,36.7,147330.0,30.4103,30.4269,30.3855,30.4103,147330.0
2017-05-05 14:20:00,36.71,36.71,36.68,36.7,181021.0,30.4186,30.4186,30.3938,30.4103,181021.0
2017-05-05 14:30:00,36.69,36.76,36.69,36.73,390485.0,30.402,30.4601,30.402,30.4352,390485.0
2017-05-05 14:40:00,36.73,36.78,36.72,36.77,175243.0,30.4352,30.4766,30.4269,30.4683,175243.0
2017-05-05 14:50:00,36.76,36.76,36.72,36.73,175076.0,30.4601,30.4601,30.4269,30.4352,175076.0
2017-05-05 15:00:00,36.73,36.75,36.71,36.73,135908.0,30.4352,30.4518,30.4186,30.4352,135908.0
2017-05-05 15:10:00,36.73,36.77,36.72,36.74,226052.0,30.4352,30.4683,30.4269,30.4435,226052.0
2017-05-05 15:20:00,36.74,36.75,36.74,36.75,139822.0,30.4435,30.4518,30.4435,30.4518,139822.0
2017-05-05 15:30:00,36.75,36.77,36.73,36.77,298233.0,30.4518,30.4683,30.4352,30.4683,298233.0
2017-05-05 15:40:00,36.77,36.79,36.74,36.79,399059.0,30.4683,30.4849,30.4435,30.4849,399059.0
2017-05-05 15:50:00,36.79,36.82,36.76,36.82,2456918.0,30.4849,30.5098,30.4601,30.5098,2456918.0
2017-05-08 09:30:00,36.73,36.85,36.72,36.78,804618.0,30.4352,30.5346,30.4269,30.4766,804618.0
2017-05-08 09:40:00,36.79,36.79,36.72,36.76,490764.0,30.4849,30.4849,30.4269,30.4601,490764.0
2017-05-08 09:50:00,36.77,36.79,36.73,36.77,214279.0,30.4683,30.4849,30.4352,30.4683,214279.0
2017-05-08 10:00:00,36.76,36.8,36.75,36.78,394348.0,30.4601,30.4932,30.4518,30.4766,394348.0
2017-05-08 10:10:00,36.79,36.8,36.74,36.76,507683.0,30.4849,30.4932,30.4435,30.4601,507683.0
2017-05-08 10:20:00,36.76,36.76,36.72,36.75,199590.0,30.4601,30.4601,30.4269,30.4518,199590.0
2017-05-08 10:30:00,36.76,36.8,36.75,36.77,211408.0,30.4601,30.4932,30.4518,30.4683,211408.0
2017-05-08 10:40:00,36.77,36.8,36.76,36.79,202306.0,30.4683,30.4932,30.4601,30.4849,202306.0
2017-05-08 10:50:00,36.79,36.8,36.73,36.78,248834.0,30.4849,30.4932,30.4352,30.4766,248834.0
2017-05-08 11:00:00,36.78,36.81,36.77,36.77,194757.0,30.4766,30.5015,30.4683,30.4683,194757.0
2017-05-08 11:10:00,36.77,36.78,36.7,36.72,312875.0,30.4683,30.4766,30.4103,30.4269,312875.0
2017-05-08 11:20:00,36.72,36.75,36.71,36.72,173112.0,30.4269,30.4518,30.4186,30.4269,173112.0
2017-05-08 11:30:00,36.72,36.75,36.68,36.75,283830.0,30.4269,30.4518,30.3938,30.4518,283830.0
2017-05-08 11:40:00,36.75,36.79,36.74,36.79,116917.0,30.4518,30.4849,30.4435,30.4849,116917.0
2017-05-08 11:50:00,36.79,36.79,36.75,36.76,390605.0,30.4849,30.4849,30.4518,30.4601,390605.0
2017-05-08 12:00:00,36.77,36.77,36.73,36.75,150034.0,30.4683,30.4683,30.4352,30.4518,150034.0
2017-05-08 12:10:00,36.75,36.76,36.73,36.75,125261.0,30.4518,30.4601,30.4352,30.4518,125261.0
2017-05-08 12:20:00,36.75,36.76,36.72,36.73,126852.0,30.4518,30.4601,30.4269,30.4352,126852.0
2017-05-08 12:30:00,36.74,36.76,36.73,36.76,120698.0,30.4435,30.4601,30.4352,30.4601,120698.0
2017-05-08 12:40:00,36.75,36.77,36.73,36.77,156474.0,30.4518,30.4683,30.4352,30.4683,156474.0
2017-05-08 12:50:00,36.77,36.77,36.72,36.72,158043.0,30.4683,30.4683,30.4269,30.4269,158043.0
2017-05-08 13:00:00,36.72,36.75,36.72,36.74,148907.0,30.4269,30.4518,30.4269,30.4435,148907.0
2017-05-08 13:10:00,36.75,36.76,36.72,36.75,130740.0,30.4518,30.4601,30.4269,30.4518,130740.0
2017-05-08 13:20:00,36.75,36.75,36.72,36.72,127500.0,30.4518,30.4518,30.4269,30.4269,127500.0
2017-05-08 13:30:00,36.72,36.73,36.67,36.69,372453.0,30.4269,30.4352,30.3855,30.402,372453.0
2017-05-08 13:40:00,36.68,36.68,36.65,36.66,265384.0,30.3938,30.3938,30.3689,30.3772,265384.0
2017-05-08 13:50:00,36.66,36.69,36.66,36.69,208836.0,30.3772,30.402,30.3772,30.402,208836.0
2017-05-08 14:00:00,36.68,36.69,36.63,36.65,418387.0,30.3938,30.402,30.3523,30.3689,418387.0
2017-05-08 14:10:00,36.65,36.66,36.61,36.63,190269.0,30.3689,30.3772,30.3358,30.3523,190269.0
2017-05-08 14:20:00,36.64,36.65,36.6,36.63,199463.0,30.3606,30.3689,30.3275,30.3523,199463.0
2017-05-08 14:30:00,36.62,36.64,36.61,36.63,192759.0,30.344,30.3606,30.3358,30.3523,192759.0
2017-05-08 14:40:00,36.62,36.66,36.6,36.64,260303.0,30.344,30.3772,30.3275,30.3606,260303.0
2017-05-08 14:50:00,36.64,36.65,36.6,36.61,145250.0,30.3606,30.3689,30.3275,30.3358,145250.0
2017-05-08 15:00:00,36.6,36.62,36.56,36.57,310545.0,30.3275,30.344,30.2943,30.3026,310545.0
2017-05-08 15:10:00,36.58,36.59,36.56,36.56,251283.0,30.3109,30.3192,30.2943,30.2943,251283.0
2017-05-08 15:20:00,36.57,36.57,36.51,36.52,356680.0,30.3026,30.3026,30.2529,30.2612,356680.0
2017-05-08 15:30:00,36.52,36.55,36.5,36.52,546844.0,30.2612,30.286,30.2446,30.2612,546844.0
2017-05-08 15:40:00,36.52,36.52,36.48,36.48,755095.0,30.2612,30.2612,30.228,30.228,755095.0
2017-05-08 15:50:00,36.48,36.54,36.48,36.53,2960570.0,30.228,30.2778,30.228,30.2695,2960570.0
2017-05-09 09:30:00,36.52,36.64,36.46,36.62,966036.0,30.2612,30.3606,30.2115,30.344,966036.0
2017-05-09 09:40:00,36.61,36.73,36.61,36.73,397628.0,30.3358,30.4352,30.3358,30.4352,397628.0
2017-05-09 09:50:00,36.73,36.75,36.62,36.65,418306.0,30.4352,30.4518,30.344,30.3689,418306.0
2017-05-09 10:00:00,36.65,36.65,36.61,36.61,230982.0,30.3689,30.3689,30.3358,30.3358,230982.0
2017-05-09 10:10:00,36.62,36.62,36.56,36.57,415978.0,30.344,30.344,30.2943,30.3026,415978.0
2017-05-09 10:20:00,36.57,36.61,36.56,36.58,276468.0,30.3026,30.3358,30.2943,30.3109,276468.0
2017-05-09 10:30:00,36.58,36.62,36.46,36.5,604793.0,30.3109,30.344,30.2115,30.2446,604793.0
2017-05-09 10:40:00,36.5,36.53,36.45,36.45,575926.0,30.2446,30.2695,30.2032,30.2032,575926.0
2017-05-09 10:50:00,36.45,36.5,36.45,36.47,390160.0,30.2032,30.2446,30.2032,30.2198,390160.0
2017-05-09 11:00:00,36.48,36.55,36.47,36.55,271565.0,30.228,30.286,30.2198,30.286,271565.0
2017-05-09 11:10:00,36.56,36.57,36.48,36.48,257797.0,30.2943,30.3026,30.228,30.228,257797.0
2017-05-09 11:20:00,36.49,36.5,36.44,36.49,342506.0,30.2363,30.2446,30.1949,30.2363,342506.0
2017-05-09 11:30:00,36.48,36.49,36.46,36.49,252821.0,30.228,30.2363,30.2115,30.2363,252821.0
2017-05-09 11:40:00,36.48,36.49,36.45,36.47,198301.0,30.228,30.2363,30.2032,30.2198,198301.0
2017-05-09 11:50:00,36.47,36.53,36.46,36.52,345647.0,30.2198,30.2695,30.2115,30.2612,345647.0
2017-05-09 12:00:00,36.52,36.54,36.52,36.54,265046.0,30.2612,30.2778,30.2612,30.2778,265046.0
2017-05-09 12:10:00,36.54,36.55,36.52,36.54,189853.0,30.2778,30.286,30.2612,30.2778,189853.0
2017-05-09 12:20:00,36.55,36.55,36.51,36.53,245991.0,30.286,30.286,30.2529,30.2695,245991.0
2017-05-09 12:30:00,36.53,36.54,36.5,36.53,173269.0,30.2695,30.2778,30.2446,30.2695,173269.0
2017-05-09 12:40:00,36.53,36.55,36.51,36.51,114033.0,30.2695,30.286,30.2529,30.2529,114033.0
2017-05-09 12:50:00,36.51,36.54,36.49,36.5,331195.0,30.2529,30.2778,30.2363,30.2446,331195.0
2017-05-09 13:00:00,36.51,36.52,36.48,36.5,143181.0,30.2529,30.2612,30.228,30.2446,143181.0
2017-05-09 13:10:00,36.51,36.51,36.48,36.48,122741.0,30.2529,30.2529,30.228,30.228,122741.0
2017-05-09 13:20:00,36.49,36.49,36.41,36.43,321250.0,30.2363,30.2363,30.17,30.1866,321250.0
2017-05-09 13:30:00,36.43,36.46,36.41,36.45,184215.0,30.1866,30.2115,30.17,30.2032,184215.0
2017-05-09 13:40:00,36.45,36.47,36.44,36.45,172459.0,30.2032,30.2198,30.1949,30.2032,172459.0
2017-05-09 13:50:00,36.45,36.48,36.44,36.45,260860.0,30.2032,30.228,30.1949,30.2032,260860.0
2017-05-09 14:00:00,36.45,36.46,36.41,36.42,290754.0,30.2032,30.2115,30.17,30.1783,290754.0
2017-05-09 14:10:00,36.41,36.42,36.4,36.41,185384.0,30.17,30.1783,30.1617,30.17,185384.0
2017-05-09 14:20:00,36.41,36.43,36.38,36.39,359070.0,30.17,30.1866,30.1452,30.1535,359070.0
2017-05-09 14:30:00,36.4,36.42,36.39,36.41,209458.0,30.1617,30.1783,30.1535,30.17,209458.0
2017-05-09 14:40:00,36.41,36.42,36.39,36.4,160443.0,30.17,30.1783,30.1535,30.1617,160443.0
2017-05-09 14:50:00,36.39,36.41,36.38,36.4,169762.0,30.1535,30.17,30.1452,30.1617,169762.0
2017-05-09 15:00:00,36.4,36.43,36.38,36.4,246955.0,30.1617,30.1866,30.1452,30.1617,246955.0
2017-05-09 15:10:00,36.4,36.41,36.39,36.4,209169.0,30.1617,30.17,30.1535,30.1617,209169.0
2017-05-09 15:20:00,36.4,36.41,36.39,36.41,288724.0,30.1617,30.17,30.1535,30.17,288724.0
2017-05-09 15:30:00,36.41,36.41,36.3,36.3,702561.0,30.17,30.17,30.0789,30.0789,702561.0
2017-05-09 15:40:00,36.3,36.31,36.28,36.29,792970.0,30.0789,30.0872,30.0623,30.0706,792970.0
2017-05-09 15:50:00,36.29,36.37,36.29,36.37,2118511.0,30.0706,30.1369,30.0706,30.1369,2118511.0
2017-05-10 09:30:00,36.27,36.38,36.1,36.23,1309494.0,30.054,30.1452,29.9132,30.0209,1309494.0
2017-05-10 09:40:00,36.22,36.24,36.14,36.17,711794.0,30.0126,30.0292,29.9463,29.9712,711794.0
2017-05-10 09:50:00,36.17,36.18,36.11,36.15,544989.0,29.9712,29.9795,29.9214,29.9546,544989.0
2017-05-10 10:00:00,36.15,36.2,36.1,36.16,590947.0,29.9546,29.996,29.9132,29.9629,590947.0
2017-05-10 10:10:00,36.16,36.26,36.15,36.19,588030.0,29.9629,30.0457,29.9546,29.9877,588030.0
2017-05-10 10:20:00,36.19,36.2,36.12,36.14,317915.0,29.9877,29.996,29.9297,29.9463,317915.0
2017-05-10 10:30:00,36.15,36.16,36.11,36.12,338012.0,29.9546,29.9629,29.9214,29.9297,338012.0
2017-05-10 10:40:00,36.12,36.12,36.08,36.1,396568.0,29.9297,29.9297,29.8966,29.9132,396568.0
2017-05-10 10:50:00,36.1,36.14,36.08,36.09,323593.0,29.9132,29.9463,29.8966,29.9049,323593.0
2017-05-10 11:00:00,36.1,36.11,36.04,36.08,536573.0,29.9132,29.9214,29.8634,29.8966,536573.0
2017-05-10 11:10:00,36.07,36.19,36.06,36.17,375011.0,29.8883,29.9877,29.88,29.9712,375011.0
2017-05-10 11:20:00,36.17,36.2,36.15,36.18,333118.0,29.9712,29.996,29.9546,29.9795,333118.0
2017-05-10 11:30:00,36.19,36.2,36.15,36.17,179300.0,29.9877,29.996,29.9546,29.9712,179300.0
2017-05-10 11:40:00,36.17,36.19,36.12,36.12,238337.0,29.9712,29.9877,29.9297,29.9297,238337.0
2017-05-10 11:50:00,36.13,36.16,36.11,36.11,232816.0,29.938,29.9629,29.9214,29.9214,232816.0
2017-05-10 12:00:00,36.11,36.14,36.09,36.11,310076.0,29.9214,29.9463,29.9049,29.9214,310076.0
2017-05-10 12:10:00,36.12,36.13,36.11,36.13,245213.0,29.9297,29.938,29.9214,29.938,245213.0
2017-05-10 12:20:00,36.13,36.17,36.1,36.14,447225.0,29.938,29.9712,29.9132,29.9463,447225.0
2017-05-10 12:30:00,36.14,36.18,36.13,36.15,217687.0,29.9463,29.9795,29.938,29.9546,217687.0
2017-05-10 12:40:00,36.16,36.16,36.12,36.15,186260.0,29.9629,29.9629,29.9297,29.9546,186260.0
2017-05-10 12:50:00,36.15,36.16,36.13,36.14,218154.0,29.9546,29.9629,29.938,29.9463,218154.0
2017-05-10 13:00:00,36.14,36.16,36.09,36.1,236235.0,29.9463,29.9629,29.9049,29.9132,236235.0
2017-05-10 13:10:00,36.1,36.12,36.08,36.1,202179.0,29.9132,29.9297,29.8966,29.9132,202179.0
2017-05-10 13:20:00,36.1,36.16,36.09,36.15,211494.0,29.9132,29.9629,29.9049,29.9546,211494.0
2017-05-10 13:30:00,36.15,36.15,36.1,36.1,190642.0,29.9546,29.9546,29.9132,29.9132,190642.0
2017-05-10 13:40:00,36.1,36.12,36.08,36.09,312239.0,29.9132,29.9297,29.8966,29.9049,312239.0
2017-05-10 13:50:00,36.09,36.12,36.03,36.05,590328.0,29.9049,29.9297,29.8552,29.8717,590328.0
2017-05-10 14:00:00,36.04,36.07,36.03,36.05,304757.0,29.8634,29.8883,29.8552,29.8717,304757.0
2017-05-10 14:10:00,36.05,36.06,36.03,36.05,329917.0,29.8717,29.88,29.8552,29.8717,329917.0
2017-05-10 14:20:00,36.06,36.06,35.99,36.0,612411.0,29.88,29.88,29.822,29.8303,612411.0
2017-05-10 14:30:00,36.0,36.05,35.99,36.04,216441.0,29.8303,29.8717,29.822,29.8634,216441.0
2017-05-10 14:40:00,36.04,36.12,36.04,36.11,266542.0,29.8634,29.9297,29.8634,29.9214,266542.0
2017-05-10 14:50:00,36.1,36.14,36.09,36.09,221698.0,29.9132,29.9463,29.9049,29.9049,221698.0
2017-05-10 15:00:00,36.09,36.16,36.09,36.13,510395.0,29.9049,29.9629,29.9049,29.938,510395.0
2017-05-10 15:10:00,36.13,36.14,36.05,36.07,668490.0,29.938,29.9463,29.8717,29.8883,668490.0
2017-05-10 15:20:00,36.07,36.08,36.02,36.07,572904.0,29.8883,29.8966,29.8469,29.8883,572904.0
2017-05-10 15:30:00,36.07,36.07,35.99,36.01,787671.0,29.8883,29.8883,29.822,29.8386,787671.0
2017-05-10 15:40:00,36.02,36.04,35.93,35.95,1267517.0,29.8469,29.8634,29.7723,29.7889,1267517.0
2017-05-10 15:50:00,35.95,36.0,35.94,36.0,3326556.0,29.7889,29.8303,29.7806,29.8303,3326556.0
2017-05-11 09:30:00,35.91,36.0,35.82,35.82,931909.0,29.7557,29.8303,29.6811,29.6811,931909.0
2017-05-11 09:40:00,35.83,35.87,35.7,35.7,669640.0,29.6894,29.7226,29.5817,29.5817,669640.0
2017-05-11 09:50:00,35.7,35.72,35.56,35.67,1268975.0,29.5817,29.5983,29.4657,29.5569,1268975.0
2017-05-11 10:00:00,35.67,35.69,35.6,35.65,713684.0,29.5569,29.5734,29.4989,29.5403,713684.0
2017-05-11 10:10:00,35.66,35.66,35.57,35.58,641758.0,29.5486,29.5486,29.474,29.4823,641758.0
2017-05-11 10:20:00,35.57,35.6,35.52,35.53,612019.0,29.474,29.4989,29.4326,29.4409,612019.0
2017-05-11 10:30:00,35.53,35.54,35.45,35.51,943819.0,29.4409,29.4491,29.3746,29.4243,943819.0
2017-05-11 10:40:00,35.51,35.59,35.48,35.53,570040.0,29.4243,29.4906,29.3994,29.4409,570040.0
2017-05-11 10:50:00,35.52,35.55,35.46,35.5,705928.0,29.4326,29.4574,29.3828,29.416,705928.0
2017-05-11 11:00:00,35.5,35.56,35.49,35.53,325679.0,29.416,29.4657,29.4077,29.4409,325679.0
2017-05-11 11:10:00,35.53,35.57,35.52,35.56,555532.0,29.4409,29.474,29.4326,29.4657,555532.0
2017-05-11 11:20:00,35.57,35.59,35.53,35.55,281126.0,29.474,29.4906,29.4409,29.4574,281126.0
2017-05-11 11:30:00,35.55,35.6,35.53,35.57,435325.0,29.4574,29.4989,29.4409,29.474,435325.0
2017-05-11 11:40:00,35.56,35.57,35.52,35.53,285632.0,29.4657,29.474,29.4326,29.4409,285632.0
2017-05-11 11:50:00,35.53,35.53,35.51,35.52,237463.0,29.4409,29.4409,29.4243,29.4326,237463.0
2017-05-11 12:00:00,35.52,35.53,35.5,35.51,206680.0,29.4326,29.4409,29.416,29.4243,206680.0
2017-05-11 12:10:00,35.51,35.56,35.5,35.55,301078.0,29.4243,29.4657,29.416,29.4574,301078.0
2017-05-11 12:20:00,35.55,35.56,35.5,35.54,348003.0,29.4574,29.4657,29.416,29.4491,348003.0
2017-05-11 12:30:00,35.54,35.58,35.53,35.56,272529.0,29.4491,29.4823,29.4409,29.4657,272529.0
2017-05-11 12:40:00,35.56,35.58,35.53,35.55,292985.0,29.4657,29.4823,29.4409,29.4574,292985.0
2017-05-11 12:50:00,35.54,35.55,35.52,35.53,178720.0,29.4491,29.4574,29.4326,29.4409,178720.0
2017-05-11 13:00:00,35.54,35.56,35.52,35.54,360236.0,29.4491,29.4657,29.4326,29.4491,360236.0
2017-05-11 13:10:00,35.54,35.59,35.53,35.59,244854.0,29.4491,29.4906,29.4409,29.4906,244854.0
2017-05-11 13:20:00,35.59,35.59,35.51,35.52,287117.0,29.4906,29.4906,29.4243,29.4326,287117.0
2017-05-11 13:30:00,35.51,35.57,35.5,35.56,316306.0,29.4243,29.474,29.416,29.4657,316306.0
2017-05-11 13:40:00,35.57,35.61,35.55,35.58,297047.0,29.474,29.5071,29.4574,29.4823,297047.0
2017-05-11 13:50:00,35.58,35.62,35.57,35.61,299792.0,29.4823,29.5154,29.474,29.5071,299792.0
2017-05-11 14:00:00,35.61,35.62,35.55,35.58,339183.0,29.5071,29.5154,29.4574,29.4823,339183.0
2017-05-11 14:10:00,35.58,35.64,35.56,35.63,305730.0,29.4823,29.532,29.4657,29.5237,305730.0
2017-05-11 14:20:00,35.63,35.66,35.62,35.64,340149.0,29.5237,29.5486,29.5154,29.532,340149.0
2017-05-11 14:30:00,35.64,35.65,35.61,35.64,321788.0,29.532,29.5403,29.5071,29.532,321788.0
2017-05-11 14:40:00,35.65,35.69,35.64,35.65,300321.0,29.5403,29.5734,29.532,29.5403,300321.0
2017-05-11 14:50:00,35.66,35.68,35.62,35.68,260072.0,29.5486,29.5651,29.5154,29.5651,260072.0
2017-05-11 15:00:00,35.68,35.71,35.67,35.7,333918.0,29.5651,29.59,29.5569,29.5817,333918.0
2017-05-11 15:10:00,35.7,35.75,35.69,35.72,288714.0,29.5817,29.6231,29.5734,29.5983,288714.0
2017-05-11 15:20:00,35.71,35.72,35.67,35.7,235855.0,29.59,29.5983,29.5569,29.5817,235855.0
2017-05-11 15:30:00,35.7,35.7,35.66,35.67,317539.0,29.5817,29.5817,29.5486,29.5569,317539.0
2017-05-11 15:40:00,35.67,35.68,35.63,35.67,406965.0,29.5569,29.5651,29.5237,29.5569,406965.0
2017-05-11 15:50:00,35.68,35.7,35.65,35.69,1799593.0,29.5651,29.5817,29.5403,29.5734,1799593.0
2017-05-12 09:30:00,35.69,35.74,35.56,35.62,1070988.0,29.5734,29.6149,29.4657,29.5154,1070988.0
2017-05-12 09:40:00,35.62,35.69,35.58,35.64,600355.0,29.5154,29.5734,29.4823,29.532,600355.0
2017-05-12 09:50:00,35.64,35.66,35.59,35.65,526243.0,29.532,29.5486,29.4906,29.5403,526243.0
2017-05-12 10:00:00,35.65,35.73,35.61,35.7,580917.0,29.5403,29.6066,29.5071,29.5817,580917.0
2017-05-12 10:10:00,35.7,35.72,35.65,35.66,793613.0,29.5817,29.5983,29.5403,29.5486,793613.0
2017-05-12 10:20:00,35.66,35.67,35.6,35.62,489880.0,29.5486,29.5569,29.4989,29.5154,489880.0
2017-05-12 10:30:00,35.62,35.66,35.6,35.62,375002.0,29.5154,29.5486,29.4989,29.5154,375002.0
2017-05-12 10:40:00,35.63,35.63,35.58,35.6,312646.0,29.5237,29.5237,29.4823,29.4989,312646.0
2017-05-12 10:50:00,35.61,35.65,35.56,35.57,249426.0,29.5071,29.5403,29.4657,29.474,249426.0
2017-05-12 11:00:00,35.57,35.61,35.54,35.59,318332.0,29.474,29.5071,29.4491,29.4906,318332.0
2017-05-12 11:10:00,35.59,35.6,35.51,35.52,229334.0,29.4906,29.4989,29.4243,29.4326,229334.0
2017-05-12 11:20:00,35.52,35.59,35.52,35.59,273708.0,29.4326,29.4906,29.4326,29.4906,273708.0
2017-05-12 11:30:00,35.59,35.62,35.58,35.62,358878.0,29.4906,29.5154,29.4823,29.5154,358878.0
2017-05-12 11:40:00,35.62,35.63,35.59,35.62,254689.0,29.5154,29.5237,29.4906,29.5154,254689.0
2017-05-12 11:50:00,35.62,35.63,35.61,35.63,231076.0,29.5154,29.5237,29.5071,29.5237,231076.0
2017-05-12 12:00:00,35.62,35.63,35.58,35.6,381306.0,29.5154,29.5237,29.4823,29.4989,381306.0
2017-05-12 12:10:00,35.6,35.61,35.57,35.59,477131.0,29.4989,29.5071,29.474,29.4906,477131.0
2017-05-12 12:20:00,35.58,35.59,35.55,35.55,116932.0,29.4823,29.4906,29.4574,29.4574,116932.0
2017-05-12 12:30:00,35.56,35.56,35.54,35.54,300804.0,29.4657,29.4657,29.4491,29.4491,300804.0
2017-05-12 12:40:00,35.54,35.59,35.54,35.59,122391.0,29.4491,29.4906,29.4491,29.4906,122391.0
2017-05-12 12:50:00,35.58,35.59,35.54,35.57,205751.0,29.4823,29.4906,29.4491,29.474,205751.0
2017-05-12 13:00:00,35.57,35.57,35.53,35.54,95570.0,29.474,29.474,29.4409,29.4491,95570.0
2017-05-12 13:10:00,35.54,35.57,35.52,35.54,234774.0,29.4491,29.474,29.4326,29.4491,234774.0
2017-05-12 13:20:00,35.54,35.55,35.5,35.52,160490.0,29.4491,29.4574,29.416,29.4326,160490.0
2017-05-12 13:30:00,35.52,35.52,35.47,35.48,414367.0,29.4326,29.4326,29.3911,29.3994,414367.0
2017-05-12 13:40:00,35.47,35.48,35.47,35.48,172471.0,29.3911,29.3994,29.3911,29.3994,172471.0
2017-05-12 13:50:00,35.48,35.51,35.47,35.5,268302.0,29.3994,29.4243,29.3911,29.416,268302.0
2017-05-12 14:00:00,35.5,35.51,35.46,35.48,237938.0,29.416,29.4243,29.3828,29.3994,237938.0
2017-05-12 14:10:00,35.48,35.48,35.47,35.48,85193.0,29.3994,29.3994,29.3911,29.3994,85193.0
2017-05-12 14:20:00,35.48,35.48,35.43,35.45,380172.0,29.3994,29.3994,29.358,29.3746,380172.0
2017-05-12 14:30:00,35.45,35.46,35.4,35.45,557455.0,29.3746,29.3828,29.3331,29.3746,557455.0
2017-05-12 14:40:00,35.46,35.46,35.43,35.43,246604.0,29.3828,29.3828,29.358,29.358,246604.0
2017-05-12 14:50:00,35.44,35.47,35.43,35.44,269782.0,29.3663,29.3911,29.358,29.3663,269782.0
2017-05-12 15:00:00,35.45,35.46,35.42,35.42,236568.0,29.3746,29.3828,29.3497,29.3497,236568.0
2017-05-12 15:10:00,35.43,35.44,35.42,35.44,269160.0,29.358,29.3663,29.3497,29.3663,269160.0
2017-05-12 15:20:00,35.44,35.44,35.41,35.41,259751.0,29.3663,29.3663,29.3414,29.3414,259751.0
2017-05-12 15:30:00,35.41,35.44,35.4,35.44,491974.0,29.3414,29.3663,29.3331,29.3663,491974.0
2017-05-12 15:40:00,35.44,35.48,35.43,35.46,683358.0,29.3663,29.3994,29.358,29.3828,683358.0
2017-05-12 15:50:00,35.47,35.54,35.46,35.53,2209807.0,29.3911,29.4491,29.3828,29.4409,2209807.0
2017-05-15 09:30:00,35.54,35.56,35.42,35.5,846832.0,29.4491,29.4657,29.3497,29.416,846832.0
2017-05-15 09:40:00,35.5,35.55,35.47,35.52,422333.0,29.416,29.4574,29.3911,29.4326,422333.0
2017-05-15 09:50:00,35.53,35.62,35.52,35.61,312540.0,29.4409,29.5154,29.4326,29.5071,312540.0
2017-05-15 10:00:00,35.61,35.61,35.47,35.52,621649.0,29.5071,29.5071,29.3911,29.4326,621649.0
2017-05-15 10:10:00,35.52,35.53,35.45,35.48,418316.0,29.4326,29.4409,29.3746,29.3994,418316.0
2017-05-15 10:20:00,35.47,35.52,35.47,35.5,256032.0,29.3911,29.4326,29.3911,29.416,256032.0
2017-05-15 10:30:00,35.51,35.54,35.49,35.52,249546.0,29.4243,29.4491,29.4077,29.4326,249546.0
2017-05-15 10:40:00,35.51,35.58,35.49,35.55,1157801.0,29.4243,29.4823,29.4077,29.4574,1157801.0
2017-05-15 10:50:00,35.55,35.57,35.51,35.54,823195.0,29.4574,29.474,29.4243,29.4491,823195.0
2017-05-15 11:00:00,35.54,35.55,35.49,35.52,848725.0,29.4491,29.4574,29.4077,29.4326,848725.0
2017-05-15 11:10:00,35.52,35.52,35.48,35.49,443010.0,29.4326,29.4326,29.3994,29.4077,443010.0
2017-05-15 11:20:00,35.5,35.51,35.46,35.46,422405.0,29.416,29.4243,29.3828,29.3828,422405.0
2017-05-15 11:30:00,35.47,35.5,35.46,35.49,385764.0,29.3911,29.416,29.3828,29.4077,385764.0
2017-05-15 11:40:00,35.49,35.51,35.46,35.47,471172.0,29.4077,29.4243,29.3828,29.3911,471172.0
2017-05-15 11:50:00,35.48,35.49,35.45,35.47,176959.0,29.3994,29.4077,29.3746,29.3911,176959.0
2017-05-15 12:00:00,35.47,35.49,35.46,35.48,258673.0,29.3911,29.4077,29.3828,29.3994,258673.0
2017-05-15 12:10:00,35.47,35.5,35.45,35.48,321620.0,29.3911,29.416,29.3746,29.3994,321620.0
2017-05-15 12:20:00,35.47,35.49,35.45,35.47,239041.0,29.3911,29.4077,29.3746,29.3911,239041.0
2017-05-15 12:30:00,35.47,35.49,35.46,35.48,195427.0,29.3911,29.4077,29.3828,29.3994,195427.0
2017-05-15 12:40:00,35.48,35.49,35.46,35.48,195328.0,29.3994,29.4077,29.3828,29.3994,195328.0
2017-05-15 12:50:00,35.48,35.49,35.47,35.47,237677.0,29.3994,29.4077,29.3911,29.3911,237677.0
2017-05-15 13:00:00,35.47,35.49,35.45,35.48,259615.0,29.3911,29.4077,29.3746,29.3994,259615.0
2017-05-15 13:10:00,35.48,35.51,35.45,35.47,807959.0,29.3994,29.4243,29.3746,29.3911,807959.0
2017-05-15 13:20:00,35.47,35.52,35.46,35.52,437494.0,29.3911,29.4326,29.3828,29.4326,437494.0
2017-05-15 13:30:00,35.51,35.59,35.51,35.59,685865.0,29.4243,29.4906,29.4243,29.4906,685865.0
2017-05-15 13:40:00,35.59,35.65,35.59,35.63,497313.0,29.4906,29.5403,29.4906,29.5237,497313.0
2017-05-15 13:50:00,35.63,35.72,35.62,35.7,953348.0,29.5237,29.5983,29.5154,29.5817,953348.0
2017-05-15 14:00:00,35.7,35.7,35.63,35.66,285179.0,29.5817,29.5817,29.5237,29.5486,285179.0
2017-05-15 14:10:00,35.67,35.67,35.63,35.64,413046.0,29.5569,29.5569,29.5237,29.532,413046.0
2017-05-15 14:20:00,35.65,35.66,35.57,35.58,382251.0,29.5403,29.5486,29.474,29.4823,382251.0
2017-05-15 14:30:00,35.58,35.61,35.58,35.6,256096.0,29.4823,29.5071,29.4823,29.4989,256096.0
2017-05-15 14:40:00,35.61,35.64,35.6,35.64,178324.0,29.5071,29.532,29.4989,29.532,178324.0
2017-05-15 14:50:00,35.64,35.64,35.6,35.6,176352.0,29.532,29.532,29.4989,29.4989,176352.0
2017-05-15 15:00:00,35.6,35.63,35.58,35.6,399153.0,29.4989,29.5237,29.4823,29.4989,399153.0
2017-05-15 15:10:00,35.6,35.62,35.54,35.55,457323.0,29.4989,29.5154,29.4491,29.4574,457323.0
2017-05-15 15:20:00,35.55,35.59,35.54,35.55,583097.0,29.4574,29.4906,29.4491,29.4574,583097.0
2017-05-15 15:30:00,35.54,35.56,35.53,35.53,509182.0,29.4491,29.4657,29.4409,29.4409,509182.0
2017-05-15 15:40:00,35.53,35.57,35.53,35.55,728661.0,29.4409,29.474,29.4409,29.4574,728661.0
2017-05-15 15:50:00,35.55,35.65,35.55,35.63,2013379.0,29.4574,29.5403,29.4574,29.5237,2013379.0
2017-05-16 09:30:00,35.75,35.89,35.64,35.71,1066613.0,29.6231,29.7392,29.532,29.59,1066613.0
2017-05-16 09:40:00,35.71,35.76,35.66,35.68,482779.0,29.59,29.6314,29.5486,29.5651,482779.0
2017-05-16 09:50:00,35.67,35.68,35.61,35.64,393206.0,29.5569,29.5651,29.5071,29.532,393206.0
2017-05-16 10:00:00,35.64,35.64,35.57,35.6,921868.0,29.532,29.532,29.474,29.4989,921868.0
2017-05-16 10:10:00,35.59,35.6,35.5,35.53,436502.0,29.4906,29.4989,29.416,29.4409,436502.0
2017-05-16 10:20:00,35.54,35.58,35.47,35.48,528167.0,29.4491,29.4823,29.3911,29.3994,528167.0
2017-05-16 10:30:00,35.48,35.53,35.42,35.45,684305.0,29.3994,29.4409,29.3497,29.3746,684305.0
2017-05-16 10:40:00,35.45,35.58,35.43,35.58,364288.0,29.3746,29.4823,29.358,29.4823,364288.0
2017-05-16 10:50:00,35.58,35.65,35.55,35.63,561549.0,29.4823,29.5403,29.4574,29.5237,561549.0
2017-05-16 11:00:00,35.64,35.69,35.6,35.68,376817.0,29.532,29.5734,29.4989,29.5651,376817.0
2017-05-16 11:10:00,35.68,35.7,35.63,35.64,280090.0,29.5651,29.5817,29.5237,29.532,280090.0
2017-05-16 11:20:00,35.64,35.68,35.63,35.68,244727.0,29.532,29.5651,29.5237,29.5651,244727.0
2017-05-16 11:30:00,35.68,35.68,35.61,35.62,319182.0,29.5651,29.5651,29.5071,29.5154,319182.0
2017-05-16 11:40:00,35.63,35.69,35.62,35.68,177320.0,29.5237,29.5734,29.5154,29.5651,177320.0
2017-05-16 11:50:00,35.68,35.7,35.64,35.66,185050.0,29.5651,29.5817,29.532,29.5486,185050.0
2017-05-16 12:00:00,35.66,35.66,35.57,35.59,431017.0,29.5486,29.5486,29.474,29.4906,431017.0
2017-05-16 12:10:00,35.6,35.67,35.59,35.66,306528.0,29.4989,29.5569,29.4906,29.5486,306528.0
2017-05-16 12:20:00,35.66,35.68,35.64,35.67,2512699.0,29.5486,29.5651,29.532,29.5569,2512699.0
2017-05-16 12:30:00,35.68,35.74,35.65,35.74,266774.0,29.5651,29.6149,29.5403,29.6149,266774.0
2017-05-16 12:40:00,35.73,35.77,35.73,35.75,343242.0,29.6066,29.6397,29.6066,29.6231,343242.0
2017-05-16 12:50:00,35.75,35.77,35.72,35.72,312697.0,29.6231,29.6397,29.5983,29.5983,312697.0
2017-05-16 13:00:00,35.72,35.76,35.69,35.76,276525.0,29.5983,29.6314,29.5734,29.6314,276525.0
2017-05-16 13:10:00,35.76,35.79,35.75,35.79,265256.0,29.6314,29.6563,29.6231,29.6563,265256.0
2017-05-16 13:20:00,35.79,35.79,35.72,35.73,215092.0,29.6563,29.6563,29.5983,29.6066,215092.0
2017-05-16 13:30:00,35.73,35.75,35.71,35.75,497242.0,29.6066,29.6231,29.59,29.6231,497242.0
2017-05-16 13:40:00,35.75,35.76,35.74,35.76,272403.0,29.6231,29.6314,29.6149,29.6314,272403.0
2017-05-16 13:50:00,35.76,35.8,35.75,35.76,187241.0,29.6314,29.6646,29.6231,29.6314,187241.0
2017-05-16 14:00:00,35.75,35.79,35.74,35.77,200723.0,29.6231,29.6563,29.6149,29.6397,200723.0
2017-05-16 14:10:00,35.77,35.78,35.73,35.77,343453.0,29.6397,29.648,29.6066,29.6397,343453.0
2017-05-16 14:20:00,35.76,35.8,35.76,35.78,347036.0,29.6314,29.6646,29.6314,29.648,347036.0
2017-05-16 14:30:00,35.79,35.84,35.78,35.8,356050.0,29.6563,29.6977,29.648,29.6646,356050.0
2017-05-16 14:40:00,35.8,35.81,35.78,35.79,403158.0,29.6646,29.6729,29.648,29.6563,403158.0
2017-05-16 14:50:00,35.8,35.8,35.76,35.79,311080.0,29.6646,29.6646,29.6314,29.6563,311080.0
2017-05-16 15:00:00,35.8,35.8,35.77,35.8,287650.0,29.6646,29.6646,29.6397,29.6646,287650.0
2017-05-16 15:10:00,35.79,35.8,35.78,35.8,432755.0,29.6563,29.6646,29.648,29.6646,432755.0
2017-05-16 15:20:00,35.8,35.85,35.79,35.85,468874.0,29.6646,29.706,29.6563,29.706,468874.0
2017-05-16 15:30:00,35.84,35.87,35.81,35.83,555218.0,29.6977,29.7226,29.6729,29.6894,555218.0
2017-05-16 15:40:00,35.83,35.85,35.78,35.8,605529.0,29.6894,29.706,29.648,29.6646,605529.0
2017-05-16 15:50:00,35.79,35.83,35.75,35.82,1930385.0,29.6563,29.6894,29.6231,29.6811,1930385.0
2017-05-17 09:30:00,35.62,35.86,35.58,35.8,1278824.0,29.5154,29.7143,29.4823,29.6646,1278824.0
2017-05-17 09:40:00,35.81,35.99,35.79,35.95,1016699.0,29.6729,29.822,29.6563,29.7889,1016699.0
2017-05-17 09:50:00,35.94,35.95,35.75,35.79,1025945.0,29.7806,29.7889,29.6231,29.6563,1025945.0
2017-05-17 10:00:00,35.78,35.82,35.7,35.78,654430.0,29.648,29.6811,29.5817,29.648,654430.0
2017-05-17 10:10:00,35.78,35.86,35.75,35.77,595883.0,29.648,29.7143,29.6231,29.6397,595883.0
2017-05-17 10:20:00,35.77,35.81,35.69,35.77,644316.0,29.6397,29.6729,29.5734,29.6397,644316.0
2017-05-17 10:30:00,35.77,35.82,35.66,35.7,313596.0,29.6397,29.6811,29.5486,29.5817,313596.0
2017-05-17 10:40:00,35.7,35.71,35.62,35.63,406712.0,29.5817,29.59,29.5154,29.5237,406712.0
2017-05-17 10:50:00,35.63,35.63,35.51,35.54,480756.0,29.5237,29.5237,29.4243,29.4491,480756.0
2017-05-17 11:00:00,35.55,35.56,35.49,35.5,563820.0,29.4574,29.4657,29.4077,29.416,563820.0
2017-05-17 11:10:00,35.49,35.6,35.49,35.57,553366.0,29.4077,29.4989,29.4077,29.474,553366.0
2017-05-17 11:20:00,35.58,35.6,35.53,35.54,249647.0,29.4823,29.4989,29.4409,29.4491,249647.0
2017-05-17 11:30:00,35.54,35.57,35.48,35.56,352281.0,29.4491,29.474,29.3994,29.4657,352281.0
2017-05-17 11:40:00,35.56,35.6,35.54,35.59,494006.0,29.4657,29.4989,29.4491,29.4906,494006.0
2017-05-17 11:50:00,35.59,35.64,35.56,35.57,512379.0,29.4906,29.532,29.4657,29.474,512379.0
2017-05-17 12:00:00,35.57,35.59,35.51,35.55,296783.0,29.474,29.4906,29.4243,29.4574,296783.0
2017-05-17 12:10:00,35.55,35.56,35.48,35.49,145174.0,29.4574,29.4657,29.3994,29.4077,145174.0
2017-05-17 12:20:00,35.48,35.52,35.46,35.47,248566.0,29.3994,29.4326,29.3828,29.3911,248566.0
2017-05-17 12:30:00,35.47,35.5,35.43,35.49,446775.0,29.3911,29.416,29.358,29.4077,446775.0
2017-05-17 12:40:00,35.49,35.53,35.49,35.5,142717.0,29.4077,29.4409,29.4077,29.416,142717.0
2017-05-17 12:50:00,35.5,35.51,35.47,35.48,185430.0,29.416,29.4243,29.3911,29.3994,185430.0
2017-05-17 13:00:00,35.48,35.5,35.41,35.45,319061.0,29.3994,29.416,29.3414,29.3746,319061.0
2017-05-17 13:10:00,35.45,35.46,35.37,35.37,267272.0,29.3746,29.3828,29.3083,29.3083,267272.0
2017-05-17 13:20:00,35.38,35.42,35.36,35.41,430954.0,29.3166,29.3497,29.3,29.3414,430954.0
2017-05-17 13:30:00,35.41,35.43,35.36,35.38,320034.0,29.3414,29.358,29.3,29.3166,320034.0
2017-05-17 13:40:00,35.39,35.39,35.28,35.34,554444.0,29.3248,29.3248,29.2337,29.2834,554444.0
2017-05-17 13:50:00,35.34,35.36,35.27,35.35,427707.0,29.2834,29.3,29.2254,29.2917,427707.0
2017-05-17 14:00:00,35.35,35.39,35.34,35.37,319632.0,29.2917,29.3248,29.2834,29.3083,319632.0
2017-05-17 14:10:00,35.37,35.37,35.25,35.27,395361.0,29.3083,29.3083,29.2088,29.2254,395361.0
2017-05-17 14:20:00,35.27,35.3,35.17,35.19,605308.0,29.2254,29.2503,29.1425,29.1591,605308.0
2017-05-17 14:30:00,35.18,35.21,35.12,35.14,689258.0,29.1508,29.1757,29.1011,29.1177,689258.0
2017-05-17 14:40:00,35.14,35.16,35.05,35.09,739106.0,29.1177,29.1343,29.0431,29.0763,739106.0
2017-05-17 14:50:00,35.09,35.17,35.06,35.16,550975.0,29.0763,29.1425,29.0514,29.1343,550975.0
2017-05-17 15:00:00,35.17,35.2,35.14,35.15,459115.0,29.1425,29.1674,29.1177,29.126,459115.0
2017-05-17 15:10:00,35.16,35.2,35.11,35.2,553860.0,29.1343,29.1674,29.0928,29.1674,553860.0
2017-05-17 15:20:00,35.2,35.23,35.15,35.16,647213.0,29.1674,29.1923,29.126,29.1343,647213.0
2017-05-17 15:30:00,35.16,35.23,35.15,35.16,739084.0,29.1343,29.1923,29.126,29.1343,739084.0
2017-05-17 15:40:00,35.16,35.17,35.05,35.06,996936.0,29.1343,29.1425,29.0431,29.0514,996936.0
2017-05-17 15:50:00,35.07,35.09,35.02,35.04,2541986.0,29.0597,29.0763,29.0183,29.0348,2541986.0
2017-05-18 09:30:00,35.19,35.26,35.08,35.16,1182974.0,29.1591,29.2171,29.068,29.1343,1182974.0
2017-05-18 09:40:00,35.16,35.33,35.1,35.15,870671.0,29.1343,29.2751,29.0845,29.126,870671.0
2017-05-18 09:50:00,35.16,35.2,35.1,35.14,422498.0,29.1343,29.1674,29.0845,29.1177,422498.0
2017-05-18 10:00:00,35.14,35.27,35.14,35.26,573188.0,29.1177,29.2254,29.1177,29.2171,573188.0
2017-05-18 10:10:00,35.26,35.4,35.26,35.36,407784.0,29.2171,29.3331,29.2171,29.3,407784.0
2017-05-18 10:20:00,35.37,35.47,35.33,35.39,594783.0,29.3083,29.3911,29.2751,29.3248,594783.0
2017-05-18 10:30:00,35.39,35.44,35.38,35.41,346441.0,29.3248,29.3663,29.3166,29.3414,346441.0
2017-05-18 10:40:00,35.4,35.42,35.26,35.28,335428.0,29.3331,29.3497,29.2171,29.2337,335428.0
2017-05-18 10:50:00,35.28,35.33,35.25,35.27,224828.0,29.2337,29.2751,29.2088,29.2254,224828.0
2017-05-18 11:00:00,35.27,35.32,35.24,35.27,331210.0,29.2254,29.2668,29.2006,29.2254,331210.0
2017-05-18 11:10:00,35.27,35.3,35.25,35.26,246795.0,29.2254,29.2503,29.2088,29.2171,246795.0
2017-05-18 11:20:00,35.25,35.31,35.25,35.26,253369.0,29.2088,29.2586,29.2088,29.2171,253369.0
2017-05-18 11:30:00,35.26,35.29,35.18,35.2,251922.0,29.2171,29.242,29.1508,29.1674,251922.0
2017-05-18 11:40:00,35.2,35.2,35.13,35.18,270146.0,29.1674,29.1674,29.1094,29.1508,270146.0
2017-05-18 11:50:00,35.17,35.19,35.12,35.14,154027.0,29.1425,29.1591,29.1011,29.1177,154027.0
2017-05-18 12:00:00,35.14,35.15,35.09,35.11,265137.0,29.1177,29.126,29.0763,29.0928,265137.0
2017-05-18 12:10:00,35.12,35.17,35.11,35.13,251747.0,29.1011,29.1425,29.0928,29.1094,251747.0
2017-05-18 12:20:00,35.12,35.2,35.12,35.16,291912.0,29.1011,29.1674,29.1011,29.1343,291912.0
2017-05-18 12:30:00,35.16,35.22,35.16,35.18,167112.0,29.1343,29.184,29.1343,29.1508,167112.0
2017-05-18 12:40:00,35.18,35.19,35.13,35.15,223117.0,29.1508,29.1591,29.1094,29.126,223117.0
2017-05-18 12:50:00,35.15,35.19,35.12,35.19,137920.0,29.126,29.1591,29.1011,29.1591,137920.0
2017-05-18 13:00:00,35.19,35.22,35.14,35.15,160070.0,29.1591,29.184,29.1177,29.126,160070.0
2017-05-18 13:10:00,35.15,35.18,35.12,35.17,204125.0,29.126,29.1508,29.1011,29.1425,204125.0
2017-05-18 13:20:00,35.16,35.19,35.14,35.15,125099.0,29.1343,29.1591,29.1177,29.126,125099.0
2017-05-18 13:30:00,35.16,35.16,35.1,35.13,185644.0,29.1343,29.1343,29.0845,29.1094,185644.0
2017-05-18 13:40:00,35.13,35.16,35.12,35.13,132200.0,29.1094,29.1343,29.1011,29.1094,132200.0
2017-05-18 13:50:00,35.12,35.24,35.12,35.22,305503.0,29.1011,29.2006,29.1011,29.184,305503.0
2017-05-18 14:00:00,35.22,35.29,35.19,35.29,524104.0,29.184,29.242,29.1591,29.242,524104.0
2017-05-18 14:10:00,35.29,35.29,35.22,35.23,219623.0,29.242,29.242,29.184,29.1923,219623.0
2017-05-18 14:20:00,35.24,35.34,35.24,35.33,287700.0,29.2006,29.2834,29.2006,29.2751,287700.0
2017-05-18 14:30:00,35.32,35.37,35.32,35.33,376534.0,29.2668,29.3083,29.2668,29.2751,376534.0
2017-05-18 14:40:00,35.33,35.36,35.31,35.34,283925.0,29.2751,29.3,29.2586,29.2834,283925.0
2017-05-18 14:50:00,35.34,35.35,35.29,35.31,154859.0,29.2834,29.2917,29.242,29.2586,154859.0
2017-05-18 15:00:00,35.31,35.32,35.25,35.29,168916.0,29.2586,29.2668,29.2088,29.242,168916.0
2017-05-18 15:10:00,35.29,35.31,35.25,35.26,244306.0,29.242,29.2586,29.2088,29.2171,244306.0
2017-05-18 15:20:00,35.26,35.32,35.24,35.27,330950.0,29.2171,29.2668,29.2006,29.2254,330950.0
2017-05-18 15:30:00,35.27,35.31,35.25,35.29,288250.0,29.2254,29.2586,29.2088,29.242,288250.0
2017-05-18 15:40:00,35.29,35.32,35.23,35.32,526046.0,29.242,29.2668,29.1923,29.2668,526046.0
2017-05-18 15:50:00,35.31,35.34,35.21,35.23,1514921.0,29.2586,29.2834,29.1757,29.1923,1514921.0
2017-05-19 09:30:00,35.15,35.36,35.13,35.36,2570860.0,29.126,29.3,29.1094,29.3,2570860.0
2017-05-19 09:40:00,35.36,35.42,35.3,35.41,468914.0,29.3,29.3497,29.2503,29.3414,468914.0
2017-05-19 09:50:00,35.4,35.46,35.29,35.3,939223.0,29.3331,29.3828,29.242,29.2503,939223.0
2017-05-19 10:00:00,35.31,35.45,35.3,35.42,476511.0,29.2586,29.3746,29.2503,29.3497,476511.0
2017-05-19 10:10:00,35.43,35.49,35.41,35.43,356752.0,29.358,29.4077,29.3414,29.358,356752.0
2017-05-19 10:20:00,35.43,35.52,35.4,35.46,491106.0,29.358,29.4326,29.3331,29.3828,491106.0
2017-05-19 10:30:00,35.47,35.49,35.4,35.42,250671.0,29.3911,29.4077,29.3331,29.3497,250671.0
2017-05-19 10:40:00,35.42,35.46,35.4,35.42,236586.0,29.3497,29.3828,29.3331,29.3497,236586.0
2017-05-19 10:50:00,35.43,35.46,35.4,35.44,248052.0,29.358,29.3828,29.3331,29.3663,248052.0
2017-05-19 11:00:00,35.44,35.46,35.4,35.41,264105.0,29.3663,29.3828,29.3331,29.3414,264105.0
2017-05-19 11:10:00,35.4,35.45,35.36,35.37,376444.0,29.3331,29.3746,29.3,29.3083,376444.0
2017-05-19 11:20:00,35.38,35.42,35.34,35.4,835775.0,29.3166,29.3497,29.2834,29.3331,835775.0
2017-05-19 11:30:00,35.41,35.42,35.35,35.4,220802.0,29.3414,29.3497,29.2917,29.3331,220802.0
2017-05-19 11:40:00,35.4,35.41,35.35,35.39,246739.0,29.3331,29.3414,29.2917,29.3248,246739.0
2017-05-19 11:50:00,35.39,35.42,35.37,35.41,231385.0,29.3248,29.3497,29.3083,29.3414,231385.0
2017-05-19 12:00:00,35.43,35.44,35.4,35.43,176157.0,29.358,29.3663,29.3331,29.358,176157.0
2017-05-19 12:10:00,35.43,35.45,35.4,35.45,144027.0,29.358,29.3746,29.3331,29.3746,144027.0
2017-05-19 12:20:00,35.45,35.47,35.44,35.45,169866.0,29.3746,29.3911,29.3663,29.3746,169866.0
2017-05-19 12:30:00,35.45,35.5,35.45,35.48,137538.0,29.3746,29.416,29.3746,29.3994,137538.0
2017-05-19 12:40:00,35.47,35.51,35.45,35.51,162731.0,29.3911,29.4243,29.3746,29.4243,162731.0
2017-05-19 12:50:00,35.51,35.52,35.47,35.48,215255.0,29.4243,29.4326,29.3911,29.3994,215255.0
2017-05-19 13:00:00,35.48,35.49,35.46,35.47,156676.0,29.3994,29.4077,29.3828,29.3911,156676.0
2017-05-19 13:10:00,35.47,35.5,35.46,35.5,86205.0,29.3911,29.416,29.3828,29.416,86205.0
2017-05-19 13:20:00,35.49,35.51,35.46,35.48,138260.0,29.4077,29.4243,29.3828,29.3994,138260.0
2017-05-19 13:30:00,35.48,35.5,35.45,35.47,161741.0,29.3994,29.416,29.3746,29.3911,161741.0
2017-05-19 13:40:00,35.47,35.48,35.45,35.47,166887.0,29.3911,29.3994,29.3746,29.3911,166887.0
2017-05-19 13:50:00,35.46,35.47,35.43,35.44,185692.0,29.3828,29.3911,29.358,29.3663,185692.0
2017-05-19 14:00:00,35.44,35.47,35.41,35.41,301569.0,29.3663,29.3911,29.3414,29.3414,301569.0
2017-05-19 14:10:00,35.41,35.48,35.41,35.48,156874.0,29.3414,29.3994,29.3414,29.3994,156874.0
2017-05-19 14:20:00,35.48,35.52,35.46,35.51,175061.0,29.3994,29.4326,29.3828,29.4243,175061.0
2017-05-19 14:30:00,35.51,35.55,35.5,35.54,244593.0,29.4243,29.4574,29.416,29.4491,244593.0
2017-05-19 14:40:00,35.54,35.55,35.51,35.52,162424.0,29.4491,29.4574,29.4243,29.4326,162424.0
2017-05-19 14:50:00,35.52,35.53,35.49,35.51,196980.0,29.4326,29.4409,29.4077,29.4243,196980.0
2017-05-19 15:00:00,35.52,35.54,35.43,35.44,285864.0,29.4326,29.4491,29.358,29.3663,285864.0
2017-05-19 15:10:00,35.44,35.5,35.42,35.44,271639.0,29.3663,29.416,29.3497,29.3663,271639.0
2017-05-19 15:20:00,35.44,35.49,35.41,35.41,404844.0,29.3663,29.4077,29.3414,29.3414,404844.0
2017-05-19 15:30:00,35.41,35.43,35.37,35.43,314079.0,29.3414,29.358,29.3083,29.358,314079.0
2017-05-19 15:40:00,35.43,35.45,35.35,35.36,575349.0,29.358,29.3746,29.2917,29.3,575349.0
2017-05-19 15:50:00,35.36,35.43,35.36,35.4,1657233.0,29.3,29.358,29.3,29.3331,1657233.0
2017-05-22 09:30:00,35.48,35.62,35.38,35.59,806257.0,29.3994,29.5154,29.3166,29.4906,806257.0
2017-05-22 09:40:00,35.6,35.62,35.53,35.58,229719.0,29.4989,29.5154,29.4409,29.4823,229719.0
2017-05-22 09:50:00,35.59,35.59,35.49,35.54,280804.0,29.4906,29.4906,29.4077,29.4491,280804.0
2017-05-22 10:00:00,35.54,35.58,35.51,35.51,160375.0,29.4491,29.4823,29.4243,29.4243,160375.0
2017-05-22 10:10:00,35.52,35.55,35.48,35.55,137934.0,29.4326,29.4574,29.3994,29.4574,137934.0
2017-05-22 10:20:00,35.55,35.55,35.5,35.52,179340.0,29.4574,29.4574,29.416,29.4326,179340.0
2017-05-22 10:30:00,35.53,35.57,35.5,35.55,229320.0,29.4409,29.474,29.416,29.4574,229320.0
2017-05-22 10:40:00,35.56,35.58,35.51,35.52,186424.0,29.4657,29.4823,29.4243,29.4326,186424.0
2017-05-22 10:50:00,35.53,35.57,35.5,35.55,242438.0,29.4409,29.474,29.416,29.4574,242438.0
2017-05-22 11:00:00,35.56,35.59,35.54,35.59,179212.0,29.4657,29.4906,29.4491,29.4906,179212.0
2017-05-22 11:10:00,35.59,35.66,35.57,35.66,309025.0,29.4906,29.5486,29.474,29.5486,309025.0
2017-05-22 11:20:00,35.66,35.68,35.64,35.66,195616.0,29.5486,29.5651,29.532,29.5486,195616.0
2017-05-22 11:30:00,35.65,35.68,35.64,35.66,193535.0,29.5403,29.5651,29.532,29.5486,193535.0
2017-05-22 11:40:00,35.65,35.67,35.63,35.64,199003.0,29.5403,29.5569,29.5237,29.532,199003.0
2017-05-22 11:50:00,35.65,35.69,35.64,35.68,153542.0,29.5403,29.5734,29.532,29.5651,153542.0
2017-05-22 12:00:00,35.67,35.68,35.64,35.68,208371.0,29.5569,29.5651,29.532,29.5651,208371.0
2017-05-22 12:10:00,35.67,35.73,35.67,35.7,430962.0,29.5569,29.6066,29.5569,29.5817,430962.0
2017-05-22 12:20:00,35.7,35.71,35.64,35.67,237069.0,29.5817,29.59,29.532,29.5569,237069.0
2017-05-22 12:30:00,35.67,35.69,35.65,35.66,99561.0,29.5569,29.5734,29.5403,29.5486,99561.0
2017-05-22 12:40:00,35.67,35.69,35.66,35.68,164417.0,29.5569,29.5734,29.5486,29.5651,164417.0
2017-05-22 12:50:00,35.68,35.7,35.67,35.68,90884.0,29.5651,29.5817,29.5569,29.5651,90884.0
2017-05-22 13:00:00,35.68,35.71,35.66,35.7,124170.0,29.5651,29.59,29.5486,29.5817,124170.0
2017-05-22 13:10:00,35.7,35.72,35.69,35.69,95315.0,29.5817,29.5983,29.5734,29.5734,95315.0
2017-05-22 13:20:00,35.7,35.71,35.68,35.7,172798.0,29.5817,29.59,29.5651,29.5817,172798.0
2017-05-22 13:30:00,35.71,35.72,35.69,35.71,195182.0,29.59,29.5983,29.5734,29.59,195182.0
2017-05-22 13:40:00,35.71,35.71,35.67,35.7,166406.0,29.59,29.59,29.5569,29.5817,166406.0
2017-05-22 13:50:00,35.7,35.73,35.69,35.7,126801.0,29.5817,29.6066,29.5734,29.5817,126801.0
2017-05-22 14:00:00,35.7,35.74,35.69,35.74,129860.0,29.5817,29.6149,29.5734,29.6149,129860.0
2017-05-22 14:10:00,35.73,35.8,35.73,35.8,350178.0,29.6066,29.6646,29.6066,29.6646,350178.0
2017-05-22 14:20:00,35.8,35.82,35.78,35.8,222169.0,29.6646,29.6811,29.648,29.6646,222169.0
2017-05-22 14:30:00,35.8,35.83,35.78,35.79,301474.0,29.6646,29.6894,29.648,29.6563,301474.0
2017-05-22 14:40:00,35.79,35.82,35.78,35.81,169331.0,29.6563,29.6811,29.648,29.6729,169331.0
2017-05-22 14:50:00,35.82,35.83,35.76,35.77,169218.0,29.6811,29.6894,29.6314,29.6397,169218.0
2017-05-22 15:00:00,35.76,35.77,35.75,35.76,306222.0,29.6314,29.6397,29.6231,29.6314,306222.0
2017-05-22 15:10:00,35.76,35.77,35.73,35.73,167605.0,29.6314,29.6397,29.6066,29.6066,167605.0
2017-05-22 15:20:00,35.73,35.75,35.72,35.72,127145.0,29.6066,29.6231,29.5983,29.5983,127145.0
2017-05-22 15:30:00,35.72,35.76,35.72,35.75,281252.0,29.5983,29.6314,29.5983,29.6231,281252.0
2017-05-22 15:40:00,35.74,35.78,35.74,35.76,413128.0,29.6149,29.648,29.6149,29.6314,413128.0
2017-05-22 15:50:00,35.77,35.8,35.74,35.77,1560912.0,29.6397,29.6646,29.6149,29.6397,1560912.0
2017-05-23 09:30:00,35.87,35.89,35.74,35.77,1031189.0,29.7226,29.7392,29.6149,29.6397,1031189.0
2017-05-23 09:40:00,35.78,35.83,35.59,35.62,986548.0,29.648,29.6894,29.4906,29.5154,986548.0
2017-05-23 09:50:00,35.63,35.67,35.56,35.66,596340.0,29.5237,29.5569,29.4657,29.5486,596340.0
2017-05-23 10:00:00,35.66,35.69,35.64,35.67,423933.0,29.5486,29.5734,29.532,29.5569,423933.0
2017-05-23 10:10:00,35.67,35.71,35.64,35.7,855130.0,29.5569,29.59,29.532,29.5817,855130.0
2017-05-23 10:20:00,35.7,35.82,35.69,35.82,871932.0,29.5817,29.6811,29.5734,29.6811,871932.0
2017-05-23 10:30:00,35.81,35.81,35.72,35.76,1095814.0,29.6729,29.6729,29.5983,29.6314,1095814.0
2017-05-23 10:40:00,35.77,35.84,35.72,35.83,430309.0,29.6397,29.6977,29.5983,29.6894,430309.0
2017-05-23 10:50:00,35.82,35.84,35.77,35.8,336084.0,29.6811,29.6977,29.6397,29.6646,336084.0
2017-05-23 11:00:00,35.8,35.83,35.79,35.83,208713.0,29.6646,29.6894,29.6563,29.6894,208713.0
2017-05-23 11:10:00,35.83,35.85,35.81,35.84,229265.0,29.6894,29.706,29.6729,29.6977,229265.0
2017-05-23 11:20:00,35.84,35.9,35.82,35.9,366165.0,29.6977,29.7474,29.6811,29.7474,366165.0
2017-05-23 11:30:00,35.9,35.93,35.89,35.9,382143.0,29.7474,29.7723,29.7392,29.7474,382143.0
2017-05-23 11:40:00,35.9,35.95,35.9,35.92,423079.0,29.7474,29.7889,29.7474,29.764,423079.0
2017-05-23 11:50:00,35.93,35.95,35.91,35.94,161254.0,29.7723,29.7889,29.7557,29.7806,161254.0
2017-05-23 12:00:00,35.95,35.99,35.92,35.99,297802.0,29.7889,29.822,29.764,29.822,297802.0
2017-05-23 12:10:00,35.98,35.99,35.96,35.97,174620.0,29.8137,29.822,29.7972,29.8054,174620.0
2017-05-23 12:20:00,35.98,35.98,35.88,35.89,330643.0,29.8137,29.8137,29.7309,29.7392,330643.0
2017-05-23 12:30:00,35.89,35.94,35.85,35.91,263160.0,29.7392,29.7806,29.706,29.7557,263160.0
2017-05-23 12:40:00,35.9,35.9,35.83,35.84,177203.0,29.7474,29.7474,29.6894,29.6977,177203.0
2017-05-23 12:50:00,35.84,35.87,35.81,35.85,195378.0,29.6977,29.7226,29.6729,29.706,195378.0
2017-05-23 13:00:00,35.85,35.89,35.85,35.86,188536.0,29.706,29.7392,29.706,29.7143,188536.0
2017-05-23 13:10:00,35.86,35.89,35.82,35.84,206694.0,29.7143,29.7392,29.6811,29.6977,206694.0
2017-05-23 13:20:00,35.84,35.88,35.83,35.85,132437.0,29.6977,29.7309,29.6894,29.706,132437.0
2017-05-23 13:30:00,35.85,35.86,35.81,35.81,159983.0,29.706,29.7143,29.6729,29.6729,159983.0
2017-05-23 13:40:00,35.81,35.83,35.76,35.77,239317.0,29.6729,29.6894,29.6314,29.6397,239317.0
2017-05-23 13:50:00,35.77,35.79,35.75,35.79,244351.0,29.6397,29.6563,29.6231,29.6563,244351.0
2017-05-23 14:00:00,35.79,35.82,35.77,35.79,314800.0,29.6563,29.6811,29.6397,29.6563,314800.0
2017-05-23 14:10:00,35.79,35.8,35.76,35.77,171500.0,29.6563,29.6646,29.6314,29.6397,171500.0
2017-05-23 14:20:00,35.78,35.8,35.75,35.77,155373.0,29.648,29.6646,29.6231,29.6397,155373.0
2017-05-23 14:30:00,35.77,35.79,35.75,35.77,171622.0,29.6397,29.6563,29.6231,29.6397,171622.0
2017-05-23 14:40:00,35.77,35.82,35.77,35.79,193434.0,29.6397,29.6811,29.6397,29.6563,193434.0
2017-05-23 14:50:00,35.79,35.81,35.77,35.81,163184.0,29.6563,29.6729,29.6397,29.6729,163184.0
2017-05-23 15:00:00,35.81,35.81,35.78,35.79,118965.0,29.6729,29.6729,29.648,29.6563,118965.0
2017-05-23 15:10:00,35.78,35.84,35.78,35.81,322997.0,29.648,29.6977,29.648,29.6729,322997.0
2017-05-23 15:20:00,35.82,35.82,35.79,35.79,323673.0,29.6811,29.6811,29.6563,29.6563,323673.0
2017-05-23 15:30:00,35.8,35.81,35.78,35.8,305203.0,29.6646,29.6729,29.648,29.6646,305203.0
2017-05-23 15:40:00,35.79,35.82,35.79,35.8,359882.0,29.6563,29.6811,29.6563,29.6646,359882.0
2017-05-23 15:50:00,35.8,35.88,35.79,35.86,842590.0,29.6646,29.7309,29.6563,29.7143,842590.0
2017-05-24 09:30:00,35.98,36.07,35.9,35.95,868218.0,29.8137,29.8883,29.7474,29.7889,868218.0
2017-05-24 09:40:00,35.95,35.96,35.89,35.94,404664.0,29.7889,29.7972,29.7392,29.7806,404664.0
2017-05-24 09:50:00,35.94,35.98,35.9,35.91,231076.0,29.7806,29.8137,29.7474,29.7557,231076.0
2017-05-24 10:00:00,35.91,35.95,35.9,35.91,308949.0,29.7557,29.7889,29.7474,29.7557,308949.0
2017-05-24 10:10:00,35.91,35.94,35.91,35.91,283037.0,29.7557,29.7806,29.7557,29.7557,283037.0
2017-05-24 10:20:00,35.91,35.95,35.89,35.95,264441.0,29.7557,29.7889,29.7392,29.7889,264441.0
2017-05-24 10:30:00,35.94,36.0,35.93,35.97,283098.0,29.7806,29.8303,29.7723,29.8054,283098.0
2017-05-24 10:40:00,35.98,35.99,35.95,35.99,399964.0,29.8137,29.822,29.7889,29.822,399964.0
2017-05-24 10:50:00,35.98,36.16,35.98,36.15,730116.0,29.8137,29.9629,29.8137,29.9546,730116.0
2017-05-24 11:00:00,36.16,36.17,36.07,36.08,651015.0,29.9629,29.9712,29.8883,29.8966,651015.0
2017-05-24 11:10:00,36.08,36.13,36.06,36.11,345535.0,29.8966,29.938,29.88,29.9214,345535.0
2017-05-24 11:20:00,36.11,36.15,36.09,36.13,378334.0,29.9214,29.9546,29.9049,29.938,378334.0
2017-05-24 11:30:00,36.13,36.18,36.11,36.12,381395.0,29.938,29.9795,29.9214,29.9297,381395.0
2017-05-24 11:40:00,36.12,36.15,36.1,36.13,376255.0,29.9297,29.9546,29.9132,29.938,376255.0
2017-05-24 11:50:00,36.12,36.12,36.06,36.07,315282.0,29.9297,29.9297,29.88,29.8883,315282.0
2017-05-24 12:00:00,36.07,36.14,36.07,36.09,275265.0,29.8883,29.9463,29.8883,29.9049,275265.0
2017-05-24 12:10:00,36.09,36.1,36.04,36.05,348641.0,29.9049,29.9132,29.8634,29.8717,348641.0
2017-05-24 12:20:00,36.05,36.08,36.03,36.05,189339.0,29.8717,29.8966,29.8552,29.8717,189339.0
2017-05-24 12:30:00,36.05,36.08,36.01,36.07,337706.0,29.8717,29.8966,29.8386,29.8883,337706.0
2017-05-24 12:40:00,36.07,36.07,36.0,36.0,98080.0,29.8883,29.8883,29.8303,29.8303,98080.0
2017-05-24 12:50:00,36.0,36.03,35.99,36.01,161858.0,29.8303,29.8552,29.822,29.8386,161858.0
2017-05-24 13:00:00,36.02,36.02,35.99,36.02,99197.0,29.8469,29.8469,29.822,29.8469,99197.0
2017-05-24 13:10:00,36.02,36.02,35.98,35.99,100795.0,29.8469,29.8469,29.8137,29.822,100795.0
2017-05-24 13:20:00,36.0,36.01,35.97,35.97,109993.0,29.8303,29.8386,29.8054,29.8054,109993.0
2017-05-24 13:30:00,35.97,36.02,35.95,36.02,174591.0,29.8054,29.8469,29.7889,29.8469,174591.0
2017-05-24 13:40:00,36.02,36.05,36.01,36.03,127036.0,29.8469,29.8717,29.8386,29.8552,127036.0
2017-05-24 13:50:00,36.03,36.05,36.02,36.03,82845.0,29.8552,29.8717,29.8469,29.8552,82845.0
2017-05-24 14:00:00,36.03,36.05,35.97,36.04,215540.0,29.8552,29.8717,29.8054,29.8634,215540.0
2017-05-24 14:10:00,36.03,36.09,36.03,36.08,156590.0,29.8552,29.9049,29.8552,29.8966,156590.0
2017-05-24 14:20:00,36.09,36.09,36.03,36.03,119968.0,29.9049,29.9049,29.8552,29.8552,119968.0
2017-05-24 14:30:00,36.03,36.03,35.99,36.0,181162.0,29.8552,29.8552,29.822,29.8303,181162.0
2017-05-24 14:40:00,36.0,36.03,35.99,36.01,116443.0,29.8303,29.8552,29.822,29.8386,116443.0
2017-05-24 14:50:00,36.01,36.02,36.0,36.01,138354.0,29.8386,29.8469,29.8303,29.8386,138354.0
2017-05-24 15:00:00,36.01,36.07,36.0,36.06,262668.0,29.8386,29.8883,29.8303,29.88,262668.0
2017-05-24 15:10:00,36.07,36.11,36.04,36.08,323747.0,29.8883,29.9214,29.8634,29.8966,323747.0
2017-05-24 15:20:00,36.08,36.1,36.07,36.09,345243.0,29.8966,29.9132,29.8883,29.9049,345243.0
2017-05-24 15:30:00,36.09,36.13,36.09,36.12,482936.0,29.9049,29.938,29.9049,29.9297,482936.0
2017-05-24 15:40:00,36.12,36.17,36.12,36.17,566607.0,29.9297,29.9712,29.9297,29.9712,566607.0
2017-05-24 15:50:00,36.16,36.17,36.1,36.12,1650160.0,29.9629,29.9712,29.9132,29.9297,1650160.0
2017-05-25 09:30:00,36.1,36.23,36.06,36.1,580720.0,29.9132,30.0209,29.88,29.9132,580720.0
2017-05-25 09:40:00,36.1,36.19,36.1,36.14,345888.0,29.9132,29.9877,29.9132,29.9463,345888.0
2017-05-25 09:50:00,36.14,36.2,36.12,36.19,179842.0,29.9463,29.996,29.9297,29.9877,179842.0
2017-05-25 10:00:00,36.19,36.22,36.13,36.21,208749.0,29.9877,30.0126,29.938,30.0043,208749.0
2017-05-25 10:10:00,36.21,36.36,36.2,36.34,437586.0,30.0043,30.1286,29.996,30.112,437586.0
2017-05-25 10:20:00,36.35,36.37,36.31,36.33,261336.0,30.1203,30.1369,30.0872,30.1037,261336.0
2017-05-25 10:30:00,36.33,36.36,36.26,36.3,231242.0,30.1037,30.1286,30.0457,30.0789,231242.0
2017-05-25 10:40:00,36.29,36.35,36.28,36.34,186649.0,30.0706,30.1203,30.0623,30.112,186649.0
2017-05-25 10:50:00,36.34,36.35,36.29,36.29,113864.0,30.112,30.1203,30.0706,30.0706,113864.0
2017-05-25 11:00:00,36.29,36.36,36.28,36.36,186621.0,30.0706,30.1286,30.0623,30.1286,186621.0
2017-05-25 11:10:00,36.36,36.38,36.32,36.34,191686.0,30.1286,30.1452,30.0955,30.112,191686.0
2017-05-25 11:20:00,36.34,36.35,36.31,36.32,131480.0,30.112,30.1203,30.0872,30.0955,131480.0
2017-05-25 11:30:00,36.32,36.35,36.29,36.31,163883.0,30.0955,30.1203,30.0706,30.0872,163883.0
2017-05-25 11:40:00,36.32,36.32,36.26,36.29,189764.0,30.0955,30.0955,30.0457,30.0706,189764.0
2017-05-25 11:50:00,36.29,36.33,36.28,36.29,146659.0,30.0706,30.1037,30.0623,30.0706,146659.0
2017-05-25 12:00:00,36.29,36.31,36.27,36.3,133174.0,30.0706,30.0872,30.054,30.0789,133174.0
2017-05-25 12:10:00,36.3,36.35,36.28,36.34,144037.0,30.0789,30.1203,30.0623,30.112,144037.0
2017-05-25 12:20:00,36.35,36.39,36.33,36.36,269381.0,30.1203,30.1535,30.1037,30.1286,269381.0
2017-05-25 12:30:00,36.35,36.36,36.33,36.34,144968.0,30.1203,30.1286,30.1037,30.112,144968.0
2017-05-25 12:40:00,36.34,36.36,36.33,36.36,128887.0,30.112,30.1286,30.1037,30.1286,128887.0
2017-05-25 12:50:00,36.36,36.39,36.34,36.39,224109.0,30.1286,30.1535,30.112,30.1535,224109.0
2017-05-25 13:00:00,36.39,36.39,36.36,36.39,261490.0,30.1535,30.1535,30.1286,30.1535,261490.0
2017-05-25 13:10:00,36.38,36.39,36.34,36.34,242456.0,30.1452,30.1535,30.112,30.112,242456.0
2017-05-25 13:20:00,36.34,36.37,36.34,36.35,107197.0,30.112,30.1369,30.112,30.1203,107197.0
2017-05-25 13:30:00,36.35,36.36,36.33,36.33,98063.0,30.1203,30.1286,30.1037,30.1037,98063.0
2017-05-25 13:40:00,36.33,36.39,36.33,36.36,161416.0,30.1037,30.1535,30.1037,30.1286,161416.0
2017-05-25 13:50:00,36.37,36.37,36.34,36.37,95399.0,30.1369,30.1369,30.112,30.1369,95399.0
2017-05-25 14:00:00,36.37,36.37,36.34,36.34,138802.0,30.1369,30.1369,30.112,30.112,138802.0
2017-05-25 14:10:00,36.34,36.35,36.34,36.34,110194.0,30.112,30.1203,30.112,30.112,110194.0
2017-05-25 14:20:00,36.34,36.37,36.34,36.35,270401.0,30.112,30.1369,30.112,30.1203,270401.0
2017-05-25 14:30:00,36.35,36.37,36.35,36.37,172910.0,30.1203,30.1369,30.1203,30.1369,172910.0
2017-05-25 14:40:00,36.37,36.39,36.34,36.36,383614.0,30.1369,30.1535,30.112,30.1286,383614.0
2017-05-25 14:50:00,36.36,36.37,36.33,36.34,185638.0,30.1286,30.1369,30.1037,30.112,185638.0
2017-05-25 15:00:00,36.34,36.35,36.31,36.33,306714.0,30.112,30.1203,30.0872,30.1037,306714.0
2017-05-25 15:10:00,36.32,36.33,36.28,36.28,304488.0,30.0955,30.1037,30.0623,30.0623,304488.0
2017-05-25 15:20:00,36.29,36.32,36.25,36.27,383566.0,30.0706,30.0955,30.0375,30.054,383566.0
2017-05-25 15:30:00,36.27,36.31,36.26,36.29,343718.0,30.054,30.0872,30.0457,30.0706,343718.0
2017-05-25 15:40:00,36.29,36.36,36.29,36.34,532110.0,30.0706,30.1286,30.0706,30.112,532110.0
2017-05-25 15:50:00,36.34,36.35,36.24,36.26,1640196.0,30.112,30.1203,30.0292,30.0457,1640196.0
2017-05-26 09:30:00,36.26,36.29,36.16,36.2,660803.0,30.0457,30.0706,29.9629,29.996,660803.0
2017-05-26 09:40:00,36.2,36.21,36.13,36.15,243210.0,29.996,30.0043,29.938,29.9546,243210.0
2017-05-26 09:50:00,36.16,36.19,36.14,36.17,240105.0,29.9629,29.9877,29.9463,29.9712,240105.0
2017-05-26 10:00:00,36.17,36.21,36.15,36.21,196396.0,29.9712,30.0043,29.9546,30.0043,196396.0
2017-05-26 10:10:00,36.21,36.27,36.18,36.26,196963.0,30.0043,30.054,29.9795,30.0457,196963.0
2017-05-26 10:20:00,36.26,36.28,36.19,36.21,228591.0,30.0457,30.0623,29.9877,30.0043,228591.0
2017-05-26 10:30:00,36.22,36.29,36.22,36.26,143421.0,30.0126,30.0706,30.0126,30.0457,143421.0
2017-05-26 10:40:00,36.26,36.3,36.23,36.25,178372.0,30.0457,30.0789,30.0209,30.0375,178372.0
2017-05-26 10:50:00,36.25,36.3,36.24,36.29,157597.0,30.0375,30.0789,30.0292,30.0706,157597.0
2017-05-26 11:00:00,36.28,36.33,36.25,36.26,174339.0,30.0623,30.1037,30.0375,30.0457,174339.0
2017-05-26 11:10:00,36.26,36.3,36.25,36.27,135410.0,30.0457,30.0789,30.0375,30.054,135410.0
2017-05-26 11:20:00,36.27,36.3,36.26,36.3,125960.0,30.054,30.0789,30.0457,30.0789,125960.0
2017-05-26 11:30:00,36.3,36.32,36.28,36.32,229334.0,30.0789,30.0955,30.0623,30.0955,229334.0
2017-05-26 11:40:00,36.31,36.32,36.27,36.32,155774.0,30.0872,30.0955,30.054,30.0955,155774.0
2017-05-26 11:50:00,36.31,36.32,36.23,36.24,134037.0,30.0872,30.0955,30.0209,30.0292,134037.0
2017-05-26 12:00:00,36.24,36.29,36.24,36.27,134595.0,30.0292,30.0706,30.0292,30.054,134595.0
2017-05-26 12:10:00,36.27,36.29,36.26,36.28,100400.0,30.054,30.0706,30.0457,30.0623,100400.0
2017-05-26 12:20:00,36.28,36.31,36.27,36.3,110850.0,30.0623,30.0872,30.054,30.0789,110850.0
2017-05-26 12:30:00,36.3,36.31,36.28,36.3,96037.0,30.0789,30.0872,30.0623,30.0789,96037.0
2017-05-26 12:40:00,36.31,36.33,36.28,36.29,103792.0,30.0872,30.1037,30.0623,30.0706,103792.0
2017-05-26 12:50:00,36.29,36.29,36.26,36.27,94723.0,30.0706,30.0706,30.0457,30.054,94723.0
2017-05-26 13:00:00,36.27,36.28,36.24,36.25,161661.0,30.054,30.0623,30.0292,30.0375,161661.0
2017-05-26 13:10:00,36.25,36.3,36.24,36.27,87709.0,30.0375,30.0789,30.0292,30.054,87709.0
2017-05-26 13:20:00,36.28,36.28,36.23,36.25,171347.0,30.0623,30.0623,30.0209,30.0375,171347.0
2017-05-26 13:30:00,36.26,36.28,36.23,36.27,93413.0,30.0457,30.0623,30.0209,30.054,93413.0
2017-05-26 13:40:00,36.27,36.27,36.23,36.23,88179.0,30.054,30.054,30.0209,30.0209,88179.0
2017-05-26 13:50:00,36.23,36.27,36.23,36.25,126699.0,30.0209,30.054,30.0209,30.0375,126699.0
2017-05-26 14:00:00,36.26,36.27,36.25,36.27,82018.0,30.0457,30.054,30.0375,30.054,82018.0
2017-05-26 14:10:00,36.27,36.28,36.23,36.24,262164.0,30.054,30.0623,30.0209,30.0292,262164.0
2017-05-26 14:20:00,36.24,36.26,36.22,36.23,174281.0,30.0292,30.0457,30.0126,30.0209,174281.0
2017-05-26 14:30:00,36.23,36.26,36.22,36.25,137498.0,30.0209,30.0457,30.0126,30.0375,137498.0
2017-05-26 14:40:00,36.24,36.26,36.24,36.25,100133.0,30.0292,30.0457,30.0292,30.0375,100133.0
2017-05-26 14:50:00,36.24,36.26,36.22,36.25,224237.0,30.0292,30.0457,30.0126,30.0375,224237.0
2017-05-26 15:00:00,36.24,36.26,36.21,36.21,208787.0,30.0292,30.0457,30.0043,30.0043,208787.0
2017-05-26 15:10:00,36.21,36.21,36.18,36.19,391763.0,30.0043,30.0043,29.9795,29.9877,391763.0
2017-05-26 15:20:00,36.18,36.2,36.16,36.2,241099.0,29.9795,29.996,29.9629,29.996,241099.0
2017-05-26 15:30:00,36.2,36.21,36.17,36.18,316773.0,29.996,30.0043,29.9712,29.9795,316773.0
2017-05-26 15:40:00,36.17,36.22,36.17,36.2,294388.0,29.9712,30.0126,29.9712,29.996,294388.0
2017-05-26 15:50:00,36.2,36.26,36.19,36.25,1251348.0,29.996,30.0457,29.9877,30.0375,1251348.0
2017-05-30 09:30:00,36.27,36.27,36.15,36.26,656175.0,30.054,30.054,29.9546,30.0457,656175.0
2017-05-30 09:40:00,36.26,36.38,36.23,36.34,288016.0,30.0457,30.1452,30.0209,30.112,288016.0
2017-05-30 09:50:00,36.34,36.35,36.3,36.34,165791.0,30.112,30.1203,30.0789,30.112,165791.0
2017-05-30 10:00:00,36.34,36.36,36.29,36.33,262787.0,30.112,30.1286,30.0706,30.1037,262787.0
2017-05-30 10:10:00,36.34,36.4,36.31,36.37,258440.0,30.112,30.1617,30.0872,30.1369,258440.0
2017-05-30 10:20:00,36.37,36.38,36.35,36.37,143437.0,30.1369,30.1452,30.1203,30.1369,143437.0
2017-05-30 10:30:00,36.37,36.39,36.36,36.37,170120.0,30.1369,30.1535,30.1286,30.1369,170120.0
2017-05-30 10:40:00,36.37,36.39,36.35,36.39,221280.0,30.1369,30.1535,30.1203,30.1535,221280.0
2017-05-30 10:50:00,36.39,36.44,36.33,36.34,439579.0,30.1535,30.1949,30.1037,30.112,439579.0
2017-05-30 11:00:00,36.34,36.39,36.32,36.36,217522.0,30.112,30.1535,30.0955,30.1286,217522.0
2017-05-30 11:10:00,36.36,36.37,36.3,36.32,180983.0,30.1286,30.1369,30.0789,30.0955,180983.0
2017-05-30 11:20:00,36.32,36.37,36.31,36.36,232619.0,30.0955,30.1369,30.0872,30.1286,232619.0
2017-05-30 11:30:00,36.35,36.44,36.35,36.43,213213.0,30.1203,30.1949,30.1203,30.1866,213213.0
2017-05-30 11:40:00,36.43,36.43,36.4,36.4,145302.0,30.1866,30.1866,30.1617,30.1617,145302.0
2017-05-30 11:50:00,36.4,36.41,36.34,36.34,124911.0,30.1617,30.17,30.112,30.112,124911.0
2017-05-30 12:00:00,36.35,36.37,36.33,36.34,144062.0,30.1203,30.1369,30.1037,30.112,144062.0
2017-05-30 12:10:00,36.34,36.37,36.33,36.34,136825.0,30.112,30.1369,30.1037,30.112,136825.0
2017-05-30 12:20:00,36.34,36.39,36.34,36.35,92368.0,30.112,30.1535,30.112,30.1203,92368.0
2017-05-30 12:30:00,36.35,36.39,36.35,36.36,99496.0,30.1203,30.1535,30.1203,30.1286,99496.0
2017-05-30 12:40:00,36.35,36.39,36.34,36.35,272254.0,30.1203,30.1535,30.112,30.1203,272254.0
2017-05-30 12:50:00,36.35,36.36,36.32,36.34,107938.0,30.1203,30.1286,30.0955,30.112,107938.0
2017-05-30 13:00:00,36.34,36.36,36.32,36.33,165937.0,30.112,30.1286,30.0955,30.1037,165937.0
2017-05-30 13:10:00,36.32,36.33,36.29,36.3,224597.0,30.0955,30.1037,30.0706,30.0789,224597.0
2017-05-30 13:20:00,36.3,36.31,36.28,36.28,87827.0,30.0789,30.0872,30.0623,30.0623,87827.0
2017-05-30 13:30:00,36.28,36.29,36.25,36.25,288059.0,30.0623,30.0706,30.0375,30.0375,288059.0
2017-05-30 13:40:00,36.26,36.26,36.23,36.23,467001.0,30.0457,30.0457,30.0209,30.0209,467001.0
2017-05-30 13:50:00,36.23,36.24,36.23,36.23,123340.0,30.0209,30.0292,30.0209,30.0209,123340.0
2017-05-30 14:00:00,36.23,36.24,36.15,36.16,483397.0,30.0209,30.0292,29.9546,29.9629,483397.0
2017-05-30 14:10:00,36.17,36.22,36.16,36.19,259023.0,29.9712,30.0126,29.9629,29.9877,259023.0
2017-05-30 14:20:00,36.19,36.19,36.15,36.15,155670.0,29.9877,29.9877,29.9546,29.9546,155670.0
2017-05-30 14:30:00,36.16,36.16,36.13,36.14,174452.0,29.9629,29.9629,29.938,29.9463,174452.0
2017-05-30 14:40:00,36.13,36.14,36.09,36.12,338076.0,29.938,29.9463,29.9049,29.9297,338076.0
2017-05-30 14:50:00,36.11,36.15,36.11,36.15,227363.0,29.9214,29.9546,29.9214,29.9546,227363.0
2017-05-30 15:00:00,36.15,36.19,36.14,36.14,276861.0,29.9546,29.9877,29.9463,29.9463,276861.0
2017-05-30 15:10:00,36.14,36.15,36.12,36.12,208297.0,29.9463,29.9546,29.9297,29.9297,208297.0
2017-05-30 15:20:00,36.13,36.13,36.12,36.12,233917.0,29.938,29.938,29.9297,29.9297,233917.0
2017-05-30 15:30:00,36.12,36.2,36.12,36.2,380563.0,29.9297,29.996,29.9297,29.996,380563.0
2017-05-30 15:40:00,36.2,36.2,36.17,36.19,377826.0,29.996,29.996,29.9712,29.9877,377826.0
2017-05-30 15:50:00,36.19,36.21,36.16,36.17,1683012.0,29.9877,30.0043,29.9629,29.9712,1683012.0
2017-05-31 09:30:00,36.31,36.38,36.08,36.16,798153.0,30.0872,30.1452,29.8966,29.9629,798153.0
2017-05-31 09:40:00,36.17,36.2,36.07,36.08,446693.0,29.9712,29.996,29.8883,29.8966,446693.0
2017-05-31 09:50:00,36.08,36.1,35.93,35.94,498240.0,29.8966,29.9132,29.7723,29.7806,498240.0
2017-05-31 10:00:00,35.95,35.99,35.89,35.96,417194.0,29.7889,29.822,29.7392,29.7972,417194.0
2017-05-31 10:10:00,35.95,35.96,35.87,35.91,463696.0,29.7889,29.7972,29.7226,29.7557,463696.0
2017-05-31 10:20:00,35.91,35.96,35.91,35.96,374007.0,29.7557,29.7972,29.7557,29.7972,374007.0
2017-05-31 10:30:00,35.95,36.0,35.95,35.96,422936.0,29.7889,29.8303,29.7889,29.7972,422936.0
2017-05-31 10:40:00,35.97,36.05,35.96,36.04,410977.0,29.8054,29.8717,29.7972,29.8634,410977.0
2017-05-31 10:50:00,36.04,36.06,36.0,36.03,414205.0,29.8634,29.88,29.8303,29.8552,414205.0
2017-05-31 11:00:00,36.03,36.08,36.02,36.03,225625.0,29.8552,29.8966,29.8469,29.8552,225625.0
2017-05-31 11:10:00,36.03,36.12,36.0,36.12,284780.0,29.8552,29.9297,29.8303,29.9297,284780.0
2017-05-31 11:20:00,36.12,36.18,36.09,36.13,402785.0,29.9297,29.9795,29.9049,29.938,402785.0
2017-05-31 11:30:00,36.13,36.13,36.06,36.09,320063.0,29.938,29.938,29.88,29.9049,320063.0
2017-05-31 11:40:00,36.09,36.11,36.05,36.07,177718.0,29.9049,29.9214,29.8717,29.8883,177718.0
2017-05-31 11:50:00,36.07,36.1,36.06,36.09,106015.0,29.8883,29.9132,29.88,29.9049,106015.0
2017-05-31 12:00:00,36.09,36.12,36.07,36.08,258253.0,29.9049,29.9297,29.8883,29.8966,258253.0
2017-05-31 12:10:00,36.08,36.11,36.05,36.09,273336.0,29.8966,29.9214,29.8717,29.9049,273336.0
2017-05-31 12:20:00,36.08,36.09,36.04,36.05,205876.0,29.8966,29.9049,29.8634,29.8717,205876.0
2017-05-31 12:30:00,36.05,36.07,36.03,36.06,102611.0,29.8717,29.8883,29.8552,29.88,102611.0
2017-05-31 12:40:00,36.06,36.07,36.04,36.05,181159.0,29.88,29.8883,29.8634,29.8717,181159.0
2017-05-31 12:50:00,36.05,36.08,36.05,36.05,122982.0,29.8717,29.8966,29.8717,29.8717,122982.0
2017-05-31 13:00:00,36.06,36.1,36.05,36.08,132973.0,29.88,29.9132,29.8717,29.8966,132973.0
2017-05-31 13:10:00,36.08,36.11,36.04,36.07,203042.0,29.8966,29.9214,29.8634,29.8883,203042.0
2017-05-31 13:20:00,36.06,36.07,36.03,36.05,247940.0,29.88,29.8883,29.8552,29.8717,247940.0
2017-05-31 13:30:00,36.06,36.07,36.03,36.04,144186.0,29.88,29.8883,29.8552,29.8634,144186.0
2017-05-31 13:40:00,36.04,36.07,36.02,36.05,156518.0,29.8634,29.8883,29.8469,29.8717,156518.0
2017-05-31 13:50:00,36.05,36.1,36.05,36.05,105545.0,29.8717,29.9132,29.8717,29.8717,105545.0
2017-05-31 14:00:00,36.06,36.09,36.04,36.05,124673.0,29.88,29.9049,29.8634,29.8717,124673.0
2017-05-31 14:10:00,36.06,36.07,36.01,36.06,175202.0,29.88,29.8883,29.8386,29.88,175202.0
2017-05-31 14:20:00,36.06,36.08,36.04,36.08,117057.0,29.88,29.8966,29.8634,29.8966,117057.0
2017-05-31 14:30:00,36.08,36.08,36.01,36.02,217054.0,29.8966,29.8966,29.8386,29.8469,217054.0
2017-05-31 14:40:00,36.02,36.05,35.96,35.97,321022.0,29.8469,29.8717,29.7972,29.8054,321022.0
2017-05-31 14:50:00,35.97,35.97,35.9,35.92,342362.0,29.8054,29.8054,29.7474,29.764,342362.0
2017-05-31 15:00:00,35.93,35.98,35.92,35.92,265554.0,29.7723,29.8137,29.764,29.764,265554.0
2017-05-31 15:10:00,35.92,35.97,35.91,35.97,328200.0,29.764,29.8054,29.7557,29.8054,328200.0
2017-05-31 15:20:00,35.97,35.99,35.95,35.98,200138.0,29.8054,29.822,29.7889,29.8137,200138.0
2017-05-31 15:30:00,35.98,36.03,35.98,36.01,275202.0,29.8137,29.8552,29.8137,29.8386,275202.0
2017-05-31 15:40:00,36.02,36.03,36.0,36.01,507841.0,29.8469,29.8552,29.8303,29.8386,507841.0
2017-05-31 15:50:00,36.01,36.11,36.0,36.11,1621792.0,29.8386,29.9214,29.8303,29.9214,1621792.0
2017-06-01 09:30:00,36.12,36.13,35.92,35.93,956490.0,29.9297,29.938,29.764,29.7723,956490.0
2017-06-01 09:40:00,35.93,36.05,35.92,36.0,730175.0,29.7723,29.8717,29.764,29.8303,730175.0
2017-06-01 09:50:00,36.0,36.01,35.92,35.98,489824.0,29.8303,29.8386,29.764,29.8137,489824.0
2017-06-01 10:00:00,35.98,35.99,35.9,35.91,447777.0,29.8137,29.822,29.7474,29.7557,447777.0
2017-06-01 10:10:00,35.91,35.96,35.87,35.9,319634.0,29.7557,29.7972,29.7226,29.7474,319634.0
2017-06-01 10:20:00,35.9,35.9,35.81,35.84,428181.0,29.7474,29.7474,29.6729,29.6977,428181.0
2017-06-01 10:30:00,35.84,35.87,35.82,35.86,301304.0,29.6977,29.7226,29.6811,29.7143,301304.0
2017-06-01 10:40:00,35.85,35.86,35.81,35.84,234693.0,29.706,29.7143,29.6729,29.6977,234693.0
2017-06-01 10:50:00,35.84,35.85,35.8,35.84,263850.0,29.6977,29.706,29.6646,29.6977,263850.0
2017-06-01 11:00:00,35.84,35.91,35.83,35.89,239903.0,29.6977,29.7557,29.6894,29.7392,239903.0
2017-06-01 11:10:00,35.89,35.92,35.83,35.83,344650.0,29.7392,29.764,29.6894,29.6894,344650.0
2017-06-01 11:20:00,35.83,35.86,35.81,35.84,297152.0,29.6894,29.7143,29.6729,29.6977,297152.0
2017-06-01 11:30:00,35.84,35.86,35.81,35.86,310128.0,29.6977,29.7143,29.6729,29.7143,310128.0
2017-06-01 11:40:00,35.85,35.92,35.85,35.91,282087.0,29.706,29.764,29.706,29.7557,282087.0
2017-06-01 11:50:00,35.91,35.94,35.88,35.89,203729.0,29.7557,29.7806,29.7309,29.7392,203729.0
2017-06-01 12:00:00,35.9,35.9,35.83,35.83,146303.0,29.7474,29.7474,29.6894,29.6894,146303.0
2017-06-01 12:10:00,35.84,35.86,35.82,35.86,220985.0,29.6977,29.7143,29.6811,29.7143,220985.0
2017-06-01 12:20:00,35.86,35.9,35.85,35.86,170752.0,29.7143,29.7474,29.706,29.7143,170752.0
2017-06-01 12:30:00,35.86,35.87,35.84,35.85,156494.0,29.7143,29.7226,29.6977,29.706,156494.0
2017-06-01 12:40:00,35.86,35.92,35.85,35.92,287861.0,29.7143,29.764,29.706,29.764,287861.0
2017-06-01 12:50:00,35.92,35.98,35.91,35.95,231012.0,29.764,29.8137,29.7557,29.7889,231012.0
2017-06-01 13:00:00,35.95,35.96,35.92,35.96,118614.0,29.7889,29.7972,29.764,29.7972,118614.0
2017-06-01 13:10:00,35.96,36.0,35.94,35.98,218429.0,29.7972,29.8303,29.7806,29.8137,218429.0
2017-06-01 13:20:00,35.98,36.0,35.97,35.98,149010.0,29.8137,29.8303,29.8054,29.8137,149010.0
2017-06-01 13:30:00,35.97,35.99,35.94,35.97,245977.0,29.8054,29.822,29.7806,29.8054,245977.0
2017-06-01 13:40:00,35.97,35.98,35.96,35.98,128273.0,29.8054,29.8137,29.7972,29.8137,128273.0
2017-06-01 13:50:00,35.98,36.0,35.96,36.0,129005.0,29.8137,29.8303,29.7972,29.8303,129005.0
2017-06-01 14:00:00,35.99,36.04,35.99,36.01,244765.0,29.822,29.8634,29.822,29.8386,244765.0
2017-06-01 14:10:00,36.01,36.02,35.98,36.0,130402.0,29.8386,29.8469,29.8137,29.8303,130402.0
2017-06-01 14:20:00,36.0,36.02,35.99,36.01,151955.0,29.8303,29.8469,29.822,29.8386,151955.0
2017-06-01 14:30:00,36.01,36.04,35.99,36.01,265695.0,29.8386,29.8634,29.822,29.8386,265695.0
2017-06-01 14:40:00,36.0,36.02,35.99,36.02,141768.0,29.8303,29.8469,29.822,29.8469,141768.0
2017-06-01 14:50:00,36.02,36.06,36.01,36.04,237984.0,29.8469,29.88,29.8386,29.8634,237984.0
2017-06-01 15:00:00,36.04,36.05,36.01,36.03,228617.0,29.8634,29.8717,29.8386,29.8552,228617.0
2017-06-01 15:10:00,36.03,36.08,36.02,36.06,294830.0,29.8552,29.8966,29.8469,29.88,294830.0
2017-06-01 15:20:00,36.06,36.1,36.05,36.08,221943.0,29.88,29.9132,29.8717,29.8966,221943.0
2017-06-01 15:30:00,36.08,36.09,36.06,36.06,244819.0,29.8966,29.9049,29.88,29.88,244819.0
2017-06-01 15:40:00,36.07,36.08,36.05,36.06,494076.0,29.8883,29.8966,29.8717,29.88,494076.0
2017-06-01 15:50:00,36.07,36.12,36.06,36.12,1214260.0,29.8883,29.9297,29.88,29.9297,1214260.0
2017-06-02 09:30:00,36.33,36.34,36.09,36.09,1204898.0,30.1037,30.112,29.9049,29.9049,1204898.0
2017-06-02 09:40:00,36.09,36.11,36.02,36.04,649545.0,29.9049,29.9214,29.8469,29.8634,649545.0
2017-06-02 09:50:00,36.04,36.07,36.0,36.06,354574.0,29.8634,29.8883,29.8303,29.88,354574.0
2017-06-02 10:00:00,36.07,36.15,36.03,36.14,339584.0,29.8883,29.9546,29.8552,29.9463,339584.0
2017-06-02 10:10:00,36.14,36.24,36.14,36.23,535157.0,29.9463,30.0292,29.9463,30.0209,535157.0
2017-06-02 10:20:00,36.23,36.28,36.18,36.26,537051.0,30.0209,30.0623,29.9795,30.0457,537051.0
2017-06-02 10:30:00,36.25,36.33,36.13,36.17,800584.0,30.0375,30.1037,29.938,29.9712,800584.0
2017-06-02 10:40:00,36.16,36.21,36.16,36.19,358428.0,29.9629,30.0043,29.9629,29.9877,358428.0
2017-06-02 10:50:00,36.2,36.23,36.17,36.23,513249.0,29.996,30.0209,29.9712,30.0209,513249.0
2017-06-02 11:00:00,36.23,36.23,36.11,36.11,199912.0,30.0209,30.0209,29.9214,29.9214,199912.0
2017-06-02 11:10:00,36.11,36.13,36.07,36.11,337998.0,29.9214,29.938,29.8883,29.9214,337998.0
2017-06-02 11:20:00,36.11,36.12,36.08,36.1,168006.0,29.9214,29.9297,29.8966,29.9132,168006.0
2017-06-02 11:30:00,36.1,36.17,36.1,36.13,260489.0,29.9132,29.9712,29.9132,29.938,260489.0
2017-06-02 11:40:00,36.13,36.18,36.13,36.16,235141.0,29.938,29.9795,29.938,29.9629,235141.0
2017-06-02 11:50:00,36.16,36.2,36.15,36.19,128852.0,29.9629,29.996,29.9546,29.9877,128852.0
2017-06-02 12:00:00,36.18,36.18,36.12,36.15,256538.0,29.9795,29.9795,29.9297,29.9546,256538.0
2017-06-02 12:10:00,36.16,36.22,36.14,36.2,282407.0,29.9629,30.0126,29.9463,29.996,282407.0
2017-06-02 12:20:00,36.2,36.22,36.19,36.2,302730.0,29.996,30.0126,29.9877,29.996,302730.0
2017-06-02 12:30:00,36.2,36.2,36.15,36.16,95521.0,29.996,29.996,29.9546,29.9629,95521.0
2017-06-02 12:40:00,36.16,36.18,36.13,36.17,170625.0,29.9629,29.9795,29.938,29.9712,170625.0
2017-06-02 12:50:00,36.18,36.21,36.16,36.19,152210.0,29.9795,30.0043,29.9629,29.9877,152210.0
2017-06-02 13:00:00,36.19,36.2,36.14,36.16,257913.0,29.9877,29.996,29.9463,29.9629,257913.0
2017-06-02 13:10:00,36.16,36.2,36.16,36.2,163544.0,29.9629,29.996,29.9629,29.996,163544.0
2017-06-02 13:20:00,36.19,36.21,36.18,36.2,288299.0,29.9877,30.0043,29.9795,29.996,288299.0
2017-06-02 13:30:00,36.2,36.21,36.19,36.19,309668.0,29.996,30.0043,29.9877,29.9877,309668.0
2017-06-02 13:40:00,36.19,36.21,36.19,36.2,155680.0,29.9877,30.0043,29.9877,29.996,155680.0
2017-06-02 13:50:00,36.2,36.22,36.19,36.19,255513.0,29.996,30.0126,29.9877,29.9877,255513.0
2017-06-02 14:00:00,36.19,36.25,36.19,36.23,277376.0,29.9877,30.0375,29.9877,30.0209,277376.0
2017-06-02 14:10:00,36.22,36.26,36.22,36.24,240245.0,30.0126,30.0457,30.0126,30.0292,240245.0
2017-06-02 14:20:00,36.25,36.28,36.21,36.22,267253.0,30.0375,30.0623,30.0043,30.0126,267253.0
2017-06-02 14:30:00,36.22,36.24,36.19,36.22,303639.0,30.0126,30.0292,29.9877,30.0126,303639.0
2017-06-02 14:40:00,36.22,36.25,36.21,36.22,455051.0,30.0126,30.0375,30.0043,30.0126,455051.0
2017-06-02 14:50:00,36.23,36.24,36.2,36.22,162684.0,30.0209,30.0292,29.996,30.0126,162684.0
2017-06-02 15:00:00,36.22,36.23,36.2,36.22,294035.0,30.0126,30.0209,29.996,30.0126,294035.0
2017-06-02 15:10:00,36.22,36.28,36.21,36.27,380701.0,30.0126,30.0623,30.0043,30.054,380701.0
2017-06-02 15:20:00,36.27,36.28,36.25,36.26,263018.0,30.054,30.0623,30.0375,30.0457,263018.0
2017-06-02 15:30:00,36.27,36.3,36.25,36.3,439185.0,30.054,30.0789,30.0375,30.0789,439185.0
2017-06-02 15:40:00,36.3,36.3,36.23,36.23,584869.0,30.0789,30.0789,30.0209,30.0209,584869.0
2017-06-02 15:50:00,36.24,36.32,36.23,36.32,3002108.0,30.0292,30.0955,30.0209,30.0955,3002108.0
2017-06-05 09:30:00,36.3,36.42,36.27,36.41,665347.0,30.0789,30.1783,30.054,30.17,665347.0
2017-06-05 09:40:00,36.41,36.5,36.39,36.4,795921.0,30.17,30.2446,30.1535,30.1617,795921.0
2017-06-05 09:50:00,36.4,36.41,36.34,36.34,358899.0,30.1617,30.17,30.112,30.112,358899.0
2017-06-05 10:00:00,36.34,36.37,36.33,36.36,321056.0,30.112,30.1369,30.1037,30.1286,321056.0
2017-06-05 10:10:00,36.37,36.41,36.34,36.41,296748.0,30.1369,30.17,30.112,30.17,296748.0
2017-06-05 10:20:00,36.41,36.42,36.38,36.41,289738.0,30.17,30.1783,30.1452,30.17,289738.0
2017-06-05 10:30:00,36.41,36.43,36.35,36.37,181891.0,30.17,30.1866,30.1203,30.1369,181891.0
2017-06-05 10:40:00,36.37,36.38,36.33,36.34,298964.0,30.1369,30.1452,30.1037,30.112,298964.0
2017-06-05 10:50:00,36.35,36.36,36.32,36.34,259131.0,30.1203,30.1286,30.0955,30.112,259131.0
2017-06-05 11:00:00,36.34,36.36,36.3,36.36,285870.0,30.112,30.1286,30.0789,30.1286,285870.0
2017-06-05 11:10:00,36.35,36.4,36.34,36.36,204632.0,30.1203,30.1617,30.112,30.1286,204632.0
2017-06-05 11:20:00,36.36,36.36,36.29,36.31,163293.0,30.1286,30.1286,30.0706,30.0872,163293.0
2017-06-05 11:30:00,36.31,36.34,36.28,36.28,272812.0,30.0872,30.112,30.0623,30.0623,272812.0
2017-06-05 11:40:00,36.29,36.29,36.23,36.24,167199.0,30.0706,30.0706,30.0209,30.0292,167199.0
2017-06-05 11:50:00,36.24,36.25,36.21,36.23,124632.0,30.0292,30.0375,30.0043,30.0209,124632.0
2017-06-05 12:00:00,36.23,36.27,36.23,36.24,126515.0,30.0209,30.054,30.0209,30.0292,126515.0
2017-06-05 12:10:00,36.24,36.27,36.24,36.27,227549.0,30.0292,30.054,30.0292,30.054,227549.0
2017-06-05 12:20:00,36.27,36.3,36.26,36.3,95870.0,30.054,30.0789,30.0457,30.0789,95870.0
2017-06-05 12:30:00,36.3,36.31,36.26,36.28,108957.0,30.0789,30.0872,30.0457,30.0623,108957.0
2017-06-05 12:40:00,36.29,36.29,36.26,36.27,70937.0,30.0706,30.0706,30.0457,30.054,70937.0
2017-06-05 12:50:00,36.26,36.27,36.21,36.23,142909.0,30.0457,30.054,30.0043,30.0209,142909.0
2017-06-05 13:00:00,36.23,36.26,36.23,36.25,86616.0,30.0209,30.0457,30.0209,30.0375,86616.0
2017-06-05 13:10:00,36.25,36.25,36.22,36.24,118113.0,30.0375,30.0375,30.0126,30.0292,118113.0
2017-06-05 13:20:00,36.24,36.26,36.22,36.26,201126.0,30.0292,30.0457,30.0126,30.0457,201126.0
2017-06-05 13:30:00,36.26,36.26,36.2,36.23,190998.0,30.0457,30.0457,29.996,30.0209,190998.0
2017-06-05 13:40:00,36.23,36.27,36.22,36.26,162604.0,30.0209,30.054,30.0126,30.0457,162604.0
2017-06-05 13:50:00,36.26,36.3,36.26,36.27,142237.0,30.0457,30.0789,30.0457,30.054,142237.0
2017-06-05 14:00:00,36.27,36.32,36.26,36.32,185030.0,30.054,30.0955,30.0457,30.0955,185030.0
2017-06-05 14:10:00,36.32,36.32,36.27,36.27,188966.0,30.0955,30.0955,30.054,30.054,188966.0
2017-06-05 14:20:00,36.27,36.28,36.25,36.27,374388.0,30.054,30.0623,30.0375,30.054,374388.0
2017-06-05 14:30:00,36.27,36.3,36.27,36.29,166947.0,30.054,30.0789,30.054,30.0706,166947.0
2017-06-05 14:40:00,36.29,36.33,36.28,36.33,123466.0,30.0706,30.1037,30.0623,30.1037,123466.0
2017-06-05 14:50:00,36.32,36.33,36.3,36.31,117613.0,30.0955,30.1037,30.0789,30.0872,117613.0
2017-06-05 15:00:00,36.31,36.34,36.3,36.33,127443.0,30.0872,30.112,30.0789,30.1037,127443.0
2017-06-05 15:10:00,36.32,36.34,36.3,36.31,144547.0,30.0955,30.112,30.0789,30.0872,144547.0
2017-06-05 15:20:00,36.31,36.32,36.28,36.3,199936.0,30.0872,30.0955,30.0623,30.0789,199936.0
2017-06-05 15:30:00,36.3,36.33,36.28,36.33,186560.0,30.0789,30.1037,30.0623,30.1037,186560.0
2017-06-05 15:40:00,36.33,36.34,36.31,36.32,209925.0,30.1037,30.112,30.0872,30.0955,209925.0
2017-06-05 15:50:00,36.32,36.35,36.31,36.34,911492.0,30.0955,30.1203,30.0872,30.112,911492.0
2017-06-06 09:30:00,36.16,36.29,36.1,36.2,714682.0,29.9629,30.0706,29.9132,29.996,714682.0
2017-06-06 09:40:00,36.2,36.32,36.17,36.32,346731.0,29.996,30.0955,29.9712,30.0955,346731.0
2017-06-06 09:50:00,36.31,36.4,36.29,36.39,315948.0,30.0872,30.1617,30.0706,30.1535,315948.0
2017-06-06 10:00:00,36.39,36.41,36.35,36.37,205126.0,30.1535,30.17,30.1203,30.1369,205126.0
2017-06-06 10:10:00,36.37,36.45,36.36,36.41,191087.0,30.1369,30.2032,30.1286,30.17,191087.0
2017-06-06 10:20:00,36.41,36.42,36.37,36.37,123533.0,30.17,30.1783,30.1369,30.1369,123533.0
2017-06-06 10:30:00,36.38,36.39,36.35,36.39,177702.0,30.1452,30.1535,30.1203,30.1535,177702.0
2017-06-06 10:40:00,36.38,36.44,36.37,36.44,110403.0,30.1452,30.1949,30.1369,30.1949,110403.0
2017-06-06 10:50:00,36.43,36.45,36.38,36.39,260294.0,30.1866,30.2032,30.1452,30.1535,260294.0
2017-06-06 11:00:00,36.39,36.39,36.22,36.24,602663.0,30.1535,30.1535,30.0126,30.0292,602663.0
2017-06-06 11:10:00,36.23,36.26,36.07,36.1,952076.0,30.0209,30.0457,29.8883,29.9132,952076.0
2017-06-06 11:20:00,36.11,36.15,36.07,36.08,340047.0,29.9214,29.9546,29.8883,29.8966,340047.0
2017-06-06 11:30:00,36.08,36.14,36.04,36.13,394964.0,29.8966,29.9463,29.8634,29.938,394964.0
2017-06-06 11:40:00,36.13,36.21,36.12,36.21,344788.0,29.938,30.0043,29.9297,30.0043,344788.0
2017-06-06 11:50:00,36.2,36.31,36.2,36.28,327769.0,29.996,30.0872,29.996,30.0623,327769.0
2017-06-06 12:00:00,36.29,36.3,36.22,36.27,646666.0,30.0706,30.0789,30.0126,30.054,646666.0
2017-06-06 12:10:00,36.27,36.28,36.18,36.19,702735.0,30.054,30.0623,29.9795,29.9877,702735.0
2017-06-06 12:20:00,36.19,36.2,36.14,36.15,182995.0,29.9877,29.996,29.9463,29.9546,182995.0
2017-06-06 12:30:00,36.15,36.15,36.12,36.12,156675.0,29.9546,29.9546,29.9297,29.9297,156675.0
2017-06-06 12:40:00,36.12,36.13,36.08,36.09,177476.0,29.9297,29.938,29.8966,29.9049,177476.0
2017-06-06 12:50:00,36.09,36.1,36.06,36.08,249014.0,29.9049,29.9132,29.88,29.8966,249014.0
2017-06-06 13:00:00,36.08,36.16,36.07,36.13,201473.0,29.8966,29.9629,29.8883,29.938,201473.0
2017-06-06 13:10:00,36.14,36.17,36.13,36.17,178450.0,29.9463,29.9712,29.938,29.9712,178450.0
2017-06-06 13:20:00,36.17,36.2,36.16,36.19,158654.0,29.9712,29.996,29.9629,29.9877,158654.0
2017-06-06 13:30:00,36.18,36.23,36.17,36.22,164462.0,29.9795,30.0209,29.9712,30.0126,164462.0
2017-06-06 13:40:00,36.22,36.25,36.22,36.24,162598.0,30.0126,30.0375,30.0126,30.0292,162598.0
2017-06-06 13:50:00,36.23,36.24,36.2,36.2,178870.0,30.0209,30.0292,29.996,29.996,178870.0
2017-06-06 14:00:00,36.21,36.26,36.2,36.23,189046.0,30.0043,30.0457,29.996,30.0209,189046.0
2017-06-06 14:10:00,36.23,36.24,36.21,36.21,115414.0,30.0209,30.0292,30.0043,30.0043,115414.0
2017-06-06 14:20:00,36.21,36.22,36.18,36.2,236771.0,30.0043,30.0126,29.9795,29.996,236771.0
2017-06-06 14:30:00,36.2,36.22,36.18,36.2,263894.0,29.996,30.0126,29.9795,29.996,263894.0
2017-06-06 14:40:00,36.2,36.22,36.16,36.16,352225.0,29.996,30.0126,29.9629,29.9629,352225.0
2017-06-06 14:50:00,36.16,36.16,36.11,36.15,362070.0,29.9629,29.9629,29.9214,29.9546,362070.0
2017-06-06 15:00:00,36.16,36.17,35.98,36.04,1193994.0,29.9629,29.9712,29.8137,29.8634,1193994.0
2017-06-06 15:10:00,36.03,36.1,36.02,36.1,499854.0,29.8552,29.9132,29.8469,29.9132,499854.0
2017-06-06 15:20:00,36.09,36.1,36.03,36.04,630358.0,29.9049,29.9132,29.8552,29.8634,630358.0
2017-06-06 15:30:00,36.04,36.09,35.98,36.09,646838.0,29.8634,29.9049,29.8137,29.9049,646838.0
2017-06-06 15:40:00,36.09,36.11,36.06,36.07,638354.0,29.9049,29.9214,29.88,29.8883,638354.0
2017-06-06 15:50:00,36.07,36.15,36.06,36.13,1675477.0,29.8883,29.9546,29.88,29.938,1675477.0
2017-06-07 09:30:00,36.14,36.4,36.13,36.31,829148.0,29.9463,30.1617,29.938,30.0872,829148.0
2017-06-07 09:40:00,36.3,36.47,36.28,36.45,512385.0,30.0789,30.2198,30.0623,30.2032,512385.0
2017-06-07 09:50:00,36.45,36.53,36.35,36.52,847323.0,30.2032,30.2695,30.1203,30.2612,847323.0
2017-06-07 10:00:00,36.53,36.57,36.47,36.55,600852.0,30.2695,30.3026,30.2198,30.286,600852.0
2017-06-07 10:10:00,36.55,36.56,36.48,36.5,268857.0,30.286,30.2943,30.228,30.2446,268857.0
2017-06-07 10:20:00,36.5,36.5,36.45,36.48,228437.0,30.2446,30.2446,30.2032,30.228,228437.0
2017-06-07 10:30:00,36.47,36.5,36.42,36.47,374610.0,30.2198,30.2446,30.1783,30.2198,374610.0
2017-06-07 10:40:00,36.46,36.48,36.39,36.44,358100.0,30.2115,30.228,30.1535,30.1949,358100.0
2017-06-07 10:50:00,36.44,36.47,36.39,36.44,294234.0,30.1949,30.2198,30.1535,30.1949,294234.0
2017-06-07 11:00:00,36.45,36.46,36.43,36.44,195734.0,30.2032,30.2115,30.1866,30.1949,195734.0
2017-06-07 11:10:00,36.44,36.45,36.38,36.41,194115.0,30.1949,30.2032,30.1452,30.17,194115.0
2017-06-07 11:20:00,36.4,36.46,36.34,36.38,245501.0,30.1617,30.2115,30.112,30.1452,245501.0
2017-06-07 11:30:00,36.38,36.39,36.34,36.36,212036.0,30.1452,30.1535,30.112,30.1286,212036.0
2017-06-07 11:40:00,36.36,36.37,36.31,36.32,142717.0,30.1286,30.1369,30.0872,30.0955,142717.0
2017-06-07 11:50:00,36.32,36.4,36.31,36.36,169017.0,30.0955,30.1617,30.0872,30.1286,169017.0
2017-06-07 12:00:00,36.36,36.37,36.31,36.31,163814.0,30.1286,30.1369,30.0872,30.0872,163814.0
2017-06-07 12:10:00,36.31,36.33,36.23,36.26,469944.0,30.0872,30.1037,30.0209,30.0457,469944.0
2017-06-07 12:20:00,36.26,36.28,36.25,36.28,101115.0,30.0457,30.0623,30.0375,30.0623,101115.0
2017-06-07 12:30:00,36.28,36.28,36.24,36.25,104293.0,30.0623,30.0623,30.0292,30.0375,104293.0
2017-06-07 12:40:00,36.25,36.25,36.1,36.15,604069.0,30.0375,30.0375,29.9132,29.9546,604069.0
2017-06-07 12:50:00,36.14,36.21,36.1,36.21,213955.0,29.9463,30.0043,29.9132,30.0043,213955.0
2017-06-07 13:00:00,36.2,36.27,36.2,36.24,184057.0,29.996,30.054,29.996,30.0292,184057.0
2017-06-07 13:10:00,36.24,36.27,36.2,36.22,138719.0,30.0292,30.054,29.996,30.0126,138719.0
2017-06-07 13:20:00,36.23,36.27,36.19,36.24,167010.0,30.0209,30.054,29.9877,30.0292,167010.0
2017-06-07 13:30:00,36.24,36.28,36.21,36.26,176532.0,30.0292,30.0623,30.0043,30.0457,176532.0
2017-06-07 13:40:00,36.26,36.27,36.21,36.27,111929.0,30.0457,30.054,30.0043,30.054,111929.0
2017-06-07 13:50:00,36.27,36.28,36.23,36.25,145211.0,30.054,30.0623,30.0209,30.0375,145211.0
2017-06-07 14:00:00,36.26,36.33,36.24,36.3,266199.0,30.0457,30.1037,30.0292,30.0789,266199.0
2017-06-07 14:10:00,36.3,36.31,36.24,36.27,151623.0,30.0789,30.0872,30.0292,30.054,151623.0
2017-06-07 14:20:00,36.26,36.29,36.24,36.27,129896.0,30.0457,30.0706,30.0292,30.054,129896.0
2017-06-07 14:30:00,36.27,36.31,36.22,36.23,316963.0,30.054,30.0872,30.0126,30.0209,316963.0
2017-06-07 14:40:00,36.24,36.29,36.21,36.25,348382.0,30.0292,30.0706,30.0043,30.0375,348382.0
2017-06-07 14:50:00,36.25,36.29,36.23,36.24,145548.0,30.0375,30.0706,30.0209,30.0292,145548.0
2017-06-07 15:00:00,36.24,36.31,36.24,36.29,159666.0,30.0292,30.0872,30.0292,30.0706,159666.0
2017-06-07 15:10:00,36.28,36.29,36.25,36.27,206190.0,30.0623,30.0706,30.0375,30.054,206190.0
2017-06-07 15:20:00,36.26,36.35,36.26,36.33,390838.0,30.0457,30.1203,30.0457,30.1037,390838.0
2017-06-07 15:30:00,36.33,36.34,36.27,36.27,315714.0,30.1037,30.112,30.054,30.054,315714.0
2017-06-07 15:40:00,36.27,36.34,36.27,36.3,427838.0,30.054,30.112,30.054,30.0789,427838.0
2017-06-07 15:50:00,36.31,36.32,36.22,36.25,1350156.0,30.0872,30.0955,30.0126,30.0375,1350156.0
2017-06-08 09:30:00,36.34,36.36,36.17,36.21,875683.0,30.112,30.1286,29.9712,30.0043,875683.0
2017-06-08 09:40:00,36.21,36.32,36.16,36.22,589782.0,30.0043,30.0955,29.9629,30.0126,589782.0
2017-06-08 09:50:00,36.22,36.3,36.19,36.3,424684.0,30.0126,30.0789,29.9877,30.0789,424684.0
2017-06-08 10:00:00,36.3,36.34,36.27,36.3,270547.0,30.0789,30.112,30.054,30.0789,270547.0
2017-06-08 10:10:00,36.31,36.39,36.3,36.37,387554.0,30.0872,30.1535,30.0789,30.1369,387554.0
2017-06-08 10:20:00,36.37,36.37,36.23,36.29,341831.0,30.1369,30.1369,30.0209,30.0706,341831.0
2017-06-08 10:30:00,36.28,36.4,36.28,36.4,476460.0,30.0623,30.1617,30.0623,30.1617,476460.0
2017-06-08 10:40:00,36.4,36.4,36.27,36.31,346255.0,30.1617,30.1617,30.054,30.0872,346255.0
2017-06-08 10:50:00,36.3,36.33,36.25,36.28,250430.0,30.0789,30.1037,30.0375,30.0623,250430.0
2017-06-08 11:00:00,36.27,36.32,36.27,36.29,255582.0,30.054,30.0955,30.054,30.0706,255582.0
2017-06-08 11:10:00,36.29,36.38,36.28,36.38,254485.0,30.0706,30.1452,30.0623,30.1452,254485.0
2017-06-08 11:20:00,36.38,36.42,36.34,36.34,262167.0,30.1452,30.1783,30.112,30.112,262167.0
2017-06-08 11:30:00,36.34,36.35,36.27,36.29,532488.0,30.112,30.1203,30.054,30.0706,532488.0
2017-06-08 11:40:00,36.29,36.31,36.25,36.26,315352.0,30.0706,30.0872,30.0375,30.0457,315352.0
2017-06-08 11:50:00,36.27,36.37,36.26,36.37,206273.0,30.054,30.1369,30.0457,30.1369,206273.0
2017-06-08 12:00:00,36.37,36.38,36.33,36.35,164549.0,30.1369,30.1452,30.1037,30.1203,164549.0
2017-06-08 12:10:00,36.35,36.4,36.33,36.39,146581.0,30.1203,30.1617,30.1037,30.1535,146581.0
2017-06-08 12:20:00,36.39,36.41,36.37,36.41,216124.0,30.1535,30.17,30.1369,30.17,216124.0
2017-06-08 12:30:00,36.41,36.44,36.4,36.43,237991.0,30.17,30.1949,30.1617,30.1866,237991.0
2017-06-08 12:40:00,36.43,36.44,36.36,36.44,284566.0,30.1866,30.1949,30.1286,30.1949,284566.0
2017-06-08 12:50:00,36.43,36.46,36.42,36.46,341771.0,30.1866,30.2115,30.1783,30.2115,341771.0
2017-06-08 13:00:00,36.45,36.47,36.43,36.45,179962.0,30.2032,30.2198,30.1866,30.2032,179962.0
2017-06-08 13:10:00,36.45,36.45,36.4,36.4,186963.0,30.2032,30.2032,30.1617,30.1617,186963.0
2017-06-08 13:20:00,36.4,36.41,36.35,36.37,215519.0,30.1617,30.17,30.1203,30.1369,215519.0
2017-06-08 13:30:00,36.36,36.38,36.32,36.34,264124.0,30.1286,30.1452,30.0955,30.112,264124.0
2017-06-08 13:40:00,36.34,36.43,36.33,36.43,276843.0,30.112,30.1866,30.1037,30.1866,276843.0
2017-06-08 13:50:00,36.42,36.46,36.42,36.45,189762.0,30.1783,30.2115,30.1783,30.2032,189762.0
2017-06-08 14:00:00,36.45,36.47,36.41,36.43,194974.0,30.2032,30.2198,30.17,30.1866,194974.0
2017-06-08 14:10:00,36.43,36.44,36.38,36.39,162029.0,30.1866,30.1949,30.1452,30.1535,162029.0
2017-06-08 14:20:00,36.39,36.4,36.36,36.39,220220.0,30.1535,30.1617,30.1286,30.1535,220220.0
2017-06-08 14:30:00,36.39,36.44,36.38,36.4,254045.0,30.1535,30.1949,30.1452,30.1617,254045.0
2017-06-08 14:40:00,36.41,36.41,36.31,36.35,230988.0,30.17,30.17,30.0872,30.1203,230988.0
2017-06-08 14:50:00,36.35,36.4,36.34,36.4,380972.0,30.1203,30.1617,30.112,30.1617,380972.0
2017-06-08 15:00:00,36.4,36.47,36.39,36.45,280912.0,30.1617,30.2198,30.1535,30.2032,280912.0
2017-06-08 15:10:00,36.45,36.5,36.44,36.48,234829.0,30.2032,30.2446,30.1949,30.228,234829.0
2017-06-08 15:20:00,36.48,36.51,36.47,36.47,346351.0,30.228,30.2529,30.2198,30.2198,346351.0
2017-06-08 15:30:00,36.47,36.53,36.45,36.52,448932.0,30.2198,30.2695,30.2032,30.2612,448932.0
2017-06-08 15:40:00,36.52,36.53,36.48,36.48,569106.0,30.2612,30.2695,30.228,30.228,569106.0
2017-06-08 15:50:00,36.49,36.53,36.47,36.48,1401504.0,30.2363,30.2695,30.2198,30.228,1401504.0
2017-06-09 09:30:00,36.5,36.56,36.35,36.37,1277933.0,30.2446,30.2943,30.1203,30.1369,1277933.0
2017-06-09 09:40:00,36.37,36.5,36.36,36.43,620717.0,30.1369,30.2446,30.1286,30.1866,620717.0
2017-06-09 09:50:00,36.44,36.44,36.31,36.31,595058.0,30.1949,30.1949,30.0872,30.0872,595058.0
2017-06-09 10:00:00,36.31,36.32,36.24,36.29,469321.0,30.0872,30.0955,30.0292,30.0706,469321.0
2017-06-09 10:10:00,36.3,36.35,36.27,36.34,336813.0,30.0789,30.1203,30.054,30.112,336813.0
2017-06-09 10:20:00,36.33,36.34,36.26,36.28,255866.0,30.1037,30.112,30.0457,30.0623,255866.0
2017-06-09 10:30:00,36.28,36.32,36.27,36.3,248159.0,30.0623,30.0955,30.054,30.0789,248159.0
2017-06-09 10:40:00,36.3,36.32,36.24,36.29,289403.0,30.0789,30.0955,30.0292,30.0706,289403.0
2017-06-09 10:50:00,36.29,36.3,36.24,36.25,286708.0,30.0706,30.0789,30.0292,30.0375,286708.0
2017-06-09 11:00:00,36.25,36.26,36.17,36.21,997624.0,30.0375,30.0457,29.9712,30.0043,997624.0
2017-06-09 11:10:00,36.22,36.22,36.1,36.1,418499.0,30.0126,30.0126,29.9132,29.9132,418499.0
2017-06-09 11:20:00,36.11,36.19,36.06,36.18,630186.0,29.9214,29.9877,29.88,29.9795,630186.0
2017-06-09 11:30:00,36.17,36.2,36.12,36.14,274044.0,29.9712,29.996,29.9297,29.9463,274044.0
2017-06-09 11:40:00,36.13,36.16,36.12,36.13,205765.0,29.938,29.9629,29.9297,29.938,205765.0
2017-06-09 11:50:00,36.13,36.15,36.12,36.12,220836.0,29.938,29.9546,29.9297,29.9297,220836.0
2017-06-09 12:00:00,36.13,36.2,36.12,36.18,320713.0,29.938,29.996,29.9297,29.9795,320713.0
2017-06-09 12:10:00,36.18,36.19,36.08,36.09,357902.0,29.9795,29.9877,29.8966,29.9049,357902.0
2017-06-09 12:20:00,36.09,36.1,35.92,35.96,722686.0,29.9049,29.9132,29.764,29.7972,722686.0
2017-06-09 12:30:00,35.97,35.97,35.88,35.93,423043.0,29.8054,29.8054,29.7309,29.7723,423043.0
2017-06-09 12:40:00,35.93,35.93,35.86,35.91,696001.0,29.7723,29.7723,29.7143,29.7557,696001.0
2017-06-09 12:50:00,35.91,35.96,35.84,35.85,502152.0,29.7557,29.7972,29.6977,29.706,502152.0
2017-06-09 13:00:00,35.84,35.92,35.81,35.91,581862.0,29.6977,29.764,29.6729,29.7557,581862.0
2017-06-09 13:10:00,35.91,35.91,35.73,35.79,567197.0,29.7557,29.7557,29.6066,29.6563,567197.0
2017-06-09 13:20:00,35.8,35.92,35.79,35.92,318598.0,29.6646,29.764,29.6563,29.764,318598.0
2017-06-09 13:30:00,35.92,35.92,35.76,35.81,581956.0,29.764,29.764,29.6314,29.6729,581956.0
2017-06-09 13:40:00,35.81,35.9,35.8,35.84,481658.0,29.6729,29.7474,29.6646,29.6977,481658.0
2017-06-09 13:50:00,35.84,35.89,35.77,35.8,421913.0,29.6977,29.7392,29.6397,29.6646,421913.0
2017-06-09 14:00:00,35.79,35.81,35.74,35.75,440584.0,29.6563,29.6729,29.6149,29.6231,440584.0
2017-06-09 14:10:00,35.74,35.78,35.65,35.77,783538.0,29.6149,29.648,29.5403,29.6397,783538.0
2017-06-09 14:20:00,35.77,35.83,35.75,35.79,314844.0,29.6397,29.6894,29.6231,29.6563,314844.0
2017-06-09 14:30:00,35.78,35.81,35.62,35.7,609052.0,29.648,29.6729,29.5154,29.5817,609052.0
2017-06-09 14:40:00,35.69,35.69,35.32,35.33,1169513.0,29.5734,29.5734,29.2668,29.2751,1169513.0
2017-06-09 14:50:00,35.33,35.65,35.31,35.57,924322.0,29.2751,29.5403,29.2586,29.474,924322.0
2017-06-09 15:00:00,35.57,35.75,35.56,35.75,842793.0,29.474,29.6231,29.4657,29.6231,842793.0
2017-06-09 15:10:00,35.75,35.85,35.73,35.82,1075594.0,29.6231,29.706,29.6066,29.6811,1075594.0
2017-06-09 15:20:00,35.81,35.85,35.72,35.76,571757.0,29.6729,29.706,29.5983,29.6314,571757.0
2017-06-09 15:30:00,35.76,35.77,35.53,35.54,1207293.0,29.6314,29.6397,29.4409,29.4491,1207293.0
2017-06-09 15:40:00,35.54,35.59,35.4,35.52,2367082.0,29.4491,29.4906,29.3331,29.4326,2367082.0
2017-06-09 15:50:00,35.52,35.71,35.51,35.7,4602449.0,29.4326,29.59,29.4243,29.5817,4602449.0
2017-06-12 09:30:00,35.59,35.93,35.41,35.69,1747120.0,29.4906,29.7723,29.3414,29.5734,1747120.0
2017-06-12 09:40:00,35.69,35.83,35.49,35.62,1216583.0,29.5734,29.6894,29.4077,29.5154,1216583.0
2017-06-12 09:50:00,35.62,35.77,35.52,35.66,1191036.0,29.5154,29.6397,29.4326,29.5486,1191036.0
2017-06-12 10:00:00,35.66,35.82,35.57,35.68,985976.0,29.5486,29.6811,29.474,29.5651,985976.0
2017-06-12 10:10:00,35.67,35.87,35.67,35.86,1061833.0,29.5569,29.7226,29.5569,29.7143,1061833.0
2017-06-12 10:20:00,35.87,35.87,35.68,35.7,820545.0,29.7226,29.7226,29.5651,29.5817,820545.0
2017-06-12 10:30:00,35.7,35.84,35.66,35.83,507470.0,29.5817,29.6977,29.5486,29.6894,507470.0
2017-06-12 10:40:00,35.82,35.93,35.79,35.89,779143.0,29.6811,29.7723,29.6563,29.7392,779143.0
2017-06-12 10:50:00,35.88,35.92,35.84,35.91,729315.0,29.7309,29.764,29.6977,29.7557,729315.0
2017-06-12 11:00:00,35.9,35.96,35.88,35.94,400228.0,29.7474,29.7972,29.7309,29.7806,400228.0
2017-06-12 11:10:00,35.93,36.01,35.88,35.91,758448.0,29.7723,29.8386,29.7309,29.7557,758448.0
2017-06-12 11:20:00,35.92,35.93,35.82,35.84,436840.0,29.764,29.7723,29.6811,29.6977,436840.0
2017-06-12 11:30:00,35.84,35.9,35.81,35.82,365247.0,29.6977,29.7474,29.6729,29.6811,365247.0
2017-06-12 11:40:00,35.81,35.86,35.69,35.71,393428.0,29.6729,29.7143,29.5734,29.59,393428.0
2017-06-12 11:50:00,35.7,35.73,35.67,35.72,268915.0,29.5817,29.6066,29.5569,29.5983,268915.0
2017-06-12 12:00:00,35.73,35.78,35.69,35.72,193078.0,29.6066,29.648,29.5734,29.5983,193078.0
2017-06-12 12:10:00,35.72,35.79,35.71,35.75,172236.0,29.5983,29.6563,29.59,29.6231,172236.0
2017-06-12 12:20:00,35.75,35.79,35.66,35.7,221559.0,29.6231,29.6563,29.5486,29.5817,221559.0
2017-06-12 12:30:00,35.69,35.77,35.68,35.76,138108.0,29.5734,29.6397,29.5651,29.6314,138108.0
2017-06-12 12:40:00,35.76,35.76,35.69,35.73,111814.0,29.6314,29.6314,29.5734,29.6066,111814.0
2017-06-12 12:50:00,35.73,35.74,35.66,35.69,196296.0,29.6066,29.6149,29.5486,29.5734,196296.0
2017-06-12 13:00:00,35.69,35.71,35.65,35.67,168831.0,29.5734,29.59,29.5403,29.5569,168831.0
2017-06-12 13:10:00,35.67,35.77,35.67,35.73,174683.0,29.5569,29.6397,29.5569,29.6066,174683.0
2017-06-12 13:20:00,35.73,35.76,35.7,35.76,134583.0,29.6066,29.6314,29.5817,29.6314,134583.0
2017-06-12 13:30:00,35.76,35.79,35.69,35.7,173126.0,29.6314,29.6563,29.5734,29.5817,173126.0
2017-06-12 13:40:00,35.7,35.72,35.68,35.7,134507.0,29.5817,29.5983,29.5651,29.5817,134507.0
2017-06-12 13:50:00,35.7,35.71,35.65,35.66,222246.0,29.5817,29.59,29.5403,29.5486,222246.0
2017-06-12 14:00:00,35.66,35.71,35.65,35.69,240850.0,29.5486,29.59,29.5403,29.5734,240850.0
2017-06-12 14:10:00,35.69,35.74,35.67,35.68,199411.0,29.5734,29.6149,29.5569,29.5651,199411.0
2017-06-12 14:20:00,35.68,35.72,35.63,35.64,215429.0,29.5651,29.5983,29.5237,29.532,215429.0
2017-06-12 14:30:00,35.64,35.73,35.61,35.7,247406.0,29.532,29.6066,29.5071,29.5817,247406.0
2017-06-12 14:40:00,35.7,35.74,35.66,35.69,265906.0,29.5817,29.6149,29.5486,29.5734,265906.0
2017-06-12 14:50:00,35.69,35.7,35.62,35.64,213325.0,29.5734,29.5817,29.5154,29.532,213325.0
2017-06-12 15:00:00,35.64,35.68,35.6,35.66,286867.0,29.532,29.5651,29.4989,29.5486,286867.0
2017-06-12 15:10:00,35.66,35.67,35.6,35.62,361912.0,29.5486,29.5569,29.4989,29.5154,361912.0
2017-06-12 15:20:00,35.62,35.66,35.58,35.61,320261.0,29.5154,29.5486,29.4823,29.5071,320261.0
2017-06-12 15:30:00,35.6,35.68,35.6,35.61,469736.0,29.4989,29.5651,29.4989,29.5071,469736.0
2017-06-12 15:40:00,35.62,35.66,35.57,35.61,612484.0,29.5154,29.5486,29.474,29.5071,612484.0
2017-06-12 15:50:00,35.62,35.76,35.61,35.73,1847766.0,29.5154,29.6314,29.5071,29.6066,1847766.0
2017-06-13 09:30:00,35.68,35.75,35.53,35.67,1335564.0,29.5651,29.6231,29.4409,29.5569,1335564.0
2017-06-13 09:40:00,35.68,35.79,35.65,35.77,638453.0,29.5651,29.6563,29.5403,29.6397,638453.0
2017-06-13 09:50:00,35.77,35.81,35.67,35.72,549510.0,29.6397,29.6729,29.5569,29.5983,549510.0
2017-06-13 10:00:00,35.72,35.73,35.57,35.59,502825.0,29.5983,29.6066,29.474,29.4906,502825.0
2017-06-13 10:10:00,35.59,35.65,35.57,35.61,446922.0,29.4906,29.5403,29.474,29.5071,446922.0
2017-06-13 10:20:00,35.62,35.68,35.61,35.67,410993.0,29.5154,29.5651,29.5071,29.5569,410993.0
2017-06-13 10:30:00,35.67,35.81,35.67,35.8,473007.0,29.5569,29.6729,29.5569,29.6646,473007.0
2017-06-13 10:40:00,35.81,35.81,35.68,35.71,949893.0,29.6729,29.6729,29.5651,29.59,949893.0
2017-06-13 10:50:00,35.71,35.72,35.65,35.71,388187.0,29.59,29.5983,29.5403,29.59,388187.0
2017-06-13 11:00:00,35.7,35.71,35.64,35.65,448984.0,29.5817,29.59,29.532,29.5403,448984.0
2017-06-13 11:10:00,35.65,35.72,35.64,35.71,358233.0,29.5403,29.5983,29.532,29.59,358233.0
2017-06-13 11:20:00,35.71,35.72,35.65,35.68,292892.0,29.59,29.5983,29.5403,29.5651,292892.0
2017-06-13 11:30:00,35.68,35.72,35.64,35.66,410103.0,29.5651,29.5983,29.532,29.5486,410103.0
2017-06-13 11:40:00,35.66,35.83,35.65,35.79,376277.0,29.5486,29.6894,29.5403,29.6563,376277.0
2017-06-13 11:50:00,35.79,35.8,35.75,35.78,284238.0,29.6563,29.6646,29.6231,29.648,284238.0
2017-06-13 12:00:00,35.78,35.78,35.72,35.77,421115.0,29.648,29.648,29.5983,29.6397,421115.0
2017-06-13 12:10:00,35.76,35.79,35.74,35.79,301946.0,29.6314,29.6563,29.6149,29.6563,301946.0
2017-06-13 12:20:00,35.79,35.8,35.75,35.76,266268.0,29.6563,29.6646,29.6231,29.6314,266268.0
2017-06-13 12:30:00,35.76,35.83,35.74,35.83,223726.0,29.6314,29.6894,29.6149,29.6894,223726.0
2017-06-13 12:40:00,35.83,35.86,35.82,35.85,199187.0,29.6894,29.7143,29.6811,29.706,199187.0
2017-06-13 12:50:00,35.85,35.85,35.8,35.83,176036.0,29.706,29.706,29.6646,29.6894,176036.0
2017-06-13 13:00:00,35.83,35.83,35.76,35.82,825082.0,29.6894,29.6894,29.6314,29.6811,825082.0
2017-06-13 13:10:00,35.81,35.89,35.81,35.88,215653.0,29.6729,29.7392,29.6729,29.7309,215653.0
2017-06-13 13:20:00,35.89,35.9,35.85,35.88,225163.0,29.7392,29.7474,29.706,29.7309,225163.0
2017-06-13 13:30:00,35.88,35.88,35.84,35.86,185784.0,29.7309,29.7309,29.6977,29.7143,185784.0
2017-06-13 13:40:00,35.86,35.86,35.8,35.83,297220.0,29.7143,29.7143,29.6646,29.6894,297220.0
2017-06-13 13:50:00,35.82,35.87,35.81,35.84,255234.0,29.6811,29.7226,29.6729,29.6977,255234.0
2017-06-13 14:00:00,35.84,35.91,35.84,35.89,342013.0,29.6977,29.7557,29.6977,29.7392,342013.0
2017-06-13 14:10:00,35.9,35.91,35.83,35.84,219515.0,29.7474,29.7557,29.6894,29.6977,219515.0
2017-06-13 14:20:00,35.85,35.86,35.79,35.8,244514.0,29.706,29.7143,29.6563,29.6646,244514.0
2017-06-13 14:30:00,35.8,35.84,35.79,35.83,303106.0,29.6646,29.6977,29.6563,29.6894,303106.0
2017-06-13 14:40:00,35.83,35.87,35.82,35.82,421228.0,29.6894,29.7226,29.6811,29.6811,421228.0
2017-06-13 14:50:00,35.82,35.85,35.8,35.84,321520.0,29.6811,29.706,29.6646,29.6977,321520.0
2017-06-13 15:00:00,35.84,35.86,35.82,35.85,431907.0,29.6977,29.7143,29.6811,29.706,431907.0
2017-06-13 15:10:00,35.86,35.86,35.81,35.82,496896.0,29.7143,29.7143,29.6729,29.6811,496896.0
2017-06-13 15:20:00,35.83,35.89,35.82,35.88,372768.0,29.6894,29.7392,29.6811,29.7309,372768.0
2017-06-13 15:30:00,35.88,35.95,35.85,35.94,519604.0,29.7309,29.7889,29.706,29.7806,519604.0
2017-06-13 15:40:00,35.94,35.95,35.91,35.94,652911.0,29.7806,29.7889,29.7557,29.7806,652911.0
2017-06-13 15:50:00,35.94,35.94,35.85,35.88,2017681.0,29.7806,29.7806,29.706,29.7309,2017681.0
2017-06-14 09:30:00,35.99,36.05,35.82,35.83,732594.0,29.822,29.8717,29.6811,29.6894,732594.0
2017-06-14 09:40:00,35.82,35.93,35.8,35.86,453768.0,29.6811,29.7723,29.6646,29.7143,453768.0
2017-06-14 09:50:00,35.86,35.9,35.81,35.82,327348.0,29.7143,29.7474,29.6729,29.6811,327348.0
2017-06-14 10:00:00,35.82,35.85,35.72,35.77,634872.0,29.6811,29.706,29.5983,29.6397,634872.0
2017-06-14 10:10:00,35.78,35.8,35.69,35.75,278166.0,29.648,29.6646,29.5734,29.6231,278166.0
2017-06-14 10:20:00,35.76,35.76,35.69,35.71,286074.0,29.6314,29.6314,29.5734,29.59,286074.0
2017-06-14 10:30:00,35.71,35.72,35.65,35.69,297301.0,29.59,29.5983,29.5403,29.5734,297301.0
2017-06-14 10:40:00,35.7,35.8,35.68,35.76,381693.0,29.5817,29.6646,29.5651,29.6314,381693.0
2017-06-14 10:50:00,35.77,35.86,35.74,35.77,818693.0,29.6397,29.7143,29.6149,29.6397,818693.0
2017-06-14 11:00:00,35.77,35.79,35.74,35.76,222180.0,29.6397,29.6563,29.6149,29.6314,222180.0
2017-06-14 11:10:00,35.77,35.86,35.76,35.85,291517.0,29.6397,29.7143,29.6314,29.706,291517.0
2017-06-14 11:20:00,35.85,35.86,35.81,35.85,278956.0,29.706,29.7143,29.6729,29.706,278956.0
2017-06-14 11:30:00,35.85,35.86,35.82,35.85,359597.0,29.706,29.7143,29.6811,29.706,359597.0
2017-06-14 11:40:00,35.85,35.87,35.81,35.84,275492.0,29.706,29.7226,29.6729,29.6977,275492.0
2017-06-14 11:50:00,35.83,35.87,35.8,35.83,197953.0,29.6894,29.7226,29.6646,29.6894,197953.0
2017-06-14 12:00:00,35.83,35.84,35.78,35.79,231830.0,29.6894,29.6977,29.648,29.6563,231830.0
2017-06-14 12:10:00,35.79,35.8,35.73,35.77,232749.0,29.6563,29.6646,29.6066,29.6397,232749.0
2017-06-14 12:20:00,35.77,35.78,35.72,35.77,160298.0,29.6397,29.648,29.5983,29.6397,160298.0
2017-06-14 12:30:00,35.77,35.79,35.76,35.77,89258.0,29.6397,29.6563,29.6314,29.6397,89258.0
2017-06-14 12:40:00,35.78,35.79,35.76,35.79,103170.0,29.648,29.6563,29.6314,29.6563,103170.0
2017-06-14 12:50:00,35.78,35.79,35.74,35.74,135738.0,29.648,29.6563,29.6149,29.6149,135738.0
2017-06-14 13:00:00,35.74,35.79,35.73,35.77,196215.0,29.6149,29.6563,29.6066,29.6397,196215.0
2017-06-14 13:10:00,35.77,35.79,35.75,35.77,132076.0,29.6397,29.6563,29.6231,29.6397,132076.0
2017-06-14 13:20:00,35.78,35.78,35.72,35.73,231167.0,29.648,29.648,29.5983,29.6066,231167.0
2017-06-14 13:30:00,35.73,35.75,35.7,35.72,140922.0,29.6066,29.6231,29.5817,29.5983,140922.0
2017-06-14 13:40:00,35.72,35.74,35.7,35.73,109384.0,29.5983,29.6149,29.5817,29.6066,109384.0
2017-06-14 13:50:00,35.73,35.75,35.66,35.72,212697.0,29.6066,29.6231,29.5486,29.5983,212697.0
2017-06-14 14:00:00,35.73,35.78,35.67,35.74,293914.0,29.6066,29.648,29.5569,29.6149,293914.0
2017-06-14 14:10:00,35.74,35.76,35.6,35.63,313262.0,29.6149,29.6314,29.4989,29.5237,313262.0
2017-06-14 14:20:00,35.64,35.67,35.61,35.66,192715.0,29.532,29.5569,29.5071,29.5486,192715.0
2017-06-14 14:30:00,35.66,35.68,35.54,35.55,367862.0,29.5486,29.5651,29.4491,29.4574,367862.0
2017-06-14 14:40:00,35.55,35.57,35.37,35.46,881124.0,29.4574,29.474,29.3083,29.3828,881124.0
2017-06-14 14:50:00,35.47,35.52,35.41,35.41,1049770.0,29.3911,29.4326,29.3414,29.3414,1049770.0
2017-06-14 15:00:00,35.42,35.43,35.38,35.39,714744.0,29.3497,29.358,29.3166,29.3248,714744.0
2017-06-14 15:10:00,35.39,35.39,35.22,35.3,1133219.0,29.3248,29.3248,29.184,29.2503,1133219.0
2017-06-14 15:20:00,35.3,35.43,35.27,35.41,676350.0,29.2503,29.358,29.2254,29.3414,676350.0
2017-06-14 15:30:00,35.4,35.45,35.36,35.45,583495.0,29.3331,29.3746,29.3,29.3746,583495.0
2017-06-14 15:40:00,35.45,35.49,35.4,35.48,602332.0,29.3746,29.4077,29.3331,29.3994,602332.0
2017-06-14 15:50:00,35.48,35.55,35.48,35.53,1551563.0,29.3994,29.4574,29.3994,29.4409,1551563.0
2017-06-15 09:30:00,35.21,35.48,35.21,35.33,858201.0,29.1757,29.3994,29.1757,29.2751,858201.0
2017-06-15 09:40:00,35.34,35.35,35.19,35.25,604710.0,29.2834,29.2917,29.1591,29.2088,604710.0
2017-06-15 09:50:00,35.25,35.3,35.21,35.27,472737.0,29.2088,29.2503,29.1757,29.2254,472737.0
2017-06-15 10:00:00,35.27,35.31,35.22,35.25,472587.0,29.2254,29.2586,29.184,29.2088,472587.0
2017-06-15 10:10:00,35.26,35.26,35.18,35.2,414024.0,29.2171,29.2171,29.1508,29.1674,414024.0
2017-06-15 10:20:00,35.2,35.23,35.14,35.21,338049.0,29.1674,29.1923,29.1177,29.1757,338049.0
2017-06-15 10:30:00,35.21,35.27,35.2,35.25,332858.0,29.1757,29.2254,29.1674,29.2088,332858.0
2017-06-15 10:40:00,35.25,35.25,35.18,35.24,247755.0,29.2088,29.2088,29.1508,29.2006,247755.0
2017-06-15 10:50:00,35.23,35.31,35.2,35.3,394944.0,29.1923,29.2586,29.1674,29.2503,394944.0
2017-06-15 11:00:00,35.3,35.31,35.24,35.25,303265.0,29.2503,29.2586,29.2006,29.2088,303265.0
2017-06-15 11:10:00,35.25,35.33,35.25,35.29,563094.0,29.2088,29.2751,29.2088,29.242,563094.0
2017-06-15 11:20:00,35.29,35.35,35.28,35.32,387715.0,29.242,29.2917,29.2337,29.2668,387715.0
2017-06-15 11:30:00,35.32,35.33,35.28,35.29,231459.0,29.2668,29.2751,29.2337,29.242,231459.0
2017-06-15 11:40:00,35.28,35.33,35.27,35.29,256253.0,29.2337,29.2751,29.2254,29.242,256253.0
2017-06-15 11:50:00,35.28,35.29,35.25,35.26,183033.0,29.2337,29.242,29.2088,29.2171,183033.0
2017-06-15 12:00:00,35.27,35.28,35.22,35.26,163065.0,29.2254,29.2337,29.184,29.2171,163065.0
2017-06-15 12:10:00,35.25,35.29,35.23,35.28,199297.0,29.2088,29.242,29.1923,29.2337,199297.0
2017-06-15 12:20:00,35.28,35.29,35.24,35.27,206930.0,29.2337,29.242,29.2006,29.2254,206930.0
2017-06-15 12:30:00,35.27,35.27,35.23,35.25,144187.0,29.2254,29.2254,29.1923,29.2088,144187.0
2017-06-15 12:40:00,35.25,35.3,35.22,35.27,231910.0,29.2088,29.2503,29.184,29.2254,231910.0
2017-06-15 12:50:00,35.27,35.3,35.24,35.29,154018.0,29.2254,29.2503,29.2006,29.242,154018.0
2017-06-15 13:00:00,35.29,35.3,35.25,35.27,161216.0,29.242,29.2503,29.2088,29.2254,161216.0
2017-06-15 13:10:00,35.27,35.32,35.26,35.29,167428.0,29.2254,29.2668,29.2171,29.242,167428.0
2017-06-15 13:20:00,35.28,35.29,35.25,35.27,136371.0,29.2337,29.242,29.2088,29.2254,136371.0
2017-06-15 13:30:00,35.27,35.29,35.25,35.27,120944.0,29.2254,29.242,29.2088,29.2254,120944.0
2017-06-15 13:40:00,35.28,35.31,35.27,35.3,275456.0,29.2337,29.2586,29.2254,29.2503,275456.0
2017-06-15 13:50:00,35.3,35.37,35.29,35.36,301819.0,29.2503,29.3083,29.242,29.3,301819.0
2017-06-15 14:00:00,35.35,35.36,35.3,35.32,179566.0,29.2917,29.3,29.2503,29.2668,179566.0
2017-06-15 14:10:00,35.31,35.37,35.31,35.35,223395.0,29.2586,29.3083,29.2586,29.2917,223395.0
2017-06-15 14:20:00,35.36,35.43,35.35,35.38,260123.0,29.3,29.358,29.2917,29.3166,260123.0
2017-06-15 14:30:00,35.37,35.37,35.31,35.32,175415.0,29.3083,29.3083,29.2586,29.2668,175415.0
2017-06-15 14:40:00,35.32,35.37,35.32,35.34,301624.0,29.2668,29.3083,29.2668,29.2834,301624.0
2017-06-15 14:50:00,35.34,35.37,35.33,35.35,1078855.0,29.2834,29.3083,29.2751,29.2917,1078855.0
2017-06-15 15:00:00,35.35,35.36,35.34,35.36,405437.0,29.2917,29.3,29.2834,29.3,405437.0
2017-06-15 15:10:00,35.36,35.36,35.32,35.34,364581.0,29.3,29.3,29.2668,29.2834,364581.0
2017-06-15 15:20:00,35.34,35.38,35.34,35.36,705886.0,29.2834,29.3166,29.2834,29.3,705886.0
2017-06-15 15:30:00,35.36,35.37,35.31,35.31,566537.0,29.3,29.3083,29.2586,29.2586,566537.0
2017-06-15 15:40:00,35.31,35.32,35.29,35.3,531235.0,29.2586,29.2668,29.242,29.2503,531235.0
2017-06-15 15:50:00,35.3,35.32,35.28,35.31,1855189.0,29.2503,29.2668,29.2337,29.2586,1855189.0
2017-06-16 09:30:00,35.28,35.33,35.1,35.1,8183476.0,29.2337,29.2751,29.0845,29.0845,8183476.0
2017-06-16 09:40:00,35.1,35.15,35.04,35.06,655947.0,29.0845,29.126,29.0348,29.0514,655947.0
2017-06-16 09:50:00,35.05,35.18,35.03,35.18,415828.0,29.0431,29.1508,29.0265,29.1508,415828.0
2017-06-16 10:00:00,35.17,35.27,35.14,35.21,998927.0,29.1425,29.2254,29.1177,29.1757,998927.0
2017-06-16 10:10:00,35.21,35.22,35.06,35.08,338928.0,29.1757,29.184,29.0514,29.068,338928.0
2017-06-16 10:20:00,35.08,35.11,35.04,35.04,367556.0,29.068,29.0928,29.0348,29.0348,367556.0
2017-06-16 10:30:00,35.05,35.08,35.04,35.07,269725.0,29.0431,29.068,29.0348,29.0597,269725.0
2017-06-16 10:40:00,35.07,35.11,35.04,35.05,278768.0,29.0597,29.0928,29.0348,29.0431,278768.0
2017-06-16 10:50:00,35.06,35.07,35.02,35.05,404042.0,29.0514,29.0597,29.0183,29.0431,404042.0
2017-06-16 11:00:00,35.05,35.06,35.03,35.04,137619.0,29.0431,29.0514,29.0265,29.0348,137619.0
2017-06-16 11:10:00,35.04,35.06,35.01,35.04,275187.0,29.0348,29.0514,29.01,29.0348,275187.0
2017-06-16 11:20:00,35.05,35.09,35.04,35.09,159226.0,29.0431,29.0763,29.0348,29.0763,159226.0
2017-06-16 11:30:00,35.09,35.16,35.06,35.15,211444.0,29.0763,29.1343,29.0514,29.126,211444.0
2017-06-16 11:40:00,35.16,35.19,35.13,35.15,275981.0,29.1343,29.1591,29.1094,29.126,275981.0
2017-06-16 11:50:00,35.14,35.18,35.13,35.18,125139.0,29.1177,29.1508,29.1094,29.1508,125139.0
2017-06-16 12:00:00,35.18,35.2,35.15,35.19,166898.0,29.1508,29.1674,29.126,29.1591,166898.0
2017-06-16 12:10:00,35.19,35.2,35.17,35.19,116290.0,29.1591,29.1674,29.1425,29.1591,116290.0
2017-06-16 12:20:00,35.19,35.2,35.14,35.16,167333.0,29.1591,29.1674,29.1177,29.1343,167333.0
2017-06-16 12:30:00,35.17,35.17,35.12,35.13,151037.0,29.1425,29.1425,29.1011,29.1094,151037.0
2017-06-16 12:40:00,35.13,35.22,35.12,35.2,246365.0,29.1094,29.184,29.1011,29.1674,246365.0
2017-06-16 12:50:00,35.2,35.2,35.15,35.16,140410.0,29.1674,29.1674,29.126,29.1343,140410.0
2017-06-16 13:00:00,35.16,35.19,35.15,35.19,117351.0,29.1343,29.1591,29.126,29.1591,117351.0
2017-06-16 13:10:00,35.18,35.21,35.16,35.18,589630.0,29.1508,29.1757,29.1343,29.1508,589630.0
2017-06-16 13:20:00,35.19,35.23,35.18,35.21,278325.0,29.1591,29.1923,29.1508,29.1757,278325.0
2017-06-16 13:30:00,35.21,35.24,35.2,35.22,202524.0,29.1757,29.2006,29.1674,29.184,202524.0
2017-06-16 13:40:00,35.22,35.25,35.21,35.23,181452.0,29.184,29.2088,29.1757,29.1923,181452.0
2017-06-16 13:50:00,35.23,35.27,35.23,35.25,167138.0,29.1923,29.2254,29.1923,29.2088,167138.0
2017-06-16 14:00:00,35.25,35.33,35.24,35.33,372507.0,29.2088,29.2751,29.2006,29.2751,372507.0
2017-06-16 14:10:00,35.32,35.33,35.26,35.26,220254.0,29.2668,29.2751,29.2171,29.2171,220254.0
2017-06-16 14:20:00,35.26,35.29,35.24,35.25,309872.0,29.2171,29.242,29.2006,29.2088,309872.0
2017-06-16 14:30:00,35.25,35.27,35.22,35.25,338855.0,29.2088,29.2254,29.184,29.2088,338855.0
2017-06-16 14:40:00,35.24,35.25,35.21,35.21,185761.0,29.2006,29.2088,29.1757,29.1757,185761.0
2017-06-16 14:50:00,35.21,35.26,35.21,35.25,222964.0,29.1757,29.2171,29.1757,29.2088,222964.0
2017-06-16 15:00:00,35.25,35.26,35.22,35.23,233718.0,29.2088,29.2171,29.184,29.1923,233718.0
2017-06-16 15:10:00,35.23,35.24,35.18,35.18,309955.0,29.1923,29.2006,29.1508,29.1508,309955.0
2017-06-16 15:20:00,35.19,35.2,35.16,35.19,332616.0,29.1591,29.1674,29.1343,29.1591,332616.0
2017-06-16 15:30:00,35.2,35.2,35.11,35.17,530887.0,29.1674,29.1674,29.0928,29.1425,530887.0
2017-06-16 15:40:00,35.18,35.24,35.15,35.17,563937.0,29.1508,29.2006,29.126,29.1425,563937.0
2017-06-16 15:50:00,35.16,35.22,35.16,35.2,1852502.0,29.1343,29.184,29.1343,29.1674,1852502.0
2017-06-19 09:30:00,35.61,35.68,35.37,35.46,1015953.0,29.5071,29.5651,29.3083,29.3828,1015953.0
2017-06-19 09:40:00,35.47,35.48,35.39,35.4,290257.0,29.3911,29.3994,29.3248,29.3331,290257.0
2017-06-19 09:50:00,35.41,35.44,35.32,35.34,402374.0,29.3414,29.3663,29.2668,29.2834,402374.0
2017-06-19 10:00:00,35.34,35.49,35.33,35.43,595960.0,29.2834,29.4077,29.2751,29.358,595960.0
2017-06-19 10:10:00,35.43,35.5,35.43,35.48,313766.0,29.358,29.416,29.358,29.3994,313766.0
2017-06-19 10:20:00,35.48,35.57,35.47,35.52,851891.0,29.3994,29.474,29.3911,29.4326,851891.0
2017-06-19 10:30:00,35.52,35.54,35.48,35.5,497224.0,29.4326,29.4491,29.3994,29.416,497224.0
2017-06-19 10:40:00,35.51,35.55,35.48,35.51,440058.0,29.4243,29.4574,29.3994,29.4243,440058.0
2017-06-19 10:50:00,35.51,35.55,35.48,35.51,295337.0,29.4243,29.4574,29.3994,29.4243,295337.0
2017-06-19 11:00:00,35.52,35.59,35.5,35.56,393894.0,29.4326,29.4906,29.416,29.4657,393894.0
2017-06-19 11:10:00,35.57,35.59,35.5,35.5,364744.0,29.474,29.4906,29.416,29.416,364744.0
2017-06-19 11:20:00,35.5,35.53,35.47,35.49,228346.0,29.416,29.4409,29.3911,29.4077,228346.0
2017-06-19 11:30:00,35.49,35.53,35.45,35.51,174654.0,29.4077,29.4409,29.3746,29.4243,174654.0
2017-06-19 11:40:00,35.51,35.55,35.51,35.54,222640.0,29.4243,29.4574,29.4243,29.4491,222640.0
2017-06-19 11:50:00,35.54,35.56,35.51,35.52,215996.0,29.4491,29.4657,29.4243,29.4326,215996.0
2017-06-19 12:00:00,35.52,35.57,35.5,35.51,176671.0,29.4326,29.474,29.416,29.4243,176671.0
2017-06-19 12:10:00,35.51,35.54,35.47,35.53,160495.0,29.4243,29.4491,29.3911,29.4409,160495.0
2017-06-19 12:20:00,35.54,35.55,35.51,35.52,162206.0,29.4491,29.4574,29.4243,29.4326,162206.0
2017-06-19 12:30:00,35.51,35.52,35.49,35.52,118903.0,29.4243,29.4326,29.4077,29.4326,118903.0
2017-06-19 12:40:00,35.52,35.52,35.47,35.52,116623.0,29.4326,29.4326,29.3911,29.4326,116623.0
2017-06-19 12:50:00,35.52,35.56,35.51,35.54,241347.0,29.4326,29.4657,29.4243,29.4491,241347.0
2017-06-19 13:00:00,35.54,35.56,35.53,35.56,107615.0,29.4491,29.4657,29.4409,29.4657,107615.0
2017-06-19 13:10:00,35.56,35.56,35.52,35.53,133171.0,29.4657,29.4657,29.4326,29.4409,133171.0
2017-06-19 13:20:00,35.53,35.57,35.51,35.55,157403.0,29.4409,29.474,29.4243,29.4574,157403.0
2017-06-19 13:30:00,35.56,35.6,35.53,35.57,223760.0,29.4657,29.4989,29.4409,29.474,223760.0
2017-06-19 13:40:00,35.56,35.57,35.54,35.57,156202.0,29.4657,29.474,29.4491,29.474,156202.0
2017-06-19 13:50:00,35.56,35.57,35.51,35.52,137691.0,29.4657,29.474,29.4243,29.4326,137691.0
2017-06-19 14:00:00,35.52,35.56,35.49,35.5,173944.0,29.4326,29.4657,29.4077,29.416,173944.0
2017-06-19 14:10:00,35.49,35.51,35.43,35.43,313270.0,29.4077,29.4243,29.358,29.358,313270.0
2017-06-19 14:20:00,35.44,35.46,35.4,35.41,271194.0,29.3663,29.3828,29.3331,29.3414,271194.0
2017-06-19 14:30:00,35.4,35.46,35.4,35.45,224196.0,29.3331,29.3828,29.3331,29.3746,224196.0
2017-06-19 14:40:00,35.45,35.48,35.43,35.43,173593.0,29.3746,29.3994,29.358,29.358,173593.0
2017-06-19 14:50:00,35.44,35.44,35.38,35.43,266389.0,29.3663,29.3663,29.3166,29.358,266389.0
2017-06-19 15:00:00,35.43,35.43,35.39,35.39,288866.0,29.358,29.358,29.3248,29.3248,288866.0
2017-06-19 15:10:00,35.39,35.42,35.38,35.41,207280.0,29.3248,29.3497,29.3166,29.3414,207280.0
2017-06-19 15:20:00,35.41,35.44,35.4,35.41,371123.0,29.3414,29.3663,29.3331,29.3414,371123.0
2017-06-19 15:30:00,35.41,35.44,35.4,35.41,515488.0,29.3414,29.3663,29.3331,29.3414,515488.0
2017-06-19 15:40:00,35.41,35.47,35.38,35.46,680866.0,29.3414,29.3911,29.3166,29.3828,680866.0
2017-06-19 15:50:00,35.46,35.51,35.45,35.5,2139279.0,29.3828,29.4243,29.3746,29.416,2139279.0
2017-06-20 09:30:00,35.45,35.45,35.24,35.32,797165.0,29.3746,29.3746,29.2006,29.2668,797165.0
2017-06-20 09:40:00,35.32,35.4,35.32,35.34,397932.0,29.2668,29.3331,29.2668,29.2834,397932.0
2017-06-20 09:50:00,35.34,35.36,35.19,35.22,577801.0,29.2834,29.3,29.1591,29.184,577801.0
2017-06-20 10:00:00,35.23,35.26,35.17,35.18,487965.0,29.1923,29.2171,29.1425,29.1508,487965.0
2017-06-20 10:10:00,35.18,35.25,35.14,35.25,404083.0,29.1508,29.2088,29.1177,29.2088,404083.0
2017-06-20 10:20:00,35.24,35.25,35.19,35.2,299651.0,29.2006,29.2088,29.1591,29.1674,299651.0
2017-06-20 10:30:00,35.2,35.28,35.2,35.2,457195.0,29.1674,29.2337,29.1674,29.1674,457195.0
2017-06-20 10:40:00,35.2,35.26,35.19,35.2,427141.0,29.1674,29.2171,29.1591,29.1674,427141.0
2017-06-20 10:50:00,35.2,35.22,35.16,35.19,266601.0,29.1674,29.184,29.1343,29.1591,266601.0
2017-06-20 11:00:00,35.19,35.19,35.12,35.14,856426.0,29.1591,29.1591,29.1011,29.1177,856426.0
2017-06-20 11:10:00,35.15,35.15,35.06,35.08,290029.0,29.126,29.126,29.0514,29.068,290029.0
2017-06-20 11:20:00,35.09,35.12,35.01,35.02,526247.0,29.0763,29.1011,29.01,29.0183,526247.0
2017-06-20 11:30:00,35.02,35.03,34.95,34.96,918531.0,29.0183,29.0265,28.9603,28.9685,918531.0
2017-06-20 11:40:00,34.95,35.09,34.91,35.09,533376.0,28.9603,29.0763,28.9271,29.0763,533376.0
2017-06-20 11:50:00,35.09,35.12,35.05,35.09,405886.0,29.0763,29.1011,29.0431,29.0763,405886.0
2017-06-20 12:00:00,35.08,35.13,35.05,35.13,273241.0,29.068,29.1094,29.0431,29.1094,273241.0
2017-06-20 12:10:00,35.13,35.15,35.07,35.08,347747.0,29.1094,29.126,29.0597,29.068,347747.0
2017-06-20 12:20:00,35.08,35.09,34.97,35.0,484251.0,29.068,29.0763,28.9768,29.0017,484251.0
2017-06-20 12:30:00,35.0,35.06,34.99,35.02,293311.0,29.0017,29.0514,28.9934,29.0183,293311.0
2017-06-20 12:40:00,35.03,35.07,35.0,35.04,273169.0,29.0265,29.0597,29.0017,29.0348,273169.0
2017-06-20 12:50:00,35.04,35.08,35.02,35.08,159648.0,29.0348,29.068,29.0183,29.068,159648.0
2017-06-20 13:00:00,35.08,35.09,35.05,35.05,232862.0,29.068,29.0763,29.0431,29.0431,232862.0
2017-06-20 13:10:00,35.05,35.06,35.03,35.04,117986.0,29.0431,29.0514,29.0265,29.0348,117986.0
2017-06-20 13:20:00,35.04,35.08,35.03,35.04,295639.0,29.0348,29.068,29.0265,29.0348,295639.0
2017-06-20 13:30:00,35.04,35.05,35.02,35.05,244016.0,29.0348,29.0431,29.0183,29.0431,244016.0
2017-06-20 13:40:00,35.05,35.05,35.01,35.02,210271.0,29.0431,29.0431,29.01,29.0183,210271.0
2017-06-20 13:50:00,35.01,35.04,35.01,35.03,158306.0,29.01,29.0348,29.01,29.0265,158306.0
2017-06-20 14:00:00,35.03,35.05,35.02,35.05,188352.0,29.0265,29.0431,29.0183,29.0431,188352.0
2017-06-20 14:10:00,35.04,35.08,35.02,35.02,383249.0,29.0348,29.068,29.0183,29.0183,383249.0
2017-06-20 14:20:00,35.02,35.03,34.97,34.98,264748.0,29.0183,29.0265,28.9768,28.9851,264748.0
2017-06-20 14:30:00,34.98,35.01,34.94,34.95,493268.0,28.9851,29.01,28.952,28.9603,493268.0
2017-06-20 14:40:00,34.95,34.99,34.92,34.98,395175.0,28.9603,28.9934,28.9354,28.9851,395175.0
2017-06-20 14:50:00,34.98,35.0,34.97,34.98,342074.0,28.9851,29.0017,28.9768,28.9851,342074.0
2017-06-20 15:00:00,34.98,35.03,34.97,35.01,491099.0,28.9851,29.0265,28.9768,29.01,491099.0
2017-06-20 15:10:00,35.01,35.05,34.99,35.02,331771.0,29.01,29.0431,28.9934,29.0183,331771.0
2017-06-20 15:20:00,35.02,35.04,34.98,35.01,463395.0,29.0183,29.0348,28.9851,29.01,463395.0
2017-06-20 15:30:00,35.01,35.01,34.93,34.93,789494.0,29.01,29.01,28.9437,28.9437,789494.0
2017-06-20 15:40:00,34.93,34.94,34.85,34.86,1237109.0,28.9437,28.952,28.8774,28.8857,1237109.0
2017-06-20 15:50:00,34.86,34.93,34.84,34.86,1975594.0,28.8857,28.9437,28.8691,28.8857,1975594.0
2017-06-21 09:30:00,34.37,34.41,34.09,34.29,2672060.0,28.4797,28.5128,28.2476,28.4134,2672060.0
2017-06-21 09:40:00,34.3,34.33,34.09,34.28,1653580.0,28.4216,28.4465,28.2476,28.4051,1653580.0
2017-06-21 09:50:00,34.29,34.36,34.26,34.27,1124156.0,28.4134,28.4714,28.3885,28.3968,1124156.0
2017-06-21 10:00:00,34.27,34.38,34.27,34.28,647683.0,28.3968,28.4879,28.3968,28.4051,647683.0
2017-06-21 10:10:00,34.28,34.28,34.22,34.26,568697.0,28.4051,28.4051,28.3554,28.3885,568697.0
2017-06-21 10:20:00,34.25,34.28,34.21,34.22,539170.0,28.3802,28.4051,28.3471,28.3554,539170.0
2017-06-21 10:30:00,34.22,34.35,34.21,34.26,558402.0,28.3554,28.4631,28.3471,28.3885,558402.0
2017-06-21 10:40:00,34.26,34.37,34.25,34.34,585463.0,28.3885,28.4797,28.3802,28.4548,585463.0
2017-06-21 10:50:00,34.34,34.38,34.32,34.34,417879.0,28.4548,28.4879,28.4382,28.4548,417879.0
2017-06-21 11:00:00,34.34,34.35,34.26,34.29,327506.0,28.4548,28.4631,28.3885,28.4134,327506.0
2017-06-21 11:10:00,34.29,34.32,34.23,34.26,556358.0,28.4134,28.4382,28.3636,28.3885,556358.0
2017-06-21 11:20:00,34.26,34.32,34.24,34.31,543822.0,28.3885,28.4382,28.3719,28.4299,543822.0
2017-06-21 11:30:00,34.3,34.35,34.29,34.3,442347.0,28.4216,28.4631,28.4134,28.4216,442347.0
2017-06-21 11:40:00,34.3,34.35,34.29,34.32,410890.0,28.4216,28.4631,28.4134,28.4382,410890.0
2017-06-21 11:50:00,34.32,34.37,34.31,34.37,224861.0,28.4382,28.4797,28.4299,28.4797,224861.0
2017-06-21 12:00:00,34.36,34.37,34.27,34.33,306792.0,28.4714,28.4797,28.3968,28.4465,306792.0
2017-06-21 12:10:00,34.33,34.33,34.27,34.27,296886.0,28.4465,28.4465,28.3968,28.3968,296886.0
2017-06-21 12:20:00,34.27,34.35,34.27,34.32,313493.0,28.3968,28.4631,28.3968,28.4382,313493.0
2017-06-21 12:30:00,34.33,34.35,34.28,34.31,225098.0,28.4465,28.4631,28.4051,28.4299,225098.0
2017-06-21 12:40:00,34.32,34.35,34.29,34.31,402689.0,28.4382,28.4631,28.4134,28.4299,402689.0
2017-06-21 12:50:00,34.31,34.33,34.25,34.27,314055.0,28.4299,28.4465,28.3802,28.3968,314055.0
2017-06-21 13:00:00,34.26,34.32,34.26,34.31,270399.0,28.3885,28.4382,28.3885,28.4299,270399.0
2017-06-21 13:10:00,34.3,34.35,34.3,34.34,666078.0,28.4216,28.4631,28.4216,28.4548,666078.0
2017-06-21 13:20:00,34.35,34.36,34.31,34.36,314654.0,28.4631,28.4714,28.4299,28.4714,314654.0
2017-06-21 13:30:00,34.36,34.4,34.36,34.38,356681.0,28.4714,28.5045,28.4714,28.4879,356681.0
2017-06-21 13:40:00,34.38,34.38,34.33,34.37,268184.0,28.4879,28.4879,28.4465,28.4797,268184.0
2017-06-21 13:50:00,34.37,34.38,34.32,34.34,451539.0,28.4797,28.4879,28.4382,28.4548,451539.0
2017-06-21 14:00:00,34.34,34.38,34.31,34.34,355017.0,28.4548,28.4879,28.4299,28.4548,355017.0
2017-06-21 14:10:00,34.34,34.42,34.34,34.41,309903.0,28.4548,28.5211,28.4548,28.5128,309903.0
2017-06-21 14:20:00,34.41,34.41,34.37,34.38,275012.0,28.5128,28.5128,28.4797,28.4879,275012.0
2017-06-21 14:30:00,34.39,34.48,34.37,34.46,429368.0,28.4962,28.5708,28.4797,28.5542,429368.0
2017-06-21 14:40:00,34.45,34.49,34.44,34.47,303128.0,28.5459,28.5791,28.5377,28.5625,303128.0
2017-06-21 14:50:00,34.47,34.49,34.45,34.47,188199.0,28.5625,28.5791,28.5459,28.5625,188199.0
2017-06-21 15:00:00,34.48,34.49,34.44,34.49,260217.0,28.5708,28.5791,28.5377,28.5791,260217.0
2017-06-21 15:10:00,34.48,34.5,34.45,34.47,247680.0,28.5708,28.5874,28.5459,28.5625,247680.0
2017-06-21 15:20:00,34.47,34.48,34.45,34.48,289864.0,28.5625,28.5708,28.5459,28.5708,289864.0
2017-06-21 15:30:00,34.48,34.5,34.46,34.48,609669.0,28.5708,28.5874,28.5542,28.5708,609669.0
2017-06-21 15:40:00,34.48,34.55,34.44,34.52,764178.0,28.5708,28.6288,28.5377,28.6039,764178.0
2017-06-21 15:50:00,34.52,34.6,34.51,34.58,2178467.0,28.6039,28.6702,28.5957,28.6537,2178467.0
2017-06-22 09:30:00,34.56,34.63,34.4,34.44,981571.0,28.6371,28.6951,28.5045,28.5377,981571.0
2017-06-22 09:40:00,34.44,34.54,34.44,34.47,532958.0,28.5377,28.6205,28.5377,28.5625,532958.0
2017-06-22 09:50:00,34.47,34.5,34.4,34.44,637280.0,28.5625,28.5874,28.5045,28.5377,637280.0
2017-06-22 10:00:00,34.43,34.49,34.41,34.45,381746.0,28.5294,28.5791,28.5128,28.5459,381746.0
2017-06-22 10:10:00,34.45,34.49,34.42,34.46,311975.0,28.5459,28.5791,28.5211,28.5542,311975.0
2017-06-22 10:20:00,34.46,34.46,34.41,34.45,320034.0,28.5542,28.5542,28.5128,28.5459,320034.0
2017-06-22 10:30:00,34.45,34.45,34.34,34.37,416052.0,28.5459,28.5459,28.4548,28.4797,416052.0
2017-06-22 10:40:00,34.38,34.41,34.34,34.39,855403.0,28.4879,28.5128,28.4548,28.4962,855403.0
2017-06-22 10:50:00,34.4,34.41,34.37,34.38,330557.0,28.5045,28.5128,28.4797,28.4879,330557.0
2017-06-22 11:00:00,34.38,34.4,34.3,34.31,553638.0,28.4879,28.5045,28.4216,28.4299,553638.0
2017-06-22 11:10:00,34.31,34.33,34.29,34.32,358133.0,28.4299,28.4465,28.4134,28.4382,358133.0
2017-06-22 11:20:00,34.32,34.38,34.3,34.36,301385.0,28.4382,28.4879,28.4216,28.4714,301385.0
2017-06-22 11:30:00,34.36,34.36,34.31,34.33,338153.0,28.4714,28.4714,28.4299,28.4465,338153.0
2017-06-22 11:40:00,34.33,34.34,34.31,34.34,266705.0,28.4465,28.4548,28.4299,28.4548,266705.0
2017-06-22 11:50:00,34.34,34.34,34.3,34.34,345050.0,28.4548,28.4548,28.4216,28.4548,345050.0
2017-06-22 12:00:00,34.34,34.35,34.31,34.31,370979.0,28.4548,28.4631,28.4299,28.4299,370979.0
2017-06-22 12:10:00,34.32,34.34,34.3,34.33,333926.0,28.4382,28.4548,28.4216,28.4465,333926.0
2017-06-22 12:20:00,34.32,34.34,34.3,34.33,404336.0,28.4382,28.4548,28.4216,28.4465,404336.0
2017-06-22 12:30:00,34.34,34.34,34.31,34.32,503583.0,28.4548,28.4548,28.4299,28.4382,503583.0
2017-06-22 12:40:00,34.33,34.36,34.32,34.35,367731.0,28.4465,28.4714,28.4382,28.4631,367731.0
2017-06-22 12:50:00,34.35,34.38,34.3,34.32,808446.0,28.4631,28.4879,28.4216,28.4382,808446.0
2017-06-22 13:00:00,34.32,34.33,34.3,34.31,266013.0,28.4382,28.4465,28.4216,28.4299,266013.0
2017-06-22 13:10:00,34.32,34.33,34.3,34.32,463562.0,28.4382,28.4465,28.4216,28.4382,463562.0
2017-06-22 13:20:00,34.32,34.34,34.31,34.33,246929.0,28.4382,28.4548,28.4299,28.4465,246929.0
2017-06-22 13:30:00,34.33,34.34,34.31,34.31,209293.0,28.4465,28.4548,28.4299,28.4299,209293.0
2017-06-22 13:40:00,34.32,34.35,34.29,34.33,312193.0,28.4382,28.4631,28.4134,28.4465,312193.0
2017-06-22 13:50:00,34.33,34.35,34.31,34.32,448497.0,28.4465,28.4631,28.4299,28.4382,448497.0
2017-06-22 14:00:00,34.32,34.37,34.31,34.34,326106.0,28.4382,28.4797,28.4299,28.4548,326106.0
2017-06-22 14:10:00,34.33,34.39,34.33,34.36,490890.0,28.4465,28.4962,28.4465,28.4714,490890.0
2017-06-22 14:20:00,34.36,34.41,34.34,34.4,276196.0,28.4714,28.5128,28.4548,28.5045,276196.0
2017-06-22 14:30:00,34.39,34.43,34.38,34.42,284639.0,28.4962,28.5294,28.4879,28.5211,284639.0
2017-06-22 14:40:00,34.43,34.47,34.4,34.46,239157.0,28.5294,28.5625,28.5045,28.5542,239157.0
2017-06-22 14:50:00,34.47,34.48,34.42,34.44,353898.0,28.5625,28.5708,28.5211,28.5377,353898.0
2017-06-22 15:00:00,34.44,34.47,34.41,34.42,455008.0,28.5377,28.5625,28.5128,28.5211,455008.0
2017-06-22 15:10:00,34.42,34.47,34.39,34.46,706324.0,28.5211,28.5625,28.4962,28.5542,706324.0
2017-06-22 15:20:00,34.45,34.5,34.45,34.5,350801.0,28.5459,28.5874,28.5459,28.5874,350801.0
2017-06-22 15:30:00,34.5,34.5,34.41,34.44,703284.0,28.5874,28.5874,28.5128,28.5377,703284.0
2017-06-22 15:40:00,34.43,34.46,34.36,34.41,685609.0,28.5294,28.5542,28.4714,28.5128,685609.0
2017-06-22 15:50:00,34.4,34.41,34.35,34.36,1285767.0,28.5045,28.5128,28.4631,28.4714,1285767.0
2017-06-23 09:30:00,34.22,34.55,34.15,34.17,1540426.0,28.3554,28.6288,28.2974,28.3139,1540426.0
2017-06-23 09:40:00,34.17,34.18,34.09,34.15,600384.0,28.3139,28.3222,28.2476,28.2974,600384.0
2017-06-23 09:50:00,34.14,34.19,34.12,34.18,301118.0,28.2891,28.3305,28.2725,28.3222,301118.0
2017-06-23 10:00:00,34.19,34.19,34.13,34.16,352404.0,28.3305,28.3305,28.2808,28.3056,352404.0
2017-06-23 10:10:00,34.15,34.22,34.13,34.15,517978.0,28.2974,28.3554,28.2808,28.2974,517978.0
2017-06-23 10:20:00,34.15,34.19,34.14,34.17,716065.0,28.2974,28.3305,28.2891,28.3139,716065.0
2017-06-23 10:30:00,34.17,34.22,34.16,34.22,792422.0,28.3139,28.3554,28.3056,28.3554,792422.0
2017-06-23 10:40:00,34.22,34.26,34.21,34.24,460826.0,28.3554,28.3885,28.3471,28.3719,460826.0
2017-06-23 10:50:00,34.23,34.25,34.16,34.16,452971.0,28.3636,28.3802,28.3056,28.3056,452971.0
2017-06-23 11:00:00,34.16,34.21,34.15,34.19,401039.0,28.3056,28.3471,28.2974,28.3305,401039.0
2017-06-23 11:10:00,34.19,34.21,34.15,34.16,344512.0,28.3305,28.3471,28.2974,28.3056,344512.0
2017-06-23 11:20:00,34.16,34.2,34.16,34.19,300864.0,28.3056,28.3388,28.3056,28.3305,300864.0
2017-06-23 11:30:00,34.19,34.19,34.15,34.17,319531.0,28.3305,28.3305,28.2974,28.3139,319531.0
2017-06-23 11:40:00,34.17,34.2,34.16,34.2,224702.0,28.3139,28.3388,28.3056,28.3388,224702.0
2017-06-23 11:50:00,34.2,34.24,34.17,34.22,338202.0,28.3388,28.3719,28.3139,28.3554,338202.0
2017-06-23 12:00:00,34.21,34.23,34.2,34.21,311082.0,28.3471,28.3636,28.3388,28.3471,311082.0
2017-06-23 12:10:00,34.21,34.3,34.21,34.29,857394.0,28.3471,28.4216,28.3471,28.4134,857394.0
2017-06-23 12:20:00,34.3,34.31,34.27,34.3,438754.0,28.4216,28.4299,28.3968,28.4216,438754.0
2017-06-23 12:30:00,34.3,34.32,34.29,34.29,276812.0,28.4216,28.4382,28.4134,28.4134,276812.0
2017-06-23 12:40:00,34.3,34.32,34.28,34.29,254047.0,28.4216,28.4382,28.4051,28.4134,254047.0
2017-06-23 12:50:00,34.29,34.29,34.26,34.27,209543.0,28.4134,28.4134,28.3885,28.3968,209543.0
2017-06-23 13:00:00,34.26,34.27,34.25,34.25,194108.0,28.3885,28.3968,28.3802,28.3802,194108.0
2017-06-23 13:10:00,34.26,34.27,34.23,34.25,367755.0,28.3885,28.3968,28.3636,28.3802,367755.0
2017-06-23 13:20:00,34.25,34.25,34.23,34.23,246473.0,28.3802,28.3802,28.3636,28.3636,246473.0
2017-06-23 13:30:00,34.24,34.28,34.23,34.28,236921.0,28.3719,28.4051,28.3636,28.4051,236921.0
2017-06-23 13:40:00,34.28,34.29,34.25,34.25,179819.0,28.4051,28.4134,28.3802,28.3802,179819.0
2017-06-23 13:50:00,34.26,34.27,34.22,34.23,289010.0,28.3885,28.3968,28.3554,28.3636,289010.0
2017-06-23 14:00:00,34.23,34.26,34.21,34.25,335392.0,28.3636,28.3885,28.3471,28.3802,335392.0
2017-06-23 14:10:00,34.24,34.25,34.22,34.23,133256.0,28.3719,28.3802,28.3554,28.3636,133256.0
2017-06-23 14:20:00,34.22,34.23,34.16,34.19,703196.0,28.3554,28.3636,28.3056,28.3305,703196.0
2017-06-23 14:30:00,34.19,34.22,34.18,34.19,325681.0,28.3305,28.3554,28.3222,28.3305,325681.0
2017-06-23 14:40:00,34.2,34.23,34.15,34.23,335210.0,28.3388,28.3636,28.2974,28.3636,335210.0
2017-06-23 14:50:00,34.23,34.24,34.2,34.2,208864.0,28.3636,28.3719,28.3388,28.3388,208864.0
2017-06-23 15:00:00,34.2,34.21,34.15,34.19,294455.0,28.3388,28.3471,28.2974,28.3305,294455.0
2017-06-23 15:10:00,34.2,34.2,34.17,34.2,286008.0,28.3388,28.3388,28.3139,28.3388,286008.0
2017-06-23 15:20:00,34.2,34.2,34.15,34.15,290351.0,28.3388,28.3388,28.2974,28.2974,290351.0
2017-06-23 15:30:00,34.15,34.23,34.14,34.19,691095.0,28.2974,28.3636,28.2891,28.3305,691095.0
2017-06-23 15:40:00,34.2,34.25,34.19,34.24,639512.0,28.3388,28.3802,28.3305,28.3719,639512.0
2017-06-23 15:50:00,34.23,34.24,34.18,34.19,2299218.0,28.3636,28.3719,28.3222,28.3305,2299218.0
2017-06-26 09:30:00,34.26,34.49,34.25,34.39,815450.0,28.3885,28.5791,28.3802,28.4962,815450.0
2017-06-26 09:40:00,34.4,34.47,34.36,34.44,644987.0,28.5045,28.5625,28.4714,28.5377,644987.0
2017-06-26 09:50:00,34.44,34.47,34.4,34.45,391980.0,28.5377,28.5625,28.5045,28.5459,391980.0
2017-06-26 10:00:00,34.44,34.45,34.35,34.39,451871.0,28.5377,28.5459,28.4631,28.4962,451871.0
2017-06-26 10:10:00,34.4,34.4,34.33,34.36,400775.0,28.5045,28.5045,28.4465,28.4714,400775.0
2017-06-26 10:20:00,34.36,34.4,34.32,34.4,392830.0,28.4714,28.5045,28.4382,28.5045,392830.0
2017-06-26 10:30:00,34.4,34.51,34.38,34.39,822643.0,28.5045,28.5957,28.4879,28.4962,822643.0
2017-06-26 10:40:00,34.39,34.4,34.29,34.31,489694.0,28.4962,28.5045,28.4134,28.4299,489694.0
2017-06-26 10:50:00,34.3,34.32,34.16,34.16,553575.0,28.4216,28.4382,28.3056,28.3056,553575.0
2017-06-26 11:00:00,34.17,34.2,34.12,34.14,513279.0,28.3139,28.3388,28.2725,28.2891,513279.0
2017-06-26 11:10:00,34.14,34.15,34.1,34.11,459994.0,28.2891,28.2974,28.2559,28.2642,459994.0
2017-06-26 11:20:00,34.12,34.13,34.05,34.11,623800.0,28.2725,28.2808,28.2145,28.2642,623800.0
2017-06-26 11:30:00,34.11,34.12,34.03,34.07,554825.0,28.2642,28.2725,28.1979,28.2311,554825.0
2017-06-26 11:40:00,34.07,34.18,34.07,34.16,695345.0,28.2311,28.3222,28.2311,28.3056,695345.0
2017-06-26 11:50:00,34.17,34.19,34.12,34.14,340968.0,28.3139,28.3305,28.2725,28.2891,340968.0
2017-06-26 12:00:00,34.14,34.17,34.13,34.15,553148.0,28.2891,28.3139,28.2808,28.2974,553148.0
2017-06-26 12:10:00,34.16,34.2,34.14,34.18,490826.0,28.3056,28.3388,28.2891,28.3222,490826.0
2017-06-26 12:20:00,34.17,34.21,34.16,34.18,436187.0,28.3139,28.3471,28.3056,28.3222,436187.0
2017-06-26 12:30:00,34.19,34.21,34.17,34.19,281082.0,28.3305,28.3471,28.3139,28.3305,281082.0
2017-06-26 12:40:00,34.19,34.2,34.16,34.16,162362.0,28.3305,28.3388,28.3056,28.3056,162362.0
2017-06-26 12:50:00,34.16,34.21,34.16,34.17,271621.0,28.3056,28.3471,28.3056,28.3139,271621.0
2017-06-26 13:00:00,34.17,34.18,34.15,34.17,344292.0,28.3139,28.3222,28.2974,28.3139,344292.0
2017-06-26 13:10:00,34.16,34.17,34.1,34.12,270375.0,28.3056,28.3139,28.2559,28.2725,270375.0
2017-06-26 13:20:00,34.12,34.16,34.12,34.14,278455.0,28.2725,28.3056,28.2725,28.2891,278455.0
2017-06-26 13:30:00,34.14,34.15,34.12,34.15,142066.0,28.2891,28.2974,28.2725,28.2974,142066.0
2017-06-26 13:40:00,34.15,34.15,34.12,34.12,240574.0,28.2974,28.2974,28.2725,28.2725,240574.0
2017-06-26 13:50:00,34.12,34.16,34.11,34.15,251188.0,28.2725,28.3056,28.2642,28.2974,251188.0
2017-06-26 14:00:00,34.15,34.16,34.1,34.11,249444.0,28.2974,28.3056,28.2559,28.2642,249444.0
2017-06-26 14:10:00,34.11,34.11,34.07,34.09,298354.0,28.2642,28.2642,28.2311,28.2476,298354.0
2017-06-26 14:20:00,34.09,34.1,34.05,34.08,578868.0,28.2476,28.2559,28.2145,28.2394,578868.0
2017-06-26 14:30:00,34.09,34.12,34.07,34.12,207033.0,28.2476,28.2725,28.2311,28.2725,207033.0
2017-06-26 14:40:00,34.12,34.12,34.09,34.12,385109.0,28.2725,28.2725,28.2476,28.2725,385109.0
2017-06-26 14:50:00,34.12,34.13,34.09,34.11,199587.0,28.2725,28.2808,28.2476,28.2642,199587.0
2017-06-26 15:00:00,34.11,34.15,34.07,34.15,295739.0,28.2642,28.2974,28.2311,28.2974,295739.0
2017-06-26 15:10:00,34.15,34.19,34.13,34.19,322640.0,28.2974,28.3305,28.2808,28.3305,322640.0
2017-06-26 15:20:00,34.18,34.19,34.13,34.16,204887.0,28.3222,28.3305,28.2808,28.3056,204887.0
2017-06-26 15:30:00,34.16,34.17,34.13,34.14,275938.0,28.3056,28.3139,28.2808,28.2891,275938.0
2017-06-26 15:40:00,34.14,34.15,34.09,34.1,426990.0,28.2891,28.2974,28.2476,28.2559,426990.0
2017-06-26 15:50:00,34.11,34.13,34.05,34.08,1284488.0,28.2642,28.2808,28.2145,28.2394,1284488.0
2017-06-27 09:30:00,34.0,34.03,33.86,33.93,1045967.0,28.1731,28.1979,28.0571,28.1151,1045967.0
2017-06-27 09:40:00,33.94,33.98,33.9,33.93,609792.0,28.1233,28.1565,28.0902,28.1151,609792.0
2017-06-27 09:50:00,33.92,34.01,33.92,33.97,393712.0,28.1068,28.1813,28.1068,28.1482,393712.0
2017-06-27 10:00:00,33.98,34.07,33.97,34.05,321407.0,28.1565,28.2311,28.1482,28.2145,321407.0
2017-06-27 10:10:00,34.05,34.07,33.96,33.98,1137654.0,28.2145,28.2311,28.1399,28.1565,1137654.0
2017-06-27 10:20:00,33.99,34.06,33.95,33.98,1185466.0,28.1648,28.2228,28.1316,28.1565,1185466.0
2017-06-27 10:30:00,33.98,34.08,33.98,34.07,457021.0,28.1565,28.2394,28.1565,28.2311,457021.0
2017-06-27 10:40:00,34.08,34.13,34.06,34.09,952193.0,28.2394,28.2808,28.2228,28.2476,952193.0
2017-06-27 10:50:00,34.1,34.15,34.06,34.08,327645.0,28.2559,28.2974,28.2228,28.2394,327645.0
2017-06-27 11:00:00,34.07,34.11,34.06,34.07,350461.0,28.2311,28.2642,28.2228,28.2311,350461.0
2017-06-27 11:10:00,34.08,34.09,34.02,34.02,835835.0,28.2394,28.2476,28.1896,28.1896,835835.0
2017-06-27 11:20:00,34.03,34.06,33.97,33.97,853307.0,28.1979,28.2228,28.1482,28.1482,853307.0
2017-06-27 11:30:00,33.98,34.04,33.97,34.04,333448.0,28.1565,28.2062,28.1482,28.2062,333448.0
2017-06-27 11:40:00,34.04,34.08,34.03,34.06,509303.0,28.2062,28.2394,28.1979,28.2228,509303.0
2017-06-27 11:50:00,34.06,34.07,34.03,34.05,560356.0,28.2228,28.2311,28.1979,28.2145,560356.0
2017-06-27 12:00:00,34.05,34.08,34.04,34.07,318237.0,28.2145,28.2394,28.2062,28.2311,318237.0
2017-06-27 12:10:00,34.07,34.07,34.0,34.01,478195.0,28.2311,28.2311,28.1731,28.1813,478195.0
2017-06-27 12:20:00,34.01,34.03,34.0,34.02,127115.0,28.1813,28.1979,28.1731,28.1896,127115.0
2017-06-27 12:30:00,34.02,34.02,33.98,33.98,671583.0,28.1896,28.1896,28.1565,28.1565,671583.0
2017-06-27 12:40:00,33.98,34.01,33.96,33.98,279738.0,28.1565,28.1813,28.1399,28.1565,279738.0
2017-06-27 12:50:00,33.98,33.99,33.91,33.93,410824.0,28.1565,28.1648,28.0985,28.1151,410824.0
2017-06-27 13:00:00,33.94,33.94,33.85,33.86,558939.0,28.1233,28.1233,28.0488,28.0571,558939.0
2017-06-27 13:10:00,33.86,33.91,33.83,33.9,282683.0,28.0571,28.0985,28.0322,28.0902,282683.0
2017-06-27 13:20:00,33.9,33.92,33.86,33.9,196813.0,28.0902,28.1068,28.0571,28.0902,196813.0
2017-06-27 13:30:00,33.91,33.92,33.81,33.83,483329.0,28.0985,28.1068,28.0156,28.0322,483329.0
2017-06-27 13:40:00,33.82,33.86,33.7,33.79,793746.0,28.0239,28.0571,27.9245,27.9991,793746.0
2017-06-27 13:50:00,33.79,33.82,33.76,33.78,355131.0,27.9991,28.0239,27.9742,27.9908,355131.0
2017-06-27 14:00:00,33.79,33.81,33.73,33.79,418163.0,27.9991,28.0156,27.9493,27.9991,418163.0
2017-06-27 14:10:00,33.79,33.81,33.74,33.79,459962.0,27.9991,28.0156,27.9576,27.9991,459962.0
2017-06-27 14:20:00,33.8,33.87,33.76,33.86,419139.0,28.0073,28.0653,27.9742,28.0571,419139.0
2017-06-27 14:30:00,33.86,33.87,33.83,33.83,299020.0,28.0571,28.0653,28.0322,28.0322,299020.0
2017-06-27 14:40:00,33.84,33.91,33.83,33.9,270686.0,28.0405,28.0985,28.0322,28.0902,270686.0
2017-06-27 14:50:00,33.9,33.92,33.82,33.85,462361.0,28.0902,28.1068,28.0239,28.0488,462361.0
2017-06-27 15:00:00,33.84,33.86,33.78,33.8,644436.0,28.0405,28.0571,27.9908,28.0073,644436.0
2017-06-27 15:10:00,33.8,33.82,33.76,33.79,468834.0,28.0073,28.0239,27.9742,27.9991,468834.0
2017-06-27 15:20:00,33.79,33.8,33.72,33.74,529261.0,27.9991,28.0073,27.941,27.9576,529261.0
2017-06-27 15:30:00,33.75,33.77,33.69,33.72,629721.0,27.9659,27.9825,27.9162,27.941,629721.0
2017-06-27 15:40:00,33.72,33.79,33.7,33.74,773928.0,27.941,27.9991,27.9245,27.9576,773928.0
2017-06-27 15:50:00,33.73,33.74,33.65,33.66,3174652.0,27.9493,27.9576,27.883,27.8913,3174652.0
2017-06-28 09:30:00,33.77,33.86,33.75,33.8,1169383.0,27.9825,28.0571,27.9659,28.0073,1169383.0
2017-06-28 09:40:00,33.81,33.9,33.79,33.84,881099.0,28.0156,28.0902,27.9991,28.0405,881099.0
2017-06-28 09:50:00,33.84,33.85,33.74,33.8,617720.0,28.0405,28.0488,27.9576,28.0073,617720.0
2017-06-28 10:00:00,33.79,33.92,33.78,33.84,540899.0,27.9991,28.1068,27.9908,28.0405,540899.0
2017-06-28 10:10:00,33.85,33.93,33.81,33.91,530826.0,28.0488,28.1151,28.0156,28.0985,530826.0
2017-06-28 10:20:00,33.91,33.91,33.8,33.83,271737.0,28.0985,28.0985,28.0073,28.0322,271737.0
2017-06-28 10:30:00,33.84,33.98,33.83,33.92,588679.0,28.0405,28.1565,28.0322,28.1068,588679.0
2017-06-28 10:40:00,33.93,33.97,33.88,33.96,426532.0,28.1151,28.1482,28.0736,28.1399,426532.0
2017-06-28 10:50:00,33.95,34.01,33.93,33.97,381048.0,28.1316,28.1813,28.1151,28.1482,381048.0
2017-06-28 11:00:00,33.98,34.0,33.86,33.9,339268.0,28.1565,28.1731,28.0571,28.0902,339268.0
2017-06-28 11:10:00,33.91,33.95,33.88,33.93,245826.0,28.0985,28.1316,28.0736,28.1151,245826.0
2017-06-28 11:20:00,33.92,33.96,33.89,33.9,182940.0,28.1068,28.1399,28.0819,28.0902,182940.0
2017-06-28 11:30:00,33.91,33.96,33.9,33.93,290532.0,28.0985,28.1399,28.0902,28.1151,290532.0
2017-06-28 11:40:00,33.94,34.0,33.94,33.98,250797.0,28.1233,28.1731,28.1233,28.1565,250797.0
2017-06-28 11:50:00,33.99,34.03,33.97,33.99,366490.0,28.1648,28.1979,28.1482,28.1648,366490.0
2017-06-28 12:00:00,33.99,34.05,33.99,34.05,282049.0,28.1648,28.2145,28.1648,28.2145,282049.0
2017-06-28 12:10:00,34.04,34.08,34.02,34.02,281165.0,28.2062,28.2394,28.1896,28.1896,281165.0
2017-06-28 12:20:00,34.02,34.03,33.96,33.97,172351.0,28.1896,28.1979,28.1399,28.1482,172351.0
2017-06-28 12:30:00,33.97,34.08,33.96,34.05,248474.0,28.1482,28.2394,28.1399,28.2145,248474.0
2017-06-28 12:40:00,34.05,34.09,34.02,34.08,300256.0,28.2145,28.2476,28.1896,28.2394,300256.0
2017-06-28 12:50:00,34.08,34.12,34.06,34.09,474274.0,28.2394,28.2725,28.2228,28.2476,474274.0
2017-06-28 13:00:00,34.09,34.13,34.07,34.09,211725.0,28.2476,28.2808,28.2311,28.2476,211725.0
2017-06-28 13:10:00,34.08,34.11,34.06,34.1,177874.0,28.2394,28.2642,28.2228,28.2559,177874.0
2017-06-28 13:20:00,34.09,34.15,34.08,34.14,310792.0,28.2476,28.2974,28.2394,28.2891,310792.0
2017-06-28 13:30:00,34.14,34.14,34.1,34.14,242376.0,28.2891,28.2891,28.2559,28.2891,242376.0
2017-06-28 13:40:00,34.14,34.14,34.09,34.1,181240.0,28.2891,28.2891,28.2476,28.2559,181240.0
2017-06-28 13:50:00,34.1,34.12,34.09,34.1,236584.0,28.2559,28.2725,28.2476,28.2559,236584.0
2017-06-28 14:00:00,34.11,34.12,34.07,34.09,205014.0,28.2642,28.2725,28.2311,28.2476,205014.0
2017-06-28 14:10:00,34.09,34.11,34.08,34.1,315566.0,28.2476,28.2642,28.2394,28.2559,315566.0
2017-06-28 14:20:00,34.09,34.1,34.05,34.05,249756.0,28.2476,28.2559,28.2145,28.2145,249756.0
2017-06-28 14:30:00,34.05,34.09,34.04,34.09,284229.0,28.2145,28.2476,28.2062,28.2476,284229.0
2017-06-28 14:40:00,34.09,34.13,34.08,34.13,280694.0,28.2476,28.2808,28.2394,28.2808,280694.0
2017-06-28 14:50:00,34.12,34.15,34.12,34.13,257365.0,28.2725,28.2974,28.2725,28.2808,257365.0
2017-06-28 15:00:00,34.13,34.15,34.12,34.14,185522.0,28.2808,28.2974,28.2725,28.2891,185522.0
2017-06-28 15:10:00,34.15,34.17,34.12,34.16,531361.0,28.2974,28.3139,28.2725,28.3056,531361.0
2017-06-28 15:20:00,34.16,34.19,34.15,34.18,291249.0,28.3056,28.3305,28.2974,28.3222,291249.0
2017-06-28 15:30:00,34.18,34.21,34.16,34.17,509357.0,28.3222,28.3471,28.3056,28.3139,509357.0
2017-06-28 15:40:00,34.17,34.19,34.16,34.19,463400.0,28.3139,28.3305,28.3056,28.3305,463400.0
2017-06-28 15:50:00,34.19,34.24,34.16,34.19,1891304.0,28.3305,28.3719,28.3056,28.3305,1891304.0
2017-06-29 09:30:00,33.92,34.1,33.91,34.01,1082128.0,28.1068,28.2559,28.0985,28.1813,1082128.0
2017-06-29 09:40:00,34.01,34.06,33.89,33.97,648422.0,28.1813,28.2228,28.0819,28.1482,648422.0
2017-06-29 09:50:00,33.97,34.02,33.88,33.88,371990.0,28.1482,28.1896,28.0736,28.0736,371990.0
2017-06-29 10:00:00,33.88,33.91,33.77,33.82,477454.0,28.0736,28.0985,27.9825,28.0239,477454.0
2017-06-29 10:10:00,33.83,33.88,33.73,33.84,828928.0,28.0322,28.0736,27.9493,28.0405,828928.0
2017-06-29 10:20:00,33.84,33.88,33.77,33.84,510347.0,28.0405,28.0736,27.9825,28.0405,510347.0
2017-06-29 10:30:00,33.84,33.85,33.79,33.83,381072.0,28.0405,28.0488,27.9991,28.0322,381072.0
2017-06-29 10:40:00,33.83,33.93,33.82,33.9,375003.0,28.0322,28.1151,28.0239,28.0902,375003.0
2017-06-29 10:50:00,33.89,33.9,33.81,33.82,245640.0,28.0819,28.0902,28.0156,28.0239,245640.0
2017-06-29 11:00:00,33.82,33.82,33.66,33.66,528476.0,28.0239,28.0239,27.8913,27.8913,528476.0
2017-06-29 11:10:00,33.66,33.72,33.58,33.72,690338.0,27.8913,27.941,27.825,27.941,690338.0
2017-06-29 11:20:00,33.72,33.73,33.62,33.67,458891.0,27.941,27.9493,27.8582,27.8996,458891.0
2017-06-29 11:30:00,33.67,33.74,33.59,33.67,489945.0,27.8996,27.9576,27.8333,27.8996,489945.0
2017-06-29 11:40:00,33.68,33.76,33.61,33.75,382308.0,27.9079,27.9742,27.8499,27.9659,382308.0
2017-06-29 11:50:00,33.75,33.77,33.65,33.67,499178.0,27.9659,27.9825,27.883,27.8996,499178.0
2017-06-29 12:00:00,33.67,33.74,33.62,33.72,258322.0,27.8996,27.9576,27.8582,27.941,258322.0
2017-06-29 12:10:00,33.73,33.75,33.64,33.67,215369.0,27.9493,27.9659,27.8748,27.8996,215369.0
2017-06-29 12:20:00,33.66,33.67,33.61,33.64,266993.0,27.8913,27.8996,27.8499,27.8748,266993.0
2017-06-29 12:30:00,33.64,33.66,33.58,33.58,447369.0,27.8748,27.8913,27.825,27.825,447369.0
2017-06-29 12:40:00,33.59,33.64,33.57,33.58,371039.0,27.8333,27.8748,27.8168,27.825,371039.0
2017-06-29 12:50:00,33.58,33.59,33.49,33.52,754385.0,27.825,27.8333,27.7505,27.7753,754385.0
2017-06-29 13:00:00,33.53,33.58,33.51,33.57,459466.0,27.7836,27.825,27.767,27.8168,459466.0
2017-06-29 13:10:00,33.57,33.58,33.48,33.51,394884.0,27.8168,27.825,27.7422,27.767,394884.0
2017-06-29 13:20:00,33.5,33.51,33.34,33.36,645451.0,27.7588,27.767,27.6262,27.6427,645451.0
2017-06-29 13:30:00,33.36,33.5,33.35,33.48,729387.0,27.6427,27.7588,27.6345,27.7422,729387.0
2017-06-29 13:40:00,33.48,33.5,33.42,33.46,471784.0,27.7422,27.7588,27.6925,27.7256,471784.0
2017-06-29 13:50:00,33.46,33.48,33.39,33.41,331551.0,27.7256,27.7422,27.6676,27.6842,331551.0
2017-06-29 14:00:00,33.41,33.5,33.36,33.5,361441.0,27.6842,27.7588,27.6427,27.7588,361441.0
2017-06-29 14:10:00,33.49,33.54,33.48,33.52,661964.0,27.7505,27.7919,27.7422,27.7753,661964.0
2017-06-29 14:20:00,33.52,33.57,33.5,33.55,465069.0,27.7753,27.8168,27.7588,27.8002,465069.0
2017-06-29 14:30:00,33.55,33.56,33.51,33.54,474510.0,27.8002,27.8085,27.767,27.7919,474510.0
2017-06-29 14:40:00,33.54,33.61,33.53,33.54,483402.0,27.7919,27.8499,27.7836,27.7919,483402.0
2017-06-29 14:50:00,33.54,33.59,33.53,33.56,295812.0,27.7919,27.8333,27.7836,27.8085,295812.0
2017-06-29 15:00:00,33.57,33.64,33.56,33.61,507716.0,27.8168,27.8748,27.8085,27.8499,507716.0
2017-06-29 15:10:00,33.61,33.72,33.58,33.7,473276.0,27.8499,27.941,27.825,27.9245,473276.0
2017-06-29 15:20:00,33.71,33.72,33.58,33.62,400866.0,27.9328,27.941,27.825,27.8582,400866.0
2017-06-29 15:30:00,33.61,33.69,33.61,33.67,536348.0,27.8499,27.9162,27.8499,27.8996,536348.0
2017-06-29 15:40:00,33.67,33.67,33.57,33.57,691859.0,27.8996,27.8996,27.8168,27.8168,691859.0
2017-06-29 15:50:00,33.57,33.62,33.53,33.55,1774767.0,27.8168,27.8582,27.7836,27.8002,1774767.0
2017-06-30 09:30:00,33.87,33.89,33.54,33.67,2400450.0,28.0653,28.0819,27.7919,27.8996,2400450.0
2017-06-30 09:40:00,33.67,33.84,33.66,33.83,1477010.0,27.8996,28.0405,27.8913,28.0322,1477010.0
2017-06-30 09:50:00,33.83,33.87,33.65,33.69,865337.0,28.0322,28.0653,27.883,27.9162,865337.0
2017-06-30 10:00:00,33.7,33.72,33.63,33.7,632017.0,27.9245,27.941,27.8665,27.9245,632017.0
2017-06-30 10:10:00,33.7,33.7,33.53,33.59,452230.0,27.9245,27.9245,27.7836,27.8333,452230.0
2017-06-30 10:20:00,33.59,33.7,33.59,33.69,512060.0,27.8333,27.9245,27.8333,27.9162,512060.0
2017-06-30 10:30:00,33.69,33.81,33.68,33.7,763705.0,27.9162,28.0156,27.9079,27.9245,763705.0
2017-06-30 10:40:00,33.7,33.73,33.59,33.6,464758.0,27.9245,27.9493,27.8333,27.8416,464758.0
2017-06-30 10:50:00,33.6,33.72,33.59,33.7,383824.0,27.8416,27.941,27.8333,27.9245,383824.0
2017-06-30 11:00:00,33.7,33.73,33.66,33.69,198417.0,27.9245,27.9493,27.8913,27.9162,198417.0
2017-06-30 11:10:00,33.69,33.69,33.6,33.62,374592.0,27.9162,27.9162,27.8416,27.8582,374592.0
2017-06-30 11:20:00,33.61,33.65,33.58,33.59,412644.0,27.8499,27.883,27.825,27.8333,412644.0
2017-06-30 11:30:00,33.59,33.64,33.57,33.6,337411.0,27.8333,27.8748,27.8168,27.8416,337411.0
2017-06-30 11:40:00,33.6,33.66,33.6,33.65,335328.0,27.8416,27.8913,27.8416,27.883,335328.0
2017-06-30 11:50:00,33.65,33.74,33.65,33.73,212769.0,27.883,27.9576,27.883,27.9493,212769.0
2017-06-30 12:00:00,33.73,33.74,33.66,33.73,361721.0,27.9493,27.9576,27.8913,27.9493,361721.0
2017-06-30 12:10:00,33.73,33.77,33.72,33.75,257494.0,27.9493,27.9825,27.941,27.9659,257494.0
2017-06-30 12:20:00,33.76,33.82,33.73,33.8,515972.0,27.9742,28.0239,27.9493,28.0073,515972.0
2017-06-30 12:30:00,33.8,33.81,33.74,33.77,328118.0,28.0073,28.0156,27.9576,27.9825,328118.0
2017-06-30 12:40:00,33.77,33.79,33.72,33.74,201881.0,27.9825,27.9991,27.941,27.9576,201881.0
2017-06-30 12:50:00,33.74,33.76,33.72,33.75,260148.0,27.9576,27.9742,27.941,27.9659,260148.0
2017-06-30 13:00:00,33.75,33.8,33.74,33.8,214277.0,27.9659,28.0073,27.9576,28.0073,214277.0
2017-06-30 13:10:00,33.8,33.82,33.76,33.82,379456.0,28.0073,28.0239,27.9742,28.0239,379456.0
2017-06-30 13:20:00,33.81,33.83,33.8,33.8,1132575.0,28.0156,28.0322,28.0073,28.0073,1132575.0
2017-06-30 13:30:00,33.8,33.9,33.8,33.9,433086.0,28.0073,28.0902,28.0073,28.0902,433086.0
2017-06-30 13:40:00,33.89,33.9,33.87,33.89,219940.0,28.0819,28.0902,28.0653,28.0819,219940.0
2017-06-30 13:50:00,33.88,33.9,33.84,33.86,183680.0,28.0736,28.0902,28.0405,28.0571,183680.0
2017-06-30 14:00:00,33.86,33.89,33.83,33.86,279371.0,28.0571,28.0819,28.0322,28.0571,279371.0
2017-06-30 14:10:00,33.87,33.92,33.86,33.9,274559.0,28.0653,28.1068,28.0571,28.0902,274559.0
2017-06-30 14:20:00,33.9,33.92,33.86,33.91,286307.0,28.0902,28.1068,28.0571,28.0985,286307.0
2017-06-30 14:30:00,33.9,33.93,33.89,33.91,261096.0,28.0902,28.1151,28.0819,28.0985,261096.0
2017-06-30 14:40:00,33.91,33.93,33.89,33.9,299346.0,28.0985,28.1151,28.0819,28.0902,299346.0
2017-06-30 14:50:00,33.9,33.92,33.88,33.9,164105.0,28.0902,28.1068,28.0736,28.0902,164105.0
2017-06-30 15:00:00,33.9,33.93,33.9,33.91,308366.0,28.0902,28.1151,28.0902,28.0985,308366.0
2017-06-30 15:10:00,33.91,33.92,33.83,33.85,401423.0,28.0985,28.1068,28.0322,28.0488,401423.0
2017-06-30 15:20:00,33.85,33.87,33.83,33.87,388264.0,28.0488,28.0653,28.0322,28.0653,388264.0
2017-06-30 15:30:00,33.86,33.87,33.8,33.8,390374.0,28.0571,28.0653,28.0073,28.0073,390374.0
2017-06-30 15:40:00,33.81,33.87,33.8,33.83,619325.0,28.0156,28.0653,28.0073,28.0322,619325.0
2017-06-30 15:50:00,33.83,33.84,33.73,33.74,1785332.0,28.0322,28.0405,27.9493,27.9576,1785332.0
2017-07-03 09:30:00,33.51,33.95,33.47,33.92,1625189.0,27.767,28.1316,27.7339,28.1068,1625189.0
2017-07-03 09:40:00,33.93,34.03,33.89,34.0,492835.0,28.1151,28.1979,28.0819,28.1731,492835.0
2017-07-03 09:50:00,34.0,34.02,33.95,33.97,496530.0,28.1731,28.1896,28.1316,28.1482,496530.0
2017-07-03 10:00:00,33.97,34.03,33.89,33.98,293330.0,28.1482,28.1979,28.0819,28.1565,293330.0
2017-07-03 10:10:00,33.97,33.98,33.85,33.87,332716.0,28.1482,28.1565,28.0488,28.0653,332716.0
2017-07-03 10:20:00,33.87,33.88,33.75,33.8,302545.0,28.0653,28.0736,27.9659,28.0073,302545.0
2017-07-03 10:30:00,33.8,33.81,33.73,33.77,290007.0,28.0073,28.0156,27.9493,27.9825,290007.0
2017-07-03 10:40:00,33.77,33.81,33.75,33.8,314773.0,27.9825,28.0156,27.9659,28.0073,314773.0
2017-07-03 10:50:00,33.81,33.82,33.65,33.66,422318.0,28.0156,28.0239,27.883,27.8913,422318.0
2017-07-03 11:00:00,33.66,33.69,33.57,33.62,506613.0,27.8913,27.9162,27.8168,27.8582,506613.0
2017-07-03 11:10:00,33.62,33.65,33.57,33.58,268403.0,27.8582,27.883,27.8168,27.825,268403.0
2017-07-03 11:20:00,33.58,33.64,33.57,33.59,384204.0,27.825,27.8748,27.8168,27.8333,384204.0
2017-07-03 11:30:00,33.59,33.61,33.55,33.58,437177.0,27.8333,27.8499,27.8002,27.825,437177.0
2017-07-03 11:40:00,33.58,33.6,33.57,33.6,286082.0,27.825,27.8416,27.8168,27.8416,286082.0
2017-07-03 11:50:00,33.59,33.64,33.56,33.63,240389.0,27.8333,27.8748,27.8085,27.8665,240389.0
2017-07-03 12:00:00,33.63,33.63,33.52,33.54,364603.0,27.8665,27.8665,27.7753,27.7919,364603.0
2017-07-03 12:10:00,33.54,33.55,33.5,33.54,329774.0,27.7919,27.8002,27.7588,27.7919,329774.0
2017-07-03 12:20:00,33.53,33.57,33.51,33.54,327782.0,27.7836,27.8168,27.767,27.7919,327782.0
2017-07-03 12:30:00,33.54,33.55,33.47,33.51,532686.0,27.7919,27.8002,27.7339,27.767,532686.0
2017-07-03 12:40:00,33.5,33.54,33.46,33.51,391500.0,27.7588,27.7919,27.7256,27.767,391500.0
2017-07-03 12:50:00,33.51,33.55,33.43,33.45,1118928.0,27.767,27.8002,27.7007,27.7173,1118928.0
2017-07-05 09:30:00,33.52,33.93,33.51,33.72,1325815.0,27.7753,28.1151,27.767,27.941,1325815.0
2017-07-05 09:40:00,33.72,33.74,33.61,33.65,960323.0,27.941,27.9576,27.8499,27.883,960323.0
2017-07-05 09:50:00,33.65,33.68,33.59,33.64,472835.0,27.883,27.9079,27.8333,27.8748,472835.0
2017-07-05 10:00:00,33.63,33.64,33.53,33.59,362711.0,27.8665,27.8748,27.7836,27.8333,362711.0
2017-07-05 10:10:00,33.59,33.64,33.48,33.51,636873.0,27.8333,27.8748,27.7422,27.767,636873.0
2017-07-05 10:20:00,33.52,33.57,33.5,33.57,312193.0,27.7753,27.8168,27.7588,27.8168,312193.0
2017-07-05 10:30:00,33.57,33.63,33.56,33.63,347017.0,27.8168,27.8665,27.8085,27.8665,347017.0
2017-07-05 10:40:00,33.63,33.75,33.6,33.71,757192.0,27.8665,27.9659,27.8416,27.9328,757192.0
2017-07-05 10:50:00,33.71,33.73,33.68,33.72,386213.0,27.9328,27.9493,27.9079,27.941,386213.0
2017-07-05 11:00:00,33.72,33.75,33.67,33.7,509365.0,27.941,27.9659,27.8996,27.9245,509365.0
2017-07-05 11:10:00,33.7,33.74,33.68,33.72,423717.0,27.9245,27.9576,27.9079,27.941,423717.0
2017-07-05 11:20:00,33.73,33.84,33.72,33.84,338766.0,27.9493,28.0405,27.941,28.0405,338766.0
2017-07-05 11:30:00,33.84,33.86,33.81,33.85,724331.0,28.0405,28.0571,28.0156,28.0488,724331.0
2017-07-05 11:40:00,33.85,33.86,33.82,33.84,224700.0,28.0488,28.0571,28.0239,28.0405,224700.0
2017-07-05 11:50:00,33.84,33.85,33.81,33.82,220577.0,28.0405,28.0488,28.0156,28.0239,220577.0
2017-07-05 12:00:00,33.83,33.84,33.81,33.83,252056.0,28.0322,28.0405,28.0156,28.0322,252056.0
2017-07-05 12:10:00,33.83,33.88,33.82,33.88,335968.0,28.0322,28.0736,28.0239,28.0736,335968.0
2017-07-05 12:20:00,33.88,33.88,33.82,33.82,362031.0,28.0736,28.0736,28.0239,28.0239,362031.0
2017-07-05 12:30:00,33.83,33.92,33.82,33.9,399558.0,28.0322,28.1068,28.0239,28.0902,399558.0
2017-07-05 12:40:00,33.91,33.91,33.83,33.89,509998.0,28.0985,28.0985,28.0322,28.0819,509998.0
2017-07-05 12:50:00,33.89,33.96,33.88,33.96,510028.0,28.0819,28.1399,28.0736,28.1399,510028.0
2017-07-05 13:00:00,33.95,34.02,33.93,33.94,676510.0,28.1316,28.1896,28.1151,28.1233,676510.0
2017-07-05 13:10:00,33.95,33.96,33.93,33.93,207145.0,28.1316,28.1399,28.1151,28.1151,207145.0
2017-07-05 13:20:00,33.94,33.99,33.93,33.98,263712.0,28.1233,28.1648,28.1151,28.1565,263712.0
2017-07-05 13:30:00,33.99,34.01,33.97,34.0,246739.0,28.1648,28.1813,28.1482,28.1731,246739.0
2017-07-05 13:40:00,34.0,34.02,33.99,34.01,255913.0,28.1731,28.1896,28.1648,28.1813,255913.0
2017-07-05 13:50:00,34.01,34.02,33.99,34.0,269151.0,28.1813,28.1896,28.1648,28.1731,269151.0
2017-07-05 14:00:00,34.0,34.07,33.97,33.98,489189.0,28.1731,28.2311,28.1482,28.1565,489189.0
2017-07-05 14:10:00,33.98,34.04,33.96,34.02,335405.0,28.1565,28.2062,28.1399,28.1896,335405.0
2017-07-05 14:20:00,34.01,34.1,34.01,34.09,578313.0,28.1813,28.2559,28.1813,28.2476,578313.0
2017-07-05 14:30:00,34.08,34.2,34.07,34.18,842886.0,28.2394,28.3388,28.2311,28.3222,842886.0
2017-07-05 14:40:00,34.19,34.26,34.18,34.23,902257.0,28.3305,28.3885,28.3222,28.3636,902257.0
2017-07-05 14:50:00,34.23,34.24,34.21,34.23,513425.0,28.3636,28.3719,28.3471,28.3636,513425.0
2017-07-05 15:00:00,34.22,34.25,34.21,34.24,961247.0,28.3554,28.3802,28.3471,28.3719,961247.0
2017-07-05 15:10:00,34.25,34.32,34.24,34.29,1024162.0,28.3802,28.4382,28.3719,28.4134,1024162.0
2017-07-05 15:20:00,34.28,34.39,34.28,34.39,1049582.0,28.4051,28.4962,28.4051,28.4962,1049582.0
2017-07-05 15:30:00,34.39,34.41,34.32,34.4,1404249.0,28.4962,28.5128,28.4382,28.5045,1404249.0
2017-07-05 15:40:00,34.4,34.43,34.38,34.39,1481984.0,28.5045,28.5294,28.4879,28.4962,1481984.0
2017-07-05 15:50:00,34.4,34.4,34.33,34.34,2729464.0,28.5045,28.5045,28.4465,28.4548,2729464.0
2017-07-06 09:30:00,34.12,34.29,34.02,34.17,1568760.0,28.2725,28.4134,28.1896,28.3139,1568760.0
2017-07-06 09:40:00,34.18,34.19,33.97,34.02,562293.0,28.3222,28.3305,28.1482,28.1896,562293.0
2017-07-06 09:50:00,34.01,34.09,33.94,34.02,581734.0,28.1813,28.2476,28.1233,28.1896,581734.0
2017-07-06 10:00:00,34.02,34.07,33.89,33.9,677634.0,28.1896,28.2311,28.0819,28.0902,677634.0
2017-07-06 10:10:00,33.9,33.95,33.85,33.88,460670.0,28.0902,28.1316,28.0488,28.0736,460670.0
2017-07-06 10:20:00,33.88,33.89,33.82,33.85,394144.0,28.0736,28.0819,28.0239,28.0488,394144.0
2017-07-06 10:30:00,33.85,33.92,33.82,33.91,444330.0,28.0488,28.1068,28.0239,28.0985,444330.0
2017-07-06 10:40:00,33.9,33.93,33.82,33.83,378834.0,28.0902,28.1151,28.0239,28.0322,378834.0
2017-07-06 10:50:00,33.84,33.86,33.77,33.84,407608.0,28.0405,28.0571,27.9825,28.0405,407608.0
2017-07-06 11:00:00,33.84,33.95,33.82,33.94,529039.0,28.0405,28.1316,28.0239,28.1233,529039.0
2017-07-06 11:10:00,33.94,33.95,33.8,33.83,413865.0,28.1233,28.1316,28.0073,28.0322,413865.0
2017-07-06 11:20:00,33.83,33.94,33.82,33.94,224281.0,28.0322,28.1233,28.0239,28.1233,224281.0
2017-07-06 11:30:00,33.94,34.06,33.93,33.99,404409.0,28.1233,28.2228,28.1151,28.1648,404409.0
2017-07-06 11:40:00,33.99,33.99,33.93,33.94,504141.0,28.1648,28.1648,28.1151,28.1233,504141.0
2017-07-06 11:50:00,33.94,33.97,33.91,33.93,473109.0,28.1233,28.1482,28.0985,28.1151,473109.0
2017-07-06 12:00:00,33.93,33.95,33.89,33.9,212704.0,28.1151,28.1316,28.0819,28.0902,212704.0
2017-07-06 12:10:00,33.9,33.9,33.85,33.86,189271.0,28.0902,28.0902,28.0488,28.0571,189271.0
2017-07-06 12:20:00,33.85,33.91,33.84,33.85,284675.0,28.0488,28.0985,28.0405,28.0488,284675.0
2017-07-06 12:30:00,33.86,33.92,33.84,33.91,254274.0,28.0571,28.1068,28.0405,28.0985,254274.0
2017-07-06 12:40:00,33.91,33.95,33.89,33.92,229562.0,28.0985,28.1316,28.0819,28.1068,229562.0
2017-07-06 12:50:00,33.91,33.92,33.88,33.91,188637.0,28.0985,28.1068,28.0736,28.0985,188637.0
2017-07-06 13:00:00,33.91,33.93,33.89,33.91,181198.0,28.0985,28.1151,28.0819,28.0985,181198.0
2017-07-06 13:10:00,33.91,33.95,33.91,33.94,323567.0,28.0985,28.1316,28.0985,28.1233,323567.0
2017-07-06 13:20:00,33.94,33.95,33.91,33.92,184700.0,28.1233,28.1316,28.0985,28.1068,184700.0
2017-07-06 13:30:00,33.93,33.93,33.86,33.88,205453.0,28.1151,28.1151,28.0571,28.0736,205453.0
2017-07-06 13:40:00,33.88,33.9,33.85,33.89,386326.0,28.0736,28.0902,28.0488,28.0819,386326.0
2017-07-06 13:50:00,33.88,33.88,33.8,33.82,351515.0,28.0736,28.0736,28.0073,28.0239,351515.0
2017-07-06 14:00:00,33.82,33.83,33.78,33.79,245724.0,28.0239,28.0322,27.9908,27.9991,245724.0
2017-07-06 14:10:00,33.79,33.79,33.72,33.74,360955.0,27.9991,27.9991,27.941,27.9576,360955.0
2017-07-06 14:20:00,33.73,33.76,33.73,33.74,290349.0,27.9493,27.9742,27.9493,27.9576,290349.0
2017-07-06 14:30:00,33.74,33.76,33.72,33.74,278513.0,27.9576,27.9742,27.941,27.9576,278513.0
2017-07-06 14:40:00,33.74,33.76,33.68,33.75,245136.0,27.9576,27.9742,27.9079,27.9659,245136.0
2017-07-06 14:50:00,33.75,33.79,33.72,33.78,210108.0,27.9659,27.9991,27.941,27.9908,210108.0
2017-07-06 15:00:00,33.78,33.8,33.76,33.79,280200.0,27.9908,28.0073,27.9742,27.9991,280200.0
2017-07-06 15:10:00,33.79,33.79,33.71,33.77,284236.0,27.9991,27.9991,27.9328,27.9825,284236.0
2017-07-06 15:20:00,33.76,33.77,33.66,33.66,475683.0,27.9742,27.9825,27.8913,27.8913,475683.0
2017-07-06 15:30:00,33.66,33.67,33.58,33.59,676801.0,27.8913,27.8996,27.825,27.8333,676801.0
2017-07-06 15:40:00,33.59,33.67,33.56,33.66,1237647.0,27.8333,27.8996,27.8085,27.8913,1237647.0
2017-07-06 15:50:00,33.66,33.7,33.63,33.63,1976660.0,27.8913,27.9245,27.8665,27.8665,1976660.0
2017-07-07 09:30:00,33.7,33.91,33.7,33.81,1711542.0,27.9245,28.0985,27.9245,28.0156,1711542.0
2017-07-07 09:40:00,33.82,33.9,33.77,33.84,545965.0,28.0239,28.0902,27.9825,28.0405,545965.0
2017-07-07 09:50:00,33.85,34.04,33.83,33.98,830652.0,28.0488,28.2062,28.0322,28.1565,830652.0
2017-07-07 10:00:00,33.98,34.0,33.86,33.88,299826.0,28.1565,28.1731,28.0571,28.0736,299826.0
2017-07-07 10:10:00,33.87,33.92,33.83,33.85,653891.0,28.0653,28.1068,28.0322,28.0488,653891.0
2017-07-07 10:20:00,33.84,33.97,33.82,33.96,380503.0,28.0405,28.1482,28.0239,28.1399,380503.0
2017-07-07 10:30:00,33.97,34.0,33.95,33.98,418398.0,28.1482,28.1731,28.1316,28.1565,418398.0
2017-07-07 10:40:00,33.97,33.98,33.85,33.88,520239.0,28.1482,28.1565,28.0488,28.0736,520239.0
2017-07-07 10:50:00,33.88,33.92,33.81,33.81,270915.0,28.0736,28.1068,28.0156,28.0156,270915.0
2017-07-07 11:00:00,33.82,33.84,33.8,33.82,302183.0,28.0239,28.0405,28.0073,28.0239,302183.0
2017-07-07 11:10:00,33.82,33.84,33.8,33.82,258277.0,28.0239,28.0405,28.0073,28.0239,258277.0
2017-07-07 11:20:00,33.82,33.91,33.81,33.88,242122.0,28.0239,28.0985,28.0156,28.0736,242122.0
2017-07-07 11:30:00,33.88,33.99,33.88,33.96,370873.0,28.0736,28.1648,28.0736,28.1399,370873.0
2017-07-07 11:40:00,33.97,34.0,33.95,33.96,210434.0,28.1482,28.1731,28.1316,28.1399,210434.0
2017-07-07 11:50:00,33.96,33.99,33.95,33.95,157431.0,28.1399,28.1648,28.1316,28.1316,157431.0
2017-07-07 12:00:00,33.95,33.99,33.94,33.97,157075.0,28.1316,28.1648,28.1233,28.1482,157075.0
2017-07-07 12:10:00,33.97,34.02,33.96,34.01,185198.0,28.1482,28.1896,28.1399,28.1813,185198.0
2017-07-07 12:20:00,34.0,34.01,33.97,33.98,117375.0,28.1731,28.1813,28.1482,28.1565,117375.0
2017-07-07 12:30:00,33.98,33.99,33.93,33.95,250600.0,28.1565,28.1648,28.1151,28.1316,250600.0
2017-07-07 12:40:00,33.96,33.96,33.9,33.91,344674.0,28.1399,28.1399,28.0902,28.0985,344674.0
2017-07-07 12:50:00,33.91,33.95,33.91,33.94,145964.0,28.0985,28.1316,28.0985,28.1233,145964.0
2017-07-07 13:00:00,33.95,33.97,33.94,33.95,208360.0,28.1316,28.1482,28.1233,28.1316,208360.0
2017-07-07 13:10:00,33.95,33.99,33.95,33.98,189175.0,28.1316,28.1648,28.1316,28.1565,189175.0
2017-07-07 13:20:00,33.99,34.05,33.98,34.05,284378.0,28.1648,28.2145,28.1565,28.2145,284378.0
2017-07-07 13:30:00,34.05,34.09,34.04,34.09,224555.0,28.2145,28.2476,28.2062,28.2476,224555.0
2017-07-07 13:40:00,34.09,34.12,34.08,34.1,323050.0,28.2476,28.2725,28.2394,28.2559,323050.0
2017-07-07 13:50:00,34.1,34.11,34.07,34.08,163293.0,28.2559,28.2642,28.2311,28.2394,163293.0
2017-07-07 14:00:00,34.08,34.09,33.98,34.01,301035.0,28.2394,28.2476,28.1565,28.1813,301035.0
2017-07-07 14:10:00,34.01,34.01,33.96,33.97,232186.0,28.1813,28.1813,28.1399,28.1482,232186.0
2017-07-07 14:20:00,33.98,33.98,33.91,33.91,269507.0,28.1565,28.1565,28.0985,28.0985,269507.0
2017-07-07 14:30:00,33.91,33.94,33.89,33.9,399132.0,28.0985,28.1233,28.0819,28.0902,399132.0
2017-07-07 14:40:00,33.9,33.91,33.88,33.91,208923.0,28.0902,28.0985,28.0736,28.0985,208923.0
2017-07-07 14:50:00,33.91,33.91,33.86,33.86,203575.0,28.0985,28.0985,28.0571,28.0571,203575.0
2017-07-07 15:00:00,33.86,33.9,33.84,33.9,396659.0,28.0571,28.0902,28.0405,28.0902,396659.0
2017-07-07 15:10:00,33.9,33.91,33.86,33.87,397070.0,28.0902,28.0985,28.0571,28.0653,397070.0
2017-07-07 15:20:00,33.86,33.88,33.84,33.88,322547.0,28.0571,28.0736,28.0405,28.0736,322547.0
2017-07-07 15:30:00,33.88,33.92,33.87,33.91,493714.0,28.0736,28.1068,28.0653,28.0985,493714.0
2017-07-07 15:40:00,33.91,33.94,33.89,33.92,415103.0,28.0985,28.1233,28.0819,28.1068,415103.0
2017-07-07 15:50:00,33.92,33.94,33.88,33.89,1379755.0,28.1068,28.1233,28.0736,28.0819,1379755.0
2017-07-10 09:30:00,33.25,33.47,33.23,33.31,2113621.0,27.5516,27.7339,27.535,27.6013,2113621.0
2017-07-10 09:40:00,33.32,33.37,33.28,33.36,1359597.0,27.6096,27.651,27.5765,27.6427,1359597.0
2017-07-10 09:50:00,33.36,33.52,33.33,33.5,1633912.0,27.6427,27.7753,27.6179,27.7588,1633912.0
2017-07-10 10:00:00,33.5,33.68,33.48,33.63,1361277.0,27.7588,27.9079,27.7422,27.8665,1361277.0
2017-07-10 10:10:00,33.62,33.74,33.61,33.67,1161824.0,27.8582,27.9576,27.8499,27.8996,1161824.0
2017-07-10 10:20:00,33.66,33.74,33.61,33.62,430402.0,27.8913,27.9576,27.8499,27.8582,430402.0
2017-07-10 10:30:00,33.62,33.62,33.52,33.52,511864.0,27.8582,27.8582,27.7753,27.7753,511864.0
2017-07-10 10:40:00,33.52,33.62,33.52,33.58,561784.0,27.7753,27.8582,27.7753,27.825,561784.0
2017-07-10 10:50:00,33.57,33.63,33.57,33.62,531336.0,27.8168,27.8665,27.8168,27.8582,531336.0
2017-07-10 11:00:00,33.62,33.63,33.58,33.61,370955.0,27.8582,27.8665,27.825,27.8499,370955.0
2017-07-10 11:10:00,33.6,33.61,33.53,33.55,312381.0,27.8416,27.8499,27.7836,27.8002,312381.0
2017-07-10 11:20:00,33.54,33.55,33.5,33.5,356635.0,27.7919,27.8002,27.7588,27.7588,356635.0
2017-07-10 11:30:00,33.5,33.54,33.48,33.51,305350.0,27.7588,27.7919,27.7422,27.767,305350.0
2017-07-10 11:40:00,33.51,33.51,33.46,33.5,414980.0,27.767,27.767,27.7256,27.7588,414980.0
2017-07-10 11:50:00,33.5,33.51,33.45,33.47,264218.0,27.7588,27.767,27.7173,27.7339,264218.0
2017-07-10 12:00:00,33.47,33.48,33.42,33.44,272336.0,27.7339,27.7422,27.6925,27.709,272336.0
2017-07-10 12:10:00,33.44,33.46,33.43,33.44,201347.0,27.709,27.7256,27.7007,27.709,201347.0
2017-07-10 12:20:00,33.43,33.52,33.43,33.5,379029.0,27.7007,27.7753,27.7007,27.7588,379029.0
2017-07-10 12:30:00,33.5,33.53,33.47,33.47,328552.0,27.7588,27.7836,27.7339,27.7339,328552.0
2017-07-10 12:40:00,33.47,33.48,33.45,33.46,229059.0,27.7339,27.7422,27.7173,27.7256,229059.0
2017-07-10 12:50:00,33.47,33.5,33.46,33.49,272553.0,27.7339,27.7588,27.7256,27.7505,272553.0
2017-07-10 13:00:00,33.48,33.49,33.43,33.45,364907.0,27.7422,27.7505,27.7007,27.7173,364907.0
2017-07-10 13:10:00,33.45,33.45,33.42,33.45,241413.0,27.7173,27.7173,27.6925,27.7173,241413.0
2017-07-10 13:20:00,33.45,33.45,33.42,33.43,314064.0,27.7173,27.7173,27.6925,27.7007,314064.0
2017-07-10 13:30:00,33.43,33.47,33.42,33.43,250513.0,27.7007,27.7339,27.6925,27.7007,250513.0
2017-07-10 13:40:00,33.43,33.49,33.43,33.48,348432.0,27.7007,27.7505,27.7007,27.7422,348432.0
2017-07-10 13:50:00,33.48,33.52,33.47,33.48,416720.0,27.7422,27.7753,27.7339,27.7422,416720.0
2017-07-10 14:00:00,33.48,33.5,33.47,33.49,322618.0,27.7422,27.7588,27.7339,27.7505,322618.0
2017-07-10 14:10:00,33.49,33.51,33.48,33.5,326704.0,27.7505,27.767,27.7422,27.7588,326704.0
2017-07-10 14:20:00,33.5,33.5,33.49,33.5,421029.0,27.7588,27.7588,27.7505,27.7588,421029.0
2017-07-10 14:30:00,33.49,33.54,33.46,33.54,464012.0,27.7505,27.7919,27.7256,27.7919,464012.0
2017-07-10 14:40:00,33.53,33.58,33.52,33.55,280089.0,27.7836,27.825,27.7753,27.8002,280089.0
2017-07-10 14:50:00,33.55,33.59,33.52,33.56,381524.0,27.8002,27.8333,27.7753,27.8085,381524.0
2017-07-10 15:00:00,33.56,33.58,33.55,33.57,468725.0,27.8085,27.825,27.8002,27.8168,468725.0
2017-07-10 15:10:00,33.57,33.6,33.53,33.55,424097.0,27.8168,27.8416,27.7836,27.8002,424097.0
2017-07-10 15:20:00,33.55,33.56,33.53,33.55,263661.0,27.8002,27.8085,27.7836,27.8002,263661.0
2017-07-10 15:30:00,33.55,33.65,33.54,33.65,718999.0,27.8002,27.883,27.7919,27.883,718999.0
2017-07-10 15:40:00,33.65,33.66,33.63,33.63,526750.0,27.883,27.8913,27.8665,27.8665,526750.0
2017-07-10 15:50:00,33.63,33.68,33.62,33.65,1742768.0,27.8665,27.9079,27.8582,27.883,1742768.0
2017-07-11 09:30:00,33.64,33.71,33.59,33.63,746044.0,27.8748,27.9328,27.8333,27.8665,746044.0
2017-07-11 09:40:00,33.63,33.64,33.55,33.64,593327.0,27.8665,27.8748,27.8002,27.8748,593327.0
2017-07-11 09:50:00,33.64,33.65,33.58,33.63,700478.0,27.8748,27.883,27.825,27.8665,700478.0
2017-07-11 10:00:00,33.64,33.8,33.6,33.77,637187.0,27.8748,28.0073,27.8416,27.9825,637187.0
2017-07-11 10:10:00,33.77,33.77,33.72,33.74,361431.0,27.9825,27.9825,27.941,27.9576,361431.0
2017-07-11 10:20:00,33.74,33.75,33.69,33.69,244615.0,27.9576,27.9659,27.9162,27.9162,244615.0
2017-07-11 10:30:00,33.69,33.71,33.66,33.66,259993.0,27.9162,27.9328,27.8913,27.8913,259993.0
2017-07-11 10:40:00,33.66,33.68,33.6,33.6,565079.0,27.8913,27.9079,27.8416,27.8416,565079.0
2017-07-11 10:50:00,33.6,33.62,33.51,33.57,734775.0,27.8416,27.8582,27.767,27.8168,734775.0
2017-07-11 11:00:00,33.57,33.68,33.57,33.64,818038.0,27.8168,27.9079,27.8168,27.8748,818038.0
2017-07-11 11:10:00,33.64,33.64,33.56,33.57,337432.0,27.8748,27.8748,27.8085,27.8168,337432.0
2017-07-11 11:20:00,33.56,33.57,33.43,33.54,650789.0,27.8085,27.8168,27.7007,27.7919,650789.0
2017-07-11 11:30:00,33.54,33.56,33.49,33.49,393480.0,27.7919,27.8085,27.7505,27.7505,393480.0
2017-07-11 11:40:00,33.5,33.57,33.46,33.56,384514.0,27.7588,27.8168,27.7256,27.8085,384514.0
2017-07-11 11:50:00,33.56,33.6,33.54,33.59,242971.0,27.8085,27.8416,27.7919,27.8333,242971.0
2017-07-11 12:00:00,33.58,33.62,33.56,33.62,275655.0,27.825,27.8582,27.8085,27.8582,275655.0
2017-07-11 12:10:00,33.62,33.64,33.59,33.64,276785.0,27.8582,27.8748,27.8333,27.8748,276785.0
2017-07-11 12:20:00,33.63,33.68,33.62,33.67,280752.0,27.8665,27.9079,27.8582,27.8996,280752.0
2017-07-11 12:30:00,33.68,33.73,33.67,33.69,315833.0,27.9079,27.9493,27.8996,27.9162,315833.0
2017-07-11 12:40:00,33.69,33.71,33.67,33.69,153639.0,27.9162,27.9328,27.8996,27.9162,153639.0
2017-07-11 12:50:00,33.69,33.71,33.66,33.66,272098.0,27.9162,27.9328,27.8913,27.8913,272098.0
2017-07-11 13:00:00,33.66,33.69,33.65,33.68,221106.0,27.8913,27.9162,27.883,27.9079,221106.0
2017-07-11 13:10:00,33.68,33.7,33.66,33.67,102976.0,27.9079,27.9245,27.8913,27.8996,102976.0
2017-07-11 13:20:00,33.68,33.7,33.64,33.64,171816.0,27.9079,27.9245,27.8748,27.8748,171816.0
2017-07-11 13:30:00,33.65,33.66,33.6,33.64,153114.0,27.883,27.8913,27.8416,27.8748,153114.0
2017-07-11 13:40:00,33.64,33.73,33.63,33.69,364054.0,27.8748,27.9493,27.8665,27.9162,364054.0
2017-07-11 13:50:00,33.69,33.72,33.68,33.7,234106.0,27.9162,27.941,27.9079,27.9245,234106.0
2017-07-11 14:00:00,33.7,33.77,33.7,33.76,394518.0,27.9245,27.9825,27.9245,27.9742,394518.0
2017-07-11 14:10:00,33.76,33.78,33.74,33.74,263978.0,27.9742,27.9908,27.9576,27.9576,263978.0
2017-07-11 14:20:00,33.75,33.84,33.74,33.83,295728.0,27.9659,28.0405,27.9576,28.0322,295728.0
2017-07-11 14:30:00,33.82,33.83,33.79,33.8,256493.0,28.0239,28.0322,27.9991,28.0073,256493.0
2017-07-11 14:40:00,33.8,33.84,33.79,33.8,243576.0,28.0073,28.0405,27.9991,28.0073,243576.0
2017-07-11 14:50:00,33.8,33.8,33.76,33.79,276830.0,28.0073,28.0073,27.9742,27.9991,276830.0
2017-07-11 15:00:00,33.79,33.83,33.78,33.83,136689.0,27.9991,28.0322,27.9908,28.0322,136689.0
2017-07-11 15:10:00,33.83,33.87,33.81,33.84,326541.0,28.0322,28.0653,28.0156,28.0405,326541.0
2017-07-11 15:20:00,33.84,33.85,33.82,33.83,224297.0,28.0405,28.0488,28.0239,28.0322,224297.0
2017-07-11 15:30:00,33.83,33.9,33.82,33.89,499502.0,28.0322,28.0902,28.0239,28.0819,499502.0
2017-07-11 15:40:00,33.89,33.89,33.86,33.87,388771.0,28.0819,28.0819,28.0571,28.0653,388771.0
2017-07-11 15:50:00,33.88,33.93,33.86,33.91,1991019.0,28.0736,28.1151,28.0571,28.0985,1991019.0
2017-07-12 09:30:00,34.28,34.39,34.22,34.34,1475570.0,28.4051,28.4962,28.3554,28.4548,1475570.0
2017-07-12 09:40:00,34.34,34.39,34.18,34.19,1215306.0,28.4548,28.4962,28.3222,28.3305,1215306.0
2017-07-12 09:50:00,34.19,34.24,34.14,34.15,996874.0,28.3305,28.3719,28.2891,28.2974,996874.0
2017-07-12 10:00:00,34.15,34.18,34.04,34.11,711633.0,28.2974,28.3222,28.2062,28.2642,711633.0
2017-07-12 10:10:00,34.12,34.17,34.11,34.14,418245.0,28.2725,28.3139,28.2642,28.2891,418245.0
2017-07-12 10:20:00,34.14,34.16,34.03,34.05,727657.0,28.2891,28.3056,28.1979,28.2145,727657.0
2017-07-12 10:30:00,34.06,34.07,33.97,34.01,1064749.0,28.2228,28.2311,28.1482,28.1813,1064749.0
2017-07-12 10:40:00,34.01,34.02,33.94,34.0,843772.0,28.1813,28.1896,28.1233,28.1731,843772.0
2017-07-12 10:50:00,34.0,34.05,33.99,34.0,325837.0,28.1731,28.2145,28.1648,28.1731,325837.0
2017-07-12 11:00:00,33.99,34.09,33.99,34.04,368281.0,28.1648,28.2476,28.1648,28.2062,368281.0
2017-07-12 11:10:00,34.04,34.09,34.04,34.07,226147.0,28.2062,28.2476,28.2062,28.2311,226147.0
2017-07-12 11:20:00,34.07,34.09,34.05,34.06,206985.0,28.2311,28.2476,28.2145,28.2228,206985.0
2017-07-12 11:30:00,34.07,34.07,34.0,34.01,242155.0,28.2311,28.2311,28.1731,28.1813,242155.0
2017-07-12 11:40:00,34.02,34.18,33.99,34.17,1263132.0,28.1896,28.3222,28.1648,28.3139,1263132.0
2017-07-12 11:50:00,34.17,34.18,34.1,34.11,444467.0,28.3139,28.3222,28.2559,28.2642,444467.0
2017-07-12 12:00:00,34.12,34.13,34.09,34.12,330755.0,28.2725,28.2808,28.2476,28.2725,330755.0
2017-07-12 12:10:00,34.12,34.17,34.09,34.16,193718.0,28.2725,28.3139,28.2476,28.3056,193718.0
2017-07-12 12:20:00,34.16,34.17,34.13,34.15,225444.0,28.3056,28.3139,28.2808,28.2974,225444.0
2017-07-12 12:30:00,34.14,34.15,34.07,34.09,337202.0,28.2891,28.2974,28.2311,28.2476,337202.0
2017-07-12 12:40:00,34.09,34.14,34.08,34.09,233528.0,28.2476,28.2891,28.2394,28.2476,233528.0
2017-07-12 12:50:00,34.09,34.11,34.08,34.11,291916.0,28.2476,28.2642,28.2394,28.2642,291916.0
2017-07-12 13:00:00,34.11,34.17,34.1,34.15,258314.0,28.2642,28.3139,28.2559,28.2974,258314.0
2017-07-12 13:10:00,34.15,34.16,34.11,34.14,281640.0,28.2974,28.3056,28.2642,28.2891,281640.0
2017-07-12 13:20:00,34.14,34.2,34.13,34.19,249693.0,28.2891,28.3388,28.2808,28.3305,249693.0
2017-07-12 13:30:00,34.19,34.21,34.16,34.19,239624.0,28.3305,28.3471,28.3056,28.3305,239624.0
2017-07-12 13:40:00,34.19,34.2,34.17,34.19,198497.0,28.3305,28.3388,28.3139,28.3305,198497.0
2017-07-12 13:50:00,34.19,34.24,34.15,34.24,282584.0,28.3305,28.3719,28.2974,28.3719,282584.0
2017-07-12 14:00:00,34.23,34.25,34.21,34.23,259132.0,28.3636,28.3802,28.3471,28.3636,259132.0
2017-07-12 14:10:00,34.23,34.28,34.22,34.28,253837.0,28.3636,28.4051,28.3554,28.4051,253837.0
2017-07-12 14:20:00,34.27,34.29,34.25,34.28,315089.0,28.3968,28.4134,28.3802,28.4051,315089.0
2017-07-12 14:30:00,34.28,34.3,34.21,34.23,499592.0,28.4051,28.4216,28.3471,28.3636,499592.0
2017-07-12 14:40:00,34.22,34.24,34.21,34.21,199113.0,28.3554,28.3719,28.3471,28.3471,199113.0
2017-07-12 14:50:00,34.22,34.25,34.21,34.23,226274.0,28.3554,28.3802,28.3471,28.3636,226274.0
2017-07-12 15:00:00,34.23,34.28,34.23,34.27,317530.0,28.3636,28.4051,28.3636,28.3968,317530.0
2017-07-12 15:10:00,34.28,34.3,34.27,34.28,365308.0,28.4051,28.4216,28.3968,28.4051,365308.0
2017-07-12 15:20:00,34.29,34.29,34.25,34.27,263911.0,28.4134,28.4134,28.3802,28.3968,263911.0
2017-07-12 15:30:00,34.26,34.29,34.22,34.23,770793.0,28.3885,28.4134,28.3554,28.3636,770793.0
2017-07-12 15:40:00,34.23,34.24,34.18,34.23,765608.0,28.3636,28.3719,28.3222,28.3636,765608.0
2017-07-12 15:50:00,34.23,34.25,34.19,34.25,1509660.0,28.3636,28.3802,28.3305,28.3802,1509660.0
2017-07-13 09:30:00,34.33,34.39,34.26,34.35,608668.0,28.4465,28.4962,28.3885,28.4631,608668.0
2017-07-13 09:40:00,34.36,34.38,34.32,34.38,276449.0,28.4714,28.4879,28.4382,28.4879,276449.0
2017-07-13 09:50:00,34.38,34.4,34.35,34.37,287566.0,28.4879,28.5045,28.4631,28.4797,287566.0
2017-07-13 10:00:00,34.37,34.4,34.3,34.3,369720.0,28.4797,28.5045,28.4216,28.4216,369720.0
2017-07-13 10:10:00,34.31,34.33,34.21,34.23,506664.0,28.4299,28.4465,28.3471,28.3636,506664.0
2017-07-13 10:20:00,34.22,34.26,34.15,34.16,301735.0,28.3554,28.3885,28.2974,28.3056,301735.0
2017-07-13 10:30:00,34.16,34.28,34.14,34.25,304175.0,28.3056,28.4051,28.2891,28.3802,304175.0
2017-07-13 10:40:00,34.25,34.26,34.19,34.2,235753.0,28.3802,28.3885,28.3305,28.3388,235753.0
2017-07-13 10:50:00,34.2,34.23,34.19,34.2,170377.0,28.3388,28.3636,28.3305,28.3388,170377.0
2017-07-13 11:00:00,34.2,34.24,34.19,34.24,153324.0,28.3388,28.3719,28.3305,28.3719,153324.0
2017-07-13 11:10:00,34.23,34.26,34.21,34.24,166349.0,28.3636,28.3885,28.3471,28.3719,166349.0
2017-07-13 11:20:00,34.25,34.26,34.17,34.18,190800.0,28.3802,28.3885,28.3139,28.3222,190800.0
2017-07-13 11:30:00,34.17,34.27,34.17,34.23,296331.0,28.3139,28.3968,28.3139,28.3636,296331.0
2017-07-13 11:40:00,34.24,34.24,34.16,34.18,337346.0,28.3719,28.3719,28.3056,28.3222,337346.0
2017-07-13 11:50:00,34.18,34.25,34.17,34.24,196720.0,28.3222,28.3802,28.3139,28.3719,196720.0
2017-07-13 12:00:00,34.25,34.29,34.24,34.25,187868.0,28.3802,28.4134,28.3719,28.3802,187868.0
2017-07-13 12:10:00,34.26,34.29,34.24,34.29,167800.0,28.3885,28.4134,28.3719,28.4134,167800.0
2017-07-13 12:20:00,34.29,34.31,34.27,34.29,97482.0,28.4134,28.4299,28.3968,28.4134,97482.0
2017-07-13 12:30:00,34.28,34.32,34.27,34.31,93900.0,28.4051,28.4382,28.3968,28.4299,93900.0
2017-07-13 12:40:00,34.31,34.33,34.29,34.31,83017.0,28.4299,28.4465,28.4134,28.4299,83017.0
2017-07-13 12:50:00,34.3,34.32,34.29,34.31,90117.0,28.4216,28.4382,28.4134,28.4299,90117.0
2017-07-13 13:00:00,34.3,34.31,34.26,34.27,153636.0,28.4216,28.4299,28.3885,28.3968,153636.0
2017-07-13 13:10:00,34.27,34.28,34.22,34.23,189297.0,28.3968,28.4051,28.3554,28.3636,189297.0
2017-07-13 13:20:00,34.23,34.26,34.21,34.26,185910.0,28.3636,28.3885,28.3471,28.3885,185910.0
2017-07-13 13:30:00,34.27,34.29,34.25,34.26,137864.0,28.3968,28.4134,28.3802,28.3885,137864.0
2017-07-13 13:40:00,34.27,34.27,34.19,34.19,251250.0,28.3968,28.3968,28.3305,28.3305,251250.0
2017-07-13 13:50:00,34.19,34.22,34.15,34.19,465099.0,28.3305,28.3554,28.2974,28.3305,465099.0
2017-07-13 14:00:00,34.19,34.19,34.12,34.16,261026.0,28.3305,28.3305,28.2725,28.3056,261026.0
2017-07-13 14:10:00,34.17,34.26,34.16,34.25,305094.0,28.3139,28.3885,28.3056,28.3802,305094.0
2017-07-13 14:20:00,34.26,34.28,34.22,34.23,192354.0,28.3885,28.4051,28.3554,28.3636,192354.0
2017-07-13 14:30:00,34.23,34.25,34.22,34.25,167099.0,28.3636,28.3802,28.3554,28.3802,167099.0
2017-07-13 14:40:00,34.25,34.32,34.24,34.3,376541.0,28.3802,28.4382,28.3719,28.4216,376541.0
2017-07-13 14:50:00,34.3,34.32,34.28,34.29,278791.0,28.4216,28.4382,28.4051,28.4134,278791.0
2017-07-13 15:00:00,34.28,34.29,34.22,34.26,209200.0,28.4051,28.4134,28.3554,28.3885,209200.0
2017-07-13 15:10:00,34.26,34.29,34.25,34.25,231733.0,28.3885,28.4134,28.3802,28.3802,231733.0
2017-07-13 15:20:00,34.25,34.29,34.23,34.28,221451.0,28.3802,28.4134,28.3636,28.4051,221451.0
2017-07-13 15:30:00,34.28,34.3,34.25,34.26,261194.0,28.4051,28.4216,28.3802,28.3885,261194.0
2017-07-13 15:40:00,34.27,34.3,34.25,34.29,308902.0,28.3968,28.4216,28.3802,28.4134,308902.0
2017-07-13 15:50:00,34.29,34.3,34.23,34.25,869087.0,28.4134,28.4216,28.3636,28.3802,869087.0
2017-07-14 09:30:00,34.46,34.49,34.33,34.43,871753.0,28.5542,28.5791,28.4465,28.5294,871753.0
2017-07-14 09:40:00,34.43,34.47,34.4,34.4,312719.0,28.5294,28.5625,28.5045,28.5045,312719.0
2017-07-14 09:50:00,34.41,34.42,34.26,34.32,445999.0,28.5128,28.5211,28.3885,28.4382,445999.0
2017-07-14 10:00:00,34.32,34.38,34.31,34.35,325748.0,28.4382,28.4879,28.4299,28.4631,325748.0
2017-07-14 10:10:00,34.36,34.39,34.34,34.37,209388.0,28.4714,28.4962,28.4548,28.4797,209388.0
2017-07-14 10:20:00,34.37,34.4,34.36,34.37,146842.0,28.4797,28.5045,28.4714,28.4797,146842.0
2017-07-14 10:30:00,34.37,34.41,34.34,34.41,302977.0,28.4797,28.5128,28.4548,28.5128,302977.0
2017-07-14 10:40:00,34.41,34.45,34.4,34.45,184170.0,28.5128,28.5459,28.5045,28.5459,184170.0
2017-07-14 10:50:00,34.45,34.47,34.44,34.47,174599.0,28.5459,28.5625,28.5377,28.5625,174599.0
2017-07-14 11:00:00,34.47,34.47,34.36,34.38,273189.0,28.5625,28.5625,28.4714,28.4879,273189.0
2017-07-14 11:10:00,34.39,34.41,34.37,34.41,129191.0,28.4962,28.5128,28.4797,28.5128,129191.0
2017-07-14 11:20:00,34.41,34.44,34.4,34.44,121485.0,28.5128,28.5377,28.5045,28.5377,121485.0
2017-07-14 11:30:00,34.44,34.45,34.43,34.45,164008.0,28.5377,28.5459,28.5294,28.5459,164008.0
2017-07-14 11:40:00,34.45,34.48,34.44,34.46,273748.0,28.5459,28.5708,28.5377,28.5542,273748.0
2017-07-14 11:50:00,34.46,34.46,34.44,34.45,69467.0,28.5542,28.5542,28.5377,28.5459,69467.0
2017-07-14 12:00:00,34.44,34.45,34.4,34.41,106614.0,28.5377,28.5459,28.5045,28.5128,106614.0
2017-07-14 12:10:00,34.41,34.42,34.4,34.41,112293.0,28.5128,28.5211,28.5045,28.5128,112293.0
2017-07-14 12:20:00,34.41,34.46,34.4,34.45,145199.0,28.5128,28.5542,28.5045,28.5459,145199.0
2017-07-14 12:30:00,34.45,34.5,34.45,34.5,231999.0,28.5459,28.5874,28.5459,28.5874,231999.0
2017-07-14 12:40:00,34.5,34.5,34.49,34.5,232968.0,28.5874,28.5874,28.5791,28.5874,232968.0
2017-07-14 12:50:00,34.5,34.53,34.49,34.49,199674.0,28.5874,28.6122,28.5791,28.5791,199674.0
2017-07-14 13:00:00,34.49,34.5,34.46,34.46,152080.0,28.5791,28.5874,28.5542,28.5542,152080.0
2017-07-14 13:10:00,34.47,34.5,34.46,34.49,182581.0,28.5625,28.5874,28.5542,28.5791,182581.0
2017-07-14 13:20:00,34.49,34.54,34.48,34.52,237106.0,28.5791,28.6205,28.5708,28.6039,237106.0
2017-07-14 13:30:00,34.52,34.52,34.49,34.5,126746.0,28.6039,28.6039,28.5791,28.5874,126746.0
2017-07-14 13:40:00,34.51,34.52,34.5,34.52,110995.0,28.5957,28.6039,28.5874,28.6039,110995.0
2017-07-14 13:50:00,34.52,34.54,34.51,34.52,180620.0,28.6039,28.6205,28.5957,28.6039,180620.0
2017-07-14 14:00:00,34.52,34.55,34.51,34.54,208977.0,28.6039,28.6288,28.5957,28.6205,208977.0
2017-07-14 14:10:00,34.54,34.58,34.53,34.58,202246.0,28.6205,28.6537,28.6122,28.6537,202246.0
2017-07-14 14:20:00,34.58,34.62,34.57,34.61,349197.0,28.6537,28.6868,28.6454,28.6785,349197.0
2017-07-14 14:30:00,34.6,34.61,34.58,34.59,218178.0,28.6702,28.6785,28.6537,28.6619,218178.0
2017-07-14 14:40:00,34.59,34.6,34.54,34.55,167561.0,28.6619,28.6702,28.6205,28.6288,167561.0
2017-07-14 14:50:00,34.54,34.57,34.54,34.55,156774.0,28.6205,28.6454,28.6205,28.6288,156774.0
2017-07-14 15:00:00,34.55,34.58,34.55,34.58,236452.0,28.6288,28.6537,28.6288,28.6537,236452.0
2017-07-14 15:10:00,34.58,34.59,34.54,34.55,361051.0,28.6537,28.6619,28.6205,28.6288,361051.0
2017-07-14 15:20:00,34.55,34.6,34.54,34.59,227687.0,28.6288,28.6702,28.6205,28.6619,227687.0
2017-07-14 15:30:00,34.58,34.63,34.58,34.63,526869.0,28.6537,28.6951,28.6537,28.6951,526869.0
2017-07-14 15:40:00,34.63,34.67,34.61,34.66,915687.0,28.6951,28.7282,28.6785,28.72,915687.0
2017-07-14 15:50:00,34.67,34.71,34.63,34.67,2413488.0,28.7282,28.7614,28.6951,28.7282,2413488.0
2017-07-17 09:30:00,34.74,34.74,34.6,34.63,818326.0,28.7862,28.7862,28.6702,28.6951,818326.0
2017-07-17 09:40:00,34.64,34.64,34.44,34.47,1066101.0,28.7034,28.7034,28.5377,28.5625,1066101.0
2017-07-17 09:50:00,34.47,34.58,34.46,34.55,413643.0,28.5625,28.6537,28.5542,28.6288,413643.0
2017-07-17 10:00:00,34.55,34.56,34.5,34.54,396445.0,28.6288,28.6371,28.5874,28.6205,396445.0
2017-07-17 10:10:00,34.54,34.62,34.53,34.6,330351.0,28.6205,28.6868,28.6122,28.6702,330351.0
2017-07-17 10:20:00,34.6,34.62,34.55,34.55,329117.0,28.6702,28.6868,28.6288,28.6288,329117.0
2017-07-17 10:30:00,34.55,34.57,34.45,34.52,493967.0,28.6288,28.6454,28.5459,28.6039,493967.0
2017-07-17 10:40:00,34.52,34.53,34.48,34.5,241497.0,28.6039,28.6122,28.5708,28.5874,241497.0
2017-07-17 10:50:00,34.49,34.51,34.42,34.44,267801.0,28.5791,28.5957,28.5211,28.5377,267801.0
2017-07-17 11:00:00,34.45,34.46,34.37,34.38,351720.0,28.5459,28.5542,28.4797,28.4879,351720.0
2017-07-17 11:10:00,34.38,34.42,34.36,34.4,290138.0,28.4879,28.5211,28.4714,28.5045,290138.0
2017-07-17 11:20:00,34.4,34.43,34.39,34.42,288828.0,28.5045,28.5294,28.4962,28.5211,288828.0
2017-07-17 11:30:00,34.41,34.42,34.37,34.38,123057.0,28.5128,28.5211,28.4797,28.4879,123057.0
2017-07-17 11:40:00,34.37,34.43,34.37,34.42,147000.0,28.4797,28.5294,28.4797,28.5211,147000.0
2017-07-17 11:50:00,34.42,34.45,34.42,34.45,104178.0,28.5211,28.5459,28.5211,28.5459,104178.0
2017-07-17 12:00:00,34.45,34.49,34.43,34.45,211335.0,28.5459,28.5791,28.5294,28.5459,211335.0
2017-07-17 12:10:00,34.45,34.47,34.45,34.47,123942.0,28.5459,28.5625,28.5459,28.5625,123942.0
2017-07-17 12:20:00,34.47,34.47,34.41,34.42,151558.0,28.5625,28.5625,28.5128,28.5211,151558.0
2017-07-17 12:30:00,34.42,34.44,34.39,34.4,115487.0,28.5211,28.5377,28.4962,28.5045,115487.0
2017-07-17 12:40:00,34.4,34.41,34.38,34.4,151357.0,28.5045,28.5128,28.4879,28.5045,151357.0
2017-07-17 12:50:00,34.4,34.42,34.39,34.41,175582.0,28.5045,28.5211,28.4962,28.5128,175582.0
2017-07-17 13:00:00,34.41,34.44,34.41,34.43,282734.0,28.5128,28.5377,28.5128,28.5294,282734.0
2017-07-17 13:10:00,34.43,34.49,34.43,34.47,157900.0,28.5294,28.5791,28.5294,28.5625,157900.0
2017-07-17 13:20:00,34.47,34.47,34.42,34.42,190980.0,28.5625,28.5625,28.5211,28.5211,190980.0
2017-07-17 13:30:00,34.42,34.45,34.4,34.4,266207.0,28.5211,28.5459,28.5045,28.5045,266207.0
2017-07-17 13:40:00,34.4,34.43,34.38,34.42,165446.0,28.5045,28.5294,28.4879,28.5211,165446.0
2017-07-17 13:50:00,34.42,34.47,34.41,34.47,240752.0,28.5211,28.5625,28.5128,28.5625,240752.0
2017-07-17 14:00:00,34.46,34.52,34.46,34.51,285329.0,28.5542,28.6039,28.5542,28.5957,285329.0
2017-07-17 14:10:00,34.5,34.51,34.46,34.47,186622.0,28.5874,28.5957,28.5542,28.5625,186622.0
2017-07-17 14:20:00,34.47,34.5,34.44,34.48,203168.0,28.5625,28.5874,28.5377,28.5708,203168.0
2017-07-17 14:30:00,34.48,34.51,34.47,34.48,264161.0,28.5708,28.5957,28.5625,28.5708,264161.0
2017-07-17 14:40:00,34.48,34.49,34.46,34.47,146493.0,28.5708,28.5791,28.5542,28.5625,146493.0
2017-07-17 14:50:00,34.48,34.5,34.47,34.5,204526.0,28.5708,28.5874,28.5625,28.5874,204526.0
2017-07-17 15:00:00,34.5,34.51,34.45,34.47,352246.0,28.5874,28.5957,28.5459,28.5625,352246.0
2017-07-17 15:10:00,34.47,34.48,34.45,34.48,258213.0,28.5625,28.5708,28.5459,28.5708,258213.0
2017-07-17 15:20:00,34.48,34.5,34.47,34.47,171126.0,28.5708,28.5874,28.5625,28.5625,171126.0
2017-07-17 15:30:00,34.47,34.52,34.47,34.51,291916.0,28.5625,28.6039,28.5625,28.5957,291916.0
2017-07-17 15:40:00,34.5,34.54,34.49,34.49,298590.0,28.5874,28.6205,28.5791,28.5791,298590.0
2017-07-17 15:50:00,34.49,34.51,34.45,34.48,868128.0,28.5791,28.5957,28.5459,28.5708,868128.0
2017-07-18 09:30:00,34.43,34.43,34.25,34.35,1079098.0,28.5294,28.5294,28.3802,28.4631,1079098.0
2017-07-18 09:40:00,34.36,34.4,34.34,34.37,803500.0,28.4714,28.5045,28.4548,28.4797,803500.0
2017-07-18 09:50:00,34.37,34.48,34.36,34.46,436457.0,28.4797,28.5708,28.4714,28.5542,436457.0
2017-07-18 10:00:00,34.45,34.56,34.44,34.52,1141309.0,28.5459,28.6371,28.5377,28.6039,1141309.0
2017-07-18 10:10:00,34.52,34.58,34.5,34.51,345610.0,28.6039,28.6537,28.5874,28.5957,345610.0
2017-07-18 10:20:00,34.51,34.53,34.5,34.52,253206.0,28.5957,28.6122,28.5874,28.6039,253206.0
2017-07-18 10:30:00,34.52,34.53,34.46,34.48,311036.0,28.6039,28.6122,28.5542,28.5708,311036.0
2017-07-18 10:40:00,34.48,34.49,34.4,34.43,407877.0,28.5708,28.5791,28.5045,28.5294,407877.0
2017-07-18 10:50:00,34.43,34.48,34.38,34.46,586653.0,28.5294,28.5708,28.4879,28.5542,586653.0
2017-07-18 11:00:00,34.46,34.47,34.42,34.44,168836.0,28.5542,28.5625,28.5211,28.5377,168836.0
2017-07-18 11:10:00,34.44,34.48,34.42,34.47,164878.0,28.5377,28.5708,28.5211,28.5625,164878.0
2017-07-18 11:20:00,34.47,34.52,34.45,34.49,492930.0,28.5625,28.6039,28.5459,28.5791,492930.0
2017-07-18 11:30:00,34.5,34.52,34.49,34.51,242203.0,28.5874,28.6039,28.5791,28.5957,242203.0
2017-07-18 11:40:00,34.51,34.52,34.48,34.5,169830.0,28.5957,28.6039,28.5708,28.5874,169830.0
2017-07-18 11:50:00,34.5,34.55,34.47,34.48,242109.0,28.5874,28.6288,28.5625,28.5708,242109.0
2017-07-18 12:00:00,34.48,34.5,34.48,34.48,106695.0,28.5708,28.5874,28.5708,28.5708,106695.0
2017-07-18 12:10:00,34.48,34.49,34.44,34.48,169693.0,28.5708,28.5791,28.5377,28.5708,169693.0
2017-07-18 12:20:00,34.47,34.5,34.47,34.49,109671.0,28.5625,28.5874,28.5625,28.5791,109671.0
2017-07-18 12:30:00,34.48,34.49,34.47,34.48,98533.0,28.5708,28.5791,28.5625,28.5708,98533.0
2017-07-18 12:40:00,34.48,34.49,34.43,34.43,147757.0,28.5708,28.5791,28.5294,28.5294,147757.0
2017-07-18 12:50:00,34.43,34.43,34.41,34.42,125266.0,28.5294,28.5294,28.5128,28.5211,125266.0
2017-07-18 13:00:00,34.42,34.44,34.4,34.41,87136.0,28.5211,28.5377,28.5045,28.5128,87136.0
2017-07-18 13:10:00,34.41,34.44,34.4,34.44,107313.0,28.5128,28.5377,28.5045,28.5377,107313.0
2017-07-18 13:20:00,34.44,34.45,34.42,34.43,125364.0,28.5377,28.5459,28.5211,28.5294,125364.0
2017-07-18 13:30:00,34.43,34.46,34.42,34.45,172300.0,28.5294,28.5542,28.5211,28.5459,172300.0
2017-07-18 13:40:00,34.45,34.47,34.43,34.44,236557.0,28.5459,28.5625,28.5294,28.5377,236557.0
2017-07-18 13:50:00,34.44,34.48,34.43,34.48,190746.0,28.5377,28.5708,28.5294,28.5708,190746.0
2017-07-18 14:00:00,34.48,34.5,34.47,34.5,158144.0,28.5708,28.5874,28.5625,28.5874,158144.0
2017-07-18 14:10:00,34.5,34.51,34.48,34.5,216413.0,28.5874,28.5957,28.5708,28.5874,216413.0
2017-07-18 14:20:00,34.51,34.52,34.49,34.5,166787.0,28.5957,28.6039,28.5791,28.5874,166787.0
2017-07-18 14:30:00,34.5,34.51,34.49,34.51,144277.0,28.5874,28.5957,28.5791,28.5957,144277.0
2017-07-18 14:40:00,34.51,34.53,34.5,34.52,150739.0,28.5957,28.6122,28.5874,28.6039,150739.0
2017-07-18 14:50:00,34.52,34.53,34.51,34.53,170009.0,28.6039,28.6122,28.5957,28.6122,170009.0
2017-07-18 15:00:00,34.52,34.53,34.48,34.48,179220.0,28.6039,28.6122,28.5708,28.5708,179220.0
2017-07-18 15:10:00,34.48,34.49,34.46,34.47,182199.0,28.5708,28.5791,28.5542,28.5625,182199.0
2017-07-18 15:20:00,34.48,34.5,34.47,34.49,195329.0,28.5708,28.5874,28.5625,28.5791,195329.0
2017-07-18 15:30:00,34.49,34.5,34.46,34.47,200330.0,28.5791,28.5874,28.5542,28.5625,200330.0
2017-07-18 15:40:00,34.48,34.49,34.46,34.46,313996.0,28.5708,28.5791,28.5542,28.5542,313996.0
2017-07-18 15:50:00,34.47,34.53,34.46,34.53,1120579.0,28.5625,28.6122,28.5542,28.6122,1120579.0
2017-07-19 09:30:00,34.68,34.68,34.47,34.54,632504.0,28.7365,28.7365,28.5625,28.6205,632504.0
2017-07-19 09:40:00,34.54,34.63,34.53,34.59,221203.0,28.6205,28.6951,28.6122,28.6619,221203.0
2017-07-19 09:50:00,34.59,34.65,34.55,34.64,274660.0,28.6619,28.7117,28.6288,28.7034,274660.0
2017-07-19 10:00:00,34.64,34.68,34.63,34.64,239078.0,28.7034,28.7365,28.6951,28.7034,239078.0
2017-07-19 10:10:00,34.64,34.65,34.57,34.61,272488.0,28.7034,28.7117,28.6454,28.6785,272488.0
2017-07-19 10:20:00,34.61,34.65,34.6,34.64,220159.0,28.6785,28.7117,28.6702,28.7034,220159.0
2017-07-19 10:30:00,34.64,34.65,34.59,34.6,241440.0,28.7034,28.7117,28.6619,28.6702,241440.0
2017-07-19 10:40:00,34.6,34.61,34.56,34.59,179066.0,28.6702,28.6785,28.6371,28.6619,179066.0
2017-07-19 10:50:00,34.58,34.6,34.54,34.55,173036.0,28.6537,28.6702,28.6205,28.6288,173036.0
2017-07-19 11:00:00,34.55,34.6,34.54,34.59,153833.0,28.6288,28.6702,28.6205,28.6619,153833.0
2017-07-19 11:10:00,34.59,34.63,34.58,34.63,108101.0,28.6619,28.6951,28.6537,28.6951,108101.0
2017-07-19 11:20:00,34.62,34.63,34.55,34.55,198622.0,28.6868,28.6951,28.6288,28.6288,198622.0
2017-07-19 11:30:00,34.55,34.61,34.55,34.58,277154.0,28.6288,28.6785,28.6288,28.6537,277154.0
2017-07-19 11:40:00,34.59,34.6,34.55,34.59,202903.0,28.6619,28.6702,28.6288,28.6619,202903.0
2017-07-19 11:50:00,34.59,34.61,34.58,34.61,162071.0,28.6619,28.6785,28.6537,28.6785,162071.0
2017-07-19 12:00:00,34.61,34.63,34.55,34.55,402489.0,28.6785,28.6951,28.6288,28.6288,402489.0
2017-07-19 12:10:00,34.55,34.6,34.55,34.59,175151.0,28.6288,28.6702,28.6288,28.6619,175151.0
2017-07-19 12:20:00,34.59,34.6,34.57,34.57,102195.0,28.6619,28.6702,28.6454,28.6454,102195.0
2017-07-19 12:30:00,34.57,34.58,34.53,34.53,151987.0,28.6454,28.6537,28.6122,28.6122,151987.0
2017-07-19 12:40:00,34.54,34.54,34.46,34.48,249277.0,28.6205,28.6205,28.5542,28.5708,249277.0
2017-07-19 12:50:00,34.48,34.52,34.47,34.5,243237.0,28.5708,28.6039,28.5625,28.5874,243237.0
2017-07-19 13:00:00,34.5,34.53,34.5,34.52,160361.0,28.5874,28.6122,28.5874,28.6039,160361.0
2017-07-19 13:10:00,34.52,34.55,34.52,34.54,120401.0,28.6039,28.6288,28.6039,28.6205,120401.0
2017-07-19 13:20:00,34.53,34.56,34.53,34.54,117155.0,28.6122,28.6371,28.6122,28.6205,117155.0
2017-07-19 13:30:00,34.54,34.56,34.52,34.54,95051.0,28.6205,28.6371,28.6039,28.6205,95051.0
2017-07-19 13:40:00,34.53,34.59,34.53,34.58,154539.0,28.6122,28.6619,28.6122,28.6537,154539.0
2017-07-19 13:50:00,34.58,34.59,34.5,34.5,195331.0,28.6537,28.6619,28.5874,28.5874,195331.0
2017-07-19 14:00:00,34.5,34.55,34.49,34.55,217005.0,28.5874,28.6288,28.5791,28.6288,217005.0
2017-07-19 14:10:00,34.55,34.56,34.53,34.54,103111.0,28.6288,28.6371,28.6122,28.6205,103111.0
2017-07-19 14:20:00,34.54,34.54,34.49,34.52,175933.0,28.6205,28.6205,28.5791,28.6039,175933.0
2017-07-19 14:30:00,34.52,34.54,34.51,34.54,189911.0,28.6039,28.6205,28.5957,28.6205,189911.0
2017-07-19 14:40:00,34.53,34.54,34.52,34.54,131127.0,28.6122,28.6205,28.6039,28.6205,131127.0
2017-07-19 14:50:00,34.54,34.55,34.52,34.53,119754.0,28.6205,28.6288,28.6039,28.6122,119754.0
2017-07-19 15:00:00,34.52,34.55,34.5,34.51,166778.0,28.6039,28.6288,28.5874,28.5957,166778.0
2017-07-19 15:10:00,34.51,34.52,34.5,34.51,269605.0,28.5957,28.6039,28.5874,28.5957,269605.0
2017-07-19 15:20:00,34.51,34.56,34.49,34.55,302408.0,28.5957,28.6371,28.5791,28.6288,302408.0
2017-07-19 15:30:00,34.55,34.56,34.53,34.54,310034.0,28.6288,28.6371,28.6122,28.6205,310034.0
2017-07-19 15:40:00,34.54,34.55,34.51,34.53,474541.0,28.6205,28.6288,28.5957,28.6122,474541.0
2017-07-19 15:50:00,34.53,34.56,34.52,34.56,1583233.0,28.6122,28.6371,28.6039,28.6371,1583233.0
2017-07-20 09:30:00,34.54,34.67,34.51,34.61,805465.0,28.6205,28.7282,28.5957,28.6785,805465.0
2017-07-20 09:40:00,34.61,34.61,34.47,34.56,463819.0,28.6785,28.6785,28.5625,28.6371,463819.0
2017-07-20 09:50:00,34.56,34.59,34.53,34.55,287468.0,28.6371,28.6619,28.6122,28.6288,287468.0
2017-07-20 10:00:00,34.55,34.58,34.52,34.55,183526.0,28.6288,28.6537,28.6039,28.6288,183526.0
2017-07-20 10:10:00,34.54,34.55,34.51,34.52,217552.0,28.6205,28.6288,28.5957,28.6039,217552.0
2017-07-20 10:20:00,34.52,34.58,34.52,34.57,256053.0,28.6039,28.6537,28.6039,28.6454,256053.0
2017-07-20 10:30:00,34.57,34.61,34.48,34.5,472689.0,28.6454,28.6785,28.5708,28.5874,472689.0
2017-07-20 10:40:00,34.5,34.57,34.49,34.56,274390.0,28.5874,28.6454,28.5791,28.6371,274390.0
2017-07-20 10:50:00,34.56,34.61,34.54,34.58,157119.0,28.6371,28.6785,28.6205,28.6537,157119.0
2017-07-20 11:00:00,34.58,34.62,34.56,34.56,137136.0,28.6537,28.6868,28.6371,28.6371,137136.0
2017-07-20 11:10:00,34.57,34.6,34.55,34.56,91406.0,28.6454,28.6702,28.6288,28.6371,91406.0
2017-07-20 11:20:00,34.57,34.63,34.56,34.57,185180.0,28.6454,28.6951,28.6371,28.6454,185180.0
2017-07-20 11:30:00,34.57,34.58,34.54,34.55,185130.0,28.6454,28.6537,28.6205,28.6288,185130.0
2017-07-20 11:40:00,34.54,34.63,34.54,34.61,202927.0,28.6205,28.6951,28.6205,28.6785,202927.0
2017-07-20 11:50:00,34.61,34.64,34.6,34.63,166021.0,28.6785,28.7034,28.6702,28.6951,166021.0
2017-07-20 12:00:00,34.63,34.64,34.59,34.61,141071.0,28.6951,28.7034,28.6619,28.6785,141071.0
2017-07-20 12:10:00,34.6,34.65,34.6,34.64,155844.0,28.6702,28.7117,28.6702,28.7034,155844.0
2017-07-20 12:20:00,34.63,34.67,34.62,34.66,227620.0,28.6951,28.7282,28.6868,28.72,227620.0
2017-07-20 12:30:00,34.66,34.66,34.63,34.64,126484.0,28.72,28.72,28.6951,28.7034,126484.0
2017-07-20 12:40:00,34.63,34.69,34.62,34.69,262576.0,28.6951,28.7448,28.6868,28.7448,262576.0
2017-07-20 12:50:00,34.69,34.7,34.67,34.67,200275.0,28.7448,28.7531,28.7282,28.7282,200275.0
2017-07-20 13:00:00,34.67,34.69,34.62,34.67,175507.0,28.7282,28.7448,28.6868,28.7282,175507.0
2017-07-20 13:10:00,34.66,34.69,34.65,34.68,138327.0,28.72,28.7448,28.7117,28.7365,138327.0
2017-07-20 13:20:00,34.68,34.7,34.67,34.69,117324.0,28.7365,28.7531,28.7282,28.7448,117324.0
2017-07-20 13:30:00,34.7,34.7,34.66,34.7,205703.0,28.7531,28.7531,28.72,28.7531,205703.0
2017-07-20 13:40:00,34.69,34.72,34.67,34.71,275376.0,28.7448,28.7697,28.7282,28.7614,275376.0
2017-07-20 13:50:00,34.71,34.72,34.68,34.7,130271.0,28.7614,28.7697,28.7365,28.7531,130271.0
2017-07-20 14:00:00,34.7,34.7,34.67,34.69,119188.0,28.7531,28.7531,28.7282,28.7448,119188.0
2017-07-20 14:10:00,34.69,34.71,34.68,34.68,149604.0,28.7448,28.7614,28.7365,28.7365,149604.0
2017-07-20 14:20:00,34.69,34.7,34.68,34.7,82170.0,28.7448,28.7531,28.7365,28.7531,82170.0
2017-07-20 14:30:00,34.69,34.71,34.66,34.67,210081.0,28.7448,28.7614,28.72,28.7282,210081.0
2017-07-20 14:40:00,34.67,34.72,34.66,34.71,250920.0,28.7282,28.7697,28.72,28.7614,250920.0
2017-07-20 14:50:00,34.71,34.73,34.7,34.7,170522.0,28.7614,28.778,28.7531,28.7531,170522.0
2017-07-20 15:00:00,34.71,34.75,34.7,34.73,247011.0,28.7614,28.7945,28.7531,28.778,247011.0
2017-07-20 15:10:00,34.73,34.75,34.72,34.72,170266.0,28.778,28.7945,28.7697,28.7697,170266.0
2017-07-20 15:20:00,34.73,34.77,34.72,34.76,264339.0,28.778,28.8111,28.7697,28.8028,264339.0
2017-07-20 15:30:00,34.76,34.77,34.75,34.76,434177.0,28.8028,28.8111,28.7945,28.8028,434177.0
2017-07-20 15:40:00,34.76,34.84,34.75,34.8,788168.0,28.8028,28.8691,28.7945,28.836,788168.0
2017-07-20 15:50:00,34.79,34.8,34.75,34.76,1522097.0,28.8277,28.836,28.7945,28.8028,1522097.0
2017-07-21 09:30:00,34.6,34.82,34.49,34.56,2294663.0,28.6702,28.8525,28.5791,28.6371,2294663.0
2017-07-21 09:40:00,34.57,34.63,34.54,34.63,334110.0,28.6454,28.6951,28.6205,28.6951,334110.0
2017-07-21 09:50:00,34.62,34.63,34.43,34.44,648097.0,28.6868,28.6951,28.5294,28.5377,648097.0
2017-07-21 10:00:00,34.45,34.47,34.39,34.47,486461.0,28.5459,28.5625,28.4962,28.5625,486461.0
2017-07-21 10:10:00,34.46,34.5,34.45,34.47,220518.0,28.5542,28.5874,28.5459,28.5625,220518.0
2017-07-21 10:20:00,34.46,34.49,34.42,34.45,381519.0,28.5542,28.5791,28.5211,28.5459,381519.0
2017-07-21 10:30:00,34.45,34.51,34.44,34.47,302414.0,28.5459,28.5957,28.5377,28.5625,302414.0
2017-07-21 10:40:00,34.47,34.48,34.43,34.47,292837.0,28.5625,28.5708,28.5294,28.5625,292837.0
2017-07-21 10:50:00,34.47,34.47,34.42,34.44,269032.0,28.5625,28.5625,28.5211,28.5377,269032.0
2017-07-21 11:00:00,34.44,34.46,34.4,34.41,210698.0,28.5377,28.5542,28.5045,28.5128,210698.0
2017-07-21 11:10:00,34.41,34.52,34.4,34.49,353891.0,28.5128,28.6039,28.5045,28.5791,353891.0
2017-07-21 11:20:00,34.5,34.57,34.49,34.56,248777.0,28.5874,28.6454,28.5791,28.6371,248777.0
2017-07-21 11:30:00,34.57,34.58,34.54,34.58,292192.0,28.6454,28.6537,28.6205,28.6537,292192.0
2017-07-21 11:40:00,34.58,34.6,34.57,34.57,220945.0,28.6537,28.6702,28.6454,28.6454,220945.0
2017-07-21 11:50:00,34.57,34.62,34.56,34.62,186910.0,28.6454,28.6868,28.6371,28.6868,186910.0
2017-07-21 12:00:00,34.62,34.64,34.6,34.63,81662.0,28.6868,28.7034,28.6702,28.6951,81662.0
2017-07-21 12:10:00,34.63,34.65,34.62,34.64,102033.0,28.6951,28.7117,28.6868,28.7034,102033.0
2017-07-21 12:20:00,34.64,34.67,34.62,34.64,128635.0,28.7034,28.7282,28.6868,28.7034,128635.0
2017-07-21 12:30:00,34.63,34.66,34.62,34.65,121965.0,28.6951,28.72,28.6868,28.7117,121965.0
2017-07-21 12:40:00,34.64,34.65,34.62,34.64,120284.0,28.7034,28.7117,28.6868,28.7034,120284.0
2017-07-21 12:50:00,34.64,34.67,34.63,34.65,109903.0,28.7034,28.7282,28.6951,28.7117,109903.0
2017-07-21 13:00:00,34.65,34.75,34.64,34.7,1213618.0,28.7117,28.7945,28.7034,28.7531,1213618.0
2017-07-21 13:10:00,34.7,34.76,34.69,34.72,1007475.0,28.7531,28.8028,28.7448,28.7697,1007475.0
2017-07-21 13:20:00,34.72,34.75,34.71,34.72,158260.0,28.7697,28.7945,28.7614,28.7697,158260.0
2017-07-21 13:30:00,34.72,34.72,34.69,34.7,188327.0,28.7697,28.7697,28.7448,28.7531,188327.0
2017-07-21 13:40:00,34.7,34.7,34.69,34.7,82250.0,28.7531,28.7531,28.7448,28.7531,82250.0
2017-07-21 13:50:00,34.7,34.74,34.69,34.73,186883.0,28.7531,28.7862,28.7448,28.778,186883.0
2017-07-21 14:00:00,34.72,34.73,34.67,34.68,90045.0,28.7697,28.778,28.7282,28.7365,90045.0
2017-07-21 14:10:00,34.68,34.71,34.66,34.68,228017.0,28.7365,28.7614,28.72,28.7365,228017.0
2017-07-21 14:20:00,34.68,34.71,34.67,34.7,122337.0,28.7365,28.7614,28.7282,28.7531,122337.0
2017-07-21 14:30:00,34.7,34.73,34.69,34.72,117295.0,28.7531,28.778,28.7448,28.7697,117295.0
2017-07-21 14:40:00,34.72,34.72,34.7,34.7,106316.0,28.7697,28.7697,28.7531,28.7531,106316.0
2017-07-21 14:50:00,34.7,34.7,34.68,34.68,81748.0,28.7531,28.7531,28.7365,28.7365,81748.0
2017-07-21 15:00:00,34.68,34.69,34.66,34.67,229554.0,28.7365,28.7448,28.72,28.7282,229554.0
2017-07-21 15:10:00,34.68,34.69,34.67,34.69,161723.0,28.7365,28.7448,28.7282,28.7448,161723.0
2017-07-21 15:20:00,34.69,34.71,34.68,34.69,235709.0,28.7448,28.7614,28.7365,28.7448,235709.0
2017-07-21 15:30:00,34.69,34.72,34.69,34.72,256351.0,28.7448,28.7697,28.7448,28.7697,256351.0
2017-07-21 15:40:00,34.72,34.72,34.68,34.68,393747.0,28.7697,28.7697,28.7365,28.7365,393747.0
2017-07-21 15:50:00,34.68,34.74,34.68,34.73,2293220.0,28.7365,28.7862,28.7365,28.778,2293220.0
2017-07-24 09:30:00,34.76,34.79,34.61,34.72,1055677.0,28.8028,28.8277,28.6785,28.7697,1055677.0
2017-07-24 09:40:00,34.72,34.8,34.72,34.77,343471.0,28.7697,28.836,28.7697,28.8111,343471.0
2017-07-24 09:50:00,34.77,34.79,34.72,34.76,430261.0,28.8111,28.8277,28.7697,28.8028,430261.0
2017-07-24 10:00:00,34.75,34.79,34.72,34.78,373095.0,28.7945,28.8277,28.7697,28.8194,373095.0
2017-07-24 10:10:00,34.78,34.79,34.71,34.72,343933.0,28.8194,28.8277,28.7614,28.7697,343933.0
2017-07-24 10:20:00,34.72,34.73,34.7,34.7,207994.0,28.7697,28.778,28.7531,28.7531,207994.0
2017-07-24 10:30:00,34.7,34.71,34.66,34.68,132930.0,28.7531,28.7614,28.72,28.7365,132930.0
2017-07-24 10:40:00,34.68,34.7,34.67,34.68,289301.0,28.7365,28.7531,28.7282,28.7365,289301.0
2017-07-24 10:50:00,34.68,34.68,34.58,34.58,553235.0,28.7365,28.7365,28.6537,28.6537,553235.0
2017-07-24 11:00:00,34.59,34.63,34.57,34.63,370962.0,28.6619,28.6951,28.6454,28.6951,370962.0
2017-07-24 11:10:00,34.62,34.63,34.54,34.54,256383.0,28.6868,28.6951,28.6205,28.6205,256383.0
2017-07-24 11:20:00,34.54,34.59,34.51,34.52,327001.0,28.6205,28.6619,28.5957,28.6039,327001.0
2017-07-24 11:30:00,34.51,34.59,34.51,34.57,281652.0,28.5957,28.6619,28.5957,28.6454,281652.0
2017-07-24 11:40:00,34.56,34.57,34.5,34.51,168203.0,28.6371,28.6454,28.5874,28.5957,168203.0
2017-07-24 11:50:00,34.51,34.53,34.5,34.52,226923.0,28.5957,28.6122,28.5874,28.6039,226923.0
2017-07-24 12:00:00,34.52,34.54,34.52,34.52,206745.0,28.6039,28.6205,28.6039,28.6039,206745.0
2017-07-24 12:10:00,34.53,34.54,34.5,34.52,265526.0,28.6122,28.6205,28.5874,28.6039,265526.0
2017-07-24 12:20:00,34.52,34.52,34.48,34.48,200996.0,28.6039,28.6039,28.5708,28.5708,200996.0
2017-07-24 12:30:00,34.48,34.52,34.47,34.5,407321.0,28.5708,28.6039,28.5625,28.5874,407321.0
2017-07-24 12:40:00,34.51,34.51,34.46,34.46,123096.0,28.5957,28.5957,28.5542,28.5542,123096.0
2017-07-24 12:50:00,34.46,34.49,34.46,34.48,157123.0,28.5542,28.5791,28.5542,28.5708,157123.0
2017-07-24 13:00:00,34.48,34.49,34.46,34.46,238310.0,28.5708,28.5791,28.5542,28.5542,238310.0
2017-07-24 13:10:00,34.46,34.47,34.44,34.44,240246.0,28.5542,28.5625,28.5377,28.5377,240246.0
2017-07-24 13:20:00,34.44,34.45,34.38,34.45,964243.0,28.5377,28.5459,28.4879,28.5459,964243.0
2017-07-24 13:30:00,34.45,34.46,34.43,34.44,188270.0,28.5459,28.5542,28.5294,28.5377,188270.0
2017-07-24 13:40:00,34.44,34.44,34.42,34.42,145869.0,28.5377,28.5377,28.5211,28.5211,145869.0
2017-07-24 13:50:00,34.42,34.43,34.42,34.43,112572.0,28.5211,28.5294,28.5211,28.5294,112572.0
2017-07-24 14:00:00,34.42,34.48,34.42,34.48,214073.0,28.5211,28.5708,28.5211,28.5708,214073.0
2017-07-24 14:10:00,34.48,34.48,34.47,34.48,162575.0,28.5708,28.5708,28.5625,28.5708,162575.0
2017-07-24 14:20:00,34.47,34.5,34.47,34.49,179457.0,28.5625,28.5874,28.5625,28.5791,179457.0
2017-07-24 14:30:00,34.49,34.5,34.48,34.5,211241.0,28.5791,28.5874,28.5708,28.5874,211241.0
2017-07-24 14:40:00,34.49,34.5,34.48,34.48,166736.0,28.5791,28.5874,28.5708,28.5708,166736.0
2017-07-24 14:50:00,34.48,34.51,34.47,34.49,213461.0,28.5708,28.5957,28.5625,28.5791,213461.0
2017-07-24 15:00:00,34.5,34.5,34.45,34.45,345049.0,28.5874,28.5874,28.5459,28.5459,345049.0
2017-07-24 15:10:00,34.45,34.5,34.45,34.49,171413.0,28.5459,28.5874,28.5459,28.5791,171413.0
2017-07-24 15:20:00,34.48,34.5,34.48,34.5,166298.0,28.5708,28.5874,28.5708,28.5874,166298.0
2017-07-24 15:30:00,34.49,34.52,34.48,34.52,354546.0,28.5791,28.6039,28.5708,28.6039,354546.0
2017-07-24 15:40:00,34.52,34.54,34.51,34.53,362875.0,28.6039,28.6205,28.5957,28.6122,362875.0
2017-07-24 15:50:00,34.52,34.52,34.48,34.5,1284289.0,28.6039,28.6039,28.5708,28.5874,1284289.0
2017-07-25 09:30:00,34.55,34.68,34.4,34.49,1301836.0,28.6288,28.7365,28.5045,28.5791,1301836.0
2017-07-25 09:40:00,34.49,34.54,34.44,34.51,410626.0,28.5791,28.6205,28.5377,28.5957,410626.0
2017-07-25 09:50:00,34.51,34.56,34.48,34.55,413690.0,28.5957,28.6371,28.5708,28.6288,413690.0
2017-07-25 10:00:00,34.56,34.57,34.47,34.47,601360.0,28.6371,28.6454,28.5625,28.5625,601360.0
2017-07-25 10:10:00,34.48,34.52,34.45,34.52,420786.0,28.5708,28.6039,28.5459,28.6039,420786.0
2017-07-25 10:20:00,34.51,34.59,34.51,34.58,517597.0,28.5957,28.6619,28.5957,28.6537,517597.0
2017-07-25 10:30:00,34.58,34.61,34.54,34.59,329554.0,28.6537,28.6785,28.6205,28.6619,329554.0
2017-07-25 10:40:00,34.59,34.59,34.55,34.58,170085.0,28.6619,28.6619,28.6288,28.6537,170085.0
2017-07-25 10:50:00,34.58,34.66,34.57,34.63,755384.0,28.6537,28.72,28.6454,28.6951,755384.0
2017-07-25 11:00:00,34.62,34.69,34.62,34.65,728626.0,28.6868,28.7448,28.6868,28.7117,728626.0
2017-07-25 11:10:00,34.64,34.67,34.62,34.67,190323.0,28.7034,28.7282,28.6868,28.7282,190323.0
2017-07-25 11:20:00,34.66,34.7,34.65,34.66,213049.0,28.72,28.7531,28.7117,28.72,213049.0
2017-07-25 11:30:00,34.66,34.68,34.64,34.66,247361.0,28.72,28.7365,28.7034,28.72,247361.0
2017-07-25 11:40:00,34.66,34.69,34.66,34.68,170287.0,28.72,28.7448,28.72,28.7365,170287.0
2017-07-25 11:50:00,34.68,34.72,34.67,34.7,281157.0,28.7365,28.7697,28.7282,28.7531,281157.0
2017-07-25 12:00:00,34.7,34.73,34.69,34.7,240514.0,28.7531,28.778,28.7448,28.7531,240514.0
2017-07-25 12:10:00,34.7,34.7,34.67,34.69,213363.0,28.7531,28.7531,28.7282,28.7448,213363.0
2017-07-25 12:20:00,34.69,34.71,34.67,34.7,366137.0,28.7448,28.7614,28.7282,28.7531,366137.0
2017-07-25 12:30:00,34.7,34.71,34.67,34.68,207999.0,28.7531,28.7614,28.7282,28.7365,207999.0
2017-07-25 12:40:00,34.68,34.69,34.67,34.69,179323.0,28.7365,28.7448,28.7282,28.7448,179323.0
2017-07-25 12:50:00,34.69,34.7,34.68,34.7,132654.0,28.7448,28.7531,28.7365,28.7531,132654.0
2017-07-25 13:00:00,34.69,34.71,34.68,34.7,503277.0,28.7448,28.7614,28.7365,28.7531,503277.0
2017-07-25 13:10:00,34.7,34.73,34.69,34.72,176992.0,28.7531,28.778,28.7448,28.7697,176992.0
2017-07-25 13:20:00,34.73,34.73,34.7,34.71,136996.0,28.778,28.778,28.7531,28.7614,136996.0
2017-07-25 13:30:00,34.71,34.74,34.71,34.73,190842.0,28.7614,28.7862,28.7614,28.778,190842.0
2017-07-25 13:40:00,34.73,34.73,34.69,34.7,180400.0,28.778,28.778,28.7448,28.7531,180400.0
2017-07-25 13:50:00,34.71,34.72,34.68,34.68,128893.0,28.7614,28.7697,28.7365,28.7365,128893.0
2017-07-25 14:00:00,34.68,34.71,34.67,34.7,169117.0,28.7365,28.7614,28.7282,28.7531,169117.0
2017-07-25 14:10:00,34.71,34.72,34.69,34.69,181849.0,28.7614,28.7697,28.7448,28.7448,181849.0
2017-07-25 14:20:00,34.7,34.7,34.69,34.7,90557.0,28.7531,28.7531,28.7448,28.7531,90557.0
2017-07-25 14:30:00,34.69,34.7,34.67,34.67,140335.0,28.7448,28.7531,28.7282,28.7282,140335.0
2017-07-25 14:40:00,34.67,34.69,34.63,34.63,453461.0,28.7282,28.7448,28.6951,28.6951,453461.0
2017-07-25 14:50:00,34.63,34.64,34.61,34.61,156747.0,28.6951,28.7034,28.6785,28.6785,156747.0
2017-07-25 15:00:00,34.61,34.65,34.61,34.65,653962.0,28.6785,28.7117,28.6785,28.7117,653962.0
2017-07-25 15:10:00,34.64,34.66,34.64,34.64,166529.0,28.7034,28.72,28.7034,28.7034,166529.0
2017-07-25 15:20:00,34.64,34.65,34.6,34.61,241581.0,28.7034,28.7117,28.6702,28.6785,241581.0
2017-07-25 15:30:00,34.61,34.64,34.6,34.63,274543.0,28.6785,28.7034,28.6702,28.6951,274543.0
2017-07-25 15:40:00,34.63,34.65,34.61,34.64,564177.0,28.6951,28.7117,28.6785,28.7034,564177.0
2017-07-25 15:50:00,34.65,34.68,34.63,34.66,1161132.0,28.7117,28.7365,28.6951,28.72,1161132.0
2017-07-26 09:30:00,34.7,34.97,34.69,34.97,1168698.0,28.7531,28.9768,28.7448,28.9768,1168698.0
2017-07-26 09:40:00,34.96,34.96,34.79,34.81,688170.0,28.9685,28.9685,28.8277,28.8442,688170.0
2017-07-26 09:50:00,34.81,34.83,34.7,34.72,270189.0,28.8442,28.8608,28.7531,28.7697,270189.0
2017-07-26 10:00:00,34.72,34.76,34.69,34.76,305569.0,28.7697,28.8028,28.7448,28.8028,305569.0
2017-07-26 10:10:00,34.76,34.76,34.67,34.69,217061.0,28.8028,28.8028,28.7282,28.7448,217061.0
2017-07-26 10:20:00,34.69,34.75,34.66,34.66,263038.0,28.7448,28.7945,28.72,28.72,263038.0
2017-07-26 10:30:00,34.67,34.73,34.67,34.73,200716.0,28.7282,28.778,28.7282,28.778,200716.0
2017-07-26 10:40:00,34.73,34.73,34.67,34.67,169307.0,28.778,28.778,28.7282,28.7282,169307.0
2017-07-26 10:50:00,34.67,34.68,34.62,34.65,588299.0,28.7282,28.7365,28.6868,28.7117,588299.0
2017-07-26 11:00:00,34.65,34.68,34.63,34.64,186810.0,28.7117,28.7365,28.6951,28.7034,186810.0
2017-07-26 11:10:00,34.65,34.65,34.6,34.62,143171.0,28.7117,28.7117,28.6702,28.6868,143171.0
2017-07-26 11:20:00,34.62,34.63,34.59,34.59,101991.0,28.6868,28.6951,28.6619,28.6619,101991.0
2017-07-26 11:30:00,34.59,34.64,34.59,34.62,355313.0,28.6619,28.7034,28.6619,28.6868,355313.0
2017-07-26 11:40:00,34.61,34.66,34.61,34.65,197102.0,28.6785,28.72,28.6785,28.7117,197102.0
2017-07-26 11:50:00,34.66,34.72,34.65,34.66,483212.0,28.72,28.7697,28.7117,28.72,483212.0
2017-07-26 12:00:00,34.65,34.68,34.6,34.61,257476.0,28.7117,28.7365,28.6702,28.6785,257476.0
2017-07-26 12:10:00,34.61,34.66,34.61,34.65,434014.0,28.6785,28.72,28.6785,28.7117,434014.0
2017-07-26 12:20:00,34.65,34.68,34.64,34.65,172219.0,28.7117,28.7365,28.7034,28.7117,172219.0
2017-07-26 12:30:00,34.64,34.65,34.59,34.61,246835.0,28.7034,28.7117,28.6619,28.6785,246835.0
2017-07-26 12:40:00,34.61,34.64,34.6,34.64,152591.0,28.6785,28.7034,28.6702,28.7034,152591.0
2017-07-26 12:50:00,34.63,34.63,34.6,34.6,125536.0,28.6951,28.6951,28.6702,28.6702,125536.0
2017-07-26 13:00:00,34.61,34.65,34.6,34.65,203078.0,28.6785,28.7117,28.6702,28.7117,203078.0
2017-07-26 13:10:00,34.65,34.68,34.64,34.67,236977.0,28.7117,28.7365,28.7034,28.7282,236977.0
2017-07-26 13:20:00,34.68,34.7,34.66,34.68,352930.0,28.7365,28.7531,28.72,28.7365,352930.0
2017-07-26 13:30:00,34.68,34.7,34.65,34.66,218867.0,28.7365,28.7531,28.7117,28.72,218867.0
2017-07-26 13:40:00,34.66,34.67,34.66,34.66,100945.0,28.72,28.7282,28.72,28.72,100945.0
2017-07-26 13:50:00,34.67,34.67,34.65,34.65,221427.0,28.7282,28.7282,28.7117,28.7117,221427.0
2017-07-26 14:00:00,34.65,34.73,34.64,34.72,458490.0,28.7117,28.778,28.7034,28.7697,458490.0
2017-07-26 14:10:00,34.71,34.73,34.68,34.71,245256.0,28.7614,28.778,28.7365,28.7614,245256.0
2017-07-26 14:20:00,34.7,34.74,34.69,34.73,164153.0,28.7531,28.7862,28.7448,28.778,164153.0
2017-07-26 14:30:00,34.73,34.75,34.7,34.75,304608.0,28.778,28.7945,28.7531,28.7945,304608.0
2017-07-26 14:40:00,34.74,34.77,34.7,34.75,258876.0,28.7862,28.8111,28.7531,28.7945,258876.0
2017-07-26 14:50:00,34.74,34.78,34.72,34.73,405026.0,28.7862,28.8194,28.7697,28.778,405026.0
2017-07-26 15:00:00,34.73,34.77,34.72,34.77,256961.0,28.778,28.8111,28.7697,28.8111,256961.0
2017-07-26 15:10:00,34.77,34.77,34.75,34.75,197923.0,28.8111,28.8111,28.7945,28.7945,197923.0
2017-07-26 15:20:00,34.76,34.77,34.74,34.76,488106.0,28.8028,28.8111,28.7862,28.8028,488106.0
2017-07-26 15:30:00,34.75,34.78,34.73,34.77,520873.0,28.7945,28.8194,28.778,28.8111,520873.0
2017-07-26 15:40:00,34.77,34.78,34.71,34.71,442057.0,28.8111,28.8194,28.7614,28.7614,442057.0
2017-07-26 15:50:00,34.71,34.76,34.69,34.75,1538787.0,28.7614,28.8028,28.7448,28.7945,1538787.0
2017-07-27 09:30:00,34.78,34.9,34.75,34.85,981135.0,28.8194,28.9188,28.7945,28.8774,981135.0
2017-07-27 09:40:00,34.86,34.98,34.78,34.89,761323.0,28.8857,28.9851,28.8194,28.9105,761323.0
2017-07-27 09:50:00,34.89,34.94,34.88,34.91,372980.0,28.9105,28.952,28.9022,28.9271,372980.0
2017-07-27 10:00:00,34.91,35.08,34.84,34.95,1356941.0,28.9271,29.068,28.8691,28.9603,1356941.0
2017-07-27 10:10:00,34.96,35.01,34.95,35.0,388354.0,28.9685,29.01,28.9603,29.0017,388354.0
2017-07-27 10:20:00,35.01,35.04,34.97,34.98,483528.0,29.01,29.0348,28.9768,28.9851,483528.0
2017-07-27 10:30:00,34.98,35.09,34.96,35.09,577652.0,28.9851,29.0763,28.9685,29.0763,577652.0
2017-07-27 10:40:00,35.09,35.25,35.05,35.2,1120940.0,29.0763,29.2088,29.0431,29.1674,1120940.0
2017-07-27 10:50:00,35.2,35.23,35.08,35.09,740154.0,29.1674,29.1923,29.068,29.0763,740154.0
2017-07-27 11:00:00,35.08,35.09,35.01,35.04,416247.0,29.068,29.0763,29.01,29.0348,416247.0
2017-07-27 11:10:00,35.04,35.06,34.99,35.0,355802.0,29.0348,29.0514,28.9934,29.0017,355802.0
2017-07-27 11:20:00,35.01,35.06,34.95,34.95,421931.0,29.01,29.0514,28.9603,28.9603,421931.0
2017-07-27 11:30:00,34.95,35.03,34.95,35.0,384635.0,28.9603,29.0265,28.9603,29.0017,384635.0
2017-07-27 11:40:00,35.0,35.01,34.94,34.96,413444.0,29.0017,29.01,28.952,28.9685,413444.0
2017-07-27 11:50:00,34.96,35.01,34.95,34.96,276108.0,28.9685,29.01,28.9603,28.9685,276108.0
2017-07-27 12:00:00,34.96,35.0,34.9,34.96,398130.0,28.9685,29.0017,28.9188,28.9685,398130.0
2017-07-27 12:10:00,34.96,34.98,34.94,34.95,456713.0,28.9685,28.9851,28.952,28.9603,456713.0
2017-07-27 12:20:00,34.95,35.01,34.92,35.01,615442.0,28.9603,29.01,28.9354,29.01,615442.0
2017-07-27 12:30:00,35.01,35.02,34.86,34.91,853311.0,29.01,29.0183,28.8857,28.9271,853311.0
2017-07-27 12:40:00,34.9,34.91,34.8,34.89,1587763.0,28.9188,28.9271,28.836,28.9105,1587763.0
2017-07-27 12:50:00,34.88,34.91,34.72,34.79,980011.0,28.9022,28.9271,28.7697,28.8277,980011.0
2017-07-27 13:00:00,34.79,34.86,34.74,34.8,1030154.0,28.8277,28.8857,28.7862,28.836,1030154.0
2017-07-27 13:10:00,34.8,34.83,34.77,34.78,732082.0,28.836,28.8608,28.8111,28.8194,732082.0
2017-07-27 13:20:00,34.79,34.82,34.7,34.81,1140056.0,28.8277,28.8525,28.7531,28.8442,1140056.0
2017-07-27 13:30:00,34.8,34.81,34.68,34.71,597532.0,28.836,28.8442,28.7365,28.7614,597532.0
2017-07-27 13:40:00,34.71,34.84,34.69,34.75,709745.0,28.7614,28.8691,28.7448,28.7945,709745.0
2017-07-27 13:50:00,34.75,34.77,34.67,34.72,659164.0,28.7945,28.8111,28.7282,28.7697,659164.0
2017-07-27 14:00:00,34.72,34.84,34.68,34.84,602780.0,28.7697,28.8691,28.7365,28.8691,602780.0
2017-07-27 14:10:00,34.83,34.91,34.81,34.88,455089.0,28.8608,28.9271,28.8442,28.9022,455089.0
2017-07-27 14:20:00,34.88,34.92,34.86,34.91,610205.0,28.9022,28.9354,28.8857,28.9271,610205.0
2017-07-27 14:30:00,34.91,34.95,34.88,34.93,500518.0,28.9271,28.9603,28.9022,28.9437,500518.0
2017-07-27 14:40:00,34.93,34.93,34.8,34.86,473587.0,28.9437,28.9437,28.836,28.8857,473587.0
2017-07-27 14:50:00,34.86,34.93,34.85,34.93,418177.0,28.8857,28.9437,28.8774,28.9437,418177.0
2017-07-27 15:00:00,34.93,34.93,34.86,34.89,476781.0,28.9437,28.9437,28.8857,28.9105,476781.0
2017-07-27 15:10:00,34.89,34.98,34.86,34.98,598479.0,28.9105,28.9851,28.8857,28.9851,598479.0
2017-07-27 15:20:00,34.98,35.0,34.93,34.98,742650.0,28.9851,29.0017,28.9437,28.9851,742650.0
2017-07-27 15:30:00,34.99,35.08,34.96,35.02,967893.0,28.9934,29.068,28.9685,29.0183,967893.0
2017-07-27 15:40:00,35.02,35.03,34.99,35.0,1107571.0,29.0183,29.0265,28.9934,29.0017,1107571.0
2017-07-27 15:50:00,35.0,35.04,34.91,34.95,2626739.0,29.0017,29.0348,28.9271,28.9603,2626739.0
2017-07-28 09:30:00,35.11,35.72,35.0,35.59,3230592.0,29.0928,29.5983,29.0017,29.4906,3230592.0
2017-07-28 09:40:00,35.59,35.86,35.58,35.77,2681269.0,29.4906,29.7143,29.4823,29.6397,2681269.0
2017-07-28 09:50:00,35.77,35.78,35.41,35.45,2102066.0,29.6397,29.648,29.3414,29.3746,2102066.0
2017-07-28 10:00:00,35.46,35.61,35.42,35.58,1284539.0,29.3828,29.5071,29.3497,29.4823,1284539.0
2017-07-28 10:10:00,35.59,35.64,35.37,35.44,1420938.0,29.4906,29.532,29.3083,29.3663,1420938.0
2017-07-28 10:20:00,35.45,35.47,35.32,35.4,1303074.0,29.3746,29.3911,29.2668,29.3331,1303074.0
2017-07-28 10:30:00,35.4,35.43,35.27,35.29,794069.0,29.3331,29.358,29.2254,29.242,794069.0
2017-07-28 10:40:00,35.29,35.31,35.12,35.16,859823.0,29.242,29.2586,29.1011,29.1343,859823.0
2017-07-28 10:50:00,35.16,35.25,35.16,35.25,1090391.0,29.1343,29.2088,29.1343,29.2088,1090391.0
2017-07-28 11:00:00,35.25,35.29,35.14,35.2,729804.0,29.2088,29.242,29.1177,29.1674,729804.0
2017-07-28 11:10:00,35.2,35.29,35.18,35.27,605773.0,29.1674,29.242,29.1508,29.2254,605773.0
2017-07-28 11:20:00,35.27,35.36,35.24,35.35,467317.0,29.2254,29.3,29.2006,29.2917,467317.0
2017-07-28 11:30:00,35.34,35.34,35.25,35.3,385426.0,29.2834,29.2834,29.2088,29.2503,385426.0
2017-07-28 11:40:00,35.3,35.3,35.26,35.29,280768.0,29.2503,29.2503,29.2171,29.242,280768.0
2017-07-28 11:50:00,35.29,35.35,35.28,35.35,274828.0,29.242,29.2917,29.2337,29.2917,274828.0
2017-07-28 12:00:00,35.35,35.43,35.34,35.37,594793.0,29.2917,29.358,29.2834,29.3083,594793.0
2017-07-28 12:10:00,35.37,35.37,35.33,35.36,338476.0,29.3083,29.3083,29.2751,29.3,338476.0
2017-07-28 12:20:00,35.36,35.4,35.35,35.4,359195.0,29.3,29.3331,29.2917,29.3331,359195.0
2017-07-28 12:30:00,35.4,35.46,35.39,35.41,555904.0,29.3331,29.3828,29.3248,29.3414,555904.0
2017-07-28 12:40:00,35.41,35.45,35.33,35.34,468108.0,29.3414,29.3746,29.2751,29.2834,468108.0
2017-07-28 12:50:00,35.34,35.35,35.22,35.24,462523.0,29.2834,29.2917,29.184,29.2006,462523.0
2017-07-28 13:00:00,35.25,35.27,35.21,35.22,309947.0,29.2088,29.2254,29.1757,29.184,309947.0
2017-07-28 13:10:00,35.22,35.22,35.13,35.2,617420.0,29.184,29.184,29.1094,29.1674,617420.0
2017-07-28 13:20:00,35.2,35.26,35.19,35.2,566669.0,29.1674,29.2171,29.1591,29.1674,566669.0
2017-07-28 13:30:00,35.2,35.29,35.19,35.29,398100.0,29.1674,29.242,29.1591,29.242,398100.0
2017-07-28 13:40:00,35.29,35.29,35.2,35.21,329482.0,29.242,29.242,29.1674,29.1757,329482.0
2017-07-28 13:50:00,35.21,35.22,35.19,35.21,359791.0,29.1757,29.184,29.1591,29.1757,359791.0
2017-07-28 14:00:00,35.2,35.24,35.13,35.14,623007.0,29.1674,29.2006,29.1094,29.1177,623007.0
2017-07-28 14:10:00,35.13,35.14,35.07,35.07,517570.0,29.1094,29.1177,29.0597,29.0597,517570.0
2017-07-28 14:20:00,35.07,35.14,35.06,35.1,484954.0,29.0597,29.1177,29.0514,29.0845,484954.0
2017-07-28 14:30:00,35.1,35.19,35.09,35.15,473152.0,29.0845,29.1591,29.0763,29.126,473152.0
2017-07-28 14:40:00,35.15,35.2,35.14,35.16,278863.0,29.126,29.1674,29.1177,29.1343,278863.0
2017-07-28 14:50:00,35.16,35.19,35.16,35.18,247725.0,29.1343,29.1591,29.1343,29.1508,247725.0
2017-07-28 15:00:00,35.18,35.22,35.17,35.18,703228.0,29.1508,29.184,29.1425,29.1508,703228.0
2017-07-28 15:10:00,35.18,35.21,35.17,35.2,504890.0,29.1508,29.1757,29.1425,29.1674,504890.0
2017-07-28 15:20:00,35.2,35.21,35.18,35.2,674908.0,29.1674,29.1757,29.1508,29.1674,674908.0
2017-07-28 15:30:00,35.2,35.24,35.16,35.23,1146687.0,29.1674,29.2006,29.1343,29.1923,1146687.0
2017-07-28 15:40:00,35.23,35.29,35.22,35.25,909664.0,29.1923,29.242,29.184,29.2088,909664.0
2017-07-28 15:50:00,35.25,35.32,35.21,35.3,2040938.0,29.2088,29.2668,29.1757,29.2503,2040938.0
2017-07-31 09:30:00,35.46,35.74,35.42,35.66,1344434.0,29.3828,29.6149,29.3497,29.5486,1344434.0
2017-07-31 09:40:00,35.66,35.68,35.58,35.59,535307.0,29.5486,29.5651,29.4823,29.4906,535307.0
2017-07-31 09:50:00,35.58,35.67,35.58,35.61,348561.0,29.4823,29.5569,29.4823,29.5071,348561.0
2017-07-31 10:00:00,35.62,35.65,35.51,35.56,485324.0,29.5154,29.5403,29.4243,29.4657,485324.0
2017-07-31 10:10:00,35.56,35.59,35.54,35.54,404093.0,29.4657,29.4906,29.4491,29.4491,404093.0
2017-07-31 10:20:00,35.54,35.55,35.38,35.39,941391.0,29.4491,29.4574,29.3166,29.3248,941391.0
2017-07-31 10:30:00,35.39,35.46,35.37,35.38,404137.0,29.3248,29.3828,29.3083,29.3166,404137.0
2017-07-31 10:40:00,35.38,35.44,35.32,35.41,557151.0,29.3166,29.3663,29.2668,29.3414,557151.0
2017-07-31 10:50:00,35.41,35.42,35.35,35.39,421861.0,29.3414,29.3497,29.2917,29.3248,421861.0
2017-07-31 11:00:00,35.39,35.43,35.38,35.39,301633.0,29.3248,29.358,29.3166,29.3248,301633.0
2017-07-31 11:10:00,35.39,35.41,35.35,35.38,554993.0,29.3248,29.3414,29.2917,29.3166,554993.0
2017-07-31 11:20:00,35.39,35.44,35.37,35.41,299520.0,29.3248,29.3663,29.3083,29.3414,299520.0
2017-07-31 11:30:00,35.41,35.5,35.41,35.5,329464.0,29.3414,29.416,29.3414,29.416,329464.0
2017-07-31 11:40:00,35.49,35.51,35.46,35.51,436267.0,29.4077,29.4243,29.3828,29.4243,436267.0
2017-07-31 11:50:00,35.51,35.55,35.45,35.45,438436.0,29.4243,29.4574,29.3746,29.3746,438436.0
2017-07-31 12:00:00,35.45,35.46,35.4,35.45,413997.0,29.3746,29.3828,29.3331,29.3746,413997.0
2017-07-31 12:10:00,35.45,35.47,35.4,35.47,240714.0,29.3746,29.3911,29.3331,29.3911,240714.0
2017-07-31 12:20:00,35.47,35.48,35.41,35.47,206795.0,29.3911,29.3994,29.3414,29.3911,206795.0
2017-07-31 12:30:00,35.47,35.5,35.45,35.48,247273.0,29.3911,29.416,29.3746,29.3994,247273.0
2017-07-31 12:40:00,35.48,35.53,35.46,35.46,262953.0,29.3994,29.4409,29.3828,29.3828,262953.0
2017-07-31 12:50:00,35.46,35.52,35.43,35.47,303225.0,29.3828,29.4326,29.358,29.3911,303225.0
2017-07-31 13:00:00,35.47,35.48,35.44,35.47,156313.0,29.3911,29.3994,29.3663,29.3911,156313.0
2017-07-31 13:10:00,35.47,35.47,35.37,35.41,297967.0,29.3911,29.3911,29.3083,29.3414,297967.0
2017-07-31 13:20:00,35.41,35.46,35.41,35.42,253958.0,29.3414,29.3828,29.3414,29.3497,253958.0
2017-07-31 13:30:00,35.43,35.47,35.37,35.37,236715.0,29.358,29.3911,29.3083,29.3083,236715.0
2017-07-31 13:40:00,35.37,35.4,35.34,35.34,648589.0,29.3083,29.3331,29.2834,29.2834,648589.0
2017-07-31 13:50:00,35.34,35.42,35.34,35.41,214303.0,29.2834,29.3497,29.2834,29.3414,214303.0
2017-07-31 14:00:00,35.42,35.43,35.37,35.38,216943.0,29.3497,29.358,29.3083,29.3166,216943.0
2017-07-31 14:10:00,35.37,35.45,35.37,35.45,250006.0,29.3083,29.3746,29.3083,29.3746,250006.0
2017-07-31 14:20:00,35.45,35.46,35.42,35.43,217523.0,29.3746,29.3828,29.3497,29.358,217523.0
2017-07-31 14:30:00,35.42,35.46,35.4,35.45,276125.0,29.3497,29.3828,29.3331,29.3746,276125.0
2017-07-31 14:40:00,35.44,35.5,35.44,35.48,233710.0,29.3663,29.416,29.3663,29.3994,233710.0
2017-07-31 14:50:00,35.49,35.49,35.45,35.46,223269.0,29.4077,29.4077,29.3746,29.3828,223269.0
2017-07-31 15:00:00,35.45,35.52,35.45,35.48,316787.0,29.3746,29.4326,29.3746,29.3994,316787.0
2017-07-31 15:10:00,35.47,35.51,35.46,35.51,295033.0,29.3911,29.4243,29.3828,29.4243,295033.0
2017-07-31 15:20:00,35.51,35.51,35.45,35.48,501876.0,29.4243,29.4243,29.3746,29.3994,501876.0
2017-07-31 15:30:00,35.47,35.53,35.47,35.52,360541.0,29.3911,29.4409,29.3911,29.4326,360541.0
2017-07-31 15:40:00,35.52,35.54,35.49,35.52,701394.0,29.4326,29.4491,29.4077,29.4326,701394.0
2017-07-31 15:50:00,35.52,35.53,35.41,35.48,2626520.0,29.4326,29.4409,29.3414,29.3994,2626520.0
2017-08-01 09:30:00,35.64,35.75,35.59,35.74,1230435.0,29.532,29.6231,29.4906,29.6149,1230435.0
2017-08-01 09:40:00,35.73,35.75,35.68,35.74,771154.0,29.6066,29.6231,29.5651,29.6149,771154.0
2017-08-01 09:50:00,35.74,35.75,35.65,35.7,640531.0,29.6149,29.6231,29.5403,29.5817,640531.0
2017-08-01 10:00:00,35.7,35.77,35.67,35.72,855019.0,29.5817,29.6397,29.5569,29.5983,855019.0
2017-08-01 10:10:00,35.73,35.78,35.7,35.7,536578.0,29.6066,29.648,29.5817,29.5817,536578.0
2017-08-01 10:20:00,35.71,35.76,35.57,35.69,1109813.0,29.59,29.6314,29.474,29.5734,1109813.0
2017-08-01 10:30:00,35.69,35.78,35.68,35.76,382556.0,29.5734,29.648,29.5651,29.6314,382556.0
2017-08-01 10:40:00,35.75,35.8,35.71,35.8,356320.0,29.6231,29.6646,29.59,29.6646,356320.0
2017-08-01 10:50:00,35.8,35.85,35.78,35.84,536637.0,29.6646,29.706,29.648,29.6977,536637.0
2017-08-01 11:00:00,35.84,35.95,35.82,35.89,846736.0,29.6977,29.7889,29.6811,29.7392,846736.0
2017-08-01 11:10:00,35.88,35.9,35.79,35.84,788581.0,29.7309,29.7474,29.6563,29.6977,788581.0
2017-08-01 11:20:00,35.84,35.92,35.84,35.9,755054.0,29.6977,29.764,29.6977,29.7474,755054.0
2017-08-01 11:30:00,35.9,36.0,35.9,35.96,1162480.0,29.7474,29.8303,29.7474,29.7972,1162480.0
2017-08-01 11:40:00,35.96,36.0,35.95,35.96,1060519.0,29.7972,29.8303,29.7889,29.7972,1060519.0
2017-08-01 11:50:00,35.97,36.02,35.96,36.02,613486.0,29.8054,29.8469,29.7972,29.8469,613486.0
2017-08-01 12:00:00,36.02,36.04,35.99,36.02,376092.0,29.8469,29.8634,29.822,29.8469,376092.0
2017-08-01 12:10:00,36.02,36.03,35.98,36.01,414178.0,29.8469,29.8552,29.8137,29.8386,414178.0
2017-08-01 12:20:00,36.01,36.03,35.98,35.98,1009471.0,29.8386,29.8552,29.8137,29.8137,1009471.0
2017-08-01 12:30:00,35.98,36.03,35.97,36.01,428800.0,29.8137,29.8552,29.8054,29.8386,428800.0
2017-08-01 12:40:00,36.01,36.04,35.98,36.04,553507.0,29.8386,29.8634,29.8137,29.8634,553507.0
2017-08-01 12:50:00,36.04,36.08,36.03,36.07,276933.0,29.8634,29.8966,29.8552,29.8883,276933.0
2017-08-01 13:00:00,36.08,36.21,36.07,36.18,1176747.0,29.8966,30.0043,29.8883,29.9795,1176747.0
2017-08-01 13:10:00,36.18,36.22,36.17,36.21,684202.0,29.9795,30.0126,29.9712,30.0043,684202.0
2017-08-01 13:20:00,36.22,36.22,36.17,36.2,844938.0,30.0126,30.0126,29.9712,29.996,844938.0
2017-08-01 13:30:00,36.2,36.28,36.17,36.25,810240.0,29.996,30.0623,29.9712,30.0375,810240.0
2017-08-01 13:40:00,36.25,36.3,36.23,36.29,703019.0,30.0375,30.0789,30.0209,30.0706,703019.0
2017-08-01 13:50:00,36.29,36.29,36.19,36.23,555341.0,30.0706,30.0706,29.9877,30.0209,555341.0
2017-08-01 14:00:00,36.23,36.25,36.2,36.22,323987.0,30.0209,30.0375,29.996,30.0126,323987.0
2017-08-01 14:10:00,36.21,36.28,36.17,36.26,742542.0,30.0043,30.0623,29.9712,30.0457,742542.0
2017-08-01 14:20:00,36.27,36.28,36.26,36.28,142975.0,30.054,30.0623,30.0457,30.0623,142975.0
2017-08-01 14:30:00,36.28,36.32,36.25,36.3,891565.0,30.0623,30.0955,30.0375,30.0789,891565.0
2017-08-01 14:40:00,36.3,36.36,36.29,36.35,1159944.0,30.0789,30.1286,30.0706,30.1203,1159944.0
2017-08-01 14:50:00,36.34,36.43,36.34,36.39,1519915.0,30.112,30.1866,30.112,30.1535,1519915.0
2017-08-01 15:00:00,36.39,36.41,36.32,36.32,1605652.0,30.1535,30.17,30.0955,30.0955,1605652.0
2017-08-01 15:10:00,36.32,36.34,36.28,36.3,776132.0,30.0955,30.112,30.0623,30.0789,776132.0
2017-08-01 15:20:00,36.3,36.35,36.23,36.3,1369446.0,30.0789,30.1203,30.0209,30.0789,1369446.0
2017-08-01 15:30:00,36.3,36.3,36.25,36.27,794312.0,30.0789,30.0789,30.0375,30.054,794312.0
2017-08-01 15:40:00,36.28,36.35,36.26,36.29,1232617.0,30.0623,30.1203,30.0457,30.0706,1232617.0
2017-08-01 15:50:00,36.29,36.36,36.21,36.35,4224882.0,30.0706,30.1286,30.0043,30.1203,4224882.0
2017-08-02 09:30:00,36.29,36.41,36.21,36.41,1604495.0,30.0706,30.17,30.0043,30.17,1604495.0
2017-08-02 09:40:00,36.41,36.45,36.36,36.38,1040654.0,30.17,30.2032,30.1286,30.1452,1040654.0
2017-08-02 09:50:00,36.38,36.41,36.33,36.34,704639.0,30.1452,30.17,30.1037,30.112,704639.0
2017-08-02 10:00:00,36.34,36.45,36.33,36.45,848593.0,30.112,30.2032,30.1037,30.2032,848593.0
2017-08-02 10:10:00,36.44,36.46,36.32,36.32,1069520.0,30.1949,30.2115,30.0955,30.0955,1069520.0
2017-08-02 10:20:00,36.32,36.33,36.2,36.23,1352740.0,30.0955,30.1037,29.996,30.0209,1352740.0
2017-08-02 10:30:00,36.23,36.29,36.23,36.25,756136.0,30.0209,30.0706,30.0209,30.0375,756136.0
2017-08-02 10:40:00,36.25,36.26,36.05,36.15,1076151.0,30.0375,30.0457,29.8717,29.9546,1076151.0
2017-08-02 10:50:00,36.15,36.3,36.14,36.29,1110326.0,29.9546,30.0789,29.9463,30.0706,1110326.0
2017-08-02 11:00:00,36.29,36.32,36.21,36.32,769642.0,30.0706,30.0955,30.0043,30.0955,769642.0
2017-08-02 11:10:00,36.32,36.35,36.25,36.3,814978.0,30.0955,30.1203,30.0375,30.0789,814978.0
2017-08-02 11:20:00,36.3,36.36,36.28,36.34,561733.0,30.0789,30.1286,30.0623,30.112,561733.0
2017-08-02 11:30:00,36.34,36.36,36.31,36.34,490777.0,30.112,30.1286,30.0872,30.112,490777.0
2017-08-02 11:40:00,36.35,36.38,36.31,36.32,510463.0,30.1203,30.1452,30.0872,30.0955,510463.0
2017-08-02 11:50:00,36.32,36.38,36.32,36.38,449283.0,30.0955,30.1452,30.0955,30.1452,449283.0
2017-08-02 12:00:00,36.38,36.42,36.37,36.38,391453.0,30.1452,30.1783,30.1369,30.1452,391453.0
2017-08-02 12:10:00,36.37,36.4,36.36,36.37,296495.0,30.1369,30.1617,30.1286,30.1369,296495.0
2017-08-02 12:20:00,36.38,36.4,36.36,36.37,253480.0,30.1452,30.1617,30.1286,30.1369,253480.0
2017-08-02 12:30:00,36.37,36.39,36.36,36.36,461662.0,30.1369,30.1535,30.1286,30.1286,461662.0
2017-08-02 12:40:00,36.37,36.43,36.36,36.41,467515.0,30.1369,30.1866,30.1286,30.17,467515.0
2017-08-02 12:50:00,36.41,36.42,36.38,36.41,248989.0,30.17,30.1783,30.1452,30.17,248989.0
2017-08-02 13:00:00,36.41,36.45,36.39,36.44,723515.0,30.17,30.2032,30.1535,30.1949,723515.0
2017-08-02 13:10:00,36.45,36.48,36.44,36.46,440445.0,30.2032,30.228,30.1949,30.2115,440445.0
2017-08-02 13:20:00,36.46,36.52,36.45,36.48,826270.0,30.2115,30.2612,30.2032,30.228,826270.0
2017-08-02 13:30:00,36.48,36.48,36.43,36.46,462342.0,30.228,30.228,30.1866,30.2115,462342.0
2017-08-02 13:40:00,36.46,36.54,36.46,36.54,651204.0,30.2115,30.2778,30.2115,30.2778,651204.0
2017-08-02 13:50:00,36.53,36.55,36.51,36.52,365293.0,30.2695,30.286,30.2529,30.2612,365293.0
2017-08-02 14:00:00,36.52,36.56,36.49,36.56,421686.0,30.2612,30.2943,30.2363,30.2943,421686.0
2017-08-02 14:10:00,36.55,36.62,36.53,36.59,1063215.0,30.286,30.344,30.2695,30.3192,1063215.0
2017-08-02 14:20:00,36.59,36.65,36.55,36.62,533331.0,30.3192,30.3689,30.286,30.344,533331.0
2017-08-02 14:30:00,36.61,36.66,36.6,36.63,565016.0,30.3358,30.3772,30.3275,30.3523,565016.0
2017-08-02 14:40:00,36.63,36.67,36.62,36.64,383583.0,30.3523,30.3855,30.344,30.3606,383583.0
2017-08-02 14:50:00,36.64,36.65,36.58,36.65,477414.0,30.3606,30.3689,30.3109,30.3689,477414.0
2017-08-02 15:00:00,36.65,36.67,36.57,36.57,560742.0,30.3689,30.3855,30.3026,30.3026,560742.0
2017-08-02 15:10:00,36.57,36.59,36.55,36.55,477833.0,30.3026,30.3192,30.286,30.286,477833.0
2017-08-02 15:20:00,36.55,36.58,36.51,36.58,799397.0,30.286,30.3109,30.2529,30.3109,799397.0
2017-08-02 15:30:00,36.58,36.59,36.51,36.52,713713.0,30.3109,30.3192,30.2529,30.2612,713713.0
2017-08-02 15:40:00,36.52,36.58,36.52,36.58,908284.0,30.2612,30.3109,30.2612,30.3109,908284.0
2017-08-02 15:50:00,36.58,36.64,36.57,36.64,2969783.0,30.3109,30.3606,30.3026,30.3606,2969783.0
2017-08-03 09:30:00,36.5,36.56,36.27,36.38,1458055.0,30.4705,30.5206,30.2785,30.3703,1458055.0
2017-08-03 09:40:00,36.38,36.42,36.33,36.4,706277.0,30.3703,30.4037,30.3286,30.387,706277.0
2017-08-03 09:50:00,36.39,36.44,36.31,36.33,757798.0,30.3786,30.4204,30.3119,30.3286,757798.0
2017-08-03 10:00:00,36.32,36.32,36.21,36.25,910818.0,30.3202,30.3202,30.2284,30.2618,910818.0
2017-08-03 10:10:00,36.25,36.26,36.17,36.18,996616.0,30.2618,30.2701,30.195,30.2033,996616.0
2017-08-03 10:20:00,36.18,36.23,36.15,36.22,685478.0,30.2033,30.2451,30.1783,30.2367,685478.0
2017-08-03 10:30:00,36.22,36.28,36.18,36.27,485646.0,30.2367,30.2868,30.2033,30.2785,485646.0
2017-08-03 10:40:00,36.27,36.32,36.27,36.29,400506.0,30.2785,30.3202,30.2785,30.2952,400506.0
2017-08-03 10:50:00,36.29,36.35,36.28,36.31,437773.0,30.2952,30.3453,30.2868,30.3119,437773.0
2017-08-03 11:00:00,36.31,36.35,36.3,36.33,540219.0,30.3119,30.3453,30.3035,30.3286,540219.0
2017-08-03 11:10:00,36.32,36.33,36.27,36.27,433679.0,30.3202,30.3286,30.2785,30.2785,433679.0
2017-08-03 11:20:00,36.27,36.29,36.2,36.2,453677.0,30.2785,30.2952,30.22,30.22,453677.0
2017-08-03 11:30:00,36.2,36.26,36.19,36.26,416016.0,30.22,30.2701,30.2117,30.2701,416016.0
2017-08-03 11:40:00,36.26,36.28,36.22,36.23,349676.0,30.2701,30.2868,30.2367,30.2451,349676.0
2017-08-03 11:50:00,36.23,36.23,36.2,36.22,267743.0,30.2451,30.2451,30.22,30.2367,267743.0
2017-08-03 12:00:00,36.22,36.26,36.21,36.23,425760.0,30.2367,30.2701,30.2284,30.2451,425760.0
2017-08-03 12:10:00,36.23,36.27,36.23,36.26,374125.0,30.2451,30.2785,30.2451,30.2701,374125.0
2017-08-03 12:20:00,36.27,36.31,36.25,36.3,339545.0,30.2785,30.3119,30.2618,30.3035,339545.0
2017-08-03 12:30:00,36.31,36.36,36.3,36.36,324307.0,30.3119,30.3536,30.3035,30.3536,324307.0
2017-08-03 12:40:00,36.36,36.36,36.3,36.32,279484.0,30.3536,30.3536,30.3035,30.3202,279484.0
2017-08-03 12:50:00,36.33,36.35,36.3,36.3,197287.0,30.3286,30.3453,30.3035,30.3035,197287.0
2017-08-03 13:00:00,36.3,36.31,36.3,36.31,147820.0,30.3035,30.3119,30.3035,30.3119,147820.0
2017-08-03 13:10:00,36.3,36.31,36.24,36.29,595120.0,30.3035,30.3119,30.2534,30.2952,595120.0
2017-08-03 13:20:00,36.29,36.29,36.27,36.28,381205.0,30.2952,30.2952,30.2785,30.2868,381205.0
2017-08-03 13:30:00,36.28,36.3,36.27,36.3,1034411.0,30.2868,30.3035,30.2785,30.3035,1034411.0
2017-08-03 13:40:00,36.29,36.3,36.28,36.29,150602.0,30.2952,30.3035,30.2868,30.2952,150602.0
2017-08-03 13:50:00,36.29,36.35,36.29,36.34,309590.0,30.2952,30.3453,30.2952,30.3369,309590.0
2017-08-03 14:00:00,36.34,36.48,36.33,36.48,552086.0,30.3369,30.4538,30.3286,30.4538,552086.0
2017-08-03 14:10:00,36.48,36.49,36.42,36.45,381373.0,30.4538,30.4621,30.4037,30.4287,381373.0
2017-08-03 14:20:00,36.45,36.5,36.44,36.48,280591.0,30.4287,30.4705,30.4204,30.4538,280591.0
2017-08-03 14:30:00,36.49,36.53,36.48,36.51,405016.0,30.4621,30.4955,30.4538,30.4788,405016.0
2017-08-03 14:40:00,36.51,36.53,36.5,36.51,318993.0,30.4788,30.4955,30.4705,30.4788,318993.0
2017-08-03 14:50:00,36.51,36.51,36.46,36.49,277151.0,30.4788,30.4788,30.4371,30.4621,277151.0
2017-08-03 15:00:00,36.49,36.51,36.47,36.5,342593.0,30.4621,30.4788,30.4454,30.4705,342593.0
2017-08-03 15:10:00,36.5,36.56,36.46,36.56,527676.0,30.4705,30.5206,30.4371,30.5206,527676.0
2017-08-03 15:20:00,36.56,36.59,36.55,36.56,464449.0,30.5206,30.5456,30.5122,30.5206,464449.0
2017-08-03 15:30:00,36.56,36.58,36.43,36.48,1149777.0,30.5206,30.5373,30.412,30.4538,1149777.0
2017-08-03 15:40:00,36.48,36.49,36.41,36.45,908941.0,30.4538,30.4621,30.3953,30.4287,908941.0
2017-08-03 15:50:00,36.45,36.5,36.45,36.48,2247202.0,30.4287,30.4705,30.4287,30.4538,2247202.0
2017-08-04 09:30:00,36.55,36.56,36.35,36.42,926682.0,30.5122,30.5206,30.3453,30.4037,926682.0
2017-08-04 09:40:00,36.42,36.43,36.33,36.34,728659.0,30.4037,30.412,30.3286,30.3369,728659.0
2017-08-04 09:50:00,36.33,36.34,36.25,36.26,784431.0,30.3286,30.3369,30.2618,30.2701,784431.0
2017-08-04 10:00:00,36.26,36.28,36.17,36.17,628514.0,30.2701,30.2868,30.195,30.195,628514.0
2017-08-04 10:10:00,36.17,36.25,36.14,36.25,481474.0,30.195,30.2618,30.1699,30.2618,481474.0
2017-08-04 10:20:00,36.24,36.27,36.21,36.26,572479.0,30.2534,30.2785,30.2284,30.2701,572479.0
2017-08-04 10:30:00,36.27,36.27,36.17,36.17,748418.0,30.2785,30.2785,30.195,30.195,748418.0
2017-08-04 10:40:00,36.17,36.24,36.17,36.24,339903.0,30.195,30.2534,30.195,30.2534,339903.0
2017-08-04 10:50:00,36.23,36.26,36.18,36.21,513483.0,30.2451,30.2701,30.2033,30.2284,513483.0
2017-08-04 11:00:00,36.21,36.23,36.18,36.2,283829.0,30.2284,30.2451,30.2033,30.22,283829.0
2017-08-04 11:10:00,36.2,36.31,36.19,36.27,636536.0,30.22,30.3119,30.2117,30.2785,636536.0
2017-08-04 11:20:00,36.27,36.27,36.21,36.25,270496.0,30.2785,30.2785,30.2284,30.2618,270496.0
2017-08-04 11:30:00,36.25,36.28,36.23,36.27,210761.0,30.2618,30.2868,30.2451,30.2785,210761.0
2017-08-04 11:40:00,36.27,36.33,36.27,36.3,177661.0,30.2785,30.3286,30.2785,30.3035,177661.0
2017-08-04 11:50:00,36.3,36.33,36.25,36.32,208003.0,30.3035,30.3286,30.2618,30.3202,208003.0
2017-08-04 12:00:00,36.33,36.33,36.3,36.31,140666.0,30.3286,30.3286,30.3035,30.3119,140666.0
2017-08-04 12:10:00,36.31,36.32,36.28,36.3,149226.0,30.3119,30.3202,30.2868,30.3035,149226.0
2017-08-04 12:20:00,36.3,36.31,36.27,36.27,213168.0,30.3035,30.3119,30.2785,30.2785,213168.0
2017-08-04 12:30:00,36.27,36.28,36.19,36.21,324768.0,30.2785,30.2868,30.2117,30.2284,324768.0
2017-08-04 12:40:00,36.22,36.22,36.19,36.2,167955.0,30.2367,30.2367,30.2117,30.22,167955.0
2017-08-04 12:50:00,36.2,36.22,36.18,36.19,188698.0,30.22,30.2367,30.2033,30.2117,188698.0
2017-08-04 13:00:00,36.19,36.2,36.14,36.16,451498.0,30.2117,30.22,30.1699,30.1866,451498.0
2017-08-04 13:10:00,36.16,36.17,36.12,36.14,244468.0,30.1866,30.195,30.1532,30.1699,244468.0
2017-08-04 13:20:00,36.14,36.15,36.12,36.12,139097.0,30.1699,30.1783,30.1532,30.1532,139097.0
2017-08-04 13:30:00,36.12,36.14,36.12,36.12,133969.0,30.1532,30.1699,30.1532,30.1532,133969.0
2017-08-04 13:40:00,36.12,36.13,36.1,36.1,341616.0,30.1532,30.1616,30.1365,30.1365,341616.0
2017-08-04 13:50:00,36.1,36.14,36.1,36.12,277124.0,30.1365,30.1699,30.1365,30.1532,277124.0
2017-08-04 14:00:00,36.12,36.19,36.11,36.16,416432.0,30.1532,30.2117,30.1449,30.1866,416432.0
2017-08-04 14:10:00,36.16,36.16,36.15,36.15,284682.0,30.1866,30.1866,30.1783,30.1783,284682.0
2017-08-04 14:20:00,36.15,36.17,36.14,36.15,234285.0,30.1783,30.195,30.1699,30.1783,234285.0
2017-08-04 14:30:00,36.15,36.16,36.13,36.15,284814.0,30.1783,30.1866,30.1616,30.1783,284814.0
2017-08-04 14:40:00,36.15,36.25,36.14,36.23,411159.0,30.1783,30.2618,30.1699,30.2451,411159.0
2017-08-04 14:50:00,36.23,36.28,36.23,36.27,385971.0,30.2451,30.2868,30.2451,30.2785,385971.0
2017-08-04 15:00:00,36.27,36.29,36.26,36.29,173203.0,30.2785,30.2952,30.2701,30.2952,173203.0
2017-08-04 15:10:00,36.29,36.32,36.28,36.28,401154.0,30.2952,30.3202,30.2868,30.2868,401154.0
2017-08-04 15:20:00,36.28,36.29,36.25,36.26,285836.0,30.2868,30.2952,30.2618,30.2701,285836.0
2017-08-04 15:30:00,36.26,36.26,36.21,36.23,486950.0,30.2701,30.2701,30.2284,30.2451,486950.0
2017-08-04 15:40:00,36.23,36.28,36.23,36.23,647544.0,30.2451,30.2868,30.2451,30.2451,647544.0
2017-08-04 15:50:00,36.23,36.34,36.23,36.29,2232396.0,30.2451,30.3369,30.2451,30.2952,2232396.0
2017-08-07 09:30:00,36.4,36.55,36.34,36.36,709367.0,30.387,30.5122,30.3369,30.3536,709367.0
2017-08-07 09:40:00,36.35,36.37,36.3,36.3,317293.0,30.3453,30.3619,30.3035,30.3035,317293.0
2017-08-07 09:50:00,36.3,36.33,36.28,36.3,364925.0,30.3035,30.3286,30.2868,30.3035,364925.0
2017-08-07 10:00:00,36.3,36.36,36.29,36.36,394106.0,30.3035,30.3536,30.2952,30.3536,394106.0
2017-08-07 10:10:00,36.36,36.38,36.31,36.32,396170.0,30.3536,30.3703,30.3119,30.3202,396170.0
2017-08-07 10:20:00,36.32,36.32,36.26,36.28,220032.0,30.3202,30.3202,30.2701,30.2868,220032.0
2017-08-07 10:30:00,36.29,36.29,36.24,36.26,242232.0,30.2952,30.2952,30.2534,30.2701,242232.0
2017-08-07 10:40:00,36.26,36.29,36.22,36.22,315217.0,30.2701,30.2952,30.2367,30.2367,315217.0
2017-08-07 10:50:00,36.23,36.29,36.22,36.25,237638.0,30.2451,30.2952,30.2367,30.2618,237638.0
2017-08-07 11:00:00,36.25,36.25,36.22,36.22,153837.0,30.2618,30.2618,30.2367,30.2367,153837.0
2017-08-07 11:10:00,36.23,36.31,36.23,36.29,330234.0,30.2451,30.3119,30.2451,30.2952,330234.0
2017-08-07 11:20:00,36.3,36.35,36.28,36.33,304060.0,30.3035,30.3453,30.2868,30.3286,304060.0
2017-08-07 11:30:00,36.34,36.42,36.33,36.41,501681.0,30.3369,30.4037,30.3286,30.3953,501681.0
2017-08-07 11:40:00,36.41,36.44,36.34,36.36,370600.0,30.3953,30.4204,30.3369,30.3536,370600.0
2017-08-07 11:50:00,36.35,36.39,36.34,36.36,285129.0,30.3453,30.3786,30.3369,30.3536,285129.0
2017-08-07 12:00:00,36.37,36.4,36.36,36.37,269506.0,30.3619,30.387,30.3536,30.3619,269506.0
2017-08-07 12:10:00,36.37,36.39,36.34,36.34,243722.0,30.3619,30.3786,30.3369,30.3369,243722.0
2017-08-07 12:20:00,36.35,36.38,36.34,36.37,128909.0,30.3453,30.3703,30.3369,30.3619,128909.0
2017-08-07 12:30:00,36.37,36.37,36.33,36.33,160565.0,30.3619,30.3619,30.3286,30.3286,160565.0
2017-08-07 12:40:00,36.33,36.39,36.33,36.35,369671.0,30.3286,30.3786,30.3286,30.3453,369671.0
2017-08-07 12:50:00,36.34,36.37,36.32,36.35,661757.0,30.3369,30.3619,30.3202,30.3453,661757.0
2017-08-07 13:00:00,36.35,36.37,36.34,36.37,323062.0,30.3453,30.3619,30.3369,30.3619,323062.0
2017-08-07 13:10:00,36.36,36.4,36.36,36.38,267540.0,30.3536,30.387,30.3536,30.3703,267540.0
2017-08-07 13:20:00,36.38,36.41,36.37,36.39,262067.0,30.3703,30.3953,30.3619,30.3786,262067.0
2017-08-07 13:30:00,36.39,36.41,36.36,36.39,179795.0,30.3786,30.3953,30.3536,30.3786,179795.0
2017-08-07 13:40:00,36.39,36.4,36.38,36.39,95135.0,30.3786,30.387,30.3703,30.3786,95135.0
2017-08-07 13:50:00,36.38,36.42,36.36,36.4,515772.0,30.3703,30.4037,30.3536,30.387,515772.0
2017-08-07 14:00:00,36.4,36.41,36.35,36.38,495858.0,30.387,30.3953,30.3453,30.3703,495858.0
2017-08-07 14:10:00,36.38,36.41,36.38,36.4,293465.0,30.3703,30.3953,30.3703,30.387,293465.0
2017-08-07 14:20:00,36.4,36.41,36.38,36.39,274293.0,30.387,30.3953,30.3703,30.3786,274293.0
2017-08-07 14:30:00,36.39,36.44,36.39,36.41,473093.0,30.3786,30.4204,30.3786,30.3953,473093.0
2017-08-07 14:40:00,36.41,36.45,36.41,36.43,316262.0,30.3953,30.4287,30.3953,30.412,316262.0
2017-08-07 14:50:00,36.43,36.44,36.42,36.43,141053.0,30.412,30.4204,30.4037,30.412,141053.0
2017-08-07 15:00:00,36.42,36.43,36.42,36.43,156180.0,30.4037,30.412,30.4037,30.412,156180.0
2017-08-07 15:10:00,36.43,36.43,36.4,36.4,203270.0,30.412,30.412,30.387,30.387,203270.0
2017-08-07 15:20:00,36.4,36.45,36.4,36.44,323263.0,30.387,30.4287,30.387,30.4204,323263.0
2017-08-07 15:30:00,36.44,36.45,36.39,36.41,824217.0,30.4204,30.4287,30.3786,30.3953,824217.0
2017-08-07 15:40:00,36.41,36.42,36.38,36.38,397424.0,30.3953,30.4037,30.3703,30.3703,397424.0
2017-08-07 15:50:00,36.39,36.45,36.38,36.41,1345684.0,30.3786,30.4287,30.3703,30.3953,1345684.0
2017-08-08 09:30:00,36.37,36.43,36.31,36.32,710442.0,30.3619,30.412,30.3119,30.3202,710442.0
2017-08-08 09:40:00,36.33,36.43,36.32,36.43,662448.0,30.3286,30.412,30.3202,30.412,662448.0
2017-08-08 09:50:00,36.43,36.54,36.41,36.48,466494.0,30.412,30.5039,30.3953,30.4538,466494.0
2017-08-08 10:00:00,36.48,36.57,36.46,36.57,290159.0,30.4538,30.5289,30.4371,30.5289,290159.0
2017-08-08 10:10:00,36.57,36.58,36.51,36.57,364038.0,30.5289,30.5373,30.4788,30.5289,364038.0
2017-08-08 10:20:00,36.57,36.58,36.52,36.53,342672.0,30.5289,30.5373,30.4872,30.4955,342672.0
2017-08-08 10:30:00,36.53,36.58,36.51,36.56,396199.0,30.4955,30.5373,30.4788,30.5206,396199.0
2017-08-08 10:40:00,36.56,36.6,36.53,36.57,350943.0,30.5206,30.554,30.4955,30.5289,350943.0
2017-08-08 10:50:00,36.57,36.62,36.55,36.62,404687.0,30.5289,30.5706,30.5122,30.5706,404687.0
2017-08-08 11:00:00,36.61,36.64,36.6,36.63,316930.0,30.5623,30.5873,30.554,30.579,316930.0
2017-08-08 11:10:00,36.63,36.65,36.6,36.65,265653.0,30.579,30.5957,30.554,30.5957,265653.0
2017-08-08 11:20:00,36.65,36.65,36.61,36.62,223542.0,30.5957,30.5957,30.5623,30.5706,223542.0
2017-08-08 11:30:00,36.61,36.63,36.6,36.61,228859.0,30.5623,30.579,30.554,30.5623,228859.0
2017-08-08 11:40:00,36.61,36.63,36.59,36.63,495122.0,30.5623,30.579,30.5456,30.579,495122.0
2017-08-08 11:50:00,36.63,36.7,36.62,36.68,492188.0,30.579,30.6374,30.5706,30.6207,492188.0
2017-08-08 12:00:00,36.69,36.69,36.65,36.66,295903.0,30.6291,30.6291,30.5957,30.604,295903.0
2017-08-08 12:10:00,36.66,36.68,36.6,36.62,423980.0,30.604,30.6207,30.554,30.5706,423980.0
2017-08-08 12:20:00,36.62,36.62,36.6,36.62,168258.0,30.5706,30.5706,30.554,30.5706,168258.0
2017-08-08 12:30:00,36.62,36.62,36.54,36.54,294662.0,30.5706,30.5706,30.5039,30.5039,294662.0
2017-08-08 12:40:00,36.55,36.58,36.54,36.56,180620.0,30.5122,30.5373,30.5039,30.5206,180620.0
2017-08-08 12:50:00,36.57,36.59,36.52,36.53,220424.0,30.5289,30.5456,30.4872,30.4955,220424.0
2017-08-08 13:00:00,36.53,36.56,36.49,36.51,867227.0,30.4955,30.5206,30.4621,30.4788,867227.0
2017-08-08 13:10:00,36.52,36.55,36.51,36.55,195702.0,30.4872,30.5122,30.4788,30.5122,195702.0
2017-08-08 13:20:00,36.55,36.55,36.42,36.42,799445.0,30.5122,30.5122,30.4037,30.4037,799445.0
2017-08-08 13:30:00,36.42,36.48,36.41,36.47,276522.0,30.4037,30.4538,30.3953,30.4454,276522.0
2017-08-08 13:40:00,36.47,36.5,36.46,36.48,201942.0,30.4454,30.4705,30.4371,30.4538,201942.0
2017-08-08 13:50:00,36.48,36.51,36.47,36.48,315113.0,30.4538,30.4788,30.4454,30.4538,315113.0
2017-08-08 14:00:00,36.48,36.53,36.47,36.53,394417.0,30.4538,30.4955,30.4454,30.4955,394417.0
2017-08-08 14:10:00,36.52,36.54,36.48,36.49,221058.0,30.4872,30.5039,30.4538,30.4621,221058.0
2017-08-08 14:20:00,36.49,36.5,36.47,36.48,426815.0,30.4621,30.4705,30.4454,30.4538,426815.0
2017-08-08 14:30:00,36.48,36.49,36.48,36.48,374791.0,30.4538,30.4621,30.4538,30.4538,374791.0
2017-08-08 14:40:00,36.48,36.5,36.44,36.47,707531.0,30.4538,30.4705,30.4204,30.4454,707531.0
2017-08-08 14:50:00,36.47,36.49,36.45,36.45,624241.0,30.4454,30.4621,30.4287,30.4287,624241.0
2017-08-08 15:00:00,36.45,36.48,36.42,36.43,255054.0,30.4287,30.4538,30.4037,30.412,255054.0
2017-08-08 15:10:00,36.44,36.44,36.41,36.44,426291.0,30.4204,30.4204,30.3953,30.4204,426291.0
2017-08-08 15:20:00,36.43,36.44,36.35,36.38,907058.0,30.412,30.4204,30.3453,30.3703,907058.0
2017-08-08 15:30:00,36.38,36.39,36.3,36.36,1308888.0,30.3703,30.3786,30.3035,30.3536,1308888.0
2017-08-08 15:40:00,36.36,36.41,36.33,36.38,734024.0,30.3536,30.3953,30.3286,30.3703,734024.0
2017-08-08 15:50:00,36.37,36.42,36.34,36.41,2189428.0,30.3619,30.4037,30.3369,30.3953,2189428.0
2017-08-09 09:30:00,36.28,36.28,36.11,36.16,1033299.0,30.2868,30.2868,30.1449,30.1866,1033299.0
2017-08-09 09:40:00,36.17,36.18,36.02,36.15,1210885.0,30.195,30.2033,30.0698,30.1783,1210885.0
2017-08-09 09:50:00,36.14,36.23,36.11,36.2,831944.0,30.1699,30.2451,30.1449,30.22,831944.0
2017-08-09 10:00:00,36.21,36.27,36.19,36.24,559853.0,30.2284,30.2785,30.2117,30.2534,559853.0
2017-08-09 10:10:00,36.24,36.29,36.21,36.25,282956.0,30.2534,30.2952,30.2284,30.2618,282956.0
2017-08-09 10:20:00,36.25,36.33,36.25,36.27,513774.0,30.2618,30.3286,30.2618,30.2785,513774.0
2017-08-09 10:30:00,36.27,36.42,36.27,36.42,447694.0,30.2785,30.4037,30.2785,30.4037,447694.0
2017-08-09 10:40:00,36.41,36.42,36.36,36.38,852679.0,30.3953,30.4037,30.3536,30.3703,852679.0
2017-08-09 10:50:00,36.39,36.42,36.35,36.4,767823.0,30.3786,30.4037,30.3453,30.387,767823.0
2017-08-09 11:00:00,36.41,36.43,36.39,36.4,489579.0,30.3953,30.412,30.3786,30.387,489579.0
2017-08-09 11:10:00,36.4,36.41,36.33,36.35,405800.0,30.387,30.3953,30.3286,30.3453,405800.0
2017-08-09 11:20:00,36.35,36.4,36.32,36.36,337452.0,30.3453,30.387,30.3202,30.3536,337452.0
2017-08-09 11:30:00,36.36,36.42,36.35,36.4,292893.0,30.3536,30.4037,30.3453,30.387,292893.0
2017-08-09 11:40:00,36.41,36.41,36.36,36.41,333717.0,30.3953,30.3953,30.3536,30.3953,333717.0
2017-08-09 11:50:00,36.41,36.46,36.39,36.43,343231.0,30.3953,30.4371,30.3786,30.412,343231.0
2017-08-09 12:00:00,36.43,36.48,36.42,36.46,312143.0,30.412,30.4538,30.4037,30.4371,312143.0
2017-08-09 12:10:00,36.46,36.49,36.45,36.47,249015.0,30.4371,30.4621,30.4287,30.4454,249015.0
2017-08-09 12:20:00,36.46,36.59,36.46,36.57,542018.0,30.4371,30.5456,30.4371,30.5289,542018.0
2017-08-09 12:30:00,36.57,36.63,36.54,36.56,545220.0,30.5289,30.579,30.5039,30.5206,545220.0
2017-08-09 12:40:00,36.57,36.66,36.56,36.61,440952.0,30.5289,30.604,30.5206,30.5623,440952.0
2017-08-09 12:50:00,36.6,36.61,36.52,36.53,302142.0,30.554,30.5623,30.4872,30.4955,302142.0
2017-08-09 13:00:00,36.53,36.56,36.51,36.54,370399.0,30.4955,30.5206,30.4788,30.5039,370399.0
2017-08-09 13:10:00,36.55,36.56,36.53,36.54,214697.0,30.5122,30.5206,30.4955,30.5039,214697.0
2017-08-09 13:20:00,36.54,36.57,36.53,36.56,223027.0,30.5039,30.5289,30.4955,30.5206,223027.0
2017-08-09 13:30:00,36.56,36.57,36.56,36.57,115082.0,30.5206,30.5289,30.5206,30.5289,115082.0
2017-08-09 13:40:00,36.57,36.58,36.52,36.52,425743.0,30.5289,30.5373,30.4872,30.4872,425743.0
2017-08-09 13:50:00,36.52,36.57,36.51,36.55,512761.0,30.4872,30.5289,30.4788,30.5122,512761.0
2017-08-09 14:00:00,36.55,36.56,36.54,36.54,179522.0,30.5122,30.5206,30.5039,30.5039,179522.0
2017-08-09 14:10:00,36.54,36.54,36.5,36.51,338004.0,30.5039,30.5039,30.4705,30.4788,338004.0
2017-08-09 14:20:00,36.5,36.52,36.49,36.51,360028.0,30.4705,30.4872,30.4621,30.4788,360028.0
2017-08-09 14:30:00,36.52,36.52,36.47,36.51,665534.0,30.4872,30.4872,30.4454,30.4788,665534.0
2017-08-09 14:40:00,36.51,36.51,36.45,36.5,815745.0,30.4788,30.4788,30.4287,30.4705,815745.0
2017-08-09 14:50:00,36.5,36.57,36.49,36.56,332500.0,30.4705,30.5289,30.4621,30.5206,332500.0
2017-08-09 15:00:00,36.57,36.58,36.54,36.55,265831.0,30.5289,30.5373,30.5039,30.5122,265831.0
2017-08-09 15:10:00,36.55,36.64,36.54,36.63,477255.0,30.5122,30.5873,30.5039,30.579,477255.0
2017-08-09 15:20:00,36.63,36.63,36.55,36.58,438752.0,30.579,30.579,30.5122,30.5373,438752.0
2017-08-09 15:30:00,36.58,36.61,36.56,36.58,516620.0,30.5373,30.5623,30.5206,30.5373,516620.0
2017-08-09 15:40:00,36.59,36.62,36.57,36.59,1130650.0,30.5456,30.5706,30.5289,30.5456,1130650.0
2017-08-09 15:50:00,36.6,36.62,36.55,36.59,1838335.0,30.554,30.5706,30.5122,30.5456,1838335.0
2017-08-10 09:30:00,36.4,36.42,36.24,36.4,874502.0,30.387,30.4037,30.2534,30.387,874502.0
2017-08-10 09:40:00,36.39,36.4,36.28,36.36,506342.0,30.3786,30.387,30.2868,30.3536,506342.0
2017-08-10 09:50:00,36.36,36.41,36.34,36.38,425611.0,30.3536,30.3953,30.3369,30.3703,425611.0
2017-08-10 10:00:00,36.38,36.5,36.35,36.49,1112022.0,30.3703,30.4705,30.3453,30.4621,1112022.0
2017-08-10 10:10:00,36.49,36.5,36.37,36.43,685750.0,30.4621,30.4705,30.3619,30.412,685750.0
2017-08-10 10:20:00,36.43,36.45,36.34,36.44,438173.0,30.412,30.4287,30.3369,30.4204,438173.0
2017-08-10 10:30:00,36.45,36.56,36.41,36.55,880788.0,30.4287,30.5206,30.3953,30.5122,880788.0
2017-08-10 10:40:00,36.55,36.56,36.49,36.49,407115.0,30.5122,30.5206,30.4621,30.4621,407115.0
2017-08-10 10:50:00,36.49,36.51,36.45,36.47,375082.0,30.4621,30.4788,30.4287,30.4454,375082.0
2017-08-10 11:00:00,36.47,36.48,36.41,36.46,452295.0,30.4454,30.4538,30.3953,30.4371,452295.0
2017-08-10 11:10:00,36.46,36.51,36.45,36.5,202473.0,30.4371,30.4788,30.4287,30.4705,202473.0
2017-08-10 11:20:00,36.5,36.51,36.45,36.48,325305.0,30.4705,30.4788,30.4287,30.4538,325305.0
2017-08-10 11:30:00,36.48,36.51,36.47,36.51,261791.0,30.4538,30.4788,30.4454,30.4788,261791.0
2017-08-10 11:40:00,36.51,36.51,36.43,36.44,286843.0,30.4788,30.4788,30.412,30.4204,286843.0
2017-08-10 11:50:00,36.44,36.47,36.41,36.44,296131.0,30.4204,30.4454,30.3953,30.4204,296131.0
2017-08-10 12:00:00,36.43,36.45,36.38,36.45,323459.0,30.412,30.4287,30.3703,30.4287,323459.0
2017-08-10 12:10:00,36.45,36.48,36.42,36.44,596699.0,30.4287,30.4538,30.4037,30.4204,596699.0
2017-08-10 12:20:00,36.45,36.45,36.33,36.43,432054.0,30.4287,30.4287,30.3286,30.412,432054.0
2017-08-10 12:30:00,36.42,36.43,36.31,36.34,619284.0,30.4037,30.412,30.3119,30.3369,619284.0
2017-08-10 12:40:00,36.34,36.44,36.31,36.42,260057.0,30.3369,30.4204,30.3119,30.4037,260057.0
2017-08-10 12:50:00,36.41,36.43,36.36,36.42,216929.0,30.3953,30.412,30.3536,30.4037,216929.0
2017-08-10 13:00:00,36.42,36.44,36.39,36.41,253873.0,30.4037,30.4204,30.3786,30.3953,253873.0
2017-08-10 13:10:00,36.4,36.44,36.4,36.41,258503.0,30.387,30.4204,30.387,30.3953,258503.0
2017-08-10 13:20:00,36.41,36.48,36.4,36.46,226312.0,30.3953,30.4538,30.387,30.4371,226312.0
2017-08-10 13:30:00,36.47,36.47,36.4,36.43,162597.0,30.4454,30.4454,30.387,30.412,162597.0
2017-08-10 13:40:00,36.44,36.44,36.35,36.38,405488.0,30.4204,30.4204,30.3453,30.3703,405488.0
2017-08-10 13:50:00,36.38,36.41,36.33,36.39,321175.0,30.3703,30.3953,30.3286,30.3786,321175.0
2017-08-10 14:00:00,36.39,36.41,36.35,36.41,383125.0,30.3786,30.3953,30.3453,30.3953,383125.0
2017-08-10 14:10:00,36.4,36.46,36.4,36.46,273981.0,30.387,30.4371,30.387,30.4371,273981.0
2017-08-10 14:20:00,36.45,36.47,36.41,36.45,311691.0,30.4287,30.4454,30.3953,30.4287,311691.0
2017-08-10 14:30:00,36.45,36.51,36.39,36.4,501060.0,30.4287,30.4788,30.3786,30.387,501060.0
2017-08-10 14:40:00,36.4,36.43,36.36,36.41,249580.0,30.387,30.412,30.3536,30.3953,249580.0
2017-08-10 14:50:00,36.42,36.43,36.33,36.36,250522.0,30.4037,30.412,30.3286,30.3536,250522.0
2017-08-10 15:00:00,36.36,36.39,36.33,36.37,640916.0,30.3536,30.3786,30.3286,30.3619,640916.0
2017-08-10 15:10:00,36.38,36.38,36.28,36.33,826201.0,30.3703,30.3703,30.2868,30.3286,826201.0
2017-08-10 15:20:00,36.32,36.33,36.24,36.29,377165.0,30.3202,30.3286,30.2534,30.2952,377165.0
2017-08-10 15:30:00,36.28,36.31,36.18,36.19,567225.0,30.2868,30.3119,30.2033,30.2117,567225.0
2017-08-10 15:40:00,36.19,36.25,36.12,36.14,871048.0,30.2117,30.2618,30.1532,30.1699,871048.0
2017-08-10 15:50:00,36.13,36.21,36.11,36.12,2583578.0,30.1616,30.2284,30.1449,30.1532,2583578.0
2017-08-11 09:30:00,36.17,36.4,36.09,36.14,1253954.0,30.195,30.387,30.1282,30.1699,1253954.0
2017-08-11 09:40:00,36.13,36.2,36.11,36.17,424221.0,30.1616,30.22,30.1449,30.195,424221.0
2017-08-11 09:50:00,36.18,36.25,36.15,36.22,745421.0,30.2033,30.2618,30.1783,30.2367,745421.0
2017-08-11 10:00:00,36.23,36.28,36.11,36.26,751012.0,30.2451,30.2868,30.1449,30.2701,751012.0
2017-08-11 10:10:00,36.26,36.29,36.18,36.19,271335.0,30.2701,30.2952,30.2033,30.2117,271335.0
2017-08-11 10:20:00,36.18,36.2,36.13,36.16,419749.0,30.2033,30.22,30.1616,30.1866,419749.0
2017-08-11 10:30:00,36.16,36.21,36.12,36.15,360112.0,30.1866,30.2284,30.1532,30.1783,360112.0
2017-08-11 10:40:00,36.15,36.17,36.1,36.12,384766.0,30.1783,30.195,30.1365,30.1532,384766.0
2017-08-11 10:50:00,36.12,36.14,36.08,36.08,212958.0,30.1532,30.1699,30.1199,30.1199,212958.0
2017-08-11 11:00:00,36.08,36.1,36.06,36.07,443719.0,30.1199,30.1365,30.1032,30.1115,443719.0
2017-08-11 11:10:00,36.07,36.11,36.06,36.07,218312.0,30.1115,30.1449,30.1032,30.1115,218312.0
2017-08-11 11:20:00,36.06,36.07,35.93,35.95,595655.0,30.1032,30.1115,29.9946,30.0113,595655.0
2017-08-11 11:30:00,35.95,36.02,35.94,35.98,465790.0,30.0113,30.0698,30.003,30.0364,465790.0
2017-08-11 11:40:00,35.97,36.05,35.97,36.0,428948.0,30.028,30.0948,30.028,30.0531,428948.0
2017-08-11 11:50:00,36.0,36.02,35.96,35.97,194385.0,30.0531,30.0698,30.0197,30.028,194385.0
2017-08-11 12:00:00,35.96,36.06,35.95,36.04,290058.0,30.0197,30.1032,30.0113,30.0865,290058.0
2017-08-11 12:10:00,36.04,36.06,36.02,36.02,133814.0,30.0865,30.1032,30.0698,30.0698,133814.0
2017-08-11 12:20:00,36.03,36.09,36.0,36.0,270126.0,30.0781,30.1282,30.0531,30.0531,270126.0
2017-08-11 12:30:00,36.01,36.02,35.98,36.0,204944.0,30.0614,30.0698,30.0364,30.0531,204944.0
2017-08-11 12:40:00,36.0,36.04,35.98,35.98,205854.0,30.0531,30.0865,30.0364,30.0364,205854.0
2017-08-11 12:50:00,35.98,35.99,35.95,35.96,175646.0,30.0364,30.0447,30.0113,30.0197,175646.0
2017-08-11 13:00:00,35.97,36.0,35.94,35.98,240428.0,30.028,30.0531,30.003,30.0364,240428.0
2017-08-11 13:10:00,35.98,35.99,35.96,35.96,148461.0,30.0364,30.0447,30.0197,30.0197,148461.0
2017-08-11 13:20:00,35.97,35.97,35.94,35.94,231497.0,30.028,30.028,30.003,30.003,231497.0
2017-08-11 13:30:00,35.95,35.97,35.85,35.88,423990.0,30.0113,30.028,29.9278,29.9529,423990.0
2017-08-11 13:40:00,35.89,35.93,35.85,35.91,483797.0,29.9612,29.9946,29.9278,29.9779,483797.0
2017-08-11 13:50:00,35.91,35.92,35.87,35.87,225697.0,29.9779,29.9863,29.9445,29.9445,225697.0
2017-08-11 14:00:00,35.87,35.9,35.87,35.88,171578.0,29.9445,29.9696,29.9445,29.9529,171578.0
2017-08-11 14:10:00,35.87,35.97,35.87,35.92,403895.0,29.9445,30.028,29.9445,29.9863,403895.0
2017-08-11 14:20:00,35.92,35.93,35.88,35.88,229606.0,29.9863,29.9946,29.9529,29.9529,229606.0
2017-08-11 14:30:00,35.89,35.9,35.83,35.88,349700.0,29.9612,29.9696,29.9112,29.9529,349700.0
2017-08-11 14:40:00,35.88,35.91,35.87,35.87,198604.0,29.9529,29.9779,29.9445,29.9445,198604.0
2017-08-11 14:50:00,35.88,35.9,35.82,35.84,334958.0,29.9529,29.9696,29.9028,29.9195,334958.0
2017-08-11 15:00:00,35.85,35.88,35.83,35.84,240688.0,29.9278,29.9529,29.9112,29.9195,240688.0
2017-08-11 15:10:00,35.84,35.85,35.79,35.8,389419.0,29.9195,29.9278,29.8778,29.8861,389419.0
2017-08-11 15:20:00,35.79,35.88,35.79,35.85,359872.0,29.8778,29.9529,29.8778,29.9278,359872.0
2017-08-11 15:30:00,35.85,35.89,35.83,35.89,506032.0,29.9278,29.9612,29.9112,29.9612,506032.0
2017-08-11 15:40:00,35.89,35.89,35.85,35.89,631812.0,29.9612,29.9612,29.9278,29.9612,631812.0
2017-08-11 15:50:00,35.89,35.89,35.83,35.86,1569755.0,29.9612,29.9612,29.9112,29.9362,1569755.0
2017-08-14 09:30:00,36.12,36.2,36.08,36.15,793552.0,30.1532,30.22,30.1199,30.1783,793552.0
2017-08-14 09:40:00,36.16,36.24,36.15,36.23,444465.0,30.1866,30.2534,30.1783,30.2451,444465.0
2017-08-14 09:50:00,36.23,36.26,36.17,36.19,382395.0,30.2451,30.2701,30.195,30.2117,382395.0
2017-08-14 10:00:00,36.19,36.23,36.15,36.21,314802.0,30.2117,30.2451,30.1783,30.2284,314802.0
2017-08-14 10:10:00,36.21,36.3,36.19,36.29,483562.0,30.2284,30.3035,30.2117,30.2952,483562.0
2017-08-14 10:20:00,36.29,36.34,36.25,36.3,317754.0,30.2952,30.3369,30.2618,30.3035,317754.0
2017-08-14 10:30:00,36.29,36.32,36.25,36.29,226743.0,30.2952,30.3202,30.2618,30.2952,226743.0
2017-08-14 10:40:00,36.29,36.33,36.28,36.31,254246.0,30.2952,30.3286,30.2868,30.3119,254246.0
2017-08-14 10:50:00,36.31,36.31,36.22,36.23,447593.0,30.3119,30.3119,30.2367,30.2451,447593.0
2017-08-14 11:00:00,36.23,36.23,36.17,36.19,405202.0,30.2451,30.2451,30.195,30.2117,405202.0
2017-08-14 11:10:00,36.19,36.21,36.13,36.16,654526.0,30.2117,30.2284,30.1616,30.1866,654526.0
2017-08-14 11:20:00,36.16,36.24,36.15,36.23,327245.0,30.1866,30.2534,30.1783,30.2451,327245.0
2017-08-14 11:30:00,36.23,36.26,36.23,36.25,182175.0,30.2451,30.2701,30.2451,30.2618,182175.0
2017-08-14 11:40:00,36.25,36.35,36.24,36.34,189053.0,30.2618,30.3453,30.2534,30.3369,189053.0
2017-08-14 11:50:00,36.34,36.36,36.3,36.36,314893.0,30.3369,30.3536,30.3035,30.3536,314893.0
2017-08-14 12:00:00,36.36,36.42,36.35,36.41,569476.0,30.3536,30.4037,30.3453,30.3953,569476.0
2017-08-14 12:10:00,36.41,36.43,36.37,36.39,306089.0,30.3953,30.412,30.3619,30.3786,306089.0
2017-08-14 12:20:00,36.38,36.46,36.38,36.46,473394.0,30.3703,30.4371,30.3703,30.4371,473394.0
2017-08-14 12:30:00,36.46,36.47,36.42,36.43,223421.0,30.4371,30.4454,30.4037,30.412,223421.0
2017-08-14 12:40:00,36.43,36.45,36.37,36.39,258807.0,30.412,30.4287,30.3619,30.3786,258807.0
2017-08-14 12:50:00,36.4,36.41,36.35,36.36,121006.0,30.387,30.3953,30.3453,30.3536,121006.0
2017-08-14 13:00:00,36.36,36.42,36.34,36.42,249813.0,30.3536,30.4037,30.3369,30.4037,249813.0
2017-08-14 13:10:00,36.41,36.42,36.38,36.39,121644.0,30.3953,30.4037,30.3703,30.3786,121644.0
2017-08-14 13:20:00,36.39,36.39,36.35,36.37,169944.0,30.3786,30.3786,30.3453,30.3619,169944.0
2017-08-14 13:30:00,36.37,36.37,36.33,36.36,164935.0,30.3619,30.3619,30.3286,30.3536,164935.0
2017-08-14 13:40:00,36.37,36.38,36.33,36.34,224514.0,30.3619,30.3703,30.3286,30.3369,224514.0
2017-08-14 13:50:00,36.35,36.38,36.32,36.37,238515.0,30.3453,30.3703,30.3202,30.3619,238515.0
2017-08-14 14:00:00,36.36,36.38,36.35,36.36,171348.0,30.3536,30.3703,30.3453,30.3536,171348.0
2017-08-14 14:10:00,36.36,36.36,36.32,36.33,369450.0,30.3536,30.3536,30.3202,30.3286,369450.0
2017-08-14 14:20:00,36.32,36.36,36.32,36.34,183102.0,30.3202,30.3536,30.3202,30.3369,183102.0
2017-08-14 14:30:00,36.33,36.36,36.33,36.36,261468.0,30.3286,30.3536,30.3286,30.3536,261468.0
2017-08-14 14:40:00,36.35,36.35,36.32,36.33,187486.0,30.3453,30.3453,30.3202,30.3286,187486.0
2017-08-14 14:50:00,36.33,36.33,36.28,36.29,226008.0,30.3286,30.3286,30.2868,30.2952,226008.0
2017-08-14 15:00:00,36.3,36.31,36.28,36.3,200290.0,30.3035,30.3119,30.2868,30.3035,200290.0
2017-08-14 15:10:00,36.29,36.36,36.29,36.36,303933.0,30.2952,30.3536,30.2952,30.3536,303933.0
2017-08-14 15:20:00,36.36,36.38,36.34,36.38,327816.0,30.3536,30.3703,30.3369,30.3703,327816.0
2017-08-14 15:30:00,36.38,36.39,36.33,36.33,454213.0,30.3703,30.3786,30.3286,30.3286,454213.0
2017-08-14 15:40:00,36.33,36.35,36.31,36.33,555342.0,30.3286,30.3453,30.3119,30.3286,555342.0
2017-08-14 15:50:00,36.34,36.4,36.32,36.34,1459864.0,30.3369,30.387,30.3202,30.3369,1459864.0
2017-08-15 09:30:00,36.3,36.32,36.01,36.02,1305404.0,30.3035,30.3202,30.0614,30.0698,1305404.0
2017-08-15 09:40:00,36.02,36.12,36.0,36.12,750644.0,30.0698,30.1532,30.0531,30.1532,750644.0
2017-08-15 09:50:00,36.11,36.13,36.06,36.1,504146.0,30.1449,30.1616,30.1032,30.1365,504146.0
2017-08-15 10:00:00,36.1,36.18,36.09,36.13,432559.0,30.1365,30.2033,30.1282,30.1616,432559.0
2017-08-15 10:10:00,36.12,36.14,36.05,36.08,420932.0,30.1532,30.1699,30.0948,30.1199,420932.0
2017-08-15 10:20:00,36.08,36.09,36.01,36.01,319136.0,30.1199,30.1282,30.0614,30.0614,319136.0
2017-08-15 10:30:00,36.02,36.02,35.95,36.0,754084.0,30.0698,30.0698,30.0113,30.0531,754084.0
2017-08-15 10:40:00,36.01,36.09,36.0,36.05,360936.0,30.0614,30.1282,30.0531,30.0948,360936.0
2017-08-15 10:50:00,36.06,36.11,36.05,36.05,324277.0,30.1032,30.1449,30.0948,30.0948,324277.0
2017-08-15 11:00:00,36.05,36.1,36.04,36.05,365428.0,30.0948,30.1365,30.0865,30.0948,365428.0
2017-08-15 11:10:00,36.05,36.06,36.02,36.02,206828.0,30.0948,30.1032,30.0698,30.0698,206828.0
2017-08-15 11:20:00,36.02,36.03,35.97,35.99,519248.0,30.0698,30.0781,30.028,30.0447,519248.0
2017-08-15 11:30:00,35.98,36.0,35.96,35.98,508926.0,30.0364,30.0531,30.0197,30.0364,508926.0
2017-08-15 11:40:00,35.98,36.0,35.91,35.93,689794.0,30.0364,30.0531,29.9779,29.9946,689794.0
2017-08-15 11:50:00,35.93,35.94,35.88,35.88,371828.0,29.9946,30.003,29.9529,29.9529,371828.0
2017-08-15 12:00:00,35.88,35.91,35.87,35.88,353052.0,29.9529,29.9779,29.9445,29.9529,353052.0
2017-08-15 12:10:00,35.88,35.95,35.85,35.95,329034.0,29.9529,30.0113,29.9278,30.0113,329034.0
2017-08-15 12:20:00,35.95,35.96,35.91,35.94,231405.0,30.0113,30.0197,29.9779,30.003,231405.0
2017-08-15 12:30:00,35.94,35.95,35.93,35.95,156134.0,30.003,30.0113,29.9946,30.0113,156134.0
2017-08-15 12:40:00,35.94,35.97,35.93,35.96,199578.0,30.003,30.028,29.9946,30.0197,199578.0
2017-08-15 12:50:00,35.97,35.97,35.92,35.92,155702.0,30.028,30.028,29.9863,29.9863,155702.0
2017-08-15 13:00:00,35.93,35.93,35.86,35.9,275548.0,29.9946,29.9946,29.9362,29.9696,275548.0
2017-08-15 13:10:00,35.9,35.93,35.89,35.9,152590.0,29.9696,29.9946,29.9612,29.9696,152590.0
2017-08-15 13:20:00,35.9,35.91,35.85,35.86,261108.0,29.9696,29.9779,29.9278,29.9362,261108.0
2017-08-15 13:30:00,35.85,35.87,35.85,35.85,195540.0,29.9278,29.9445,29.9278,29.9278,195540.0
2017-08-15 13:40:00,35.85,35.92,35.85,35.87,296314.0,29.9278,29.9863,29.9278,29.9445,296314.0
2017-08-15 13:50:00,35.86,35.88,35.83,35.83,243461.0,29.9362,29.9529,29.9112,29.9112,243461.0
2017-08-15 14:00:00,35.83,35.88,35.81,35.88,305851.0,29.9112,29.9529,29.8945,29.9529,305851.0
2017-08-15 14:10:00,35.87,35.88,35.84,35.84,166834.0,29.9445,29.9529,29.9195,29.9195,166834.0
2017-08-15 14:20:00,35.84,35.94,35.84,35.93,243266.0,29.9195,30.003,29.9195,29.9946,243266.0
2017-08-15 14:30:00,35.92,35.93,35.88,35.9,277002.0,29.9863,29.9946,29.9529,29.9696,277002.0
2017-08-15 14:40:00,35.9,35.92,35.87,35.88,295083.0,29.9696,29.9863,29.9445,29.9529,295083.0
2017-08-15 14:50:00,35.87,35.88,35.85,35.88,289211.0,29.9445,29.9529,29.9278,29.9529,289211.0
2017-08-15 15:00:00,35.87,35.89,35.86,35.88,242659.0,29.9445,29.9612,29.9362,29.9529,242659.0
2017-08-15 15:10:00,35.88,35.93,35.88,35.92,290171.0,29.9529,29.9946,29.9529,29.9863,290171.0
2017-08-15 15:20:00,35.91,35.93,35.9,35.91,410122.0,29.9779,29.9946,29.9696,29.9779,410122.0
2017-08-15 15:30:00,35.9,36.01,35.9,36.01,517917.0,29.9696,30.0614,29.9696,30.0614,517917.0
2017-08-15 15:40:00,36.01,36.01,35.92,36.0,687348.0,30.0614,30.0614,29.9863,30.0531,687348.0
2017-08-15 15:50:00,36.0,36.01,35.96,35.99,1668936.0,30.0531,30.0614,30.0197,30.0447,1668936.0
2017-08-16 09:30:00,36.03,36.07,35.93,35.95,912698.0,30.0781,30.1115,29.9946,30.0113,912698.0
2017-08-16 09:40:00,35.95,35.97,35.91,35.94,368639.0,30.0113,30.028,29.9779,30.003,368639.0
2017-08-16 09:50:00,35.94,35.96,35.88,35.88,249611.0,30.003,30.0197,29.9529,29.9529,249611.0
2017-08-16 10:00:00,35.88,35.98,35.88,35.97,500443.0,29.9529,30.0364,29.9529,30.028,500443.0
2017-08-16 10:10:00,35.98,35.98,35.91,35.92,243438.0,30.0364,30.0364,29.9779,29.9863,243438.0
2017-08-16 10:20:00,35.91,35.92,35.85,35.89,339739.0,29.9779,29.9863,29.9278,29.9612,339739.0
2017-08-16 10:30:00,35.9,35.91,35.78,35.8,458018.0,29.9696,29.9779,29.8694,29.8861,458018.0
2017-08-16 10:40:00,35.79,35.85,35.79,35.84,609958.0,29.8778,29.9278,29.8778,29.9195,609958.0
2017-08-16 10:50:00,35.83,35.87,35.83,35.86,246945.0,29.9112,29.9445,29.9112,29.9362,246945.0
2017-08-16 11:00:00,35.87,35.88,35.8,35.82,344984.0,29.9445,29.9529,29.8861,29.9028,344984.0
2017-08-16 11:10:00,35.81,35.82,35.81,35.81,168311.0,29.8945,29.9028,29.8945,29.8945,168311.0
2017-08-16 11:20:00,35.82,35.82,35.75,35.8,1027601.0,29.9028,29.9028,29.8444,29.8861,1027601.0
2017-08-16 11:30:00,35.79,35.8,35.71,35.73,441894.0,29.8778,29.8861,29.811,29.8277,441894.0
2017-08-16 11:40:00,35.73,35.8,35.72,35.8,454810.0,29.8277,29.8861,29.8193,29.8861,454810.0
2017-08-16 11:50:00,35.8,35.84,35.78,35.8,786304.0,29.8861,29.9195,29.8694,29.8861,786304.0
2017-08-16 12:00:00,35.8,35.82,35.79,35.82,182013.0,29.8861,29.9028,29.8778,29.9028,182013.0
2017-08-16 12:10:00,35.82,35.83,35.78,35.79,296313.0,29.9028,29.9112,29.8694,29.8778,296313.0
2017-08-16 12:20:00,35.79,35.81,35.78,35.79,173554.0,29.8778,29.8945,29.8694,29.8778,173554.0
2017-08-16 12:30:00,35.79,35.81,35.75,35.77,319710.0,29.8778,29.8945,29.8444,29.8611,319710.0
2017-08-16 12:40:00,35.78,35.8,35.72,35.72,257011.0,29.8694,29.8861,29.8193,29.8193,257011.0
2017-08-16 12:50:00,35.72,35.73,35.63,35.68,507003.0,29.8193,29.8277,29.7442,29.7859,507003.0
2017-08-16 13:00:00,35.68,35.71,35.67,35.7,301299.0,29.7859,29.811,29.7776,29.8026,301299.0
2017-08-16 13:10:00,35.7,35.7,35.62,35.64,487441.0,29.8026,29.8026,29.7358,29.7525,487441.0
2017-08-16 13:20:00,35.64,35.65,35.59,35.62,596147.0,29.7525,29.7609,29.7108,29.7358,596147.0
2017-08-16 13:30:00,35.62,35.67,35.61,35.64,402785.0,29.7358,29.7776,29.7275,29.7525,402785.0
2017-08-16 13:40:00,35.63,35.65,35.61,35.62,245407.0,29.7442,29.7609,29.7275,29.7358,245407.0
2017-08-16 13:50:00,35.61,35.69,35.6,35.66,619900.0,29.7275,29.7943,29.7191,29.7692,619900.0
2017-08-16 14:00:00,35.65,35.78,35.59,35.73,778503.0,29.7609,29.8694,29.7108,29.8277,778503.0
2017-08-16 14:10:00,35.73,35.73,35.63,35.65,350887.0,29.8277,29.8277,29.7442,29.7609,350887.0
2017-08-16 14:20:00,35.64,35.64,35.56,35.6,458124.0,29.7525,29.7525,29.6858,29.7191,458124.0
2017-08-16 14:30:00,35.6,35.65,35.56,35.61,305758.0,29.7191,29.7609,29.6858,29.7275,305758.0
2017-08-16 14:40:00,35.61,35.62,35.57,35.62,403073.0,29.7275,29.7358,29.6941,29.7358,403073.0
2017-08-16 14:50:00,35.63,35.69,35.61,35.67,495553.0,29.7442,29.7943,29.7275,29.7776,495553.0
2017-08-16 15:00:00,35.67,35.7,35.65,35.68,256978.0,29.7776,29.8026,29.7609,29.7859,256978.0
2017-08-16 15:10:00,35.67,35.73,35.65,35.7,570173.0,29.7776,29.8277,29.7609,29.8026,570173.0
2017-08-16 15:20:00,35.7,35.74,35.7,35.72,266552.0,29.8026,29.836,29.8026,29.8193,266552.0
2017-08-16 15:30:00,35.72,35.8,35.7,35.79,552607.0,29.8193,29.8861,29.8026,29.8778,552607.0
2017-08-16 15:40:00,35.79,35.81,35.77,35.79,579187.0,29.8778,29.8945,29.8611,29.8778,579187.0
2017-08-16 15:50:00,35.79,35.83,35.78,35.81,1218932.0,29.8778,29.9112,29.8694,29.8945,1218932.0
2017-08-17 09:30:00,35.6,35.64,35.5,35.58,824493.0,29.7191,29.7525,29.6357,29.7024,824493.0
2017-08-17 09:40:00,35.57,35.68,35.54,35.65,335733.0,29.6941,29.7859,29.6691,29.7609,335733.0
2017-08-17 09:50:00,35.66,35.68,35.59,35.6,228196.0,29.7692,29.7859,29.7108,29.7191,228196.0
2017-08-17 10:00:00,35.6,35.6,35.51,35.54,405427.0,29.7191,29.7191,29.644,29.6691,405427.0
2017-08-17 10:10:00,35.54,35.56,35.39,35.44,809098.0,29.6691,29.6858,29.5438,29.5856,809098.0
2017-08-17 10:20:00,35.43,35.49,35.38,35.48,393394.0,29.5772,29.6273,29.5355,29.619,393394.0
2017-08-17 10:30:00,35.48,35.54,35.43,35.45,538214.0,29.619,29.6691,29.5772,29.5939,538214.0
2017-08-17 10:40:00,35.45,35.53,35.43,35.47,474654.0,29.5939,29.6607,29.5772,29.6106,474654.0
2017-08-17 10:50:00,35.47,35.5,35.43,35.47,284094.0,29.6106,29.6357,29.5772,29.6106,284094.0
2017-08-17 11:00:00,35.48,35.52,35.47,35.52,372100.0,29.619,29.6524,29.6106,29.6524,372100.0
2017-08-17 11:10:00,35.52,35.54,35.49,35.53,242058.0,29.6524,29.6691,29.6273,29.6607,242058.0
2017-08-17 11:20:00,35.53,35.6,35.52,35.53,484044.0,29.6607,29.7191,29.6524,29.6607,484044.0
2017-08-17 11:30:00,35.52,35.57,35.52,35.56,331464.0,29.6524,29.6941,29.6524,29.6858,331464.0
2017-08-17 11:40:00,35.56,35.57,35.5,35.52,244053.0,29.6858,29.6941,29.6357,29.6524,244053.0
2017-08-17 11:50:00,35.51,35.53,35.49,35.5,191412.0,29.644,29.6607,29.6273,29.6357,191412.0
2017-08-17 12:00:00,35.5,35.51,35.46,35.46,226319.0,29.6357,29.644,29.6023,29.6023,226319.0
2017-08-17 12:10:00,35.46,35.47,35.43,35.45,442422.0,29.6023,29.6106,29.5772,29.5939,442422.0
2017-08-17 12:20:00,35.44,35.48,35.44,35.47,430659.0,29.5856,29.619,29.5856,29.6106,430659.0
2017-08-17 12:30:00,35.48,35.49,35.44,35.49,324147.0,29.619,29.6273,29.5856,29.6273,324147.0
2017-08-17 12:40:00,35.49,35.5,35.43,35.45,269637.0,29.6273,29.6357,29.5772,29.5939,269637.0
2017-08-17 12:50:00,35.45,35.46,35.38,35.39,395622.0,29.5939,29.6023,29.5355,29.5438,395622.0
2017-08-17 13:00:00,35.39,35.4,35.33,35.36,288291.0,29.5438,29.5522,29.4937,29.5188,288291.0
2017-08-17 13:10:00,35.36,35.38,35.33,35.36,289921.0,29.5188,29.5355,29.4937,29.5188,289921.0
2017-08-17 13:20:00,35.36,35.4,35.33,35.38,267169.0,29.5188,29.5522,29.4937,29.5355,267169.0
2017-08-17 13:30:00,35.38,35.4,35.34,35.36,314560.0,29.5355,29.5522,29.5021,29.5188,314560.0
2017-08-17 13:40:00,35.36,35.39,35.34,35.35,190756.0,29.5188,29.5438,29.5021,29.5104,190756.0
2017-08-17 13:50:00,35.35,35.4,35.34,35.39,238740.0,29.5104,29.5522,29.5021,29.5438,238740.0
2017-08-17 14:00:00,35.39,35.4,35.34,35.37,252434.0,29.5438,29.5522,29.5021,29.5271,252434.0
2017-08-17 14:10:00,35.37,35.4,35.3,35.32,391254.0,29.5271,29.5522,29.4687,29.4854,391254.0
2017-08-17 14:20:00,35.31,35.36,35.29,35.36,234283.0,29.4771,29.5188,29.4604,29.5188,234283.0
2017-08-17 14:30:00,35.36,35.37,35.31,35.33,261841.0,29.5188,29.5271,29.4771,29.4937,261841.0
2017-08-17 14:40:00,35.33,35.35,35.3,35.33,304605.0,29.4937,29.5104,29.4687,29.4937,304605.0
2017-08-17 14:50:00,35.34,35.34,35.27,35.32,428700.0,29.5021,29.5021,29.4437,29.4854,428700.0
2017-08-17 15:00:00,35.33,35.33,35.27,35.3,430819.0,29.4937,29.4937,29.4437,29.4687,430819.0
2017-08-17 15:10:00,35.3,35.31,35.25,35.27,401851.0,29.4687,29.4771,29.427,29.4437,401851.0
2017-08-17 15:20:00,35.26,35.3,35.25,35.27,311891.0,29.4353,29.4687,29.427,29.4437,311891.0
2017-08-17 15:30:00,35.27,35.34,35.24,35.29,653799.0,29.4437,29.5021,29.4186,29.4604,653799.0
2017-08-17 15:40:00,35.28,35.29,35.21,35.25,785419.0,29.452,29.4604,29.3936,29.427,785419.0
2017-08-17 15:50:00,35.24,35.25,35.17,35.17,1636359.0,29.4186,29.427,29.3602,29.3602,1636359.0
2017-08-18 09:30:00,35.29,35.31,35.11,35.16,2121252.0,29.4604,29.4771,29.3101,29.3518,2121252.0
2017-08-18 09:40:00,35.16,35.21,35.13,35.16,436886.0,29.3518,29.3936,29.3268,29.3518,436886.0
2017-08-18 09:50:00,35.16,35.17,35.04,35.04,344000.0,29.3518,29.3602,29.2517,29.2517,344000.0
2017-08-18 10:00:00,35.05,35.19,35.05,35.16,449387.0,29.26,29.3769,29.26,29.3518,449387.0
2017-08-18 10:10:00,35.16,35.22,35.09,35.15,361373.0,29.3518,29.4019,29.2934,29.3435,361373.0
2017-08-18 10:20:00,35.14,35.2,35.13,35.15,158898.0,29.3351,29.3852,29.3268,29.3435,158898.0
2017-08-18 10:30:00,35.15,35.15,35.08,35.12,182849.0,29.3435,29.3435,29.285,29.3184,182849.0
2017-08-18 10:40:00,35.12,35.15,35.07,35.08,241156.0,29.3184,29.3435,29.2767,29.285,241156.0
2017-08-18 10:50:00,35.08,35.14,35.08,35.12,176836.0,29.285,29.3351,29.285,29.3184,176836.0
2017-08-18 11:00:00,35.13,35.13,35.0,35.02,329923.0,29.3268,29.3268,29.2183,29.235,329923.0
2017-08-18 11:10:00,35.02,35.1,34.99,35.09,773027.0,29.235,29.3017,29.2099,29.2934,773027.0
2017-08-18 11:20:00,35.09,35.15,35.06,35.13,367884.0,29.2934,29.3435,29.2683,29.3268,367884.0
2017-08-18 11:30:00,35.12,35.16,35.1,35.15,215796.0,29.3184,29.3518,29.3017,29.3435,215796.0
2017-08-18 11:40:00,35.16,35.2,35.12,35.18,358016.0,29.3518,29.3852,29.3184,29.3685,358016.0
2017-08-18 11:50:00,35.18,35.25,35.17,35.22,333288.0,29.3685,29.427,29.3602,29.4019,333288.0
2017-08-18 12:00:00,35.22,35.22,35.12,35.12,171100.0,29.4019,29.4019,29.3184,29.3184,171100.0
2017-08-18 12:10:00,35.12,35.16,35.1,35.11,186833.0,29.3184,29.3518,29.3017,29.3101,186833.0
2017-08-18 12:20:00,35.11,35.18,35.07,35.16,198669.0,29.3101,29.3685,29.2767,29.3518,198669.0
2017-08-18 12:30:00,35.16,35.18,35.14,35.16,277116.0,29.3518,29.3685,29.3351,29.3518,277116.0
2017-08-18 12:40:00,35.16,35.25,35.16,35.22,281830.0,29.3518,29.427,29.3518,29.4019,281830.0
2017-08-18 12:50:00,35.23,35.23,35.18,35.19,165211.0,29.4103,29.4103,29.3685,29.3769,165211.0
2017-08-18 13:00:00,35.19,35.21,35.14,35.15,226637.0,29.3769,29.3936,29.3351,29.3435,226637.0
2017-08-18 13:10:00,35.16,35.18,35.12,35.14,178861.0,29.3518,29.3685,29.3184,29.3351,178861.0
2017-08-18 13:20:00,35.13,35.17,35.12,35.14,100954.0,29.3268,29.3602,29.3184,29.3351,100954.0
2017-08-18 13:30:00,35.14,35.17,35.09,35.12,211603.0,29.3351,29.3602,29.2934,29.3184,211603.0
2017-08-18 13:40:00,35.13,35.14,35.08,35.1,134797.0,29.3268,29.3351,29.285,29.3017,134797.0
2017-08-18 13:50:00,35.11,35.11,35.02,35.03,257792.0,29.3101,29.3101,29.235,29.2433,257792.0
2017-08-18 14:00:00,35.03,35.11,35.03,35.1,221519.0,29.2433,29.3101,29.2433,29.3017,221519.0
2017-08-18 14:10:00,35.11,35.12,35.08,35.09,141180.0,29.3101,29.3184,29.285,29.2934,141180.0
2017-08-18 14:20:00,35.09,35.15,35.09,35.13,154435.0,29.2934,29.3435,29.2934,29.3268,154435.0
2017-08-18 14:30:00,35.13,35.14,35.1,35.11,289278.0,29.3268,29.3351,29.3017,29.3101,289278.0
2017-08-18 14:40:00,35.1,35.11,35.07,35.1,144634.0,29.3017,29.3101,29.2767,29.3017,144634.0
2017-08-18 14:50:00,35.1,35.11,35.07,35.09,132489.0,29.3017,29.3101,29.2767,29.2934,132489.0
2017-08-18 15:00:00,35.09,35.14,35.08,35.14,206199.0,29.2934,29.3351,29.285,29.3351,206199.0
2017-08-18 15:10:00,35.14,35.14,35.1,35.1,144662.0,29.3351,29.3351,29.3017,29.3017,144662.0
2017-08-18 15:20:00,35.1,35.15,35.09,35.14,360258.0,29.3017,29.3435,29.2934,29.3351,360258.0
2017-08-18 15:30:00,35.14,35.16,35.11,35.14,224070.0,29.3351,29.3518,29.3101,29.3351,224070.0
2017-08-18 15:40:00,35.15,35.18,35.13,35.14,498849.0,29.3435,29.3685,29.3268,29.3351,498849.0
2017-08-18 15:50:00,35.13,35.13,35.01,35.01,1511866.0,29.3268,29.3268,29.2266,29.2266,1511866.0
2017-08-21 09:30:00,35.09,35.19,35.02,35.14,850692.0,29.2934,29.3769,29.235,29.3351,850692.0
2017-08-21 09:40:00,35.13,35.28,35.09,35.25,718515.0,29.3268,29.452,29.2934,29.427,718515.0
2017-08-21 09:50:00,35.25,35.26,35.08,35.1,540176.0,29.427,29.4353,29.285,29.3017,540176.0
2017-08-21 10:00:00,35.1,35.1,35.0,35.05,475016.0,29.3017,29.3017,29.2183,29.26,475016.0
2017-08-21 10:10:00,35.04,35.09,35.01,35.02,490509.0,29.2517,29.2934,29.2266,29.235,490509.0
2017-08-21 10:20:00,35.03,35.03,34.87,34.88,1428785.0,29.2433,29.2433,29.1097,29.1181,1428785.0
2017-08-21 10:30:00,34.88,34.94,34.87,34.91,587544.0,29.1181,29.1682,29.1097,29.1431,587544.0
2017-08-21 10:40:00,34.91,34.99,34.91,34.93,649732.0,29.1431,29.2099,29.1431,29.1598,649732.0
2017-08-21 10:50:00,34.94,34.97,34.9,34.94,266846.0,29.1682,29.1932,29.1348,29.1682,266846.0
2017-08-21 11:00:00,34.94,34.96,34.89,34.93,294110.0,29.1682,29.1849,29.1264,29.1598,294110.0
2017-08-21 11:10:00,34.94,35.04,34.93,35.03,384908.0,29.1682,29.2517,29.1598,29.2433,384908.0
2017-08-21 11:20:00,35.03,35.04,34.99,35.01,249876.0,29.2433,29.2517,29.2099,29.2266,249876.0
2017-08-21 11:30:00,35.01,35.05,34.95,34.96,606064.0,29.2266,29.26,29.1765,29.1849,606064.0
2017-08-21 11:40:00,34.97,34.99,34.96,34.97,328400.0,29.1932,29.2099,29.1849,29.1932,328400.0
2017-08-21 11:50:00,34.97,34.98,34.95,34.95,135922.0,29.1932,29.2016,29.1765,29.1765,135922.0
2017-08-21 12:00:00,34.96,34.99,34.94,34.95,211487.0,29.1849,29.2099,29.1682,29.1765,211487.0
2017-08-21 12:10:00,34.95,34.96,34.92,34.92,156332.0,29.1765,29.1849,29.1515,29.1515,156332.0
2017-08-21 12:20:00,34.92,34.98,34.91,34.93,337495.0,29.1515,29.2016,29.1431,29.1598,337495.0
2017-08-21 12:30:00,34.93,35.0,34.92,34.98,204368.0,29.1598,29.2183,29.1515,29.2016,204368.0
2017-08-21 12:40:00,34.98,34.99,34.94,34.97,285113.0,29.2016,29.2099,29.1682,29.1932,285113.0
2017-08-21 12:50:00,34.97,34.98,34.94,34.94,150623.0,29.1932,29.2016,29.1682,29.1682,150623.0
2017-08-21 13:00:00,34.94,34.95,34.91,34.91,268277.0,29.1682,29.1765,29.1431,29.1431,268277.0
2017-08-21 13:10:00,34.91,34.92,34.87,34.87,307097.0,29.1431,29.1515,29.1097,29.1097,307097.0
2017-08-21 13:20:00,34.88,34.88,34.83,34.84,206008.0,29.1181,29.1181,29.0763,29.0847,206008.0
2017-08-21 13:30:00,34.84,34.89,34.81,34.83,280079.0,29.0847,29.1264,29.0596,29.0763,280079.0
2017-08-21 13:40:00,34.84,34.88,34.83,34.86,150761.0,29.0847,29.1181,29.0763,29.1014,150761.0
2017-08-21 13:50:00,34.85,34.86,34.8,34.83,194468.0,29.093,29.1014,29.0513,29.0763,194468.0
2017-08-21 14:00:00,34.84,34.85,34.8,34.83,228603.0,29.0847,29.093,29.0513,29.0763,228603.0
2017-08-21 14:10:00,34.83,34.84,34.81,34.83,185394.0,29.0763,29.0847,29.0596,29.0763,185394.0
2017-08-21 14:20:00,34.84,34.85,34.82,34.83,243260.0,29.0847,29.093,29.068,29.0763,243260.0
2017-08-21 14:30:00,34.83,34.86,34.79,34.8,260639.0,29.0763,29.1014,29.043,29.0513,260639.0
2017-08-21 14:40:00,34.79,34.85,34.77,34.82,231666.0,29.043,29.093,29.0263,29.068,231666.0
2017-08-21 14:50:00,34.81,34.83,34.79,34.79,192157.0,29.0596,29.0763,29.043,29.043,192157.0
2017-08-21 15:00:00,34.8,34.81,34.77,34.78,264697.0,29.0513,29.0596,29.0263,29.0346,264697.0
2017-08-21 15:10:00,34.77,34.78,34.7,34.77,463122.0,29.0263,29.0346,28.9678,29.0263,463122.0
2017-08-21 15:20:00,34.77,34.83,34.75,34.83,337171.0,29.0263,29.0763,29.0096,29.0763,337171.0
2017-08-21 15:30:00,34.82,34.84,34.81,34.84,327856.0,29.068,29.0847,29.0596,29.0847,327856.0
2017-08-21 15:40:00,34.84,34.9,34.82,34.88,561034.0,29.0847,29.1348,29.068,29.1181,561034.0
2017-08-21 15:50:00,34.88,34.96,34.87,34.92,1702730.0,29.1181,29.1849,29.1097,29.1515,1702730.0
2017-08-22 09:30:00,35.01,35.17,35.01,35.17,620477.0,29.2266,29.3602,29.2266,29.3602,620477.0
2017-08-22 09:40:00,35.16,35.19,35.07,35.11,564325.0,29.3518,29.3769,29.2767,29.3101,564325.0
2017-08-22 09:50:00,35.12,35.17,35.09,35.09,341282.0,29.3184,29.3602,29.2934,29.2934,341282.0
2017-08-22 10:00:00,35.09,35.11,35.04,35.04,315335.0,29.2934,29.3101,29.2517,29.2517,315335.0
2017-08-22 10:10:00,35.05,35.05,34.99,35.04,646681.0,29.26,29.26,29.2099,29.2517,646681.0
2017-08-22 10:20:00,35.03,35.06,34.95,35.0,833906.0,29.2433,29.2683,29.1765,29.2183,833906.0
2017-08-22 10:30:00,35.0,35.01,34.93,34.94,547580.0,29.2183,29.2266,29.1598,29.1682,547580.0
2017-08-22 10:40:00,34.94,34.94,34.9,34.9,563146.0,29.1682,29.1682,29.1348,29.1348,563146.0
2017-08-22 10:50:00,34.9,34.93,34.87,34.88,580869.0,29.1348,29.1598,29.1097,29.1181,580869.0
2017-08-22 11:00:00,34.88,34.93,34.88,34.91,446220.0,29.1181,29.1598,29.1181,29.1431,446220.0
2017-08-22 11:10:00,34.91,34.93,34.88,34.92,570657.0,29.1431,29.1598,29.1181,29.1515,570657.0
2017-08-22 11:20:00,34.91,34.92,34.82,34.83,503059.0,29.1431,29.1515,29.068,29.0763,503059.0
2017-08-22 11:30:00,34.83,34.89,34.83,34.87,541652.0,29.0763,29.1264,29.0763,29.1097,541652.0
2017-08-22 11:40:00,34.87,34.87,34.79,34.8,357315.0,29.1097,29.1097,29.043,29.0513,357315.0
2017-08-22 11:50:00,34.8,34.81,34.75,34.76,527076.0,29.0513,29.0596,29.0096,29.0179,527076.0
2017-08-22 12:00:00,34.77,34.83,34.76,34.78,456003.0,29.0263,29.0763,29.0179,29.0346,456003.0
2017-08-22 12:10:00,34.79,34.79,34.75,34.77,819243.0,29.043,29.043,29.0096,29.0263,819243.0
2017-08-22 12:20:00,34.77,34.79,34.76,34.77,306754.0,29.0263,29.043,29.0179,29.0263,306754.0
2017-08-22 12:30:00,34.77,34.78,34.74,34.74,265411.0,29.0263,29.0346,29.0012,29.0012,265411.0
2017-08-22 12:40:00,34.74,34.8,34.74,34.77,247586.0,29.0012,29.0513,29.0012,29.0263,247586.0
2017-08-22 12:50:00,34.77,34.78,34.76,34.77,165172.0,29.0263,29.0346,29.0179,29.0263,165172.0
2017-08-22 13:00:00,34.77,34.77,34.74,34.74,364369.0,29.0263,29.0263,29.0012,29.0012,364369.0
2017-08-22 13:10:00,34.74,34.75,34.69,34.72,460737.0,29.0012,29.0096,28.9595,28.9845,460737.0
2017-08-22 13:20:00,34.72,34.76,34.71,34.73,423354.0,28.9845,29.0179,28.9762,28.9929,423354.0
2017-08-22 13:30:00,34.73,34.78,34.73,34.76,265372.0,28.9929,29.0346,28.9929,29.0179,265372.0
2017-08-22 13:40:00,34.77,34.77,34.72,34.75,363695.0,29.0263,29.0263,28.9845,29.0096,363695.0
2017-08-22 13:50:00,34.75,34.79,34.73,34.74,337358.0,29.0096,29.043,28.9929,29.0012,337358.0
2017-08-22 14:00:00,34.74,34.76,34.72,34.74,360820.0,29.0012,29.0179,28.9845,29.0012,360820.0
2017-08-22 14:10:00,34.73,34.75,34.69,34.75,475958.0,28.9929,29.0096,28.9595,29.0096,475958.0
2017-08-22 14:20:00,34.74,34.77,34.72,34.75,267658.0,29.0012,29.0263,28.9845,29.0096,267658.0
2017-08-22 14:30:00,34.75,34.82,34.74,34.79,389368.0,29.0096,29.068,29.0012,29.043,389368.0
2017-08-22 14:40:00,34.79,34.8,34.74,34.76,521829.0,29.043,29.0513,29.0012,29.0179,521829.0
2017-08-22 14:50:00,34.76,34.77,34.7,34.7,591142.0,29.0179,29.0263,28.9678,28.9678,591142.0
2017-08-22 15:00:00,34.71,34.71,34.66,34.7,784208.0,28.9762,28.9762,28.9344,28.9678,784208.0
2017-08-22 15:10:00,34.7,34.71,34.67,34.67,822046.0,28.9678,28.9762,28.9428,28.9428,822046.0
2017-08-22 15:20:00,34.67,34.68,34.62,34.64,800633.0,28.9428,28.9511,28.901,28.9177,800633.0
2017-08-22 15:30:00,34.65,34.68,34.64,34.68,596330.0,28.9261,28.9511,28.9177,28.9511,596330.0
2017-08-22 15:40:00,34.67,34.72,34.67,34.68,967559.0,28.9428,28.9845,28.9428,28.9511,967559.0
2017-08-22 15:50:00,34.68,34.73,34.63,34.65,2667803.0,28.9511,28.9929,28.9094,28.9261,2667803.0
2017-08-23 09:30:00,34.54,34.59,34.38,34.44,1337665.0,28.8342,28.876,28.7007,28.7508,1337665.0
2017-08-23 09:40:00,34.45,34.54,34.42,34.49,553837.0,28.7591,28.8342,28.7341,28.7925,553837.0
2017-08-23 09:50:00,34.49,34.59,34.45,34.56,816669.0,28.7925,28.876,28.7591,28.8509,816669.0
2017-08-23 10:00:00,34.56,34.58,34.5,34.54,428245.0,28.8509,28.8676,28.8009,28.8342,428245.0
2017-08-23 10:10:00,34.55,34.64,34.54,34.62,446863.0,28.8426,28.9177,28.8342,28.901,446863.0
2017-08-23 10:20:00,34.62,34.63,34.55,34.57,423646.0,28.901,28.9094,28.8426,28.8593,423646.0
2017-08-23 10:30:00,34.56,34.63,34.53,34.63,369670.0,28.8509,28.9094,28.8259,28.9094,369670.0
2017-08-23 10:40:00,34.63,34.68,34.61,34.67,424925.0,28.9094,28.9511,28.8927,28.9428,424925.0
2017-08-23 10:50:00,34.67,34.72,34.66,34.71,752153.0,28.9428,28.9845,28.9344,28.9762,752153.0
2017-08-23 11:00:00,34.71,34.78,34.7,34.73,397578.0,28.9762,29.0346,28.9678,28.9929,397578.0
2017-08-23 11:10:00,34.74,34.77,34.7,34.77,273892.0,29.0012,29.0263,28.9678,29.0263,273892.0
2017-08-23 11:20:00,34.77,34.81,34.76,34.79,393964.0,29.0263,29.0596,29.0179,29.043,393964.0
2017-08-23 11:30:00,34.78,34.79,34.7,34.73,254128.0,29.0346,29.043,28.9678,28.9929,254128.0
2017-08-23 11:40:00,34.73,34.77,34.72,34.77,372464.0,28.9929,29.0263,28.9845,29.0263,372464.0
2017-08-23 11:50:00,34.76,34.77,34.73,34.74,197226.0,29.0179,29.0263,28.9929,29.0012,197226.0
2017-08-23 12:00:00,34.74,34.75,34.69,34.69,209322.0,29.0012,29.0096,28.9595,28.9595,209322.0
2017-08-23 12:10:00,34.7,34.7,34.64,34.64,232358.0,28.9678,28.9678,28.9177,28.9177,232358.0
2017-08-23 12:20:00,34.64,34.66,34.62,34.62,248684.0,28.9177,28.9344,28.901,28.901,248684.0
2017-08-23 12:30:00,34.62,34.65,34.62,34.64,162871.0,28.901,28.9261,28.901,28.9177,162871.0
2017-08-23 12:40:00,34.63,34.64,34.61,34.62,173754.0,28.9094,28.9177,28.8927,28.901,173754.0
2017-08-23 12:50:00,34.62,34.65,34.6,34.65,178281.0,28.901,28.9261,28.8843,28.9261,178281.0
2017-08-23 13:00:00,34.65,34.66,34.62,34.64,149352.0,28.9261,28.9344,28.901,28.9177,149352.0
2017-08-23 13:10:00,34.64,34.64,34.58,34.61,324072.0,28.9177,28.9177,28.8676,28.8927,324072.0
2017-08-23 13:20:00,34.61,34.64,34.6,34.64,152950.0,28.8927,28.9177,28.8843,28.9177,152950.0
2017-08-23 13:30:00,34.64,34.64,34.59,34.61,184849.0,28.9177,28.9177,28.876,28.8927,184849.0
2017-08-23 13:40:00,34.61,34.65,34.6,34.65,131710.0,28.8927,28.9261,28.8843,28.9261,131710.0
2017-08-23 13:50:00,34.65,34.65,34.58,34.6,295792.0,28.9261,28.9261,28.8676,28.8843,295792.0
2017-08-23 14:00:00,34.59,34.61,34.57,34.6,269625.0,28.876,28.8927,28.8593,28.8843,269625.0
2017-08-23 14:10:00,34.6,34.61,34.58,34.6,312493.0,28.8843,28.8927,28.8676,28.8843,312493.0
2017-08-23 14:20:00,34.61,34.64,34.59,34.61,158720.0,28.8927,28.9177,28.876,28.8927,158720.0
2017-08-23 14:30:00,34.61,34.66,34.6,34.65,173584.0,28.8927,28.9344,28.8843,28.9261,173584.0
2017-08-23 14:40:00,34.66,34.67,34.64,34.66,157212.0,28.9344,28.9428,28.9177,28.9344,157212.0
2017-08-23 14:50:00,34.66,34.68,34.65,34.66,172429.0,28.9344,28.9511,28.9261,28.9344,172429.0
2017-08-23 15:00:00,34.66,34.66,34.63,34.66,155557.0,28.9344,28.9344,28.9094,28.9344,155557.0
2017-08-23 15:10:00,34.66,34.66,34.63,34.64,139946.0,28.9344,28.9344,28.9094,28.9177,139946.0
2017-08-23 15:20:00,34.65,34.73,34.64,34.71,359780.0,28.9261,28.9929,28.9177,28.9762,359780.0
2017-08-23 15:30:00,34.72,34.79,34.71,34.78,407508.0,28.9845,29.043,28.9762,29.0346,407508.0
2017-08-23 15:40:00,34.77,34.79,34.74,34.76,463149.0,29.0263,29.043,29.0012,29.0179,463149.0
2017-08-23 15:50:00,34.76,34.76,34.65,34.66,1309742.0,29.0179,29.0179,28.9261,28.9344,1309742.0
2017-08-24 09:30:00,34.7,34.83,34.66,34.78,628051.0,28.9678,29.0763,28.9344,29.0346,628051.0
2017-08-24 09:40:00,34.79,34.8,34.72,34.74,254876.0,29.043,29.0513,28.9845,29.0012,254876.0
2017-08-24 09:50:00,34.74,34.74,34.67,34.69,322514.0,29.0012,29.0012,28.9428,28.9595,322514.0
2017-08-24 10:00:00,34.69,34.75,34.68,34.74,583938.0,28.9595,29.0096,28.9511,29.0012,583938.0
2017-08-24 10:10:00,34.74,34.79,34.72,34.79,404681.0,29.0012,29.043,28.9845,29.043,404681.0
2017-08-24 10:20:00,34.79,34.88,34.78,34.84,776255.0,29.043,29.1181,29.0346,29.0847,776255.0
2017-08-24 10:30:00,34.84,34.89,34.82,34.84,284970.0,29.0847,29.1264,29.068,29.0847,284970.0
2017-08-24 10:40:00,34.84,34.86,34.81,34.83,187346.0,29.0847,29.1014,29.0596,29.0763,187346.0
2017-08-24 10:50:00,34.83,34.83,34.77,34.77,235551.0,29.0763,29.0763,29.0263,29.0263,235551.0
2017-08-24 11:00:00,34.77,34.8,34.77,34.8,211023.0,29.0263,29.0513,29.0263,29.0513,211023.0
2017-08-24 11:10:00,34.8,34.83,34.66,34.69,514568.0,29.0513,29.0763,28.9344,28.9595,514568.0
2017-08-24 11:20:00,34.69,34.71,34.62,34.66,417040.0,28.9595,28.9762,28.901,28.9344,417040.0
2017-08-24 11:30:00,34.66,34.67,34.57,34.6,455393.0,28.9344,28.9428,28.8593,28.8843,455393.0
2017-08-24 11:40:00,34.6,34.64,34.58,34.61,257053.0,28.8843,28.9177,28.8676,28.8927,257053.0
2017-08-24 11:50:00,34.62,34.64,34.55,34.64,321397.0,28.901,28.9177,28.8426,28.9177,321397.0
2017-08-24 12:00:00,34.63,34.65,34.61,34.61,205965.0,28.9094,28.9261,28.8927,28.8927,205965.0
2017-08-24 12:10:00,34.62,34.67,34.61,34.66,146755.0,28.901,28.9428,28.8927,28.9344,146755.0
2017-08-24 12:20:00,34.66,34.67,34.64,34.65,74163.0,28.9344,28.9428,28.9177,28.9261,74163.0
2017-08-24 12:30:00,34.64,34.69,34.63,34.69,125431.0,28.9177,28.9595,28.9094,28.9595,125431.0
2017-08-24 12:40:00,34.68,34.72,34.68,34.71,158415.0,28.9511,28.9845,28.9511,28.9762,158415.0
2017-08-24 12:50:00,34.71,34.73,34.68,34.7,145193.0,28.9762,28.9929,28.9511,28.9678,145193.0
2017-08-24 13:00:00,34.69,34.71,34.68,34.69,96154.0,28.9595,28.9762,28.9511,28.9595,96154.0
2017-08-24 13:10:00,34.68,34.76,34.67,34.72,221410.0,28.9511,29.0179,28.9428,28.9845,221410.0
2017-08-24 13:20:00,34.72,34.72,34.69,34.7,81547.0,28.9845,28.9845,28.9595,28.9678,81547.0
2017-08-24 13:30:00,34.7,34.72,34.68,34.69,191542.0,28.9678,28.9845,28.9511,28.9595,191542.0
2017-08-24 13:40:00,34.69,34.71,34.68,34.69,127367.0,28.9595,28.9762,28.9511,28.9595,127367.0
2017-08-24 13:50:00,34.7,34.71,34.68,34.69,146770.0,28.9678,28.9762,28.9511,28.9595,146770.0
2017-08-24 14:00:00,34.69,34.7,34.63,34.64,221492.0,28.9595,28.9678,28.9094,28.9177,221492.0
2017-08-24 14:10:00,34.64,34.65,34.6,34.65,172713.0,28.9177,28.9261,28.8843,28.9261,172713.0
2017-08-24 14:20:00,34.65,34.67,34.64,34.66,144799.0,28.9261,28.9428,28.9177,28.9344,144799.0
2017-08-24 14:30:00,34.65,34.7,34.65,34.68,189888.0,28.9261,28.9678,28.9261,28.9511,189888.0
2017-08-24 14:40:00,34.68,34.68,34.65,34.66,104608.0,28.9511,28.9511,28.9261,28.9344,104608.0
2017-08-24 14:50:00,34.66,34.71,34.65,34.69,204761.0,28.9344,28.9762,28.9261,28.9595,204761.0
2017-08-24 15:00:00,34.7,34.72,34.66,34.66,260196.0,28.9678,28.9845,28.9344,28.9344,260196.0
2017-08-24 15:10:00,34.66,34.71,34.64,34.7,185000.0,28.9344,28.9762,28.9177,28.9678,185000.0
2017-08-24 15:20:00,34.7,34.73,34.69,34.7,316973.0,28.9678,28.9929,28.9595,28.9678,316973.0
2017-08-24 15:30:00,34.7,34.71,34.67,34.7,246684.0,28.9678,28.9762,28.9428,28.9678,246684.0
2017-08-24 15:40:00,34.7,34.72,34.67,34.68,339506.0,28.9678,28.9845,28.9428,28.9511,339506.0
2017-08-24 15:50:00,34.68,34.72,34.67,34.71,986620.0,28.9511,28.9845,28.9428,28.9762,986620.0
2017-08-25 09:30:00,34.82,34.93,34.79,34.84,430534.0,29.068,29.1598,29.043,29.0847,430534.0
2017-08-25 09:40:00,34.83,34.84,34.78,34.79,177703.0,29.0763,29.0847,29.0346,29.043,177703.0
2017-08-25 09:50:00,34.78,34.85,34.77,34.8,482187.0,29.0346,29.093,29.0263,29.0513,482187.0
2017-08-25 10:00:00,34.8,34.89,34.79,34.82,519467.0,29.0513,29.1264,29.043,29.068,519467.0
2017-08-25 10:10:00,34.82,34.85,34.81,34.83,344953.0,29.068,29.093,29.0596,29.0763,344953.0
2017-08-25 10:20:00,34.83,34.84,34.76,34.77,427210.0,29.0763,29.0847,29.0179,29.0263,427210.0
2017-08-25 10:30:00,34.77,34.79,34.72,34.74,440670.0,29.0263,29.043,28.9845,29.0012,440670.0
2017-08-25 10:40:00,34.75,34.76,34.65,34.65,256548.0,29.0096,29.0179,28.9261,28.9261,256548.0
2017-08-25 10:50:00,34.66,34.69,34.65,34.66,214219.0,28.9344,28.9595,28.9261,28.9344,214219.0
2017-08-25 11:00:00,34.66,34.67,34.58,34.65,385259.0,28.9344,28.9428,28.8676,28.9261,385259.0
2017-08-25 11:10:00,34.66,34.69,34.63,34.64,292399.0,28.9344,28.9595,28.9094,28.9177,292399.0
2017-08-25 11:20:00,34.65,34.67,34.61,34.63,177552.0,28.9261,28.9428,28.8927,28.9094,177552.0
2017-08-25 11:30:00,34.63,34.64,34.58,34.61,178397.0,28.9094,28.9177,28.8676,28.8927,178397.0
2017-08-25 11:40:00,34.62,34.68,34.61,34.66,262476.0,28.901,28.9511,28.8927,28.9344,262476.0
2017-08-25 11:50:00,34.66,34.67,34.62,34.64,191694.0,28.9344,28.9428,28.901,28.9177,191694.0
2017-08-25 12:00:00,34.64,34.7,34.63,34.69,204525.0,28.9177,28.9678,28.9094,28.9595,204525.0
2017-08-25 12:10:00,34.68,34.71,34.64,34.67,297804.0,28.9511,28.9762,28.9177,28.9428,297804.0
2017-08-25 12:20:00,34.68,34.7,34.67,34.69,79630.0,28.9511,28.9678,28.9428,28.9595,79630.0
2017-08-25 12:30:00,34.7,34.7,34.62,34.65,249384.0,28.9678,28.9678,28.901,28.9261,249384.0
2017-08-25 12:40:00,34.65,34.67,34.64,34.64,128165.0,28.9261,28.9428,28.9177,28.9177,128165.0
2017-08-25 12:50:00,34.64,34.68,34.64,34.68,114574.0,28.9177,28.9511,28.9177,28.9511,114574.0
2017-08-25 13:00:00,34.68,34.69,34.65,34.68,145569.0,28.9511,28.9595,28.9261,28.9511,145569.0
2017-08-25 13:10:00,34.68,34.69,34.67,34.67,330875.0,28.9511,28.9595,28.9428,28.9428,330875.0
2017-08-25 13:20:00,34.68,34.69,34.67,34.68,63477.0,28.9511,28.9595,28.9428,28.9511,63477.0
2017-08-25 13:30:00,34.69,34.7,34.67,34.68,164727.0,28.9595,28.9678,28.9428,28.9511,164727.0
2017-08-25 13:40:00,34.68,34.68,34.67,34.67,96724.0,28.9511,28.9511,28.9428,28.9428,96724.0
2017-08-25 13:50:00,34.68,34.69,34.66,34.68,129115.0,28.9511,28.9595,28.9344,28.9511,129115.0
2017-08-25 14:00:00,34.68,34.69,34.67,34.69,183084.0,28.9511,28.9595,28.9428,28.9595,183084.0
2017-08-25 14:10:00,34.69,34.7,34.68,34.69,201599.0,28.9595,28.9678,28.9511,28.9595,201599.0
2017-08-25 14:20:00,34.69,34.7,34.68,34.69,165744.0,28.9595,28.9678,28.9511,28.9595,165744.0
2017-08-25 14:30:00,34.69,34.71,34.68,34.7,180547.0,28.9595,28.9762,28.9511,28.9678,180547.0
2017-08-25 14:40:00,34.7,34.71,34.69,34.7,194939.0,28.9678,28.9762,28.9595,28.9678,194939.0
2017-08-25 14:50:00,34.7,34.71,34.69,34.7,74359.0,28.9678,28.9762,28.9595,28.9678,74359.0
2017-08-25 15:00:00,34.7,34.71,34.64,34.7,177472.0,28.9678,28.9762,28.9177,28.9678,177472.0
2017-08-25 15:10:00,34.7,34.73,34.69,34.73,249768.0,28.9678,28.9929,28.9595,28.9929,249768.0
2017-08-25 15:20:00,34.73,34.75,34.71,34.73,191640.0,28.9929,29.0096,28.9762,28.9929,191640.0
2017-08-25 15:30:00,34.73,34.73,34.69,34.7,220982.0,28.9929,28.9929,28.9595,28.9678,220982.0
2017-08-25 15:40:00,34.7,34.73,34.69,34.73,351941.0,28.9678,28.9929,28.9595,28.9929,351941.0
2017-08-25 15:50:00,34.73,34.73,34.65,34.68,1252770.0,28.9929,28.9929,28.9261,28.9511,1252770.0
2017-08-28 09:30:00,34.78,34.79,34.73,34.76,456173.0,29.0346,29.043,28.9929,29.0179,456173.0
2017-08-28 09:40:00,34.76,34.8,34.73,34.77,436877.0,29.0179,29.0513,28.9929,29.0263,436877.0
2017-08-28 09:50:00,34.78,34.78,34.69,34.73,249137.0,29.0346,29.0346,28.9595,28.9929,249137.0
2017-08-28 10:00:00,34.73,34.73,34.67,34.68,335928.0,28.9929,28.9929,28.9428,28.9511,335928.0
2017-08-28 10:10:00,34.69,34.73,34.68,34.71,282693.0,28.9595,28.9929,28.9511,28.9762,282693.0
2017-08-28 10:20:00,34.72,34.74,34.69,34.7,294462.0,28.9845,29.0012,28.9595,28.9678,294462.0
2017-08-28 10:30:00,34.7,34.7,34.64,34.65,472576.0,28.9678,28.9678,28.9177,28.9261,472576.0
2017-08-28 10:40:00,34.65,34.69,34.64,34.66,769229.0,28.9261,28.9595,28.9177,28.9344,769229.0
2017-08-28 10:50:00,34.66,34.68,34.65,34.68,646010.0,28.9344,28.9511,28.9261,28.9511,646010.0
2017-08-28 11:00:00,34.68,34.68,34.63,34.64,403667.0,28.9511,28.9511,28.9094,28.9177,403667.0
2017-08-28 11:10:00,34.65,34.66,34.63,34.64,187127.0,28.9261,28.9344,28.9094,28.9177,187127.0
2017-08-28 11:20:00,34.64,34.65,34.63,34.64,125366.0,28.9177,28.9261,28.9094,28.9177,125366.0
2017-08-28 11:30:00,34.65,34.67,34.63,34.65,259197.0,28.9261,28.9428,28.9094,28.9261,259197.0
2017-08-28 11:40:00,34.65,34.66,34.63,34.65,256490.0,28.9261,28.9344,28.9094,28.9261,256490.0
2017-08-28 11:50:00,34.65,34.66,34.64,34.65,122957.0,28.9261,28.9344,28.9177,28.9261,122957.0
2017-08-28 12:00:00,34.64,34.65,34.62,34.63,214944.0,28.9177,28.9261,28.901,28.9094,214944.0
2017-08-28 12:10:00,34.63,34.65,34.63,34.65,228968.0,28.9094,28.9261,28.9094,28.9261,228968.0
2017-08-28 12:20:00,34.64,34.66,34.62,34.66,304912.0,28.9177,28.9344,28.901,28.9344,304912.0
2017-08-28 12:30:00,34.66,34.67,34.65,34.66,144987.0,28.9344,28.9428,28.9261,28.9344,144987.0
2017-08-28 12:40:00,34.66,34.67,34.63,34.66,170876.0,28.9344,28.9428,28.9094,28.9344,170876.0
2017-08-28 12:50:00,34.66,34.66,34.63,34.65,195612.0,28.9344,28.9344,28.9094,28.9261,195612.0
2017-08-28 13:00:00,34.65,34.65,34.63,34.65,64408.0,28.9261,28.9261,28.9094,28.9261,64408.0
2017-08-28 13:10:00,34.65,34.66,34.63,34.65,223291.0,28.9261,28.9344,28.9094,28.9261,223291.0
2017-08-28 13:20:00,34.65,34.65,34.62,34.65,139023.0,28.9261,28.9261,28.901,28.9261,139023.0
2017-08-28 13:30:00,34.65,34.65,34.63,34.65,118659.0,28.9261,28.9261,28.9094,28.9261,118659.0
2017-08-28 13:40:00,34.65,34.66,34.64,34.65,142906.0,28.9261,28.9344,28.9177,28.9261,142906.0
2017-08-28 13:50:00,34.65,34.66,34.64,34.65,362462.0,28.9261,28.9344,28.9177,28.9261,362462.0
2017-08-28 14:00:00,34.65,34.66,34.62,34.64,315795.0,28.9261,28.9344,28.901,28.9177,315795.0
2017-08-28 14:10:00,34.64,34.65,34.63,34.64,163354.0,28.9177,28.9261,28.9094,28.9177,163354.0
2017-08-28 14:20:00,34.64,34.65,34.62,34.64,160772.0,28.9177,28.9261,28.901,28.9177,160772.0
2017-08-28 14:30:00,34.65,34.65,34.62,34.65,87705.0,28.9261,28.9261,28.901,28.9261,87705.0
2017-08-28 14:40:00,34.65,34.66,34.63,34.65,227492.0,28.9261,28.9344,28.9094,28.9261,227492.0
2017-08-28 14:50:00,34.65,34.65,34.62,34.62,187936.0,28.9261,28.9261,28.901,28.901,187936.0
2017-08-28 15:00:00,34.63,34.63,34.59,34.6,233913.0,28.9094,28.9094,28.876,28.8843,233913.0
2017-08-28 15:10:00,34.59,34.65,34.59,34.65,263733.0,28.876,28.9261,28.876,28.9261,263733.0
2017-08-28 15:20:00,34.65,34.66,34.62,34.65,232481.0,28.9261,28.9344,28.901,28.9261,232481.0
2017-08-28 15:30:00,34.65,34.66,34.6,34.61,276479.0,28.9261,28.9344,28.8843,28.8927,276479.0
2017-08-28 15:40:00,34.61,34.65,34.6,34.64,494281.0,28.8927,28.9261,28.8843,28.9177,494281.0
2017-08-28 15:50:00,34.64,34.66,34.63,34.65,1146173.0,28.9177,28.9344,28.9094,28.9261,1146173.0
2017-08-29 09:30:00,34.51,34.59,34.45,34.56,749543.0,28.8092,28.876,28.7591,28.8509,749543.0
2017-08-29 09:40:00,34.56,34.62,34.55,34.59,380362.0,28.8509,28.901,28.8426,28.876,380362.0
2017-08-29 09:50:00,34.6,34.6,34.55,34.57,298582.0,28.8843,28.8843,28.8426,28.8593,298582.0
2017-08-29 10:00:00,34.56,34.6,34.51,34.51,249599.0,28.8509,28.8843,28.8092,28.8092,249599.0
2017-08-29 10:10:00,34.51,34.53,34.47,34.51,236521.0,28.8092,28.8259,28.7758,28.8092,236521.0
2017-08-29 10:20:00,34.51,34.52,34.47,34.5,238030.0,28.8092,28.8176,28.7758,28.8009,238030.0
2017-08-29 10:30:00,34.5,34.53,34.48,34.52,622169.0,28.8009,28.8259,28.7842,28.8176,622169.0
2017-08-29 10:40:00,34.52,34.56,34.5,34.51,450522.0,28.8176,28.8509,28.8009,28.8092,450522.0
2017-08-29 10:50:00,34.52,34.54,34.5,34.54,295646.0,28.8176,28.8342,28.8009,28.8342,295646.0
2017-08-29 11:00:00,34.54,34.55,34.5,34.55,270163.0,28.8342,28.8426,28.8009,28.8426,270163.0
2017-08-29 11:10:00,34.55,34.55,34.52,34.54,220152.0,28.8426,28.8426,28.8176,28.8342,220152.0
2017-08-29 11:20:00,34.53,34.55,34.5,34.51,388640.0,28.8259,28.8426,28.8009,28.8092,388640.0
2017-08-29 11:30:00,34.51,34.56,34.5,34.55,245381.0,28.8092,28.8509,28.8009,28.8426,245381.0
2017-08-29 11:40:00,34.54,34.56,34.53,34.55,457803.0,28.8342,28.8509,28.8259,28.8426,457803.0
2017-08-29 11:50:00,34.55,34.57,34.53,34.56,253107.0,28.8426,28.8593,28.8259,28.8509,253107.0
2017-08-29 12:00:00,34.56,34.6,34.54,34.59,493025.0,28.8509,28.8843,28.8342,28.876,493025.0
2017-08-29 12:10:00,34.59,34.61,34.57,34.59,233072.0,28.876,28.8927,28.8593,28.876,233072.0
2017-08-29 12:20:00,34.59,34.62,34.59,34.6,288894.0,28.876,28.901,28.876,28.8843,288894.0
2017-08-29 12:30:00,34.6,34.63,34.59,34.61,175962.0,28.8843,28.9094,28.876,28.8927,175962.0
2017-08-29 12:40:00,34.61,34.62,34.57,34.62,149279.0,28.8927,28.901,28.8593,28.901,149279.0
2017-08-29 12:50:00,34.62,34.63,34.57,34.58,178077.0,28.901,28.9094,28.8593,28.8676,178077.0
2017-08-29 13:00:00,34.57,34.6,34.57,34.59,255803.0,28.8593,28.8843,28.8593,28.876,255803.0
2017-08-29 13:10:00,34.59,34.6,34.56,34.57,264041.0,28.876,28.8843,28.8509,28.8593,264041.0
2017-08-29 13:20:00,34.57,34.6,34.57,34.59,437583.0,28.8593,28.8843,28.8593,28.876,437583.0
2017-08-29 13:30:00,34.59,34.6,34.58,34.59,226680.0,28.876,28.8843,28.8676,28.876,226680.0
2017-08-29 13:40:00,34.59,34.6,34.56,34.59,310031.0,28.876,28.8843,28.8509,28.876,310031.0
2017-08-29 13:50:00,34.59,34.6,34.56,34.58,221779.0,28.876,28.8843,28.8509,28.8676,221779.0
2017-08-29 14:00:00,34.58,34.6,34.56,34.59,212687.0,28.8676,28.8843,28.8509,28.876,212687.0
2017-08-29 14:10:00,34.6,34.61,34.57,34.59,245920.0,28.8843,28.8927,28.8593,28.876,245920.0
2017-08-29 14:20:00,34.6,34.62,34.59,34.61,231369.0,28.8843,28.901,28.876,28.8927,231369.0
2017-08-29 14:30:00,34.6,34.63,34.6,34.63,365606.0,28.8843,28.9094,28.8843,28.9094,365606.0
2017-08-29 14:40:00,34.62,34.73,34.62,34.73,619922.0,28.901,28.9929,28.901,28.9929,619922.0
2017-08-29 14:50:00,34.73,34.74,34.69,34.7,311636.0,28.9929,29.0012,28.9595,28.9678,311636.0
2017-08-29 15:00:00,34.7,34.71,34.67,34.7,240710.0,28.9678,28.9762,28.9428,28.9678,240710.0
2017-08-29 15:10:00,34.7,34.71,34.68,34.7,478119.0,28.9678,28.9762,28.9511,28.9678,478119.0
2017-08-29 15:20:00,34.7,34.73,34.7,34.72,412026.0,28.9678,28.9929,28.9678,28.9845,412026.0
2017-08-29 15:30:00,34.72,34.73,34.69,34.7,598115.0,28.9845,28.9929,28.9595,28.9678,598115.0
2017-08-29 15:40:00,34.7,34.73,34.7,34.71,340253.0,28.9678,28.9929,28.9678,28.9762,340253.0
2017-08-29 15:50:00,34.71,34.75,34.7,34.73,1164664.0,28.9762,29.0096,28.9678,28.9929,1164664.0
2017-08-30 09:30:00,34.74,34.79,34.63,34.76,706812.0,29.0012,29.043,28.9094,29.0179,706812.0
2017-08-30 09:40:00,34.76,34.79,34.73,34.78,218967.0,29.0179,29.043,28.9929,29.0346,218967.0
2017-08-30 09:50:00,34.78,34.8,34.75,34.79,203273.0,29.0346,29.0513,29.0096,29.043,203273.0
2017-08-30 10:00:00,34.79,34.8,34.73,34.76,206836.0,29.043,29.0513,28.9929,29.0179,206836.0
2017-08-30 10:10:00,34.76,34.77,34.74,34.76,308641.0,29.0179,29.0263,29.0012,29.0179,308641.0
2017-08-30 10:20:00,34.76,34.77,34.72,34.75,309188.0,29.0179,29.0263,28.9845,29.0096,309188.0
2017-08-30 10:30:00,34.74,34.75,34.66,34.66,297525.0,29.0012,29.0096,28.9344,28.9344,297525.0
2017-08-30 10:40:00,34.66,34.72,34.65,34.71,258333.0,28.9344,28.9845,28.9261,28.9762,258333.0
2017-08-30 10:50:00,34.72,34.73,34.68,34.7,481893.0,28.9845,28.9929,28.9511,28.9678,481893.0
2017-08-30 11:00:00,34.7,34.7,34.68,34.68,144742.0,28.9678,28.9678,28.9511,28.9511,144742.0
2017-08-30 11:10:00,34.68,34.71,34.67,34.7,251317.0,28.9511,28.9762,28.9428,28.9678,251317.0
2017-08-30 11:20:00,34.69,34.7,34.69,34.69,95517.0,28.9595,28.9678,28.9595,28.9595,95517.0
2017-08-30 11:30:00,34.69,34.7,34.67,34.69,180549.0,28.9595,28.9678,28.9428,28.9595,180549.0
2017-08-30 11:40:00,34.69,34.7,34.66,34.7,351899.0,28.9595,28.9678,28.9344,28.9678,351899.0
2017-08-30 11:50:00,34.7,34.7,34.67,34.69,186632.0,28.9678,28.9678,28.9428,28.9595,186632.0
2017-08-30 12:00:00,34.69,34.69,34.65,34.68,189790.0,28.9595,28.9595,28.9261,28.9511,189790.0
2017-08-30 12:10:00,34.68,34.69,34.66,34.66,110288.0,28.9511,28.9595,28.9344,28.9344,110288.0
2017-08-30 12:20:00,34.66,34.69,34.66,34.69,165007.0,28.9344,28.9595,28.9344,28.9595,165007.0
2017-08-30 12:30:00,34.68,34.69,34.67,34.68,199938.0,28.9511,28.9595,28.9428,28.9511,199938.0
2017-08-30 12:40:00,34.69,34.72,34.68,34.72,305013.0,28.9595,28.9845,28.9511,28.9845,305013.0
2017-08-30 12:50:00,34.71,34.71,34.67,34.7,146890.0,28.9762,28.9762,28.9428,28.9678,146890.0
2017-08-30 13:00:00,34.69,34.71,34.68,34.69,221470.0,28.9595,28.9762,28.9511,28.9595,221470.0
2017-08-30 13:10:00,34.69,34.71,34.69,34.7,437697.0,28.9595,28.9762,28.9595,28.9678,437697.0
2017-08-30 13:20:00,34.7,34.75,34.68,34.75,249559.0,28.9678,29.0096,28.9511,29.0096,249559.0
2017-08-30 13:30:00,34.75,34.76,34.73,34.74,208648.0,29.0096,29.0179,28.9929,29.0012,208648.0
2017-08-30 13:40:00,34.74,34.77,34.73,34.76,404598.0,29.0012,29.0263,28.9929,29.0179,404598.0
2017-08-30 13:50:00,34.77,34.88,34.75,34.87,341523.0,29.0263,29.1181,29.0096,29.1097,341523.0
2017-08-30 14:00:00,34.88,34.92,34.84,34.89,398271.0,29.1181,29.1515,29.0847,29.1264,398271.0
2017-08-30 14:10:00,34.9,34.94,34.89,34.93,120605.0,29.1348,29.1682,29.1264,29.1598,120605.0
2017-08-30 14:20:00,34.92,34.94,34.9,34.92,152907.0,29.1515,29.1682,29.1348,29.1515,152907.0
2017-08-30 14:30:00,34.91,34.95,34.91,34.94,254672.0,29.1431,29.1765,29.1431,29.1682,254672.0
2017-08-30 14:40:00,34.94,34.96,34.9,34.92,207724.0,29.1682,29.1849,29.1348,29.1515,207724.0
2017-08-30 14:50:00,34.92,34.95,34.91,34.94,120148.0,29.1515,29.1765,29.1431,29.1682,120148.0
2017-08-30 15:00:00,34.94,34.96,34.93,34.94,229919.0,29.1682,29.1849,29.1598,29.1682,229919.0
2017-08-30 15:10:00,34.94,34.95,34.93,34.94,191363.0,29.1682,29.1765,29.1598,29.1682,191363.0
2017-08-30 15:20:00,34.94,34.96,34.93,34.94,244265.0,29.1682,29.1849,29.1598,29.1682,244265.0
2017-08-30 15:30:00,34.95,34.96,34.9,34.91,377707.0,29.1765,29.1849,29.1348,29.1431,377707.0
2017-08-30 15:40:00,34.91,34.91,34.86,34.89,370507.0,29.1431,29.1431,29.1014,29.1264,370507.0
2017-08-30 15:50:00,34.9,34.91,34.87,34.9,1309176.0,29.1348,29.1431,29.1097,29.1348,1309176.0
2017-08-31 09:30:00,34.94,35.03,34.87,35.02,687806.0,29.1682,29.2433,29.1097,29.235,687806.0
2017-08-31 09:40:00,35.02,35.02,34.93,34.97,454027.0,29.235,29.235,29.1598,29.1932,454027.0
2017-08-31 09:50:00,34.97,35.0,34.93,34.95,369185.0,29.1932,29.2183,29.1598,29.1765,369185.0
2017-08-31 10:00:00,34.95,35.04,34.92,35.04,435536.0,29.1765,29.2517,29.1515,29.2517,435536.0
2017-08-31 10:10:00,35.04,35.11,35.04,35.07,470262.0,29.2517,29.3101,29.2517,29.2767,470262.0
2017-08-31 10:20:00,35.07,35.07,35.0,35.02,442399.0,29.2767,29.2767,29.2183,29.235,442399.0
2017-08-31 10:30:00,35.03,35.12,35.02,35.09,425874.0,29.2433,29.3184,29.235,29.2934,425874.0
2017-08-31 10:40:00,35.09,35.12,35.05,35.07,482644.0,29.2934,29.3184,29.26,29.2767,482644.0
2017-08-31 10:50:00,35.06,35.11,35.05,35.08,268048.0,29.2683,29.3101,29.26,29.285,268048.0
2017-08-31 11:00:00,35.08,35.11,35.05,35.11,305645.0,29.285,29.3101,29.26,29.3101,305645.0
2017-08-31 11:10:00,35.1,35.14,35.09,35.09,229786.0,29.3017,29.3351,29.2934,29.2934,229786.0
2017-08-31 11:20:00,35.09,35.12,35.08,35.08,176798.0,29.2934,29.3184,29.285,29.285,176798.0
2017-08-31 11:30:00,35.08,35.1,35.04,35.1,268202.0,29.285,29.3017,29.2517,29.3017,268202.0
2017-08-31 11:40:00,35.09,35.13,35.08,35.11,157677.0,29.2934,29.3268,29.285,29.3101,157677.0
2017-08-31 11:50:00,35.11,35.13,35.09,35.12,124836.0,29.3101,29.3268,29.2934,29.3184,124836.0
2017-08-31 12:00:00,35.11,35.17,35.11,35.17,190641.0,29.3101,29.3602,29.3101,29.3602,190641.0
2017-08-31 12:10:00,35.16,35.18,35.14,35.18,128125.0,29.3518,29.3685,29.3351,29.3685,128125.0
2017-08-31 12:20:00,35.18,35.18,35.15,35.16,200562.0,29.3685,29.3685,29.3435,29.3518,200562.0
2017-08-31 12:30:00,35.16,35.17,35.13,35.16,139619.0,29.3518,29.3602,29.3268,29.3518,139619.0
2017-08-31 12:40:00,35.15,35.17,35.14,35.15,184623.0,29.3435,29.3602,29.3351,29.3435,184623.0
2017-08-31 12:50:00,35.14,35.15,35.11,35.12,160803.0,29.3351,29.3435,29.3101,29.3184,160803.0
2017-08-31 13:00:00,35.13,35.14,35.1,35.12,165777.0,29.3268,29.3351,29.3017,29.3184,165777.0
2017-08-31 13:10:00,35.13,35.13,35.08,35.09,196119.0,29.3268,29.3268,29.285,29.2934,196119.0
2017-08-31 13:20:00,35.09,35.12,35.07,35.09,152980.0,29.2934,29.3184,29.2767,29.2934,152980.0
2017-08-31 13:30:00,35.08,35.1,35.06,35.09,177073.0,29.285,29.3017,29.2683,29.2934,177073.0
2017-08-31 13:40:00,35.08,35.11,35.07,35.08,179839.0,29.285,29.3101,29.2767,29.285,179839.0
2017-08-31 13:50:00,35.08,35.1,35.06,35.09,123815.0,29.285,29.3017,29.2683,29.2934,123815.0
2017-08-31 14:00:00,35.09,35.09,35.03,35.04,236439.0,29.2934,29.2934,29.2433,29.2517,236439.0
2017-08-31 14:10:00,35.05,35.07,35.03,35.03,235552.0,29.26,29.2767,29.2433,29.2433,235552.0
2017-08-31 14:20:00,35.03,35.08,35.03,35.08,162829.0,29.2433,29.285,29.2433,29.285,162829.0
2017-08-31 14:30:00,35.08,35.1,35.06,35.09,154137.0,29.285,29.3017,29.2683,29.2934,154137.0
2017-08-31 14:40:00,35.08,35.09,35.06,35.08,165297.0,29.285,29.2934,29.2683,29.285,165297.0
2017-08-31 14:50:00,35.09,35.11,35.07,35.09,311538.0,29.2934,29.3101,29.2767,29.2934,311538.0
2017-08-31 15:00:00,35.09,35.09,35.03,35.05,211442.0,29.2934,29.2934,29.2433,29.26,211442.0
2017-08-31 15:10:00,35.04,35.07,35.04,35.07,208739.0,29.2517,29.2767,29.2517,29.2767,208739.0
2017-08-31 15:20:00,35.07,35.1,35.06,35.08,275245.0,29.2767,29.3017,29.2683,29.285,275245.0
2017-08-31 15:30:00,35.09,35.11,35.08,35.09,307758.0,29.2934,29.3101,29.285,29.2934,307758.0
2017-08-31 15:40:00,35.09,35.13,35.07,35.11,439543.0,29.2934,29.3268,29.2767,29.3101,439543.0
2017-08-31 15:50:00,35.1,35.11,35.04,35.07,1914289.0,29.3017,29.3101,29.2517,29.2767,1914289.0
2017-09-01 09:30:00,35.24,35.31,35.2,35.22,972200.0,29.4186,29.4771,29.3852,29.4019,972200.0
2017-09-01 09:40:00,35.21,35.37,35.21,35.37,500130.0,29.3936,29.5271,29.3936,29.5271,500130.0
2017-09-01 09:50:00,35.37,35.39,35.2,35.22,548150.0,29.5271,29.5438,29.3852,29.4019,548150.0
2017-09-01 10:00:00,35.21,35.25,35.12,35.18,659677.0,29.3936,29.427,29.3184,29.3685,659677.0
2017-09-01 10:10:00,35.18,35.24,35.15,35.24,512023.0,29.3685,29.4186,29.3435,29.4186,512023.0
2017-09-01 10:20:00,35.23,35.24,35.16,35.22,265792.0,29.4103,29.4186,29.3518,29.4019,265792.0
2017-09-01 10:30:00,35.22,35.25,35.18,35.19,225103.0,29.4019,29.427,29.3685,29.3769,225103.0
2017-09-01 10:40:00,35.19,35.2,35.16,35.18,233738.0,29.3769,29.3852,29.3518,29.3685,233738.0
2017-09-01 10:50:00,35.18,35.2,35.16,35.16,196666.0,29.3685,29.3852,29.3518,29.3518,196666.0
2017-09-01 11:00:00,35.16,35.2,35.15,35.17,172379.0,29.3518,29.3852,29.3435,29.3602,172379.0
2017-09-01 11:10:00,35.17,35.18,35.15,35.16,151027.0,29.3602,29.3685,29.3435,29.3518,151027.0
2017-09-01 11:20:00,35.16,35.17,35.12,35.15,161769.0,29.3518,29.3602,29.3184,29.3435,161769.0
2017-09-01 11:30:00,35.15,35.19,35.14,35.18,122947.0,29.3435,29.3769,29.3351,29.3685,122947.0
2017-09-01 11:40:00,35.18,35.19,35.15,35.16,221304.0,29.3685,29.3769,29.3435,29.3518,221304.0
2017-09-01 11:50:00,35.16,35.19,35.16,35.19,118752.0,29.3518,29.3769,29.3518,29.3769,118752.0
2017-09-01 12:00:00,35.19,35.19,35.15,35.18,180707.0,29.3769,29.3769,29.3435,29.3685,180707.0
2017-09-01 12:10:00,35.18,35.19,35.17,35.19,68442.0,29.3685,29.3769,29.3602,29.3769,68442.0
2017-09-01 12:20:00,35.19,35.2,35.18,35.19,141597.0,29.3769,29.3852,29.3685,29.3769,141597.0
2017-09-01 12:30:00,35.19,35.22,35.19,35.22,100544.0,29.3769,29.4019,29.3769,29.4019,100544.0
2017-09-01 12:40:00,35.21,35.22,35.18,35.2,123759.0,29.3936,29.4019,29.3685,29.3852,123759.0
2017-09-01 12:50:00,35.19,35.22,35.19,35.2,99504.0,29.3769,29.4019,29.3769,29.3852,99504.0
2017-09-01 13:00:00,35.2,35.22,35.19,35.2,86660.0,29.3852,29.4019,29.3769,29.3852,86660.0
2017-09-01 13:10:00,35.2,35.22,35.19,35.2,81806.0,29.3852,29.4019,29.3769,29.3852,81806.0
2017-09-01 13:20:00,35.2,35.21,35.18,35.18,59190.0,29.3852,29.3936,29.3685,29.3685,59190.0
2017-09-01 13:30:00,35.19,35.2,35.17,35.17,147650.0,29.3769,29.3852,29.3602,29.3602,147650.0
2017-09-01 13:40:00,35.18,35.2,35.17,35.17,142835.0,29.3685,29.3852,29.3602,29.3602,142835.0
2017-09-01 13:50:00,35.17,35.18,35.17,35.17,101298.0,29.3602,29.3685,29.3602,29.3602,101298.0
2017-09-01 14:00:00,35.18,35.18,35.14,35.15,125826.0,29.3685,29.3685,29.3351,29.3435,125826.0
2017-09-01 14:10:00,35.15,35.17,35.13,35.14,204050.0,29.3435,29.3602,29.3268,29.3351,204050.0
2017-09-01 14:20:00,35.14,35.15,35.12,35.13,116609.0,29.3351,29.3435,29.3184,29.3268,116609.0
2017-09-01 14:30:00,35.13,35.14,35.12,35.14,135209.0,29.3268,29.3351,29.3184,29.3351,135209.0
2017-09-01 14:40:00,35.14,35.14,35.12,35.12,109867.0,29.3351,29.3351,29.3184,29.3184,109867.0
2017-09-01 14:50:00,35.12,35.13,35.1,35.11,168175.0,29.3184,29.3268,29.3017,29.3101,168175.0
2017-09-01 15:00:00,35.11,35.12,35.11,35.12,90600.0,29.3101,29.3184,29.3101,29.3184,90600.0
2017-09-01 15:10:00,35.11,35.12,35.11,35.11,95737.0,29.3101,29.3184,29.3101,29.3101,95737.0
2017-09-01 15:20:00,35.11,35.13,35.1,35.11,225196.0,29.3101,29.3268,29.3017,29.3101,225196.0
2017-09-01 15:30:00,35.11,35.11,35.1,35.1,134890.0,29.3101,29.3101,29.3017,29.3017,134890.0
2017-09-01 15:40:00,35.1,35.13,35.1,35.11,319392.0,29.3017,29.3268,29.3017,29.3101,319392.0
2017-09-01 15:50:00,35.11,35.14,35.07,35.09,1137019.0,29.3101,29.3351,29.2767,29.2934,1137019.0
2017-09-05 09:30:00,35.02,35.16,35.0,35.06,1105453.0,29.235,29.3518,29.2183,29.2683,1105453.0
2017-09-05 09:40:00,35.07,35.15,35.07,35.1,426111.0,29.2767,29.3435,29.2767,29.3017,426111.0
2017-09-05 09:50:00,35.11,35.2,35.09,35.16,200812.0,29.3101,29.3852,29.2934,29.3518,200812.0
2017-09-05 10:00:00,35.16,35.24,35.13,35.19,593517.0,29.3518,29.4186,29.3268,29.3769,593517.0
2017-09-05 10:10:00,35.19,35.25,35.17,35.25,422204.0,29.3769,29.427,29.3602,29.427,422204.0
2017-09-05 10:20:00,35.25,35.26,35.16,35.16,477250.0,29.427,29.4353,29.3518,29.3518,477250.0
2017-09-05 10:30:00,35.17,35.24,35.16,35.23,292684.0,29.3602,29.4186,29.3518,29.4103,292684.0
2017-09-05 10:40:00,35.23,35.29,35.2,35.27,570816.0,29.4103,29.4604,29.3852,29.4437,570816.0
2017-09-05 10:50:00,35.27,35.33,35.24,35.32,423793.0,29.4437,29.4937,29.4186,29.4854,423793.0
2017-09-05 11:00:00,35.32,35.32,35.19,35.22,436198.0,29.4854,29.4854,29.3769,29.4019,436198.0
2017-09-05 11:10:00,35.22,35.25,35.19,35.19,219093.0,29.4019,29.427,29.3769,29.3769,219093.0
2017-09-05 11:20:00,35.19,35.23,35.17,35.21,234992.0,29.3769,29.4103,29.3602,29.3936,234992.0
2017-09-05 11:30:00,35.2,35.25,35.18,35.25,217370.0,29.3852,29.427,29.3685,29.427,217370.0
2017-09-05 11:40:00,35.25,35.28,35.23,35.25,249483.0,29.427,29.452,29.4103,29.427,249483.0
2017-09-05 11:50:00,35.25,35.27,35.22,35.26,259056.0,29.427,29.4437,29.4019,29.4353,259056.0
2017-09-05 12:00:00,35.26,35.26,35.11,35.13,428431.0,29.4353,29.4353,29.3101,29.3268,428431.0
2017-09-05 12:10:00,35.13,35.14,35.06,35.08,459600.0,29.3268,29.3351,29.2683,29.285,459600.0
2017-09-05 12:20:00,35.09,35.11,35.06,35.07,508562.0,29.2934,29.3101,29.2683,29.2767,508562.0
2017-09-05 12:30:00,35.08,35.08,35.01,35.04,684582.0,29.285,29.285,29.2266,29.2517,684582.0
2017-09-05 12:40:00,35.03,35.05,35.0,35.01,225172.0,29.2433,29.26,29.2183,29.2266,225172.0
2017-09-05 12:50:00,35.01,35.05,35.0,35.02,303585.0,29.2266,29.26,29.2183,29.235,303585.0
2017-09-05 13:00:00,35.01,35.02,34.93,34.98,596083.0,29.2266,29.235,29.1598,29.2016,596083.0
2017-09-05 13:10:00,34.98,35.06,34.97,35.05,297738.0,29.2016,29.2683,29.1932,29.26,297738.0
2017-09-05 13:20:00,35.05,35.07,35.01,35.02,216945.0,29.26,29.2767,29.2266,29.235,216945.0
2017-09-05 13:30:00,35.02,35.07,34.99,35.05,203997.0,29.235,29.2767,29.2099,29.26,203997.0
2017-09-05 13:40:00,35.05,35.07,35.02,35.03,183939.0,29.26,29.2767,29.235,29.2433,183939.0
2017-09-05 13:50:00,35.02,35.07,35.01,35.07,219819.0,29.235,29.2767,29.2266,29.2767,219819.0
2017-09-05 14:00:00,35.07,35.07,35.03,35.04,170121.0,29.2767,29.2767,29.2433,29.2517,170121.0
2017-09-05 14:10:00,35.04,35.06,34.98,34.99,214893.0,29.2517,29.2683,29.2016,29.2099,214893.0
2017-09-05 14:20:00,35.0,35.05,34.99,35.04,370278.0,29.2183,29.26,29.2099,29.2517,370278.0
2017-09-05 14:30:00,35.03,35.05,35.01,35.01,301316.0,29.2433,29.26,29.2266,29.2266,301316.0
2017-09-05 14:40:00,35.01,35.02,34.98,35.01,453348.0,29.2266,29.235,29.2016,29.2266,453348.0
2017-09-05 14:50:00,35.0,35.01,34.94,35.0,359396.0,29.2183,29.2266,29.1682,29.2183,359396.0
2017-09-05 15:00:00,35.0,35.03,34.96,35.01,359974.0,29.2183,29.2433,29.1849,29.2266,359974.0
2017-09-05 15:10:00,35.01,35.03,34.99,35.01,222364.0,29.2266,29.2433,29.2099,29.2266,222364.0
2017-09-05 15:20:00,35.0,35.02,34.98,35.02,463942.0,29.2183,29.235,29.2016,29.235,463942.0
2017-09-05 15:30:00,35.02,35.04,34.95,34.98,548146.0,29.235,29.2517,29.1765,29.2016,548146.0
2017-09-05 15:40:00,34.99,35.02,34.95,35.02,537905.0,29.2099,29.235,29.1765,29.235,537905.0
2017-09-05 15:50:00,35.02,35.06,35.0,35.03,1492910.0,29.235,29.2683,29.2183,29.2433,1492910.0
2017-09-06 09:30:00,35.22,35.23,35.11,35.22,621392.0,29.4019,29.4103,29.3101,29.4019,621392.0
2017-09-06 09:40:00,35.21,35.44,35.19,35.4,1003769.0,29.3936,29.5856,29.3769,29.5522,1003769.0
2017-09-06 09:50:00,35.4,35.87,35.39,35.74,1827931.0,29.5522,29.9445,29.5438,29.836,1827931.0
2017-09-06 10:00:00,35.74,35.89,35.62,35.77,1606433.0,29.836,29.9612,29.7358,29.8611,1606433.0
2017-09-06 10:10:00,35.77,35.78,35.61,35.64,849835.0,29.8611,29.8694,29.7275,29.7525,849835.0
2017-09-06 10:20:00,35.63,35.64,35.52,35.59,499475.0,29.7442,29.7525,29.6524,29.7108,499475.0
2017-09-06 10:30:00,35.59,35.79,35.59,35.72,693608.0,29.7108,29.8778,29.7108,29.8193,693608.0
2017-09-06 10:40:00,35.73,35.74,35.54,35.65,484779.0,29.8277,29.836,29.6691,29.7609,484779.0
2017-09-06 10:50:00,35.65,35.66,35.55,35.61,473670.0,29.7609,29.7692,29.6774,29.7275,473670.0
2017-09-06 11:00:00,35.61,35.61,35.54,35.56,483510.0,29.7275,29.7275,29.6691,29.6858,483510.0
2017-09-06 11:10:00,35.55,35.58,35.51,35.57,403714.0,29.6774,29.7024,29.644,29.6941,403714.0
2017-09-06 11:20:00,35.56,35.68,35.56,35.66,408125.0,29.6858,29.7859,29.6858,29.7692,408125.0
2017-09-06 11:30:00,35.65,35.67,35.63,35.66,260055.0,29.7609,29.7776,29.7442,29.7692,260055.0
2017-09-06 11:40:00,35.66,35.7,35.65,35.66,264614.0,29.7692,29.8026,29.7609,29.7692,264614.0
2017-09-06 11:50:00,35.66,35.69,35.63,35.68,250752.0,29.7692,29.7943,29.7442,29.7859,250752.0
2017-09-06 12:00:00,35.68,35.69,35.66,35.66,213059.0,29.7859,29.7943,29.7692,29.7692,213059.0
2017-09-06 12:10:00,35.66,35.73,35.64,35.73,312830.0,29.7692,29.8277,29.7525,29.8277,312830.0
2017-09-06 12:20:00,35.73,35.74,35.69,35.72,212880.0,29.8277,29.836,29.7943,29.8193,212880.0
2017-09-06 12:30:00,35.72,35.73,35.67,35.68,197855.0,29.8193,29.8277,29.7776,29.7859,197855.0
2017-09-06 12:40:00,35.68,35.73,35.67,35.71,220128.0,29.7859,29.8277,29.7776,29.811,220128.0
2017-09-06 12:50:00,35.72,35.73,35.67,35.71,248800.0,29.8193,29.8277,29.7776,29.811,248800.0
2017-09-06 13:00:00,35.71,35.75,35.7,35.75,318788.0,29.811,29.8444,29.8026,29.8444,318788.0
2017-09-06 13:10:00,35.75,35.81,35.74,35.76,485418.0,29.8444,29.8945,29.836,29.8527,485418.0
2017-09-06 13:20:00,35.76,35.77,35.69,35.71,305184.0,29.8527,29.8611,29.7943,29.811,305184.0
2017-09-06 13:30:00,35.71,35.74,35.7,35.73,197216.0,29.811,29.836,29.8026,29.8277,197216.0
2017-09-06 13:40:00,35.72,35.73,35.67,35.67,207521.0,29.8193,29.8277,29.7776,29.7776,207521.0
2017-09-06 13:50:00,35.68,35.7,35.66,35.67,215762.0,29.7859,29.8026,29.7692,29.7776,215762.0
2017-09-06 14:00:00,35.68,35.73,35.67,35.72,365739.0,29.7859,29.8277,29.7776,29.8193,365739.0
2017-09-06 14:10:00,35.72,35.76,35.71,35.75,312990.0,29.8193,29.8527,29.811,29.8444,312990.0
2017-09-06 14:20:00,35.76,35.78,35.72,35.75,293772.0,29.8527,29.8694,29.8193,29.8444,293772.0
2017-09-06 14:30:00,35.75,35.76,35.72,35.73,206467.0,29.8444,29.8527,29.8193,29.8277,206467.0
2017-09-06 14:40:00,35.73,35.76,35.71,35.75,569509.0,29.8277,29.8527,29.811,29.8444,569509.0
2017-09-06 14:50:00,35.76,35.8,35.75,35.79,351446.0,29.8527,29.8861,29.8444,29.8778,351446.0
2017-09-06 15:00:00,35.8,35.85,35.79,35.84,436906.0,29.8861,29.9278,29.8778,29.9195,436906.0
2017-09-06 15:10:00,35.84,35.88,35.84,35.87,479934.0,29.9195,29.9529,29.9195,29.9445,479934.0
2017-09-06 15:20:00,35.86,35.94,35.85,35.93,698826.0,29.9362,30.003,29.9278,29.9946,698826.0
2017-09-06 15:30:00,35.93,35.93,35.85,35.85,897548.0,29.9946,29.9946,29.9278,29.9278,897548.0
2017-09-06 15:40:00,35.85,35.9,35.82,35.82,710652.0,29.9278,29.9696,29.9028,29.9028,710652.0
2017-09-06 15:50:00,35.83,35.83,35.74,35.77,2566592.0,29.9112,29.9112,29.836,29.8611,2566592.0
2017-09-07 09:30:00,35.88,35.95,35.53,35.56,1138571.0,29.9529,30.0113,29.6607,29.6858,1138571.0
2017-09-07 09:40:00,35.56,35.64,35.53,35.53,550531.0,29.6858,29.7525,29.6607,29.6607,550531.0
2017-09-07 09:50:00,35.53,35.63,35.52,35.53,471833.0,29.6607,29.7442,29.6524,29.6607,471833.0
2017-09-07 10:00:00,35.54,35.54,35.37,35.47,961149.0,29.6691,29.6691,29.5271,29.6106,961149.0
2017-09-07 10:10:00,35.47,35.57,35.46,35.55,213706.0,29.6106,29.6941,29.6023,29.6774,213706.0
2017-09-07 10:20:00,35.55,35.6,35.5,35.52,376161.0,29.6774,29.7191,29.6357,29.6524,376161.0
2017-09-07 10:30:00,35.52,35.6,35.52,35.6,219269.0,29.6524,29.7191,29.6524,29.7191,219269.0
2017-09-07 10:40:00,35.6,35.67,35.59,35.66,383693.0,29.7191,29.7776,29.7108,29.7692,383693.0
2017-09-07 10:50:00,35.66,35.69,35.63,35.66,191888.0,29.7692,29.7943,29.7442,29.7692,191888.0
2017-09-07 11:00:00,35.65,35.65,35.53,35.56,273827.0,29.7609,29.7609,29.6607,29.6858,273827.0
2017-09-07 11:10:00,35.57,35.6,35.51,35.52,267218.0,29.6941,29.7191,29.644,29.6524,267218.0
2017-09-07 11:20:00,35.52,35.53,35.46,35.5,280373.0,29.6524,29.6607,29.6023,29.6357,280373.0
2017-09-07 11:30:00,35.51,35.52,35.45,35.46,309577.0,29.644,29.6524,29.5939,29.6023,309577.0
2017-09-07 11:40:00,35.45,35.46,35.35,35.36,529513.0,29.5939,29.6023,29.5104,29.5188,529513.0
2017-09-07 11:50:00,35.36,35.4,35.33,35.39,245708.0,29.5188,29.5522,29.4937,29.5438,245708.0
2017-09-07 12:00:00,35.39,35.47,35.38,35.45,201307.0,29.5438,29.6106,29.5355,29.5939,201307.0
2017-09-07 12:10:00,35.46,35.47,35.41,35.43,162663.0,29.6023,29.6106,29.5605,29.5772,162663.0
2017-09-07 12:20:00,35.44,35.44,35.4,35.41,115456.0,29.5856,29.5856,29.5522,29.5605,115456.0
2017-09-07 12:30:00,35.42,35.47,35.41,35.45,201494.0,29.5689,29.6106,29.5605,29.5939,201494.0
2017-09-07 12:40:00,35.46,35.47,35.41,35.42,172758.0,29.6023,29.6106,29.5605,29.5689,172758.0
2017-09-07 12:50:00,35.42,35.43,35.39,35.42,154004.0,29.5689,29.5772,29.5438,29.5689,154004.0
2017-09-07 13:00:00,35.41,35.45,35.41,35.41,213309.0,29.5605,29.5939,29.5605,29.5605,213309.0
2017-09-07 13:10:00,35.41,35.43,35.39,35.4,149598.0,29.5605,29.5772,29.5438,29.5522,149598.0
2017-09-07 13:20:00,35.39,35.4,35.35,35.38,215678.0,29.5438,29.5522,29.5104,29.5355,215678.0
2017-09-07 13:30:00,35.38,35.42,35.37,35.39,325041.0,29.5355,29.5689,29.5271,29.5438,325041.0
2017-09-07 13:40:00,35.38,35.39,35.36,35.38,126175.0,29.5355,29.5438,29.5188,29.5355,126175.0
2017-09-07 13:50:00,35.38,35.39,35.36,35.38,159650.0,29.5355,29.5438,29.5188,29.5355,159650.0
2017-09-07 14:00:00,35.38,35.42,35.37,35.41,175124.0,29.5355,29.5689,29.5271,29.5605,175124.0
2017-09-07 14:10:00,35.41,35.43,35.4,35.42,150014.0,29.5605,29.5772,29.5522,29.5689,150014.0
2017-09-07 14:20:00,35.42,35.44,35.39,35.41,147862.0,29.5689,29.5856,29.5438,29.5605,147862.0
2017-09-07 14:30:00,35.41,35.43,35.39,35.42,277450.0,29.5605,29.5772,29.5438,29.5689,277450.0
2017-09-07 14:40:00,35.42,35.44,35.4,35.44,182562.0,29.5689,29.5856,29.5522,29.5856,182562.0
2017-09-07 14:50:00,35.44,35.45,35.42,35.44,192081.0,29.5856,29.5939,29.5689,29.5856,192081.0
2017-09-07 15:00:00,35.45,35.48,35.43,35.48,244040.0,29.5939,29.619,29.5772,29.619,244040.0
2017-09-07 15:10:00,35.48,35.5,35.47,35.49,216896.0,29.619,29.6357,29.6106,29.6273,216896.0
2017-09-07 15:20:00,35.48,35.49,35.44,35.47,213562.0,29.619,29.6273,29.5856,29.6106,213562.0
2017-09-07 15:30:00,35.46,35.47,35.42,35.47,307954.0,29.6023,29.6106,29.5689,29.6106,307954.0
2017-09-07 15:40:00,35.47,35.51,35.45,35.5,475125.0,29.6106,29.644,29.5939,29.6357,475125.0
2017-09-07 15:50:00,35.5,35.57,35.49,35.53,1483863.0,29.6357,29.6941,29.6273,29.6607,1483863.0
2017-09-08 09:30:00,35.42,35.54,35.42,35.45,464434.0,29.5689,29.6691,29.5689,29.5939,464434.0
2017-09-08 09:40:00,35.45,35.46,35.31,35.31,229476.0,29.5939,29.6023,29.4771,29.4771,229476.0
2017-09-08 09:50:00,35.32,35.33,35.27,35.3,299448.0,29.4854,29.4937,29.4437,29.4687,299448.0
2017-09-08 10:00:00,35.3,35.32,35.24,35.24,431783.0,29.4687,29.4854,29.4186,29.4186,431783.0
2017-09-08 10:10:00,35.24,35.24,35.14,35.21,476297.0,29.4186,29.4186,29.3351,29.3936,476297.0
2017-09-08 10:20:00,35.21,35.27,35.18,35.26,428709.0,29.3936,29.4437,29.3685,29.4353,428709.0
2017-09-08 10:30:00,35.26,35.26,35.2,35.21,270787.0,29.4353,29.4353,29.3852,29.3936,270787.0
2017-09-08 10:40:00,35.22,35.25,35.2,35.23,271951.0,29.4019,29.427,29.3852,29.4103,271951.0
2017-09-08 10:50:00,35.23,35.23,35.17,35.19,242586.0,29.4103,29.4103,29.3602,29.3769,242586.0
2017-09-08 11:00:00,35.19,35.25,35.19,35.22,264505.0,29.3769,29.427,29.3769,29.4019,264505.0
2017-09-08 11:10:00,35.22,35.22,35.13,35.13,251510.0,29.4019,29.4019,29.3268,29.3268,251510.0
2017-09-08 11:20:00,35.13,35.18,35.13,35.16,247131.0,29.3268,29.3685,29.3268,29.3518,247131.0
2017-09-08 11:30:00,35.16,35.16,35.09,35.13,319224.0,29.3518,29.3518,29.2934,29.3268,319224.0
2017-09-08 11:40:00,35.14,35.14,35.08,35.13,276580.0,29.3351,29.3351,29.285,29.3268,276580.0
2017-09-08 11:50:00,35.14,35.18,35.13,35.14,197148.0,29.3351,29.3685,29.3268,29.3351,197148.0
2017-09-08 12:00:00,35.14,35.15,35.1,35.14,224618.0,29.3351,29.3435,29.3017,29.3351,224618.0
2017-09-08 12:10:00,35.14,35.18,35.12,35.17,200634.0,29.3351,29.3685,29.3184,29.3602,200634.0
2017-09-08 12:20:00,35.17,35.23,35.17,35.22,191526.0,29.3602,29.4103,29.3602,29.4019,191526.0
2017-09-08 12:30:00,35.22,35.24,35.21,35.23,84627.0,29.4019,29.4186,29.3936,29.4103,84627.0
2017-09-08 12:40:00,35.24,35.25,35.21,35.23,99444.0,29.4186,29.427,29.3936,29.4103,99444.0
2017-09-08 12:50:00,35.23,35.26,35.22,35.23,174588.0,29.4103,29.4353,29.4019,29.4103,174588.0
2017-09-08 13:00:00,35.23,35.25,35.23,35.24,80531.0,29.4103,29.427,29.4103,29.4186,80531.0
2017-09-08 13:10:00,35.23,35.24,35.23,35.24,58078.0,29.4103,29.4186,29.4103,29.4186,58078.0
2017-09-08 13:20:00,35.24,35.26,35.23,35.24,139821.0,29.4186,29.4353,29.4103,29.4186,139821.0
2017-09-08 13:30:00,35.24,35.25,35.22,35.24,142456.0,29.4186,29.427,29.4019,29.4186,142456.0
2017-09-08 13:40:00,35.23,35.24,35.22,35.22,202143.0,29.4103,29.4186,29.4019,29.4019,202143.0
2017-09-08 13:50:00,35.22,35.23,35.22,35.23,100506.0,29.4019,29.4103,29.4019,29.4103,100506.0
2017-09-08 14:00:00,35.22,35.23,35.15,35.15,133783.0,29.4019,29.4103,29.3435,29.3435,133783.0
2017-09-08 14:10:00,35.15,35.19,35.15,35.17,204728.0,29.3435,29.3769,29.3435,29.3602,204728.0
2017-09-08 14:20:00,35.18,35.21,35.16,35.2,232058.0,29.3685,29.3936,29.3518,29.3852,232058.0
2017-09-08 14:30:00,35.19,35.23,35.19,35.22,184718.0,29.3769,29.4103,29.3769,29.4019,184718.0
2017-09-08 14:40:00,35.22,35.22,35.15,35.15,186526.0,29.4019,29.4019,29.3435,29.3435,186526.0
2017-09-08 14:50:00,35.15,35.16,35.11,35.14,233894.0,29.3435,29.3518,29.3101,29.3351,233894.0
2017-09-08 15:00:00,35.14,35.17,35.12,35.15,261055.0,29.3351,29.3602,29.3184,29.3435,261055.0
2017-09-08 15:10:00,35.15,35.15,35.11,35.12,222060.0,29.3435,29.3435,29.3101,29.3184,222060.0
2017-09-08 15:20:00,35.12,35.16,35.11,35.15,279866.0,29.3184,29.3518,29.3101,29.3435,279866.0
2017-09-08 15:30:00,35.14,35.16,35.11,35.12,386569.0,29.3351,29.3518,29.3101,29.3184,386569.0
2017-09-08 15:40:00,35.12,35.17,35.11,35.16,446930.0,29.3184,29.3602,29.3101,29.3518,446930.0
2017-09-08 15:50:00,35.16,35.24,35.16,35.18,1961718.0,29.3518,29.4186,29.3518,29.3685,1961718.0
2017-09-11 09:30:00,35.47,35.61,35.14,35.58,846901.0,29.6106,29.7275,29.3351,29.7024,846901.0
2017-09-11 09:40:00,35.58,35.68,35.57,35.67,349884.0,29.7024,29.7859,29.6941,29.7776,349884.0
2017-09-11 09:50:00,35.67,35.68,35.63,35.63,305383.0,29.7776,29.7859,29.7442,29.7442,305383.0
2017-09-11 10:00:00,35.64,35.78,35.63,35.73,363684.0,29.7525,29.8694,29.7442,29.8277,363684.0
2017-09-11 10:10:00,35.73,35.84,35.73,35.84,394570.0,29.8277,29.9195,29.8277,29.9195,394570.0
2017-09-11 10:20:00,35.84,35.86,35.79,35.83,316813.0,29.9195,29.9362,29.8778,29.9112,316813.0
2017-09-11 10:30:00,35.83,35.88,35.82,35.82,348171.0,29.9112,29.9529,29.9028,29.9028,348171.0
2017-09-11 10:40:00,35.82,35.86,35.81,35.81,190390.0,29.9028,29.9362,29.8945,29.8945,190390.0
2017-09-11 10:50:00,35.81,35.87,35.81,35.83,230312.0,29.8945,29.9445,29.8945,29.9112,230312.0
2017-09-11 11:00:00,35.83,35.84,35.77,35.8,409171.0,29.9112,29.9195,29.8611,29.8861,409171.0
2017-09-11 11:10:00,35.79,35.81,35.76,35.81,148784.0,29.8778,29.8945,29.8527,29.8945,148784.0
2017-09-11 11:20:00,35.81,35.82,35.75,35.76,223647.0,29.8945,29.9028,29.8444,29.8527,223647.0
2017-09-11 11:30:00,35.76,35.81,35.76,35.8,187147.0,29.8527,29.8945,29.8527,29.8861,187147.0
2017-09-11 11:40:00,35.79,35.94,35.79,35.91,540398.0,29.8778,30.003,29.8778,29.9779,540398.0
2017-09-11 11:50:00,35.92,35.93,35.88,35.93,241984.0,29.9863,29.9946,29.9529,29.9946,241984.0
2017-09-11 12:00:00,35.93,35.95,35.92,35.95,242070.0,29.9946,30.0113,29.9863,30.0113,242070.0
2017-09-11 12:10:00,35.95,35.98,35.93,35.95,235735.0,30.0113,30.0364,29.9946,30.0113,235735.0
2017-09-11 12:20:00,35.94,35.95,35.92,35.94,117114.0,30.003,30.0113,29.9863,30.003,117114.0
2017-09-11 12:30:00,35.94,35.97,35.92,35.94,219100.0,30.003,30.028,29.9863,30.003,219100.0
2017-09-11 12:40:00,35.94,36.0,35.93,35.95,686361.0,30.003,30.0531,29.9946,30.0113,686361.0
2017-09-11 12:50:00,35.95,35.98,35.93,35.93,228325.0,30.0113,30.0364,29.9946,29.9946,228325.0
2017-09-11 13:00:00,35.93,35.95,35.92,35.93,237981.0,29.9946,30.0113,29.9863,29.9946,237981.0
2017-09-11 13:10:00,35.93,35.95,35.92,35.92,271187.0,29.9946,30.0113,29.9863,29.9863,271187.0
2017-09-11 13:20:00,35.92,35.95,35.9,35.9,278842.0,29.9863,30.0113,29.9696,29.9696,278842.0
2017-09-11 13:30:00,35.91,35.94,35.9,35.92,167522.0,29.9779,30.003,29.9696,29.9863,167522.0
2017-09-11 13:40:00,35.93,35.96,35.92,35.94,155806.0,29.9946,30.0197,29.9863,30.003,155806.0
2017-09-11 13:50:00,35.95,35.95,35.9,35.93,171470.0,30.0113,30.0113,29.9696,29.9946,171470.0
2017-09-11 14:00:00,35.93,35.93,35.91,35.91,130934.0,29.9946,29.9946,29.9779,29.9779,130934.0
2017-09-11 14:10:00,35.91,35.93,35.9,35.9,189587.0,29.9779,29.9946,29.9696,29.9696,189587.0
2017-09-11 14:20:00,35.91,35.91,35.85,35.85,279403.0,29.9779,29.9779,29.9278,29.9278,279403.0
2017-09-11 14:30:00,35.86,35.86,35.75,35.78,421293.0,29.9362,29.9362,29.8444,29.8694,421293.0
2017-09-11 14:40:00,35.77,35.82,35.77,35.81,253603.0,29.8611,29.9028,29.8611,29.8945,253603.0
2017-09-11 14:50:00,35.82,35.83,35.78,35.8,267322.0,29.9028,29.9112,29.8694,29.8861,267322.0
2017-09-11 15:00:00,35.8,35.83,35.79,35.8,195087.0,29.8861,29.9112,29.8778,29.8861,195087.0
2017-09-11 15:10:00,35.8,35.86,35.79,35.82,369312.0,29.8861,29.9362,29.8778,29.9028,369312.0
2017-09-11 15:20:00,35.81,35.83,35.79,35.83,263875.0,29.8945,29.9112,29.8778,29.9112,263875.0
2017-09-11 15:30:00,35.83,35.84,35.78,35.83,442251.0,29.9112,29.9195,29.8694,29.9112,442251.0
2017-09-11 15:40:00,35.84,35.84,35.78,35.8,415403.0,29.9195,29.9195,29.8694,29.8861,415403.0
2017-09-11 15:50:00,35.81,35.81,35.72,35.78,1875722.0,29.8945,29.8945,29.8193,29.8694,1875722.0
2017-09-12 09:30:00,35.84,35.98,35.74,35.97,812457.0,29.9195,30.0364,29.836,30.028,812457.0
2017-09-12 09:40:00,35.98,36.0,35.91,36.0,427314.0,30.0364,30.0531,29.9779,30.0531,427314.0
2017-09-12 09:50:00,35.99,36.27,35.99,36.27,1013931.0,30.0447,30.2785,30.0447,30.2785,1013931.0
2017-09-12 10:00:00,36.27,36.3,36.22,36.3,722584.0,30.2785,30.3035,30.2367,30.3035,722584.0
2017-09-12 10:10:00,36.3,36.33,36.15,36.2,693516.0,30.3035,30.3286,30.1783,30.22,693516.0
2017-09-12 10:20:00,36.2,36.21,36.15,36.19,325772.0,30.22,30.2284,30.1783,30.2117,325772.0
2017-09-12 10:30:00,36.19,36.19,36.07,36.08,453483.0,30.2117,30.2117,30.1115,30.1199,453483.0
2017-09-12 10:40:00,36.09,36.1,36.04,36.09,186325.0,30.1282,30.1365,30.0865,30.1282,186325.0
2017-09-12 10:50:00,36.09,36.19,36.08,36.18,331891.0,30.1282,30.2117,30.1199,30.2033,331891.0
2017-09-12 11:00:00,36.18,36.2,36.17,36.18,249917.0,30.2033,30.22,30.195,30.2033,249917.0
2017-09-12 11:10:00,36.17,36.18,36.14,36.16,241095.0,30.195,30.2033,30.1699,30.1866,241095.0
2017-09-12 11:20:00,36.15,36.21,36.14,36.19,301973.0,30.1783,30.2284,30.1699,30.2117,301973.0
2017-09-12 11:30:00,36.19,36.23,36.17,36.23,221583.0,30.2117,30.2451,30.195,30.2451,221583.0
2017-09-12 11:40:00,36.23,36.25,36.19,36.21,275396.0,30.2451,30.2618,30.2117,30.2284,275396.0
2017-09-12 11:50:00,36.21,36.21,36.15,36.16,212908.0,30.2284,30.2284,30.1783,30.1866,212908.0
2017-09-12 12:00:00,36.16,36.19,36.16,36.18,164651.0,30.1866,30.2117,30.1866,30.2033,164651.0
2017-09-12 12:10:00,36.18,36.21,36.17,36.2,125405.0,30.2033,30.2284,30.195,30.22,125405.0
2017-09-12 12:20:00,36.21,36.24,36.2,36.2,205376.0,30.2284,30.2534,30.22,30.22,205376.0
2017-09-12 12:30:00,36.2,36.22,36.2,36.2,124651.0,30.22,30.2367,30.22,30.22,124651.0
2017-09-12 12:40:00,36.2,36.25,36.2,36.23,168154.0,30.22,30.2618,30.22,30.2451,168154.0
2017-09-12 12:50:00,36.23,36.28,36.23,36.28,213055.0,30.2451,30.2868,30.2451,30.2868,213055.0
2017-09-12 13:00:00,36.28,36.3,36.27,36.29,267742.0,30.2868,30.3035,30.2785,30.2952,267742.0
2017-09-12 13:10:00,36.29,36.32,36.28,36.32,355851.0,30.2952,30.3202,30.2868,30.3202,355851.0
2017-09-12 13:20:00,36.32,36.33,36.28,36.3,192477.0,30.3202,30.3286,30.2868,30.3035,192477.0
2017-09-12 13:30:00,36.3,36.34,36.29,36.31,370476.0,30.3035,30.3369,30.2952,30.3119,370476.0
2017-09-12 13:40:00,36.31,36.33,36.28,36.3,170345.0,30.3119,30.3286,30.2868,30.3035,170345.0
2017-09-12 13:50:00,36.3,36.3,36.24,36.25,183088.0,30.3035,30.3035,30.2534,30.2618,183088.0
2017-09-12 14:00:00,36.25,36.26,36.2,36.23,279027.0,30.2618,30.2701,30.22,30.2451,279027.0
2017-09-12 14:10:00,36.23,36.24,36.17,36.17,200166.0,30.2451,30.2534,30.195,30.195,200166.0
2017-09-12 14:20:00,36.17,36.18,36.12,36.13,313731.0,30.195,30.2033,30.1532,30.1616,313731.0
2017-09-12 14:30:00,36.12,36.14,36.09,36.1,580651.0,30.1532,30.1699,30.1282,30.1365,580651.0
2017-09-12 14:40:00,36.11,36.11,36.07,36.08,315882.0,30.1449,30.1449,30.1115,30.1199,315882.0
2017-09-12 14:50:00,36.08,36.09,36.01,36.05,396258.0,30.1199,30.1282,30.0614,30.0948,396258.0
2017-09-12 15:00:00,36.06,36.08,36.04,36.07,202314.0,30.1032,30.1199,30.0865,30.1115,202314.0
2017-09-12 15:10:00,36.08,36.09,36.03,36.04,320991.0,30.1199,30.1282,30.0781,30.0865,320991.0
2017-09-12 15:20:00,36.03,36.04,36.02,36.04,259286.0,30.0781,30.0865,30.0698,30.0865,259286.0
2017-09-12 15:30:00,36.04,36.08,36.03,36.07,393041.0,30.0865,30.1199,30.0781,30.1115,393041.0
2017-09-12 15:40:00,36.06,36.11,36.06,36.11,454356.0,30.1032,30.1449,30.1032,30.1449,454356.0
2017-09-12 15:50:00,36.11,36.11,36.04,36.09,1397455.0,30.1449,30.1449,30.0865,30.1282,1397455.0
2017-09-13 09:30:00,36.0,36.14,35.97,36.1,741783.0,30.0531,30.1699,30.028,30.1365,741783.0
2017-09-13 09:40:00,36.09,36.12,36.02,36.06,379641.0,30.1282,30.1532,30.0698,30.1032,379641.0
2017-09-13 09:50:00,36.06,36.2,36.05,36.2,362576.0,30.1032,30.22,30.0948,30.22,362576.0
2017-09-13 10:00:00,36.2,36.24,36.17,36.24,281833.0,30.22,30.2534,30.195,30.2534,281833.0
2017-09-13 10:10:00,36.23,36.26,36.19,36.23,331500.0,30.2451,30.2701,30.2117,30.2451,331500.0
2017-09-13 10:20:00,36.23,36.29,36.22,36.27,360350.0,30.2451,30.2952,30.2367,30.2785,360350.0
2017-09-13 10:30:00,36.27,36.29,36.23,36.26,315861.0,30.2785,30.2952,30.2451,30.2701,315861.0
2017-09-13 10:40:00,36.26,36.35,36.25,36.34,479932.0,30.2701,30.3453,30.2618,30.3369,479932.0
2017-09-13 10:50:00,36.34,36.35,36.29,36.33,281697.0,30.3369,30.3453,30.2952,30.3286,281697.0
2017-09-13 11:00:00,36.34,36.4,36.33,36.4,383397.0,30.3369,30.387,30.3286,30.387,383397.0
2017-09-13 11:10:00,36.4,36.4,36.36,36.36,279901.0,30.387,30.387,30.3536,30.3536,279901.0
2017-09-13 11:20:00,36.36,36.37,36.27,36.29,255239.0,30.3536,30.3619,30.2785,30.2952,255239.0
2017-09-13 11:30:00,36.29,36.3,36.24,36.26,246847.0,30.2952,30.3035,30.2534,30.2701,246847.0
2017-09-13 11:40:00,36.26,36.28,36.26,36.26,104745.0,30.2701,30.2868,30.2701,30.2701,104745.0
2017-09-13 11:50:00,36.27,36.3,36.26,36.26,142874.0,30.2785,30.3035,30.2701,30.2701,142874.0
2017-09-13 12:00:00,36.26,36.32,36.26,36.3,212014.0,30.2701,30.3202,30.2701,30.3035,212014.0
2017-09-13 12:10:00,36.29,36.3,36.27,36.3,176257.0,30.2952,30.3035,30.2785,30.3035,176257.0
2017-09-13 12:20:00,36.3,36.35,36.29,36.35,109459.0,30.3035,30.3453,30.2952,30.3453,109459.0
2017-09-13 12:30:00,36.35,36.37,36.34,36.35,176525.0,30.3453,30.3619,30.3369,30.3453,176525.0
2017-09-13 12:40:00,36.35,36.38,36.34,36.36,174630.0,30.3453,30.3703,30.3369,30.3536,174630.0
2017-09-13 12:50:00,36.37,36.37,36.31,36.32,156748.0,30.3619,30.3619,30.3119,30.3202,156748.0
2017-09-13 13:00:00,36.32,36.33,36.26,36.32,231169.0,30.3202,30.3286,30.2701,30.3202,231169.0
2017-09-13 13:10:00,36.31,36.33,36.3,36.31,203332.0,30.3119,30.3286,30.3035,30.3119,203332.0
2017-09-13 13:20:00,36.31,36.33,36.28,36.33,229268.0,30.3119,30.3286,30.2868,30.3286,229268.0
2017-09-13 13:30:00,36.32,36.33,36.32,36.33,83923.0,30.3202,30.3286,30.3202,30.3286,83923.0
2017-09-13 13:40:00,36.32,36.33,36.3,36.32,146739.0,30.3202,30.3286,30.3035,30.3202,146739.0
2017-09-13 13:50:00,36.32,36.35,36.31,36.34,142564.0,30.3202,30.3453,30.3119,30.3369,142564.0
2017-09-13 14:00:00,36.34,36.35,36.31,36.33,164908.0,30.3369,30.3453,30.3119,30.3286,164908.0
2017-09-13 14:10:00,36.33,36.35,36.32,36.32,168538.0,30.3286,30.3453,30.3202,30.3202,168538.0
2017-09-13 14:20:00,36.32,36.33,36.26,36.27,183271.0,30.3202,30.3286,30.2701,30.2785,183271.0
2017-09-13 14:30:00,36.27,36.29,36.25,36.27,276025.0,30.2785,30.2952,30.2618,30.2785,276025.0
2017-09-13 14:40:00,36.27,36.29,36.25,36.26,226631.0,30.2785,30.2952,30.2618,30.2701,226631.0
2017-09-13 14:50:00,36.27,36.28,36.25,36.26,196081.0,30.2785,30.2868,30.2618,30.2701,196081.0
2017-09-13 15:00:00,36.25,36.3,36.25,36.25,380146.0,30.2618,30.3035,30.2618,30.2618,380146.0
2017-09-13 15:10:00,36.26,36.27,36.24,36.26,261407.0,30.2701,30.2785,30.2534,30.2701,261407.0
2017-09-13 15:20:00,36.27,36.27,36.23,36.23,217135.0,30.2785,30.2785,30.2451,30.2451,217135.0
2017-09-13 15:30:00,36.23,36.3,36.23,36.27,373698.0,30.2451,30.3035,30.2451,30.2785,373698.0
2017-09-13 15:40:00,36.27,36.28,36.23,36.24,415771.0,30.2785,30.2868,30.2451,30.2534,415771.0
2017-09-13 15:50:00,36.25,36.34,36.24,36.33,1733955.0,30.2618,30.3369,30.2534,30.3286,1733955.0
2017-09-14 09:30:00,36.19,36.41,36.16,36.32,582339.0,30.2117,30.3953,30.1866,30.3202,582339.0
2017-09-14 09:40:00,36.32,36.43,36.31,36.43,553057.0,30.3202,30.412,30.3119,30.412,553057.0
2017-09-14 09:50:00,36.43,36.48,36.42,36.48,288048.0,30.412,30.4538,30.4037,30.4538,288048.0
2017-09-14 10:00:00,36.47,36.52,36.47,36.51,508678.0,30.4454,30.4872,30.4454,30.4788,508678.0
2017-09-14 10:10:00,36.51,36.54,36.5,36.52,238812.0,30.4788,30.5039,30.4705,30.4872,238812.0
2017-09-14 10:20:00,36.52,36.57,36.51,36.55,478767.0,30.4872,30.5289,30.4788,30.5122,478767.0
2017-09-14 10:30:00,36.55,36.65,36.55,36.64,638220.0,30.5122,30.5957,30.5122,30.5873,638220.0
2017-09-14 10:40:00,36.64,36.66,36.62,36.66,247468.0,30.5873,30.604,30.5706,30.604,247468.0
2017-09-14 10:50:00,36.66,36.67,36.57,36.59,677476.0,30.604,30.6124,30.5289,30.5456,677476.0
2017-09-14 11:00:00,36.6,36.63,36.6,36.61,224330.0,30.554,30.579,30.554,30.5623,224330.0
2017-09-14 11:10:00,36.61,36.7,36.59,36.66,351470.0,30.5623,30.6374,30.5456,30.604,351470.0
2017-09-14 11:20:00,36.65,36.65,36.6,36.64,172392.0,30.5957,30.5957,30.554,30.5873,172392.0
2017-09-14 11:30:00,36.64,36.65,36.59,36.6,217566.0,30.5873,30.5957,30.5456,30.554,217566.0
2017-09-14 11:40:00,36.61,36.61,36.57,36.57,193348.0,30.5623,30.5623,30.5289,30.5289,193348.0
2017-09-14 11:50:00,36.57,36.59,36.55,36.58,171566.0,30.5289,30.5456,30.5122,30.5373,171566.0
2017-09-14 12:00:00,36.57,36.58,36.55,36.58,152854.0,30.5289,30.5373,30.5122,30.5373,152854.0
2017-09-14 12:10:00,36.58,36.6,36.56,36.59,107695.0,30.5373,30.554,30.5206,30.5456,107695.0
2017-09-14 12:20:00,36.6,36.62,36.59,36.6,224312.0,30.554,30.5706,30.5456,30.554,224312.0
2017-09-14 12:30:00,36.61,36.63,36.6,36.63,217159.0,30.5623,30.579,30.554,30.579,217159.0
2017-09-14 12:40:00,36.62,36.66,36.61,36.65,311435.0,30.5706,30.604,30.5623,30.5957,311435.0
2017-09-14 12:50:00,36.65,36.66,36.6,36.61,108557.0,30.5957,30.604,30.554,30.5623,108557.0
2017-09-14 13:00:00,36.61,36.61,36.56,36.57,175260.0,30.5623,30.5623,30.5206,30.5289,175260.0
2017-09-14 13:10:00,36.57,36.64,36.55,36.63,176545.0,30.5289,30.5873,30.5122,30.579,176545.0
2017-09-14 13:20:00,36.62,36.63,36.6,36.62,134038.0,30.5706,30.579,30.554,30.5706,134038.0
2017-09-14 13:30:00,36.61,36.64,36.6,36.62,138865.0,30.5623,30.5873,30.554,30.5706,138865.0
2017-09-14 13:40:00,36.62,36.65,36.61,36.64,89953.0,30.5706,30.5957,30.5623,30.5873,89953.0
2017-09-14 13:50:00,36.64,36.64,36.6,36.62,108428.0,30.5873,30.5873,30.554,30.5706,108428.0
2017-09-14 14:00:00,36.62,36.66,36.61,36.65,205967.0,30.5706,30.604,30.5623,30.5957,205967.0
2017-09-14 14:10:00,36.66,36.66,36.63,36.64,123897.0,30.604,30.604,30.579,30.5873,123897.0
2017-09-14 14:20:00,36.64,36.66,36.6,36.61,169738.0,30.5873,30.604,30.554,30.5623,169738.0
2017-09-14 14:30:00,36.61,36.62,36.59,36.61,317042.0,30.5623,30.5706,30.5456,30.5623,317042.0
2017-09-14 14:40:00,36.61,36.62,36.6,36.62,203889.0,30.5623,30.5706,30.554,30.5706,203889.0
2017-09-14 14:50:00,36.62,36.62,36.58,36.59,190206.0,30.5706,30.5706,30.5373,30.5456,190206.0
2017-09-14 15:00:00,36.59,36.61,36.58,36.58,256611.0,30.5456,30.5623,30.5373,30.5373,256611.0
2017-09-14 15:10:00,36.58,36.59,36.56,36.57,227675.0,30.5373,30.5456,30.5206,30.5289,227675.0
2017-09-14 15:20:00,36.57,36.58,36.53,36.55,229365.0,30.5289,30.5373,30.4955,30.5122,229365.0
2017-09-14 15:30:00,36.55,36.6,36.54,36.59,221118.0,30.5122,30.554,30.5039,30.5456,221118.0
2017-09-14 15:40:00,36.59,36.59,36.49,36.52,554858.0,30.5456,30.5456,30.4621,30.4872,554858.0
2017-09-14 15:50:00,36.52,36.52,36.45,36.48,1352841.0,30.4872,30.4872,30.4287,30.4538,1352841.0
2017-09-15 09:30:00,36.53,36.58,36.22,36.45,7151434.0,30.4955,30.5373,30.2367,30.4287,7151434.0
2017-09-15 09:40:00,36.46,36.68,36.46,36.62,535309.0,30.4371,30.6207,30.4371,30.5706,535309.0
2017-09-15 09:50:00,36.62,36.62,36.53,36.55,396538.0,30.5706,30.5706,30.4955,30.5122,396538.0
2017-09-15 10:00:00,36.55,36.68,36.55,36.64,367392.0,30.5122,30.6207,30.5122,30.5873,367392.0
2017-09-15 10:10:00,36.65,36.73,36.63,36.72,352913.0,30.5957,30.6625,30.579,30.6541,352913.0
2017-09-15 10:20:00,36.72,36.83,36.71,36.8,608423.0,30.6541,30.746,30.6458,30.7209,608423.0
2017-09-15 10:30:00,36.8,36.81,36.74,36.77,366005.0,30.7209,30.7293,30.6708,30.6959,366005.0
2017-09-15 10:40:00,36.77,36.79,36.71,36.77,408117.0,30.6959,30.7126,30.6458,30.6959,408117.0
2017-09-15 10:50:00,36.77,36.85,36.77,36.84,495560.0,30.6959,30.7627,30.6959,30.7543,495560.0
2017-09-15 11:00:00,36.83,36.84,36.78,36.81,485632.0,30.746,30.7543,30.7042,30.7293,485632.0
2017-09-15 11:10:00,36.82,36.86,36.79,36.84,397033.0,30.7376,30.771,30.7126,30.7543,397033.0
2017-09-15 11:20:00,36.84,36.88,36.83,36.86,358311.0,30.7543,30.7877,30.746,30.771,358311.0
2017-09-15 11:30:00,36.86,36.88,36.85,36.87,201450.0,30.771,30.7877,30.7627,30.7794,201450.0
2017-09-15 11:40:00,36.87,36.88,36.85,36.87,245336.0,30.7794,30.7877,30.7627,30.7794,245336.0
2017-09-15 11:50:00,36.87,36.89,36.85,36.89,355470.0,30.7794,30.796,30.7627,30.796,355470.0
2017-09-15 12:00:00,36.89,36.93,36.88,36.88,512699.0,30.796,30.8294,30.7877,30.7877,512699.0
2017-09-15 12:10:00,36.88,36.9,36.84,36.87,281244.0,30.7877,30.8044,30.7543,30.7794,281244.0
2017-09-15 12:20:00,36.86,36.91,36.85,36.9,202644.0,30.771,30.8127,30.7627,30.8044,202644.0
2017-09-15 12:30:00,36.89,36.91,36.85,36.86,282618.0,30.796,30.8127,30.7627,30.771,282618.0
2017-09-15 12:40:00,36.86,36.87,36.83,36.84,242814.0,30.771,30.7794,30.746,30.7543,242814.0
2017-09-15 12:50:00,36.84,36.86,36.81,36.81,162283.0,30.7543,30.771,30.7293,30.7293,162283.0
2017-09-15 13:00:00,36.81,36.84,36.8,36.81,190550.0,30.7293,30.7543,30.7209,30.7293,190550.0
2017-09-15 13:10:00,36.82,36.86,36.81,36.84,301055.0,30.7376,30.771,30.7293,30.7543,301055.0
2017-09-15 13:20:00,36.84,36.84,36.8,36.83,155863.0,30.7543,30.7543,30.7209,30.746,155863.0
2017-09-15 13:30:00,36.83,36.85,36.82,36.83,131451.0,30.746,30.7627,30.7376,30.746,131451.0
2017-09-15 13:40:00,36.83,36.84,36.8,36.84,151641.0,30.746,30.7543,30.7209,30.7543,151641.0
2017-09-15 13:50:00,36.83,36.89,36.81,36.87,357329.0,30.746,30.796,30.7293,30.7794,357329.0
2017-09-15 14:00:00,36.88,36.89,36.85,36.86,188251.0,30.7877,30.796,30.7627,30.771,188251.0
2017-09-15 14:10:00,36.86,36.88,36.84,36.88,126041.0,30.771,30.7877,30.7543,30.7877,126041.0
2017-09-15 14:20:00,36.87,36.88,36.84,36.86,144548.0,30.7794,30.7877,30.7543,30.771,144548.0
2017-09-15 14:30:00,36.86,36.88,36.82,36.86,390871.0,30.771,30.7877,30.7376,30.771,390871.0
2017-09-15 14:40:00,36.87,36.89,36.84,36.88,230296.0,30.7794,30.796,30.7543,30.7877,230296.0
2017-09-15 14:50:00,36.88,36.89,36.85,36.87,281276.0,30.7877,30.796,30.7627,30.7794,281276.0
2017-09-15 15:00:00,36.87,36.88,36.84,36.87,246352.0,30.7794,30.7877,30.7543,30.7794,246352.0
2017-09-15 15:10:00,36.87,36.91,36.86,36.9,540344.0,30.7794,30.8127,30.771,30.8044,540344.0
2017-09-15 15:20:00,36.9,36.9,36.87,36.88,280853.0,30.8044,30.8044,30.7794,30.7877,280853.0
2017-09-15 15:30:00,36.88,36.88,36.84,36.88,475311.0,30.7877,30.7877,30.7543,30.7877,475311.0
2017-09-15 15:40:00,36.88,36.92,36.85,36.89,656368.0,30.7877,30.8211,30.7627,30.796,656368.0
2017-09-15 15:50:00,36.89,37.08,36.89,36.96,3834994.0,30.796,30.9547,30.796,30.8545,3834994.0
2017-09-18 09:30:00,37.0,37.09,36.81,36.81,1140046.0,30.8879,30.963,30.7293,30.7293,1140046.0
2017-09-18 09:40:00,36.82,36.91,36.8,36.84,528661.0,30.7376,30.8127,30.7209,30.7543,528661.0
2017-09-18 09:50:00,36.84,37.0,36.84,36.96,541870.0,30.7543,30.8879,30.7543,30.8545,541870.0
2017-09-18 10:00:00,36.96,36.99,36.9,36.95,324143.0,30.8545,30.8795,30.8044,30.8461,324143.0
2017-09-18 10:10:00,36.96,36.99,36.89,36.99,498615.0,30.8545,30.8795,30.796,30.8795,498615.0
2017-09-18 10:20:00,36.99,37.02,36.94,36.98,309846.0,30.8795,30.9046,30.8378,30.8712,309846.0
2017-09-18 10:30:00,36.98,37.04,36.96,37.04,291136.0,30.8712,30.9213,30.8545,30.9213,291136.0
2017-09-18 10:40:00,37.04,37.08,37.02,37.05,276263.0,30.9213,30.9547,30.9046,30.9296,276263.0
2017-09-18 10:50:00,37.05,37.06,37.0,37.03,308075.0,30.9296,30.938,30.8879,30.9129,308075.0
2017-09-18 11:00:00,37.03,37.09,37.03,37.06,231338.0,30.9129,30.963,30.9129,30.938,231338.0
2017-09-18 11:10:00,37.06,37.07,37.04,37.05,224805.0,30.938,30.9463,30.9213,30.9296,224805.0
2017-09-18 11:20:00,37.05,37.11,37.04,37.09,427076.0,30.9296,30.9797,30.9213,30.963,427076.0
2017-09-18 11:30:00,37.09,37.12,37.07,37.09,337969.0,30.963,30.9881,30.9463,30.963,337969.0
2017-09-18 11:40:00,37.09,37.1,37.06,37.09,229278.0,30.963,30.9714,30.938,30.963,229278.0
2017-09-18 11:50:00,37.09,37.17,37.09,37.14,424753.0,30.963,31.0298,30.963,31.0047,424753.0
2017-09-18 12:00:00,37.14,37.24,37.13,37.21,742570.0,31.0047,31.0882,30.9964,31.0632,742570.0
2017-09-18 12:10:00,37.21,37.25,37.21,37.23,412638.0,31.0632,31.0966,31.0632,31.0799,412638.0
2017-09-18 12:20:00,37.24,37.32,37.23,37.32,519216.0,31.0882,31.155,31.0799,31.155,519216.0
2017-09-18 12:30:00,37.32,37.33,37.31,37.32,177579.0,31.155,31.1634,31.1467,31.155,177579.0
2017-09-18 12:40:00,37.32,37.33,37.23,37.25,257332.0,31.155,31.1634,31.0799,31.0966,257332.0
2017-09-18 12:50:00,37.26,37.28,37.25,37.25,214866.0,31.1049,31.1216,31.0966,31.0966,214866.0
2017-09-18 13:00:00,37.26,37.26,37.19,37.21,571785.0,31.1049,31.1049,31.0465,31.0632,571785.0
2017-09-18 13:10:00,37.21,37.22,37.16,37.16,161216.0,31.0632,31.0715,31.0214,31.0214,161216.0
2017-09-18 13:20:00,37.16,37.2,37.15,37.19,193394.0,31.0214,31.0548,31.0131,31.0465,193394.0
2017-09-18 13:30:00,37.18,37.19,37.17,37.18,174369.0,31.0381,31.0465,31.0298,31.0381,174369.0
2017-09-18 13:40:00,37.19,37.24,37.18,37.2,306686.0,31.0465,31.0882,31.0381,31.0548,306686.0
2017-09-18 13:50:00,37.2,37.23,37.2,37.2,173141.0,31.0548,31.0799,31.0548,31.0548,173141.0
2017-09-18 14:00:00,37.2,37.21,37.17,37.19,227164.0,31.0548,31.0632,31.0298,31.0465,227164.0
2017-09-18 14:10:00,37.19,37.19,37.04,37.04,416279.0,31.0465,31.0465,30.9213,30.9213,416279.0
2017-09-18 14:20:00,37.04,37.06,37.01,37.02,435989.0,30.9213,30.938,30.8962,30.9046,435989.0
2017-09-18 14:30:00,37.02,37.05,36.97,36.98,294494.0,30.9046,30.9296,30.8628,30.8712,294494.0
2017-09-18 14:40:00,36.98,37.0,36.96,37.0,243668.0,30.8712,30.8879,30.8545,30.8879,243668.0
2017-09-18 14:50:00,37.0,37.05,36.99,37.04,187121.0,30.8879,30.9296,30.8795,30.9213,187121.0
2017-09-18 15:00:00,37.04,37.07,37.01,37.07,281564.0,30.9213,30.9463,30.8962,30.9463,281564.0
2017-09-18 15:10:00,37.07,37.1,37.05,37.07,240710.0,30.9463,30.9714,30.9296,30.9463,240710.0
2017-09-18 15:20:00,37.07,37.08,37.03,37.06,286964.0,30.9463,30.9547,30.9129,30.938,286964.0
2017-09-18 15:30:00,37.05,37.06,37.03,37.05,441833.0,30.9296,30.938,30.9129,30.9296,441833.0
2017-09-18 15:40:00,37.05,37.1,37.05,37.07,631511.0,30.9296,30.9714,30.9296,30.9463,631511.0
2017-09-18 15:50:00,37.07,37.08,37.0,37.01,1763841.0,30.9463,30.9547,30.8879,30.8962,1763841.0
2017-09-19 09:30:00,37.24,37.27,37.06,37.11,1281243.0,31.0882,31.1133,30.938,30.9797,1281243.0
2017-09-19 09:40:00,37.11,37.12,37.02,37.07,624805.0,30.9797,30.9881,30.9046,30.9463,624805.0
2017-09-19 09:50:00,37.07,37.22,37.04,37.2,457670.0,30.9463,31.0715,30.9213,31.0548,457670.0
2017-09-19 10:00:00,37.2,37.26,37.18,37.23,757846.0,31.0548,31.1049,31.0381,31.0799,757846.0
2017-09-19 10:10:00,37.24,37.25,37.19,37.23,731137.0,31.0882,31.0966,31.0465,31.0799,731137.0
2017-09-19 10:20:00,37.23,37.3,37.2,37.2,1414737.0,31.0799,31.1383,31.0548,31.0548,1414737.0
2017-09-19 10:30:00,37.2,37.23,37.15,37.21,435087.0,31.0548,31.0799,31.0131,31.0632,435087.0
2017-09-19 10:40:00,37.2,37.23,37.16,37.17,423451.0,31.0548,31.0799,31.0214,31.0298,423451.0
2017-09-19 10:50:00,37.18,37.24,37.16,37.21,308342.0,31.0381,31.0882,31.0214,31.0632,308342.0
2017-09-19 11:00:00,37.21,37.21,37.06,37.12,417389.0,31.0632,31.0632,30.938,30.9881,417389.0
2017-09-19 11:10:00,37.12,37.15,37.11,37.12,218292.0,30.9881,31.0131,30.9797,30.9881,218292.0
2017-09-19 11:20:00,37.11,37.19,37.11,37.19,421300.0,30.9797,31.0465,30.9797,31.0465,421300.0
2017-09-19 11:30:00,37.19,37.21,37.18,37.21,227845.0,31.0465,31.0632,31.0381,31.0632,227845.0
2017-09-19 11:40:00,37.2,37.23,37.18,37.21,263890.0,31.0548,31.0799,31.0381,31.0632,263890.0
2017-09-19 11:50:00,37.22,37.24,37.19,37.2,227509.0,31.0715,31.0882,31.0465,31.0548,227509.0
2017-09-19 12:00:00,37.2,37.25,37.18,37.23,413707.0,31.0548,31.0966,31.0381,31.0799,413707.0
2017-09-19 12:10:00,37.23,37.23,37.19,37.22,245791.0,31.0799,31.0799,31.0465,31.0715,245791.0
2017-09-19 12:20:00,37.22,37.27,37.2,37.27,224019.0,31.0715,31.1133,31.0548,31.1133,224019.0
2017-09-19 12:30:00,37.27,37.27,37.17,37.21,324905.0,31.1133,31.1133,31.0298,31.0632,324905.0
2017-09-19 12:40:00,37.21,37.24,37.18,37.24,313750.0,31.0632,31.0882,31.0381,31.0882,313750.0
2017-09-19 12:50:00,37.23,37.24,37.19,37.22,298730.0,31.0799,31.0882,31.0465,31.0715,298730.0
2017-09-19 13:00:00,37.21,37.22,37.16,37.19,281600.0,31.0632,31.0715,31.0214,31.0465,281600.0
2017-09-19 13:10:00,37.19,37.19,37.14,37.17,387403.0,31.0465,31.0465,31.0047,31.0298,387403.0
2017-09-19 13:20:00,37.16,37.17,37.13,37.15,183516.0,31.0214,31.0298,30.9964,31.0131,183516.0
2017-09-19 13:30:00,37.15,37.17,37.14,37.16,187884.0,31.0131,31.0298,31.0047,31.0214,187884.0
2017-09-19 13:40:00,37.16,37.19,37.15,37.18,202920.0,31.0214,31.0465,31.0131,31.0381,202920.0
2017-09-19 13:50:00,37.18,37.2,37.17,37.18,272357.0,31.0381,31.0548,31.0298,31.0381,272357.0
2017-09-19 14:00:00,37.18,37.21,37.17,37.21,249074.0,31.0381,31.0632,31.0298,31.0632,249074.0
2017-09-19 14:10:00,37.21,37.22,37.18,37.21,276512.0,31.0632,31.0715,31.0381,31.0632,276512.0
2017-09-19 14:20:00,37.2,37.23,37.2,37.21,254912.0,31.0548,31.0799,31.0548,31.0632,254912.0
2017-09-19 14:30:00,37.22,37.24,37.21,37.23,362575.0,31.0715,31.0882,31.0632,31.0799,362575.0
2017-09-19 14:40:00,37.23,37.23,37.21,37.23,280034.0,31.0799,31.0799,31.0632,31.0799,280034.0
2017-09-19 14:50:00,37.23,37.23,37.16,37.2,431043.0,31.0799,31.0799,31.0214,31.0548,431043.0
2017-09-19 15:00:00,37.2,37.21,37.19,37.21,203352.0,31.0548,31.0632,31.0465,31.0632,203352.0
2017-09-19 15:10:00,37.21,37.21,37.17,37.17,270624.0,31.0632,31.0632,31.0298,31.0298,270624.0
2017-09-19 15:20:00,37.18,37.25,37.17,37.21,494228.0,31.0381,31.0966,31.0298,31.0632,494228.0
2017-09-19 15:30:00,37.22,37.23,37.2,37.23,430289.0,31.0715,31.0799,31.0548,31.0799,430289.0
2017-09-19 15:40:00,37.23,37.25,37.21,37.23,427686.0,31.0799,31.0966,31.0632,31.0799,427686.0
2017-09-19 15:50:00,37.24,37.25,37.2,37.23,1383739.0,31.0882,31.0966,31.0548,31.0799,1383739.0
2017-09-20 09:30:00,37.23,37.29,37.17,37.23,554652.0,31.0799,31.13,31.0298,31.0799,554652.0
2017-09-20 09:40:00,37.24,37.26,37.11,37.13,464085.0,31.0882,31.1049,30.9797,30.9964,464085.0
2017-09-20 09:50:00,37.12,37.13,36.99,37.01,906101.0,30.9881,30.9964,30.8795,30.8962,906101.0
2017-09-20 10:00:00,37.01,37.02,36.95,37.01,417292.0,30.8962,30.9046,30.8461,30.8962,417292.0
2017-09-20 10:10:00,37.01,37.01,36.93,36.94,374841.0,30.8962,30.8962,30.8294,30.8378,374841.0
2017-09-20 10:20:00,36.94,36.97,36.94,36.96,406264.0,30.8378,30.8628,30.8378,30.8545,406264.0
2017-09-20 10:30:00,36.97,37.05,36.95,37.04,306179.0,30.8628,30.9296,30.8461,30.9213,306179.0
2017-09-20 10:40:00,37.03,37.06,37.0,37.01,208372.0,30.9129,30.938,30.8879,30.8962,208372.0
2017-09-20 10:50:00,37.01,37.06,36.96,36.97,271591.0,30.8962,30.938,30.8545,30.8628,271591.0
2017-09-20 11:00:00,36.98,37.0,36.82,36.86,733139.0,30.8712,30.8879,30.7376,30.771,733139.0
2017-09-20 11:10:00,36.87,36.89,36.84,36.86,318902.0,30.7794,30.796,30.7543,30.771,318902.0
2017-09-20 11:20:00,36.86,36.94,36.84,36.93,301765.0,30.771,30.8378,30.7543,30.8294,301765.0
2017-09-20 11:30:00,36.92,36.99,36.92,36.95,315762.0,30.8211,30.8795,30.8211,30.8461,315762.0
2017-09-20 11:40:00,36.94,37.0,36.94,36.99,177418.0,30.8378,30.8879,30.8378,30.8795,177418.0
2017-09-20 11:50:00,36.99,36.99,36.92,36.95,199067.0,30.8795,30.8795,30.8211,30.8461,199067.0
2017-09-20 12:00:00,36.95,36.97,36.92,36.93,186426.0,30.8461,30.8628,30.8211,30.8294,186426.0
2017-09-20 12:10:00,36.93,36.97,36.92,36.96,79502.0,30.8294,30.8628,30.8211,30.8545,79502.0
2017-09-20 12:20:00,36.96,36.98,36.95,36.96,120766.0,30.8545,30.8712,30.8461,30.8545,120766.0
2017-09-20 12:30:00,36.97,37.01,36.96,36.99,294332.0,30.8628,30.8962,30.8545,30.8795,294332.0
2017-09-20 12:40:00,36.99,37.0,36.97,36.98,199584.0,30.8795,30.8879,30.8628,30.8712,199584.0
2017-09-20 12:50:00,36.99,37.0,36.98,36.99,94150.0,30.8795,30.8879,30.8712,30.8795,94150.0
2017-09-20 13:00:00,36.99,37.0,36.96,36.97,143850.0,30.8795,30.8879,30.8545,30.8628,143850.0
2017-09-20 13:10:00,36.97,36.99,36.93,36.93,154929.0,30.8628,30.8795,30.8294,30.8294,154929.0
2017-09-20 13:20:00,36.93,36.95,36.92,36.95,118557.0,30.8294,30.8461,30.8211,30.8461,118557.0
2017-09-20 13:30:00,36.95,36.95,36.93,36.94,143511.0,30.8461,30.8461,30.8294,30.8378,143511.0
2017-09-20 13:40:00,36.94,36.98,36.94,36.97,137145.0,30.8378,30.8712,30.8378,30.8628,137145.0
2017-09-20 13:50:00,36.97,36.98,36.95,36.97,130655.0,30.8628,30.8712,30.8461,30.8628,130655.0
2017-09-20 14:00:00,36.96,36.98,36.77,36.89,358326.0,30.8545,30.8712,30.6959,30.796,358326.0
2017-09-20 14:10:00,36.88,36.93,36.84,36.85,289073.0,30.7877,30.8294,30.7543,30.7627,289073.0
2017-09-20 14:20:00,36.86,36.86,36.65,36.71,908650.0,30.771,30.771,30.5957,30.6458,908650.0
2017-09-20 14:30:00,36.7,36.83,36.67,36.81,442408.0,30.6374,30.746,30.6124,30.7293,442408.0
2017-09-20 14:40:00,36.81,36.83,36.71,36.81,443320.0,30.7293,30.746,30.6458,30.7293,443320.0
2017-09-20 14:50:00,36.81,36.84,36.79,36.81,253530.0,30.7293,30.7543,30.7126,30.7293,253530.0
2017-09-20 15:00:00,36.81,36.83,36.79,36.8,337431.0,30.7293,30.746,30.7126,30.7209,337431.0
2017-09-20 15:10:00,36.8,36.87,36.8,36.86,290660.0,30.7209,30.7794,30.7209,30.771,290660.0
2017-09-20 15:20:00,36.86,36.9,36.85,36.89,202850.0,30.771,30.8044,30.7627,30.796,202850.0
2017-09-20 15:30:00,36.89,37.01,36.88,37.01,627222.0,30.796,30.8962,30.7877,30.8962,627222.0
2017-09-20 15:40:00,37.01,37.02,36.96,37.02,585090.0,30.8962,30.9046,30.8545,30.9046,585090.0
2017-09-20 15:50:00,37.02,37.08,37.02,37.06,1622988.0,30.9046,30.9547,30.9046,30.938,1622988.0
2017-09-21 09:30:00,36.99,37.02,36.85,36.9,876312.0,30.8795,30.9046,30.7627,30.8044,876312.0
2017-09-21 09:40:00,36.9,37.01,36.85,37.01,524319.0,30.8044,30.8962,30.7627,30.8962,524319.0
2017-09-21 09:50:00,37.0,37.03,36.93,37.02,316925.0,30.8879,30.9129,30.8294,30.9046,316925.0
2017-09-21 10:00:00,37.01,37.06,36.96,36.99,377532.0,30.8962,30.938,30.8545,30.8795,377532.0
2017-09-21 10:10:00,36.99,37.02,36.98,37.01,271327.0,30.8795,30.9046,30.8712,30.8962,271327.0
2017-09-21 10:20:00,37.01,37.01,36.94,36.98,316549.0,30.8962,30.8962,30.8378,30.8712,316549.0
2017-09-21 10:30:00,36.98,36.98,36.92,36.93,213801.0,30.8712,30.8712,30.8211,30.8294,213801.0
2017-09-21 10:40:00,36.94,36.96,36.89,36.92,297751.0,30.8378,30.8545,30.796,30.8211,297751.0
2017-09-21 10:50:00,36.91,36.99,36.91,36.98,230676.0,30.8127,30.8795,30.8127,30.8712,230676.0
2017-09-21 11:00:00,36.98,37.02,36.97,36.99,208937.0,30.8712,30.9046,30.8628,30.8795,208937.0
2017-09-21 11:10:00,36.99,37.05,36.95,36.97,274192.0,30.8795,30.9296,30.8461,30.8628,274192.0
2017-09-21 11:20:00,36.98,37.0,36.96,36.97,162063.0,30.8712,30.8879,30.8545,30.8628,162063.0
2017-09-21 11:30:00,36.97,37.01,36.97,36.99,300048.0,30.8628,30.8962,30.8628,30.8795,300048.0
2017-09-21 11:40:00,36.99,37.01,36.98,36.98,210740.0,30.8795,30.8962,30.8712,30.8712,210740.0
2017-09-21 11:50:00,36.99,37.02,36.98,36.99,248241.0,30.8795,30.9046,30.8712,30.8795,248241.0
2017-09-21 12:00:00,37.0,37.05,36.99,37.02,217965.0,30.8879,30.9296,30.8795,30.9046,217965.0
2017-09-21 12:10:00,37.02,37.06,37.01,37.02,213606.0,30.9046,30.938,30.8962,30.9046,213606.0
2017-09-21 12:20:00,37.02,37.05,37.0,37.04,164082.0,30.9046,30.9296,30.8879,30.9213,164082.0
2017-09-21 12:30:00,37.04,37.07,37.03,37.05,212896.0,30.9213,30.9463,30.9129,30.9296,212896.0
2017-09-21 12:40:00,37.05,37.08,37.01,37.05,201478.0,30.9296,30.9547,30.8962,30.9296,201478.0
2017-09-21 12:50:00,37.06,37.08,37.05,37.07,144826.0,30.938,30.9547,30.9296,30.9463,144826.0
2017-09-21 13:00:00,37.07,37.1,37.06,37.09,158964.0,30.9463,30.9714,30.938,30.963,158964.0
2017-09-21 13:10:00,37.1,37.1,37.07,37.08,181865.0,30.9714,30.9714,30.9463,30.9547,181865.0
2017-09-21 13:20:00,37.08,37.09,37.06,37.09,167649.0,30.9547,30.963,30.938,30.963,167649.0
2017-09-21 13:30:00,37.09,37.12,37.08,37.1,588765.0,30.963,30.9881,30.9547,30.9714,588765.0
2017-09-21 13:40:00,37.11,37.13,37.1,37.13,207705.0,30.9797,30.9964,30.9714,30.9964,207705.0
2017-09-21 13:50:00,37.13,37.23,37.12,37.21,485206.0,30.9964,31.0799,30.9881,31.0632,485206.0
2017-09-21 14:00:00,37.22,37.24,37.21,37.24,185651.0,31.0715,31.0882,31.0632,31.0882,185651.0
2017-09-21 14:10:00,37.24,37.27,37.2,37.21,404308.0,31.0882,31.1133,31.0548,31.0632,404308.0
2017-09-21 14:20:00,37.21,37.22,37.16,37.2,208984.0,31.0632,31.0715,31.0214,31.0548,208984.0
2017-09-21 14:30:00,37.2,37.2,37.17,37.18,193191.0,31.0548,31.0548,31.0298,31.0381,193191.0
2017-09-21 14:40:00,37.17,37.18,37.09,37.11,222431.0,31.0298,31.0381,30.963,30.9797,222431.0
2017-09-21 14:50:00,37.1,37.16,37.1,37.14,199959.0,30.9714,31.0214,30.9714,31.0047,199959.0
2017-09-21 15:00:00,37.14,37.17,37.13,37.16,202833.0,31.0047,31.0298,30.9964,31.0214,202833.0
2017-09-21 15:10:00,37.16,37.2,37.11,37.12,1479554.0,31.0214,31.0548,30.9797,30.9881,1479554.0
2017-09-21 15:20:00,37.12,37.21,37.11,37.2,993448.0,30.9881,31.0632,30.9797,31.0548,993448.0
2017-09-21 15:30:00,37.21,37.26,37.2,37.22,396132.0,31.0632,31.1049,31.0548,31.0715,396132.0
2017-09-21 15:40:00,37.21,37.23,37.16,37.16,487777.0,31.0632,31.0799,31.0214,31.0214,487777.0
2017-09-21 15:50:00,37.16,37.23,37.13,37.21,2151596.0,31.0214,31.0799,30.9964,31.0632,2151596.0
2017-09-22 09:30:00,36.95,37.22,36.95,37.08,1188916.0,30.8461,31.0715,30.8461,30.9547,1188916.0
2017-09-22 09:40:00,37.08,37.12,36.98,37.03,1031317.0,30.9547,30.9881,30.8712,30.9129,1031317.0
2017-09-22 09:50:00,37.04,37.12,37.01,37.08,888853.0,30.9213,30.9881,30.8962,30.9547,888853.0
2017-09-22 10:00:00,37.09,37.18,37.08,37.15,477396.0,30.963,31.0381,30.9547,31.0131,477396.0
2017-09-22 10:10:00,37.16,37.18,37.09,37.15,493968.0,31.0214,31.0381,30.963,31.0131,493968.0
2017-09-22 10:20:00,37.15,37.16,37.1,37.11,373358.0,31.0131,31.0214,30.9714,30.9797,373358.0
2017-09-22 10:30:00,37.11,37.16,37.1,37.15,1041035.0,30.9797,31.0214,30.9714,31.0131,1041035.0
2017-09-22 10:40:00,37.14,37.16,37.1,37.13,720246.0,31.0047,31.0214,30.9714,30.9964,720246.0
2017-09-22 10:50:00,37.13,37.15,37.1,37.12,366481.0,30.9964,31.0131,30.9714,30.9881,366481.0
2017-09-22 11:00:00,37.12,37.16,37.12,37.14,464778.0,30.9881,31.0214,30.9881,31.0047,464778.0
2017-09-22 11:10:00,37.15,37.19,37.14,37.15,649375.0,31.0131,31.0465,31.0047,31.0131,649375.0
2017-09-22 11:20:00,37.16,37.19,37.14,37.16,353716.0,31.0214,31.0465,31.0047,31.0214,353716.0
2017-09-22 11:30:00,37.16,37.19,37.13,37.17,373841.0,31.0214,31.0465,30.9964,31.0298,373841.0
2017-09-22 11:40:00,37.16,37.17,37.12,37.14,366694.0,31.0214,31.0298,30.9881,31.0047,366694.0
2017-09-22 11:50:00,37.13,37.15,37.11,37.15,251818.0,30.9964,31.0131,30.9797,31.0131,251818.0
2017-09-22 12:00:00,37.15,37.16,37.13,37.13,360814.0,31.0131,31.0214,30.9964,30.9964,360814.0
2017-09-22 12:10:00,37.13,37.17,37.12,37.12,328035.0,30.9964,31.0298,30.9881,30.9881,328035.0
2017-09-22 12:20:00,37.12,37.16,37.11,37.13,762526.0,30.9881,31.0214,30.9797,30.9964,762526.0
2017-09-22 12:30:00,37.13,37.16,37.11,37.13,261790.0,30.9964,31.0214,30.9797,30.9964,261790.0
2017-09-22 12:40:00,37.13,37.14,37.12,37.13,176223.0,30.9964,31.0047,30.9881,30.9964,176223.0
2017-09-22 12:50:00,37.13,37.15,37.11,37.11,377395.0,30.9964,31.0131,30.9797,30.9797,377395.0
2017-09-22 13:00:00,37.12,37.15,37.11,37.14,177654.0,30.9881,31.0131,30.9797,31.0047,177654.0
2017-09-22 13:10:00,37.15,37.15,37.06,37.08,313470.0,31.0131,31.0131,30.938,30.9547,313470.0
2017-09-22 13:20:00,37.08,37.11,37.06,37.09,170864.0,30.9547,30.9797,30.938,30.963,170864.0
2017-09-22 13:30:00,37.09,37.12,37.08,37.1,204304.0,30.963,30.9881,30.9547,30.9714,204304.0
2017-09-22 13:40:00,37.1,37.12,37.07,37.07,142174.0,30.9714,30.9881,30.9463,30.9463,142174.0
2017-09-22 13:50:00,37.08,37.08,37.01,37.02,210241.0,30.9547,30.9547,30.8962,30.9046,210241.0
2017-09-22 14:00:00,37.02,37.03,36.98,37.02,292212.0,30.9046,30.9129,30.8712,30.9046,292212.0
2017-09-22 14:10:00,37.02,37.08,37.0,37.07,283750.0,30.9046,30.9547,30.8879,30.9463,283750.0
2017-09-22 14:20:00,37.07,37.1,37.07,37.1,161707.0,30.9463,30.9714,30.9463,30.9714,161707.0
2017-09-22 14:30:00,37.09,37.12,37.09,37.11,175736.0,30.963,30.9881,30.963,30.9797,175736.0
2017-09-22 14:40:00,37.12,37.15,37.11,37.12,184987.0,30.9881,31.0131,30.9797,30.9881,184987.0
2017-09-22 14:50:00,37.13,37.13,37.09,37.11,197877.0,30.9964,30.9964,30.963,30.9797,197877.0
2017-09-22 15:00:00,37.12,37.15,37.11,37.12,206875.0,30.9881,31.0131,30.9797,30.9881,206875.0
2017-09-22 15:10:00,37.12,37.13,37.09,37.09,227911.0,30.9881,30.9964,30.963,30.963,227911.0
2017-09-22 15:20:00,37.09,37.1,37.06,37.07,289790.0,30.963,30.9714,30.938,30.9463,289790.0
2017-09-22 15:30:00,37.07,37.11,37.06,37.09,333032.0,30.9463,30.9797,30.938,30.963,333032.0
2017-09-22 15:40:00,37.1,37.15,37.09,37.13,385834.0,30.9714,31.0131,30.963,30.9964,385834.0
2017-09-22 15:50:00,37.13,37.2,37.12,37.16,2068533.0,30.9964,31.0548,30.9881,31.0214,2068533.0
2017-09-25 09:30:00,37.05,37.16,37.04,37.16,936625.0,30.9296,31.0214,30.9213,31.0214,936625.0
2017-09-25 09:40:00,37.16,37.22,37.15,37.16,654434.0,31.0214,31.0715,31.0131,31.0214,654434.0
2017-09-25 09:50:00,37.17,37.21,37.14,37.2,590246.0,31.0298,31.0632,31.0047,31.0548,590246.0
2017-09-25 10:00:00,37.2,37.23,37.14,37.2,666897.0,31.0548,31.0799,31.0047,31.0548,666897.0
2017-09-25 10:10:00,37.2,37.22,37.15,37.15,745544.0,31.0548,31.0715,31.0131,31.0131,745544.0
2017-09-25 10:20:00,37.15,37.2,37.1,37.13,502298.0,31.0131,31.0548,30.9714,30.9964,502298.0
2017-09-25 10:30:00,37.13,37.15,37.01,37.02,430078.0,30.9964,31.0131,30.8962,30.9046,430078.0
2017-09-25 10:40:00,37.02,37.06,37.0,37.05,376575.0,30.9046,30.938,30.8879,30.9296,376575.0
2017-09-25 10:50:00,37.04,37.05,36.94,36.98,388070.0,30.9213,30.9296,30.8378,30.8712,388070.0
2017-09-25 11:00:00,36.98,36.99,36.89,36.91,356624.0,30.8712,30.8795,30.796,30.8127,356624.0
2017-09-25 11:10:00,36.91,36.96,36.91,36.94,191944.0,30.8127,30.8545,30.8127,30.8378,191944.0
2017-09-25 11:20:00,36.94,36.98,36.91,36.95,223236.0,30.8378,30.8712,30.8127,30.8461,223236.0
2017-09-25 11:30:00,36.95,37.0,36.94,36.95,250584.0,30.8461,30.8879,30.8378,30.8461,250584.0
2017-09-25 11:40:00,36.95,36.96,36.87,36.9,266912.0,30.8461,30.8545,30.7794,30.8044,266912.0
2017-09-25 11:50:00,36.9,36.91,36.85,36.88,295406.0,30.8044,30.8127,30.7627,30.7877,295406.0
2017-09-25 12:00:00,36.88,36.93,36.86,36.89,236794.0,30.7877,30.8294,30.771,30.796,236794.0
2017-09-25 12:10:00,36.89,36.92,36.85,36.89,240523.0,30.796,30.8211,30.7627,30.796,240523.0
2017-09-25 12:20:00,36.88,37.0,36.87,36.99,254059.0,30.7877,30.8879,30.7794,30.8795,254059.0
2017-09-25 12:30:00,36.98,37.03,36.97,37.03,203874.0,30.8712,30.9129,30.8628,30.9129,203874.0
2017-09-25 12:40:00,37.03,37.08,37.02,37.05,348507.0,30.9129,30.9547,30.9046,30.9296,348507.0
2017-09-25 12:50:00,37.05,37.09,37.05,37.08,177780.0,30.9296,30.963,30.9296,30.9547,177780.0
2017-09-25 13:00:00,37.08,37.1,37.06,37.06,231965.0,30.9547,30.9714,30.938,30.938,231965.0
2017-09-25 13:10:00,37.06,37.07,37.04,37.06,158858.0,30.938,30.9463,30.9213,30.938,158858.0
2017-09-25 13:20:00,37.06,37.08,37.04,37.06,183581.0,30.938,30.9547,30.9213,30.938,183581.0
2017-09-25 13:30:00,37.06,37.08,37.03,37.05,183233.0,30.938,30.9547,30.9129,30.9296,183233.0
2017-09-25 13:40:00,37.06,37.07,37.05,37.05,190063.0,30.938,30.9463,30.9296,30.9296,190063.0
2017-09-25 13:50:00,37.06,37.07,37.05,37.05,115710.0,30.938,30.9463,30.9296,30.9296,115710.0
2017-09-25 14:00:00,37.05,37.08,37.03,37.04,222899.0,30.9296,30.9547,30.9129,30.9213,222899.0
2017-09-25 14:10:00,37.05,37.06,37.02,37.02,181659.0,30.9296,30.938,30.9046,30.9046,181659.0
2017-09-25 14:20:00,37.02,37.03,36.94,36.95,294434.0,30.9046,30.9129,30.8378,30.8461,294434.0
2017-09-25 14:30:00,36.95,36.96,36.91,36.94,296233.0,30.8461,30.8545,30.8127,30.8378,296233.0
2017-09-25 14:40:00,36.95,36.99,36.93,36.96,166470.0,30.8461,30.8795,30.8294,30.8545,166470.0
2017-09-25 14:50:00,36.96,37.0,36.95,36.99,263792.0,30.8545,30.8879,30.8461,30.8795,263792.0
2017-09-25 15:00:00,36.98,37.0,36.95,36.98,343301.0,30.8712,30.8879,30.8461,30.8712,343301.0
2017-09-25 15:10:00,36.99,37.0,36.95,36.98,306286.0,30.8795,30.8879,30.8461,30.8712,306286.0
2017-09-25 15:20:00,36.98,37.05,36.97,37.04,285535.0,30.8712,30.9296,30.8628,30.9213,285535.0
2017-09-25 15:30:00,37.04,37.09,37.03,37.06,529082.0,30.9213,30.963,30.9129,30.938,529082.0
2017-09-25 15:40:00,37.05,37.17,37.03,37.15,823177.0,30.9296,31.0298,30.9129,31.0131,823177.0
2017-09-25 15:50:00,37.15,37.19,37.12,37.17,1776910.0,31.0131,31.0465,30.9881,31.0298,1776910.0
2017-09-26 09:30:00,37.23,37.24,37.11,37.16,673347.0,31.0799,31.0882,30.9797,31.0214,673347.0
2017-09-26 09:40:00,37.17,37.22,37.13,37.17,350412.0,31.0298,31.0715,30.9964,31.0298,350412.0
2017-09-26 09:50:00,37.16,37.18,37.04,37.05,388699.0,31.0214,31.0381,30.9213,30.9296,388699.0
2017-09-26 10:00:00,37.05,37.09,37.02,37.04,373357.0,30.9296,30.963,30.9046,30.9213,373357.0
2017-09-26 10:10:00,37.04,37.06,37.02,37.03,222631.0,30.9213,30.938,30.9046,30.9129,222631.0
2017-09-26 10:20:00,37.03,37.08,37.0,37.01,317598.0,30.9129,30.9547,30.8879,30.8962,317598.0
2017-09-26 10:30:00,37.01,37.04,37.0,37.04,588862.0,30.8962,30.9213,30.8879,30.9213,588862.0
2017-09-26 10:40:00,37.04,37.09,37.03,37.06,379509.0,30.9213,30.963,30.9129,30.938,379509.0
2017-09-26 10:50:00,37.07,37.13,37.06,37.07,489392.0,30.9463,30.9964,30.938,30.9463,489392.0
2017-09-26 11:00:00,37.08,37.1,37.05,37.05,308341.0,30.9547,30.9714,30.9296,30.9296,308341.0
2017-09-26 11:10:00,37.05,37.07,37.01,37.05,312580.0,30.9296,30.9463,30.8962,30.9296,312580.0
2017-09-26 11:20:00,37.05,37.06,37.01,37.04,285174.0,30.9296,30.938,30.8962,30.9213,285174.0
2017-09-26 11:30:00,37.05,37.07,37.04,37.05,210987.0,30.9296,30.9463,30.9213,30.9296,210987.0
2017-09-26 11:40:00,37.06,37.06,37.02,37.02,186778.0,30.938,30.938,30.9046,30.9046,186778.0
2017-09-26 11:50:00,37.02,37.04,37.0,37.03,227449.0,30.9046,30.9213,30.8879,30.9129,227449.0
2017-09-26 12:00:00,37.03,37.09,37.03,37.07,778234.0,30.9129,30.963,30.9129,30.9463,778234.0
2017-09-26 12:10:00,37.08,37.09,37.04,37.05,198058.0,30.9547,30.963,30.9213,30.9296,198058.0
2017-09-26 12:20:00,37.05,37.08,37.04,37.07,181510.0,30.9296,30.9547,30.9213,30.9463,181510.0
2017-09-26 12:30:00,37.07,37.1,37.02,37.05,193337.0,30.9463,30.9714,30.9046,30.9296,193337.0
2017-09-26 12:40:00,37.04,37.09,37.02,37.08,212878.0,30.9213,30.963,30.9046,30.9547,212878.0
2017-09-26 12:50:00,37.09,37.1,37.06,37.07,143340.0,30.963,30.9714,30.938,30.9463,143340.0
2017-09-26 13:00:00,37.07,37.08,37.05,37.06,157171.0,30.9463,30.9547,30.9296,30.938,157171.0
2017-09-26 13:10:00,37.07,37.16,37.06,37.12,279703.0,30.9463,31.0214,30.938,30.9881,279703.0
2017-09-26 13:20:00,37.13,37.14,37.1,37.11,174340.0,30.9964,31.0047,30.9714,30.9797,174340.0
2017-09-26 13:30:00,37.12,37.18,37.11,37.18,291992.0,30.9881,31.0381,30.9797,31.0381,291992.0
2017-09-26 13:40:00,37.18,37.2,37.16,37.18,231631.0,31.0381,31.0548,31.0214,31.0381,231631.0
2017-09-26 13:50:00,37.19,37.19,37.16,37.19,141337.0,31.0465,31.0465,31.0214,31.0465,141337.0
2017-09-26 14:00:00,37.19,37.23,37.18,37.19,425619.0,31.0465,31.0799,31.0381,31.0465,425619.0
2017-09-26 14:10:00,37.2,37.21,37.16,37.17,211347.0,31.0548,31.0632,31.0214,31.0298,211347.0
2017-09-26 14:20:00,37.18,37.2,37.17,37.18,199242.0,31.0381,31.0548,31.0298,31.0381,199242.0
2017-09-26 14:30:00,37.18,37.18,37.13,37.14,231296.0,31.0381,31.0381,30.9964,31.0047,231296.0
2017-09-26 14:40:00,37.15,37.16,37.12,37.16,228301.0,31.0131,31.0214,30.9881,31.0214,228301.0
2017-09-26 14:50:00,37.16,37.16,37.13,37.14,114841.0,31.0214,31.0214,30.9964,31.0047,114841.0
2017-09-26 15:00:00,37.14,37.16,37.13,37.13,222186.0,31.0047,31.0214,30.9964,30.9964,222186.0
2017-09-26 15:10:00,37.14,37.19,37.13,37.17,317886.0,31.0047,31.0465,30.9964,31.0298,317886.0
2017-09-26 15:20:00,37.17,37.2,37.17,37.19,295259.0,31.0298,31.0548,31.0298,31.0465,295259.0
2017-09-26 15:30:00,37.19,37.2,37.17,37.2,384782.0,31.0465,31.0548,31.0298,31.0548,384782.0
2017-09-26 15:40:00,37.19,37.64,37.17,37.59,7404031.0,31.0465,31.4222,31.0298,31.3804,7404031.0
2017-09-26 15:50:00,37.59,37.64,37.42,37.51,5628158.0,31.3804,31.4222,31.2385,31.3136,5628158.0
2017-09-27 09:30:00,37.62,37.69,37.34,37.46,1801472.0,31.4055,31.4639,31.1717,31.2719,1801472.0
2017-09-27 09:40:00,37.45,37.48,37.3,37.3,1372626.0,31.2635,31.2886,31.1383,31.1383,1372626.0
2017-09-27 09:50:00,37.32,37.35,37.29,37.34,712892.0,31.155,31.1801,31.13,31.1717,712892.0
2017-09-27 10:00:00,37.34,37.38,37.24,37.26,1033059.0,31.1717,31.2051,31.0882,31.1049,1033059.0
2017-09-27 10:10:00,37.27,37.27,37.25,37.25,442056.0,31.1133,31.1133,31.0966,31.0966,442056.0
2017-09-27 10:20:00,37.25,37.26,37.1,37.22,1336129.0,31.0966,31.1049,30.9714,31.0715,1336129.0
2017-09-27 10:30:00,37.21,37.23,37.12,37.16,674403.0,31.0632,31.0799,30.9881,31.0214,674403.0
2017-09-27 10:40:00,37.16,37.22,37.15,37.19,517218.0,31.0214,31.0715,31.0131,31.0465,517218.0
2017-09-27 10:50:00,37.19,37.21,37.1,37.17,591101.0,31.0465,31.0632,30.9714,31.0298,591101.0
2017-09-27 11:00:00,37.18,37.25,37.14,37.23,536969.0,31.0381,31.0966,31.0047,31.0799,536969.0
2017-09-27 11:10:00,37.24,37.32,37.22,37.31,341786.0,31.0882,31.155,31.0715,31.1467,341786.0
2017-09-27 11:20:00,37.31,37.35,37.22,37.23,652903.0,31.1467,31.1801,31.0715,31.0799,652903.0
2017-09-27 11:30:00,37.22,37.26,37.19,37.24,489430.0,31.0715,31.1049,31.0465,31.0882,489430.0
2017-09-27 11:40:00,37.24,37.3,37.23,37.25,220337.0,31.0882,31.1383,31.0799,31.0966,220337.0
2017-09-27 11:50:00,37.25,37.29,37.22,37.28,247476.0,31.0966,31.13,31.0715,31.1216,247476.0
2017-09-27 12:00:00,37.29,37.29,37.22,37.27,200272.0,31.13,31.13,31.0715,31.1133,200272.0
2017-09-27 12:10:00,37.27,37.28,37.23,37.27,168376.0,31.1133,31.1216,31.0799,31.1133,168376.0
2017-09-27 12:20:00,37.27,37.28,37.23,37.27,173977.0,31.1133,31.1216,31.0799,31.1133,173977.0
2017-09-27 12:30:00,37.26,37.27,37.24,37.25,139832.0,31.1049,31.1133,31.0882,31.0966,139832.0
2017-09-27 12:40:00,37.25,37.28,37.24,37.26,256779.0,31.0966,31.1216,31.0882,31.1049,256779.0
2017-09-27 12:50:00,37.26,37.32,37.25,37.31,225395.0,31.1049,31.155,31.0966,31.1467,225395.0
2017-09-27 13:00:00,37.31,37.31,37.26,37.29,196395.0,31.1467,31.1467,31.1049,31.13,196395.0
2017-09-27 13:10:00,37.3,37.31,37.27,37.29,323923.0,31.1383,31.1467,31.1133,31.13,323923.0
2017-09-27 13:20:00,37.3,37.31,37.26,37.27,186425.0,31.1383,31.1467,31.1049,31.1133,186425.0
2017-09-27 13:30:00,37.27,37.32,37.27,37.32,627060.0,31.1133,31.155,31.1133,31.155,627060.0
2017-09-27 13:40:00,37.32,37.34,37.31,37.32,167284.0,31.155,31.1717,31.1467,31.155,167284.0
2017-09-27 13:50:00,37.33,37.38,37.32,37.36,393653.0,31.1634,31.2051,31.155,31.1884,393653.0
2017-09-27 14:00:00,37.37,37.4,37.36,37.36,370871.0,31.1968,31.2218,31.1884,31.1884,370871.0
2017-09-27 14:10:00,37.37,37.49,37.36,37.44,517957.0,31.1968,31.2969,31.1884,31.2552,517957.0
2017-09-27 14:20:00,37.44,37.49,37.43,37.48,332835.0,31.2552,31.2969,31.2468,31.2886,332835.0
2017-09-27 14:30:00,37.48,37.53,37.47,37.52,511468.0,31.2886,31.3303,31.2802,31.322,511468.0
2017-09-27 14:40:00,37.52,37.57,37.5,37.54,517221.0,31.322,31.3637,31.3053,31.3387,517221.0
2017-09-27 14:50:00,37.54,37.54,37.5,37.52,256825.0,31.3387,31.3387,31.3053,31.322,256825.0
2017-09-27 15:00:00,37.52,37.59,37.51,37.58,322697.0,31.322,31.3804,31.3136,31.3721,322697.0
2017-09-27 15:10:00,37.59,37.6,37.55,37.59,568327.0,31.3804,31.3888,31.347,31.3804,568327.0
2017-09-27 15:20:00,37.59,37.6,37.55,37.56,388794.0,31.3804,31.3888,31.347,31.3554,388794.0
2017-09-27 15:30:00,37.55,37.6,37.53,37.56,571607.0,31.347,31.3888,31.3303,31.3554,571607.0
2017-09-27 15:40:00,37.57,37.57,37.49,37.49,951067.0,31.3637,31.3637,31.2969,31.2969,951067.0
2017-09-27 15:50:00,37.5,37.55,37.46,37.53,2454221.0,31.3053,31.347,31.2719,31.3303,2454221.0
2017-09-28 09:30:00,37.32,37.48,37.29,37.45,818208.0,31.155,31.2886,31.13,31.2635,818208.0
2017-09-28 09:40:00,37.46,37.51,37.39,37.48,290817.0,31.2719,31.3136,31.2135,31.2886,290817.0
2017-09-28 09:50:00,37.48,37.56,37.46,37.55,633664.0,31.2886,31.3554,31.2719,31.347,633664.0
2017-09-28 10:00:00,37.55,37.61,37.54,37.59,523210.0,31.347,31.3971,31.3387,31.3804,523210.0
2017-09-28 10:10:00,37.58,37.6,37.54,37.59,414641.0,31.3721,31.3888,31.3387,31.3804,414641.0
2017-09-28 10:20:00,37.59,37.69,37.59,37.65,464386.0,31.3804,31.4639,31.3804,31.4305,464386.0
2017-09-28 10:30:00,37.65,37.67,37.61,37.66,394890.0,31.4305,31.4472,31.3971,31.4388,394890.0
2017-09-28 10:40:00,37.66,37.72,37.65,37.67,444640.0,31.4388,31.4889,31.4305,31.4472,444640.0
2017-09-28 10:50:00,37.66,37.67,37.63,37.64,555363.0,31.4388,31.4472,31.4138,31.4222,555363.0
2017-09-28 11:00:00,37.63,37.69,37.62,37.67,392008.0,31.4138,31.4639,31.4055,31.4472,392008.0
2017-09-28 11:10:00,37.67,37.67,37.6,37.61,451594.0,31.4472,31.4472,31.3888,31.3971,451594.0
2017-09-28 11:20:00,37.6,37.68,37.59,37.68,350469.0,31.3888,31.4555,31.3804,31.4555,350469.0
2017-09-28 11:30:00,37.69,37.7,37.65,37.66,270061.0,31.4639,31.4722,31.4305,31.4388,270061.0
2017-09-28 11:40:00,37.67,37.68,37.64,37.68,235608.0,31.4472,31.4555,31.4222,31.4555,235608.0
2017-09-28 11:50:00,37.68,37.68,37.63,37.64,160247.0,31.4555,31.4555,31.4138,31.4222,160247.0
2017-09-28 12:00:00,37.65,37.67,37.64,37.65,198526.0,31.4305,31.4472,31.4222,31.4305,198526.0
2017-09-28 12:10:00,37.66,37.69,37.65,37.68,151396.0,31.4388,31.4639,31.4305,31.4555,151396.0
2017-09-28 12:20:00,37.69,37.69,37.66,37.68,197250.0,31.4639,31.4639,31.4388,31.4555,197250.0
2017-09-28 12:30:00,37.68,37.68,37.64,37.67,144934.0,31.4555,31.4555,31.4222,31.4472,144934.0
2017-09-28 12:40:00,37.66,37.67,37.64,37.66,197449.0,31.4388,31.4472,31.4222,31.4388,197449.0
2017-09-28 12:50:00,37.66,37.69,37.66,37.68,157577.0,31.4388,31.4639,31.4388,31.4555,157577.0
2017-09-28 13:00:00,37.69,37.72,37.68,37.7,268926.0,31.4639,31.4889,31.4555,31.4722,268926.0
2017-09-28 13:10:00,37.71,37.73,37.67,37.73,342670.0,31.4806,31.4973,31.4472,31.4973,342670.0
2017-09-28 13:20:00,37.72,37.73,37.67,37.67,227306.0,31.4889,31.4973,31.4472,31.4472,227306.0
2017-09-28 13:30:00,37.67,37.68,37.65,37.66,160348.0,31.4472,31.4555,31.4305,31.4388,160348.0
2017-09-28 13:40:00,37.66,37.68,37.65,37.68,92524.0,31.4388,31.4555,31.4305,31.4555,92524.0
2017-09-28 13:50:00,37.68,37.68,37.66,37.68,132428.0,31.4555,31.4555,31.4388,31.4555,132428.0
2017-09-28 14:00:00,37.68,37.69,37.64,37.67,265212.0,31.4555,31.4639,31.4222,31.4472,265212.0
2017-09-28 14:10:00,37.66,37.71,37.66,37.7,449186.0,31.4388,31.4806,31.4388,31.4722,449186.0
2017-09-28 14:20:00,37.7,37.71,37.68,37.7,129643.0,31.4722,31.4806,31.4555,31.4722,129643.0
2017-09-28 14:30:00,37.69,37.73,37.68,37.72,216468.0,31.4639,31.4973,31.4555,31.4889,216468.0
2017-09-28 14:40:00,37.72,37.75,37.69,37.7,292343.0,31.4889,31.514,31.4639,31.4722,292343.0
2017-09-28 14:50:00,37.71,37.73,37.7,37.73,161718.0,31.4806,31.4973,31.4722,31.4973,161718.0
2017-09-28 15:00:00,37.72,37.75,37.7,37.75,254853.0,31.4889,31.514,31.4722,31.514,254853.0
2017-09-28 15:10:00,37.75,37.8,37.74,37.76,513491.0,31.514,31.5557,31.5056,31.5223,513491.0
2017-09-28 15:20:00,37.76,37.78,37.75,37.77,760241.0,31.5223,31.539,31.514,31.5307,760241.0
2017-09-28 15:30:00,37.78,37.79,37.76,37.76,327549.0,31.539,31.5474,31.5223,31.5223,327549.0
2017-09-28 15:40:00,37.77,37.78,37.75,37.77,393469.0,31.5307,31.539,31.514,31.5307,393469.0
2017-09-28 15:50:00,37.76,37.88,37.69,37.85,2519067.0,31.5223,31.6225,31.4639,31.5975,2519067.0
2017-09-29 09:30:00,37.83,37.89,37.77,37.83,844971.0,31.5808,31.6309,31.5307,31.5808,844971.0
2017-09-29 09:40:00,37.83,37.85,37.75,37.75,452445.0,31.5808,31.5975,31.514,31.514,452445.0
2017-09-29 09:50:00,37.76,37.77,37.7,37.73,365822.0,31.5223,31.5307,31.4722,31.4973,365822.0
2017-09-29 10:00:00,37.73,37.85,37.71,37.83,555320.0,31.4973,31.5975,31.4806,31.5808,555320.0
2017-09-29 10:10:00,37.84,37.85,37.77,37.84,257542.0,31.5891,31.5975,31.5307,31.5891,257542.0
2017-09-29 10:20:00,37.84,37.86,37.83,37.85,235213.0,31.5891,31.6058,31.5808,31.5975,235213.0
2017-09-29 10:30:00,37.86,37.94,37.83,37.93,492297.0,31.6058,31.6726,31.5808,31.6642,492297.0
2017-09-29 10:40:00,37.94,37.95,37.88,37.89,318084.0,31.6726,31.6809,31.6225,31.6309,318084.0
2017-09-29 10:50:00,37.9,37.93,37.88,37.91,331671.0,31.6392,31.6642,31.6225,31.6476,331671.0
2017-09-29 11:00:00,37.91,37.94,37.89,37.93,432142.0,31.6476,31.6726,31.6309,31.6642,432142.0
2017-09-29 11:10:00,37.93,37.97,37.92,37.97,303393.0,31.6642,31.6976,31.6559,31.6976,303393.0
2017-09-29 11:20:00,37.96,38.06,37.96,38.04,1223056.0,31.6893,31.7728,31.6893,31.7561,1223056.0
2017-09-29 11:30:00,38.05,38.11,38.0,38.02,655097.0,31.7644,31.8145,31.7227,31.7394,655097.0
2017-09-29 11:40:00,38.01,38.04,37.97,38.0,339901.0,31.731,31.7561,31.6976,31.7227,339901.0
2017-09-29 11:50:00,37.99,38.06,37.99,38.04,455645.0,31.7143,31.7728,31.7143,31.7561,455645.0
2017-09-29 12:00:00,38.05,38.09,38.03,38.07,425331.0,31.7644,31.7978,31.7477,31.7811,425331.0
2017-09-29 12:10:00,38.07,38.09,38.05,38.08,172681.0,31.7811,31.7978,31.7644,31.7895,172681.0
2017-09-29 12:20:00,38.07,38.14,38.07,38.12,191440.0,31.7811,31.8396,31.7811,31.8229,191440.0
2017-09-29 12:30:00,38.13,38.15,38.12,38.14,158749.0,31.8312,31.8479,31.8229,31.8396,158749.0
2017-09-29 12:40:00,38.14,38.14,38.1,38.11,555326.0,31.8396,31.8396,31.8062,31.8145,555326.0
2017-09-29 12:50:00,38.11,38.11,38.06,38.06,144282.0,31.8145,31.8145,31.7728,31.7728,144282.0
2017-09-29 13:00:00,38.07,38.11,38.06,38.07,198402.0,31.7811,31.8145,31.7728,31.7811,198402.0
2017-09-29 13:10:00,38.08,38.08,38.04,38.05,126528.0,31.7895,31.7895,31.7561,31.7644,126528.0
2017-09-29 13:20:00,38.05,38.08,38.04,38.07,187050.0,31.7644,31.7895,31.7561,31.7811,187050.0
2017-09-29 13:30:00,38.08,38.08,38.05,38.06,161132.0,31.7895,31.7895,31.7644,31.7728,161132.0
2017-09-29 13:40:00,38.06,38.08,38.02,38.07,479396.0,31.7728,31.7895,31.7394,31.7811,479396.0
2017-09-29 13:50:00,38.07,38.09,38.0,38.05,648228.0,31.7811,31.7978,31.7227,31.7644,648228.0
2017-09-29 14:00:00,38.04,38.07,38.02,38.05,783112.0,31.7561,31.7811,31.7394,31.7644,783112.0
2017-09-29 14:10:00,38.06,38.06,38.05,38.05,123102.0,31.7728,31.7728,31.7644,31.7644,123102.0
2017-09-29 14:20:00,38.05,38.08,38.04,38.06,231588.0,31.7644,31.7895,31.7561,31.7728,231588.0
2017-09-29 14:30:00,38.06,38.08,38.03,38.07,361926.0,31.7728,31.7895,31.7477,31.7811,361926.0
2017-09-29 14:40:00,38.07,38.09,38.05,38.07,307762.0,31.7811,31.7978,31.7644,31.7811,307762.0
2017-09-29 14:50:00,38.08,38.08,38.05,38.07,252671.0,31.7895,31.7895,31.7644,31.7811,252671.0
2017-09-29 15:00:00,38.07,38.08,38.06,38.07,681285.0,31.7811,31.7895,31.7728,31.7811,681285.0
2017-09-29 15:10:00,38.07,38.08,38.03,38.06,248437.0,31.7811,31.7895,31.7477,31.7728,248437.0
2017-09-29 15:20:00,38.06,38.07,38.06,38.06,216423.0,31.7728,31.7811,31.7728,31.7728,216423.0
2017-09-29 15:30:00,38.06,38.08,38.05,38.05,383161.0,31.7728,31.7895,31.7644,31.7644,383161.0
2017-09-29 15:40:00,38.06,38.09,38.04,38.08,1320770.0,31.7728,31.7978,31.7561,31.7895,1320770.0
2017-09-29 15:50:00,38.09,38.1,38.06,38.08,2128988.0,31.7978,31.8062,31.7728,31.7895,2128988.0
2017-10-02 09:30:00,38.12,38.3,38.08,38.29,1323355.0,31.8229,31.9731,31.7895,31.9648,1323355.0
2017-10-02 09:40:00,38.29,38.49,38.28,38.45,1143960.0,31.9648,32.1317,31.9564,32.0983,1143960.0
2017-10-02 09:50:00,38.45,38.62,38.43,38.58,1239392.0,32.0983,32.2403,32.0816,32.2069,1239392.0
2017-10-02 10:00:00,38.58,38.72,38.56,38.72,1156352.0,32.2069,32.3237,32.1902,32.3237,1156352.0
2017-10-02 10:10:00,38.71,38.75,38.65,38.67,1002930.0,32.3154,32.3488,32.2653,32.282,1002930.0
2017-10-02 10:20:00,38.66,38.68,38.62,38.66,603469.0,32.2737,32.2904,32.2403,32.2737,603469.0
2017-10-02 10:30:00,38.66,38.69,38.65,38.68,490452.0,32.2737,32.2987,32.2653,32.2904,490452.0
2017-10-02 10:40:00,38.68,38.84,38.67,38.84,781572.0,32.2904,32.4239,32.282,32.4239,781572.0
2017-10-02 10:50:00,38.83,38.86,38.75,38.77,756640.0,32.4156,32.4406,32.3488,32.3655,756640.0
2017-10-02 11:00:00,38.77,38.81,38.73,38.76,775044.0,32.3655,32.3989,32.3321,32.3571,775044.0
2017-10-02 11:10:00,38.76,38.76,38.66,38.69,780500.0,32.3571,32.3571,32.2737,32.2987,780500.0
2017-10-02 11:20:00,38.7,38.7,38.62,38.66,509593.0,32.307,32.307,32.2403,32.2737,509593.0
2017-10-02 11:30:00,38.67,38.67,38.58,38.66,670683.0,32.282,32.282,32.2069,32.2737,670683.0
2017-10-02 11:40:00,38.66,38.7,38.56,38.57,884022.0,32.2737,32.307,32.1902,32.1985,884022.0
2017-10-02 11:50:00,38.57,38.65,38.56,38.61,519612.0,32.1985,32.2653,32.1902,32.2319,519612.0
2017-10-02 12:00:00,38.61,38.62,38.54,38.62,800500.0,32.2319,32.2403,32.1735,32.2403,800500.0
2017-10-02 12:10:00,38.62,38.68,38.61,38.68,435875.0,32.2403,32.2904,32.2319,32.2904,435875.0
2017-10-02 12:20:00,38.68,38.71,38.65,38.71,483533.0,32.2904,32.3154,32.2653,32.3154,483533.0
2017-10-02 12:30:00,38.71,38.78,38.7,38.76,521844.0,32.3154,32.3738,32.307,32.3571,521844.0
2017-10-02 12:40:00,38.76,38.79,38.74,38.77,311342.0,32.3571,32.3822,32.3404,32.3655,311342.0
2017-10-02 12:50:00,38.77,38.89,38.76,38.89,1224940.0,32.3655,32.4657,32.3571,32.4657,1224940.0
2017-10-02 13:00:00,38.89,38.96,38.85,38.94,1045863.0,32.4657,32.5241,32.4323,32.5074,1045863.0
2017-10-02 13:10:00,38.94,38.98,38.81,38.86,878841.0,32.5074,32.5408,32.3989,32.4406,878841.0
2017-10-02 13:20:00,38.86,38.87,38.81,38.82,341801.0,32.4406,32.449,32.3989,32.4072,341801.0
2017-10-02 13:30:00,38.82,38.87,38.81,38.87,413729.0,32.4072,32.449,32.3989,32.449,413729.0
2017-10-02 13:40:00,38.87,38.9,38.86,38.89,352351.0,32.449,32.474,32.4406,32.4657,352351.0
2017-10-02 13:50:00,38.9,38.95,38.89,38.95,608933.0,32.474,32.5157,32.4657,32.5157,608933.0
2017-10-02 14:00:00,38.95,39.0,38.95,38.96,617964.0,32.5157,32.5575,32.5157,32.5241,617964.0
2017-10-02 14:10:00,38.97,38.98,38.93,38.95,477786.0,32.5324,32.5408,32.4991,32.5157,477786.0
2017-10-02 14:20:00,38.95,38.96,38.9,38.96,604804.0,32.5157,32.5241,32.474,32.5241,604804.0
2017-10-02 14:30:00,38.96,38.98,38.92,38.93,411182.0,32.5241,32.5408,32.4907,32.4991,411182.0
2017-10-02 14:40:00,38.92,38.95,38.92,38.94,447936.0,32.4907,32.5157,32.4907,32.5074,447936.0
2017-10-02 14:50:00,38.94,38.98,38.93,38.97,379095.0,32.5074,32.5408,32.4991,32.5324,379095.0
2017-10-02 15:00:00,38.97,39.06,38.96,39.04,1425512.0,32.5324,32.6076,32.5241,32.5909,1425512.0
2017-10-02 15:10:00,39.04,39.08,38.97,38.99,843952.0,32.5909,32.6243,32.5324,32.5491,843952.0
2017-10-02 15:20:00,38.99,39.09,38.99,39.08,789413.0,32.5491,32.6326,32.5491,32.6243,789413.0
2017-10-02 15:30:00,39.08,39.09,39.02,39.03,1165254.0,32.6243,32.6326,32.5742,32.5825,1165254.0
2017-10-02 15:40:00,39.04,39.04,38.97,39.04,1110948.0,32.5909,32.5909,32.5324,32.5909,1110948.0
2017-10-02 15:50:00,39.04,39.09,38.96,39.07,3630482.0,32.5909,32.6326,32.5241,32.6159,3630482.0
2017-10-03 09:30:00,38.95,39.31,38.95,39.16,1840620.0,32.5157,32.8163,32.5157,32.6911,1840620.0
2017-10-03 09:40:00,39.16,39.23,39.0,39.23,720095.0,32.6911,32.7495,32.5575,32.7495,720095.0
2017-10-03 09:50:00,39.23,39.26,39.19,39.22,670778.0,32.7495,32.7745,32.7161,32.7411,670778.0
2017-10-03 10:00:00,39.22,39.22,39.15,39.2,391554.0,32.7411,32.7411,32.6827,32.7245,391554.0
2017-10-03 10:10:00,39.2,39.31,39.19,39.3,461826.0,32.7245,32.8163,32.7161,32.8079,461826.0
2017-10-03 10:20:00,39.3,39.44,39.29,39.44,1246682.0,32.8079,32.9248,32.7996,32.9248,1246682.0
2017-10-03 10:30:00,39.43,39.55,39.41,39.51,1422683.0,32.9165,33.0166,32.8998,32.9832,1422683.0
2017-10-03 10:40:00,39.51,39.52,39.37,39.39,999314.0,32.9832,32.9916,32.8664,32.8831,999314.0
2017-10-03 10:50:00,39.4,39.46,39.38,39.46,441330.0,32.8914,32.9415,32.8747,32.9415,441330.0
2017-10-03 11:00:00,39.46,39.46,39.38,39.38,484355.0,32.9415,32.9415,32.8747,32.8747,484355.0
2017-10-03 11:10:00,39.38,39.4,39.33,39.38,720334.0,32.8747,32.8914,32.833,32.8747,720334.0
2017-10-03 11:20:00,39.38,39.4,39.36,39.4,511205.0,32.8747,32.8914,32.858,32.8914,511205.0
2017-10-03 11:30:00,39.39,39.4,39.36,39.4,295602.0,32.8831,32.8914,32.858,32.8914,295602.0
2017-10-03 11:40:00,39.39,39.4,39.33,39.34,321668.0,32.8831,32.8914,32.833,32.8413,321668.0
2017-10-03 11:50:00,39.34,39.4,39.33,39.4,360321.0,32.8413,32.8914,32.833,32.8914,360321.0
2017-10-03 12:00:00,39.4,39.49,39.39,39.48,607629.0,32.8914,32.9665,32.8831,32.9582,607629.0
2017-10-03 12:10:00,39.48,39.59,39.48,39.57,864768.0,32.9582,33.05,32.9582,33.0333,864768.0
2017-10-03 12:20:00,39.57,39.6,39.52,39.52,492220.0,33.0333,33.0584,32.9916,32.9916,492220.0
2017-10-03 12:30:00,39.53,39.58,39.53,39.56,362703.0,32.9999,33.0417,32.9999,33.025,362703.0
2017-10-03 12:40:00,39.55,39.58,39.54,39.54,230945.0,33.0166,33.0417,33.0083,33.0083,230945.0
2017-10-03 12:50:00,39.54,39.56,39.52,39.55,489322.0,33.0083,33.025,32.9916,33.0166,489322.0
2017-10-03 13:00:00,39.55,39.62,39.53,39.59,460277.0,33.0166,33.0751,32.9999,33.05,460277.0
2017-10-03 13:10:00,39.58,39.65,39.58,39.65,450888.0,33.0417,33.1001,33.0417,33.1001,450888.0
2017-10-03 13:20:00,39.65,39.7,39.63,39.65,670829.0,33.1001,33.1419,33.0834,33.1001,670829.0
2017-10-03 13:30:00,39.65,39.66,39.63,39.64,424598.0,33.1001,33.1085,33.0834,33.0918,424598.0
2017-10-03 13:40:00,39.65,39.65,39.61,39.65,507349.0,33.1001,33.1001,33.0667,33.1001,507349.0
2017-10-03 13:50:00,39.65,39.65,39.57,39.57,839780.0,33.1001,33.1001,33.0333,33.0333,839780.0
2017-10-03 14:00:00,39.57,39.58,39.52,39.57,864818.0,33.0333,33.0417,32.9916,33.0333,864818.0
2017-10-03 14:10:00,39.57,39.58,39.47,39.49,833796.0,33.0333,33.0417,32.9498,32.9665,833796.0
2017-10-03 14:20:00,39.48,39.55,39.48,39.54,591937.0,32.9582,33.0166,32.9582,33.0083,591937.0
2017-10-03 14:30:00,39.54,39.54,39.46,39.48,665470.0,33.0083,33.0083,32.9415,32.9582,665470.0
2017-10-03 14:40:00,39.47,39.48,39.33,39.33,604149.0,32.9498,32.9582,32.833,32.833,604149.0
2017-10-03 14:50:00,39.34,39.38,39.31,39.33,916459.0,32.8413,32.8747,32.8163,32.833,916459.0
2017-10-03 15:00:00,39.33,39.4,39.32,39.4,450202.0,32.833,32.8914,32.8246,32.8914,450202.0
2017-10-03 15:10:00,39.4,39.43,39.38,39.41,638918.0,32.8914,32.9165,32.8747,32.8998,638918.0
2017-10-03 15:20:00,39.41,39.47,39.39,39.46,732977.0,32.8998,32.9498,32.8831,32.9415,732977.0
2017-10-03 15:30:00,39.47,39.47,39.41,39.46,804264.0,32.9498,32.9498,32.8998,32.9415,804264.0
2017-10-03 15:40:00,39.46,39.48,39.36,39.39,1543736.0,32.9415,32.9582,32.858,32.8831,1543736.0
2017-10-03 15:50:00,39.39,39.39,39.32,39.38,2529750.0,32.8831,32.8831,32.8246,32.8747,2529750.0
2017-10-04 09:30:00,39.39,39.4,39.24,39.33,1124144.0,32.8831,32.8914,32.7578,32.833,1124144.0
2017-10-04 09:40:00,39.32,39.35,39.05,39.07,970427.0,32.8246,32.8497,32.5992,32.6159,970427.0
2017-10-04 09:50:00,39.06,39.14,39.01,39.11,1361587.0,32.6076,32.6744,32.5658,32.6493,1361587.0
2017-10-04 10:00:00,39.1,39.22,39.07,39.22,540212.0,32.641,32.7411,32.6159,32.7411,540212.0
2017-10-04 10:10:00,39.22,39.22,38.96,39.0,730471.0,32.7411,32.7411,32.5241,32.5575,730471.0
2017-10-04 10:20:00,39.0,39.06,38.96,39.01,437913.0,32.5575,32.6076,32.5241,32.5658,437913.0
2017-10-04 10:30:00,39.01,39.02,38.86,38.95,823701.0,32.5658,32.5742,32.4406,32.5157,823701.0
2017-10-04 10:40:00,38.95,39.04,38.92,39.04,525786.0,32.5157,32.5909,32.4907,32.5909,525786.0
2017-10-04 10:50:00,39.03,39.06,38.87,38.88,751687.0,32.5825,32.6076,32.449,32.4573,751687.0
2017-10-04 11:00:00,38.89,39.02,38.88,39.01,509172.0,32.4657,32.5742,32.4573,32.5658,509172.0
2017-10-04 11:10:00,39.01,39.1,38.97,39.06,626999.0,32.5658,32.641,32.5324,32.6076,626999.0
2017-10-04 11:20:00,39.06,39.09,39.02,39.09,449261.0,32.6076,32.6326,32.5742,32.6326,449261.0
2017-10-04 11:30:00,39.09,39.1,39.02,39.08,484301.0,32.6326,32.641,32.5742,32.6243,484301.0
2017-10-04 11:40:00,39.07,39.1,39.07,39.08,381160.0,32.6159,32.641,32.6159,32.6243,381160.0
2017-10-04 11:50:00,39.09,39.14,39.08,39.13,364443.0,32.6326,32.6744,32.6243,32.666,364443.0
2017-10-04 12:00:00,39.13,39.21,39.1,39.2,926686.0,32.666,32.7328,32.641,32.7245,926686.0
2017-10-04 12:10:00,39.21,39.22,39.16,39.16,1390244.0,32.7328,32.7411,32.6911,32.6911,1390244.0
2017-10-04 12:20:00,39.16,39.17,39.15,39.16,419474.0,32.6911,32.6994,32.6827,32.6911,419474.0
2017-10-04 12:30:00,39.16,39.17,39.1,39.12,424370.0,32.6911,32.6994,32.641,32.6577,424370.0
2017-10-04 12:40:00,39.11,39.19,39.11,39.17,745191.0,32.6493,32.7161,32.6493,32.6994,745191.0
2017-10-04 12:50:00,39.17,39.2,39.13,39.16,609789.0,32.6994,32.7245,32.666,32.6911,609789.0
2017-10-04 13:00:00,39.16,39.35,39.16,39.35,1056443.0,32.6911,32.8497,32.6911,32.8497,1056443.0
2017-10-04 13:10:00,39.35,39.35,39.21,39.23,415971.0,32.8497,32.8497,32.7328,32.7495,415971.0
2017-10-04 13:20:00,39.22,39.29,39.22,39.24,260730.0,32.7411,32.7996,32.7411,32.7578,260730.0
2017-10-04 13:30:00,39.24,39.25,39.11,39.13,565989.0,32.7578,32.7662,32.6493,32.666,565989.0
2017-10-04 13:40:00,39.13,39.14,39.08,39.09,284841.0,32.666,32.6744,32.6243,32.6326,284841.0
2017-10-04 13:50:00,39.09,39.13,39.08,39.13,234973.0,32.6326,32.666,32.6243,32.666,234973.0
2017-10-04 14:00:00,39.13,39.14,39.09,39.12,299378.0,32.666,32.6744,32.6326,32.6577,299378.0
2017-10-04 14:10:00,39.11,39.12,39.08,39.09,229657.0,32.6493,32.6577,32.6243,32.6326,229657.0
2017-10-04 14:20:00,39.1,39.12,39.08,39.11,242668.0,32.641,32.6577,32.6243,32.6493,242668.0
2017-10-04 14:30:00,39.12,39.12,39.07,39.09,451273.0,32.6577,32.6577,32.6159,32.6326,451273.0
2017-10-04 14:40:00,39.09,39.1,39.06,39.07,394875.0,32.6326,32.641,32.6076,32.6159,394875.0
2017-10-04 14:50:00,39.07,39.16,39.07,39.16,438473.0,32.6159,32.6911,32.6159,32.6911,438473.0
2017-10-04 15:00:00,39.16,39.16,39.12,39.16,392333.0,32.6911,32.6911,32.6577,32.6911,392333.0
2017-10-04 15:10:00,39.15,39.18,39.15,39.18,263554.0,32.6827,32.7078,32.6827,32.7078,263554.0
2017-10-04 15:20:00,39.18,39.22,39.17,39.21,268237.0,32.7078,32.7411,32.6994,32.7328,268237.0
2017-10-04 15:30:00,39.21,39.31,39.2,39.31,742991.0,32.7328,32.8163,32.7245,32.8163,742991.0
2017-10-04 15:40:00,39.31,39.31,39.24,39.26,534450.0,32.8163,32.8163,32.7578,32.7745,534450.0
2017-10-04 15:50:00,39.25,39.36,39.25,39.33,2509784.0,32.7662,32.858,32.7662,32.833,2509784.0
2017-10-05 09:30:00,39.51,39.65,39.4,39.48,1471850.0,32.9832,33.1001,32.8914,32.9582,1471850.0
2017-10-05 09:40:00,39.48,39.54,39.42,39.43,344201.0,32.9582,33.0083,32.9081,32.9165,344201.0
2017-10-05 09:50:00,39.44,39.52,39.29,39.3,402608.0,32.9248,32.9916,32.7996,32.8079,402608.0
2017-10-05 10:00:00,39.3,39.35,39.26,39.29,344918.0,32.8079,32.8497,32.7745,32.7996,344918.0
2017-10-05 10:10:00,39.3,39.41,39.29,39.4,411004.0,32.8079,32.8998,32.7996,32.8914,411004.0
2017-10-05 10:20:00,39.39,39.4,39.3,39.31,300969.0,32.8831,32.8914,32.8079,32.8163,300969.0
2017-10-05 10:30:00,39.3,39.34,39.25,39.3,265302.0,32.8079,32.8413,32.7662,32.8079,265302.0
2017-10-05 10:40:00,39.3,39.32,39.22,39.23,283418.0,32.8079,32.8246,32.7411,32.7495,283418.0
2017-10-05 10:50:00,39.23,39.31,39.21,39.27,255133.0,32.7495,32.8163,32.7328,32.7829,255133.0
2017-10-05 11:00:00,39.28,39.36,39.28,39.32,289262.0,32.7912,32.858,32.7912,32.8246,289262.0
2017-10-05 11:10:00,39.32,39.34,39.29,39.32,241533.0,32.8246,32.8413,32.7996,32.8246,241533.0
2017-10-05 11:20:00,39.32,39.38,39.28,39.37,466334.0,32.8246,32.8747,32.7912,32.8664,466334.0
2017-10-05 11:30:00,39.37,39.44,39.36,39.42,326225.0,32.8664,32.9248,32.858,32.9081,326225.0
2017-10-05 11:40:00,39.41,39.44,39.39,39.41,333086.0,32.8998,32.9248,32.8831,32.8998,333086.0
2017-10-05 11:50:00,39.41,39.45,39.4,39.43,246363.0,32.8998,32.9332,32.8914,32.9165,246363.0
2017-10-05 12:00:00,39.44,39.48,39.4,39.41,241018.0,32.9248,32.9582,32.8914,32.8998,241018.0
2017-10-05 12:10:00,39.41,39.48,39.4,39.45,582385.0,32.8998,32.9582,32.8914,32.9332,582385.0
2017-10-05 12:20:00,39.45,39.49,39.44,39.46,209045.0,32.9332,32.9665,32.9248,32.9415,209045.0
2017-10-05 12:30:00,39.46,39.48,39.43,39.46,195047.0,32.9415,32.9582,32.9165,32.9415,195047.0
2017-10-05 12:40:00,39.45,39.54,39.43,39.51,243360.0,32.9332,33.0083,32.9165,32.9832,243360.0
2017-10-05 12:50:00,39.52,39.52,39.44,39.45,178314.0,32.9916,32.9916,32.9248,32.9332,178314.0
2017-10-05 13:00:00,39.45,39.5,39.45,39.48,170412.0,32.9332,32.9749,32.9332,32.9582,170412.0
2017-10-05 13:10:00,39.47,39.48,39.42,39.43,188793.0,32.9498,32.9582,32.9081,32.9165,188793.0
2017-10-05 13:20:00,39.44,39.47,39.41,39.45,259604.0,32.9248,32.9498,32.8998,32.9332,259604.0
2017-10-05 13:30:00,39.44,39.45,39.4,39.42,194733.0,32.9248,32.9332,32.8914,32.9081,194733.0
2017-10-05 13:40:00,39.42,39.44,39.4,39.43,280015.0,32.9081,32.9248,32.8914,32.9165,280015.0
2017-10-05 13:50:00,39.43,39.45,39.42,39.43,175877.0,32.9165,32.9332,32.9081,32.9165,175877.0
2017-10-05 14:00:00,39.43,39.43,39.4,39.4,163919.0,32.9165,32.9165,32.8914,32.8914,163919.0
2017-10-05 14:10:00,39.4,39.42,39.38,39.39,231618.0,32.8914,32.9081,32.8747,32.8831,231618.0
2017-10-05 14:20:00,39.39,39.41,39.37,39.38,209931.0,32.8831,32.8998,32.8664,32.8747,209931.0
2017-10-05 14:30:00,39.38,39.42,39.37,39.41,281261.0,32.8747,32.9081,32.8664,32.8998,281261.0
2017-10-05 14:40:00,39.4,39.44,39.4,39.42,244155.0,32.8914,32.9248,32.8914,32.9081,244155.0
2017-10-05 14:50:00,39.42,39.48,39.41,39.46,288120.0,32.9081,32.9582,32.8998,32.9415,288120.0
2017-10-05 15:00:00,39.46,39.54,39.45,39.52,370864.0,32.9415,33.0083,32.9332,32.9916,370864.0
2017-10-05 15:10:00,39.52,39.56,39.51,39.54,359277.0,32.9916,33.025,32.9832,33.0083,359277.0
2017-10-05 15:20:00,39.53,39.55,39.48,39.48,289149.0,32.9999,33.0166,32.9582,32.9582,289149.0
2017-10-05 15:30:00,39.48,39.51,39.47,39.49,405021.0,32.9582,32.9832,32.9498,32.9665,405021.0
2017-10-05 15:40:00,39.49,39.55,39.48,39.54,495556.0,32.9665,33.0166,32.9582,33.0083,495556.0
2017-10-05 15:50:00,39.53,39.54,39.47,39.54,1151192.0,32.9999,33.0083,32.9498,33.0083,1151192.0
2017-10-06 09:30:00,39.56,39.89,39.42,39.62,1449984.0,33.025,33.3005,32.9081,33.0751,1449984.0
2017-10-06 09:40:00,39.61,39.65,39.52,39.58,689717.0,33.0667,33.1001,32.9916,33.0417,689717.0
2017-10-06 09:50:00,39.58,39.59,39.48,39.5,662867.0,33.0417,33.05,32.9582,32.9749,662867.0
2017-10-06 10:00:00,39.5,39.58,39.49,39.55,366397.0,32.9749,33.0417,32.9665,33.0166,366397.0
2017-10-06 10:10:00,39.55,39.6,39.54,39.57,198423.0,33.0166,33.0584,33.0083,33.0333,198423.0
2017-10-06 10:20:00,39.57,39.7,39.56,39.69,384764.0,33.0333,33.1419,33.025,33.1335,384764.0
2017-10-06 10:30:00,39.69,39.7,39.58,39.6,355991.0,33.1335,33.1419,33.0417,33.0584,355991.0
2017-10-06 10:40:00,39.61,39.65,39.59,39.6,280143.0,33.0667,33.1001,33.05,33.0584,280143.0
2017-10-06 10:50:00,39.6,39.61,39.51,39.56,453438.0,33.0584,33.0667,32.9832,33.025,453438.0
2017-10-06 11:00:00,39.56,39.59,39.55,39.56,209450.0,33.025,33.05,33.0166,33.025,209450.0
2017-10-06 11:10:00,39.55,39.62,39.51,39.56,325935.0,33.0166,33.0751,32.9832,33.025,325935.0
2017-10-06 11:20:00,39.56,39.6,39.53,39.55,305702.0,33.025,33.0584,32.9999,33.0166,305702.0
2017-10-06 11:30:00,39.55,39.56,39.51,39.53,189657.0,33.0166,33.025,32.9832,32.9999,189657.0
2017-10-06 11:40:00,39.52,39.54,39.5,39.53,218300.0,32.9916,33.0083,32.9749,32.9999,218300.0
2017-10-06 11:50:00,39.53,39.55,39.52,39.54,221893.0,32.9999,33.0166,32.9916,33.0083,221893.0
2017-10-06 12:00:00,39.53,39.61,39.51,39.56,279789.0,32.9999,33.0667,32.9832,33.025,279789.0
2017-10-06 12:10:00,39.56,39.57,39.52,39.54,227626.0,33.025,33.0333,32.9916,33.0083,227626.0
2017-10-06 12:20:00,39.54,39.6,39.53,39.59,169105.0,33.0083,33.0584,32.9999,33.05,169105.0
2017-10-06 12:30:00,39.6,39.63,39.58,39.62,164235.0,33.0584,33.0834,33.0417,33.0751,164235.0
2017-10-06 12:40:00,39.62,39.62,39.57,39.57,139678.0,33.0751,33.0751,33.0333,33.0333,139678.0
2017-10-06 12:50:00,39.58,39.59,39.56,39.58,156611.0,33.0417,33.05,33.025,33.0417,156611.0
2017-10-06 13:00:00,39.58,39.6,39.56,39.59,172141.0,33.0417,33.0584,33.025,33.05,172141.0
2017-10-06 13:10:00,39.59,39.61,39.58,39.59,124080.0,33.05,33.0667,33.0417,33.05,124080.0
2017-10-06 13:20:00,39.59,39.62,39.58,39.61,230787.0,33.05,33.0751,33.0417,33.0667,230787.0
2017-10-06 13:30:00,39.61,39.61,39.55,39.56,273516.0,33.0667,33.0667,33.0166,33.025,273516.0
2017-10-06 13:40:00,39.56,39.57,39.54,39.55,292026.0,33.025,33.0333,33.0083,33.0166,292026.0
2017-10-06 13:50:00,39.54,39.57,39.52,39.57,221805.0,33.0083,33.0333,32.9916,33.0333,221805.0
2017-10-06 14:00:00,39.57,39.59,39.55,39.58,276256.0,33.0333,33.05,33.0166,33.0417,276256.0
2017-10-06 14:10:00,39.57,39.58,39.56,39.57,171826.0,33.0333,33.0417,33.025,33.0333,171826.0
2017-10-06 14:20:00,39.57,39.62,39.56,39.62,242809.0,33.0333,33.0751,33.025,33.0751,242809.0
2017-10-06 14:30:00,39.62,39.62,39.56,39.58,234423.0,33.0751,33.0751,33.025,33.0417,234423.0
2017-10-06 14:40:00,39.58,39.65,39.57,39.61,438696.0,33.0417,33.1001,33.0333,33.0667,438696.0
2017-10-06 14:50:00,39.61,39.61,39.55,39.59,326289.0,33.0667,33.0667,33.0166,33.05,326289.0
2017-10-06 15:00:00,39.59,39.61,39.57,39.6,267409.0,33.05,33.0667,33.0333,33.0584,267409.0
2017-10-06 15:10:00,39.6,39.62,39.58,39.6,310811.0,33.0584,33.0751,33.0417,33.0584,310811.0
2017-10-06 15:20:00,39.59,39.61,39.55,39.61,730817.0,33.05,33.0667,33.0166,33.0667,730817.0
2017-10-06 15:30:00,39.61,39.65,39.59,39.61,772077.0,33.0667,33.1001,33.05,33.0667,772077.0
2017-10-06 15:40:00,39.62,39.63,39.57,39.58,486283.0,33.0751,33.0834,33.0333,33.0417,486283.0
2017-10-06 15:50:00,39.58,39.66,39.58,39.62,1184146.0,33.0417,33.1085,33.0417,33.0751,1184146.0
2017-10-09 09:30:00,39.68,39.86,39.65,39.71,829769.0,33.1252,33.2754,33.1001,33.1502,829769.0
2017-10-09 09:40:00,39.7,39.78,39.69,39.75,382578.0,33.1419,33.2086,33.1335,33.1836,382578.0
2017-10-09 09:50:00,39.75,39.79,39.69,39.7,351810.0,33.1836,33.217,33.1335,33.1419,351810.0
2017-10-09 10:00:00,39.71,39.72,39.57,39.58,432672.0,33.1502,33.1586,33.0333,33.0417,432672.0
2017-10-09 10:10:00,39.58,39.59,39.52,39.59,342697.0,33.0417,33.05,32.9916,33.05,342697.0
2017-10-09 10:20:00,39.59,39.64,39.58,39.63,315560.0,33.05,33.0918,33.0417,33.0834,315560.0
2017-10-09 10:30:00,39.63,39.68,39.62,39.68,521334.0,33.0834,33.1252,33.0751,33.1252,521334.0
2017-10-09 10:40:00,39.68,39.7,39.61,39.62,280588.0,33.1252,33.1419,33.0667,33.0751,280588.0
2017-10-09 10:50:00,39.62,39.67,39.61,39.65,151653.0,33.0751,33.1168,33.0667,33.1001,151653.0
2017-10-09 11:00:00,39.66,39.73,39.65,39.72,241285.0,33.1085,33.1669,33.1001,33.1586,241285.0
2017-10-09 11:10:00,39.72,39.75,39.7,39.73,160361.0,33.1586,33.1836,33.1419,33.1669,160361.0
2017-10-09 11:20:00,39.73,39.74,39.69,39.69,150508.0,33.1669,33.1752,33.1335,33.1335,150508.0
2017-10-09 11:30:00,39.7,39.72,39.68,39.7,108630.0,33.1419,33.1586,33.1252,33.1419,108630.0
2017-10-09 11:40:00,39.7,39.71,39.67,39.7,123983.0,33.1419,33.1502,33.1168,33.1419,123983.0
2017-10-09 11:50:00,39.7,39.71,39.67,39.71,96750.0,33.1419,33.1502,33.1168,33.1502,96750.0
2017-10-09 12:00:00,39.71,39.71,39.6,39.61,260626.0,33.1502,33.1502,33.0584,33.0667,260626.0
2017-10-09 12:10:00,39.61,39.64,39.6,39.64,313661.0,33.0667,33.0918,33.0584,33.0918,313661.0
2017-10-09 12:20:00,39.64,39.67,39.6,39.64,305218.0,33.0918,33.1168,33.0584,33.0918,305218.0
2017-10-09 12:30:00,39.65,39.67,39.64,39.66,142143.0,33.1001,33.1168,33.0918,33.1085,142143.0
2017-10-09 12:40:00,39.67,39.69,39.66,39.69,100724.0,33.1168,33.1335,33.1085,33.1335,100724.0
2017-10-09 12:50:00,39.68,39.7,39.64,39.69,1124762.0,33.1252,33.1419,33.0918,33.1335,1124762.0
2017-10-09 13:00:00,39.69,39.73,39.68,39.72,270945.0,33.1335,33.1669,33.1252,33.1586,270945.0
2017-10-09 13:10:00,39.73,39.75,39.7,39.73,130653.0,33.1669,33.1836,33.1419,33.1669,130653.0
2017-10-09 13:20:00,39.72,39.75,39.71,39.71,131032.0,33.1586,33.1836,33.1502,33.1502,131032.0
2017-10-09 13:30:00,39.72,39.75,39.71,39.72,122589.0,33.1586,33.1836,33.1502,33.1586,122589.0
2017-10-09 13:40:00,39.73,39.77,39.72,39.76,267842.0,33.1669,33.2003,33.1586,33.1919,267842.0
2017-10-09 13:50:00,39.76,39.79,39.75,39.77,106667.0,33.1919,33.217,33.1836,33.2003,106667.0
2017-10-09 14:00:00,39.76,39.8,39.76,39.79,234115.0,33.1919,33.2253,33.1919,33.217,234115.0
2017-10-09 14:10:00,39.8,39.87,39.79,39.81,469441.0,33.2253,33.2838,33.217,33.2337,469441.0
2017-10-09 14:20:00,39.81,39.82,39.77,39.8,185951.0,33.2337,33.242,33.2003,33.2253,185951.0
2017-10-09 14:30:00,39.8,39.81,39.74,39.75,149152.0,33.2253,33.2337,33.1752,33.1836,149152.0
2017-10-09 14:40:00,39.75,39.78,39.75,39.77,105960.0,33.1836,33.2086,33.1836,33.2003,105960.0
2017-10-09 14:50:00,39.77,39.77,39.74,39.76,89679.0,33.2003,33.2003,33.1752,33.1919,89679.0
2017-10-09 15:00:00,39.74,39.75,39.71,39.73,201695.0,33.1752,33.1836,33.1502,33.1669,201695.0
2017-10-09 15:10:00,39.73,39.73,39.69,39.7,201933.0,33.1669,33.1669,33.1335,33.1419,201933.0
2017-10-09 15:20:00,39.7,39.73,39.69,39.72,109738.0,33.1419,33.1669,33.1335,33.1586,109738.0
2017-10-09 15:30:00,39.72,39.77,39.7,39.76,230764.0,33.1586,33.2003,33.1419,33.1919,230764.0
2017-10-09 15:40:00,39.75,39.77,39.73,39.75,336918.0,33.1836,33.2003,33.1669,33.1836,336918.0
2017-10-09 15:50:00,39.75,39.88,39.74,39.86,1097243.0,33.1836,33.2921,33.1752,33.2754,1097243.0
2017-10-10 09:30:00,39.93,39.95,39.82,39.85,1186216.0,33.3339,33.3506,33.242,33.2671,1186216.0
2017-10-10 09:40:00,39.85,39.88,39.74,39.76,580552.0,33.2671,33.2921,33.1752,33.1919,580552.0
2017-10-10 09:50:00,39.76,39.77,39.59,39.7,1028433.0,33.1919,33.2003,33.05,33.1419,1028433.0
2017-10-10 10:00:00,39.69,39.71,39.52,39.53,630337.0,33.1335,33.1502,32.9916,32.9999,630337.0
2017-10-10 10:10:00,39.54,39.64,39.52,39.55,626170.0,33.0083,33.0918,32.9916,33.0166,626170.0
2017-10-10 10:20:00,39.54,39.65,39.5,39.64,3304268.0,33.0083,33.1001,32.9749,33.0918,3304268.0
2017-10-10 10:30:00,39.64,39.65,39.48,39.49,526581.0,33.0918,33.1001,32.9582,32.9665,526581.0
2017-10-10 10:40:00,39.49,39.54,39.45,39.47,665589.0,32.9665,33.0083,32.9332,32.9498,665589.0
2017-10-10 10:50:00,39.47,39.48,39.43,39.46,399126.0,32.9498,32.9582,32.9165,32.9415,399126.0
2017-10-10 11:00:00,39.45,39.47,39.38,39.44,541107.0,32.9332,32.9498,32.8747,32.9248,541107.0
2017-10-10 11:10:00,39.45,39.45,39.39,39.4,341794.0,32.9332,32.9332,32.8831,32.8914,341794.0
2017-10-10 11:20:00,39.39,39.41,39.38,39.4,248238.0,32.8831,32.8998,32.8747,32.8914,248238.0
2017-10-10 11:30:00,39.41,39.44,39.38,39.41,626360.0,32.8998,32.9248,32.8747,32.8998,626360.0
2017-10-10 11:40:00,39.41,39.49,39.41,39.48,348870.0,32.8998,32.9665,32.8998,32.9582,348870.0
2017-10-10 11:50:00,39.48,39.54,39.47,39.54,455938.0,32.9582,33.0083,32.9498,33.0083,455938.0
2017-10-10 12:00:00,39.54,39.54,39.42,39.43,276951.0,33.0083,33.0083,32.9081,32.9165,276951.0
2017-10-10 12:10:00,39.43,39.44,39.4,39.4,281365.0,32.9165,32.9248,32.8914,32.8914,281365.0
2017-10-10 12:20:00,39.4,39.45,39.38,39.41,378588.0,32.8914,32.9332,32.8747,32.8998,378588.0
2017-10-10 12:30:00,39.4,39.43,39.38,39.43,209888.0,32.8914,32.9165,32.8747,32.9165,209888.0
2017-10-10 12:40:00,39.43,39.48,39.43,39.43,227385.0,32.9165,32.9582,32.9165,32.9165,227385.0
2017-10-10 12:50:00,39.43,39.46,39.42,39.44,166614.0,32.9165,32.9415,32.9081,32.9248,166614.0
2017-10-10 13:00:00,39.44,39.5,39.44,39.47,339889.0,32.9248,32.9749,32.9248,32.9498,339889.0
2017-10-10 13:10:00,39.48,39.55,39.47,39.48,306060.0,32.9582,33.0166,32.9498,32.9582,306060.0
2017-10-10 13:20:00,39.49,39.49,39.44,39.47,272392.0,32.9665,32.9665,32.9248,32.9498,272392.0
2017-10-10 13:30:00,39.46,39.53,39.45,39.51,348456.0,32.9415,32.9999,32.9332,32.9832,348456.0
2017-10-10 13:40:00,39.52,39.53,39.48,39.51,173788.0,32.9916,32.9999,32.9582,32.9832,173788.0
2017-10-10 13:50:00,39.51,39.52,39.48,39.49,132080.0,32.9832,32.9916,32.9582,32.9665,132080.0
2017-10-10 14:00:00,39.48,39.53,39.48,39.52,212317.0,32.9582,32.9999,32.9582,32.9916,212317.0
2017-10-10 14:10:00,39.52,39.52,39.48,39.48,229962.0,32.9916,32.9916,32.9582,32.9582,229962.0
2017-10-10 14:20:00,39.48,39.53,39.48,39.51,306406.0,32.9582,32.9999,32.9582,32.9832,306406.0
2017-10-10 14:30:00,39.51,39.54,39.51,39.54,350245.0,32.9832,33.0083,32.9832,33.0083,350245.0
2017-10-10 14:40:00,39.54,39.57,39.53,39.54,338501.0,33.0083,33.0333,32.9999,33.0083,338501.0
2017-10-10 14:50:00,39.55,39.57,39.53,39.55,963426.0,33.0166,33.0333,32.9999,33.0166,963426.0
2017-10-10 15:00:00,39.55,39.61,39.55,39.59,517247.0,33.0166,33.0667,33.0166,33.05,517247.0
2017-10-10 15:10:00,39.58,39.67,39.58,39.62,439162.0,33.0417,33.1168,33.0417,33.0751,439162.0
2017-10-10 15:20:00,39.62,39.63,39.58,39.59,482805.0,33.0751,33.0834,33.0417,33.05,482805.0
2017-10-10 15:30:00,39.58,39.62,39.56,39.59,529469.0,33.0417,33.0751,33.025,33.05,529469.0
2017-10-10 15:40:00,39.59,39.66,39.57,39.65,678067.0,33.05,33.1085,33.0333,33.1001,678067.0
2017-10-10 15:50:00,39.65,39.67,39.6,39.65,1632088.0,33.1001,33.1168,33.0584,33.1001,1632088.0
2017-10-11 09:30:00,39.52,39.67,39.33,39.45,1026528.0,32.9916,33.1168,32.833,32.9332,1026528.0
2017-10-11 09:40:00,39.44,39.51,39.36,39.39,538873.0,32.9248,32.9832,32.858,32.8831,538873.0
2017-10-11 09:50:00,39.4,39.46,39.31,39.44,781465.0,32.8914,32.9415,32.8163,32.9248,781465.0
2017-10-11 10:00:00,39.45,39.45,39.34,39.41,416582.0,32.9332,32.9332,32.8413,32.8998,416582.0
2017-10-11 10:10:00,39.42,39.43,39.21,39.21,860052.0,32.9081,32.9165,32.7328,32.7328,860052.0
2017-10-11 10:20:00,39.22,39.26,39.15,39.18,999100.0,32.7411,32.7745,32.6827,32.7078,999100.0
2017-10-11 10:30:00,39.19,39.27,39.12,39.15,1317959.0,32.7161,32.7829,32.6577,32.6827,1317959.0
2017-10-11 10:40:00,39.15,39.17,39.09,39.11,661918.0,32.6827,32.6994,32.6326,32.6493,661918.0
2017-10-11 10:50:00,39.11,39.26,39.1,39.18,1208023.0,32.6493,32.7745,32.641,32.7078,1208023.0
2017-10-11 11:00:00,39.18,39.18,39.13,39.16,410073.0,32.7078,32.7078,32.666,32.6911,410073.0
2017-10-11 11:10:00,39.17,39.17,39.1,39.11,356115.0,32.6994,32.6994,32.641,32.6493,356115.0
2017-10-11 11:20:00,39.11,39.12,39.06,39.08,519206.0,32.6493,32.6577,32.6076,32.6243,519206.0
2017-10-11 11:30:00,39.09,39.11,39.06,39.08,834135.0,32.6326,32.6493,32.6076,32.6243,834135.0
2017-10-11 11:40:00,39.08,39.11,39.06,39.08,403091.0,32.6243,32.6493,32.6076,32.6243,403091.0
2017-10-11 11:50:00,39.07,39.18,39.07,39.18,360930.0,32.6159,32.7078,32.6159,32.7078,360930.0
2017-10-11 12:00:00,39.18,39.32,39.16,39.28,1632087.0,32.7078,32.8246,32.6911,32.7912,1632087.0
2017-10-11 12:10:00,39.27,39.28,39.22,39.23,303406.0,32.7829,32.7912,32.7411,32.7495,303406.0
2017-10-11 12:20:00,39.24,39.24,39.21,39.23,827123.0,32.7578,32.7578,32.7328,32.7495,827123.0
2017-10-11 12:30:00,39.22,39.42,39.22,39.36,1029235.0,32.7411,32.9081,32.7411,32.858,1029235.0
2017-10-11 12:40:00,39.37,39.38,39.3,39.35,407972.0,32.8664,32.8747,32.8079,32.8497,407972.0
2017-10-11 12:50:00,39.36,39.41,39.33,39.4,1482704.0,32.858,32.8998,32.833,32.8914,1482704.0
2017-10-11 13:00:00,39.4,39.45,39.38,39.39,1374911.0,32.8914,32.9332,32.8747,32.8831,1374911.0
2017-10-11 13:10:00,39.39,39.4,39.33,39.37,225916.0,32.8831,32.8914,32.833,32.8664,225916.0
2017-10-11 13:20:00,39.38,39.38,39.32,39.33,235694.0,32.8747,32.8747,32.8246,32.833,235694.0
2017-10-11 13:30:00,39.34,39.36,39.31,39.32,207523.0,32.8413,32.858,32.8163,32.8246,207523.0
2017-10-11 13:40:00,39.32,39.34,39.28,39.31,233846.0,32.8246,32.8413,32.7912,32.8163,233846.0
2017-10-11 13:50:00,39.32,39.34,39.31,39.32,205826.0,32.8246,32.8413,32.8163,32.8246,205826.0
2017-10-11 14:00:00,39.32,39.39,39.32,39.33,258944.0,32.8246,32.8831,32.8246,32.833,258944.0
2017-10-11 14:10:00,39.32,39.34,39.3,39.31,254005.0,32.8246,32.8413,32.8079,32.8163,254005.0
2017-10-11 14:20:00,39.32,39.32,39.25,39.27,301260.0,32.8246,32.8246,32.7662,32.7829,301260.0
2017-10-11 14:30:00,39.27,39.29,39.24,39.24,460484.0,32.7829,32.7996,32.7578,32.7578,460484.0
2017-10-11 14:40:00,39.24,39.27,39.23,39.23,280197.0,32.7578,32.7829,32.7495,32.7495,280197.0
2017-10-11 14:50:00,39.23,39.25,39.2,39.24,293275.0,32.7495,32.7662,32.7245,32.7578,293275.0
2017-10-11 15:00:00,39.24,39.29,39.22,39.23,409951.0,32.7578,32.7996,32.7411,32.7495,409951.0
2017-10-11 15:10:00,39.23,39.28,39.23,39.24,377903.0,32.7495,32.7912,32.7495,32.7578,377903.0
2017-10-11 15:20:00,39.24,39.26,39.22,39.23,466559.0,32.7578,32.7745,32.7411,32.7495,466559.0
2017-10-11 15:30:00,39.24,39.26,39.19,39.21,792848.0,32.7578,32.7745,32.7161,32.7328,792848.0
2017-10-11 15:40:00,39.2,39.24,39.18,39.22,748458.0,32.7245,32.7578,32.7078,32.7411,748458.0
2017-10-11 15:50:00,39.22,39.3,39.22,39.29,1458047.0,32.7411,32.8079,32.7411,32.7996,1458047.0
2017-10-12 09:30:00,39.35,39.39,39.16,39.26,744545.0,32.8497,32.8831,32.6911,32.7745,744545.0
2017-10-12 09:40:00,39.26,39.27,39.15,39.17,295890.0,32.7745,32.7829,32.6827,32.6994,295890.0
2017-10-12 09:50:00,39.17,39.2,39.11,39.15,352383.0,32.6994,32.7245,32.6493,32.6827,352383.0
2017-10-12 10:00:00,39.14,39.15,39.07,39.09,333892.0,32.6744,32.6827,32.6159,32.6326,333892.0
2017-10-12 10:10:00,39.09,39.13,39.06,39.06,351996.0,32.6326,32.666,32.6076,32.6076,351996.0
2017-10-12 10:20:00,39.06,39.1,39.04,39.04,398831.0,32.6076,32.641,32.5909,32.5909,398831.0
2017-10-12 10:30:00,39.04,39.11,39.04,39.05,440271.0,32.5909,32.6493,32.5909,32.5992,440271.0
2017-10-12 10:40:00,39.05,39.06,38.98,39.03,619838.0,32.5992,32.6076,32.5408,32.5825,619838.0
2017-10-12 10:50:00,39.03,39.05,39.02,39.05,250039.0,32.5825,32.5992,32.5742,32.5992,250039.0
2017-10-12 11:00:00,39.05,39.11,39.02,39.04,419506.0,32.5992,32.6493,32.5742,32.5909,419506.0
2017-10-12 11:10:00,39.05,39.1,39.04,39.08,242827.0,32.5992,32.641,32.5909,32.6243,242827.0
2017-10-12 11:20:00,39.07,39.15,39.06,39.14,266987.0,32.6159,32.6827,32.6076,32.6744,266987.0
2017-10-12 11:30:00,39.13,39.18,39.12,39.14,525425.0,32.666,32.7078,32.6577,32.6744,525425.0
2017-10-12 11:40:00,39.15,39.19,39.14,39.19,292061.0,32.6827,32.7161,32.6744,32.7161,292061.0
2017-10-12 11:50:00,39.18,39.27,39.16,39.26,589171.0,32.7078,32.7829,32.6911,32.7745,589171.0
2017-10-12 12:00:00,39.26,39.29,39.23,39.23,258340.0,32.7745,32.7996,32.7495,32.7495,258340.0
2017-10-12 12:10:00,39.23,39.25,39.22,39.24,139174.0,32.7495,32.7662,32.7411,32.7578,139174.0
2017-10-12 12:20:00,39.24,39.25,39.21,39.22,117232.0,32.7578,32.7662,32.7328,32.7411,117232.0
2017-10-12 12:30:00,39.22,39.22,39.19,39.21,97386.0,32.7411,32.7411,32.7161,32.7328,97386.0
2017-10-12 12:40:00,39.22,39.24,39.21,39.21,460986.0,32.7411,32.7578,32.7328,32.7328,460986.0
2017-10-12 12:50:00,39.21,39.27,39.21,39.26,473936.0,32.7328,32.7829,32.7328,32.7745,473936.0
2017-10-12 13:00:00,39.26,39.27,39.23,39.25,189203.0,32.7745,32.7829,32.7495,32.7662,189203.0
2017-10-12 13:10:00,39.26,39.28,39.23,39.26,199410.0,32.7745,32.7912,32.7495,32.7745,199410.0
2017-10-12 13:20:00,39.26,39.3,39.25,39.29,117972.0,32.7745,32.8079,32.7662,32.7996,117972.0
2017-10-12 13:30:00,39.3,39.33,39.28,39.33,176462.0,32.8079,32.833,32.7912,32.833,176462.0
2017-10-12 13:40:00,39.32,39.33,39.26,39.27,172746.0,32.8246,32.833,32.7745,32.7829,172746.0
2017-10-12 13:50:00,39.27,39.3,39.26,39.27,222091.0,32.7829,32.8079,32.7745,32.7829,222091.0
2017-10-12 14:00:00,39.27,39.3,39.26,39.27,138016.0,32.7829,32.8079,32.7745,32.7829,138016.0
2017-10-12 14:10:00,39.27,39.28,39.24,39.27,290921.0,32.7829,32.7912,32.7578,32.7829,290921.0
2017-10-12 14:20:00,39.27,39.27,39.23,39.24,219312.0,32.7829,32.7829,32.7495,32.7578,219312.0
2017-10-12 14:30:00,39.24,39.26,39.22,39.25,210855.0,32.7578,32.7745,32.7411,32.7662,210855.0
2017-10-12 14:40:00,39.25,39.26,39.22,39.23,291603.0,32.7662,32.7745,32.7411,32.7495,291603.0
2017-10-12 14:50:00,39.23,39.24,39.18,39.19,403400.0,32.7495,32.7578,32.7078,32.7161,403400.0
2017-10-12 15:00:00,39.19,39.24,39.18,39.23,221916.0,32.7161,32.7578,32.7078,32.7495,221916.0
2017-10-12 15:10:00,39.22,39.24,39.21,39.22,138816.0,32.7411,32.7578,32.7328,32.7411,138816.0
2017-10-12 15:20:00,39.22,39.24,39.2,39.21,192187.0,32.7411,32.7578,32.7245,32.7328,192187.0
2017-10-12 15:30:00,39.21,39.21,39.12,39.12,465264.0,32.7328,32.7328,32.6577,32.6577,465264.0
2017-10-12 15:40:00,39.13,39.16,39.12,39.14,358181.0,32.666,32.6911,32.6577,32.6744,358181.0
2017-10-12 15:50:00,39.14,39.21,39.11,39.19,1408101.0,32.6744,32.7328,32.6493,32.7161,1408101.0
2017-10-13 09:30:00,39.44,39.45,39.28,39.36,602504.0,32.9248,32.9332,32.7912,32.858,602504.0
2017-10-13 09:40:00,39.36,39.48,39.3,39.45,282426.0,32.858,32.9582,32.8079,32.9332,282426.0
2017-10-13 09:50:00,39.45,39.49,39.4,39.42,199521.0,32.9332,32.9665,32.8914,32.9081,199521.0
2017-10-13 10:00:00,39.42,39.55,39.4,39.53,527825.0,32.9081,33.0166,32.8914,32.9999,527825.0
2017-10-13 10:10:00,39.53,39.56,39.47,39.5,250716.0,32.9999,33.025,32.9498,32.9749,250716.0
2017-10-13 10:20:00,39.49,39.52,39.45,39.48,235114.0,32.9665,32.9916,32.9332,32.9582,235114.0
2017-10-13 10:30:00,39.49,39.5,39.42,39.44,268121.0,32.9665,32.9749,32.9081,32.9248,268121.0
2017-10-13 10:40:00,39.44,39.47,39.41,39.42,233022.0,32.9248,32.9498,32.8998,32.9081,233022.0
2017-10-13 10:50:00,39.41,39.45,39.37,39.44,194921.0,32.8998,32.9332,32.8664,32.9248,194921.0
2017-10-13 11:00:00,39.45,39.47,39.43,39.45,159817.0,32.9332,32.9498,32.9165,32.9332,159817.0
2017-10-13 11:10:00,39.45,39.45,39.35,39.36,261919.0,32.9332,32.9332,32.8497,32.858,261919.0
2017-10-13 11:20:00,39.36,39.39,39.35,39.38,263954.0,32.858,32.8831,32.8497,32.8747,263954.0
2017-10-13 11:30:00,39.38,39.5,39.36,39.48,343547.0,32.8747,32.9749,32.858,32.9582,343547.0
2017-10-13 11:40:00,39.48,39.5,39.46,39.47,140647.0,32.9582,32.9749,32.9415,32.9498,140647.0
2017-10-13 11:50:00,39.48,39.55,39.47,39.54,191975.0,32.9582,33.0166,32.9498,33.0083,191975.0
2017-10-13 12:00:00,39.55,39.59,39.53,39.57,243653.0,33.0166,33.05,32.9999,33.0333,243653.0
2017-10-13 12:10:00,39.57,39.6,39.55,39.59,178638.0,33.0333,33.0584,33.0166,33.05,178638.0
2017-10-13 12:20:00,39.59,39.6,39.56,39.56,144069.0,33.05,33.0584,33.025,33.025,144069.0
2017-10-13 12:30:00,39.56,39.62,39.53,39.54,318238.0,33.025,33.0751,32.9999,33.0083,318238.0
2017-10-13 12:40:00,39.53,39.56,39.51,39.52,121088.0,32.9999,33.025,32.9832,32.9916,121088.0
2017-10-13 12:50:00,39.52,39.55,39.51,39.52,109818.0,32.9916,33.0166,32.9832,32.9916,109818.0
2017-10-13 13:00:00,39.53,39.55,39.52,39.54,108531.0,32.9999,33.0166,32.9916,33.0083,108531.0
2017-10-13 13:10:00,39.53,39.55,39.51,39.53,322503.0,32.9999,33.0166,32.9832,32.9999,322503.0
2017-10-13 13:20:00,39.54,39.56,39.53,39.55,73751.0,33.0083,33.025,32.9999,33.0166,73751.0
2017-10-13 13:30:00,39.55,39.59,39.55,39.59,149414.0,33.0166,33.05,33.0166,33.05,149414.0
2017-10-13 13:40:00,39.59,39.64,39.58,39.64,216266.0,33.05,33.0918,33.0417,33.0918,216266.0
2017-10-13 13:50:00,39.64,39.65,39.58,39.59,204784.0,33.0918,33.1001,33.0417,33.05,204784.0
2017-10-13 14:00:00,39.59,39.67,39.59,39.66,513092.0,33.05,33.1168,33.05,33.1085,513092.0
2017-10-13 14:10:00,39.66,39.71,39.65,39.68,540754.0,33.1085,33.1502,33.1001,33.1252,540754.0
2017-10-13 14:20:00,39.68,39.71,39.67,39.7,229247.0,33.1252,33.1502,33.1168,33.1419,229247.0
2017-10-13 14:30:00,39.7,39.7,39.63,39.64,216551.0,33.1419,33.1419,33.0834,33.0918,216551.0
2017-10-13 14:40:00,39.64,39.7,39.64,39.69,393701.0,33.0918,33.1419,33.0918,33.1335,393701.0
2017-10-13 14:50:00,39.69,39.72,39.68,39.71,239772.0,33.1335,33.1586,33.1252,33.1502,239772.0
2017-10-13 15:00:00,39.71,39.77,39.7,39.76,366417.0,33.1502,33.2003,33.1419,33.1919,366417.0
2017-10-13 15:10:00,39.76,39.78,39.72,39.78,352433.0,33.1919,33.2086,33.1586,33.2086,352433.0
2017-10-13 15:20:00,39.77,39.81,39.74,39.75,412313.0,33.2003,33.2337,33.1752,33.1836,412313.0
2017-10-13 15:30:00,39.75,39.75,39.66,39.71,414200.0,33.1836,33.1836,33.1085,33.1502,414200.0
2017-10-13 15:40:00,39.71,39.71,39.66,39.67,810200.0,33.1502,33.1502,33.1085,33.1168,810200.0
2017-10-13 15:50:00,39.66,39.7,39.58,39.68,1756478.0,33.1085,33.1419,33.0417,33.1252,1756478.0
2017-10-16 09:30:00,39.71,39.79,39.6,39.61,628521.0,33.1502,33.217,33.0584,33.0667,628521.0
2017-10-16 09:40:00,39.61,39.79,39.6,39.7,274440.0,33.0667,33.217,33.0584,33.1419,274440.0
2017-10-16 09:50:00,39.71,39.72,39.57,39.59,211461.0,33.1502,33.1586,33.0333,33.05,211461.0
2017-10-16 10:00:00,39.59,39.68,39.57,39.59,330544.0,33.05,33.1252,33.0333,33.05,330544.0
2017-10-16 10:10:00,39.58,39.67,39.56,39.61,523490.0,33.0417,33.1168,33.025,33.0667,523490.0
2017-10-16 10:20:00,39.6,39.61,39.54,39.57,463396.0,33.0584,33.0667,33.0083,33.0333,463396.0
2017-10-16 10:30:00,39.58,39.58,39.44,39.45,339971.0,33.0417,33.0417,32.9248,32.9332,339971.0
2017-10-16 10:40:00,39.45,39.52,39.44,39.49,207907.0,32.9332,32.9916,32.9248,32.9665,207907.0
2017-10-16 10:50:00,39.49,39.54,39.48,39.5,130145.0,32.9665,33.0083,32.9582,32.9749,130145.0
2017-10-16 11:00:00,39.5,39.58,39.49,39.58,315170.0,32.9749,33.0417,32.9665,33.0417,315170.0
2017-10-16 11:10:00,39.58,39.59,39.54,39.57,208424.0,33.0417,33.05,33.0083,33.0333,208424.0
2017-10-16 11:20:00,39.57,39.6,39.55,39.57,126412.0,33.0333,33.0584,33.0166,33.0333,126412.0
2017-10-16 11:30:00,39.57,39.58,39.53,39.53,125565.0,33.0333,33.0417,32.9999,32.9999,125565.0
2017-10-16 11:40:00,39.54,39.58,39.52,39.53,170662.0,33.0083,33.0417,32.9916,32.9999,170662.0
2017-10-16 11:50:00,39.54,39.55,39.51,39.52,175148.0,33.0083,33.0166,32.9832,32.9916,175148.0
2017-10-16 12:00:00,39.52,39.54,39.5,39.51,98512.0,32.9916,33.0083,32.9749,32.9832,98512.0
2017-10-16 12:10:00,39.51,39.55,39.5,39.52,137772.0,32.9832,33.0166,32.9749,32.9916,137772.0
2017-10-16 12:20:00,39.52,39.56,39.51,39.52,174441.0,32.9916,33.025,32.9832,32.9916,174441.0
2017-10-16 12:30:00,39.53,39.55,39.51,39.55,87151.0,32.9999,33.0166,32.9832,33.0166,87151.0
2017-10-16 12:40:00,39.55,39.55,39.5,39.53,158624.0,33.0166,33.0166,32.9749,32.9999,158624.0
2017-10-16 12:50:00,39.53,39.54,39.5,39.54,94589.0,32.9999,33.0083,32.9749,33.0083,94589.0
2017-10-16 13:00:00,39.54,39.56,39.51,39.54,125924.0,33.0083,33.025,32.9832,33.0083,125924.0
2017-10-16 13:10:00,39.54,39.58,39.53,39.56,129204.0,33.0083,33.0417,32.9999,33.025,129204.0
2017-10-16 13:20:00,39.57,39.59,39.56,39.57,124028.0,33.0333,33.05,33.025,33.0333,124028.0
2017-10-16 13:30:00,39.58,39.61,39.56,39.58,130638.0,33.0417,33.0667,33.025,33.0417,130638.0
2017-10-16 13:40:00,39.58,39.6,39.56,39.6,95762.0,33.0417,33.0584,33.025,33.0584,95762.0
2017-10-16 13:50:00,39.59,39.62,39.59,39.6,92497.0,33.05,33.0751,33.05,33.0584,92497.0
2017-10-16 14:00:00,39.61,39.63,39.59,39.61,182814.0,33.0667,33.0834,33.05,33.0667,182814.0
2017-10-16 14:10:00,39.62,39.63,39.6,39.62,63279.0,33.0751,33.0834,33.0584,33.0751,63279.0
2017-10-16 14:20:00,39.62,39.68,39.61,39.66,213350.0,33.0751,33.1252,33.0667,33.1085,213350.0
2017-10-16 14:30:00,39.66,39.7,39.65,39.7,152141.0,33.1085,33.1419,33.1001,33.1419,152141.0
2017-10-16 14:40:00,39.7,39.73,39.69,39.72,126012.0,33.1419,33.1669,33.1335,33.1586,126012.0
2017-10-16 14:50:00,39.72,39.77,39.71,39.72,229126.0,33.1586,33.2003,33.1502,33.1586,229126.0
2017-10-16 15:00:00,39.73,39.77,39.7,39.71,280758.0,33.1669,33.2003,33.1419,33.1502,280758.0
2017-10-16 15:10:00,39.71,39.72,39.69,39.7,177479.0,33.1502,33.1586,33.1335,33.1419,177479.0
2017-10-16 15:20:00,39.69,39.72,39.67,39.69,464479.0,33.1335,33.1586,33.1168,33.1335,464479.0
2017-10-16 15:30:00,39.69,39.75,39.69,39.72,263259.0,33.1335,33.1836,33.1335,33.1586,263259.0
2017-10-16 15:40:00,39.72,39.76,39.7,39.73,368891.0,33.1586,33.1919,33.1419,33.1669,368891.0
2017-10-16 15:50:00,39.73,39.77,39.69,39.76,1872155.0,33.1669,33.2003,33.1335,33.1919,1872155.0
2017-10-17 09:30:00,39.56,39.68,39.37,39.52,788855.0,33.025,33.1252,32.8664,32.9916,788855.0
2017-10-17 09:40:00,39.53,39.6,39.52,39.54,295461.0,32.9999,33.0584,32.9916,33.0083,295461.0
2017-10-17 09:50:00,39.54,39.6,39.49,39.58,231788.0,33.0083,33.0584,32.9665,33.0417,231788.0
2017-10-17 10:00:00,39.58,39.61,39.55,39.57,193700.0,33.0417,33.0667,33.0166,33.0333,193700.0
2017-10-17 10:10:00,39.58,39.61,39.56,39.57,192150.0,33.0417,33.0667,33.025,33.0333,192150.0
2017-10-17 10:20:00,39.57,39.59,39.45,39.47,414167.0,33.0333,33.05,32.9332,32.9498,414167.0
2017-10-17 10:30:00,39.47,39.5,39.45,39.49,242783.0,32.9498,32.9749,32.9332,32.9665,242783.0
2017-10-17 10:40:00,39.49,39.49,39.41,39.46,285578.0,32.9665,32.9665,32.8998,32.9415,285578.0
2017-10-17 10:50:00,39.46,39.49,39.43,39.47,209622.0,32.9415,32.9665,32.9165,32.9498,209622.0
2017-10-17 11:00:00,39.47,39.52,39.46,39.52,254528.0,32.9498,32.9916,32.9415,32.9916,254528.0
2017-10-17 11:10:00,39.51,39.55,39.5,39.54,268793.0,32.9832,33.0166,32.9749,33.0083,268793.0
2017-10-17 11:20:00,39.54,39.57,39.52,39.55,218815.0,33.0083,33.0333,32.9916,33.0166,218815.0
2017-10-17 11:30:00,39.55,39.56,39.51,39.55,233130.0,33.0166,33.025,32.9832,33.0166,233130.0
2017-10-17 11:40:00,39.55,39.57,39.55,39.57,136770.0,33.0166,33.0333,33.0166,33.0333,136770.0
2017-10-17 11:50:00,39.56,39.62,39.56,39.59,257522.0,33.025,33.0751,33.025,33.05,257522.0
2017-10-17 12:00:00,39.59,39.6,39.58,39.59,168263.0,33.05,33.0584,33.0417,33.05,168263.0
2017-10-17 12:10:00,39.59,39.61,39.57,39.59,203045.0,33.05,33.0667,33.0333,33.05,203045.0
2017-10-17 12:20:00,39.59,39.63,39.58,39.62,179237.0,33.05,33.0834,33.0417,33.0751,179237.0
2017-10-17 12:30:00,39.63,39.63,39.58,39.61,156537.0,33.0834,33.0834,33.0417,33.0667,156537.0
2017-10-17 12:40:00,39.61,39.61,39.58,39.59,120540.0,33.0667,33.0667,33.0417,33.05,120540.0
2017-10-17 12:50:00,39.59,39.6,39.57,39.59,185323.0,33.05,33.0584,33.0333,33.05,185323.0
2017-10-17 13:00:00,39.59,39.64,39.59,39.62,138413.0,33.05,33.0918,33.05,33.0751,138413.0
2017-10-17 13:10:00,39.61,39.65,39.61,39.65,101000.0,33.0667,33.1001,33.0667,33.1001,101000.0
2017-10-17 13:20:00,39.65,39.67,39.63,39.65,112492.0,33.1001,33.1168,33.0834,33.1001,112492.0
2017-10-17 13:30:00,39.65,39.68,39.63,39.68,101655.0,33.1001,33.1252,33.0834,33.1252,101655.0
2017-10-17 13:40:00,39.67,39.68,39.64,39.66,183638.0,33.1168,33.1252,33.0918,33.1085,183638.0
2017-10-17 13:50:00,39.66,39.67,39.62,39.64,233176.0,33.1085,33.1168,33.0751,33.0918,233176.0
2017-10-17 14:00:00,39.64,39.67,39.63,39.66,164170.0,33.0918,33.1168,33.0834,33.1085,164170.0
2017-10-17 14:10:00,39.66,39.81,39.65,39.81,912302.0,33.1085,33.2337,33.1001,33.2337,912302.0
2017-10-17 14:20:00,39.81,39.87,39.79,39.84,691481.0,33.2337,33.2838,33.217,33.2587,691481.0
2017-10-17 14:30:00,39.84,39.86,39.81,39.84,363435.0,33.2587,33.2754,33.2337,33.2587,363435.0
2017-10-17 14:40:00,39.83,39.84,39.75,39.75,374824.0,33.2504,33.2587,33.1836,33.1836,374824.0
2017-10-17 14:50:00,39.75,39.76,39.71,39.73,408041.0,33.1836,33.1919,33.1502,33.1669,408041.0
2017-10-17 15:00:00,39.73,39.8,39.71,39.74,385573.0,33.1669,33.2253,33.1502,33.1752,385573.0
2017-10-17 15:10:00,39.74,39.79,39.73,39.73,585291.0,33.1752,33.217,33.1669,33.1669,585291.0
2017-10-17 15:20:00,39.73,39.76,39.7,39.73,220521.0,33.1669,33.1919,33.1419,33.1669,220521.0
2017-10-17 15:30:00,39.73,39.76,39.72,39.74,288588.0,33.1669,33.1919,33.1586,33.1752,288588.0
2017-10-17 15:40:00,39.73,39.75,39.72,39.73,311621.0,33.1669,33.1836,33.1586,33.1669,311621.0
2017-10-17 15:50:00,39.74,39.8,39.73,39.78,1233819.0,33.1752,33.2253,33.1669,33.2086,1233819.0
2017-10-18 09:30:00,39.8,39.94,39.75,39.88,883474.0,33.2253,33.3422,33.1836,33.2921,883474.0
2017-10-18 09:40:00,39.88,39.9,39.72,39.74,406424.0,33.2921,33.3088,33.1586,33.1752,406424.0
2017-10-18 09:50:00,39.74,39.78,39.69,39.73,294891.0,33.1752,33.2086,33.1335,33.1669,294891.0
2017-10-18 10:00:00,39.74,39.75,39.6,39.61,318225.0,33.1752,33.1836,33.0584,33.0667,318225.0
2017-10-18 10:10:00,39.61,39.69,39.6,39.68,275586.0,33.0667,33.1335,33.0584,33.1252,275586.0
2017-10-18 10:20:00,39.68,39.69,39.66,39.68,118462.0,33.1252,33.1335,33.1085,33.1252,118462.0
2017-10-18 10:30:00,39.68,39.71,39.67,39.69,209028.0,33.1252,33.1502,33.1168,33.1335,209028.0
2017-10-18 10:40:00,39.69,39.8,39.67,39.79,227862.0,33.1335,33.2253,33.1168,33.217,227862.0
2017-10-18 10:50:00,39.79,39.85,39.78,39.83,276351.0,33.217,33.2671,33.2086,33.2504,276351.0
2017-10-18 11:00:00,39.83,39.91,39.83,39.88,349289.0,33.2504,33.3172,33.2504,33.2921,349289.0
2017-10-18 11:10:00,39.88,39.88,39.8,39.8,206449.0,33.2921,33.2921,33.2253,33.2253,206449.0
2017-10-18 11:20:00,39.8,39.81,39.72,39.72,215267.0,33.2253,33.2337,33.1586,33.1586,215267.0
2017-10-18 11:30:00,39.73,39.8,39.72,39.79,171875.0,33.1669,33.2253,33.1586,33.217,171875.0
2017-10-18 11:40:00,39.79,39.79,39.76,39.76,109447.0,33.217,33.217,33.1919,33.1919,109447.0
2017-10-18 11:50:00,39.77,39.78,39.73,39.74,516385.0,33.2003,33.2086,33.1669,33.1752,516385.0
2017-10-18 12:00:00,39.73,39.79,39.73,39.78,90407.0,33.1669,33.217,33.1669,33.2086,90407.0
2017-10-18 12:10:00,39.78,39.85,39.77,39.85,151529.0,33.2086,33.2671,33.2003,33.2671,151529.0
2017-10-18 12:20:00,39.85,39.88,39.83,39.86,140032.0,33.2671,33.2921,33.2504,33.2754,140032.0
2017-10-18 12:30:00,39.87,39.9,39.86,39.89,185792.0,33.2838,33.3088,33.2754,33.3005,185792.0
2017-10-18 12:40:00,39.89,40.09,39.88,40.09,1523062.0,33.3005,33.4674,33.2921,33.4674,1523062.0
2017-10-18 12:50:00,40.09,40.13,40.03,40.05,628984.0,33.4674,33.5008,33.4173,33.434,628984.0
2017-10-18 13:00:00,40.04,40.06,39.95,40.02,334169.0,33.4257,33.4424,33.3506,33.409,334169.0
2017-10-18 13:10:00,40.02,40.17,40.02,40.16,531205.0,33.409,33.5342,33.409,33.5259,531205.0
2017-10-18 13:20:00,40.16,40.2,40.15,40.17,379848.0,33.5259,33.5593,33.5175,33.5342,379848.0
2017-10-18 13:30:00,40.18,40.22,40.17,40.2,405865.0,33.5426,33.576,33.5342,33.5593,405865.0
2017-10-18 13:40:00,40.2,40.2,40.16,40.19,332351.0,33.5593,33.5593,33.5259,33.5509,332351.0
2017-10-18 13:50:00,40.2,40.23,40.18,40.2,283890.0,33.5593,33.5843,33.5426,33.5593,283890.0
2017-10-18 14:00:00,40.2,40.25,40.18,40.22,359129.0,33.5593,33.601,33.5426,33.576,359129.0
2017-10-18 14:10:00,40.22,40.25,40.21,40.23,252382.0,33.576,33.601,33.5676,33.5843,252382.0
2017-10-18 14:20:00,40.23,40.23,40.16,40.19,333810.0,33.5843,33.5843,33.5259,33.5509,333810.0
2017-10-18 14:30:00,40.19,40.2,40.15,40.16,271052.0,33.5509,33.5593,33.5175,33.5259,271052.0
2017-10-18 14:40:00,40.16,40.16,40.12,40.13,350386.0,33.5259,33.5259,33.4925,33.5008,350386.0
2017-10-18 14:50:00,40.14,40.14,40.07,40.12,413372.0,33.5092,33.5092,33.4507,33.4925,413372.0
2017-10-18 15:00:00,40.12,40.16,40.09,40.14,426010.0,33.4925,33.5259,33.4674,33.5092,426010.0
2017-10-18 15:10:00,40.14,40.17,40.12,40.17,245690.0,33.5092,33.5342,33.4925,33.5342,245690.0
2017-10-18 15:20:00,40.16,40.2,40.15,40.19,399691.0,33.5259,33.5593,33.5175,33.5509,399691.0
2017-10-18 15:30:00,40.2,40.21,40.16,40.19,461083.0,33.5593,33.5676,33.5259,33.5509,461083.0
2017-10-18 15:40:00,40.19,40.25,40.18,40.23,1616535.0,33.5509,33.601,33.5426,33.5843,1616535.0
2017-10-18 15:50:00,40.23,40.29,40.15,40.26,2482089.0,33.5843,33.6344,33.5175,33.6093,2482089.0
2017-10-19 09:30:00,39.98,40.18,39.88,40.07,953119.0,33.3756,33.5426,33.2921,33.4507,953119.0
2017-10-19 09:40:00,40.07,40.07,39.94,39.97,565055.0,33.4507,33.4507,33.3422,33.3673,565055.0
2017-10-19 09:50:00,39.96,39.96,39.87,39.93,493847.0,33.3589,33.3589,33.2838,33.3339,493847.0
2017-10-19 10:00:00,39.92,39.98,39.83,39.93,493979.0,33.3255,33.3756,33.2504,33.3339,493979.0
2017-10-19 10:10:00,39.92,40.02,39.89,40.02,453058.0,33.3255,33.409,33.3005,33.409,453058.0
2017-10-19 10:20:00,40.02,40.11,40.0,40.09,800708.0,33.409,33.4841,33.3923,33.4674,800708.0
2017-10-19 10:30:00,40.1,40.11,40.02,40.06,617956.0,33.4758,33.4841,33.409,33.4424,617956.0
2017-10-19 10:40:00,40.06,40.14,40.05,40.14,350589.0,33.4424,33.5092,33.434,33.5092,350589.0
2017-10-19 10:50:00,40.14,40.22,40.13,40.17,306259.0,33.5092,33.576,33.5008,33.5342,306259.0
2017-10-19 11:00:00,40.18,40.21,40.14,40.21,405952.0,33.5426,33.5676,33.5092,33.5676,405952.0
2017-10-19 11:10:00,40.21,40.25,40.19,40.24,284809.0,33.5676,33.601,33.5509,33.5927,284809.0
2017-10-19 11:20:00,40.23,40.27,40.22,40.26,328558.0,33.5843,33.6177,33.576,33.6093,328558.0
2017-10-19 11:30:00,40.27,40.33,40.25,40.31,621592.0,33.6177,33.6678,33.601,33.6511,621592.0
2017-10-19 11:40:00,40.3,40.31,40.23,40.3,606150.0,33.6427,33.6511,33.5843,33.6427,606150.0
2017-10-19 11:50:00,40.3,40.31,40.27,40.3,282510.0,33.6427,33.6511,33.6177,33.6427,282510.0
2017-10-19 12:00:00,40.3,40.31,40.22,40.26,515698.0,33.6427,33.6511,33.576,33.6093,515698.0
2017-10-19 12:10:00,40.25,40.29,40.22,40.23,259519.0,33.601,33.6344,33.576,33.5843,259519.0
2017-10-19 12:20:00,40.23,40.23,40.16,40.19,195288.0,33.5843,33.5843,33.5259,33.5509,195288.0
2017-10-19 12:30:00,40.18,40.2,40.11,40.11,244858.0,33.5426,33.5593,33.4841,33.4841,244858.0
2017-10-19 12:40:00,40.11,40.15,40.09,40.1,193612.0,33.4841,33.5175,33.4674,33.4758,193612.0
2017-10-19 12:50:00,40.11,40.16,40.1,40.15,120984.0,33.4841,33.5259,33.4758,33.5175,120984.0
2017-10-19 13:00:00,40.15,40.2,40.15,40.18,118135.0,33.5175,33.5593,33.5175,33.5426,118135.0
2017-10-19 13:10:00,40.18,40.18,40.12,40.14,310013.0,33.5426,33.5426,33.4925,33.5092,310013.0
2017-10-19 13:20:00,40.14,40.15,40.12,40.13,232105.0,33.5092,33.5175,33.4925,33.5008,232105.0
2017-10-19 13:30:00,40.13,40.14,40.11,40.12,215743.0,33.5008,33.5092,33.4841,33.4925,215743.0
2017-10-19 13:40:00,40.13,40.17,40.11,40.13,219495.0,33.5008,33.5342,33.4841,33.5008,219495.0
2017-10-19 13:50:00,40.13,40.15,40.07,40.08,244542.0,33.5008,33.5175,33.4507,33.4591,244542.0
2017-10-19 14:00:00,40.08,40.1,40.08,40.09,140486.0,33.4591,33.4758,33.4591,33.4674,140486.0
2017-10-19 14:10:00,40.09,40.15,40.09,40.15,254055.0,33.4674,33.5175,33.4674,33.5175,254055.0
2017-10-19 14:20:00,40.14,40.15,40.1,40.12,154994.0,33.5092,33.5175,33.4758,33.4925,154994.0
2017-10-19 14:30:00,40.13,40.17,40.11,40.14,157116.0,33.5008,33.5342,33.4841,33.5092,157116.0
2017-10-19 14:40:00,40.14,40.17,40.13,40.14,283193.0,33.5092,33.5342,33.5008,33.5092,283193.0
2017-10-19 14:50:00,40.13,40.14,40.1,40.11,195212.0,33.5008,33.5092,33.4758,33.4841,195212.0
2017-10-19 15:00:00,40.1,40.11,40.06,40.07,213796.0,33.4758,33.4841,33.4424,33.4507,213796.0
2017-10-19 15:10:00,40.08,40.13,40.06,40.11,388421.0,33.4591,33.5008,33.4424,33.4841,388421.0
2017-10-19 15:20:00,40.11,40.12,40.08,40.12,224465.0,33.4841,33.4925,33.4591,33.4925,224465.0
2017-10-19 15:30:00,40.12,40.15,40.11,40.12,388402.0,33.4925,33.5175,33.4841,33.4925,388402.0
2017-10-19 15:40:00,40.13,40.16,40.12,40.14,436379.0,33.5008,33.5259,33.4925,33.5092,436379.0
2017-10-19 15:50:00,40.14,40.15,40.06,40.11,1776383.0,33.5092,33.5175,33.4424,33.4841,1776383.0
2017-10-20 09:30:00,40.34,40.42,40.19,40.25,1536062.0,33.6761,33.7429,33.5509,33.601,1536062.0
2017-10-20 09:40:00,40.26,40.37,40.21,40.35,605931.0,33.6093,33.7012,33.5676,33.6845,605931.0
2017-10-20 09:50:00,40.36,40.36,40.25,40.3,331869.0,33.6928,33.6928,33.601,33.6427,331869.0
2017-10-20 10:00:00,40.3,40.37,40.29,40.35,455973.0,33.6427,33.7012,33.6344,33.6845,455973.0
2017-10-20 10:10:00,40.36,40.39,40.31,40.34,302733.0,33.6928,33.7179,33.6511,33.6761,302733.0
2017-10-20 10:20:00,40.34,40.37,40.24,40.26,512772.0,33.6761,33.7012,33.5927,33.6093,512772.0
2017-10-20 10:30:00,40.26,40.3,40.23,40.28,221441.0,33.6093,33.6427,33.5843,33.626,221441.0
2017-10-20 10:40:00,40.27,40.28,40.19,40.2,362658.0,33.6177,33.626,33.5509,33.5593,362658.0
2017-10-20 10:50:00,40.2,40.23,40.15,40.15,344530.0,33.5593,33.5843,33.5175,33.5175,344530.0
2017-10-20 11:00:00,40.16,40.2,40.13,40.13,306262.0,33.5259,33.5593,33.5008,33.5008,306262.0
2017-10-20 11:10:00,40.13,40.15,40.1,40.13,278315.0,33.5008,33.5175,33.4758,33.5008,278315.0
2017-10-20 11:20:00,40.13,40.15,40.1,40.11,164659.0,33.5008,33.5175,33.4758,33.4841,164659.0
2017-10-20 11:30:00,40.11,40.15,40.1,40.14,178681.0,33.4841,33.5175,33.4758,33.5092,178681.0
2017-10-20 11:40:00,40.14,40.18,40.12,40.16,216087.0,33.5092,33.5426,33.4925,33.5259,216087.0
2017-10-20 11:50:00,40.16,40.2,40.15,40.2,224164.0,33.5259,33.5593,33.5175,33.5593,224164.0
2017-10-20 12:00:00,40.2,40.22,40.19,40.22,172308.0,33.5593,33.576,33.5509,33.576,172308.0
2017-10-20 12:10:00,40.22,40.24,40.21,40.23,173433.0,33.576,33.5927,33.5676,33.5843,173433.0
2017-10-20 12:20:00,40.24,40.26,40.22,40.24,202205.0,33.5927,33.6093,33.576,33.5927,202205.0
2017-10-20 12:30:00,40.25,40.25,40.18,40.21,258206.0,33.601,33.601,33.5426,33.5676,258206.0
2017-10-20 12:40:00,40.2,40.24,40.19,40.23,151963.0,33.5593,33.5927,33.5509,33.5843,151963.0
2017-10-20 12:50:00,40.23,40.24,40.21,40.23,142121.0,33.5843,33.5927,33.5676,33.5843,142121.0
2017-10-20 13:00:00,40.23,40.26,40.22,40.25,175704.0,33.5843,33.6093,33.576,33.601,175704.0
2017-10-20 13:10:00,40.25,40.26,40.23,40.25,133679.0,33.601,33.6093,33.5843,33.601,133679.0
2017-10-20 13:20:00,40.26,40.29,40.25,40.28,178258.0,33.6093,33.6344,33.601,33.626,178258.0
2017-10-20 13:30:00,40.29,40.32,40.27,40.3,172864.0,33.6344,33.6594,33.6177,33.6427,172864.0
2017-10-20 13:40:00,40.29,40.3,40.26,40.27,142938.0,33.6344,33.6427,33.6093,33.6177,142938.0
2017-10-20 13:50:00,40.27,40.27,40.23,40.25,226184.0,33.6177,33.6177,33.5843,33.601,226184.0
2017-10-20 14:00:00,40.25,40.29,40.24,40.27,187221.0,33.601,33.6344,33.5927,33.6177,187221.0
2017-10-20 14:10:00,40.28,40.3,40.27,40.29,141961.0,33.626,33.6427,33.6177,33.6344,141961.0
2017-10-20 14:20:00,40.29,40.31,40.27,40.3,127331.0,33.6344,33.6511,33.6177,33.6427,127331.0
2017-10-20 14:30:00,40.3,40.31,40.28,40.29,175613.0,33.6427,33.6511,33.626,33.6344,175613.0
2017-10-20 14:40:00,40.29,40.3,40.25,40.28,181060.0,33.6344,33.6427,33.601,33.626,181060.0
2017-10-20 14:50:00,40.27,40.28,40.23,40.25,146592.0,33.6177,33.626,33.5843,33.601,146592.0
2017-10-20 15:00:00,40.25,40.3,40.24,40.3,242055.0,33.601,33.6427,33.5927,33.6427,242055.0
2017-10-20 15:10:00,40.29,40.34,40.29,40.34,199102.0,33.6344,33.6761,33.6344,33.6761,199102.0
2017-10-20 15:20:00,40.34,40.36,40.32,40.35,234509.0,33.6761,33.6928,33.6594,33.6845,234509.0
2017-10-20 15:30:00,40.35,40.36,40.32,40.33,351004.0,33.6845,33.6928,33.6594,33.6678,351004.0
2017-10-20 15:40:00,40.33,40.33,40.32,40.33,382728.0,33.6678,33.6678,33.6594,33.6678,382728.0
2017-10-20 15:50:00,40.33,40.45,40.33,40.42,2539107.0,33.6678,33.768,33.6678,33.7429,2539107.0
2017-10-23 09:30:00,40.49,40.59,40.39,40.54,1072890.0,33.8014,33.8848,33.7179,33.8431,1072890.0
2017-10-23 09:40:00,40.55,40.72,40.53,40.71,643537.0,33.8514,33.9934,33.8347,33.985,643537.0
2017-10-23 09:50:00,40.71,40.73,40.6,40.61,524362.0,33.985,34.0017,33.8932,33.9015,524362.0
2017-10-23 10:00:00,40.61,40.72,40.57,40.59,576109.0,33.9015,33.9934,33.8681,33.8848,576109.0
2017-10-23 10:10:00,40.59,40.73,40.56,40.7,472538.0,33.8848,34.0017,33.8598,33.9767,472538.0
2017-10-23 10:20:00,40.7,40.73,40.62,40.72,287320.0,33.9767,34.0017,33.9099,33.9934,287320.0
2017-10-23 10:30:00,40.72,40.73,40.62,40.68,305559.0,33.9934,34.0017,33.9099,33.96,305559.0
2017-10-23 10:40:00,40.67,40.75,40.66,40.68,387914.0,33.9516,34.0184,33.9433,33.96,387914.0
2017-10-23 10:50:00,40.68,40.77,40.66,40.72,406103.0,33.96,34.0351,33.9433,33.9934,406103.0
2017-10-23 11:00:00,40.73,40.9,40.73,40.88,602075.0,34.0017,34.1436,34.0017,34.1269,602075.0
2017-10-23 11:10:00,40.88,40.93,40.88,40.91,437925.0,34.1269,34.1687,34.1269,34.152,437925.0
2017-10-23 11:20:00,40.92,40.99,40.9,40.96,591138.0,34.1603,34.2188,34.1436,34.1937,591138.0
2017-10-23 11:30:00,40.95,40.97,40.88,40.89,547137.0,34.1854,34.2021,34.1269,34.1353,547137.0
2017-10-23 11:40:00,40.89,40.89,40.74,40.85,497123.0,34.1353,34.1353,34.0101,34.1019,497123.0
2017-10-23 11:50:00,40.85,40.91,40.84,40.91,274009.0,34.1019,34.152,34.0935,34.152,274009.0
2017-10-23 12:00:00,40.91,40.93,40.87,40.91,332264.0,34.152,34.1687,34.1186,34.152,332264.0
2017-10-23 12:10:00,40.92,40.98,40.89,40.98,414211.0,34.1603,34.2104,34.1353,34.2104,414211.0
2017-10-23 12:20:00,40.98,41.04,40.96,40.99,699101.0,34.2104,34.2605,34.1937,34.2188,699101.0
2017-10-23 12:30:00,41.0,41.02,40.93,40.94,300374.0,34.2271,34.2438,34.1687,34.177,300374.0
2017-10-23 12:40:00,40.94,41.01,40.93,40.98,349303.0,34.177,34.2355,34.1687,34.2104,349303.0
2017-10-23 12:50:00,40.98,41.01,40.96,41.0,329280.0,34.2104,34.2355,34.1937,34.2271,329280.0
2017-10-23 13:00:00,41.0,41.0,40.94,40.97,294875.0,34.2271,34.2271,34.177,34.2021,294875.0
2017-10-23 13:10:00,40.97,40.97,40.87,40.89,383071.0,34.2021,34.2021,34.1186,34.1353,383071.0
2017-10-23 13:20:00,40.9,40.93,40.87,40.9,312574.0,34.1436,34.1687,34.1186,34.1436,312574.0
2017-10-23 13:30:00,40.91,40.92,40.82,40.83,415870.0,34.152,34.1603,34.0768,34.0852,415870.0
2017-10-23 13:40:00,40.82,40.85,40.82,40.84,248645.0,34.0768,34.1019,34.0768,34.0935,248645.0
2017-10-23 13:50:00,40.84,40.86,40.83,40.84,221535.0,34.0935,34.1102,34.0852,34.0935,221535.0
2017-10-23 14:00:00,40.84,40.86,40.83,40.86,226973.0,34.0935,34.1102,34.0852,34.1102,226973.0
2017-10-23 14:10:00,40.86,40.86,40.8,40.8,377786.0,34.1102,34.1102,34.0601,34.0601,377786.0
2017-10-23 14:20:00,40.81,40.85,40.79,40.84,330365.0,34.0685,34.1019,34.0518,34.0935,330365.0
2017-10-23 14:30:00,40.84,40.86,40.84,40.85,237596.0,34.0935,34.1102,34.0935,34.1019,237596.0
2017-10-23 14:40:00,40.85,40.86,40.84,40.84,372915.0,34.1019,34.1102,34.0935,34.0935,372915.0
2017-10-23 14:50:00,40.85,40.87,40.83,40.87,360708.0,34.1019,34.1186,34.0852,34.1186,360708.0
2017-10-23 15:00:00,40.87,40.87,40.83,40.84,288474.0,34.1186,34.1186,34.0852,34.0935,288474.0
2017-10-23 15:10:00,40.84,40.85,40.71,40.72,855322.0,34.0935,34.1019,33.985,33.9934,855322.0
2017-10-23 15:20:00,40.71,40.76,40.71,40.73,1236524.0,33.985,34.0268,33.985,34.0017,1236524.0
2017-10-23 15:30:00,40.73,40.77,40.68,40.73,1961567.0,34.0017,34.0351,33.96,34.0017,1961567.0
2017-10-23 15:40:00,40.73,40.84,40.72,40.81,853423.0,34.0017,34.0935,33.9934,34.0685,853423.0
2017-10-23 15:50:00,40.81,40.84,40.75,40.83,1961394.0,34.0685,34.0935,34.0184,34.0852,1961394.0
2017-10-24 09:30:00,40.97,41.05,40.87,40.94,1106481.0,34.2021,34.2688,34.1186,34.177,1106481.0
2017-10-24 09:40:00,40.94,41.01,40.78,40.8,1143132.0,34.177,34.2355,34.0434,34.0601,1143132.0
2017-10-24 09:50:00,40.8,40.83,40.74,40.76,687040.0,34.0601,34.0852,34.0101,34.0268,687040.0
2017-10-24 10:00:00,40.76,40.82,40.74,40.77,451297.0,34.0268,34.0768,34.0101,34.0351,451297.0
2017-10-24 10:10:00,40.77,40.89,40.72,40.88,517632.0,34.0351,34.1353,33.9934,34.1269,517632.0
2017-10-24 10:20:00,40.88,40.9,40.85,40.88,387510.0,34.1269,34.1436,34.1019,34.1269,387510.0
2017-10-24 10:30:00,40.88,40.92,40.82,40.86,550300.0,34.1269,34.1603,34.0768,34.1102,550300.0
2017-10-24 10:40:00,40.85,40.89,40.82,40.85,377072.0,34.1019,34.1353,34.0768,34.1019,377072.0
2017-10-24 10:50:00,40.85,40.91,40.82,40.87,300328.0,34.1019,34.152,34.0768,34.1186,300328.0
2017-10-24 11:00:00,40.87,40.93,40.86,40.92,350142.0,34.1186,34.1687,34.1102,34.1603,350142.0
2017-10-24 11:10:00,40.91,40.92,40.87,40.88,360908.0,34.152,34.1603,34.1186,34.1269,360908.0
2017-10-24 11:20:00,40.88,40.94,40.85,40.93,315062.0,34.1269,34.177,34.1019,34.1687,315062.0
2017-10-24 11:30:00,40.93,40.97,40.9,40.96,254815.0,34.1687,34.2021,34.1436,34.1937,254815.0
2017-10-24 11:40:00,40.95,40.96,40.9,40.9,220692.0,34.1854,34.1937,34.1436,34.1436,220692.0
2017-10-24 11:50:00,40.9,40.99,40.9,40.96,375709.0,34.1436,34.2188,34.1436,34.1937,375709.0
2017-10-24 12:00:00,40.96,40.96,40.87,40.89,225259.0,34.1937,34.1937,34.1186,34.1353,225259.0
2017-10-24 12:10:00,40.89,40.95,40.88,40.91,299780.0,34.1353,34.1854,34.1269,34.152,299780.0
2017-10-24 12:20:00,40.91,40.93,40.89,40.89,199477.0,34.152,34.1687,34.1353,34.1353,199477.0
2017-10-24 12:30:00,40.9,40.92,40.88,40.91,182887.0,34.1436,34.1603,34.1269,34.152,182887.0
2017-10-24 12:40:00,40.91,40.95,40.89,40.93,330816.0,34.152,34.1854,34.1353,34.1687,330816.0
2017-10-24 12:50:00,40.94,40.95,40.9,40.91,200731.0,34.177,34.1854,34.1436,34.152,200731.0
2017-10-24 13:00:00,40.91,40.93,40.9,40.91,206429.0,34.152,34.1687,34.1436,34.152,206429.0
2017-10-24 13:10:00,40.91,40.93,40.89,40.93,182551.0,34.152,34.1687,34.1353,34.1687,182551.0
2017-10-24 13:20:00,40.93,40.96,40.92,40.95,280619.0,34.1687,34.1937,34.1603,34.1854,280619.0
2017-10-24 13:30:00,40.94,40.99,40.94,40.98,288630.0,34.177,34.2188,34.177,34.2104,288630.0
2017-10-24 13:40:00,40.99,41.0,40.95,40.96,388192.0,34.2188,34.2271,34.1854,34.1937,388192.0
2017-10-24 13:50:00,40.96,40.98,40.95,40.98,241169.0,34.1937,34.2104,34.1854,34.2104,241169.0
2017-10-24 14:00:00,40.98,41.0,40.96,41.0,216934.0,34.2104,34.2271,34.1937,34.2271,216934.0
2017-10-24 14:10:00,40.99,41.04,40.99,41.0,353447.0,34.2188,34.2605,34.2188,34.2271,353447.0
2017-10-24 14:20:00,41.0,41.03,40.97,40.97,269739.0,34.2271,34.2521,34.2021,34.2021,269739.0
2017-10-24 14:30:00,40.98,40.99,40.96,40.97,206697.0,34.2104,34.2188,34.1937,34.2021,206697.0
2017-10-24 14:40:00,40.97,41.0,40.97,41.0,251949.0,34.2021,34.2271,34.2021,34.2271,251949.0
2017-10-24 14:50:00,40.99,41.01,40.89,40.9,450449.0,34.2188,34.2355,34.1353,34.1436,450449.0
2017-10-24 15:00:00,40.91,40.92,40.82,40.87,360002.0,34.152,34.1603,34.0768,34.1186,360002.0
2017-10-24 15:10:00,40.87,40.92,40.86,40.91,212597.0,34.1186,34.1603,34.1102,34.152,212597.0
2017-10-24 15:20:00,40.91,40.95,40.89,40.9,295216.0,34.152,34.1854,34.1353,34.1436,295216.0
2017-10-24 15:30:00,40.91,40.96,40.9,40.94,330068.0,34.152,34.1937,34.1436,34.177,330068.0
2017-10-24 15:40:00,40.94,40.94,40.86,40.91,636983.0,34.177,34.177,34.1102,34.152,636983.0
2017-10-24 15:50:00,40.89,40.99,40.86,40.98,1638754.0,34.1353,34.2188,34.1102,34.2104,1638754.0
2017-10-25 09:30:00,40.87,40.94,40.68,40.84,1368628.0,34.1186,34.177,33.96,34.0935,1368628.0
2017-10-25 09:40:00,40.84,40.9,40.83,40.9,353801.0,34.0935,34.1436,34.0852,34.1436,353801.0
2017-10-25 09:50:00,40.9,40.93,40.83,40.89,439345.0,34.1436,34.1687,34.0852,34.1353,439345.0
2017-10-25 10:00:00,40.89,41.01,40.83,40.87,1210080.0,34.1353,34.2355,34.0852,34.1186,1210080.0
2017-10-25 10:10:00,40.88,40.94,40.83,40.86,551605.0,34.1269,34.177,34.0852,34.1102,551605.0
2017-10-25 10:20:00,40.87,41.0,40.85,40.99,602715.0,34.1186,34.2271,34.1019,34.2188,602715.0
2017-10-25 10:30:00,40.99,41.06,40.98,41.0,922690.0,34.2188,34.2772,34.2104,34.2271,922690.0
2017-10-25 10:40:00,41.0,41.02,40.83,40.85,675552.0,34.2271,34.2438,34.0852,34.1019,675552.0
2017-10-25 10:50:00,40.86,40.96,40.85,40.9,386928.0,34.1102,34.1937,34.1019,34.1436,386928.0
2017-10-25 11:00:00,40.91,40.92,40.74,40.75,668779.0,34.152,34.1603,34.0101,34.0184,668779.0
2017-10-25 11:10:00,40.75,40.81,40.7,40.75,911396.0,34.0184,34.0685,33.9767,34.0184,911396.0
2017-10-25 11:20:00,40.76,40.79,40.67,40.72,626793.0,34.0268,34.0518,33.9516,33.9934,626793.0
2017-10-25 11:30:00,40.72,40.78,40.65,40.71,601029.0,33.9934,34.0434,33.9349,33.985,601029.0
2017-10-25 11:40:00,40.7,40.72,40.65,40.66,434434.0,33.9767,33.9934,33.9349,33.9433,434434.0
2017-10-25 11:50:00,40.66,40.68,40.57,40.64,350048.0,33.9433,33.96,33.8681,33.9266,350048.0
2017-10-25 12:00:00,40.64,40.71,40.6,40.68,295778.0,33.9266,33.985,33.8932,33.96,295778.0
2017-10-25 12:10:00,40.68,40.69,40.6,40.61,328794.0,33.96,33.9683,33.8932,33.9015,328794.0
2017-10-25 12:20:00,40.61,40.61,40.57,40.59,474215.0,33.9015,33.9015,33.8681,33.8848,474215.0
2017-10-25 12:30:00,40.59,40.6,40.5,40.5,450506.0,33.8848,33.8932,33.8097,33.8097,450506.0
2017-10-25 12:40:00,40.5,40.63,40.49,40.61,499460.0,33.8097,33.9182,33.8014,33.9015,499460.0
2017-10-25 12:50:00,40.61,40.67,40.59,40.64,364058.0,33.9015,33.9516,33.8848,33.9266,364058.0
2017-10-25 13:00:00,40.64,40.65,40.58,40.65,305333.0,33.9266,33.9349,33.8765,33.9349,305333.0
2017-10-25 13:10:00,40.65,40.67,40.6,40.6,197363.0,33.9349,33.9516,33.8932,33.8932,197363.0
2017-10-25 13:20:00,40.61,40.65,40.58,40.65,227766.0,33.9015,33.9349,33.8765,33.9349,227766.0
2017-10-25 13:30:00,40.65,40.69,40.64,40.66,200253.0,33.9349,33.9683,33.9266,33.9433,200253.0
2017-10-25 13:40:00,40.66,40.72,40.66,40.71,225139.0,33.9433,33.9934,33.9433,33.985,225139.0
2017-10-25 13:50:00,40.7,40.73,40.67,40.7,247061.0,33.9767,34.0017,33.9516,33.9767,247061.0
2017-10-25 14:00:00,40.71,40.75,40.69,40.73,328825.0,33.985,34.0184,33.9683,34.0017,328825.0
2017-10-25 14:10:00,40.73,40.75,40.71,40.73,279580.0,34.0017,34.0184,33.985,34.0017,279580.0
2017-10-25 14:20:00,40.74,40.81,40.72,40.81,290148.0,34.0101,34.0685,33.9934,34.0685,290148.0
2017-10-25 14:30:00,40.8,40.84,40.78,40.82,590734.0,34.0601,34.0935,34.0434,34.0768,590734.0
2017-10-25 14:40:00,40.82,40.82,40.76,40.77,514223.0,34.0768,34.0768,34.0268,34.0351,514223.0
2017-10-25 14:50:00,40.77,40.82,40.76,40.77,330525.0,34.0351,34.0768,34.0268,34.0351,330525.0
2017-10-25 15:00:00,40.77,40.81,40.74,40.78,308476.0,34.0351,34.0685,34.0101,34.0434,308476.0
2017-10-25 15:10:00,40.78,40.84,40.77,40.84,262143.0,34.0434,34.0935,34.0351,34.0935,262143.0
2017-10-25 15:20:00,40.84,40.86,40.82,40.83,438293.0,34.0935,34.1102,34.0768,34.0852,438293.0
2017-10-25 15:30:00,40.83,40.84,40.79,40.8,472135.0,34.0852,34.0935,34.0518,34.0601,472135.0
2017-10-25 15:40:00,40.8,40.81,40.72,40.72,525393.0,34.0601,34.0685,33.9934,33.9934,525393.0
2017-10-25 15:50:00,40.72,40.8,40.71,40.78,1154107.0,33.9934,34.0601,33.985,34.0434,1154107.0
2017-10-26 09:30:00,40.98,41.03,40.78,40.86,1104138.0,34.2104,34.2521,34.0434,34.1102,1104138.0
2017-10-26 09:40:00,40.85,40.92,40.78,40.88,614527.0,34.1019,34.1603,34.0434,34.1269,614527.0
2017-10-26 09:50:00,40.88,40.91,40.76,40.8,550787.0,34.1269,34.152,34.0268,34.0601,550787.0
2017-10-26 10:00:00,40.8,40.84,40.74,40.76,613679.0,34.0601,34.0935,34.0101,34.0268,613679.0
2017-10-26 10:10:00,40.76,40.8,40.71,40.73,489548.0,34.0268,34.0601,33.985,34.0017,489548.0
2017-10-26 10:20:00,40.74,40.83,40.73,40.8,589936.0,34.0101,34.0852,34.0017,34.0601,589936.0
2017-10-26 10:30:00,40.8,40.9,40.71,40.87,422007.0,34.0601,34.1436,33.985,34.1186,422007.0
2017-10-26 10:40:00,40.88,40.98,40.85,40.88,630755.0,34.1269,34.2104,34.1019,34.1269,630755.0
2017-10-26 10:50:00,40.89,40.93,40.84,40.84,422601.0,34.1353,34.1687,34.0935,34.0935,422601.0
2017-10-26 11:00:00,40.84,40.91,40.81,40.87,461810.0,34.0935,34.152,34.0685,34.1186,461810.0
2017-10-26 11:10:00,40.87,40.94,40.82,40.83,486293.0,34.1186,34.177,34.0768,34.0852,486293.0
2017-10-26 11:20:00,40.83,40.88,40.82,40.85,254604.0,34.0852,34.1269,34.0768,34.1019,254604.0
2017-10-26 11:30:00,40.85,40.91,40.83,40.88,335358.0,34.1019,34.152,34.0852,34.1269,335358.0
2017-10-26 11:40:00,40.87,40.96,40.86,40.95,432357.0,34.1186,34.1937,34.1102,34.1854,432357.0
2017-10-26 11:50:00,40.96,41.16,40.94,41.09,1292084.0,34.1937,34.3607,34.177,34.3022,1292084.0
2017-10-26 12:00:00,41.09,41.24,41.03,41.2,926238.0,34.3022,34.4275,34.2521,34.3941,926238.0
2017-10-26 12:10:00,41.2,41.21,41.12,41.15,940002.0,34.3941,34.4024,34.3273,34.3523,940002.0
2017-10-26 12:20:00,41.15,41.2,41.14,41.18,703727.0,34.3523,34.3941,34.344,34.3774,703727.0
2017-10-26 12:30:00,41.18,41.2,41.13,41.16,479028.0,34.3774,34.3941,34.3356,34.3607,479028.0
2017-10-26 12:40:00,41.15,41.17,41.09,41.14,546611.0,34.3523,34.369,34.3022,34.344,546611.0
2017-10-26 12:50:00,41.14,41.16,41.12,41.14,279520.0,34.344,34.3607,34.3273,34.344,279520.0
2017-10-26 13:00:00,41.15,41.18,41.1,41.16,245078.0,34.3523,34.3774,34.3106,34.3607,245078.0
2017-10-26 13:10:00,41.17,41.18,41.12,41.15,274272.0,34.369,34.3774,34.3273,34.3523,274272.0
2017-10-26 13:20:00,41.16,41.24,41.15,41.22,507097.0,34.3607,34.4275,34.3523,34.4108,507097.0
2017-10-26 13:30:00,41.22,41.27,41.2,41.25,574958.0,34.4108,34.4525,34.3941,34.4358,574958.0
2017-10-26 13:40:00,41.25,41.29,41.22,41.25,542888.0,34.4358,34.4692,34.4108,34.4358,542888.0
2017-10-26 13:50:00,41.25,41.35,41.24,41.33,582094.0,34.4358,34.5193,34.4275,34.5026,582094.0
2017-10-26 14:00:00,41.32,41.36,41.28,41.31,563782.0,34.4942,34.5276,34.4609,34.4859,563782.0
2017-10-26 14:10:00,41.32,41.33,41.29,41.3,410730.0,34.4942,34.5026,34.4692,34.4775,410730.0
2017-10-26 14:20:00,41.3,41.44,41.3,41.42,921227.0,34.4775,34.5944,34.4775,34.5777,921227.0
2017-10-26 14:30:00,41.43,41.58,41.41,41.44,1116655.0,34.5861,34.7113,34.5694,34.5944,1116655.0
2017-10-26 14:40:00,41.44,41.49,41.38,41.4,684507.0,34.5944,34.6362,34.5443,34.561,684507.0
2017-10-26 14:50:00,41.41,41.43,41.32,41.34,750082.0,34.5694,34.5861,34.4942,34.5109,750082.0
2017-10-26 15:00:00,41.35,41.36,41.27,41.29,618161.0,34.5193,34.5276,34.4525,34.4692,618161.0
2017-10-26 15:10:00,41.3,41.35,41.29,41.34,564196.0,34.4775,34.5193,34.4692,34.5109,564196.0
2017-10-26 15:20:00,41.34,41.46,41.33,41.46,943022.0,34.5109,34.6111,34.5026,34.6111,943022.0
2017-10-26 15:30:00,41.46,41.55,41.45,41.53,1457455.0,34.6111,34.6862,34.6028,34.6696,1457455.0
2017-10-26 15:40:00,41.52,41.55,41.38,41.38,1825000.0,34.6612,34.6862,34.5443,34.5443,1825000.0
2017-10-26 15:50:00,41.38,41.45,41.28,41.38,4098040.0,34.5443,34.6028,34.4609,34.5443,4098040.0
2017-10-27 09:30:00,43.3,43.94,43.1,43.47,6899272.0,36.1472,36.6814,35.9802,36.2891,6899272.0
2017-10-27 09:40:00,43.47,43.79,43.46,43.6,4428133.0,36.2891,36.5562,36.2807,36.3976,4428133.0
2017-10-27 09:50:00,43.59,43.64,43.25,43.29,2561421.0,36.3893,36.431,36.1054,36.1388,2561421.0
2017-10-27 10:00:00,43.29,43.41,43.13,43.4,1805968.0,36.1388,36.239,36.0052,36.2306,1805968.0
2017-10-27 10:10:00,43.4,43.58,43.31,43.55,1893515.0,36.2306,36.3809,36.1555,36.3559,1893515.0
2017-10-27 10:20:00,43.55,43.87,43.45,43.65,4187835.0,36.3559,36.623,36.2724,36.4393,4187835.0
2017-10-27 10:30:00,43.65,43.93,43.59,43.8,4876978.0,36.4393,36.6731,36.3893,36.5646,4876978.0
2017-10-27 10:40:00,43.79,43.85,43.59,43.61,1344743.0,36.5562,36.6063,36.3893,36.406,1344743.0
2017-10-27 10:50:00,43.61,43.63,43.45,43.51,1423033.0,36.406,36.4226,36.2724,36.3225,1423033.0
2017-10-27 11:00:00,43.51,43.61,43.46,43.59,1237106.0,36.3225,36.406,36.2807,36.3893,1237106.0
2017-10-27 11:10:00,43.59,43.73,43.57,43.73,1140392.0,36.3893,36.5061,36.3726,36.5061,1140392.0
2017-10-27 11:20:00,43.73,43.88,43.58,43.82,3988732.0,36.5061,36.6314,36.3809,36.5813,3988732.0
2017-10-27 11:30:00,43.82,44.13,43.8,44.02,1632756.0,36.5813,36.8401,36.5646,36.7482,1632756.0
2017-10-27 11:40:00,44.03,44.19,43.97,44.04,1089511.0,36.7566,36.8901,36.7065,36.7649,1089511.0
2017-10-27 11:50:00,44.04,44.05,43.98,44.04,1560914.0,36.7649,36.7733,36.7148,36.7649,1560914.0
2017-10-27 12:00:00,44.04,44.32,44.03,44.29,1432659.0,36.7649,36.9987,36.7566,36.9736,1432659.0
2017-10-27 12:10:00,44.29,44.3,44.05,44.22,1915460.0,36.9736,36.982,36.7733,36.9152,1915460.0
2017-10-27 12:20:00,44.23,44.27,44.02,44.05,1294179.0,36.9235,36.9569,36.7482,36.7733,1294179.0
2017-10-27 12:30:00,44.05,44.18,44.01,44.17,763746.0,36.7733,36.8818,36.7399,36.8734,763746.0
2017-10-27 12:40:00,44.17,44.29,44.15,44.22,893917.0,36.8734,36.9736,36.8567,36.9152,893917.0
2017-10-27 12:50:00,44.21,44.35,44.2,44.3,598441.0,36.9068,37.0237,36.8985,36.982,598441.0
2017-10-27 13:00:00,44.3,44.43,44.25,44.4,1125157.0,36.982,37.0905,36.9402,37.0655,1125157.0
2017-10-27 13:10:00,44.41,44.42,44.32,44.4,750593.0,37.0738,37.0821,36.9987,37.0655,750593.0
2017-10-27 13:20:00,44.4,44.4,44.3,44.32,1007654.0,37.0655,37.0655,36.982,36.9987,1007654.0
2017-10-27 13:30:00,44.32,44.48,44.3,44.48,808830.0,36.9987,37.1322,36.982,37.1322,808830.0
2017-10-27 13:40:00,44.48,44.57,44.45,44.55,1104556.0,37.1322,37.2074,37.1072,37.1907,1104556.0
2017-10-27 13:50:00,44.55,44.68,44.51,44.65,1303045.0,37.1907,37.2992,37.1573,37.2742,1303045.0
2017-10-27 14:00:00,44.66,44.69,44.6,44.66,1043453.0,37.2825,37.3075,37.2324,37.2825,1043453.0
2017-10-27 14:10:00,44.67,44.78,44.61,44.69,1290999.0,37.2908,37.3827,37.2408,37.3075,1290999.0
2017-10-27 14:20:00,44.7,44.82,44.64,44.77,1057373.0,37.3159,37.4161,37.2658,37.3743,1057373.0
2017-10-27 14:30:00,44.78,44.84,44.73,44.83,969914.0,37.3827,37.4328,37.3409,37.4244,969914.0
2017-10-27 14:40:00,44.83,44.83,44.68,44.77,856085.0,37.4244,37.4244,37.2992,37.3743,856085.0
2017-10-27 14:50:00,44.77,44.85,44.76,44.83,852525.0,37.3743,37.4411,37.366,37.4244,852525.0
2017-10-27 15:00:00,44.82,45.0,44.75,44.99,1519952.0,37.4161,37.5663,37.3576,37.558,1519952.0
2017-10-27 15:10:00,44.99,45.0,44.9,44.94,1794576.0,37.558,37.5663,37.4829,37.5162,1794576.0
2017-10-27 15:20:00,44.94,44.94,44.8,44.81,1448437.0,37.5162,37.5162,37.3994,37.4077,1448437.0
2017-10-27 15:30:00,44.8,44.81,44.63,44.66,1808403.0,37.3994,37.4077,37.2575,37.2825,1808403.0
2017-10-27 15:40:00,44.66,44.66,44.53,44.55,2193723.0,37.2825,37.2825,37.174,37.1907,2193723.0
2017-10-27 15:50:00,44.56,44.58,44.36,44.4,4929225.0,37.199,37.2157,37.0321,37.0655,4929225.0
2017-10-30 09:30:00,44.48,44.79,44.42,44.75,2803508.0,37.1322,37.391,37.0821,37.3576,2803508.0
2017-10-30 09:40:00,44.75,44.96,44.71,44.91,2490104.0,37.3576,37.5329,37.3242,37.4912,2490104.0
2017-10-30 09:50:00,44.91,45.05,44.9,45.01,1762019.0,37.4912,37.6081,37.4829,37.5747,1762019.0
2017-10-30 10:00:00,45.0,45.19,45.0,45.13,1938138.0,37.5663,37.7249,37.5663,37.6749,1938138.0
2017-10-30 10:10:00,45.13,45.13,44.83,44.91,1370205.0,37.6749,37.6749,37.4244,37.4912,1370205.0
2017-10-30 10:20:00,44.91,45.0,44.75,44.85,1168877.0,37.4912,37.5663,37.3576,37.4411,1168877.0
2017-10-30 10:30:00,44.85,44.89,44.73,44.78,1160215.0,37.4411,37.4745,37.3409,37.3827,1160215.0
2017-10-30 10:40:00,44.78,44.83,44.72,44.73,894554.0,37.3827,37.4244,37.3326,37.3409,894554.0
2017-10-30 10:50:00,44.73,44.85,44.69,44.81,928789.0,37.3409,37.4411,37.3075,37.4077,928789.0
2017-10-30 11:00:00,44.81,44.88,44.77,44.84,604633.0,37.4077,37.4662,37.3743,37.4328,604633.0
2017-10-30 11:10:00,44.84,44.9,44.83,44.88,517752.0,37.4328,37.4829,37.4244,37.4662,517752.0
2017-10-30 11:20:00,44.87,44.94,44.78,44.82,735087.0,37.4578,37.5162,37.3827,37.4161,735087.0
2017-10-30 11:30:00,44.82,44.85,44.68,44.71,575211.0,37.4161,37.4411,37.2992,37.3242,575211.0
2017-10-30 11:40:00,44.7,44.75,44.65,44.69,556978.0,37.3159,37.3576,37.2742,37.3075,556978.0
2017-10-30 11:50:00,44.68,44.73,44.65,44.69,501227.0,37.2992,37.3409,37.2742,37.3075,501227.0
2017-10-30 12:00:00,44.68,44.69,44.51,44.52,617289.0,37.2992,37.3075,37.1573,37.1656,617289.0
2017-10-30 12:10:00,44.52,44.52,44.1,44.16,1179909.0,37.1656,37.1656,36.815,36.8651,1179909.0
2017-10-30 12:20:00,44.16,44.29,44.09,44.2,900258.0,36.8651,36.9736,36.8067,36.8985,900258.0
2017-10-30 12:30:00,44.2,44.31,44.17,44.22,514745.0,36.8985,36.9903,36.8734,36.9152,514745.0
2017-10-30 12:40:00,44.22,44.25,44.16,44.17,301504.0,36.9152,36.9402,36.8651,36.8734,301504.0
2017-10-30 12:50:00,44.18,44.18,44.02,44.11,725460.0,36.8818,36.8818,36.7482,36.8234,725460.0
2017-10-30 13:00:00,44.11,44.14,44.08,44.11,460713.0,36.8234,36.8484,36.7983,36.8234,460713.0
2017-10-30 13:10:00,44.11,44.12,43.95,43.97,813315.0,36.8234,36.8317,36.6898,36.7065,813315.0
2017-10-30 13:20:00,43.96,44.03,43.88,43.93,772361.0,36.6981,36.7566,36.6314,36.6731,772361.0
2017-10-30 13:30:00,43.93,44.12,43.88,44.04,946181.0,36.6731,36.8317,36.6314,36.7649,946181.0
2017-10-30 13:40:00,44.04,44.12,44.02,44.11,454306.0,36.7649,36.8317,36.7482,36.8234,454306.0
2017-10-30 13:50:00,44.11,44.13,44.04,44.09,567444.0,36.8234,36.8401,36.7649,36.8067,567444.0
2017-10-30 14:00:00,44.09,44.22,44.09,44.18,563253.0,36.8067,36.9152,36.8067,36.8818,563253.0
2017-10-30 14:10:00,44.17,44.2,44.12,44.15,452905.0,36.8734,36.8985,36.8317,36.8567,452905.0
2017-10-30 14:20:00,44.14,44.2,44.08,44.2,729707.0,36.8484,36.8985,36.7983,36.8985,729707.0
2017-10-30 14:30:00,44.2,44.25,44.16,44.23,440894.0,36.8985,36.9402,36.8651,36.9235,440894.0
2017-10-30 14:40:00,44.22,44.3,44.2,44.27,567047.0,36.9152,36.982,36.8985,36.9569,567047.0
2017-10-30 14:50:00,44.27,44.28,44.22,44.25,576771.0,36.9569,36.9653,36.9152,36.9402,576771.0
2017-10-30 15:00:00,44.25,44.26,44.15,44.2,561182.0,36.9402,36.9486,36.8567,36.8985,561182.0
2017-10-30 15:10:00,44.2,44.21,44.04,44.05,876190.0,36.8985,36.9068,36.7649,36.7733,876190.0
2017-10-30 15:20:00,44.06,44.09,44.02,44.05,679548.0,36.7816,36.8067,36.7482,36.7733,679548.0
2017-10-30 15:30:00,44.05,44.15,44.05,44.14,1052815.0,36.7733,36.8567,36.7733,36.8484,1052815.0
2017-10-30 15:40:00,44.14,44.26,44.13,44.21,1345341.0,36.8484,36.9486,36.8401,36.9068,1345341.0
2017-10-30 15:50:00,44.21,44.41,44.21,44.37,3713253.0,36.9068,37.0738,36.9068,37.0404,3713253.0
2017-10-31 09:30:00,45.2,45.2,44.65,45.11,2236342.0,37.7333,37.7333,37.2742,37.6582,2236342.0
2017-10-31 09:40:00,45.11,45.44,45.09,45.18,1346358.0,37.6582,37.9337,37.6415,37.7166,1346358.0
2017-10-31 09:50:00,45.18,45.25,45.06,45.13,1290353.0,37.7166,37.775,37.6164,37.6749,1290353.0
2017-10-31 10:00:00,45.13,45.17,45.02,45.16,1048437.0,37.6749,37.7083,37.583,37.6999,1048437.0
2017-10-31 10:10:00,45.15,45.32,45.11,45.25,1199455.0,37.6916,37.8335,37.6582,37.775,1199455.0
2017-10-31 10:20:00,45.25,45.44,45.24,45.39,787067.0,37.775,37.9337,37.7667,37.8919,787067.0
2017-10-31 10:30:00,45.4,45.58,45.39,45.55,2293787.0,37.9003,38.0505,37.8919,38.0255,2293787.0
2017-10-31 10:40:00,45.56,45.72,45.5,45.68,1216756.0,38.0338,38.1674,37.9837,38.134,1216756.0
2017-10-31 10:50:00,45.68,45.72,45.65,45.66,973292.0,38.134,38.1674,38.109,38.1173,973292.0
2017-10-31 11:00:00,45.66,45.71,45.62,45.71,979227.0,38.1173,38.159,38.0839,38.159,979227.0
2017-10-31 11:10:00,45.7,45.8,45.52,45.55,1842601.0,38.1507,38.2342,38.0004,38.0255,1842601.0
2017-10-31 11:20:00,45.55,45.59,45.5,45.53,896600.0,38.0255,38.0589,37.9837,38.0088,896600.0
2017-10-31 11:30:00,45.52,45.68,45.52,45.6,605999.0,38.0004,38.134,38.0004,38.0672,605999.0
2017-10-31 11:40:00,45.6,45.65,45.49,45.52,772036.0,38.0672,38.109,37.9754,38.0004,772036.0
2017-10-31 11:50:00,45.52,45.52,45.41,45.45,819354.0,38.0004,38.0004,37.9086,37.942,819354.0
2017-10-31 12:00:00,45.44,45.45,45.28,45.32,1462292.0,37.9337,37.942,37.8001,37.8335,1462292.0
2017-10-31 12:10:00,45.32,45.45,45.32,45.43,1120187.0,37.8335,37.942,37.8335,37.9253,1120187.0
2017-10-31 12:20:00,45.44,45.47,45.35,45.4,527420.0,37.9337,37.9587,37.8585,37.9003,527420.0
2017-10-31 12:30:00,45.4,45.46,45.39,45.44,594387.0,37.9003,37.9503,37.8919,37.9337,594387.0
2017-10-31 12:40:00,45.45,45.5,45.42,45.49,512780.0,37.942,37.9837,37.917,37.9754,512780.0
2017-10-31 12:50:00,45.49,45.5,45.4,45.44,508143.0,37.9754,37.9837,37.9003,37.9337,508143.0
2017-10-31 13:00:00,45.43,45.5,45.43,45.49,506902.0,37.9253,37.9837,37.9253,37.9754,506902.0
2017-10-31 13:10:00,45.49,45.55,45.45,45.52,617538.0,37.9754,38.0255,37.942,38.0004,617538.0
2017-10-31 13:20:00,45.51,45.55,45.45,45.48,436292.0,37.9921,38.0255,37.942,37.967,436292.0
2017-10-31 13:30:00,45.49,45.52,45.46,45.52,561188.0,37.9754,38.0004,37.9503,38.0004,561188.0
2017-10-31 13:40:00,45.51,45.52,45.33,45.39,882483.0,37.9921,38.0004,37.8418,37.8919,882483.0
2017-10-31 13:50:00,45.4,45.48,45.39,45.47,386853.0,37.9003,37.967,37.8919,37.9587,386853.0
2017-10-31 14:00:00,45.47,45.51,45.42,45.44,743616.0,37.9587,37.9921,37.917,37.9337,743616.0
2017-10-31 14:10:00,45.43,45.47,45.39,45.47,725900.0,37.9253,37.9587,37.8919,37.9587,725900.0
2017-10-31 14:20:00,45.47,45.5,45.45,45.48,441342.0,37.9587,37.9837,37.942,37.967,441342.0
2017-10-31 14:30:00,45.48,45.56,45.44,45.46,724004.0,37.967,38.0338,37.9337,37.9503,724004.0
2017-10-31 14:40:00,45.46,45.48,45.44,45.47,358690.0,37.9503,37.967,37.9337,37.9587,358690.0
2017-10-31 14:50:00,45.46,45.59,45.46,45.59,796482.0,37.9503,38.0589,37.9503,38.0589,796482.0
2017-10-31 15:00:00,45.59,45.62,45.54,45.58,714292.0,38.0589,38.0839,38.0171,38.0505,714292.0
2017-10-31 15:10:00,45.58,45.66,45.57,45.59,598346.0,38.0505,38.1173,38.0422,38.0589,598346.0
2017-10-31 15:20:00,45.59,45.66,45.57,45.6,963287.0,38.0589,38.1173,38.0422,38.0672,963287.0
2017-10-31 15:30:00,45.6,45.66,45.55,45.62,969219.0,38.0672,38.1173,38.0255,38.0839,969219.0
2017-10-31 15:40:00,45.62,45.63,45.57,45.59,1297246.0,38.0839,38.0923,38.0422,38.0589,1297246.0
2017-10-31 15:50:00,45.59,45.6,45.34,45.49,3520973.0,38.0589,38.0672,37.8502,37.9754,3520973.0
2017-11-01 09:30:00,45.97,46.09,45.72,45.95,2558961.0,38.3761,38.4763,38.1674,38.3594,2558961.0
2017-11-01 09:40:00,45.95,45.95,45.65,45.73,1281266.0,38.3594,38.3594,38.109,38.1757,1281266.0
2017-11-01 09:50:00,45.73,45.95,45.59,45.71,1562758.0,38.1757,38.3594,38.0589,38.159,1562758.0
2017-11-01 10:00:00,45.72,45.78,45.62,45.67,909469.0,38.1674,38.2175,38.0839,38.1257,909469.0
2017-11-01 10:10:00,45.67,45.76,45.6,45.7,720529.0,38.1257,38.2008,38.0672,38.1507,720529.0
2017-11-01 10:20:00,45.71,45.8,45.68,45.73,503915.0,38.159,38.2342,38.134,38.1757,503915.0
2017-11-01 10:30:00,45.74,45.88,45.7,45.87,531312.0,38.1841,38.301,38.1507,38.2926,531312.0
2017-11-01 10:40:00,45.88,45.95,45.87,45.95,677013.0,38.301,38.3594,38.2926,38.3594,677013.0
2017-11-01 10:50:00,45.94,46.0,45.92,45.93,755863.0,38.3511,38.4011,38.3344,38.3427,755863.0
2017-11-01 11:00:00,45.94,46.17,45.88,46.16,979031.0,38.3511,38.5431,38.301,38.5347,979031.0
2017-11-01 11:10:00,46.17,46.25,46.05,46.1,1525178.0,38.5431,38.6098,38.4429,38.4846,1525178.0
2017-11-01 11:20:00,46.11,46.13,46.06,46.13,520398.0,38.493,38.5097,38.4512,38.5097,520398.0
2017-11-01 11:30:00,46.12,46.16,46.01,46.1,675462.0,38.5013,38.5347,38.4095,38.4846,675462.0
2017-11-01 11:40:00,46.1,46.13,46.03,46.12,948107.0,38.4846,38.5097,38.4262,38.5013,948107.0
2017-11-01 11:50:00,46.12,46.15,46.08,46.13,518505.0,38.5013,38.5264,38.4679,38.5097,518505.0
2017-11-01 12:00:00,46.13,46.2,46.12,46.19,788464.0,38.5097,38.5681,38.5013,38.5598,788464.0
2017-11-01 12:10:00,46.19,46.25,46.14,46.23,529753.0,38.5598,38.6098,38.518,38.5931,529753.0
2017-11-01 12:20:00,46.23,46.3,46.2,46.3,624082.0,38.5931,38.6516,38.5681,38.6516,624082.0
2017-11-01 12:30:00,46.3,46.33,46.23,46.33,842945.0,38.6516,38.6766,38.5931,38.6766,842945.0
2017-11-01 12:40:00,46.33,46.35,46.22,46.22,566579.0,38.6766,38.6933,38.5848,38.5848,566579.0
2017-11-01 12:50:00,46.22,46.29,46.13,46.17,1016082.0,38.5848,38.6432,38.5097,38.5431,1016082.0
2017-11-01 13:00:00,46.16,46.19,46.1,46.13,1643731.0,38.5347,38.5598,38.4846,38.5097,1643731.0
2017-11-01 13:10:00,46.13,46.14,45.97,46.05,1391607.0,38.5097,38.518,38.3761,38.4429,1391607.0
2017-11-01 13:20:00,46.05,46.14,46.03,46.11,842982.0,38.4429,38.518,38.4262,38.493,842982.0
2017-11-01 13:30:00,46.12,46.2,46.1,46.14,436409.0,38.5013,38.5681,38.4846,38.518,436409.0
2017-11-01 13:40:00,46.14,46.22,46.13,46.13,246769.0,38.518,38.5848,38.5097,38.5097,246769.0
2017-11-01 13:50:00,46.13,46.19,45.99,46.18,1101558.0,38.5097,38.5598,38.3928,38.5514,1101558.0
2017-11-01 14:00:00,46.18,46.26,46.11,46.25,579480.0,38.5514,38.6182,38.493,38.6098,579480.0
2017-11-01 14:10:00,46.25,46.43,46.24,46.39,1313853.0,38.6098,38.7601,38.6015,38.7267,1313853.0
2017-11-01 14:20:00,46.39,46.5,46.35,46.38,972247.0,38.7267,38.8185,38.6933,38.7184,972247.0
2017-11-01 14:30:00,46.38,46.5,46.36,46.46,882217.0,38.7184,38.8185,38.7017,38.7852,882217.0
2017-11-01 14:40:00,46.47,46.55,46.45,46.52,876766.0,38.7935,38.8603,38.7768,38.8352,876766.0
2017-11-01 14:50:00,46.52,46.66,46.5,46.62,929715.0,38.8352,38.9521,38.8185,38.9187,929715.0
2017-11-01 15:00:00,46.63,46.71,46.56,46.67,1126351.0,38.9271,38.9939,38.8686,38.9605,1126351.0
2017-11-01 15:10:00,46.66,46.71,46.62,46.65,768304.0,38.9521,38.9939,38.9187,38.9438,768304.0
2017-11-01 15:20:00,46.65,46.65,46.49,46.56,855790.0,38.9438,38.9438,38.8102,38.8686,855790.0
2017-11-01 15:30:00,46.56,46.68,46.56,46.64,1342115.0,38.8686,38.9688,38.8686,38.9354,1342115.0
2017-11-01 15:40:00,46.65,46.71,46.55,46.57,1389197.0,38.9438,38.9939,38.8603,38.877,1389197.0
2017-11-01 15:50:00,46.57,46.71,46.57,46.71,3685762.0,38.877,38.9939,38.877,38.9939,3685762.0
2017-11-02 09:30:00,46.61,47.15,46.6,46.81,2145359.0,38.9104,39.3612,38.902,39.0773,2145359.0
2017-11-02 09:40:00,46.82,46.85,46.62,46.66,911466.0,39.0857,39.1107,38.9187,38.9521,911466.0
2017-11-02 09:50:00,46.67,46.76,46.51,46.57,997326.0,38.9605,39.0356,38.8269,38.877,997326.0
2017-11-02 10:00:00,46.57,46.61,46.36,46.41,1243218.0,38.877,38.9104,38.7017,38.7434,1243218.0
2017-11-02 10:10:00,46.41,46.48,46.21,46.25,1106627.0,38.7434,38.8018,38.5765,38.6098,1106627.0
2017-11-02 10:20:00,46.26,46.5,46.23,46.49,770657.0,38.6182,38.8185,38.5931,38.8102,770657.0
2017-11-02 10:30:00,46.5,46.57,46.39,46.41,604548.0,38.8185,38.877,38.7267,38.7434,604548.0
2017-11-02 10:40:00,46.41,46.52,46.33,46.34,653031.0,38.7434,38.8352,38.6766,38.685,653031.0
2017-11-02 10:50:00,46.33,46.41,46.31,46.35,755104.0,38.6766,38.7434,38.6599,38.6933,755104.0
2017-11-02 11:00:00,46.34,46.47,46.32,46.46,676381.0,38.685,38.7935,38.6683,38.7852,676381.0
2017-11-02 11:10:00,46.46,46.48,46.37,46.38,707841.0,38.7852,38.8018,38.71,38.7184,707841.0
2017-11-02 11:20:00,46.39,46.46,46.35,46.44,747940.0,38.7267,38.7852,38.6933,38.7685,747940.0
2017-11-02 11:30:00,46.44,46.45,46.26,46.27,1019730.0,38.7685,38.7768,38.6182,38.6265,1019730.0
2017-11-02 11:40:00,46.26,46.33,46.25,46.27,1086185.0,38.6182,38.6766,38.6098,38.6265,1086185.0
2017-11-02 11:50:00,46.26,46.56,46.26,46.55,667080.0,38.6182,38.8686,38.6182,38.8603,667080.0
2017-11-02 12:00:00,46.55,46.56,46.46,46.51,496186.0,38.8603,38.8686,38.7852,38.8269,496186.0
2017-11-02 12:10:00,46.52,46.58,46.44,46.54,681269.0,38.8352,38.8853,38.7685,38.8519,681269.0
2017-11-02 12:20:00,46.54,46.56,46.48,46.5,438069.0,38.8519,38.8686,38.8018,38.8185,438069.0
2017-11-02 12:30:00,46.51,46.52,46.42,46.47,416424.0,38.8269,38.8352,38.7518,38.7935,416424.0
2017-11-02 12:40:00,46.47,46.49,46.4,46.44,433226.0,38.7935,38.8102,38.7351,38.7685,433226.0
2017-11-02 12:50:00,46.44,46.52,46.43,46.45,409472.0,38.7685,38.8352,38.7601,38.7768,409472.0
2017-11-02 13:00:00,46.46,46.49,46.4,46.43,348557.0,38.7852,38.8102,38.7351,38.7601,348557.0
2017-11-02 13:10:00,46.44,46.58,46.43,46.58,231685.0,38.7685,38.8853,38.7601,38.8853,231685.0
2017-11-02 13:20:00,46.58,46.6,46.53,46.55,275472.0,38.8853,38.902,38.8436,38.8603,275472.0
2017-11-02 13:30:00,46.55,46.77,46.53,46.77,616299.0,38.8603,39.0439,38.8436,39.0439,616299.0
2017-11-02 13:40:00,46.77,46.91,46.73,46.84,813122.0,39.0439,39.1608,39.0106,39.1024,813122.0
2017-11-02 13:50:00,46.84,46.86,46.79,46.85,430676.0,39.1024,39.1191,39.0606,39.1107,430676.0
2017-11-02 14:00:00,46.85,46.96,46.81,46.95,427618.0,39.1107,39.2026,39.0773,39.1942,427618.0
2017-11-02 14:10:00,46.94,47.06,46.94,46.96,823931.0,39.1859,39.286,39.1859,39.2026,823931.0
2017-11-02 14:20:00,46.97,47.09,46.96,47.09,412210.0,39.2109,39.3111,39.2026,39.3111,412210.0
2017-11-02 14:30:00,47.09,47.14,47.06,47.08,851460.0,39.3111,39.3528,39.286,39.3027,851460.0
2017-11-02 14:40:00,47.07,47.11,47.04,47.09,672652.0,39.2944,39.3278,39.2693,39.3111,672652.0
2017-11-02 14:50:00,47.09,47.09,46.93,46.94,405209.0,39.3111,39.3111,39.1775,39.1859,405209.0
2017-11-02 15:00:00,46.94,46.94,46.77,46.82,733736.0,39.1859,39.1859,39.0439,39.0857,733736.0
2017-11-02 15:10:00,46.82,46.92,46.82,46.88,455678.0,39.0857,39.1692,39.0857,39.1358,455678.0
2017-11-02 15:20:00,46.89,47.02,46.88,46.97,700440.0,39.1441,39.2526,39.1358,39.2109,700440.0
2017-11-02 15:30:00,46.97,47.15,46.96,47.1,813253.0,39.2109,39.3612,39.2026,39.3194,813253.0
2017-11-02 15:40:00,47.11,47.15,47.06,47.14,930155.0,39.3278,39.3612,39.286,39.3528,930155.0
2017-11-02 15:50:00,47.14,47.23,47.09,47.09,2801810.0,39.3528,39.428,39.3111,39.3111,2801810.0
2017-11-03 09:30:00,47.23,47.3,46.76,46.77,1684597.0,39.428,39.4864,39.0356,39.0439,1684597.0
2017-11-03 09:40:00,46.78,46.8,46.54,46.68,1097075.0,39.0523,39.069,38.8519,38.9688,1097075.0
2017-11-03 09:50:00,46.68,46.74,46.34,46.34,852865.0,38.9688,39.0189,38.685,38.685,852865.0
2017-11-03 10:00:00,46.34,46.49,46.21,46.45,1494526.0,38.685,38.8102,38.5765,38.7768,1494526.0
2017-11-03 10:10:00,46.45,46.48,46.33,46.42,662093.0,38.7768,38.8018,38.6766,38.7518,662093.0
2017-11-03 10:20:00,46.43,46.54,46.26,46.32,1209067.0,38.7601,38.8519,38.6182,38.6683,1209067.0
2017-11-03 10:30:00,46.33,46.4,46.26,46.35,564945.0,38.6766,38.7351,38.6182,38.6933,564945.0
2017-11-03 10:40:00,46.35,46.42,46.27,46.28,459591.0,38.6933,38.7518,38.6265,38.6349,459591.0
2017-11-03 10:50:00,46.29,46.4,46.28,46.34,398070.0,38.6432,38.7351,38.6349,38.685,398070.0
2017-11-03 11:00:00,46.34,46.4,46.31,46.34,372749.0,38.685,38.7351,38.6599,38.685,372749.0
2017-11-03 11:10:00,46.33,46.34,46.28,46.31,392983.0,38.6766,38.685,38.6349,38.6599,392983.0
2017-11-03 11:20:00,46.32,46.4,46.3,46.38,446097.0,38.6683,38.7351,38.6516,38.7184,446097.0
2017-11-03 11:30:00,46.39,46.39,46.31,46.32,360785.0,38.7267,38.7267,38.6599,38.6683,360785.0
2017-11-03 11:40:00,46.32,46.36,46.3,46.33,311691.0,38.6683,38.7017,38.6516,38.6766,311691.0
2017-11-03 11:50:00,46.34,46.39,46.25,46.36,620293.0,38.685,38.7267,38.6098,38.7017,620293.0
2017-11-03 12:00:00,46.36,46.53,46.36,46.51,524091.0,38.7017,38.8436,38.7017,38.8269,524091.0
2017-11-03 12:10:00,46.52,46.55,46.4,46.43,426189.0,38.8352,38.8603,38.7351,38.7601,426189.0
2017-11-03 12:20:00,46.43,46.44,46.35,46.41,270360.0,38.7601,38.7685,38.6933,38.7434,270360.0
2017-11-03 12:30:00,46.41,46.43,46.35,46.37,349052.0,38.7434,38.7601,38.6933,38.71,349052.0
2017-11-03 12:40:00,46.37,46.38,46.31,46.32,295136.0,38.71,38.7184,38.6599,38.6683,295136.0
2017-11-03 12:50:00,46.33,46.39,46.3,46.35,469378.0,38.6766,38.7267,38.6516,38.6933,469378.0
2017-11-03 13:00:00,46.34,46.41,46.34,46.4,284899.0,38.685,38.7434,38.685,38.7351,284899.0
2017-11-03 13:10:00,46.39,46.47,46.38,46.42,443421.0,38.7267,38.7935,38.7184,38.7518,443421.0
2017-11-03 13:20:00,46.43,46.43,46.38,46.39,163957.0,38.7601,38.7601,38.7184,38.7267,163957.0
2017-11-03 13:30:00,46.39,46.51,46.37,46.5,393809.0,38.7267,38.8269,38.71,38.8185,393809.0
2017-11-03 13:40:00,46.5,46.52,46.36,46.37,525578.0,38.8185,38.8352,38.7017,38.71,525578.0
2017-11-03 13:50:00,46.37,46.5,46.36,46.47,302153.0,38.71,38.8185,38.7017,38.7935,302153.0
2017-11-03 14:00:00,46.47,46.57,46.46,46.55,437289.0,38.7935,38.877,38.7852,38.8603,437289.0
2017-11-03 14:10:00,46.55,46.57,46.32,46.37,591914.0,38.8603,38.877,38.6683,38.71,591914.0
2017-11-03 14:20:00,46.37,46.39,45.71,45.97,2265392.0,38.71,38.7267,38.159,38.3761,2265392.0
2017-11-03 14:30:00,45.97,46.07,45.65,45.7,1836129.0,38.3761,38.4596,38.109,38.1507,1836129.0
2017-11-03 14:40:00,45.7,45.92,45.6,45.91,1656290.0,38.1507,38.3344,38.0672,38.326,1656290.0
2017-11-03 14:50:00,45.91,46.05,45.89,46.0,967604.0,38.326,38.4429,38.3093,38.4011,967604.0
2017-11-03 15:00:00,46.01,46.13,46.0,46.09,727542.0,38.4095,38.5097,38.4011,38.4763,727542.0
2017-11-03 15:10:00,46.09,46.1,45.91,45.96,716812.0,38.4763,38.4846,38.326,38.3678,716812.0
2017-11-03 15:20:00,45.96,46.04,45.94,46.0,410323.0,38.3678,38.4345,38.3511,38.4011,410323.0
2017-11-03 15:30:00,45.99,46.03,45.91,46.02,889774.0,38.3928,38.4262,38.326,38.4178,889774.0
2017-11-03 15:40:00,46.02,46.13,45.98,46.13,1018869.0,38.4178,38.5097,38.3844,38.5097,1018869.0
2017-11-03 15:50:00,46.13,46.38,46.09,46.34,3206351.0,38.5097,38.7184,38.4763,38.685,3206351.0
2017-11-06 09:30:00,46.6,46.72,46.26,46.28,2545165.0,39.129,39.2298,38.8435,38.8603,2545165.0
2017-11-06 09:40:00,46.28,46.47,46.21,46.46,1115886.0,38.8603,39.0199,38.8016,39.0115,1115886.0
2017-11-06 09:50:00,46.47,46.64,46.38,46.52,858806.0,39.0199,39.1626,38.9443,39.0619,858806.0
2017-11-06 10:00:00,46.52,46.6,46.45,46.46,802645.0,39.0619,39.129,39.0031,39.0115,802645.0
2017-11-06 10:10:00,46.45,46.46,46.32,46.34,597239.0,39.0031,39.0115,38.8939,38.9107,597239.0
2017-11-06 10:20:00,46.34,46.51,46.34,46.48,550966.0,38.9107,39.0535,38.9107,39.0283,550966.0
2017-11-06 10:30:00,46.48,46.5,46.41,46.44,434551.0,39.0283,39.0451,38.9695,38.9947,434551.0
2017-11-06 10:40:00,46.44,46.45,46.37,46.39,564616.0,38.9947,39.0031,38.9359,38.9527,564616.0
2017-11-06 10:50:00,46.39,46.5,46.38,46.43,525984.0,38.9527,39.0451,38.9443,38.9863,525984.0
2017-11-06 11:00:00,46.42,46.46,46.32,46.33,584087.0,38.9779,39.0115,38.8939,38.9023,584087.0
2017-11-06 11:10:00,46.33,46.36,46.2,46.23,1297294.0,38.9023,38.9275,38.7932,38.8183,1297294.0
2017-11-06 11:20:00,46.23,46.26,46.11,46.12,1217182.0,38.8183,38.8435,38.7176,38.726,1217182.0
2017-11-06 11:30:00,46.12,46.23,46.12,46.17,505260.0,38.726,38.8183,38.726,38.768,505260.0
2017-11-06 11:40:00,46.17,46.18,46.1,46.15,459049.0,38.768,38.7764,38.7092,38.7512,459049.0
2017-11-06 11:50:00,46.16,46.17,46.09,46.14,307811.0,38.7596,38.768,38.7008,38.7428,307811.0
2017-11-06 12:00:00,46.14,46.17,46.11,46.16,377852.0,38.7428,38.768,38.7176,38.7596,377852.0
2017-11-06 12:10:00,46.16,46.24,46.16,46.24,240116.0,38.7596,38.8267,38.7596,38.8267,240116.0
2017-11-06 12:20:00,46.24,46.35,46.23,46.31,348796.0,38.8267,38.9191,38.8183,38.8855,348796.0
2017-11-06 12:30:00,46.32,46.34,46.29,46.32,240051.0,38.8939,38.9107,38.8687,38.8939,240051.0
2017-11-06 12:40:00,46.33,46.4,46.32,46.36,307514.0,38.9023,38.9611,38.8939,38.9275,307514.0
2017-11-06 12:50:00,46.35,46.57,46.35,46.5,810208.0,38.9191,39.1038,38.9191,39.0451,810208.0
2017-11-06 13:00:00,46.5,46.63,46.49,46.55,755600.0,39.0451,39.1542,39.0367,39.087,755600.0
2017-11-06 13:10:00,46.55,46.59,46.46,46.56,569241.0,39.087,39.1206,39.0115,39.0954,569241.0
2017-11-06 13:20:00,46.57,46.61,46.52,46.53,507106.0,39.1038,39.1374,39.0619,39.0702,507106.0
2017-11-06 13:30:00,46.53,46.55,46.5,46.51,307760.0,39.0702,39.087,39.0451,39.0535,307760.0
2017-11-06 13:40:00,46.51,46.59,46.5,46.54,338023.0,39.0535,39.1206,39.0451,39.0786,338023.0
2017-11-06 13:50:00,46.53,46.58,46.51,46.55,244771.0,39.0702,39.1122,39.0535,39.087,244771.0
2017-11-06 14:00:00,46.55,46.56,46.51,46.54,298358.0,39.087,39.0954,39.0535,39.0786,298358.0
2017-11-06 14:10:00,46.54,46.65,46.52,46.65,410843.0,39.0786,39.171,39.0619,39.171,410843.0
2017-11-06 14:20:00,46.65,46.69,46.6,46.61,503762.0,39.171,39.2046,39.129,39.1374,503762.0
2017-11-06 14:30:00,46.62,46.65,46.57,46.61,339717.0,39.1458,39.171,39.1038,39.1374,339717.0
2017-11-06 14:40:00,46.61,46.65,46.58,46.61,317275.0,39.1374,39.171,39.1122,39.1374,317275.0
2017-11-06 14:50:00,46.61,46.64,46.58,46.63,271784.0,39.1374,39.1626,39.1122,39.1542,271784.0
2017-11-06 15:00:00,46.63,46.67,46.62,46.65,352533.0,39.1542,39.1878,39.1458,39.171,352533.0
2017-11-06 15:10:00,46.65,46.66,46.62,46.66,255352.0,39.171,39.1794,39.1458,39.1794,255352.0
2017-11-06 15:20:00,46.66,46.67,46.61,46.63,334057.0,39.1794,39.1878,39.1374,39.1542,334057.0
2017-11-06 15:30:00,46.62,46.68,46.61,46.65,523788.0,39.1458,39.1962,39.1374,39.171,523788.0
2017-11-06 15:40:00,46.64,46.68,46.63,46.64,1153983.0,39.1626,39.1962,39.1542,39.1626,1153983.0
2017-11-06 15:50:00,46.65,46.74,46.61,46.71,2228449.0,39.171,39.2466,39.1374,39.2214,2228449.0
2017-11-07 09:30:00,46.7,46.83,46.64,46.66,1285974.0,39.213,39.3222,39.1626,39.1794,1285974.0
2017-11-07 09:40:00,46.65,47.05,46.65,47.01,1228690.0,39.171,39.5069,39.171,39.4733,1228690.0
2017-11-07 09:50:00,47.0,47.09,46.88,47.03,884896.0,39.4649,39.5405,39.3641,39.4901,884896.0
2017-11-07 10:00:00,47.03,47.03,46.79,46.8,651757.0,39.4901,39.4901,39.2886,39.297,651757.0
2017-11-07 10:10:00,46.8,46.82,46.7,46.78,677323.0,39.297,39.3138,39.213,39.2802,677323.0
2017-11-07 10:20:00,46.78,46.79,46.69,46.74,553713.0,39.2802,39.2886,39.2046,39.2466,553713.0
2017-11-07 10:30:00,46.74,46.78,46.64,46.73,478675.0,39.2466,39.2802,39.1626,39.2382,478675.0
2017-11-07 10:40:00,46.73,46.77,46.65,46.71,658981.0,39.2382,39.2718,39.171,39.2214,658981.0
2017-11-07 10:50:00,46.71,46.75,46.64,46.73,391264.0,39.2214,39.255,39.1626,39.2382,391264.0
2017-11-07 11:00:00,46.74,46.84,46.72,46.8,378609.0,39.2466,39.3305,39.2298,39.297,378609.0
2017-11-07 11:10:00,46.81,46.84,46.73,46.74,345848.0,39.3054,39.3305,39.2382,39.2466,345848.0
2017-11-07 11:20:00,46.74,46.78,46.68,46.71,366182.0,39.2466,39.2802,39.1962,39.2214,366182.0
2017-11-07 11:30:00,46.72,46.77,46.66,46.68,377234.0,39.2298,39.2718,39.1794,39.1962,377234.0
2017-11-07 11:40:00,46.68,46.77,46.67,46.71,254356.0,39.1962,39.2718,39.1878,39.2214,254356.0
2017-11-07 11:50:00,46.72,46.73,46.39,46.47,770322.0,39.2298,39.2382,38.9527,39.0199,770322.0
2017-11-07 12:00:00,46.47,46.56,46.43,46.49,366688.0,39.0199,39.0954,38.9863,39.0367,366688.0
2017-11-07 12:10:00,46.48,46.5,46.4,46.46,441425.0,39.0283,39.0451,38.9611,39.0115,441425.0
2017-11-07 12:20:00,46.46,46.53,46.42,46.53,308112.0,39.0115,39.0702,38.9779,39.0702,308112.0
2017-11-07 12:30:00,46.53,46.62,46.47,46.61,337316.0,39.0702,39.1458,39.0199,39.1374,337316.0
2017-11-07 12:40:00,46.61,46.61,46.51,46.55,210632.0,39.1374,39.1374,39.0535,39.087,210632.0
2017-11-07 12:50:00,46.55,46.58,46.48,46.51,218689.0,39.087,39.1122,39.0283,39.0535,218689.0
2017-11-07 13:00:00,46.52,46.52,46.48,46.52,201019.0,39.0619,39.0619,39.0283,39.0619,201019.0
2017-11-07 13:10:00,46.52,46.56,46.48,46.51,261613.0,39.0619,39.0954,39.0283,39.0535,261613.0
2017-11-07 13:20:00,46.51,46.55,46.44,46.53,258990.0,39.0535,39.087,38.9947,39.0702,258990.0
2017-11-07 13:30:00,46.54,46.6,46.52,46.55,207732.0,39.0786,39.129,39.0619,39.087,207732.0
2017-11-07 13:40:00,46.55,46.64,46.54,46.62,196575.0,39.087,39.1626,39.0786,39.1458,196575.0
2017-11-07 13:50:00,46.62,46.62,46.56,46.58,165971.0,39.1458,39.1458,39.0954,39.1122,165971.0
2017-11-07 14:00:00,46.59,46.62,46.55,46.62,209089.0,39.1206,39.1458,39.087,39.1458,209089.0
2017-11-07 14:10:00,46.62,46.64,46.6,46.62,210437.0,39.1458,39.1626,39.129,39.1458,210437.0
2017-11-07 14:20:00,46.62,46.72,46.6,46.7,261346.0,39.1458,39.2298,39.129,39.213,261346.0
2017-11-07 14:30:00,46.71,46.72,46.65,46.7,293583.0,39.2214,39.2298,39.171,39.213,293583.0
2017-11-07 14:40:00,46.7,46.71,46.65,46.67,213723.0,39.213,39.2214,39.171,39.1878,213723.0
2017-11-07 14:50:00,46.67,46.7,46.64,46.67,289585.0,39.1878,39.213,39.1626,39.1878,289585.0
2017-11-07 15:00:00,46.67,46.7,46.64,46.68,241146.0,39.1878,39.213,39.1626,39.1962,241146.0
2017-11-07 15:10:00,46.69,46.75,46.67,46.72,329832.0,39.2046,39.255,39.1878,39.2298,329832.0
2017-11-07 15:20:00,46.73,46.76,46.67,46.69,304223.0,39.2382,39.2634,39.1878,39.2046,304223.0
2017-11-07 15:30:00,46.7,46.72,46.65,46.65,413081.0,39.213,39.2298,39.171,39.171,413081.0
2017-11-07 15:40:00,46.66,46.72,46.65,46.71,556570.0,39.1794,39.2298,39.171,39.2214,556570.0
2017-11-07 15:50:00,46.71,46.78,46.71,46.78,1064735.0,39.2214,39.2802,39.2214,39.2802,1064735.0
2017-11-08 09:30:00,46.62,46.7,46.43,46.57,688317.0,39.1458,39.213,38.9863,39.1038,688317.0
2017-11-08 09:40:00,46.58,46.69,46.54,46.58,392644.0,39.1122,39.2046,39.0786,39.1122,392644.0
2017-11-08 09:50:00,46.58,46.59,46.39,46.46,464660.0,39.1122,39.1206,38.9527,39.0115,464660.0
2017-11-08 10:00:00,46.46,46.48,46.35,46.46,517214.0,39.0115,39.0283,38.9191,39.0115,517214.0
2017-11-08 10:10:00,46.46,46.46,46.37,46.43,523823.0,39.0115,39.0115,38.9359,38.9863,523823.0
2017-11-08 10:20:00,46.43,46.48,46.4,46.46,254727.0,38.9863,39.0283,38.9611,39.0115,254727.0
2017-11-08 10:30:00,46.46,46.53,46.41,46.53,365473.0,39.0115,39.0702,38.9695,39.0702,365473.0
2017-11-08 10:40:00,46.53,46.58,46.49,46.51,282376.0,39.0702,39.1122,39.0367,39.0535,282376.0
2017-11-08 10:50:00,46.51,46.55,46.49,46.51,461450.0,39.0535,39.087,39.0367,39.0535,461450.0
2017-11-08 11:00:00,46.51,46.6,46.49,46.55,442693.0,39.0535,39.129,39.0367,39.087,442693.0
2017-11-08 11:10:00,46.55,46.56,46.45,46.49,567252.0,39.087,39.0954,39.0031,39.0367,567252.0
2017-11-08 11:20:00,46.48,46.5,46.28,46.29,643703.0,39.0283,39.0451,38.8603,38.8687,643703.0
2017-11-08 11:30:00,46.3,46.4,46.29,46.36,364231.0,38.8771,38.9611,38.8687,38.9275,364231.0
2017-11-08 11:40:00,46.36,46.39,46.31,46.37,289171.0,38.9275,38.9527,38.8855,38.9359,289171.0
2017-11-08 11:50:00,46.37,46.37,46.32,46.35,365684.0,38.9359,38.9359,38.8939,38.9191,365684.0
2017-11-08 12:00:00,46.34,46.39,46.33,46.33,342683.0,38.9107,38.9527,38.9023,38.9023,342683.0
2017-11-08 12:10:00,46.33,46.37,46.29,46.34,339027.0,38.9023,38.9359,38.8687,38.9107,339027.0
2017-11-08 12:20:00,46.35,46.4,46.32,46.4,239921.0,38.9191,38.9611,38.8939,38.9611,239921.0
2017-11-08 12:30:00,46.39,46.4,46.34,46.36,211789.0,38.9527,38.9611,38.9107,38.9275,211789.0
2017-11-08 12:40:00,46.35,46.41,46.35,46.41,166880.0,38.9191,38.9695,38.9191,38.9695,166880.0
2017-11-08 12:50:00,46.41,46.41,46.38,46.4,303755.0,38.9695,38.9695,38.9443,38.9611,303755.0
2017-11-08 13:00:00,46.4,46.46,46.39,46.43,262986.0,38.9611,39.0115,38.9527,38.9863,262986.0
2017-11-08 13:10:00,46.43,46.44,46.36,46.37,182730.0,38.9863,38.9947,38.9275,38.9359,182730.0
2017-11-08 13:20:00,46.37,46.5,46.36,46.48,230274.0,38.9359,39.0451,38.9275,39.0283,230274.0
2017-11-08 13:30:00,46.48,46.49,46.42,46.44,229396.0,39.0283,39.0367,38.9779,38.9947,229396.0
2017-11-08 13:40:00,46.44,46.5,46.43,46.48,213699.0,38.9947,39.0451,38.9863,39.0283,213699.0
2017-11-08 13:50:00,46.47,46.51,46.47,46.5,162329.0,39.0199,39.0535,39.0199,39.0451,162329.0
2017-11-08 14:00:00,46.5,46.53,46.45,46.51,400764.0,39.0451,39.0702,39.0031,39.0535,400764.0
2017-11-08 14:10:00,46.5,46.56,46.49,46.56,273189.0,39.0451,39.0954,39.0367,39.0954,273189.0
2017-11-08 14:20:00,46.55,46.6,46.54,46.58,199145.0,39.087,39.129,39.0786,39.1122,199145.0
2017-11-08 14:30:00,46.58,46.62,46.57,46.61,315719.0,39.1122,39.1458,39.1038,39.1374,315719.0
2017-11-08 14:40:00,46.6,46.64,46.58,46.62,223524.0,39.129,39.1626,39.1122,39.1458,223524.0
2017-11-08 14:50:00,46.63,46.67,46.62,46.65,220878.0,39.1542,39.1878,39.1458,39.171,220878.0
2017-11-08 15:00:00,46.65,46.68,46.63,46.66,188108.0,39.171,39.1962,39.1542,39.1794,188108.0
2017-11-08 15:10:00,46.67,46.69,46.65,46.68,155150.0,39.1878,39.2046,39.171,39.1962,155150.0
2017-11-08 15:20:00,46.69,46.69,46.63,46.65,197717.0,39.2046,39.2046,39.1542,39.171,197717.0
2017-11-08 15:30:00,46.64,46.65,46.6,46.64,268733.0,39.1626,39.171,39.129,39.1626,268733.0
2017-11-08 15:40:00,46.64,46.64,46.56,46.56,397707.0,39.1626,39.1626,39.0954,39.0954,397707.0
2017-11-08 15:50:00,46.57,46.7,46.56,46.7,1577571.0,39.1038,39.213,39.0954,39.213,1577571.0
2017-11-09 09:30:00,46.05,46.27,46.01,46.12,1448488.0,38.6672,38.8519,38.6336,38.726,1448488.0
2017-11-09 09:40:00,46.12,46.12,45.88,45.9,1285751.0,38.726,38.726,38.5245,38.5412,1285751.0
2017-11-09 09:50:00,45.9,46.07,45.86,45.97,992174.0,38.5412,38.684,38.5077,38.6,992174.0
2017-11-09 10:00:00,45.98,46.27,45.97,46.26,1212926.0,38.6084,38.8519,38.6,38.8435,1212926.0
2017-11-09 10:10:00,46.26,46.35,46.16,46.3,660701.0,38.8435,38.9191,38.7596,38.8771,660701.0
2017-11-09 10:20:00,46.3,46.39,46.23,46.39,626334.0,38.8771,38.9527,38.8183,38.9527,626334.0
2017-11-09 10:30:00,46.39,46.39,46.15,46.17,512329.0,38.9527,38.9527,38.7512,38.768,512329.0
2017-11-09 10:40:00,46.16,46.17,46.1,46.12,408620.0,38.7596,38.768,38.7092,38.726,408620.0
2017-11-09 10:50:00,46.13,46.28,46.12,46.27,441558.0,38.7344,38.8603,38.726,38.8519,441558.0
2017-11-09 11:00:00,46.27,46.27,46.18,46.23,298759.0,38.8519,38.8519,38.7764,38.8183,298759.0
2017-11-09 11:10:00,46.23,46.24,46.06,46.07,430137.0,38.8183,38.8267,38.6756,38.684,430137.0
2017-11-09 11:20:00,46.08,46.12,45.98,46.07,446546.0,38.6924,38.726,38.6084,38.684,446546.0
2017-11-09 11:30:00,46.07,46.11,46.01,46.03,371134.0,38.684,38.7176,38.6336,38.6504,371134.0
2017-11-09 11:40:00,46.04,46.15,46.01,46.1,498673.0,38.6588,38.7512,38.6336,38.7092,498673.0
2017-11-09 11:50:00,46.11,46.11,45.96,46.02,546629.0,38.7176,38.7176,38.5916,38.642,546629.0
2017-11-09 12:00:00,46.01,46.07,45.97,46.03,484706.0,38.6336,38.684,38.6,38.6504,484706.0
2017-11-09 12:10:00,46.02,46.03,45.82,45.92,613734.0,38.642,38.6504,38.4741,38.558,613734.0
2017-11-09 12:20:00,45.91,45.93,45.82,45.85,624914.0,38.5496,38.5664,38.4741,38.4993,624914.0
2017-11-09 12:30:00,45.85,45.85,45.65,45.76,747503.0,38.4993,38.4993,38.3313,38.4237,747503.0
2017-11-09 12:40:00,45.76,45.78,45.67,45.78,377613.0,38.4237,38.4405,38.3481,38.4405,377613.0
2017-11-09 12:50:00,45.77,45.9,45.73,45.87,314356.0,38.4321,38.5412,38.3985,38.5161,314356.0
2017-11-09 13:00:00,45.87,45.93,45.84,45.92,401697.0,38.5161,38.5664,38.4909,38.558,401697.0
2017-11-09 13:10:00,45.93,46.02,45.88,45.99,358746.0,38.5664,38.642,38.5245,38.6168,358746.0
2017-11-09 13:20:00,45.99,46.04,45.97,46.01,259195.0,38.6168,38.6588,38.6,38.6336,259195.0
2017-11-09 13:30:00,46.02,46.06,45.95,45.98,289120.0,38.642,38.6756,38.5832,38.6084,289120.0
2017-11-09 13:40:00,45.98,46.02,45.97,45.99,309861.0,38.6084,38.642,38.6,38.6168,309861.0
2017-11-09 13:50:00,45.98,46.01,45.96,46.0,226171.0,38.6084,38.6336,38.5916,38.6252,226171.0
2017-11-09 14:00:00,46.0,46.08,45.98,46.08,440121.0,38.6252,38.6924,38.6084,38.6924,440121.0
2017-11-09 14:10:00,46.09,46.13,46.05,46.1,362888.0,38.7008,38.7344,38.6672,38.7092,362888.0
2017-11-09 14:20:00,46.11,46.14,46.09,46.11,229196.0,38.7176,38.7428,38.7008,38.7176,229196.0
2017-11-09 14:30:00,46.11,46.18,46.1,46.18,266746.0,38.7176,38.7764,38.7092,38.7764,266746.0
2017-11-09 14:40:00,46.18,46.23,46.13,46.22,290044.0,38.7764,38.8183,38.7344,38.8099,290044.0
2017-11-09 14:50:00,46.22,46.23,46.15,46.18,278545.0,38.8099,38.8183,38.7512,38.7764,278545.0
2017-11-09 15:00:00,46.16,46.21,46.12,46.16,270113.0,38.7596,38.8016,38.726,38.7596,270113.0
2017-11-09 15:10:00,46.15,46.18,46.12,46.17,318460.0,38.7512,38.7764,38.726,38.768,318460.0
2017-11-09 15:20:00,46.18,46.19,46.14,46.16,316437.0,38.7764,38.7848,38.7428,38.7596,316437.0
2017-11-09 15:30:00,46.15,46.25,46.15,46.25,398043.0,38.7512,38.8351,38.7512,38.8351,398043.0
2017-11-09 15:40:00,46.25,46.28,46.22,46.25,610291.0,38.8351,38.8603,38.8099,38.8351,610291.0
2017-11-09 15:50:00,46.26,46.33,46.25,46.29,1628128.0,38.8435,38.9023,38.8351,38.8687,1628128.0
2017-11-10 09:30:00,46.08,46.09,45.67,45.91,1348769.0,38.6924,38.7008,38.3481,38.5496,1348769.0
2017-11-10 09:40:00,45.91,45.98,45.79,45.86,799616.0,38.5496,38.6084,38.4489,38.5077,799616.0
2017-11-10 09:50:00,45.85,45.87,45.64,45.65,602551.0,38.4993,38.5161,38.3229,38.3313,602551.0
2017-11-10 10:00:00,45.65,45.74,45.59,45.7,581605.0,38.3313,38.4069,38.2809,38.3733,581605.0
2017-11-10 10:10:00,45.69,45.72,45.63,45.7,637632.0,38.3649,38.3901,38.3145,38.3733,637632.0
2017-11-10 10:20:00,45.71,45.71,45.52,45.54,744473.0,38.3817,38.3817,38.2222,38.239,744473.0
2017-11-10 10:30:00,45.54,45.55,45.38,45.41,1061805.0,38.239,38.2474,38.1046,38.1298,1061805.0
2017-11-10 10:40:00,45.41,45.52,45.4,45.49,537243.0,38.1298,38.2222,38.1214,38.197,537243.0
2017-11-10 10:50:00,45.5,45.61,45.49,45.59,425309.0,38.2054,38.2977,38.197,38.2809,425309.0
2017-11-10 11:00:00,45.59,45.62,45.54,45.56,604323.0,38.2809,38.3061,38.239,38.2558,604323.0
2017-11-10 11:10:00,45.57,45.58,45.44,45.48,677155.0,38.2642,38.2726,38.155,38.1886,677155.0
2017-11-10 11:20:00,45.47,45.48,45.4,45.46,399589.0,38.1802,38.1886,38.1214,38.1718,399589.0
2017-11-10 11:30:00,45.47,45.52,45.44,45.51,311581.0,38.1802,38.2222,38.155,38.2138,311581.0
2017-11-10 11:40:00,45.51,45.53,45.47,45.49,336383.0,38.2138,38.2306,38.1802,38.197,336383.0
2017-11-10 11:50:00,45.48,45.58,45.47,45.55,330668.0,38.1886,38.2726,38.1802,38.2474,330668.0
2017-11-10 12:00:00,45.55,45.57,45.5,45.55,311865.0,38.2474,38.2642,38.2054,38.2474,311865.0
2017-11-10 12:10:00,45.56,45.64,45.55,45.63,388923.0,38.2558,38.3229,38.2474,38.3145,388923.0
2017-11-10 12:20:00,45.63,45.63,45.56,45.59,344511.0,38.3145,38.3145,38.2558,38.2809,344511.0
2017-11-10 12:30:00,45.59,45.6,45.52,45.55,283299.0,38.2809,38.2893,38.2222,38.2474,283299.0
2017-11-10 12:40:00,45.55,45.57,45.52,45.55,214632.0,38.2474,38.2642,38.2222,38.2474,214632.0
2017-11-10 12:50:00,45.55,45.56,45.48,45.5,314775.0,38.2474,38.2558,38.1886,38.2054,314775.0
2017-11-10 13:00:00,45.5,45.52,45.44,45.47,371529.0,38.2054,38.2222,38.155,38.1802,371529.0
2017-11-10 13:10:00,45.47,45.49,45.44,45.44,397193.0,38.1802,38.197,38.155,38.155,397193.0
2017-11-10 13:20:00,45.44,45.46,45.41,45.42,384310.0,38.155,38.1718,38.1298,38.1382,384310.0
2017-11-10 13:30:00,45.42,45.46,45.41,45.46,299940.0,38.1382,38.1718,38.1298,38.1718,299940.0
2017-11-10 13:40:00,45.46,45.51,45.44,45.48,450159.0,38.1718,38.2138,38.155,38.1886,450159.0
2017-11-10 13:50:00,45.48,45.53,45.48,45.52,386495.0,38.1886,38.2306,38.1886,38.2222,386495.0
2017-11-10 14:00:00,45.52,45.52,45.45,45.48,537817.0,38.2222,38.2222,38.1634,38.1886,537817.0
2017-11-10 14:10:00,45.48,45.59,45.47,45.57,374921.0,38.1886,38.2809,38.1802,38.2642,374921.0
2017-11-10 14:20:00,45.57,45.59,45.53,45.53,325781.0,38.2642,38.2809,38.2306,38.2306,325781.0
2017-11-10 14:30:00,45.54,45.54,45.48,45.48,351225.0,38.239,38.239,38.1886,38.1886,351225.0
2017-11-10 14:40:00,45.48,45.49,45.43,45.47,378413.0,38.1886,38.197,38.1466,38.1802,378413.0
2017-11-10 14:50:00,45.48,45.52,45.46,45.51,263604.0,38.1886,38.2222,38.1718,38.2138,263604.0
2017-11-10 15:00:00,45.5,45.56,45.5,45.53,354168.0,38.2054,38.2558,38.2054,38.2306,354168.0
2017-11-10 15:10:00,45.54,45.57,45.53,45.54,644673.0,38.239,38.2642,38.2306,38.239,644673.0
2017-11-10 15:20:00,45.54,45.59,45.53,45.58,354442.0,38.239,38.2809,38.2306,38.2726,354442.0
2017-11-10 15:30:00,45.57,45.64,45.57,45.61,498110.0,38.2642,38.3229,38.2642,38.2977,498110.0
2017-11-10 15:40:00,45.61,45.61,45.53,45.59,432450.0,38.2977,38.2977,38.2306,38.2809,432450.0
2017-11-10 15:50:00,45.59,45.62,45.53,45.58,1343274.0,38.2809,38.3061,38.2306,38.2726,1343274.0
2017-11-13 09:30:00,45.26,45.73,45.25,45.71,1063488.0,38.0039,38.3985,37.9955,38.3817,1063488.0
2017-11-13 09:40:00,45.71,45.87,45.7,45.83,987739.0,38.3817,38.5161,38.3733,38.4825,987739.0
2017-11-13 09:50:00,45.83,45.85,45.69,45.8,496934.0,38.4825,38.4993,38.3649,38.4573,496934.0
2017-11-13 10:00:00,45.8,45.83,45.71,45.79,368450.0,38.4573,38.4825,38.3817,38.4489,368450.0
2017-11-13 10:10:00,45.8,45.94,45.8,45.89,506424.0,38.4573,38.5748,38.4573,38.5329,506424.0
2017-11-13 10:20:00,45.89,45.94,45.85,45.88,424031.0,38.5329,38.5748,38.4993,38.5245,424031.0
2017-11-13 10:30:00,45.87,45.91,45.72,45.73,316978.0,38.5161,38.5496,38.3901,38.3985,316978.0
2017-11-13 10:40:00,45.72,45.73,45.66,45.72,320807.0,38.3901,38.3985,38.3397,38.3901,320807.0
2017-11-13 10:50:00,45.72,45.8,45.67,45.76,303069.0,38.3901,38.4573,38.3481,38.4237,303069.0
2017-11-13 11:00:00,45.75,45.75,45.68,45.69,222006.0,38.4153,38.4153,38.3565,38.3649,222006.0
2017-11-13 11:10:00,45.68,45.69,45.63,45.68,364535.0,38.3565,38.3649,38.3145,38.3565,364535.0
2017-11-13 11:20:00,45.68,45.69,45.58,45.59,339905.0,38.3565,38.3649,38.2726,38.2809,339905.0
2017-11-13 11:30:00,45.59,45.63,45.57,45.62,372273.0,38.2809,38.3145,38.2642,38.3061,372273.0
2017-11-13 11:40:00,45.61,45.65,45.58,45.62,237931.0,38.2977,38.3313,38.2726,38.3061,237931.0
2017-11-13 11:50:00,45.63,45.69,45.62,45.67,209573.0,38.3145,38.3649,38.3061,38.3481,209573.0
2017-11-13 12:00:00,45.66,45.72,45.65,45.69,287348.0,38.3397,38.3901,38.3313,38.3649,287348.0
2017-11-13 12:10:00,45.7,45.7,45.63,45.66,170840.0,38.3733,38.3733,38.3145,38.3397,170840.0
2017-11-13 12:20:00,45.66,45.77,45.64,45.73,305175.0,38.3397,38.4321,38.3229,38.3985,305175.0
2017-11-13 12:30:00,45.74,45.74,45.69,45.7,209248.0,38.4069,38.4069,38.3649,38.3733,209248.0
2017-11-13 12:40:00,45.7,45.72,45.61,45.62,269657.0,38.3733,38.3901,38.2977,38.3061,269657.0
2017-11-13 12:50:00,45.62,45.67,45.6,45.62,251647.0,38.3061,38.3481,38.2893,38.3061,251647.0
2017-11-13 13:00:00,45.62,45.66,45.61,45.64,168611.0,38.3061,38.3397,38.2977,38.3229,168611.0
2017-11-13 13:10:00,45.63,45.66,45.62,45.66,141726.0,38.3145,38.3397,38.3061,38.3397,141726.0
2017-11-13 13:20:00,45.66,45.68,45.55,45.56,404657.0,38.3397,38.3565,38.2474,38.2558,404657.0
2017-11-13 13:30:00,45.57,45.63,45.55,45.62,265087.0,38.2642,38.3145,38.2474,38.3061,265087.0
2017-11-13 13:40:00,45.62,45.66,45.6,45.63,191997.0,38.3061,38.3397,38.2893,38.3145,191997.0
2017-11-13 13:50:00,45.63,45.68,45.63,45.68,183467.0,38.3145,38.3565,38.3145,38.3565,183467.0
2017-11-13 14:00:00,45.68,45.68,45.63,45.68,218956.0,38.3565,38.3565,38.3145,38.3565,218956.0
2017-11-13 14:10:00,45.67,45.75,45.65,45.75,214258.0,38.3481,38.4153,38.3313,38.4153,214258.0
2017-11-13 14:20:00,45.75,45.81,45.72,45.77,369178.0,38.4153,38.4657,38.3901,38.4321,369178.0
2017-11-13 14:30:00,45.76,45.78,45.76,45.78,215054.0,38.4237,38.4405,38.4237,38.4405,215054.0
2017-11-13 14:40:00,45.78,45.8,45.76,45.78,276769.0,38.4405,38.4573,38.4237,38.4405,276769.0
2017-11-13 14:50:00,45.78,45.82,45.76,45.77,298442.0,38.4405,38.4741,38.4237,38.4321,298442.0
2017-11-13 15:00:00,45.76,45.81,45.76,45.81,195672.0,38.4237,38.4657,38.4237,38.4657,195672.0
2017-11-13 15:10:00,45.8,45.82,45.78,45.82,212802.0,38.4573,38.4741,38.4405,38.4741,212802.0
2017-11-13 15:20:00,45.81,45.82,45.76,45.77,299669.0,38.4657,38.4741,38.4237,38.4321,299669.0
2017-11-13 15:30:00,45.77,45.78,45.71,45.73,346078.0,38.4321,38.4405,38.3817,38.3985,346078.0
2017-11-13 15:40:00,45.74,45.75,45.7,45.72,557705.0,38.4069,38.4153,38.3733,38.3901,557705.0
2017-11-13 15:50:00,45.72,45.77,45.71,45.75,874582.0,38.3901,38.4321,38.3817,38.4153,874582.0
2017-11-14 09:30:00,45.7,45.7,45.46,45.66,781077.0,38.3733,38.3733,38.1718,38.3397,781077.0
2017-11-14 09:40:00,45.67,45.81,45.66,45.75,698856.0,38.3481,38.4657,38.3397,38.4153,698856.0
2017-11-14 09:50:00,45.75,45.78,45.64,45.65,390757.0,38.4153,38.4405,38.3229,38.3313,390757.0
2017-11-14 10:00:00,45.65,45.65,45.33,45.34,967610.0,38.3313,38.3313,38.0626,38.071,967610.0
2017-11-14 10:10:00,45.34,45.54,45.32,45.5,578152.0,38.071,38.239,38.0542,38.2054,578152.0
2017-11-14 10:20:00,45.5,45.51,45.4,45.42,295100.0,38.2054,38.2138,38.1214,38.1382,295100.0
2017-11-14 10:30:00,45.42,45.49,45.33,45.48,514528.0,38.1382,38.197,38.0626,38.1886,514528.0
2017-11-14 10:40:00,45.48,45.6,45.46,45.6,300617.0,38.1886,38.2893,38.1718,38.2893,300617.0
2017-11-14 10:50:00,45.59,45.63,45.55,45.59,238672.0,38.2809,38.3145,38.2474,38.2809,238672.0
2017-11-14 11:00:00,45.59,45.62,45.55,45.62,216519.0,38.2809,38.3061,38.2474,38.3061,216519.0
2017-11-14 11:10:00,45.61,45.7,45.6,45.67,238405.0,38.2977,38.3733,38.2893,38.3481,238405.0
2017-11-14 11:20:00,45.68,45.7,45.65,45.7,171846.0,38.3565,38.3733,38.3313,38.3733,171846.0
2017-11-14 11:30:00,45.69,45.79,45.68,45.73,324726.0,38.3649,38.4489,38.3565,38.3985,324726.0
2017-11-14 11:40:00,45.72,45.73,45.66,45.71,194607.0,38.3901,38.3985,38.3397,38.3817,194607.0
2017-11-14 11:50:00,45.71,45.73,45.68,45.71,692756.0,38.3817,38.3985,38.3565,38.3817,692756.0
2017-11-14 12:00:00,45.7,45.77,45.69,45.76,152129.0,38.3733,38.4321,38.3649,38.4237,152129.0
2017-11-14 12:10:00,45.77,45.82,45.76,45.8,168589.0,38.4321,38.4741,38.4237,38.4573,168589.0
2017-11-14 12:20:00,45.79,45.8,45.76,45.8,524607.0,38.4489,38.4573,38.4237,38.4573,524607.0
2017-11-14 12:30:00,45.79,45.83,45.77,45.81,179861.0,38.4489,38.4825,38.4321,38.4657,179861.0
2017-11-14 12:40:00,45.81,45.86,45.79,45.79,216646.0,38.4657,38.5077,38.4489,38.4489,216646.0
2017-11-14 12:50:00,45.79,45.8,45.56,45.61,374069.0,38.4489,38.4573,38.2558,38.2977,374069.0
2017-11-14 13:00:00,45.61,45.61,45.54,45.6,233474.0,38.2977,38.2977,38.239,38.2893,233474.0
2017-11-14 13:10:00,45.59,45.68,45.59,45.66,233175.0,38.2809,38.3565,38.2809,38.3397,233175.0
2017-11-14 13:20:00,45.66,45.72,45.66,45.71,154714.0,38.3397,38.3901,38.3397,38.3817,154714.0
2017-11-14 13:30:00,45.71,45.75,45.69,45.74,123453.0,38.3817,38.4153,38.3649,38.4069,123453.0
2017-11-14 13:40:00,45.74,45.79,45.73,45.77,194916.0,38.4069,38.4489,38.3985,38.4321,194916.0
2017-11-14 13:50:00,45.77,45.77,45.72,45.74,184306.0,38.4321,38.4321,38.3901,38.4069,184306.0
2017-11-14 14:00:00,45.74,45.75,45.71,45.72,181222.0,38.4069,38.4153,38.3817,38.3901,181222.0
2017-11-14 14:10:00,45.72,45.72,45.69,45.72,127044.0,38.3901,38.3901,38.3649,38.3901,127044.0
2017-11-14 14:20:00,45.72,45.72,45.67,45.72,190815.0,38.3901,38.3901,38.3481,38.3901,190815.0
2017-11-14 14:30:00,45.72,45.74,45.69,45.71,143011.0,38.3901,38.4069,38.3649,38.3817,143011.0
2017-11-14 14:40:00,45.71,45.73,45.7,45.71,165922.0,38.3817,38.3985,38.3733,38.3817,165922.0
2017-11-14 14:50:00,45.72,45.81,45.72,45.8,252439.0,38.3901,38.4657,38.3901,38.4573,252439.0
2017-11-14 15:00:00,45.8,45.84,45.78,45.8,252905.0,38.4573,38.4909,38.4405,38.4573,252905.0
2017-11-14 15:10:00,45.8,45.82,45.79,45.81,246898.0,38.4573,38.4741,38.4489,38.4657,246898.0
2017-11-14 15:20:00,45.82,45.83,45.77,45.79,611843.0,38.4741,38.4825,38.4321,38.4489,611843.0
2017-11-14 15:30:00,45.79,45.84,45.78,45.78,402556.0,38.4489,38.4909,38.4405,38.4405,402556.0
2017-11-14 15:40:00,45.78,45.81,45.76,45.81,516221.0,38.4405,38.4657,38.4237,38.4657,516221.0
2017-11-14 15:50:00,45.81,45.92,45.79,45.87,1625909.0,38.4657,38.558,38.4489,38.5161,1625909.0
2017-11-15 09:30:00,45.39,45.5,45.17,45.3,1218579.0,38.113,38.2054,37.9283,38.0374,1218579.0
2017-11-15 09:40:00,45.3,45.44,45.25,45.39,522409.0,38.0374,38.155,37.9955,38.113,522409.0
2017-11-15 09:50:00,45.38,45.39,45.27,45.37,350282.0,38.1046,38.113,38.0123,38.0962,350282.0
2017-11-15 10:00:00,45.37,45.52,45.36,45.5,377288.0,38.0962,38.2222,38.0878,38.2054,377288.0
2017-11-15 10:10:00,45.5,45.56,45.46,45.56,268305.0,38.2054,38.2558,38.1718,38.2558,268305.0
2017-11-15 10:20:00,45.56,45.61,45.49,45.52,365334.0,38.2558,38.2977,38.197,38.2222,365334.0
2017-11-15 10:30:00,45.52,45.57,45.39,45.57,409674.0,38.2222,38.2642,38.113,38.2642,409674.0
2017-11-15 10:40:00,45.57,45.59,45.45,45.5,204271.0,38.2642,38.2809,38.1634,38.2054,204271.0
2017-11-15 10:50:00,45.5,45.59,45.49,45.55,480017.0,38.2054,38.2809,38.197,38.2474,480017.0
2017-11-15 11:00:00,45.55,45.63,45.55,45.61,217260.0,38.2474,38.3145,38.2474,38.2977,217260.0
2017-11-15 11:10:00,45.61,45.65,45.57,45.62,286885.0,38.2977,38.3313,38.2642,38.3061,286885.0
2017-11-15 11:20:00,45.63,45.72,45.61,45.7,248918.0,38.3145,38.3901,38.2977,38.3733,248918.0
2017-11-15 11:30:00,45.7,45.8,45.69,45.76,340943.0,38.3733,38.4573,38.3649,38.4237,340943.0
2017-11-15 11:40:00,45.76,45.79,45.69,45.72,185303.0,38.4237,38.4489,38.3649,38.3901,185303.0
2017-11-15 11:50:00,45.71,45.75,45.69,45.72,193019.0,38.3817,38.4153,38.3649,38.3901,193019.0
2017-11-15 12:00:00,45.72,45.72,45.65,45.68,302188.0,38.3901,38.3901,38.3313,38.3565,302188.0
2017-11-15 12:10:00,45.68,45.74,45.67,45.7,335456.0,38.3565,38.4069,38.3481,38.3733,335456.0
2017-11-15 12:20:00,45.7,45.73,45.66,45.7,232030.0,38.3733,38.3985,38.3397,38.3733,232030.0
2017-11-15 12:30:00,45.7,45.7,45.65,45.69,199473.0,38.3733,38.3733,38.3313,38.3649,199473.0
2017-11-15 12:40:00,45.69,45.71,45.65,45.69,225348.0,38.3649,38.3817,38.3313,38.3649,225348.0
2017-11-15 12:50:00,45.69,45.72,45.68,45.71,173531.0,38.3649,38.3901,38.3565,38.3817,173531.0
2017-11-15 13:00:00,45.71,45.71,45.66,45.68,279015.0,38.3817,38.3817,38.3397,38.3565,279015.0
2017-11-15 13:10:00,45.68,45.7,45.66,45.67,162969.0,38.3565,38.3733,38.3397,38.3481,162969.0
2017-11-15 13:20:00,45.68,45.69,45.63,45.65,145418.0,38.3565,38.3649,38.3145,38.3313,145418.0
2017-11-15 13:30:00,45.65,45.69,45.65,45.67,162645.0,38.3313,38.3649,38.3313,38.3481,162645.0
2017-11-15 13:40:00,45.67,45.74,45.66,45.72,201785.0,38.3481,38.4069,38.3397,38.3901,201785.0
2017-11-15 13:50:00,45.72,45.77,45.68,45.7,198425.0,38.3901,38.4321,38.3565,38.3733,198425.0
2017-11-15 14:00:00,45.71,45.73,45.68,45.69,167172.0,38.3817,38.3985,38.3565,38.3649,167172.0
2017-11-15 14:10:00,45.69,45.81,45.66,45.75,292545.0,38.3649,38.4657,38.3397,38.4153,292545.0
2017-11-15 14:20:00,45.76,45.76,45.71,45.73,193046.0,38.4237,38.4237,38.3817,38.3985,193046.0
2017-11-15 14:30:00,45.72,45.74,45.67,45.68,202513.0,38.3901,38.4069,38.3481,38.3565,202513.0
2017-11-15 14:40:00,45.68,45.7,45.66,45.67,221157.0,38.3565,38.3733,38.3397,38.3481,221157.0
2017-11-15 14:50:00,45.68,45.68,45.65,45.66,185944.0,38.3565,38.3565,38.3313,38.3397,185944.0
2017-11-15 15:00:00,45.66,45.69,45.66,45.68,193090.0,38.3397,38.3649,38.3397,38.3565,193090.0
2017-11-15 15:10:00,45.68,45.69,45.64,45.64,301200.0,38.3565,38.3649,38.3229,38.3229,301200.0
2017-11-15 15:20:00,45.64,45.66,45.5,45.55,391147.0,38.3229,38.3397,38.2054,38.2474,391147.0
2017-11-15 15:30:00,45.55,45.57,45.52,45.54,439297.0,38.2474,38.2642,38.2222,38.239,439297.0
2017-11-15 15:40:00,45.53,45.53,45.41,45.46,771847.0,38.2306,38.2306,38.1298,38.1718,771847.0
2017-11-15 15:50:00,45.45,45.48,45.34,45.47,1746944.0,38.1634,38.1886,38.071,38.1802,1746944.0
2017-11-16 09:30:00,45.64,45.83,45.6,45.64,837307.0,38.3229,38.4825,38.2893,38.3229,837307.0
2017-11-16 09:40:00,45.63,45.65,45.46,45.51,620095.0,38.3145,38.3313,38.1718,38.2138,620095.0
2017-11-16 09:50:00,45.51,45.66,45.46,45.65,449121.0,38.2138,38.3397,38.1718,38.3313,449121.0
2017-11-16 10:00:00,45.64,45.72,45.59,45.63,478577.0,38.3229,38.3901,38.2809,38.3145,478577.0
2017-11-16 10:10:00,45.63,45.64,45.53,45.61,280241.0,38.3145,38.3229,38.2306,38.2977,280241.0
2017-11-16 10:20:00,45.62,45.66,45.6,45.65,225982.0,38.3061,38.3397,38.2893,38.3313,225982.0
2017-11-16 10:30:00,45.65,45.68,45.6,45.66,233966.0,38.3313,38.3565,38.2893,38.3397,233966.0
2017-11-16 10:40:00,45.67,45.71,45.66,45.71,364372.0,38.3481,38.3817,38.3397,38.3817,364372.0
2017-11-16 10:50:00,45.7,45.87,45.7,45.84,516821.0,38.3733,38.5161,38.3733,38.4909,516821.0
2017-11-16 11:00:00,45.84,45.87,45.82,45.84,428604.0,38.4909,38.5161,38.4741,38.4909,428604.0
2017-11-16 11:10:00,45.84,45.89,45.8,45.83,321272.0,38.4909,38.5329,38.4573,38.4825,321272.0
2017-11-16 11:20:00,45.82,45.83,45.74,45.79,216130.0,38.4741,38.4825,38.4069,38.4489,216130.0
2017-11-16 11:30:00,45.78,45.82,45.74,45.76,181925.0,38.4405,38.4741,38.4069,38.4237,181925.0
2017-11-16 11:40:00,45.76,45.85,45.75,45.83,318643.0,38.4237,38.4993,38.4153,38.4825,318643.0
2017-11-16 11:50:00,45.84,45.84,45.8,45.81,158600.0,38.4909,38.4909,38.4573,38.4657,158600.0
2017-11-16 12:00:00,45.81,45.85,45.81,45.83,219344.0,38.4657,38.4993,38.4657,38.4825,219344.0
2017-11-16 12:10:00,45.83,45.85,45.77,45.82,198440.0,38.4825,38.4993,38.4321,38.4741,198440.0
2017-11-16 12:20:00,45.82,45.89,45.82,45.87,224570.0,38.4741,38.5329,38.4741,38.5161,224570.0
2017-11-16 12:30:00,45.87,45.93,45.86,45.87,188292.0,38.5161,38.5664,38.5077,38.5161,188292.0
2017-11-16 12:40:00,45.88,45.92,45.84,45.9,260623.0,38.5245,38.558,38.4909,38.5412,260623.0
2017-11-16 12:50:00,45.91,45.91,45.87,45.9,156962.0,38.5496,38.5496,38.5161,38.5412,156962.0
2017-11-16 13:00:00,45.9,45.94,45.89,45.94,125416.0,38.5412,38.5748,38.5329,38.5748,125416.0
2017-11-16 13:10:00,45.93,45.95,45.88,45.89,228641.0,38.5664,38.5832,38.5245,38.5329,228641.0
2017-11-16 13:20:00,45.89,45.92,45.84,45.86,405639.0,38.5329,38.558,38.4909,38.5077,405639.0
2017-11-16 13:30:00,45.86,45.9,45.85,45.88,160925.0,38.5077,38.5412,38.4993,38.5245,160925.0
2017-11-16 13:40:00,45.89,45.97,45.88,45.96,254037.0,38.5329,38.6,38.5245,38.5916,254037.0
2017-11-16 13:50:00,45.96,46.02,45.96,45.98,294858.0,38.5916,38.642,38.5916,38.6084,294858.0
2017-11-16 14:00:00,45.98,46.07,45.97,46.04,240866.0,38.6084,38.684,38.6,38.6588,240866.0
2017-11-16 14:10:00,46.04,46.07,46.0,46.0,177020.0,38.6588,38.684,38.6252,38.6252,177020.0
2017-11-16 14:20:00,46.0,46.04,45.97,45.97,285152.0,38.6252,38.6588,38.6,38.6,285152.0
2017-11-16 14:30:00,45.98,46.0,45.91,45.94,211632.0,38.6084,38.6252,38.5496,38.5748,211632.0
2017-11-16 14:40:00,45.94,45.95,45.88,45.88,309409.0,38.5748,38.5832,38.5245,38.5245,309409.0
2017-11-16 14:50:00,45.88,45.9,45.81,45.82,699801.0,38.5245,38.5412,38.4657,38.4741,699801.0
2017-11-16 15:00:00,45.83,45.85,45.8,45.83,315939.0,38.4825,38.4993,38.4573,38.4825,315939.0
2017-11-16 15:10:00,45.84,45.85,45.78,45.79,1096362.0,38.4909,38.4993,38.4405,38.4489,1096362.0
2017-11-16 15:20:00,45.79,45.84,45.72,45.8,880679.0,38.4489,38.4909,38.3901,38.4573,880679.0
2017-11-16 15:30:00,45.8,45.81,45.72,45.73,567428.0,38.4573,38.4657,38.3901,38.3985,567428.0
2017-11-16 15:40:00,45.73,45.76,45.67,45.67,856637.0,38.3985,38.4237,38.3481,38.3481,856637.0
2017-11-16 15:50:00,45.68,45.8,45.63,45.64,2614178.0,38.3565,38.4573,38.3145,38.3229,2614178.0
2017-11-17 09:30:00,45.63,45.63,45.32,45.45,2537650.0,38.3145,38.3145,38.0542,38.1634,2537650.0
2017-11-17 09:40:00,45.45,45.48,45.34,45.37,609398.0,38.1634,38.1886,38.071,38.0962,609398.0
2017-11-17 09:50:00,45.37,45.46,45.21,45.22,758379.0,38.0962,38.1718,37.9619,37.9703,758379.0
2017-11-17 10:00:00,45.22,45.36,45.2,45.33,501453.0,37.9703,38.0878,37.9535,38.0626,501453.0
2017-11-17 10:10:00,45.33,45.33,45.05,45.05,921013.0,38.0626,38.0626,37.8275,37.8275,921013.0
2017-11-17 10:20:00,45.05,45.11,44.9,45.07,2197399.0,37.8275,37.8779,37.7016,37.8443,2197399.0
2017-11-17 10:30:00,45.07,45.24,44.95,45.03,1557405.0,37.8443,37.9871,37.7436,37.8107,1557405.0
2017-11-17 10:40:00,45.03,45.11,44.97,45.07,1096123.0,37.8107,37.8779,37.7603,37.8443,1096123.0
2017-11-17 10:50:00,45.07,45.12,45.04,45.07,502546.0,37.8443,37.8863,37.8191,37.8443,502546.0
2017-11-17 11:00:00,45.07,45.08,45.02,45.07,330866.0,37.8443,37.8527,37.8023,37.8443,330866.0
2017-11-17 11:10:00,45.07,45.07,44.95,44.98,378362.0,37.8443,37.8443,37.7436,37.7687,378362.0
2017-11-17 11:20:00,44.97,45.02,44.94,44.99,375434.0,37.7603,37.8023,37.7352,37.7771,375434.0
2017-11-17 11:30:00,44.99,45.03,44.93,44.93,861556.0,37.7771,37.8107,37.7268,37.7268,861556.0
2017-11-17 11:40:00,44.94,45.0,44.91,44.96,324502.0,37.7352,37.7855,37.71,37.752,324502.0
2017-11-17 11:50:00,44.95,44.97,44.86,44.91,403450.0,37.7436,37.7603,37.668,37.71,403450.0
2017-11-17 12:00:00,44.91,44.95,44.85,44.94,363786.0,37.71,37.7436,37.6596,37.7352,363786.0
2017-11-17 12:10:00,44.94,45.03,44.93,44.98,435183.0,37.7352,37.8107,37.7268,37.7687,435183.0
2017-11-17 12:20:00,44.98,45.0,44.94,44.96,351414.0,37.7687,37.7855,37.7352,37.752,351414.0
2017-11-17 12:30:00,44.95,44.96,44.91,44.95,267618.0,37.7436,37.752,37.71,37.7436,267618.0
2017-11-17 12:40:00,44.95,44.97,44.93,44.95,266995.0,37.7436,37.7603,37.7268,37.7436,266995.0
2017-11-17 12:50:00,44.95,44.96,44.93,44.93,228337.0,37.7436,37.752,37.7268,37.7268,228337.0
2017-11-17 13:00:00,44.93,44.94,44.88,44.88,277661.0,37.7268,37.7352,37.6848,37.6848,277661.0
2017-11-17 13:10:00,44.89,44.93,44.88,44.89,669335.0,37.6932,37.7268,37.6848,37.6932,669335.0
2017-11-17 13:20:00,44.88,44.9,44.86,44.9,175965.0,37.6848,37.7016,37.668,37.7016,175965.0
2017-11-17 13:30:00,44.9,44.94,44.88,44.91,274493.0,37.7016,37.7352,37.6848,37.71,274493.0
2017-11-17 13:40:00,44.92,44.93,44.86,44.86,350592.0,37.7184,37.7268,37.668,37.668,350592.0
2017-11-17 13:50:00,44.87,44.94,44.86,44.91,248444.0,37.6764,37.7352,37.668,37.71,248444.0
2017-11-17 14:00:00,44.91,44.93,44.87,44.91,480191.0,37.71,37.7268,37.6764,37.71,480191.0
2017-11-17 14:10:00,44.92,44.92,44.83,44.85,473511.0,37.7184,37.7184,37.6428,37.6596,473511.0
2017-11-17 14:20:00,44.85,44.86,44.82,44.85,1187779.0,37.6596,37.668,37.6344,37.6596,1187779.0
2017-11-17 14:30:00,44.85,44.86,44.79,44.82,465910.0,37.6596,37.668,37.6092,37.6344,465910.0
2017-11-17 14:40:00,44.82,44.86,44.8,44.8,547301.0,37.6344,37.668,37.6176,37.6176,547301.0
2017-11-17 14:50:00,44.81,44.83,44.8,44.82,419492.0,37.626,37.6428,37.6176,37.6344,419492.0
2017-11-17 15:00:00,44.83,44.83,44.75,44.77,983847.0,37.6428,37.6428,37.5756,37.5924,983847.0
2017-11-17 15:10:00,44.77,44.78,44.74,44.78,494752.0,37.5924,37.6008,37.5672,37.6008,494752.0
2017-11-17 15:20:00,44.78,44.81,44.76,44.76,2536474.0,37.6008,37.626,37.584,37.584,2536474.0
2017-11-17 15:30:00,44.76,44.77,44.64,44.7,830102.0,37.584,37.5924,37.4833,37.5336,830102.0
2017-11-17 15:40:00,44.71,44.73,44.65,44.73,940764.0,37.542,37.5588,37.4917,37.5588,940764.0
2017-11-17 15:50:00,44.73,44.73,44.62,44.63,2419513.0,37.5588,37.5588,37.4665,37.4749,2419513.0
2017-11-20 09:30:00,44.73,44.75,44.5,44.65,1510985.0,37.5588,37.5756,37.3657,37.4917,1510985.0
2017-11-20 09:40:00,44.65,44.72,44.57,44.69,691046.0,37.4917,37.5504,37.4245,37.5252,691046.0
2017-11-20 09:50:00,44.69,44.75,44.62,44.75,505207.0,37.5252,37.5756,37.4665,37.5756,505207.0
2017-11-20 10:00:00,44.75,44.9,44.71,44.9,601417.0,37.5756,37.7016,37.542,37.7016,601417.0
2017-11-20 10:10:00,44.9,44.9,44.73,44.79,455063.0,37.7016,37.7016,37.5588,37.6092,455063.0
2017-11-20 10:20:00,44.8,44.85,44.77,44.84,370829.0,37.6176,37.6596,37.5924,37.6512,370829.0
2017-11-20 10:30:00,44.85,44.98,44.83,44.91,366749.0,37.6596,37.7687,37.6428,37.71,366749.0
2017-11-20 10:40:00,44.91,44.94,44.85,44.85,311724.0,37.71,37.7352,37.6596,37.6596,311724.0
2017-11-20 10:50:00,44.85,44.9,44.8,44.84,389916.0,37.6596,37.7016,37.6176,37.6512,389916.0
2017-11-20 11:00:00,44.83,44.91,44.81,44.89,250707.0,37.6428,37.71,37.626,37.6932,250707.0
2017-11-20 11:10:00,44.89,44.94,44.87,44.87,377322.0,37.6932,37.7352,37.6764,37.6764,377322.0
2017-11-20 11:20:00,44.87,44.95,44.87,44.94,245701.0,37.6764,37.7436,37.6764,37.7352,245701.0
2017-11-20 11:30:00,44.93,44.99,44.89,44.98,362383.0,37.7268,37.7771,37.6932,37.7687,362383.0
2017-11-20 11:40:00,44.98,45.03,44.97,45.02,1116085.0,37.7687,37.8107,37.7603,37.8023,1116085.0
2017-11-20 11:50:00,45.03,45.1,45.01,45.06,273160.0,37.8107,37.8695,37.7939,37.8359,273160.0
2017-11-20 12:00:00,45.06,45.1,45.05,45.09,361950.0,37.8359,37.8695,37.8275,37.8611,361950.0
2017-11-20 12:10:00,45.09,45.12,44.98,44.99,545844.0,37.8611,37.8863,37.7687,37.7771,545844.0
2017-11-20 12:20:00,44.98,44.99,44.87,44.9,425310.0,37.7687,37.7771,37.6764,37.7016,425310.0
2017-11-20 12:30:00,44.9,44.9,44.8,44.8,352108.0,37.7016,37.7016,37.6176,37.6176,352108.0
2017-11-20 12:40:00,44.8,44.84,44.77,44.79,354136.0,37.6176,37.6512,37.5924,37.6092,354136.0
2017-11-20 12:50:00,44.79,44.82,44.78,44.82,201172.0,37.6092,37.6344,37.6008,37.6344,201172.0
2017-11-20 13:00:00,44.81,44.83,44.75,44.77,302561.0,37.626,37.6428,37.5756,37.5924,302561.0
2017-11-20 13:10:00,44.76,44.78,44.74,44.76,409393.0,37.584,37.6008,37.5672,37.584,409393.0
2017-11-20 13:20:00,44.76,44.76,44.69,44.7,559950.0,37.584,37.584,37.5252,37.5336,559950.0
2017-11-20 13:30:00,44.7,44.71,44.66,44.7,265674.0,37.5336,37.542,37.5,37.5336,265674.0
2017-11-20 13:40:00,44.7,44.74,44.67,44.71,383838.0,37.5336,37.5672,37.5084,37.542,383838.0
2017-11-20 13:50:00,44.72,44.73,44.67,44.7,271185.0,37.5504,37.5588,37.5084,37.5336,271185.0
2017-11-20 14:00:00,44.7,44.7,44.66,44.68,225431.0,37.5336,37.5336,37.5,37.5168,225431.0
2017-11-20 14:10:00,44.68,44.71,44.67,44.68,170648.0,37.5168,37.542,37.5084,37.5168,170648.0
2017-11-20 14:20:00,44.69,44.72,44.68,44.71,376325.0,37.5252,37.5504,37.5168,37.542,376325.0
2017-11-20 14:30:00,44.71,44.72,44.67,44.72,265891.0,37.542,37.5504,37.5084,37.5504,265891.0
2017-11-20 14:40:00,44.72,44.73,44.66,44.66,353977.0,37.5504,37.5588,37.5,37.5,353977.0
2017-11-20 14:50:00,44.66,44.67,44.62,44.65,365344.0,37.5,37.5084,37.4665,37.4917,365344.0
2017-11-20 15:00:00,44.65,44.71,44.64,44.68,281580.0,37.4917,37.542,37.4833,37.5168,281580.0
2017-11-20 15:10:00,44.68,44.68,44.62,44.64,342326.0,37.5168,37.5168,37.4665,37.4833,342326.0
2017-11-20 15:20:00,44.64,44.73,44.63,44.7,539009.0,37.4833,37.5588,37.4749,37.5336,539009.0
2017-11-20 15:30:00,44.71,44.73,44.66,44.69,482619.0,37.542,37.5588,37.5,37.5252,482619.0
2017-11-20 15:40:00,44.69,44.72,44.66,44.71,691014.0,37.5252,37.5504,37.5,37.542,691014.0
2017-11-20 15:50:00,44.72,44.72,44.61,44.62,1859453.0,37.5504,37.5504,37.4581,37.4665,1859453.0
2017-11-21 09:30:00,44.72,45.05,44.71,44.99,1066650.0,37.5504,37.8275,37.542,37.7771,1066650.0
2017-11-21 09:40:00,44.99,45.22,44.95,45.14,783428.0,37.7771,37.9703,37.7436,37.9031,783428.0
2017-11-21 09:50:00,45.13,45.22,45.09,45.16,570257.0,37.8947,37.9703,37.8611,37.9199,570257.0
2017-11-21 10:00:00,45.17,45.18,45.1,45.13,386023.0,37.9283,37.9367,37.8695,37.8947,386023.0
2017-11-21 10:10:00,45.14,45.18,45.11,45.14,291300.0,37.9031,37.9367,37.8779,37.9031,291300.0
2017-11-21 10:20:00,45.14,45.15,44.85,44.89,719779.0,37.9031,37.9115,37.6596,37.6932,719779.0
2017-11-21 10:30:00,44.9,44.98,44.82,44.98,560951.0,37.7016,37.7687,37.6344,37.7687,560951.0
2017-11-21 10:40:00,44.99,45.02,44.95,44.97,256704.0,37.7771,37.8023,37.7436,37.7603,256704.0
2017-11-21 10:50:00,44.97,45.04,44.96,45.01,401596.0,37.7603,37.8191,37.752,37.7939,401596.0
2017-11-21 11:00:00,45.01,45.05,44.97,44.98,269676.0,37.7939,37.8275,37.7603,37.7687,269676.0
2017-11-21 11:10:00,44.98,45.0,44.94,44.94,239040.0,37.7687,37.7855,37.7352,37.7352,239040.0
2017-11-21 11:20:00,44.95,44.97,44.91,44.94,197157.0,37.7436,37.7603,37.71,37.7352,197157.0
2017-11-21 11:30:00,44.93,45.01,44.9,44.99,172610.0,37.7268,37.7939,37.7016,37.7771,172610.0
2017-11-21 11:40:00,44.98,45.01,44.95,44.98,166920.0,37.7687,37.7939,37.7436,37.7687,166920.0
2017-11-21 11:50:00,44.98,45.01,44.95,44.98,278138.0,37.7687,37.7939,37.7436,37.7687,278138.0
2017-11-21 12:00:00,44.98,45.0,44.97,44.98,129904.0,37.7687,37.7855,37.7603,37.7687,129904.0
2017-11-21 12:10:00,44.99,45.03,44.98,45.0,186027.0,37.7771,37.8107,37.7687,37.7855,186027.0
2017-11-21 12:20:00,45.0,45.01,44.96,44.96,210584.0,37.7855,37.7939,37.752,37.752,210584.0
2017-11-21 12:30:00,44.97,44.98,44.95,44.97,168008.0,37.7603,37.7687,37.7436,37.7603,168008.0
2017-11-21 12:40:00,44.97,45.01,44.96,45.0,154524.0,37.7603,37.7939,37.752,37.7855,154524.0
2017-11-21 12:50:00,44.99,45.02,44.97,45.01,118045.0,37.7771,37.8023,37.7603,37.7939,118045.0
2017-11-21 13:00:00,45.01,45.02,44.96,44.97,239135.0,37.7939,37.8023,37.752,37.7603,239135.0
2017-11-21 13:10:00,44.97,44.98,44.94,44.96,206987.0,37.7603,37.7687,37.7352,37.752,206987.0
2017-11-21 13:20:00,44.96,44.98,44.95,44.97,106784.0,37.752,37.7687,37.7436,37.7603,106784.0
2017-11-21 13:30:00,44.97,45.0,44.96,44.98,245991.0,37.7603,37.7855,37.752,37.7687,245991.0
2017-11-21 13:40:00,44.98,44.99,44.97,44.99,116078.0,37.7687,37.7771,37.7603,37.7771,116078.0
2017-11-21 13:50:00,44.98,45.04,44.98,45.03,268772.0,37.7687,37.8191,37.7687,37.8107,268772.0
2017-11-21 14:00:00,45.03,45.03,44.98,45.02,175707.0,37.8107,37.8107,37.7687,37.8023,175707.0
2017-11-21 14:10:00,45.03,45.03,44.99,45.02,169755.0,37.8107,37.8107,37.7771,37.8023,169755.0
2017-11-21 14:20:00,45.03,45.04,44.99,45.03,291287.0,37.8107,37.8191,37.7771,37.8107,291287.0
2017-11-21 14:30:00,45.03,45.04,44.96,45.0,265094.0,37.8107,37.8191,37.752,37.7855,265094.0
2017-11-21 14:40:00,45.0,45.0,44.95,44.98,243730.0,37.7855,37.7855,37.7436,37.7687,243730.0
2017-11-21 14:50:00,44.98,45.01,44.97,45.01,136057.0,37.7687,37.7939,37.7603,37.7939,136057.0
2017-11-21 15:00:00,45.01,45.03,44.99,45.03,264532.0,37.7939,37.8107,37.7771,37.8107,264532.0
2017-11-21 15:10:00,45.03,45.03,44.98,45.0,226302.0,37.8107,37.8107,37.7687,37.7855,226302.0
2017-11-21 15:20:00,45.0,45.02,44.98,45.0,260247.0,37.7855,37.8023,37.7687,37.7855,260247.0
2017-11-21 15:30:00,45.0,45.02,44.96,44.97,382178.0,37.7855,37.8023,37.752,37.7603,382178.0
2017-11-21 15:40:00,44.98,45.0,44.96,44.97,516159.0,37.7687,37.7855,37.752,37.7603,516159.0
2017-11-21 15:50:00,44.98,44.99,44.87,44.94,1584976.0,37.7687,37.7771,37.6764,37.7352,1584976.0
2017-11-22 09:30:00,44.94,44.95,44.69,44.7,775871.0,37.7352,37.7436,37.5252,37.5336,775871.0
2017-11-22 09:40:00,44.7,44.8,44.69,44.75,324215.0,37.5336,37.6176,37.5252,37.5756,324215.0
2017-11-22 09:50:00,44.76,44.91,44.73,44.73,366146.0,37.584,37.71,37.5588,37.5588,366146.0
2017-11-22 10:00:00,44.73,44.75,44.68,44.71,508700.0,37.5588,37.5756,37.5168,37.542,508700.0
2017-11-22 10:10:00,44.7,44.71,44.65,44.66,452271.0,37.5336,37.542,37.4917,37.5,452271.0
2017-11-22 10:20:00,44.66,44.73,44.6,44.68,881673.0,37.5,37.5588,37.4497,37.5168,881673.0
2017-11-22 10:30:00,44.68,44.7,44.63,44.67,300147.0,37.5168,37.5336,37.4749,37.5084,300147.0
2017-11-22 10:40:00,44.66,44.69,44.58,44.59,393751.0,37.5,37.5252,37.4329,37.4413,393751.0
2017-11-22 10:50:00,44.59,44.63,44.56,44.62,232726.0,37.4413,37.4749,37.4161,37.4665,232726.0
2017-11-22 11:00:00,44.62,44.63,44.56,44.59,229518.0,37.4665,37.4749,37.4161,37.4413,229518.0
2017-11-22 11:10:00,44.59,44.64,44.58,44.6,208988.0,37.4413,37.4833,37.4329,37.4497,208988.0
2017-11-22 11:20:00,44.59,44.6,44.54,44.57,282379.0,37.4413,37.4497,37.3993,37.4245,282379.0
2017-11-22 11:30:00,44.58,44.58,44.54,44.56,168162.0,37.4329,37.4329,37.3993,37.4161,168162.0
2017-11-22 11:40:00,44.57,44.62,44.53,44.61,177351.0,37.4245,37.4665,37.3909,37.4581,177351.0
2017-11-22 11:50:00,44.6,44.66,44.56,44.65,142923.0,37.4497,37.5,37.4161,37.4917,142923.0
2017-11-22 12:00:00,44.64,44.69,44.64,44.68,131287.0,37.4833,37.5252,37.4833,37.5168,131287.0
2017-11-22 12:10:00,44.68,44.68,44.61,44.62,279319.0,37.5168,37.5168,37.4581,37.4665,279319.0
2017-11-22 12:20:00,44.61,44.67,44.6,44.66,178257.0,37.4581,37.5084,37.4497,37.5,178257.0
2017-11-22 12:30:00,44.66,44.68,44.63,44.66,203684.0,37.5,37.5168,37.4749,37.5,203684.0
2017-11-22 12:40:00,44.66,44.67,44.64,44.65,92970.0,37.5,37.5084,37.4833,37.4917,92970.0
2017-11-22 12:50:00,44.65,44.68,44.6,44.66,256382.0,37.4917,37.5168,37.4497,37.5,256382.0
2017-11-22 13:00:00,44.67,44.7,44.65,44.7,196027.0,37.5084,37.5336,37.4917,37.5336,196027.0
2017-11-22 13:10:00,44.7,44.72,44.67,44.68,129074.0,37.5336,37.5504,37.5084,37.5168,129074.0
2017-11-22 13:20:00,44.68,44.74,44.67,44.73,138370.0,37.5168,37.5672,37.5084,37.5588,138370.0
2017-11-22 13:30:00,44.73,44.74,44.7,44.73,137321.0,37.5588,37.5672,37.5336,37.5588,137321.0
2017-11-22 13:40:00,44.73,44.74,44.7,44.71,153571.0,37.5588,37.5672,37.5336,37.542,153571.0
2017-11-22 13:50:00,44.71,44.71,44.67,44.7,97892.0,37.542,37.542,37.5084,37.5336,97892.0
2017-11-22 14:00:00,44.7,44.7,44.63,44.65,218391.0,37.5336,37.5336,37.4749,37.4917,218391.0
2017-11-22 14:10:00,44.65,44.68,44.64,44.65,177896.0,37.4917,37.5168,37.4833,37.4917,177896.0
2017-11-22 14:20:00,44.65,44.69,44.64,44.68,231257.0,37.4917,37.5252,37.4833,37.5168,231257.0
2017-11-22 14:30:00,44.69,44.72,44.68,44.71,144543.0,37.5252,37.5504,37.5168,37.542,144543.0
2017-11-22 14:40:00,44.71,44.74,44.68,44.69,212710.0,37.542,37.5672,37.5168,37.5252,212710.0
2017-11-22 14:50:00,44.7,44.71,44.67,44.68,188354.0,37.5336,37.542,37.5084,37.5168,188354.0
2017-11-22 15:00:00,44.69,44.69,44.62,44.65,301315.0,37.5252,37.5252,37.4665,37.4917,301315.0
2017-11-22 15:10:00,44.65,44.73,44.64,44.72,310300.0,37.4917,37.5588,37.4833,37.5504,310300.0
2017-11-22 15:20:00,44.72,44.73,44.68,44.69,215870.0,37.5504,37.5588,37.5168,37.5252,215870.0
2017-11-22 15:30:00,44.69,44.7,44.66,44.68,329566.0,37.5252,37.5336,37.5,37.5168,329566.0
2017-11-22 15:40:00,44.68,44.69,44.65,44.69,334469.0,37.5168,37.5252,37.4917,37.5252,334469.0
2017-11-22 15:50:00,44.7,44.71,44.63,44.64,957465.0,37.5336,37.542,37.4749,37.4833,957465.0
2017-11-24 09:30:00,44.55,44.7,44.46,44.69,737602.0,37.4077,37.5336,37.3321,37.5252,737602.0
2017-11-24 09:40:00,44.69,44.71,44.58,44.59,238347.0,37.5252,37.542,37.4329,37.4413,238347.0
2017-11-24 09:50:00,44.59,44.61,44.5,44.52,354554.0,37.4413,37.4581,37.3657,37.3825,354554.0
2017-11-24 10:00:00,44.52,44.54,44.49,44.51,351553.0,37.3825,37.3993,37.3573,37.3741,351553.0
2017-11-24 10:10:00,44.51,44.54,44.43,44.52,283143.0,37.3741,37.3993,37.3069,37.3825,283143.0
2017-11-24 10:20:00,44.52,44.56,44.49,44.56,153256.0,37.3825,37.4161,37.3573,37.4161,153256.0
2017-11-24 10:30:00,44.56,44.63,44.56,44.6,155859.0,37.4161,37.4749,37.4161,37.4497,155859.0
2017-11-24 10:40:00,44.61,44.61,44.56,44.59,149907.0,37.4581,37.4581,37.4161,37.4413,149907.0
2017-11-24 10:50:00,44.58,44.66,44.58,44.63,130695.0,37.4329,37.5,37.4329,37.4749,130695.0
2017-11-24 11:00:00,44.63,44.69,44.61,44.69,209176.0,37.4749,37.5252,37.4581,37.5252,209176.0
2017-11-24 11:10:00,44.68,44.71,44.67,44.71,93390.0,37.5168,37.542,37.5084,37.542,93390.0
2017-11-24 11:20:00,44.71,44.76,44.7,44.73,125209.0,37.542,37.584,37.5336,37.5588,125209.0
2017-11-24 11:30:00,44.72,44.73,44.69,44.73,114614.0,37.5504,37.5588,37.5252,37.5588,114614.0
2017-11-24 11:40:00,44.73,44.74,44.69,44.72,109079.0,37.5588,37.5672,37.5252,37.5504,109079.0
2017-11-24 11:50:00,44.71,44.75,44.68,44.74,171010.0,37.542,37.5756,37.5168,37.5672,171010.0
2017-11-24 12:00:00,44.74,44.77,44.72,44.77,95710.0,37.5672,37.5924,37.5504,37.5924,95710.0
2017-11-24 12:10:00,44.77,44.78,44.72,44.74,167563.0,37.5924,37.6008,37.5504,37.5672,167563.0
2017-11-24 12:20:00,44.74,44.75,44.7,44.73,148463.0,37.5672,37.5756,37.5336,37.5588,148463.0
2017-11-24 12:30:00,44.73,44.75,44.71,44.74,156412.0,37.5588,37.5756,37.542,37.5672,156412.0
2017-11-24 12:40:00,44.73,44.75,44.68,44.7,187919.0,37.5588,37.5756,37.5168,37.5336,187919.0
2017-11-24 12:50:00,44.7,44.75,44.7,44.73,543575.0,37.5336,37.5756,37.5336,37.5588,543575.0
2017-11-27 09:30:00,44.42,44.58,44.35,44.47,954922.0,37.2985,37.4329,37.2397,37.3405,954922.0
2017-11-27 09:40:00,44.47,44.61,44.39,44.58,450995.0,37.3405,37.4581,37.2733,37.4329,450995.0
2017-11-27 09:50:00,44.59,44.6,44.54,44.54,345924.0,37.4413,37.4497,37.3993,37.3993,345924.0
2017-11-27 10:00:00,44.55,44.56,44.42,44.5,511415.0,37.4077,37.4161,37.2985,37.3657,511415.0
2017-11-27 10:10:00,44.5,44.58,44.49,44.55,278775.0,37.3657,37.4329,37.3573,37.4077,278775.0
2017-11-27 10:20:00,44.55,44.57,44.46,44.48,285633.0,37.4077,37.4245,37.3321,37.3489,285633.0
2017-11-27 10:30:00,44.48,44.53,44.47,44.47,305770.0,37.3489,37.3909,37.3405,37.3405,305770.0
2017-11-27 10:40:00,44.48,44.51,44.43,44.48,218278.0,37.3489,37.3741,37.3069,37.3489,218278.0
2017-11-27 10:50:00,44.48,44.53,44.46,44.53,226664.0,37.3489,37.3909,37.3321,37.3909,226664.0
2017-11-27 11:00:00,44.53,44.56,44.51,44.51,180791.0,37.3909,37.4161,37.3741,37.3741,180791.0
2017-11-27 11:10:00,44.52,44.52,44.42,44.47,374721.0,37.3825,37.3825,37.2985,37.3405,374721.0
2017-11-27 11:20:00,44.47,44.47,44.34,44.35,307950.0,37.3405,37.3405,37.2314,37.2397,307950.0
2017-11-27 11:30:00,44.35,44.39,44.27,44.32,305000.0,37.2397,37.2733,37.1726,37.2146,305000.0
2017-11-27 11:40:00,44.31,44.37,44.29,44.36,215177.0,37.2062,37.2565,37.1894,37.2481,215177.0
2017-11-27 11:50:00,44.37,44.44,44.36,44.44,220419.0,37.2565,37.3153,37.2481,37.3153,220419.0
2017-11-27 12:00:00,44.44,44.46,44.4,44.42,165899.0,37.3153,37.3321,37.2817,37.2985,165899.0
2017-11-27 12:10:00,44.43,44.47,44.42,44.47,202837.0,37.3069,37.3405,37.2985,37.3405,202837.0
2017-11-27 12:20:00,44.47,44.51,44.45,44.5,204915.0,37.3405,37.3741,37.3237,37.3657,204915.0
2017-11-27 12:30:00,44.5,44.5,44.45,44.46,125947.0,37.3657,37.3657,37.3237,37.3321,125947.0
2017-11-27 12:40:00,44.46,44.47,44.44,44.47,148288.0,37.3321,37.3405,37.3153,37.3405,148288.0
2017-11-27 12:50:00,44.47,44.48,44.45,44.48,110222.0,37.3405,37.3489,37.3237,37.3489,110222.0
2017-11-27 13:00:00,44.49,44.52,44.48,44.49,210888.0,37.3573,37.3825,37.3489,37.3573,210888.0
2017-11-27 13:10:00,44.5,44.53,44.48,44.49,154460.0,37.3657,37.3909,37.3489,37.3573,154460.0
2017-11-27 13:20:00,44.49,44.55,44.48,44.53,148776.0,37.3573,37.4077,37.3489,37.3909,148776.0
2017-11-27 13:30:00,44.53,44.54,44.5,44.53,164294.0,37.3909,37.3993,37.3657,37.3909,164294.0
2017-11-27 13:40:00,44.54,44.55,44.5,44.53,132458.0,37.3993,37.4077,37.3657,37.3909,132458.0
2017-11-27 13:50:00,44.52,44.55,44.52,44.55,86258.0,37.3825,37.4077,37.3825,37.4077,86258.0
2017-11-27 14:00:00,44.55,44.57,44.52,44.53,166887.0,37.4077,37.4245,37.3825,37.3909,166887.0
2017-11-27 14:10:00,44.53,44.55,44.51,44.54,123385.0,37.3909,37.4077,37.3741,37.3993,123385.0
2017-11-27 14:20:00,44.55,44.55,44.48,44.49,232901.0,37.4077,37.4077,37.3489,37.3573,232901.0
2017-11-27 14:30:00,44.49,44.52,44.48,44.48,129930.0,37.3573,37.3825,37.3489,37.3489,129930.0
2017-11-27 14:40:00,44.48,44.53,44.48,44.52,161785.0,37.3489,37.3909,37.3489,37.3825,161785.0
2017-11-27 14:50:00,44.52,44.54,44.5,44.52,180413.0,37.3825,37.3993,37.3657,37.3825,180413.0
2017-11-27 15:00:00,44.52,44.53,44.49,44.51,196959.0,37.3825,37.3909,37.3573,37.3741,196959.0
2017-11-27 15:10:00,44.5,44.53,44.48,44.51,106966.0,37.3657,37.3909,37.3489,37.3741,106966.0
2017-11-27 15:20:00,44.51,44.52,44.47,44.48,156150.0,37.3741,37.3825,37.3405,37.3489,156150.0
2017-11-27 15:30:00,44.48,44.49,44.43,44.44,405405.0,37.3489,37.3573,37.3069,37.3153,405405.0
2017-11-27 15:40:00,44.43,44.44,44.4,44.44,361700.0,37.3069,37.3153,37.2817,37.3153,361700.0
2017-11-27 15:50:00,44.44,44.51,44.43,44.49,1319089.0,37.3153,37.3741,37.3069,37.3573,1319089.0
2017-11-28 09:30:00,44.65,44.84,44.32,44.79,1604179.0,37.4917,37.6512,37.2146,37.6092,1604179.0
2017-11-28 09:40:00,44.8,44.84,44.64,44.67,574343.0,37.6176,37.6512,37.4833,37.5084,574343.0
2017-11-28 09:50:00,44.68,44.73,44.58,44.65,564500.0,37.5168,37.5588,37.4329,37.4917,564500.0
2017-11-28 10:00:00,44.65,44.71,44.6,44.67,276083.0,37.4917,37.542,37.4497,37.5084,276083.0
2017-11-28 10:10:00,44.67,44.68,44.58,44.61,308491.0,37.5084,37.5168,37.4329,37.4581,308491.0
2017-11-28 10:20:00,44.61,44.67,44.6,44.61,180814.0,37.4581,37.5084,37.4497,37.4581,180814.0
2017-11-28 10:30:00,44.6,44.61,44.51,44.58,362176.0,37.4497,37.4581,37.3741,37.4329,362176.0
2017-11-28 10:40:00,44.58,44.64,44.52,44.53,529326.0,37.4329,37.4833,37.3825,37.3909,529326.0
2017-11-28 10:50:00,44.53,44.54,44.47,44.48,310795.0,37.3909,37.3993,37.3405,37.3489,310795.0
2017-11-28 11:00:00,44.48,44.51,44.41,44.47,570209.0,37.3489,37.3741,37.2901,37.3405,570209.0
2017-11-28 11:10:00,44.48,44.48,44.4,44.43,264375.0,37.3489,37.3489,37.2817,37.3069,264375.0
2017-11-28 11:20:00,44.44,44.54,44.43,44.49,357555.0,37.3153,37.3993,37.3069,37.3573,357555.0
2017-11-28 11:30:00,44.49,44.57,44.48,44.55,243484.0,37.3573,37.4245,37.3489,37.4077,243484.0
2017-11-28 11:40:00,44.56,44.57,44.51,44.57,228913.0,37.4161,37.4245,37.3741,37.4245,228913.0
2017-11-28 11:50:00,44.57,44.6,44.55,44.56,280791.0,37.4245,37.4497,37.4077,37.4161,280791.0
2017-11-28 12:00:00,44.56,44.58,44.54,44.57,282825.0,37.4161,37.4329,37.3993,37.4245,282825.0
2017-11-28 12:10:00,44.56,44.59,44.55,44.56,211535.0,37.4161,37.4413,37.4077,37.4161,211535.0
2017-11-28 12:20:00,44.56,44.58,44.53,44.54,184754.0,37.4161,37.4329,37.3909,37.3993,184754.0
2017-11-28 12:30:00,44.54,44.54,44.48,44.5,343502.0,37.3993,37.3993,37.3489,37.3657,343502.0
2017-11-28 12:40:00,44.5,44.53,44.49,44.52,160641.0,37.3657,37.3909,37.3573,37.3825,160641.0
2017-11-28 12:50:00,44.51,44.56,44.5,44.55,163902.0,37.3741,37.4161,37.3657,37.4077,163902.0
2017-11-28 13:00:00,44.55,44.57,44.52,44.55,231014.0,37.4077,37.4245,37.3825,37.4077,231014.0
2017-11-28 13:10:00,44.55,44.57,44.52,44.54,346202.0,37.4077,37.4245,37.3825,37.3993,346202.0
2017-11-28 13:20:00,44.55,44.57,44.34,44.44,957884.0,37.4077,37.4245,37.2314,37.3153,957884.0
2017-11-28 13:30:00,44.44,44.48,44.4,44.41,176027.0,37.3153,37.3489,37.2817,37.2901,176027.0
2017-11-28 13:40:00,44.41,44.45,44.41,44.45,136630.0,37.2901,37.3237,37.2901,37.3237,136630.0
2017-11-28 13:50:00,44.45,44.48,44.41,44.43,504502.0,37.3237,37.3489,37.2901,37.3069,504502.0
2017-11-28 14:00:00,44.43,44.45,44.39,44.44,567138.0,37.3069,37.3237,37.2733,37.3153,567138.0
2017-11-28 14:10:00,44.45,44.49,44.42,44.47,215154.0,37.3237,37.3573,37.2985,37.3405,215154.0
2017-11-28 14:20:00,44.48,44.49,44.45,44.48,134814.0,37.3489,37.3573,37.3237,37.3489,134814.0
2017-11-28 14:30:00,44.48,44.53,44.46,44.52,155875.0,37.3489,37.3909,37.3321,37.3825,155875.0
2017-11-28 14:40:00,44.52,44.65,44.51,44.6,282824.0,37.3825,37.4917,37.3741,37.4497,282824.0
2017-11-28 14:50:00,44.59,44.63,44.55,44.57,247116.0,37.4413,37.4749,37.4077,37.4245,247116.0
2017-11-28 15:00:00,44.57,44.62,44.56,44.6,198255.0,37.4245,37.4665,37.4161,37.4497,198255.0
2017-11-28 15:10:00,44.59,44.65,44.58,44.63,348736.0,37.4413,37.4917,37.4329,37.4749,348736.0
2017-11-28 15:20:00,44.63,44.67,44.6,44.62,349745.0,37.4749,37.5084,37.4497,37.4665,349745.0
2017-11-28 15:30:00,44.61,44.68,44.55,44.64,645078.0,37.4581,37.5168,37.4077,37.4833,645078.0
2017-11-28 15:40:00,44.64,44.68,44.61,44.68,376280.0,37.4833,37.5168,37.4581,37.5168,376280.0
2017-11-28 15:50:00,44.68,44.74,44.63,44.73,1971471.0,37.5168,37.5672,37.4749,37.5588,1971471.0
2017-11-29 09:30:00,44.85,45.09,44.81,44.9,1225122.0,37.6596,37.8611,37.626,37.7016,1225122.0
2017-11-29 09:40:00,44.9,44.94,44.73,44.73,553624.0,37.7016,37.7352,37.5588,37.5588,553624.0
2017-11-29 09:50:00,44.74,44.78,44.59,44.62,838220.0,37.5672,37.6008,37.4413,37.4665,838220.0
2017-11-29 10:00:00,44.62,44.68,44.48,44.67,763062.0,37.4665,37.5168,37.3489,37.5084,763062.0
2017-11-29 10:10:00,44.66,44.74,44.55,44.55,899369.0,37.5,37.5672,37.4077,37.4077,899369.0
2017-11-29 10:20:00,44.55,44.62,44.25,44.31,1193748.0,37.4077,37.4665,37.1558,37.2062,1193748.0
2017-11-29 10:30:00,44.32,44.47,44.14,44.34,1221614.0,37.2146,37.3405,37.0634,37.2314,1221614.0
2017-11-29 10:40:00,44.34,44.42,44.27,44.37,552605.0,37.2314,37.2985,37.1726,37.2565,552605.0
2017-11-29 10:50:00,44.37,44.45,44.3,44.39,450297.0,37.2565,37.3237,37.1978,37.2733,450297.0
2017-11-29 11:00:00,44.39,44.43,44.28,44.31,649878.0,37.2733,37.3069,37.181,37.2062,649878.0
2017-11-29 11:10:00,44.31,44.41,44.22,44.24,557667.0,37.2062,37.2901,37.1306,37.1474,557667.0
2017-11-29 11:20:00,44.23,44.26,44.08,44.18,695553.0,37.139,37.1642,37.013,37.097,695553.0
2017-11-29 11:30:00,44.18,44.21,44.14,44.18,536362.0,37.097,37.1222,37.0634,37.097,536362.0
2017-11-29 11:40:00,44.18,44.19,44.04,44.07,577699.0,37.097,37.1054,36.9794,37.0046,577699.0
2017-11-29 11:50:00,44.06,44.1,44.01,44.02,402416.0,36.9962,37.0298,36.9543,36.9627,402416.0
2017-11-29 12:00:00,44.02,44.04,43.83,43.88,1159009.0,36.9627,36.9794,36.8031,36.8451,1159009.0
2017-11-29 12:10:00,43.87,43.9,43.77,43.84,710256.0,36.8367,36.8619,36.7527,36.8115,710256.0
2017-11-29 12:20:00,43.84,44.04,43.83,44.02,484658.0,36.8115,36.9794,36.8031,36.9627,484658.0
2017-11-29 12:30:00,44.02,44.06,43.94,44.04,277678.0,36.9627,36.9962,36.8955,36.9794,277678.0
2017-11-29 12:40:00,44.03,44.11,43.97,44.1,459362.0,36.9711,37.0382,36.9207,37.0298,459362.0
2017-11-29 12:50:00,44.09,44.11,44.01,44.04,289574.0,37.0214,37.0382,36.9543,36.9794,289574.0
2017-11-29 13:00:00,44.04,44.05,43.98,43.98,177245.0,36.9794,36.9878,36.9291,36.9291,177245.0
2017-11-29 13:10:00,43.98,44.07,43.97,44.07,807370.0,36.9291,37.0046,36.9207,37.0046,807370.0
2017-11-29 13:20:00,44.07,44.19,44.04,44.18,296530.0,37.0046,37.1054,36.9794,37.097,296530.0
2017-11-29 13:30:00,44.17,44.23,44.15,44.16,263046.0,37.0886,37.139,37.0718,37.0802,263046.0
2017-11-29 13:40:00,44.16,44.23,44.13,44.21,270471.0,37.0802,37.139,37.055,37.1222,270471.0
2017-11-29 13:50:00,44.21,44.21,44.04,44.04,225286.0,37.1222,37.1222,36.9794,36.9794,225286.0
2017-11-29 14:00:00,44.05,44.27,44.04,44.16,540171.0,36.9878,37.1726,36.9794,37.0802,540171.0
2017-11-29 14:10:00,44.15,44.17,44.03,44.04,238279.0,37.0718,37.0886,36.9711,36.9794,238279.0
2017-11-29 14:20:00,44.04,44.1,43.99,44.06,364367.0,36.9794,37.0298,36.9375,36.9962,364367.0
2017-11-29 14:30:00,44.05,44.06,43.95,43.97,231489.0,36.9878,36.9962,36.9039,36.9207,231489.0
2017-11-29 14:40:00,43.96,44.03,43.95,44.0,232868.0,36.9123,36.9711,36.9039,36.9459,232868.0
2017-11-29 14:50:00,43.99,44.03,43.94,43.96,344568.0,36.9375,36.9711,36.8955,36.9123,344568.0
2017-11-29 15:00:00,43.97,43.97,43.9,43.92,307350.0,36.9207,36.9207,36.8619,36.8787,307350.0
2017-11-29 15:10:00,43.91,43.95,43.87,43.88,416211.0,36.8703,36.9039,36.8367,36.8451,416211.0
2017-11-29 15:20:00,43.89,43.96,43.87,43.94,436580.0,36.8535,36.9123,36.8367,36.8955,436580.0
2017-11-29 15:30:00,43.94,44.03,43.91,44.0,586465.0,36.8955,36.9711,36.8703,36.9459,586465.0
2017-11-29 15:40:00,43.99,44.04,43.96,44.04,642930.0,36.9375,36.9794,36.9123,36.9794,642930.0
2017-11-29 15:50:00,44.04,44.05,43.95,43.95,1181797.0,36.9794,36.9878,36.9039,36.9039,1181797.0
2017-11-30 09:30:00,44.36,44.7,44.33,44.4,2260357.0,37.2481,37.5336,37.223,37.2817,2260357.0
2017-11-30 09:40:00,44.4,44.63,44.35,44.58,1062506.0,37.2817,37.4749,37.2397,37.4329,1062506.0
2017-11-30 09:50:00,44.58,44.6,44.47,44.51,494446.0,37.4329,37.4497,37.3405,37.3741,494446.0
2017-11-30 10:00:00,44.51,44.75,44.44,44.64,860323.0,37.3741,37.5756,37.3153,37.4833,860323.0
2017-11-30 10:10:00,44.64,44.8,44.62,44.79,708656.0,37.4833,37.6176,37.4665,37.6092,708656.0
2017-11-30 10:20:00,44.79,44.89,44.74,44.78,670887.0,37.6092,37.6932,37.5672,37.6008,670887.0
2017-11-30 10:30:00,44.78,44.94,44.77,44.94,644904.0,37.6008,37.7352,37.5924,37.7352,644904.0
2017-11-30 10:40:00,44.93,44.94,44.84,44.87,625600.0,37.7268,37.7352,37.6512,37.6764,625600.0
2017-11-30 10:50:00,44.86,44.87,44.69,44.76,515488.0,37.668,37.6764,37.5252,37.584,515488.0
2017-11-30 11:00:00,44.76,44.97,44.73,44.87,647160.0,37.584,37.7603,37.5588,37.6764,647160.0
2017-11-30 11:10:00,44.87,45.09,44.84,45.02,580100.0,37.6764,37.8611,37.6512,37.8023,580100.0
2017-11-30 11:20:00,45.03,45.03,44.84,44.88,363528.0,37.8107,37.8107,37.6512,37.6848,363528.0
2017-11-30 11:30:00,44.87,44.93,44.8,44.84,269917.0,37.6764,37.7268,37.6176,37.6512,269917.0
2017-11-30 11:40:00,44.84,44.88,44.79,44.86,247869.0,37.6512,37.6848,37.6092,37.668,247869.0
2017-11-30 11:50:00,44.85,44.85,44.76,44.82,283946.0,37.6596,37.6596,37.584,37.6344,283946.0
2017-11-30 12:00:00,44.82,44.85,44.79,44.83,349796.0,37.6344,37.6596,37.6092,37.6428,349796.0
2017-11-30 12:10:00,44.84,44.89,44.82,44.83,370486.0,37.6512,37.6932,37.6344,37.6428,370486.0
2017-11-30 12:20:00,44.83,45.13,44.83,45.13,807413.0,37.6428,37.8947,37.6428,37.8947,807413.0
2017-11-30 12:30:00,45.13,45.14,44.97,45.04,579999.0,37.8947,37.9031,37.7603,37.8191,579999.0
2017-11-30 12:40:00,45.04,45.17,45.03,45.08,565053.0,37.8191,37.9283,37.8107,37.8527,565053.0
2017-11-30 12:50:00,45.08,45.08,44.99,45.02,583601.0,37.8527,37.8527,37.7771,37.8023,583601.0
2017-11-30 13:00:00,45.03,45.11,45.02,45.1,265433.0,37.8107,37.8779,37.8023,37.8695,265433.0
2017-11-30 13:10:00,45.1,45.14,45.05,45.11,288157.0,37.8695,37.9031,37.8275,37.8779,288157.0
2017-11-30 13:20:00,45.1,45.2,45.08,45.18,328119.0,37.8695,37.9535,37.8527,37.9367,328119.0
2017-11-30 13:30:00,45.18,45.2,45.11,45.17,293227.0,37.9367,37.9535,37.8779,37.9283,293227.0
2017-11-30 13:40:00,45.16,45.18,45.11,45.16,219202.0,37.9199,37.9367,37.8779,37.9199,219202.0
2017-11-30 13:50:00,45.16,45.16,45.06,45.13,260438.0,37.9199,37.9199,37.8359,37.8947,260438.0
2017-11-30 14:00:00,45.13,45.14,45.01,45.03,297807.0,37.8947,37.9031,37.7939,37.8107,297807.0
2017-11-30 14:10:00,45.03,45.05,44.96,45.0,225106.0,37.8107,37.8275,37.752,37.7855,225106.0
2017-11-30 14:20:00,45.0,45.11,44.99,45.08,302589.0,37.7855,37.8779,37.7771,37.8527,302589.0
2017-11-30 14:30:00,45.09,45.09,44.99,45.02,251254.0,37.8611,37.8611,37.7771,37.8023,251254.0
2017-11-30 14:40:00,45.02,45.04,44.99,45.01,189683.0,37.8023,37.8191,37.7771,37.7939,189683.0
2017-11-30 14:50:00,45.0,45.05,44.95,44.97,434014.0,37.7855,37.8275,37.7436,37.7603,434014.0
2017-11-30 15:00:00,44.97,44.98,44.87,44.88,381131.0,37.7603,37.7687,37.6764,37.6848,381131.0
2017-11-30 15:10:00,44.88,44.95,44.86,44.92,338089.0,37.6848,37.7436,37.668,37.7184,338089.0
2017-11-30 15:20:00,44.91,45.01,44.91,44.96,424344.0,37.71,37.7939,37.71,37.752,424344.0
2017-11-30 15:30:00,44.96,44.96,44.77,44.79,402577.0,37.752,37.752,37.5924,37.6092,402577.0
2017-11-30 15:40:00,44.79,44.85,44.73,44.84,737715.0,37.6092,37.6596,37.5588,37.6512,737715.0
2017-11-30 15:50:00,44.85,44.89,44.79,44.83,2105209.0,37.6596,37.6932,37.6092,37.6428,2105209.0
2017-12-01 09:30:00,44.66,44.84,44.51,44.63,1266757.0,37.5,37.6512,37.3741,37.4749,1266757.0
2017-12-01 09:40:00,44.62,44.72,44.4,44.48,565132.0,37.4665,37.5504,37.2817,37.3489,565132.0
2017-12-01 09:50:00,44.48,44.54,44.38,44.5,514592.0,37.3489,37.3993,37.2649,37.3657,514592.0
2017-12-01 10:00:00,44.5,44.7,44.49,44.68,577351.0,37.3657,37.5336,37.3573,37.5168,577351.0
2017-12-01 10:10:00,44.68,44.82,44.57,44.79,675632.0,37.5168,37.6344,37.4245,37.6092,675632.0
2017-12-01 10:20:00,44.78,44.8,44.66,44.7,316118.0,37.6008,37.6176,37.5,37.5336,316118.0
2017-12-01 10:30:00,44.7,44.76,44.58,44.62,306044.0,37.5336,37.584,37.4329,37.4665,306044.0
2017-12-01 10:40:00,44.63,44.7,44.59,44.68,340817.0,37.4749,37.5336,37.4413,37.5168,340817.0
2017-12-01 10:50:00,44.68,44.74,44.66,44.68,429406.0,37.5168,37.5672,37.5,37.5168,429406.0
2017-12-01 11:00:00,44.68,44.72,44.45,44.52,579864.0,37.5168,37.5504,37.3237,37.3825,579864.0
2017-12-01 11:10:00,44.53,44.55,44.14,44.26,957330.0,37.3909,37.4077,37.0634,37.1642,957330.0
2017-12-01 11:20:00,44.27,44.28,43.81,43.91,1208993.0,37.1726,37.181,36.7863,36.8703,1208993.0
2017-12-01 11:30:00,43.89,44.14,43.53,44.11,951881.0,36.8535,37.0634,36.5512,37.0382,951881.0
2017-12-01 11:40:00,44.11,44.25,43.89,43.89,670159.0,37.0382,37.1558,36.8535,36.8535,670159.0
2017-12-01 11:50:00,43.89,44.19,43.84,44.09,635204.0,36.8535,37.1054,36.8115,37.0214,635204.0
2017-12-01 12:00:00,44.07,44.25,43.97,44.19,599147.0,37.0046,37.1558,36.9207,37.1054,599147.0
2017-12-01 12:10:00,44.2,44.23,44.0,44.07,436693.0,37.1138,37.139,36.9459,37.0046,436693.0
2017-12-01 12:20:00,44.08,44.18,44.05,44.12,354499.0,37.013,37.097,36.9878,37.0466,354499.0
2017-12-01 12:30:00,44.12,44.13,43.87,43.94,475721.0,37.0466,37.055,36.8367,36.8955,475721.0
2017-12-01 12:40:00,43.93,44.32,43.91,44.27,465391.0,36.8871,37.2146,36.8703,37.1726,465391.0
2017-12-01 12:50:00,44.27,44.36,44.23,44.35,324374.0,37.1726,37.2481,37.139,37.2397,324374.0
2017-12-01 13:00:00,44.34,44.43,44.28,44.29,277218.0,37.2314,37.3069,37.181,37.1894,277218.0
2017-12-01 13:10:00,44.29,44.38,44.28,44.34,341031.0,37.1894,37.2649,37.181,37.2314,341031.0
2017-12-01 13:20:00,44.33,44.39,44.32,44.36,194593.0,37.223,37.2733,37.2146,37.2481,194593.0
2017-12-01 13:30:00,44.36,44.49,44.36,44.47,440177.0,37.2481,37.3573,37.2481,37.3405,440177.0
2017-12-01 13:40:00,44.46,44.48,44.36,44.4,264115.0,37.3321,37.3489,37.2481,37.2817,264115.0
2017-12-01 13:50:00,44.41,44.48,44.4,44.45,238896.0,37.2901,37.3489,37.2817,37.3237,238896.0
2017-12-01 14:00:00,44.45,44.49,44.38,44.4,249586.0,37.3237,37.3573,37.2649,37.2817,249586.0
2017-12-01 14:10:00,44.4,44.53,44.38,44.48,457866.0,37.2817,37.3909,37.2649,37.3489,457866.0
2017-12-01 14:20:00,44.48,44.53,44.47,44.48,299664.0,37.3489,37.3909,37.3405,37.3489,299664.0
2017-12-01 14:30:00,44.48,44.53,44.41,44.43,330956.0,37.3489,37.3909,37.2901,37.3069,330956.0
2017-12-01 14:40:00,44.43,44.44,44.36,44.37,220347.0,37.3069,37.3153,37.2481,37.2565,220347.0
2017-12-01 14:50:00,44.37,44.46,44.36,44.43,258893.0,37.2565,37.3321,37.2481,37.3069,258893.0
2017-12-01 15:00:00,44.43,44.47,44.31,44.41,439184.0,37.3069,37.3405,37.2062,37.2901,439184.0
2017-12-01 15:10:00,44.41,44.44,44.34,44.4,355681.0,37.2901,37.3153,37.2314,37.2817,355681.0
2017-12-01 15:20:00,44.41,44.43,44.36,44.4,222600.0,37.2901,37.3069,37.2481,37.2817,222600.0
2017-12-01 15:30:00,44.4,44.54,44.39,44.51,363651.0,37.2817,37.3993,37.2733,37.3741,363651.0
2017-12-01 15:40:00,44.52,44.64,44.51,44.58,617170.0,37.3825,37.4833,37.3741,37.4329,617170.0
2017-12-01 15:50:00,44.58,44.7,44.57,44.67,2180016.0,37.4329,37.5336,37.4245,37.5084,2180016.0
2017-12-04 09:30:00,45.02,45.3,44.95,45.23,1660170.0,37.8023,38.0374,37.7436,37.9787,1660170.0
2017-12-04 09:40:00,45.23,45.28,45.0,45.09,752810.0,37.9787,38.0206,37.7855,37.8611,752810.0
2017-12-04 09:50:00,45.09,45.12,44.71,44.8,730635.0,37.8611,37.8863,37.542,37.6176,730635.0
2017-12-04 10:00:00,44.79,44.83,44.44,44.55,1233575.0,37.6092,37.6428,37.3153,37.4077,1233575.0
2017-12-04 10:10:00,44.55,44.71,44.46,44.59,975569.0,37.4077,37.542,37.3321,37.4413,975569.0
2017-12-04 10:20:00,44.59,44.97,44.57,44.86,685098.0,37.4413,37.7603,37.4245,37.668,685098.0
2017-12-04 10:30:00,44.85,44.86,44.67,44.74,376952.0,37.6596,37.668,37.5084,37.5672,376952.0
2017-12-04 10:40:00,44.75,44.75,44.41,44.41,702997.0,37.5756,37.5756,37.2901,37.2901,702997.0
2017-12-04 10:50:00,44.42,44.56,44.33,44.5,563097.0,37.2985,37.4161,37.223,37.3657,563097.0
2017-12-04 11:00:00,44.49,44.6,44.42,44.43,395989.0,37.3573,37.4497,37.2985,37.3069,395989.0
2017-12-04 11:10:00,44.44,44.62,44.35,44.57,370363.0,37.3153,37.4665,37.2397,37.4245,370363.0
2017-12-04 11:20:00,44.58,44.71,44.57,44.63,672382.0,37.4329,37.542,37.4245,37.4749,672382.0
2017-12-04 11:30:00,44.63,44.72,44.6,44.7,446451.0,37.4749,37.5504,37.4497,37.5336,446451.0
2017-12-04 11:40:00,44.7,44.71,44.53,44.61,330144.0,37.5336,37.542,37.3909,37.4581,330144.0
2017-12-04 11:50:00,44.61,44.76,44.56,44.7,237503.0,37.4581,37.584,37.4161,37.5336,237503.0
2017-12-04 12:00:00,44.7,44.73,44.61,44.63,328441.0,37.5336,37.5588,37.4581,37.4749,328441.0
2017-12-04 12:10:00,44.65,44.71,44.61,44.66,379151.0,37.4917,37.542,37.4581,37.5,379151.0
2017-12-04 12:20:00,44.67,44.68,44.5,44.55,246663.0,37.5084,37.5168,37.3657,37.4077,246663.0
2017-12-04 12:30:00,44.55,44.56,44.4,44.48,802191.0,37.4077,37.4161,37.2817,37.3489,802191.0
2017-12-04 12:40:00,44.48,44.62,44.45,44.62,483056.0,37.3489,37.4665,37.3237,37.4665,483056.0
2017-12-04 12:50:00,44.62,44.63,44.56,44.56,269767.0,37.4665,37.4749,37.4161,37.4161,269767.0
2017-12-04 13:00:00,44.56,44.67,44.54,44.62,385649.0,37.4161,37.5084,37.3993,37.4665,385649.0
2017-12-04 13:10:00,44.61,44.67,44.57,44.57,215258.0,37.4581,37.5084,37.4245,37.4245,215258.0
2017-12-04 13:20:00,44.58,44.62,44.53,44.59,349409.0,37.4329,37.4665,37.3909,37.4413,349409.0
2017-12-04 13:30:00,44.59,44.66,44.57,44.66,217083.0,37.4413,37.5,37.4245,37.5,217083.0
2017-12-04 13:40:00,44.66,44.7,44.63,44.63,327662.0,37.5,37.5336,37.4749,37.4749,327662.0
2017-12-04 13:50:00,44.64,44.75,44.63,44.75,172598.0,37.4833,37.5756,37.4749,37.5756,172598.0
2017-12-04 14:00:00,44.75,44.77,44.63,44.65,454742.0,37.5756,37.5924,37.4749,37.4917,454742.0
2017-12-04 14:10:00,44.65,44.69,44.59,44.59,378520.0,37.4917,37.5252,37.4413,37.4413,378520.0
2017-12-04 14:20:00,44.59,44.62,44.53,44.54,329719.0,37.4413,37.4665,37.3909,37.3993,329719.0
2017-12-04 14:30:00,44.53,44.59,44.44,44.57,410051.0,37.3909,37.4413,37.3153,37.4245,410051.0
2017-12-04 14:40:00,44.58,44.59,44.45,44.51,414442.0,37.4329,37.4413,37.3237,37.3741,414442.0
2017-12-04 14:50:00,44.51,44.59,44.49,44.55,399333.0,37.3741,37.4413,37.3573,37.4077,399333.0
2017-12-04 15:00:00,44.54,44.56,44.42,44.5,428786.0,37.3993,37.4161,37.2985,37.3657,428786.0
2017-12-04 15:10:00,44.5,44.55,44.45,44.49,610385.0,37.3657,37.4077,37.3237,37.3573,610385.0
2017-12-04 15:20:00,44.5,44.58,44.49,44.5,352570.0,37.3657,37.4329,37.3573,37.3657,352570.0
2017-12-04 15:30:00,44.5,44.54,44.37,44.38,799396.0,37.3657,37.3993,37.2565,37.2649,799396.0
2017-12-04 15:40:00,44.38,44.45,44.37,44.43,808490.0,37.2649,37.3237,37.2565,37.3069,808490.0
2017-12-04 15:50:00,44.43,44.62,44.43,44.49,2509981.0,37.3069,37.4665,37.3069,37.3573,2509981.0
2017-12-05 09:30:00,44.6,44.9,44.15,44.64,1240469.0,37.4497,37.7016,37.0718,37.4833,1240469.0
2017-12-05 09:40:00,44.64,44.73,44.4,44.47,536004.0,37.4833,37.5588,37.2817,37.3405,536004.0
2017-12-05 09:50:00,44.48,44.55,44.33,44.35,445841.0,37.3489,37.4077,37.223,37.2397,445841.0
2017-12-05 10:00:00,44.36,44.54,44.35,44.4,611377.0,37.2481,37.3993,37.2397,37.2817,611377.0
2017-12-05 10:10:00,44.4,44.46,44.28,44.34,534154.0,37.2817,37.3321,37.181,37.2314,534154.0
2017-12-05 10:20:00,44.34,44.34,44.22,44.26,447989.0,37.2314,37.2314,37.1306,37.1642,447989.0
2017-12-05 10:30:00,44.25,44.32,44.11,44.12,669882.0,37.1558,37.2146,37.0382,37.0466,669882.0
2017-12-05 10:40:00,44.12,44.27,44.11,44.27,387779.0,37.0466,37.1726,37.0382,37.1726,387779.0
2017-12-05 10:50:00,44.27,44.3,44.2,44.27,365426.0,37.1726,37.1978,37.1138,37.1726,365426.0
2017-12-05 11:00:00,44.27,44.42,44.26,44.35,1389525.0,37.1726,37.2985,37.1642,37.2397,1389525.0
2017-12-05 11:10:00,44.35,44.4,44.27,44.29,697364.0,37.2397,37.2817,37.1726,37.1894,697364.0
2017-12-05 11:20:00,44.28,44.31,44.13,44.16,506602.0,37.181,37.2062,37.055,37.0802,506602.0
2017-12-05 11:30:00,44.15,44.18,44.06,44.12,345825.0,37.0718,37.097,36.9962,37.0466,345825.0
2017-12-05 11:40:00,44.12,44.17,44.03,44.07,328676.0,37.0466,37.0886,36.9711,37.0046,328676.0
2017-12-05 11:50:00,44.08,44.09,43.84,43.86,814241.0,37.013,37.0214,36.8115,36.8283,814241.0
2017-12-05 12:00:00,43.87,43.91,43.81,43.84,399273.0,36.8367,36.8703,36.7863,36.8115,399273.0
2017-12-05 12:10:00,43.85,43.89,43.8,43.8,473495.0,36.8199,36.8535,36.7779,36.7779,473495.0
2017-12-05 12:20:00,43.8,43.81,43.7,43.77,365528.0,36.7779,36.7863,36.694,36.7527,365528.0
2017-12-05 12:30:00,43.77,43.77,43.65,43.72,441098.0,36.7527,36.7527,36.652,36.7108,441098.0
2017-12-05 12:40:00,43.71,43.78,43.7,43.73,297839.0,36.7024,36.7611,36.694,36.7191,297839.0
2017-12-05 12:50:00,43.73,43.76,43.57,43.6,379612.0,36.7191,36.7443,36.5848,36.61,379612.0
2017-12-05 13:00:00,43.6,43.62,43.44,43.47,601517.0,36.61,36.6268,36.4756,36.5008,601517.0
2017-12-05 13:10:00,43.47,43.56,43.39,43.54,660559.0,36.5008,36.5764,36.4337,36.5596,660559.0
2017-12-05 13:20:00,43.54,43.63,43.51,43.58,308402.0,36.5596,36.6352,36.5344,36.5932,308402.0
2017-12-05 13:30:00,43.59,43.67,43.56,43.61,219585.0,36.6016,36.6688,36.5764,36.6184,219585.0
2017-12-05 13:40:00,43.6,43.65,43.57,43.61,187122.0,36.61,36.652,36.5848,36.6184,187122.0
2017-12-05 13:50:00,43.61,43.61,43.55,43.59,462103.0,36.6184,36.6184,36.568,36.6016,462103.0
2017-12-05 14:00:00,43.6,43.64,43.58,43.64,198063.0,36.61,36.6436,36.5932,36.6436,198063.0
2017-12-05 14:10:00,43.63,43.66,43.52,43.55,393994.0,36.6352,36.6604,36.5428,36.568,393994.0
2017-12-05 14:20:00,43.55,43.6,43.45,43.59,332918.0,36.568,36.61,36.484,36.6016,332918.0
2017-12-05 14:30:00,43.6,43.6,43.49,43.5,248775.0,36.61,36.61,36.5176,36.526,248775.0
2017-12-05 14:40:00,43.51,43.56,43.48,43.5,353422.0,36.5344,36.5764,36.5092,36.526,353422.0
2017-12-05 14:50:00,43.5,43.52,43.23,43.34,948932.0,36.526,36.5428,36.2993,36.3917,948932.0
2017-12-05 15:00:00,43.35,43.47,43.32,43.43,713177.0,36.4001,36.5008,36.3749,36.4672,713177.0
2017-12-05 15:10:00,43.43,43.5,43.34,43.36,485205.0,36.4672,36.526,36.3917,36.4085,485205.0
2017-12-05 15:20:00,43.36,43.53,43.34,43.48,567944.0,36.4085,36.5512,36.3917,36.5092,567944.0
2017-12-05 15:30:00,43.48,43.48,43.4,43.45,1235377.0,36.5092,36.5092,36.4421,36.484,1235377.0
2017-12-05 15:40:00,43.44,43.5,43.36,43.42,932880.0,36.4756,36.526,36.4085,36.4588,932880.0
2017-12-05 15:50:00,43.43,43.52,43.37,43.43,2244152.0,36.4672,36.5428,36.4169,36.4672,2244152.0
2017-12-06 09:30:00,43.14,43.3,42.67,43.3,1599588.0,36.2237,36.3581,35.8291,36.3581,1599588.0
2017-12-06 09:40:00,43.3,43.42,43.24,43.31,834757.0,36.3581,36.4588,36.3077,36.3665,834757.0
2017-12-06 09:50:00,43.31,43.4,43.18,43.35,810075.0,36.3665,36.4421,36.2573,36.4001,810075.0
2017-12-06 10:00:00,43.35,43.47,43.35,43.37,668282.0,36.4001,36.5008,36.4001,36.4169,668282.0
2017-12-06 10:10:00,43.37,43.38,43.17,43.26,508307.0,36.4169,36.4253,36.2489,36.3245,508307.0
2017-12-06 10:20:00,43.26,43.37,43.25,43.32,294913.0,36.3245,36.4169,36.3161,36.3749,294913.0
2017-12-06 10:30:00,43.32,43.34,43.08,43.09,425339.0,36.3749,36.3917,36.1734,36.1818,425339.0
2017-12-06 10:40:00,43.09,43.29,43.09,43.29,589947.0,36.1818,36.3497,36.1818,36.3497,589947.0
2017-12-06 10:50:00,43.28,43.37,43.27,43.33,421453.0,36.3413,36.4169,36.3329,36.3833,421453.0
2017-12-06 11:00:00,43.33,43.33,43.24,43.29,258775.0,36.3833,36.3833,36.3077,36.3497,258775.0
2017-12-06 11:10:00,43.29,43.29,43.19,43.19,416437.0,36.3497,36.3497,36.2657,36.2657,416437.0
2017-12-06 11:20:00,43.19,43.31,43.18,43.24,634042.0,36.2657,36.3665,36.2573,36.3077,634042.0
2017-12-06 11:30:00,43.25,43.3,43.19,43.26,244962.0,36.3161,36.3581,36.2657,36.3245,244962.0
2017-12-06 11:40:00,43.27,43.38,43.26,43.36,257168.0,36.3329,36.4253,36.3245,36.4085,257168.0
2017-12-06 11:50:00,43.35,43.4,43.34,43.38,249588.0,36.4001,36.4421,36.3917,36.4253,249588.0
2017-12-06 12:00:00,43.38,43.45,43.36,43.41,374194.0,36.4253,36.484,36.4085,36.4504,374194.0
2017-12-06 12:10:00,43.42,43.44,43.31,43.31,225939.0,36.4588,36.4756,36.3665,36.3665,225939.0
2017-12-06 12:20:00,43.31,43.36,43.29,43.33,283735.0,36.3665,36.4085,36.3497,36.3833,283735.0
2017-12-06 12:30:00,43.34,43.45,43.33,43.39,196206.0,36.3917,36.484,36.3833,36.4337,196206.0
2017-12-06 12:40:00,43.4,43.44,43.35,43.38,307080.0,36.4421,36.4756,36.4001,36.4253,307080.0
2017-12-06 12:50:00,43.38,43.4,43.35,43.38,270349.0,36.4253,36.4421,36.4001,36.4253,270349.0
2017-12-06 13:00:00,43.38,43.41,43.36,43.36,164167.0,36.4253,36.4504,36.4085,36.4085,164167.0
2017-12-06 13:10:00,43.37,43.43,43.35,43.41,176576.0,36.4169,36.4672,36.4001,36.4504,176576.0
2017-12-06 13:20:00,43.4,43.46,43.38,43.41,499641.0,36.4421,36.4924,36.4253,36.4504,499641.0
2017-12-06 13:30:00,43.42,43.57,43.41,43.55,200011.0,36.4588,36.5848,36.4504,36.568,200011.0
2017-12-06 13:40:00,43.55,43.62,43.52,43.54,258649.0,36.568,36.6268,36.5428,36.5596,258649.0
2017-12-06 13:50:00,43.54,43.59,43.52,43.56,216541.0,36.5596,36.6016,36.5428,36.5764,216541.0
2017-12-06 14:00:00,43.57,43.72,43.53,43.57,369722.0,36.5848,36.7108,36.5512,36.5848,369722.0
2017-12-06 14:10:00,43.57,43.62,43.55,43.59,207670.0,36.5848,36.6268,36.568,36.6016,207670.0
2017-12-06 14:20:00,43.58,43.61,43.53,43.55,210818.0,36.5932,36.6184,36.5512,36.568,210818.0
2017-12-06 14:30:00,43.54,43.56,43.47,43.5,298579.0,36.5596,36.5764,36.5008,36.526,298579.0
2017-12-06 14:40:00,43.49,43.51,43.45,43.46,178592.0,36.5176,36.5344,36.484,36.4924,178592.0
2017-12-06 14:50:00,43.46,43.47,43.41,43.42,349027.0,36.4924,36.5008,36.4504,36.4588,349027.0
2017-12-06 15:00:00,43.42,43.45,43.4,43.44,300253.0,36.4588,36.484,36.4421,36.4756,300253.0
2017-12-06 15:10:00,43.44,43.46,43.38,43.4,264522.0,36.4756,36.4924,36.4253,36.4421,264522.0
2017-12-06 15:20:00,43.4,43.43,43.34,43.4,322912.0,36.4421,36.4672,36.3917,36.4421,322912.0
2017-12-06 15:30:00,43.4,43.46,43.39,43.43,445657.0,36.4421,36.4924,36.4337,36.4672,445657.0
2017-12-06 15:40:00,43.43,43.46,43.39,43.41,445747.0,36.4672,36.4924,36.4337,36.4504,445747.0
2017-12-06 15:50:00,43.41,43.46,43.37,43.45,1840488.0,36.4504,36.4924,36.4169,36.484,1840488.0
2017-12-07 09:30:00,43.46,43.6,43.16,43.34,865976.0,36.4924,36.61,36.2405,36.3917,865976.0
2017-12-07 09:40:00,43.35,43.37,43.15,43.2,723939.0,36.4001,36.4169,36.2321,36.2741,723939.0
2017-12-07 09:50:00,43.2,43.25,43.02,43.04,887495.0,36.2741,36.3161,36.123,36.1398,887495.0
2017-12-07 10:00:00,43.04,43.11,42.94,42.99,851647.0,36.1398,36.1985,36.0558,36.0978,851647.0
2017-12-07 10:10:00,42.99,43.07,42.91,42.94,1205829.0,36.0978,36.165,36.0306,36.0558,1205829.0
2017-12-07 10:20:00,42.94,43.05,42.91,42.93,489006.0,36.0558,36.1482,36.0306,36.0474,489006.0
2017-12-07 10:30:00,42.93,43.11,42.88,43.1,751483.0,36.0474,36.1985,36.0054,36.1901,751483.0
2017-12-07 10:40:00,43.11,43.11,42.99,43.08,553639.0,36.1985,36.1985,36.0978,36.1734,553639.0
2017-12-07 10:50:00,43.09,43.09,43.0,43.07,396194.0,36.1818,36.1818,36.1062,36.165,396194.0
2017-12-07 11:00:00,43.06,43.07,43.0,43.0,397997.0,36.1566,36.165,36.1062,36.1062,397997.0
2017-12-07 11:10:00,43.0,43.05,42.96,43.0,438945.0,36.1062,36.1482,36.0726,36.1062,438945.0
2017-12-07 11:20:00,42.99,43.1,42.96,43.1,422305.0,36.0978,36.1901,36.0726,36.1901,422305.0
2017-12-07 11:30:00,43.1,43.2,43.05,43.19,703604.0,36.1901,36.2741,36.1482,36.2657,703604.0
2017-12-07 11:40:00,43.19,43.23,43.14,43.18,305317.0,36.2657,36.2993,36.2237,36.2573,305317.0
2017-12-07 11:50:00,43.19,43.29,43.17,43.28,321190.0,36.2657,36.3497,36.2489,36.3413,321190.0
2017-12-07 12:00:00,43.29,43.29,43.13,43.18,413616.0,36.3497,36.3497,36.2153,36.2573,413616.0
2017-12-07 12:10:00,43.17,43.18,43.11,43.17,285420.0,36.2489,36.2573,36.1985,36.2489,285420.0
2017-12-07 12:20:00,43.16,43.18,43.05,43.08,350625.0,36.2405,36.2573,36.1482,36.1734,350625.0
2017-12-07 12:30:00,43.08,43.13,43.07,43.12,223058.0,36.1734,36.2153,36.165,36.2069,223058.0
2017-12-07 12:40:00,43.12,43.14,43.09,43.11,626949.0,36.2069,36.2237,36.1818,36.1985,626949.0
2017-12-07 12:50:00,43.11,43.14,43.08,43.1,960001.0,36.1985,36.2237,36.1734,36.1901,960001.0
2017-12-07 13:00:00,43.1,43.13,42.96,42.97,500936.0,36.1901,36.2153,36.0726,36.081,500936.0
2017-12-07 13:10:00,42.96,43.04,42.94,42.95,284614.0,36.0726,36.1398,36.0558,36.0642,284614.0
2017-12-07 13:20:00,42.96,43.0,42.91,43.0,268553.0,36.0726,36.1062,36.0306,36.1062,268553.0
2017-12-07 13:30:00,42.99,43.01,42.96,43.0,180834.0,36.0978,36.1146,36.0726,36.1062,180834.0
2017-12-07 13:40:00,43.0,43.03,42.89,42.9,358921.0,36.1062,36.1314,36.0138,36.0222,358921.0
2017-12-07 13:50:00,42.9,42.93,42.87,42.91,406112.0,36.0222,36.0474,35.997,36.0306,406112.0
2017-12-07 14:00:00,42.91,42.97,42.91,42.96,183207.0,36.0306,36.081,36.0306,36.0726,183207.0
2017-12-07 14:10:00,42.97,42.97,42.92,42.94,222923.0,36.081,36.081,36.039,36.0558,222923.0
2017-12-07 14:20:00,42.93,42.95,42.83,42.84,333355.0,36.0474,36.0642,35.9634,35.9718,333355.0
2017-12-07 14:30:00,42.84,42.86,42.78,42.86,426689.0,35.9718,35.9886,35.9215,35.9886,426689.0
2017-12-07 14:40:00,42.85,42.89,42.81,42.89,544114.0,35.9802,36.0138,35.9466,36.0138,544114.0
2017-12-07 14:50:00,42.89,42.94,42.86,42.93,199543.0,36.0138,36.0558,35.9886,36.0474,199543.0
2017-12-07 15:00:00,42.94,42.99,42.93,42.94,325924.0,36.0558,36.0978,36.0474,36.0558,325924.0
2017-12-07 15:10:00,42.93,42.97,42.89,42.96,234003.0,36.0474,36.081,36.0138,36.0726,234003.0
2017-12-07 15:20:00,42.96,43.05,42.95,43.05,343238.0,36.0726,36.1482,36.0642,36.1482,343238.0
2017-12-07 15:30:00,43.05,43.06,42.99,43.02,478948.0,36.1482,36.1566,36.0978,36.123,478948.0
2017-12-07 15:40:00,43.03,43.05,42.99,42.99,556373.0,36.1314,36.1482,36.0978,36.0978,556373.0
2017-12-07 15:50:00,43.0,43.1,42.99,43.08,1372654.0,36.1062,36.1901,36.0978,36.1734,1372654.0
2017-12-08 09:30:00,43.35,43.45,43.2,43.21,1096605.0,36.4001,36.484,36.2741,36.2825,1096605.0
2017-12-08 09:40:00,43.2,43.33,43.11,43.28,488526.0,36.2741,36.3833,36.1985,36.3413,488526.0
2017-12-08 09:50:00,43.29,43.52,43.24,43.45,501706.0,36.3497,36.5428,36.3077,36.484,501706.0
2017-12-08 10:00:00,43.46,43.58,43.44,43.45,574095.0,36.4924,36.5932,36.4756,36.484,574095.0
2017-12-08 10:10:00,43.46,43.49,43.41,43.48,383884.0,36.4924,36.5176,36.4504,36.5092,383884.0
2017-12-08 10:20:00,43.48,43.5,43.38,43.44,184447.0,36.5092,36.526,36.4253,36.4756,184447.0
2017-12-08 10:30:00,43.44,43.48,43.4,43.41,219250.0,36.4756,36.5092,36.4421,36.4504,219250.0
2017-12-08 10:40:00,43.41,43.45,43.4,43.44,224083.0,36.4504,36.484,36.4421,36.4756,224083.0
2017-12-08 10:50:00,43.44,43.46,43.38,43.46,326544.0,36.4756,36.4924,36.4253,36.4924,326544.0
2017-12-08 11:00:00,43.46,43.47,43.37,43.38,305896.0,36.4924,36.5008,36.4169,36.4253,305896.0
2017-12-08 11:10:00,43.39,43.4,43.3,43.3,349617.0,36.4337,36.4421,36.3581,36.3581,349617.0
2017-12-08 11:20:00,43.3,43.35,43.19,43.21,392280.0,36.3581,36.4001,36.2657,36.2825,392280.0
2017-12-08 11:30:00,43.21,43.31,43.16,43.28,285007.0,36.2825,36.3665,36.2405,36.3413,285007.0
2017-12-08 11:40:00,43.27,43.5,43.26,43.33,720312.0,36.3329,36.526,36.3245,36.3833,720312.0
2017-12-08 11:50:00,43.32,43.33,43.21,43.21,259900.0,36.3749,36.3833,36.2825,36.2825,259900.0
2017-12-08 12:00:00,43.21,43.23,43.17,43.21,348468.0,36.2825,36.2993,36.2489,36.2825,348468.0
2017-12-08 12:10:00,43.22,43.31,43.21,43.31,249946.0,36.2909,36.3665,36.2825,36.3665,249946.0
2017-12-08 12:20:00,43.31,43.32,43.27,43.27,358066.0,36.3665,36.3749,36.3329,36.3329,358066.0
2017-12-08 12:30:00,43.28,43.29,43.25,43.25,516154.0,36.3413,36.3497,36.3161,36.3161,516154.0
2017-12-08 12:40:00,43.25,43.38,43.25,43.37,760800.0,36.3161,36.4253,36.3161,36.4169,760800.0
2017-12-08 12:50:00,43.36,43.43,43.34,43.4,573878.0,36.4085,36.4672,36.3917,36.4421,573878.0
2017-12-08 13:00:00,43.4,43.41,43.37,43.38,242097.0,36.4421,36.4504,36.4169,36.4253,242097.0
2017-12-08 13:10:00,43.38,43.38,43.35,43.38,200996.0,36.4253,36.4253,36.4001,36.4253,200996.0
2017-12-08 13:20:00,43.38,43.39,43.36,43.38,128971.0,36.4253,36.4337,36.4085,36.4253,128971.0
2017-12-08 13:30:00,43.39,43.39,43.36,43.36,169648.0,36.4337,36.4337,36.4085,36.4085,169648.0
2017-12-08 13:40:00,43.36,43.44,43.36,43.42,388828.0,36.4085,36.4756,36.4085,36.4588,388828.0
2017-12-08 13:50:00,43.42,43.44,43.4,43.44,274622.0,36.4588,36.4756,36.4421,36.4756,274622.0
2017-12-08 14:00:00,43.43,43.47,43.42,43.45,300321.0,36.4672,36.5008,36.4588,36.484,300321.0
2017-12-08 14:10:00,43.45,43.45,43.37,43.39,297034.0,36.484,36.484,36.4169,36.4337,297034.0
2017-12-08 14:20:00,43.39,43.39,43.3,43.35,450560.0,36.4337,36.4337,36.3581,36.4001,450560.0
2017-12-08 14:30:00,43.35,43.36,43.32,43.33,232211.0,36.4001,36.4085,36.3749,36.3833,232211.0
2017-12-08 14:40:00,43.34,43.39,43.32,43.36,355816.0,36.3917,36.4337,36.3749,36.4085,355816.0
2017-12-08 14:50:00,43.36,43.39,43.34,43.34,229116.0,36.4085,36.4337,36.3917,36.3917,229116.0
2017-12-08 15:00:00,43.34,43.41,43.33,43.4,336093.0,36.3917,36.4504,36.3833,36.4421,336093.0
2017-12-08 15:10:00,43.4,43.41,43.34,43.37,239234.0,36.4421,36.4504,36.3917,36.4169,239234.0
2017-12-08 15:20:00,43.37,43.42,43.36,43.42,259160.0,36.4169,36.4588,36.4085,36.4588,259160.0
2017-12-08 15:30:00,43.42,43.42,43.37,43.38,441924.0,36.4588,36.4588,36.4169,36.4253,441924.0
2017-12-08 15:40:00,43.38,43.4,43.35,43.36,498855.0,36.4253,36.4421,36.4001,36.4085,498855.0
2017-12-08 15:50:00,43.36,43.4,43.34,43.35,1258691.0,36.4085,36.4421,36.3917,36.4001,1258691.0
2017-12-11 09:30:00,43.28,43.52,43.25,43.5,758527.0,36.3413,36.5428,36.3161,36.526,758527.0
2017-12-11 09:40:00,43.49,43.57,43.31,43.37,445128.0,36.5176,36.5848,36.3665,36.4169,445128.0
2017-12-11 09:50:00,43.37,43.41,43.26,43.4,373103.0,36.4169,36.4504,36.3245,36.4421,373103.0
2017-12-11 10:00:00,43.41,43.47,43.39,43.46,479488.0,36.4504,36.5008,36.4337,36.4924,479488.0
2017-12-11 10:10:00,43.45,43.47,43.35,43.36,316468.0,36.484,36.5008,36.4001,36.4085,316468.0
2017-12-11 10:20:00,43.37,43.41,43.35,43.36,324302.0,36.4169,36.4504,36.4001,36.4085,324302.0
2017-12-11 10:30:00,43.36,43.4,43.35,43.38,223495.0,36.4085,36.4421,36.4001,36.4253,223495.0
2017-12-11 10:40:00,43.38,43.41,43.32,43.41,271345.0,36.4253,36.4504,36.3749,36.4504,271345.0
2017-12-11 10:50:00,43.4,43.46,43.39,43.43,177549.0,36.4421,36.4924,36.4337,36.4672,177549.0
2017-12-11 11:00:00,43.43,43.45,43.39,43.43,179189.0,36.4672,36.484,36.4337,36.4672,179189.0
2017-12-11 11:10:00,43.43,43.49,43.42,43.48,229566.0,36.4672,36.5176,36.4588,36.5092,229566.0
2017-12-11 11:20:00,43.48,43.6,43.47,43.59,394170.0,36.5092,36.61,36.5008,36.6016,394170.0
2017-12-11 11:30:00,43.6,43.78,43.58,43.69,574720.0,36.61,36.7611,36.5932,36.6856,574720.0
2017-12-11 11:40:00,43.69,43.69,43.57,43.65,277174.0,36.6856,36.6856,36.5848,36.652,277174.0
2017-12-11 11:50:00,43.65,43.65,43.59,43.61,214033.0,36.652,36.652,36.6016,36.6184,214033.0
2017-12-11 12:00:00,43.61,43.63,43.58,43.59,225986.0,36.6184,36.6352,36.5932,36.6016,225986.0
2017-12-11 12:10:00,43.58,43.6,43.54,43.57,226589.0,36.5932,36.61,36.5596,36.5848,226589.0
2017-12-11 12:20:00,43.56,43.57,43.52,43.55,187205.0,36.5764,36.5848,36.5428,36.568,187205.0
2017-12-11 12:30:00,43.55,43.6,43.47,43.47,203530.0,36.568,36.61,36.5008,36.5008,203530.0
2017-12-11 12:40:00,43.47,43.51,43.45,43.48,153437.0,36.5008,36.5344,36.484,36.5092,153437.0
2017-12-11 12:50:00,43.48,43.51,43.45,43.46,152683.0,36.5092,36.5344,36.484,36.4924,152683.0
2017-12-11 13:00:00,43.46,43.5,43.44,43.47,196831.0,36.4924,36.526,36.4756,36.5008,196831.0
2017-12-11 13:10:00,43.47,43.51,43.42,43.47,165159.0,36.5008,36.5344,36.4588,36.5008,165159.0
2017-12-11 13:20:00,43.47,43.48,43.44,43.44,156103.0,36.5008,36.5092,36.4756,36.4756,156103.0
2017-12-11 13:30:00,43.45,43.52,43.45,43.47,190665.0,36.484,36.5428,36.484,36.5008,190665.0
2017-12-11 13:40:00,43.48,43.5,43.46,43.47,125670.0,36.5092,36.526,36.4924,36.5008,125670.0
2017-12-11 13:50:00,43.47,43.47,43.44,43.45,141656.0,36.5008,36.5008,36.4756,36.484,141656.0
2017-12-11 14:00:00,43.45,43.51,43.45,43.45,185268.0,36.484,36.5344,36.484,36.484,185268.0
2017-12-11 14:10:00,43.45,43.49,43.44,43.45,167789.0,36.484,36.5176,36.4756,36.484,167789.0
2017-12-11 14:20:00,43.45,43.5,43.44,43.48,164495.0,36.484,36.526,36.4756,36.5092,164495.0
2017-12-11 14:30:00,43.48,43.53,43.46,43.52,226155.0,36.5092,36.5512,36.4924,36.5428,226155.0
2017-12-11 14:40:00,43.52,43.59,43.52,43.57,265768.0,36.5428,36.6016,36.5428,36.5848,265768.0
2017-12-11 14:50:00,43.58,43.63,43.57,43.61,331975.0,36.5932,36.6352,36.5848,36.6184,331975.0
2017-12-11 15:00:00,43.6,43.61,43.56,43.57,325227.0,36.61,36.6184,36.5764,36.5848,325227.0
2017-12-11 15:10:00,43.56,43.58,43.52,43.55,469502.0,36.5764,36.5932,36.5428,36.568,469502.0
2017-12-11 15:20:00,43.55,43.55,43.49,43.51,751015.0,36.568,36.568,36.5176,36.5344,751015.0
2017-12-11 15:30:00,43.5,43.53,43.47,43.5,1254841.0,36.526,36.5512,36.5008,36.526,1254841.0
2017-12-11 15:40:00,43.5,43.55,43.49,43.55,533236.0,36.526,36.568,36.5176,36.568,533236.0
2017-12-11 15:50:00,43.55,43.67,43.54,43.65,2160515.0,36.568,36.6688,36.5596,36.652,2160515.0
2017-12-12 09:30:00,43.47,43.62,43.34,43.36,743175.0,36.5008,36.6268,36.3917,36.4085,743175.0
2017-12-12 09:40:00,43.37,43.46,43.33,43.39,367448.0,36.4169,36.4924,36.3833,36.4337,367448.0
2017-12-12 09:50:00,43.39,43.4,43.14,43.23,1035534.0,36.4337,36.4421,36.2237,36.2993,1035534.0
2017-12-12 10:00:00,43.23,43.24,43.1,43.15,559049.0,36.2993,36.3077,36.1901,36.2321,559049.0
2017-12-12 10:10:00,43.14,43.21,43.08,43.2,349239.0,36.2237,36.2825,36.1734,36.2741,349239.0
2017-12-12 10:20:00,43.21,43.26,43.2,43.24,608866.0,36.2825,36.3245,36.2741,36.3077,608866.0
2017-12-12 10:30:00,43.24,43.31,43.2,43.24,407397.0,36.3077,36.3665,36.2741,36.3077,407397.0
2017-12-12 10:40:00,43.23,43.26,43.19,43.19,289532.0,36.2993,36.3245,36.2657,36.2657,289532.0
2017-12-12 10:50:00,43.19,43.33,43.19,43.28,604435.0,36.2657,36.3833,36.2657,36.3413,604435.0
2017-12-12 11:00:00,43.29,43.33,43.25,43.32,241731.0,36.3497,36.3833,36.3161,36.3749,241731.0
2017-12-12 11:10:00,43.31,43.41,43.31,43.33,325025.0,36.3665,36.4504,36.3665,36.3833,325025.0
2017-12-12 11:20:00,43.33,43.37,43.28,43.36,297036.0,36.3833,36.4169,36.3413,36.4085,297036.0
2017-12-12 11:30:00,43.37,43.44,43.35,43.44,332924.0,36.4169,36.4756,36.4001,36.4756,332924.0
2017-12-12 11:40:00,43.44,43.54,43.37,43.5,348070.0,36.4756,36.5596,36.4169,36.526,348070.0
2017-12-12 11:50:00,43.51,43.52,43.41,43.44,248169.0,36.5344,36.5428,36.4504,36.4756,248169.0
2017-12-12 12:00:00,43.44,43.46,43.4,43.43,187449.0,36.4756,36.4924,36.4421,36.4672,187449.0
2017-12-12 12:10:00,43.43,43.44,43.39,43.42,110460.0,36.4672,36.4756,36.4337,36.4588,110460.0
2017-12-12 12:20:00,43.42,43.43,43.35,43.37,187442.0,36.4588,36.4672,36.4001,36.4169,187442.0
2017-12-12 12:30:00,43.38,43.43,43.36,43.38,158953.0,36.4253,36.4672,36.4085,36.4253,158953.0
2017-12-12 12:40:00,43.38,43.41,43.35,43.37,224629.0,36.4253,36.4504,36.4001,36.4169,224629.0
2017-12-12 12:50:00,43.38,43.44,43.36,43.44,165263.0,36.4253,36.4756,36.4085,36.4756,165263.0
2017-12-12 13:00:00,43.43,43.45,43.39,43.43,169832.0,36.4672,36.484,36.4337,36.4672,169832.0
2017-12-12 13:10:00,43.43,43.46,43.41,43.43,155917.0,36.4672,36.4924,36.4504,36.4672,155917.0
2017-12-12 13:20:00,43.43,43.44,43.37,43.38,151723.0,36.4672,36.4756,36.4169,36.4253,151723.0
2017-12-12 13:30:00,43.37,43.4,43.36,43.4,105029.0,36.4169,36.4421,36.4085,36.4421,105029.0
2017-12-12 13:40:00,43.4,43.42,43.35,43.36,184165.0,36.4421,36.4588,36.4001,36.4085,184165.0
2017-12-12 13:50:00,43.35,43.37,43.32,43.34,171443.0,36.4001,36.4169,36.3749,36.3917,171443.0
2017-12-12 14:00:00,43.33,43.37,43.31,43.37,201160.0,36.3833,36.4169,36.3665,36.4169,201160.0
2017-12-12 14:10:00,43.37,43.38,43.35,43.37,206325.0,36.4169,36.4253,36.4001,36.4169,206325.0
2017-12-12 14:20:00,43.37,43.42,43.36,43.41,158856.0,36.4169,36.4588,36.4085,36.4504,158856.0
2017-12-12 14:30:00,43.41,43.46,43.4,43.45,229464.0,36.4504,36.4924,36.4421,36.484,229464.0
2017-12-12 14:40:00,43.44,43.52,43.44,43.45,503218.0,36.4756,36.5428,36.4756,36.484,503218.0
2017-12-12 14:50:00,43.45,43.48,43.43,43.43,175113.0,36.484,36.5092,36.4672,36.4672,175113.0
2017-12-12 15:00:00,43.44,43.45,43.39,43.4,173868.0,36.4756,36.484,36.4337,36.4421,173868.0
2017-12-12 15:10:00,43.4,43.41,43.37,43.38,163796.0,36.4421,36.4504,36.4169,36.4253,163796.0
2017-12-12 15:20:00,43.38,43.39,43.34,43.37,210806.0,36.4253,36.4337,36.3917,36.4169,210806.0
2017-12-12 15:30:00,43.36,43.38,43.32,43.35,193839.0,36.4085,36.4253,36.3749,36.4001,193839.0
2017-12-12 15:40:00,43.34,43.37,43.31,43.33,388947.0,36.3917,36.4169,36.3665,36.3833,388947.0
2017-12-12 15:50:00,43.33,43.37,43.31,43.33,911934.0,36.3833,36.4169,36.3665,36.3833,911934.0
2017-12-13 09:30:00,43.65,43.66,43.32,43.39,991858.0,36.652,36.6604,36.3749,36.4337,991858.0
2017-12-13 09:40:00,43.39,43.48,43.35,43.44,381521.0,36.4337,36.5092,36.4001,36.4756,381521.0
2017-12-13 09:50:00,43.45,43.45,43.3,43.32,327971.0,36.484,36.484,36.3581,36.3749,327971.0
2017-12-13 10:00:00,43.31,43.38,43.3,43.34,239023.0,36.3665,36.4253,36.3581,36.3917,239023.0
2017-12-13 10:10:00,43.35,43.44,43.34,43.36,305024.0,36.4001,36.4756,36.3917,36.4085,305024.0
2017-12-13 10:20:00,43.37,43.46,43.35,43.44,249207.0,36.4169,36.4924,36.4001,36.4756,249207.0
2017-12-13 10:30:00,43.44,43.5,43.39,43.5,342117.0,36.4756,36.526,36.4337,36.526,342117.0
2017-12-13 10:40:00,43.5,43.54,43.38,43.39,790038.0,36.526,36.5596,36.4253,36.4337,790038.0
2017-12-13 10:50:00,43.39,43.47,43.37,43.42,339494.0,36.4337,36.5008,36.4169,36.4588,339494.0
2017-12-13 11:00:00,43.41,43.42,43.32,43.37,319713.0,36.4504,36.4588,36.3749,36.4169,319713.0
2017-12-13 11:10:00,43.37,43.39,43.31,43.31,248630.0,36.4169,36.4337,36.3665,36.3665,248630.0
2017-12-13 11:20:00,43.31,43.4,43.24,43.36,371977.0,36.3665,36.4421,36.3077,36.4085,371977.0
2017-12-13 11:30:00,43.37,43.38,43.31,43.33,232154.0,36.4169,36.4253,36.3665,36.3833,232154.0
2017-12-13 11:40:00,43.33,43.36,43.24,43.31,247590.0,36.3833,36.4085,36.3077,36.3665,247590.0
2017-12-13 11:50:00,43.3,43.34,43.28,43.34,188459.0,36.3581,36.3917,36.3413,36.3917,188459.0
2017-12-13 12:00:00,43.33,43.39,43.3,43.36,319755.0,36.3833,36.4337,36.3581,36.4085,319755.0
2017-12-13 12:10:00,43.36,43.41,43.34,43.41,205932.0,36.4085,36.4504,36.3917,36.4504,205932.0
2017-12-13 12:20:00,43.41,43.42,43.36,43.4,159684.0,36.4504,36.4588,36.4085,36.4421,159684.0
2017-12-13 12:30:00,43.4,43.42,43.34,43.34,333941.0,36.4421,36.4588,36.3917,36.3917,333941.0
2017-12-13 12:40:00,43.34,43.45,43.33,43.41,216076.0,36.3917,36.484,36.3833,36.4504,216076.0
2017-12-13 12:50:00,43.41,43.43,43.38,43.41,161423.0,36.4504,36.4672,36.4253,36.4504,161423.0
2017-12-13 13:00:00,43.4,43.44,43.39,43.42,236224.0,36.4421,36.4756,36.4337,36.4588,236224.0
2017-12-13 13:10:00,43.41,43.5,43.4,43.42,614713.0,36.4504,36.526,36.4421,36.4588,614713.0
2017-12-13 13:20:00,43.42,43.46,43.4,43.44,264330.0,36.4588,36.4924,36.4421,36.4756,264330.0
2017-12-13 13:30:00,43.44,43.45,43.39,43.41,219989.0,36.4756,36.484,36.4337,36.4504,219989.0
2017-12-13 13:40:00,43.4,43.49,43.39,43.49,213595.0,36.4421,36.5176,36.4337,36.5176,213595.0
2017-12-13 13:50:00,43.48,43.49,43.37,43.41,241194.0,36.5092,36.5176,36.4169,36.4504,241194.0
2017-12-13 14:00:00,43.41,43.55,43.38,43.4,513031.0,36.4504,36.568,36.4253,36.4421,513031.0
2017-12-13 14:10:00,43.39,43.49,43.38,43.49,151501.0,36.4337,36.5176,36.4253,36.5176,151501.0
2017-12-13 14:20:00,43.48,43.5,43.44,43.5,146765.0,36.5092,36.526,36.4756,36.526,146765.0
2017-12-13 14:30:00,43.5,43.53,43.46,43.48,408721.0,36.526,36.5512,36.4924,36.5092,408721.0
2017-12-13 14:40:00,43.48,43.51,43.45,43.5,199437.0,36.5092,36.5344,36.484,36.526,199437.0
2017-12-13 14:50:00,43.5,43.52,43.44,43.46,462782.0,36.526,36.5428,36.4756,36.4924,462782.0
2017-12-13 15:00:00,43.46,43.48,43.42,43.44,358860.0,36.4924,36.5092,36.4588,36.4756,358860.0
2017-12-13 15:10:00,43.44,43.49,43.43,43.48,230319.0,36.4756,36.5176,36.4672,36.5092,230319.0
2017-12-13 15:20:00,43.48,43.51,43.39,43.41,512842.0,36.5092,36.5344,36.4337,36.4504,512842.0
2017-12-13 15:30:00,43.41,43.49,43.4,43.44,338128.0,36.4504,36.5176,36.4421,36.4756,338128.0
2017-12-13 15:40:00,43.45,43.48,43.39,43.46,541991.0,36.484,36.5092,36.4337,36.4924,541991.0
2017-12-13 15:50:00,43.46,43.46,43.33,43.34,1763619.0,36.4924,36.4924,36.3833,36.3917,1763619.0
2017-12-14 09:30:00,43.43,43.57,43.24,43.29,548672.0,36.4672,36.5848,36.3077,36.3497,548672.0
2017-12-14 09:40:00,43.29,43.32,43.2,43.21,339876.0,36.3497,36.3749,36.2741,36.2825,339876.0
2017-12-14 09:50:00,43.22,43.26,43.19,43.19,448586.0,36.2909,36.3245,36.2657,36.2657,448586.0
2017-12-14 10:00:00,43.19,43.23,43.01,43.23,802814.0,36.2657,36.2993,36.1146,36.2993,802814.0
2017-12-14 10:10:00,43.23,43.27,43.15,43.15,547947.0,36.2993,36.3329,36.2321,36.2321,547947.0
2017-12-14 10:20:00,43.15,43.37,43.14,43.33,488107.0,36.2321,36.4169,36.2237,36.3833,488107.0
2017-12-14 10:30:00,43.33,43.36,43.26,43.36,207939.0,36.3833,36.4085,36.3245,36.4085,207939.0
2017-12-14 10:40:00,43.36,43.4,43.33,43.34,594487.0,36.4085,36.4421,36.3833,36.3917,594487.0
2017-12-14 10:50:00,43.34,43.37,43.23,43.24,358558.0,36.3917,36.4169,36.2993,36.3077,358558.0
2017-12-14 11:00:00,43.23,43.31,43.23,43.26,367447.0,36.2993,36.3665,36.2993,36.3245,367447.0
2017-12-14 11:10:00,43.26,43.34,43.26,43.34,250189.0,36.3245,36.3917,36.3245,36.3917,250189.0
2017-12-14 11:20:00,43.33,43.34,43.28,43.33,310387.0,36.3833,36.3917,36.3413,36.3833,310387.0
2017-12-14 11:30:00,43.33,43.41,43.32,43.41,409469.0,36.3833,36.4504,36.3749,36.4504,409469.0
2017-12-14 11:40:00,43.41,43.44,43.36,43.44,381284.0,36.4504,36.4756,36.4085,36.4756,381284.0
2017-12-14 11:50:00,43.43,43.44,43.34,43.38,195773.0,36.4672,36.4756,36.3917,36.4253,195773.0
2017-12-14 12:00:00,43.39,43.4,43.34,43.4,226117.0,36.4337,36.4421,36.3917,36.4421,226117.0
2017-12-14 12:10:00,43.4,43.43,43.36,43.43,239398.0,36.4421,36.4672,36.4085,36.4672,239398.0
2017-12-14 12:20:00,43.43,43.45,43.41,43.44,561472.0,36.4672,36.484,36.4504,36.4756,561472.0
2017-12-14 12:30:00,43.44,43.53,43.44,43.5,604986.0,36.4756,36.5512,36.4756,36.526,604986.0
2017-12-14 12:40:00,43.51,43.52,43.48,43.48,247218.0,36.5344,36.5428,36.5092,36.5092,247218.0
2017-12-14 12:50:00,43.48,43.49,43.44,43.47,249791.0,36.5092,36.5176,36.4756,36.5008,249791.0
2017-12-14 13:00:00,43.47,43.48,43.42,43.45,171968.0,36.5008,36.5092,36.4588,36.484,171968.0
2017-12-14 13:10:00,43.45,43.49,43.39,43.43,275387.0,36.484,36.5176,36.4337,36.4672,275387.0
2017-12-14 13:20:00,43.42,43.47,43.41,43.45,128714.0,36.4588,36.5008,36.4504,36.484,128714.0
2017-12-14 13:30:00,43.45,43.45,43.38,43.41,216074.0,36.484,36.484,36.4253,36.4504,216074.0
2017-12-14 13:40:00,43.4,43.43,43.35,43.38,265307.0,36.4421,36.4672,36.4001,36.4253,265307.0
2017-12-14 13:50:00,43.39,43.39,43.33,43.35,484669.0,36.4337,36.4337,36.3833,36.4001,484669.0
2017-12-14 14:00:00,43.34,43.38,43.3,43.33,315614.0,36.3917,36.4253,36.3581,36.3833,315614.0
2017-12-14 14:10:00,43.32,43.36,43.32,43.34,273896.0,36.3749,36.4085,36.3749,36.3917,273896.0
2017-12-14 14:20:00,43.34,43.34,43.17,43.18,423898.0,36.3917,36.3917,36.2489,36.2573,423898.0
2017-12-14 14:30:00,43.18,43.27,43.18,43.23,423513.0,36.2573,36.3329,36.2573,36.2993,423513.0
2017-12-14 14:40:00,43.23,43.23,43.16,43.19,189340.0,36.2993,36.2993,36.2405,36.2657,189340.0
2017-12-14 14:50:00,43.2,43.28,43.19,43.27,145677.0,36.2741,36.3413,36.2657,36.3329,145677.0
2017-12-14 15:00:00,43.27,43.27,43.19,43.21,177156.0,36.3329,36.3329,36.2657,36.2825,177156.0
2017-12-14 15:10:00,43.2,43.23,43.15,43.16,228685.0,36.2741,36.2993,36.2321,36.2405,228685.0
2017-12-14 15:20:00,43.17,43.2,43.16,43.19,172953.0,36.2489,36.2741,36.2405,36.2657,172953.0
2017-12-14 15:30:00,43.2,43.29,43.19,43.27,213132.0,36.2741,36.3497,36.2657,36.3329,213132.0
2017-12-14 15:40:00,43.28,43.32,43.25,43.28,333430.0,36.3413,36.3749,36.3161,36.3413,333430.0
2017-12-14 15:50:00,43.27,43.31,43.21,43.27,1340308.0,36.3329,36.3665,36.2825,36.3329,1340308.0
2017-12-15 09:30:00,43.41,43.5,43.07,43.32,7403972.0,36.4504,36.526,36.165,36.3749,7403972.0
2017-12-15 09:40:00,43.31,43.45,43.3,43.43,384180.0,36.3665,36.484,36.3581,36.4672,384180.0
2017-12-15 09:50:00,43.44,43.47,43.33,43.36,248235.0,36.4756,36.5008,36.3833,36.4085,248235.0
2017-12-15 10:00:00,43.36,43.74,43.35,43.68,921380.0,36.4085,36.7275,36.4001,36.6772,921380.0
2017-12-15 10:10:00,43.68,43.92,43.68,43.91,757109.0,36.6772,36.8787,36.6772,36.8703,757109.0
2017-12-15 10:20:00,43.91,43.91,43.7,43.71,615194.0,36.8703,36.8703,36.694,36.7024,615194.0
2017-12-15 10:30:00,43.71,43.75,43.61,43.67,426892.0,36.7024,36.7359,36.6184,36.6688,426892.0
2017-12-15 10:40:00,43.66,43.73,43.65,43.67,338457.0,36.6604,36.7191,36.652,36.6688,338457.0
2017-12-15 10:50:00,43.66,43.78,43.66,43.72,254640.0,36.6604,36.7611,36.6604,36.7108,254640.0
2017-12-15 11:00:00,43.71,43.9,43.71,43.89,346803.0,36.7024,36.8619,36.7024,36.8535,346803.0
2017-12-15 11:10:00,43.89,43.98,43.86,43.91,330354.0,36.8535,36.9291,36.8283,36.8703,330354.0
2017-12-15 11:20:00,43.92,44.03,43.92,44.0,842037.0,36.8787,36.9711,36.8787,36.9459,842037.0
2017-12-15 11:30:00,43.99,44.12,43.99,44.08,785442.0,36.9375,37.0466,36.9375,37.013,785442.0
2017-12-15 11:40:00,44.08,44.27,44.08,44.26,823120.0,37.013,37.1726,37.013,37.1642,823120.0
2017-12-15 11:50:00,44.25,44.34,44.25,44.32,624441.0,37.1558,37.2314,37.1558,37.2146,624441.0
2017-12-15 12:00:00,44.33,44.41,44.3,44.37,445636.0,37.223,37.2901,37.1978,37.2565,445636.0
2017-12-15 12:10:00,44.37,44.42,44.34,44.37,619854.0,37.2565,37.2985,37.2314,37.2565,619854.0
2017-12-15 12:20:00,44.37,44.37,44.29,44.3,599730.0,37.2565,37.2565,37.1894,37.1978,599730.0
2017-12-15 12:30:00,44.3,44.32,44.25,44.26,485546.0,37.1978,37.2146,37.1558,37.1642,485546.0
2017-12-15 12:40:00,44.26,44.28,44.19,44.28,456705.0,37.1642,37.181,37.1054,37.181,456705.0
2017-12-15 12:50:00,44.28,44.42,44.27,44.4,511733.0,37.181,37.2985,37.1726,37.2817,511733.0
2017-12-15 13:00:00,44.4,44.5,44.39,44.49,531431.0,37.2817,37.3657,37.2733,37.3573,531431.0
2017-12-15 13:10:00,44.49,44.54,44.46,44.5,487173.0,37.3573,37.3993,37.3321,37.3657,487173.0
2017-12-15 13:20:00,44.5,44.61,44.48,44.55,460298.0,37.3657,37.4581,37.3489,37.4077,460298.0
2017-12-15 13:30:00,44.56,44.58,44.48,44.52,371679.0,37.4161,37.4329,37.3489,37.3825,371679.0
2017-12-15 13:40:00,44.52,44.58,44.5,44.58,301335.0,37.3825,37.4329,37.3657,37.4329,301335.0
2017-12-15 13:50:00,44.58,44.69,44.56,44.67,636884.0,37.4329,37.5252,37.4161,37.5084,636884.0
2017-12-15 14:00:00,44.67,44.74,44.66,44.73,536547.0,37.5084,37.5672,37.5,37.5588,536547.0
2017-12-15 14:10:00,44.73,44.74,44.58,44.7,666032.0,37.5588,37.5672,37.4329,37.5336,666032.0
2017-12-15 14:20:00,44.7,44.72,44.65,44.7,406575.0,37.5336,37.5504,37.4917,37.5336,406575.0
2017-12-15 14:30:00,44.7,44.71,44.61,44.63,441832.0,37.5336,37.542,37.4581,37.4749,441832.0
2017-12-15 14:40:00,44.64,44.67,44.6,44.62,350430.0,37.4833,37.5084,37.4497,37.4665,350430.0
2017-12-15 14:50:00,44.62,44.62,44.53,44.58,483253.0,37.4665,37.4665,37.3909,37.4329,483253.0
2017-12-15 15:00:00,44.58,44.68,44.57,44.68,565527.0,37.4329,37.5168,37.4245,37.5168,565527.0
2017-12-15 15:10:00,44.68,44.77,44.68,44.74,708065.0,37.5168,37.5924,37.5168,37.5672,708065.0
2017-12-15 15:20:00,44.73,44.79,44.7,44.73,611566.0,37.5588,37.6092,37.5336,37.5588,611566.0
2017-12-15 15:30:00,44.73,44.8,44.71,44.76,665854.0,37.5588,37.6176,37.542,37.584,665854.0
2017-12-15 15:40:00,44.76,44.84,44.63,44.66,1242638.0,37.584,37.6512,37.4749,37.5,1242638.0
2017-12-15 15:50:00,44.67,44.68,44.4,44.59,3960609.0,37.5084,37.5168,37.2817,37.4413,3960609.0
2017-12-18 09:30:00,45.1,45.48,45.04,45.4,2080328.0,37.8695,38.1886,37.8191,38.1214,2080328.0
2017-12-18 09:40:00,45.41,45.53,45.24,45.49,1069723.0,38.1298,38.2306,37.9871,38.197,1069723.0
2017-12-18 09:50:00,45.49,45.5,45.16,45.49,1019721.0,38.197,38.2054,37.9199,38.197,1019721.0
2017-12-18 10:00:00,45.49,45.7,45.49,45.65,1274532.0,38.197,38.3733,38.197,38.3313,1274532.0
2017-12-18 10:10:00,45.65,45.67,45.45,45.57,1046483.0,38.3313,38.3481,38.1634,38.2642,1046483.0
2017-12-18 10:20:00,45.57,45.57,45.4,45.53,819449.0,38.2642,38.2642,38.1214,38.2306,819449.0
2017-12-18 10:30:00,45.52,45.53,45.35,45.39,805924.0,38.2222,38.2306,38.0794,38.113,805924.0
2017-12-18 10:40:00,45.38,45.46,45.32,45.33,622175.0,38.1046,38.1718,38.0542,38.0626,622175.0
2017-12-18 10:50:00,45.33,45.47,45.26,45.44,507449.0,38.0626,38.1802,38.0039,38.155,507449.0
2017-12-18 11:00:00,45.44,45.46,45.39,45.46,545635.0,38.155,38.1718,38.113,38.1718,545635.0
2017-12-18 11:10:00,45.46,45.53,45.45,45.51,572383.0,38.1718,38.2306,38.1634,38.2138,572383.0
2017-12-18 11:20:00,45.51,45.61,45.49,45.55,590511.0,38.2138,38.2977,38.197,38.2474,590511.0
2017-12-18 11:30:00,45.55,45.56,45.44,45.54,480248.0,38.2474,38.2558,38.155,38.239,480248.0
2017-12-18 11:40:00,45.54,45.64,45.53,45.63,560493.0,38.239,38.3229,38.2306,38.3145,560493.0
2017-12-18 11:50:00,45.63,45.66,45.58,45.66,450621.0,38.3145,38.3397,38.2726,38.3397,450621.0
2017-12-18 12:00:00,45.66,45.7,45.64,45.7,409997.0,38.3397,38.3733,38.3229,38.3733,409997.0
2017-12-18 12:10:00,45.7,45.8,45.68,45.69,1194154.0,38.3733,38.4573,38.3565,38.3649,1194154.0
2017-12-18 12:20:00,45.7,45.85,45.69,45.81,626086.0,38.3733,38.4993,38.3649,38.4657,626086.0
2017-12-18 12:30:00,45.81,45.86,45.79,45.84,439805.0,38.4657,38.5077,38.4489,38.4909,439805.0
2017-12-18 12:40:00,45.84,45.9,45.83,45.87,345414.0,38.4909,38.5412,38.4825,38.5161,345414.0
2017-12-18 12:50:00,45.86,45.9,45.83,45.88,496498.0,38.5077,38.5412,38.4825,38.5245,496498.0
2017-12-18 13:00:00,45.88,45.89,45.82,45.87,335214.0,38.5245,38.5329,38.4741,38.5161,335214.0
2017-12-18 13:10:00,45.87,45.91,45.83,45.86,475150.0,38.5161,38.5496,38.4825,38.5077,475150.0
2017-12-18 13:20:00,45.86,45.9,45.82,45.83,422698.0,38.5077,38.5412,38.4741,38.4825,422698.0
2017-12-18 13:30:00,45.83,45.84,45.74,45.76,612437.0,38.4825,38.4909,38.4069,38.4237,612437.0
2017-12-18 13:40:00,45.75,45.78,45.73,45.73,328014.0,38.4153,38.4405,38.3985,38.3985,328014.0
2017-12-18 13:50:00,45.74,45.78,45.73,45.77,270190.0,38.4069,38.4405,38.3985,38.4321,270190.0
2017-12-18 14:00:00,45.77,45.8,45.76,45.8,357081.0,38.4321,38.4573,38.4237,38.4573,357081.0
2017-12-18 14:10:00,45.8,45.94,45.78,45.93,718540.0,38.4573,38.5748,38.4405,38.5664,718540.0
2017-12-18 14:20:00,45.93,46.05,45.93,45.96,1102372.0,38.5664,38.6672,38.5664,38.5916,1102372.0
2017-12-18 14:30:00,45.96,45.98,45.88,45.94,656225.0,38.5916,38.6084,38.5245,38.5748,656225.0
2017-12-18 14:40:00,45.95,45.97,45.89,45.96,755371.0,38.5832,38.6,38.5329,38.5916,755371.0
2017-12-18 14:50:00,45.96,45.97,45.85,45.92,645103.0,38.5916,38.6,38.4993,38.558,645103.0
2017-12-18 15:00:00,45.92,46.0,45.89,45.98,856942.0,38.558,38.6252,38.5329,38.6084,856942.0
2017-12-18 15:10:00,45.98,46.13,45.98,46.12,1132985.0,38.6084,38.7344,38.6084,38.726,1132985.0
2017-12-18 15:20:00,46.12,46.27,46.09,46.18,1524595.0,38.726,38.8519,38.7008,38.7764,1524595.0
2017-12-18 15:30:00,46.18,46.22,46.05,46.13,1384188.0,38.7764,38.8099,38.6672,38.7344,1384188.0
2017-12-18 15:40:00,46.13,46.13,46.04,46.08,1311916.0,38.7344,38.7344,38.6588,38.6924,1311916.0
2017-12-18 15:50:00,46.08,46.35,45.97,46.28,7221275.0,38.6924,38.9191,38.6,38.8603,7221275.0
2017-12-19 09:30:00,46.24,46.63,46.23,46.6,2428695.0,38.8267,39.1542,38.8183,39.129,2428695.0
2017-12-19 09:40:00,46.6,46.65,46.43,46.45,1467729.0,39.129,39.171,38.9863,39.0031,1467729.0
2017-12-19 09:50:00,46.44,46.49,46.22,46.47,1070424.0,38.9947,39.0367,38.8099,39.0199,1070424.0
2017-12-19 10:00:00,46.46,46.48,46.36,46.41,575635.0,39.0115,39.0283,38.9275,38.9695,575635.0
2017-12-19 10:10:00,46.41,46.52,46.38,46.44,701629.0,38.9695,39.0619,38.9443,38.9947,701629.0
2017-12-19 10:20:00,46.44,46.45,46.26,46.32,480394.0,38.9947,39.0031,38.8435,38.8939,480394.0
2017-12-19 10:30:00,46.32,46.33,45.91,46.02,1174960.0,38.8939,38.9023,38.5496,38.642,1174960.0
2017-12-19 10:40:00,46.02,46.14,45.89,46.06,837129.0,38.642,38.7428,38.5329,38.6756,837129.0
2017-12-19 10:50:00,46.05,46.1,45.92,46.01,435321.0,38.6672,38.7092,38.558,38.6336,435321.0
2017-12-19 11:00:00,46.01,46.12,45.99,46.05,300844.0,38.6336,38.726,38.6168,38.6672,300844.0
2017-12-19 11:10:00,46.05,46.15,46.02,46.14,374327.0,38.6672,38.7512,38.642,38.7428,374327.0
2017-12-19 11:20:00,46.14,46.22,46.13,46.19,497601.0,38.7428,38.8099,38.7344,38.7848,497601.0
2017-12-19 11:30:00,46.2,46.29,46.17,46.28,370914.0,38.7932,38.8687,38.768,38.8603,370914.0
2017-12-19 11:40:00,46.28,46.33,46.17,46.19,477034.0,38.8603,38.9023,38.768,38.7848,477034.0
2017-12-19 11:50:00,46.19,46.2,46.05,46.09,363380.0,38.7848,38.7932,38.6672,38.7008,363380.0
2017-12-19 12:00:00,46.08,46.15,46.05,46.15,324460.0,38.6924,38.7512,38.6672,38.7512,324460.0
2017-12-19 12:10:00,46.15,46.19,46.1,46.15,248940.0,38.7512,38.7848,38.7092,38.7512,248940.0
2017-12-19 12:20:00,46.15,46.2,46.11,46.18,331247.0,38.7512,38.7932,38.7176,38.7764,331247.0
2017-12-19 12:30:00,46.18,46.19,46.12,46.16,281866.0,38.7764,38.7848,38.726,38.7596,281866.0
2017-12-19 12:40:00,46.16,46.25,46.15,46.23,479069.0,38.7596,38.8351,38.7512,38.8183,479069.0
2017-12-19 12:50:00,46.23,46.35,46.21,46.34,614803.0,38.8183,38.9191,38.8016,38.9107,614803.0
2017-12-19 13:00:00,46.34,46.36,46.28,46.34,274576.0,38.9107,38.9275,38.8603,38.9107,274576.0
2017-12-19 13:10:00,46.34,46.43,46.32,46.43,268219.0,38.9107,38.9863,38.8939,38.9863,268219.0
2017-12-19 13:20:00,46.43,46.44,46.36,46.43,354540.0,38.9863,38.9947,38.9275,38.9863,354540.0
2017-12-19 13:30:00,46.44,46.59,46.43,46.54,564907.0,38.9947,39.1206,38.9863,39.0786,564907.0
2017-12-19 13:40:00,46.55,46.62,46.5,46.57,558393.0,39.087,39.1458,39.0451,39.1038,558393.0
2017-12-19 13:50:00,46.56,46.68,46.54,46.57,556068.0,39.0954,39.1962,39.0786,39.1038,556068.0
2017-12-19 14:00:00,46.57,46.59,46.43,46.5,394645.0,39.1038,39.1206,38.9863,39.0451,394645.0
2017-12-19 14:10:00,46.5,46.52,46.43,46.46,427043.0,39.0451,39.0619,38.9863,39.0115,427043.0
2017-12-19 14:20:00,46.45,46.56,46.39,46.53,481172.0,39.0031,39.0954,38.9527,39.0702,481172.0
2017-12-19 14:30:00,46.53,46.55,46.39,46.41,392851.0,39.0702,39.087,38.9527,38.9695,392851.0
2017-12-19 14:40:00,46.42,46.43,46.31,46.36,479597.0,38.9779,38.9863,38.8855,38.9275,479597.0
2017-12-19 14:50:00,46.36,46.4,46.33,46.34,578496.0,38.9275,38.9611,38.9023,38.9107,578496.0
2017-12-19 15:00:00,46.34,46.39,46.28,46.33,503356.0,38.9107,38.9527,38.8603,38.9023,503356.0
2017-12-19 15:10:00,46.33,46.53,46.31,46.52,773297.0,38.9023,39.0702,38.8855,39.0619,773297.0
2017-12-19 15:20:00,46.52,46.55,46.48,46.5,609398.0,39.0619,39.087,39.0283,39.0451,609398.0
2017-12-19 15:30:00,46.51,46.65,46.5,46.61,955876.0,39.0535,39.171,39.0451,39.1374,955876.0
2017-12-19 15:40:00,46.61,46.8,46.6,46.73,1884370.0,39.1374,39.297,39.129,39.2382,1884370.0
2017-12-19 15:50:00,46.73,47.26,46.71,47.05,7628660.0,39.2382,39.6832,39.2214,39.5069,7628660.0
2017-12-20 09:30:00,47.47,47.6,47.02,47.19,2410215.0,39.8595,39.9687,39.4817,39.6244,2410215.0
2017-12-20 09:40:00,47.19,47.22,46.66,46.77,1395037.0,39.6244,39.6496,39.1794,39.2718,1395037.0
2017-12-20 09:50:00,46.78,46.99,46.73,46.87,1213980.0,39.2802,39.4565,39.2382,39.3557,1213980.0
2017-12-20 10:00:00,46.87,46.9,46.73,46.76,825754.0,39.3557,39.3809,39.2382,39.2634,825754.0
2017-12-20 10:10:00,46.76,46.9,46.76,46.78,670355.0,39.2634,39.3809,39.2634,39.2802,670355.0
2017-12-20 10:20:00,46.78,46.84,46.66,46.75,524743.0,39.2802,39.3305,39.1794,39.255,524743.0
2017-12-20 10:30:00,46.75,46.87,46.7,46.73,473467.0,39.255,39.3557,39.213,39.2382,473467.0
2017-12-20 10:40:00,46.73,46.8,46.69,46.76,445424.0,39.2382,39.297,39.2046,39.2634,445424.0
2017-12-20 10:50:00,46.76,46.86,46.76,46.84,417804.0,39.2634,39.3473,39.2634,39.3305,417804.0
2017-12-20 11:00:00,46.84,47.08,46.81,46.96,739208.0,39.3305,39.5321,39.3054,39.4313,739208.0
2017-12-20 11:10:00,46.96,47.17,46.96,47.13,669122.0,39.4313,39.6076,39.4313,39.5741,669122.0
2017-12-20 11:20:00,47.12,47.29,47.11,47.24,598039.0,39.5657,39.7084,39.5573,39.6664,598039.0
2017-12-20 11:30:00,47.24,47.34,47.18,47.31,538175.0,39.6664,39.7504,39.616,39.7252,538175.0
2017-12-20 11:40:00,47.32,47.41,47.29,47.34,702486.0,39.7336,39.8092,39.7084,39.7504,702486.0
2017-12-20 11:50:00,47.35,47.35,47.25,47.26,412929.0,39.7588,39.7588,39.6748,39.6832,412929.0
2017-12-20 12:00:00,47.27,47.43,47.26,47.41,655526.0,39.6916,39.826,39.6832,39.8092,655526.0
2017-12-20 12:10:00,47.4,47.49,47.39,47.47,511191.0,39.8008,39.8763,39.7924,39.8595,511191.0
2017-12-20 12:20:00,47.47,47.47,47.32,47.34,402736.0,39.8595,39.8595,39.7336,39.7504,402736.0
2017-12-20 12:30:00,47.34,47.38,47.27,47.28,309999.0,39.7504,39.784,39.6916,39.7,309999.0
2017-12-20 12:40:00,47.28,47.36,47.27,47.34,380186.0,39.7,39.7672,39.6916,39.7504,380186.0
2017-12-20 12:50:00,47.35,47.41,47.32,47.39,392346.0,39.7588,39.8092,39.7336,39.7924,392346.0
2017-12-20 13:00:00,47.4,47.49,47.38,47.48,297627.0,39.8008,39.8763,39.784,39.8679,297627.0
2017-12-20 13:10:00,47.48,47.54,47.43,47.45,478835.0,39.8679,39.9183,39.826,39.8428,478835.0
2017-12-20 13:20:00,47.45,47.51,47.43,47.5,290138.0,39.8428,39.8931,39.826,39.8847,290138.0
2017-12-20 13:30:00,47.5,47.52,47.41,47.44,355309.0,39.8847,39.9015,39.8092,39.8344,355309.0
2017-12-20 13:40:00,47.44,47.45,47.38,47.41,284700.0,39.8344,39.8428,39.784,39.8092,284700.0
2017-12-20 13:50:00,47.41,47.48,47.41,47.46,404202.0,39.8092,39.8679,39.8092,39.8511,404202.0
2017-12-20 14:00:00,47.45,47.49,47.33,47.36,269510.0,39.8428,39.8763,39.742,39.7672,269510.0
2017-12-20 14:10:00,47.36,47.36,47.22,47.24,332213.0,39.7672,39.7672,39.6496,39.6664,332213.0
2017-12-20 14:20:00,47.23,47.28,47.14,47.14,517363.0,39.658,39.7,39.5825,39.5825,517363.0
2017-12-20 14:30:00,47.15,47.18,47.1,47.11,480897.0,39.5908,39.616,39.5489,39.5573,480897.0
2017-12-20 14:40:00,47.11,47.18,47.1,47.16,371357.0,39.5573,39.616,39.5489,39.5992,371357.0
2017-12-20 14:50:00,47.16,47.23,47.14,47.2,555090.0,39.5992,39.658,39.5825,39.6328,555090.0
2017-12-20 15:00:00,47.2,47.33,47.19,47.31,562412.0,39.6328,39.742,39.6244,39.7252,562412.0
2017-12-20 15:10:00,47.31,47.44,47.27,47.44,865795.0,39.7252,39.8344,39.6916,39.8344,865795.0
2017-12-20 15:20:00,47.44,47.51,47.35,47.4,1264324.0,39.8344,39.8931,39.7588,39.8008,1264324.0
2017-12-20 15:30:00,47.39,47.46,47.37,47.43,1091568.0,39.7924,39.8511,39.7756,39.826,1091568.0
2017-12-20 15:40:00,47.43,47.59,47.41,47.46,2181096.0,39.826,39.9603,39.8092,39.8511,2181096.0
2017-12-20 15:50:00,47.46,47.64,47.33,47.64,6597458.0,39.8511,40.0023,39.742,40.0023,6597458.0
2017-12-21 09:30:00,47.54,47.59,46.91,47.02,2123244.0,39.9183,39.9603,39.3893,39.4817,2123244.0
2017-12-21 09:40:00,47.02,47.23,46.78,47.11,1564124.0,39.4817,39.658,39.2802,39.5573,1564124.0
2017-12-21 09:50:00,47.11,47.15,46.95,47.02,610847.0,39.5573,39.5908,39.4229,39.4817,610847.0
2017-12-21 10:00:00,47.03,47.06,46.91,47.03,672023.0,39.4901,39.5153,39.3893,39.4901,672023.0
2017-12-21 10:10:00,47.02,47.04,46.98,46.99,433744.0,39.4817,39.4985,39.4481,39.4565,433744.0
2017-12-21 10:20:00,47.0,47.15,46.99,47.03,601215.0,39.4649,39.5908,39.4565,39.4901,601215.0
2017-12-21 10:30:00,47.04,47.14,46.9,47.06,845453.0,39.4985,39.5825,39.3809,39.5153,845453.0
2017-12-21 10:40:00,47.07,47.1,46.98,46.98,487915.0,39.5237,39.5489,39.4481,39.4481,487915.0
2017-12-21 10:50:00,46.98,47.0,46.88,46.9,489605.0,39.4481,39.4649,39.3641,39.3809,489605.0
2017-12-21 11:00:00,46.89,46.98,46.8,46.95,594565.0,39.3725,39.4481,39.297,39.4229,594565.0
2017-12-21 11:10:00,46.95,46.99,46.9,46.98,332930.0,39.4229,39.4565,39.3809,39.4481,332930.0
2017-12-21 11:20:00,46.98,47.01,46.95,46.98,386581.0,39.4481,39.4733,39.4229,39.4481,386581.0
2017-12-21 11:30:00,46.98,47.0,46.95,46.95,308105.0,39.4481,39.4649,39.4229,39.4229,308105.0
2017-12-21 11:40:00,46.95,47.01,46.9,46.95,453068.0,39.4229,39.4733,39.3809,39.4229,453068.0
2017-12-21 11:50:00,46.96,47.04,46.95,46.95,374965.0,39.4313,39.4985,39.4229,39.4229,374965.0
2017-12-21 12:00:00,46.95,46.96,46.86,46.9,424199.0,39.4229,39.4313,39.3473,39.3809,424199.0
2017-12-21 12:10:00,46.9,46.94,46.85,46.89,365074.0,39.3809,39.4145,39.3389,39.3725,365074.0
2017-12-21 12:20:00,46.89,46.93,46.84,46.92,580615.0,39.3725,39.4061,39.3305,39.3977,580615.0
2017-12-21 12:30:00,46.92,46.94,46.87,46.87,375346.0,39.3977,39.4145,39.3557,39.3557,375346.0
2017-12-21 12:40:00,46.88,46.89,46.84,46.85,263277.0,39.3641,39.3725,39.3305,39.3389,263277.0
2017-12-21 12:50:00,46.85,46.89,46.84,46.86,488153.0,39.3389,39.3725,39.3305,39.3473,488153.0
2017-12-21 13:00:00,46.87,46.88,46.84,46.87,336457.0,39.3557,39.3641,39.3305,39.3557,336457.0
2017-12-21 13:10:00,46.88,46.97,46.85,46.96,440347.0,39.3641,39.4397,39.3389,39.4313,440347.0
2017-12-21 13:20:00,46.96,47.06,46.95,47.0,390580.0,39.4313,39.5153,39.4229,39.4649,390580.0
2017-12-21 13:30:00,47.01,47.07,46.99,47.03,324500.0,39.4733,39.5237,39.4565,39.4901,324500.0
2017-12-21 13:40:00,47.02,47.03,46.95,46.99,279583.0,39.4817,39.4901,39.4229,39.4565,279583.0
2017-12-21 13:50:00,47.0,47.03,46.98,46.99,318335.0,39.4649,39.4901,39.4481,39.4565,318335.0
2017-12-21 14:00:00,47.0,47.03,46.97,46.97,314154.0,39.4649,39.4901,39.4397,39.4397,314154.0
2017-12-21 14:10:00,46.97,46.98,46.87,46.9,461625.0,39.4397,39.4481,39.3557,39.3809,461625.0
2017-12-21 14:20:00,46.89,46.9,46.8,46.82,487129.0,39.3725,39.3809,39.297,39.3138,487129.0
2017-12-21 14:30:00,46.83,46.89,46.79,46.8,534378.0,39.3222,39.3725,39.2886,39.297,534378.0
2017-12-21 14:40:00,46.81,46.82,46.68,46.76,783104.0,39.3054,39.3138,39.1962,39.2634,783104.0
2017-12-21 14:50:00,46.76,46.85,46.73,46.81,382380.0,39.2634,39.3389,39.2382,39.3054,382380.0
2017-12-21 15:00:00,46.82,46.84,46.81,46.84,343295.0,39.3138,39.3305,39.3054,39.3305,343295.0
2017-12-21 15:10:00,46.83,46.84,46.7,46.75,663433.0,39.3222,39.3305,39.213,39.255,663433.0
2017-12-21 15:20:00,46.75,46.76,46.64,46.66,849889.0,39.255,39.2634,39.1626,39.1794,849889.0
2017-12-21 15:30:00,46.66,46.73,46.56,46.71,1154707.0,39.1794,39.2382,39.0954,39.2214,1154707.0
2017-12-21 15:40:00,46.71,46.86,46.69,46.74,2093006.0,39.2214,39.3473,39.2046,39.2466,2093006.0
2017-12-21 15:50:00,46.74,46.9,46.56,46.81,8947003.0,39.2466,39.3809,39.0954,39.3054,8947003.0
2017-12-22 09:30:00,46.33,46.56,46.2,46.23,1738001.0,38.9023,39.0954,38.7932,38.8183,1738001.0
2017-12-22 09:40:00,46.24,46.56,46.22,46.53,1515559.0,38.8267,39.0954,38.8099,39.0702,1515559.0
2017-12-22 09:50:00,46.53,46.71,46.47,46.69,599505.0,39.0702,39.2214,39.0199,39.2046,599505.0
2017-12-22 10:00:00,46.7,46.7,46.49,46.5,479736.0,39.213,39.213,39.0367,39.0451,479736.0
2017-12-22 10:10:00,46.5,46.53,46.4,46.47,836319.0,39.0451,39.0702,38.9611,39.0199,836319.0
2017-12-22 10:20:00,46.47,46.51,46.39,46.41,544034.0,39.0199,39.0535,38.9527,38.9695,544034.0
2017-12-22 10:30:00,46.41,46.43,46.29,46.34,456235.0,38.9695,38.9863,38.8687,38.9107,456235.0
2017-12-22 10:40:00,46.34,46.4,46.29,46.34,411386.0,38.9107,38.9611,38.8687,38.9107,411386.0
2017-12-22 10:50:00,46.34,46.38,46.26,46.26,394414.0,38.9107,38.9443,38.8435,38.8435,394414.0
2017-12-22 11:00:00,46.27,46.3,46.19,46.2,401972.0,38.8519,38.8771,38.7848,38.7932,401972.0
2017-12-22 11:10:00,46.21,46.22,46.16,46.18,482203.0,38.8016,38.8099,38.7596,38.7764,482203.0
2017-12-22 11:20:00,46.18,46.25,46.16,46.23,423577.0,38.7764,38.8351,38.7596,38.8183,423577.0
2017-12-22 11:30:00,46.23,46.27,46.16,46.2,357247.0,38.8183,38.8519,38.7596,38.7932,357247.0
2017-12-22 11:40:00,46.19,46.22,46.11,46.16,390802.0,38.7848,38.8099,38.7176,38.7596,390802.0
2017-12-22 11:50:00,46.16,46.17,46.1,46.1,205246.0,38.7596,38.768,38.7092,38.7092,205246.0
2017-12-22 12:00:00,46.1,46.14,46.1,46.11,152488.0,38.7092,38.7428,38.7092,38.7176,152488.0
2017-12-22 12:10:00,46.12,46.17,46.11,46.15,275549.0,38.726,38.768,38.7176,38.7512,275549.0
2017-12-22 12:20:00,46.16,46.2,46.14,46.19,260541.0,38.7596,38.7932,38.7428,38.7848,260541.0
2017-12-22 12:30:00,46.19,46.26,46.19,46.23,280013.0,38.7848,38.8435,38.7848,38.8183,280013.0
2017-12-22 12:40:00,46.22,46.24,46.19,46.21,189371.0,38.8099,38.8267,38.7848,38.8016,189371.0
2017-12-22 12:50:00,46.21,46.22,46.17,46.18,198345.0,38.8016,38.8099,38.768,38.7764,198345.0
2017-12-22 13:00:00,46.17,46.18,46.1,46.11,337598.0,38.768,38.7764,38.7092,38.7176,337598.0
2017-12-22 13:10:00,46.1,46.11,46.05,46.07,281640.0,38.7092,38.7176,38.6672,38.684,281640.0
2017-12-22 13:20:00,46.07,46.12,46.03,46.03,329385.0,38.684,38.726,38.6504,38.6504,329385.0
2017-12-22 13:30:00,46.04,46.16,46.02,46.15,297178.0,38.6588,38.7596,38.642,38.7512,297178.0
2017-12-22 13:40:00,46.15,46.26,46.14,46.23,259300.0,38.7512,38.8435,38.7428,38.8183,259300.0
2017-12-22 13:50:00,46.23,46.33,46.21,46.31,572069.0,38.8183,38.9023,38.8016,38.8855,572069.0
2017-12-22 14:00:00,46.31,46.34,46.11,46.13,888091.0,38.8855,38.9107,38.7176,38.7344,888091.0
2017-12-22 14:10:00,46.13,46.22,46.1,46.15,389275.0,38.7344,38.8099,38.7092,38.7512,389275.0
2017-12-22 14:20:00,46.16,46.22,46.15,46.19,324195.0,38.7596,38.8099,38.7512,38.7848,324195.0
2017-12-22 14:30:00,46.18,46.2,46.15,46.17,151288.0,38.7764,38.7932,38.7512,38.768,151288.0
2017-12-22 14:40:00,46.16,46.2,46.14,46.2,258609.0,38.7596,38.7932,38.7428,38.7932,258609.0
2017-12-22 14:50:00,46.2,46.21,46.19,46.21,270011.0,38.7932,38.8016,38.7848,38.8016,270011.0
2017-12-22 15:00:00,46.21,46.34,46.2,46.32,521794.0,38.8016,38.9107,38.7932,38.8939,521794.0
2017-12-22 15:10:00,46.31,46.37,46.31,46.34,442964.0,38.8855,38.9359,38.8855,38.9107,442964.0
2017-12-22 15:20:00,46.34,46.39,46.3,46.34,465516.0,38.9107,38.9527,38.8771,38.9107,465516.0
2017-12-22 15:30:00,46.34,46.51,46.34,46.45,1048011.0,38.9107,39.0535,38.9107,39.0031,1048011.0
2017-12-22 15:40:00,46.45,46.62,46.42,46.51,1775066.0,39.0031,39.1458,38.9779,39.0535,1775066.0
2017-12-22 15:50:00,46.51,47.02,46.43,46.75,8958096.0,39.0535,39.4817,38.9863,39.255,8958096.0
2017-12-26 09:30:00,46.28,46.43,45.95,46.1,1493921.0,38.8603,38.9863,38.5832,38.7092,1493921.0
2017-12-26 09:40:00,46.09,46.35,46.09,46.3,691952.0,38.7008,38.9191,38.7008,38.8771,691952.0
2017-12-26 09:50:00,46.29,46.31,46.08,46.2,580127.0,38.8687,38.8855,38.6924,38.7932,580127.0
2017-12-26 10:00:00,46.21,46.34,46.19,46.34,375977.0,38.8016,38.9107,38.7848,38.9107,375977.0
2017-12-26 10:10:00,46.34,46.47,46.34,46.37,420450.0,38.9107,39.0199,38.9107,38.9359,420450.0
2017-12-26 10:20:00,46.37,46.4,46.3,46.3,254876.0,38.9359,38.9611,38.8771,38.8771,254876.0
2017-12-26 10:30:00,46.3,46.4,46.29,46.36,223812.0,38.8771,38.9611,38.8687,38.9275,223812.0
2017-12-26 10:40:00,46.37,46.45,46.35,46.39,318615.0,38.9359,39.0031,38.9191,38.9527,318615.0
2017-12-26 10:50:00,46.4,46.4,46.22,46.23,218871.0,38.9611,38.9611,38.8099,38.8183,218871.0
2017-12-26 11:00:00,46.23,46.27,46.15,46.16,192618.0,38.8183,38.8519,38.7512,38.7596,192618.0
2017-12-26 11:10:00,46.17,46.23,46.14,46.2,287372.0,38.768,38.8183,38.7428,38.7932,287372.0
2017-12-26 11:20:00,46.2,46.28,46.19,46.2,161416.0,38.7932,38.8603,38.7848,38.7932,161416.0
2017-12-26 11:30:00,46.21,46.25,46.18,46.25,110488.0,38.8016,38.8351,38.7764,38.8351,110488.0
2017-12-26 11:40:00,46.24,46.27,46.2,46.24,141290.0,38.8267,38.8519,38.7932,38.8267,141290.0
2017-12-26 11:50:00,46.24,46.3,46.22,46.29,162326.0,38.8267,38.8771,38.8099,38.8687,162326.0
2017-12-26 12:00:00,46.28,46.29,46.24,46.27,94597.0,38.8603,38.8687,38.8267,38.8519,94597.0
2017-12-26 12:10:00,46.28,46.3,46.22,46.23,137335.0,38.8603,38.8771,38.8099,38.8183,137335.0
2017-12-26 12:20:00,46.23,46.29,46.22,46.25,160647.0,38.8183,38.8687,38.8099,38.8351,160647.0
2017-12-26 12:30:00,46.25,46.25,46.22,46.22,125482.0,38.8351,38.8351,38.8099,38.8099,125482.0
2017-12-26 12:40:00,46.22,46.28,46.22,46.25,120852.0,38.8099,38.8603,38.8099,38.8351,120852.0
2017-12-26 12:50:00,46.24,46.25,46.21,46.22,163689.0,38.8267,38.8351,38.8016,38.8099,163689.0
2017-12-26 13:00:00,46.22,46.24,46.17,46.19,154125.0,38.8099,38.8267,38.768,38.7848,154125.0
2017-12-26 13:10:00,46.18,46.2,46.13,46.2,192892.0,38.7764,38.7932,38.7344,38.7932,192892.0
2017-12-26 13:20:00,46.19,46.19,46.14,46.16,111542.0,38.7848,38.7848,38.7428,38.7596,111542.0
2017-12-26 13:30:00,46.17,46.19,46.13,46.15,208367.0,38.768,38.7848,38.7344,38.7512,208367.0
2017-12-26 13:40:00,46.16,46.17,46.13,46.15,140879.0,38.7596,38.768,38.7344,38.7512,140879.0
2017-12-26 13:50:00,46.15,46.17,46.12,46.14,124566.0,38.7512,38.768,38.726,38.7428,124566.0
2017-12-26 14:00:00,46.14,46.14,46.11,46.11,146105.0,38.7428,38.7428,38.7176,38.7176,146105.0
2017-12-26 14:10:00,46.11,46.12,46.04,46.05,279107.0,38.7176,38.726,38.6588,38.6672,279107.0
2017-12-26 14:20:00,46.06,46.11,46.05,46.1,122041.0,38.6756,38.7176,38.6672,38.7092,122041.0
2017-12-26 14:30:00,46.11,46.12,46.08,46.09,180623.0,38.7176,38.726,38.6924,38.7008,180623.0
2017-12-26 14:40:00,46.09,46.11,46.05,46.1,155923.0,38.7008,38.7176,38.6672,38.7092,155923.0
2017-12-26 14:50:00,46.11,46.14,46.08,46.1,183667.0,38.7176,38.7428,38.6924,38.7092,183667.0
2017-12-26 15:00:00,46.11,46.12,46.09,46.09,123845.0,38.7176,38.726,38.7008,38.7008,123845.0
2017-12-26 15:10:00,46.09,46.13,46.08,46.11,117130.0,38.7008,38.7344,38.6924,38.7176,117130.0
2017-12-26 15:20:00,46.1,46.16,46.05,46.06,261685.0,38.7092,38.7596,38.6672,38.6756,261685.0
2017-12-26 15:30:00,46.06,46.07,45.97,46.02,393179.0,38.6756,38.684,38.6,38.642,393179.0
2017-12-26 15:40:00,46.01,46.12,46.01,46.1,540179.0,38.6336,38.726,38.6336,38.7092,540179.0
2017-12-26 15:50:00,46.1,46.12,46.03,46.08,1131958.0,38.7092,38.726,38.6504,38.6924,1131958.0
2017-12-27 09:30:00,46.11,46.19,46.04,46.14,758140.0,38.7176,38.7848,38.6588,38.7428,758140.0
2017-12-27 09:40:00,46.15,46.27,46.14,46.25,318704.0,38.7512,38.8519,38.7428,38.8351,318704.0
2017-12-27 09:50:00,46.25,46.27,46.19,46.23,220193.0,38.8351,38.8519,38.7848,38.8183,220193.0
2017-12-27 10:00:00,46.23,46.36,46.23,46.28,376085.0,38.8183,38.9275,38.8183,38.8603,376085.0
2017-12-27 10:10:00,46.28,46.29,46.21,46.23,232833.0,38.8603,38.8687,38.8016,38.8183,232833.0
2017-12-27 10:20:00,46.23,46.26,46.18,46.18,285713.0,38.8183,38.8435,38.7764,38.7764,285713.0
2017-12-27 10:30:00,46.18,46.23,46.13,46.13,249265.0,38.7764,38.8183,38.7344,38.7344,249265.0
2017-12-27 10:40:00,46.14,46.25,46.13,46.22,235043.0,38.7428,38.8351,38.7344,38.8099,235043.0
2017-12-27 10:50:00,46.22,46.26,46.21,46.26,187685.0,38.8099,38.8435,38.8016,38.8435,187685.0
2017-12-27 11:00:00,46.26,46.28,46.21,46.24,166633.0,38.8435,38.8603,38.8016,38.8267,166633.0
2017-12-27 11:10:00,46.24,46.25,46.18,46.2,114397.0,38.8267,38.8351,38.7764,38.7932,114397.0
2017-12-27 11:20:00,46.2,46.2,46.11,46.12,182413.0,38.7932,38.7932,38.7176,38.726,182413.0
2017-12-27 11:30:00,46.13,46.18,46.04,46.04,199591.0,38.7344,38.7764,38.6588,38.6588,199591.0
2017-12-27 11:40:00,46.04,46.1,46.02,46.03,106330.0,38.6588,38.7092,38.642,38.6504,106330.0
2017-12-27 11:50:00,46.03,46.1,46.02,46.02,187216.0,38.6504,38.7092,38.642,38.642,187216.0
2017-12-27 12:00:00,46.02,46.06,46.0,46.05,112263.0,38.642,38.6756,38.6252,38.6672,112263.0
2017-12-27 12:10:00,46.05,46.1,46.03,46.06,151668.0,38.6672,38.7092,38.6504,38.6756,151668.0
2017-12-27 12:20:00,46.07,46.09,46.05,46.09,159529.0,38.684,38.7008,38.6672,38.7008,159529.0
2017-12-27 12:30:00,46.09,46.13,46.07,46.11,121109.0,38.7008,38.7344,38.684,38.7176,121109.0
2017-12-27 12:40:00,46.12,46.13,46.1,46.11,93870.0,38.726,38.7344,38.7092,38.7176,93870.0
2017-12-27 12:50:00,46.1,46.11,46.08,46.1,152125.0,38.7092,38.7176,38.6924,38.7092,152125.0
2017-12-27 13:00:00,46.11,46.12,46.08,46.12,127204.0,38.7176,38.726,38.6924,38.726,127204.0
2017-12-27 13:10:00,46.12,46.13,46.09,46.11,99550.0,38.726,38.7344,38.7008,38.7176,99550.0
2017-12-27 13:20:00,46.1,46.11,46.06,46.07,117579.0,38.7092,38.7176,38.6756,38.684,117579.0
2017-12-27 13:30:00,46.06,46.07,46.03,46.05,110972.0,38.6756,38.684,38.6504,38.6672,110972.0
2017-12-27 13:40:00,46.05,46.08,46.04,46.08,115042.0,38.6672,38.6924,38.6588,38.6924,115042.0
2017-12-27 13:50:00,46.08,46.08,46.05,46.08,137910.0,38.6924,38.6924,38.6672,38.6924,137910.0
2017-12-27 14:00:00,46.08,46.09,46.05,46.09,126802.0,38.6924,38.7008,38.6672,38.7008,126802.0
2017-12-27 14:10:00,46.09,46.12,46.07,46.12,192920.0,38.7008,38.726,38.684,38.726,192920.0
2017-12-27 14:20:00,46.12,46.13,46.09,46.12,118926.0,38.726,38.7344,38.7008,38.726,118926.0
2017-12-27 14:30:00,46.12,46.13,46.08,46.09,113301.0,38.726,38.7344,38.6924,38.7008,113301.0
2017-12-27 14:40:00,46.09,46.11,46.08,46.09,110772.0,38.7008,38.7176,38.6924,38.7008,110772.0
2017-12-27 14:50:00,46.09,46.09,46.05,46.08,148265.0,38.7008,38.7008,38.6672,38.6924,148265.0
2017-12-27 15:00:00,46.08,46.12,46.06,46.1,183023.0,38.6924,38.726,38.6756,38.7092,183023.0
2017-12-27 15:10:00,46.1,46.12,46.08,46.09,121974.0,38.7092,38.726,38.6924,38.7008,121974.0
2017-12-27 15:20:00,46.09,46.11,46.05,46.05,119290.0,38.7008,38.7176,38.6672,38.6672,119290.0
2017-12-27 15:30:00,46.05,46.07,46.02,46.05,240456.0,38.6672,38.684,38.642,38.6672,240456.0
2017-12-27 15:40:00,46.05,46.08,46.04,46.08,204877.0,38.6672,38.6924,38.6588,38.6924,204877.0
2017-12-27 15:50:00,46.08,46.15,46.07,46.1,1002140.0,38.6924,38.7512,38.684,38.7092,1002140.0
2017-12-28 09:30:00,46.36,46.36,46.04,46.09,544154.0,38.9275,38.9275,38.6588,38.7008,544154.0
2017-12-28 09:40:00,46.09,46.12,46.05,46.08,195289.0,38.7008,38.726,38.6672,38.6924,195289.0
2017-12-28 09:50:00,46.08,46.09,46.0,46.07,218446.0,38.6924,38.7008,38.6252,38.684,218446.0
2017-12-28 10:00:00,46.08,46.09,45.95,46.01,218185.0,38.6924,38.7008,38.5832,38.6336,218185.0
2017-12-28 10:10:00,46.01,46.05,46.0,46.05,189194.0,38.6336,38.6672,38.6252,38.6672,189194.0
2017-12-28 10:20:00,46.05,46.09,46.03,46.05,236152.0,38.6672,38.7008,38.6504,38.6672,236152.0
2017-12-28 10:30:00,46.05,46.16,46.04,46.14,273993.0,38.6672,38.7596,38.6588,38.7428,273993.0
2017-12-28 10:40:00,46.15,46.16,46.11,46.15,147714.0,38.7512,38.7596,38.7176,38.7512,147714.0
2017-12-28 10:50:00,46.16,46.24,46.13,46.24,229541.0,38.7596,38.8267,38.7344,38.8267,229541.0
2017-12-28 11:00:00,46.24,46.32,46.19,46.32,191228.0,38.8267,38.8939,38.7848,38.8939,191228.0
2017-12-28 11:10:00,46.32,46.32,46.28,46.28,175379.0,38.8939,38.8939,38.8603,38.8603,175379.0
2017-12-28 11:20:00,46.29,46.29,46.22,46.25,96049.0,38.8687,38.8687,38.8099,38.8351,96049.0
2017-12-28 11:30:00,46.24,46.25,46.21,46.22,93505.0,38.8267,38.8351,38.8016,38.8099,93505.0
2017-12-28 11:40:00,46.22,46.3,46.22,46.29,135980.0,38.8099,38.8771,38.8099,38.8687,135980.0
2017-12-28 11:50:00,46.29,46.31,46.28,46.29,88138.0,38.8687,38.8855,38.8603,38.8687,88138.0
2017-12-28 12:00:00,46.29,46.29,46.25,46.26,133907.0,38.8687,38.8687,38.8351,38.8435,133907.0
2017-12-28 12:10:00,46.26,46.29,46.22,46.28,231142.0,38.8435,38.8687,38.8099,38.8603,231142.0
2017-12-28 12:20:00,46.27,46.32,46.27,46.3,136028.0,38.8519,38.8939,38.8519,38.8771,136028.0
2017-12-28 12:30:00,46.29,46.32,46.29,46.32,121319.0,38.8687,38.8939,38.8687,38.8939,121319.0
2017-12-28 12:40:00,46.32,46.32,46.27,46.27,84243.0,38.8939,38.8939,38.8519,38.8519,84243.0
2017-12-28 12:50:00,46.28,46.35,46.26,46.35,237128.0,38.8603,38.9191,38.8435,38.9191,237128.0
2017-12-28 13:00:00,46.34,46.34,46.24,46.24,180746.0,38.9107,38.9107,38.8267,38.8267,180746.0
2017-12-28 13:10:00,46.25,46.25,46.21,46.22,91629.0,38.8351,38.8351,38.8016,38.8099,91629.0
2017-12-28 13:20:00,46.22,46.25,46.21,46.23,120369.0,38.8099,38.8351,38.8016,38.8183,120369.0
2017-12-28 13:30:00,46.24,46.24,46.22,46.23,91777.0,38.8267,38.8267,38.8099,38.8183,91777.0
2017-12-28 13:40:00,46.23,46.24,46.2,46.23,105675.0,38.8183,38.8267,38.7932,38.8183,105675.0
2017-12-28 13:50:00,46.22,46.25,46.21,46.25,148899.0,38.8099,38.8351,38.8016,38.8351,148899.0
2017-12-28 14:00:00,46.25,46.25,46.2,46.21,88011.0,38.8351,38.8351,38.7932,38.8016,88011.0
2017-12-28 14:10:00,46.21,46.22,46.13,46.15,148850.0,38.8016,38.8099,38.7344,38.7512,148850.0
2017-12-28 14:20:00,46.15,46.17,46.13,46.15,97110.0,38.7512,38.768,38.7344,38.7512,97110.0
2017-12-28 14:30:00,46.14,46.17,46.14,46.16,126354.0,38.7428,38.768,38.7428,38.7596,126354.0
2017-12-28 14:40:00,46.16,46.17,46.14,46.16,181229.0,38.7596,38.768,38.7428,38.7596,181229.0
2017-12-28 14:50:00,46.16,46.18,46.11,46.13,125299.0,38.7596,38.7764,38.7176,38.7344,125299.0
2017-12-28 15:00:00,46.12,46.18,46.12,46.16,250023.0,38.726,38.7764,38.726,38.7596,250023.0
2017-12-28 15:10:00,46.17,46.19,46.15,46.18,103088.0,38.768,38.7848,38.7512,38.7764,103088.0
2017-12-28 15:20:00,46.17,46.19,46.16,46.17,161711.0,38.768,38.7848,38.7596,38.768,161711.0
2017-12-28 15:30:00,46.18,46.2,46.16,46.19,180933.0,38.7764,38.7932,38.7596,38.7848,180933.0
2017-12-28 15:40:00,46.19,46.22,46.18,46.2,236634.0,38.7848,38.8099,38.7764,38.7932,236634.0
2017-12-28 15:50:00,46.2,46.25,46.2,46.22,882472.0,38.7932,38.8351,38.7932,38.8099,882472.0
2017-12-29 09:30:00,46.21,46.41,46.2,46.33,729988.0,38.8016,38.9695,38.7932,38.9023,729988.0
2017-12-29 09:40:00,46.34,46.34,46.18,46.19,193049.0,38.9107,38.9107,38.7764,38.7848,193049.0
2017-12-29 09:50:00,46.2,46.21,46.14,46.17,132721.0,38.7932,38.8016,38.7428,38.768,132721.0
2017-12-29 10:00:00,46.16,46.17,46.09,46.11,134479.0,38.7596,38.768,38.7008,38.7176,134479.0
2017-12-29 10:10:00,46.11,46.15,46.09,46.13,135101.0,38.7176,38.7512,38.7008,38.7344,135101.0
2017-12-29 10:20:00,46.13,46.2,46.12,46.19,148189.0,38.7344,38.7932,38.726,38.7848,148189.0
2017-12-29 10:30:00,46.19,46.24,46.15,46.18,182387.0,38.7848,38.8267,38.7512,38.7764,182387.0
2017-12-29 10:40:00,46.18,46.23,46.15,46.15,202270.0,38.7764,38.8183,38.7512,38.7512,202270.0
2017-12-29 10:50:00,46.15,46.2,46.11,46.19,285177.0,38.7512,38.7932,38.7176,38.7848,285177.0
2017-12-29 11:00:00,46.19,46.24,46.16,46.17,246851.0,38.7848,38.8267,38.7596,38.768,246851.0
2017-12-29 11:10:00,46.17,46.25,46.14,46.21,275965.0,38.768,38.8351,38.7428,38.8016,275965.0
2017-12-29 11:20:00,46.21,46.23,46.15,46.23,220608.0,38.8016,38.8183,38.7512,38.8183,220608.0
2017-12-29 11:30:00,46.22,46.25,46.17,46.23,167749.0,38.8099,38.8351,38.768,38.8183,167749.0
2017-12-29 11:40:00,46.23,46.24,46.19,46.23,104286.0,38.8183,38.8267,38.7848,38.8183,104286.0
2017-12-29 11:50:00,46.23,46.25,46.21,46.23,108821.0,38.8183,38.8351,38.8016,38.8183,108821.0
2017-12-29 12:00:00,46.23,46.25,46.22,46.24,167962.0,38.8183,38.8351,38.8099,38.8267,167962.0
2017-12-29 12:10:00,46.24,46.3,46.23,46.3,209160.0,38.8267,38.8771,38.8183,38.8771,209160.0
2017-12-29 12:20:00,46.29,46.32,46.27,46.3,193054.0,38.8687,38.8939,38.8519,38.8771,193054.0
2017-12-29 12:30:00,46.29,46.31,46.27,46.29,124427.0,38.8687,38.8855,38.8519,38.8687,124427.0
2017-12-29 12:40:00,46.29,46.3,46.26,46.27,94550.0,38.8687,38.8771,38.8435,38.8519,94550.0
2017-12-29 12:50:00,46.28,46.29,46.23,46.25,114092.0,38.8603,38.8687,38.8183,38.8351,114092.0
2017-12-29 13:00:00,46.25,46.26,46.22,46.26,239676.0,38.8351,38.8435,38.8099,38.8435,239676.0
2017-12-29 13:10:00,46.26,46.32,46.25,46.3,323600.0,38.8435,38.8939,38.8351,38.8771,323600.0
2017-12-29 13:20:00,46.3,46.41,46.29,46.4,438593.0,38.8771,38.9695,38.8687,38.9611,438593.0
2017-12-29 13:30:00,46.4,46.44,46.35,46.35,305966.0,38.9611,38.9947,38.9191,38.9191,305966.0
2017-12-29 13:40:00,46.35,46.36,46.32,46.34,212738.0,38.9191,38.9275,38.8939,38.9107,212738.0
2017-12-29 13:50:00,46.34,46.41,46.31,46.41,301186.0,38.9107,38.9695,38.8855,38.9695,301186.0
2017-12-29 14:00:00,46.41,46.43,46.39,46.4,165627.0,38.9695,38.9863,38.9527,38.9611,165627.0
2017-12-29 14:10:00,46.4,46.49,46.4,46.47,243117.0,38.9611,39.0367,38.9611,39.0199,243117.0
2017-12-29 14:20:00,46.47,46.49,46.42,46.43,122084.0,39.0199,39.0367,38.9779,38.9863,122084.0
2017-12-29 14:30:00,46.42,46.44,46.39,46.39,89094.0,38.9779,38.9947,38.9527,38.9527,89094.0
2017-12-29 14:40:00,46.4,46.42,46.37,46.39,143735.0,38.9611,38.9779,38.9359,38.9527,143735.0
2017-12-29 14:50:00,46.38,46.4,46.34,46.35,122156.0,38.9443,38.9611,38.9107,38.9191,122156.0
2017-12-29 15:00:00,46.35,46.37,46.33,46.36,143321.0,38.9191,38.9359,38.9023,38.9275,143321.0
2017-12-29 15:10:00,46.37,46.4,46.36,46.37,163085.0,38.9359,38.9611,38.9275,38.9359,163085.0
2017-12-29 15:20:00,46.38,46.43,46.36,46.43,296388.0,38.9443,38.9863,38.9275,38.9863,296388.0
2017-12-29 15:30:00,46.43,46.43,46.29,46.3,272664.0,38.9863,38.9863,38.8687,38.8771,272664.0
2017-12-29 15:40:00,46.3,46.33,46.29,46.33,228330.0,38.8771,38.9023,38.8687,38.9023,228330.0
2017-12-29 15:50:00,46.33,46.33,46.16,46.19,2136476.0,38.9023,38.9023,38.7596,38.7848,2136476.0
2018-01-02 09:30:00,46.41,46.48,46.21,46.4,952692.0,38.9695,39.0283,38.8016,38.9611,952692.0
2018-01-02 09:40:00,46.4,46.63,46.39,46.63,726164.0,38.9611,39.1542,38.9527,39.1542,726164.0
2018-01-02 09:50:00,46.63,46.84,46.62,46.82,582980.0,39.1542,39.3305,39.1458,39.3138,582980.0
2018-01-02 10:00:00,46.82,46.9,46.78,46.79,422699.0,39.3138,39.3809,39.2802,39.2886,422699.0
2018-01-02 10:10:00,46.79,46.83,46.69,46.81,442239.0,39.2886,39.3222,39.2046,39.3054,442239.0
2018-01-02 10:20:00,46.82,46.9,46.78,46.82,441114.0,39.3138,39.3809,39.2802,39.3138,441114.0
2018-01-02 10:30:00,46.83,46.86,46.76,46.76,367434.0,39.3222,39.3473,39.2634,39.2634,367434.0
2018-01-02 10:40:00,46.76,46.77,46.69,46.72,490206.0,39.2634,39.2718,39.2046,39.2298,490206.0
2018-01-02 10:50:00,46.72,46.84,46.7,46.78,241282.0,39.2298,39.3305,39.213,39.2802,241282.0
2018-01-02 11:00:00,46.78,46.81,46.73,46.76,203549.0,39.2802,39.3054,39.2382,39.2634,203549.0
2018-01-02 11:10:00,46.76,46.8,46.69,46.79,270046.0,39.2634,39.297,39.2046,39.2886,270046.0
2018-01-02 11:20:00,46.8,46.83,46.72,46.83,298591.0,39.297,39.3222,39.2298,39.3222,298591.0
2018-01-02 11:30:00,46.83,46.9,46.81,46.84,333770.0,39.3222,39.3809,39.3054,39.3305,333770.0
2018-01-02 11:40:00,46.84,46.85,46.78,46.85,348809.0,39.3305,39.3389,39.2802,39.3389,348809.0
2018-01-02 11:50:00,46.84,46.87,46.79,46.82,313730.0,39.3305,39.3557,39.2886,39.3138,313730.0
2018-01-02 12:00:00,46.81,46.84,46.75,46.77,184894.0,39.3054,39.3305,39.255,39.2718,184894.0
2018-01-02 12:10:00,46.76,46.78,46.66,46.77,392529.0,39.2634,39.2802,39.1794,39.2718,392529.0
2018-01-02 12:20:00,46.76,46.8,46.73,46.76,329643.0,39.2634,39.297,39.2382,39.2634,329643.0
2018-01-02 12:30:00,46.76,46.77,46.66,46.67,166267.0,39.2634,39.2718,39.1794,39.1878,166267.0
2018-01-02 12:40:00,46.67,46.71,46.64,46.7,170834.0,39.1878,39.2214,39.1626,39.213,170834.0
2018-01-02 12:50:00,46.71,46.74,46.67,46.7,296259.0,39.2214,39.2466,39.1878,39.213,296259.0
2018-01-02 13:00:00,46.7,46.72,46.69,46.71,214857.0,39.213,39.2298,39.2046,39.2214,214857.0
2018-01-02 13:10:00,46.71,46.73,46.7,46.71,170314.0,39.2214,39.2382,39.213,39.2214,170314.0
2018-01-02 13:20:00,46.71,46.73,46.69,46.71,247438.0,39.2214,39.2382,39.2046,39.2214,247438.0
2018-01-02 13:30:00,46.71,46.74,46.69,46.73,131262.0,39.2214,39.2466,39.2046,39.2382,131262.0
2018-01-02 13:40:00,46.74,46.74,46.69,46.7,224868.0,39.2466,39.2466,39.2046,39.213,224868.0
2018-01-02 13:50:00,46.71,46.72,46.69,46.71,174243.0,39.2214,39.2298,39.2046,39.2214,174243.0
2018-01-02 14:00:00,46.71,46.71,46.64,46.65,342564.0,39.2214,39.2214,39.1626,39.171,342564.0
2018-01-02 14:10:00,46.66,46.67,46.63,46.63,240406.0,39.1794,39.1878,39.1542,39.1542,240406.0
2018-01-02 14:20:00,46.63,46.66,46.59,46.64,238333.0,39.1542,39.1794,39.1206,39.1626,238333.0
2018-01-02 14:30:00,46.64,46.66,46.6,46.61,192273.0,39.1626,39.1794,39.129,39.1374,192273.0
2018-01-02 14:40:00,46.6,46.63,46.58,46.58,311166.0,39.129,39.1542,39.1122,39.1122,311166.0
2018-01-02 14:50:00,46.58,46.6,46.53,46.55,396867.0,39.1122,39.129,39.0702,39.087,396867.0
2018-01-02 15:00:00,46.55,46.61,46.55,46.59,189927.0,39.087,39.1374,39.087,39.1206,189927.0
2018-01-02 15:10:00,46.58,46.65,46.56,46.63,285913.0,39.1122,39.171,39.0954,39.1542,285913.0
2018-01-02 15:20:00,46.63,46.67,46.61,46.65,252206.0,39.1542,39.1878,39.1374,39.171,252206.0
2018-01-02 15:30:00,46.66,46.7,46.64,46.7,294642.0,39.1794,39.213,39.1626,39.213,294642.0
2018-01-02 15:40:00,46.7,46.73,46.66,46.71,474223.0,39.213,39.2382,39.1794,39.2214,474223.0
2018-01-02 15:50:00,46.71,46.84,46.7,46.83,1735915.0,39.2214,39.3305,39.213,39.3222,1735915.0
2018-01-03 09:30:00,45.47,46.0,45.05,45.92,5275021.0,38.1802,38.6252,37.8275,38.558,5275021.0
2018-01-03 09:40:00,45.92,46.21,45.83,45.97,2670447.0,38.558,38.8016,38.4825,38.6,2670447.0
2018-01-03 09:50:00,45.97,45.98,45.67,45.79,1679993.0,38.6,38.6084,38.3481,38.4489,1679993.0
2018-01-03 10:00:00,45.79,45.96,45.6,45.63,1791165.0,38.4489,38.5916,38.2893,38.3145,1791165.0
2018-01-03 10:10:00,45.63,45.8,45.56,45.79,1408203.0,38.3145,38.4573,38.2558,38.4489,1408203.0
2018-01-03 10:20:00,45.78,45.83,45.56,45.69,1338911.0,38.4405,38.4825,38.2558,38.3649,1338911.0
2018-01-03 10:30:00,45.69,45.91,45.69,45.75,1275433.0,38.3649,38.5496,38.3649,38.4153,1275433.0
2018-01-03 10:40:00,45.75,45.79,45.62,45.65,806596.0,38.4153,38.4489,38.3061,38.3313,806596.0
2018-01-03 10:50:00,45.65,45.73,45.64,45.72,1293321.0,38.3313,38.3985,38.3229,38.3901,1293321.0
2018-01-03 11:00:00,45.71,45.73,45.66,45.71,661310.0,38.3817,38.3985,38.3397,38.3817,661310.0
2018-01-03 11:10:00,45.72,45.79,45.67,45.72,1034570.0,38.3901,38.4489,38.3481,38.3901,1034570.0
2018-01-03 11:20:00,45.73,45.77,45.61,45.64,787185.0,38.3985,38.4321,38.2977,38.3229,787185.0
2018-01-03 11:30:00,45.64,45.65,45.23,45.34,2310748.0,38.3229,38.3313,37.9787,38.071,2310748.0
2018-01-03 11:40:00,45.34,45.4,45.02,45.04,3084563.0,38.071,38.1214,37.8023,37.8191,3084563.0
2018-01-03 11:50:00,45.04,45.14,44.89,45.09,3446186.0,37.8191,37.9031,37.6932,37.8611,3446186.0
2018-01-03 12:00:00,45.09,45.11,44.87,44.97,1860680.0,37.8611,37.8779,37.6764,37.7603,1860680.0
2018-01-03 12:10:00,44.98,45.06,44.9,44.99,1636118.0,37.7687,37.8359,37.7016,37.7771,1636118.0
2018-01-03 12:20:00,44.99,45.01,44.81,44.88,1829500.0,37.7771,37.7939,37.626,37.6848,1829500.0
2018-01-03 12:30:00,44.88,44.93,44.83,44.85,1183630.0,37.6848,37.7268,37.6428,37.6596,1183630.0
2018-01-03 12:40:00,44.84,44.86,44.76,44.77,1257089.0,37.6512,37.668,37.584,37.5924,1257089.0
2018-01-03 12:50:00,44.78,44.79,44.57,44.62,1965506.0,37.6008,37.6092,37.4245,37.4665,1965506.0
2018-01-03 13:00:00,44.63,44.65,44.41,44.5,2287760.0,37.4749,37.4917,37.2901,37.3657,2287760.0
2018-01-03 13:10:00,44.51,44.51,44.32,44.41,1593525.0,37.3741,37.3741,37.2146,37.2901,1593525.0
2018-01-03 13:20:00,44.41,44.44,44.26,44.34,2233094.0,37.2901,37.3153,37.1642,37.2314,2233094.0
2018-01-03 13:30:00,44.34,44.41,43.92,43.96,3328780.0,37.2314,37.2901,36.8787,36.9123,3328780.0
2018-01-03 13:40:00,43.95,43.96,43.65,43.87,4355724.0,36.9039,36.9123,36.652,36.8367,4355724.0
2018-01-03 13:50:00,43.88,44.14,43.83,44.03,4878464.0,36.8451,37.0634,36.8031,36.9711,4878464.0
2018-01-03 14:00:00,44.02,44.27,44.01,44.14,2365481.0,36.9627,37.1726,36.9543,37.0634,2365481.0
2018-01-03 14:10:00,44.15,44.25,44.0,44.12,3023154.0,37.0718,37.1558,36.9459,37.0466,3023154.0
2018-01-03 14:20:00,44.13,44.13,44.02,44.05,1174274.0,37.055,37.055,36.9627,36.9878,1174274.0
2018-01-03 14:30:00,44.04,44.06,43.75,43.79,2123711.0,36.9794,36.9962,36.7359,36.7695,2123711.0
2018-01-03 14:40:00,43.79,43.9,43.76,43.82,1551718.0,36.7695,36.8619,36.7443,36.7947,1551718.0
2018-01-03 14:50:00,43.82,43.98,43.75,43.93,1925977.0,36.7947,36.9291,36.7359,36.8871,1925977.0
2018-01-03 15:00:00,43.93,45.46,43.91,44.93,11680028.0,36.8871,38.1718,36.8703,37.7268,11680028.0
2018-01-03 15:10:00,44.94,45.14,44.74,44.96,5857794.0,37.7352,37.9031,37.5672,37.752,5857794.0
2018-01-03 15:20:00,44.95,45.18,44.83,44.84,3154613.0,37.7436,37.9367,37.6428,37.6512,3154613.0
2018-01-03 15:30:00,44.84,45.12,44.83,44.93,2543242.0,37.6512,37.8863,37.6428,37.7268,2543242.0
2018-01-03 15:40:00,44.94,45.04,44.84,45.0,2604804.0,37.7352,37.8191,37.6512,37.7855,2604804.0
2018-01-03 15:50:00,45.0,45.26,45.0,45.25,7633251.0,37.7855,38.0039,37.7855,37.9955,7633251.0
2018-01-04 09:30:00,43.58,43.69,43.0,43.5,9313557.0,36.5932,36.6856,36.1062,36.526,9313557.0
2018-01-04 09:40:00,43.5,43.58,42.94,43.28,5436998.0,36.526,36.5932,36.0558,36.3413,5436998.0
2018-01-04 09:50:00,43.29,43.49,43.14,43.25,3597263.0,36.3497,36.5176,36.2237,36.3161,3597263.0
2018-01-04 10:00:00,43.26,43.35,42.89,43.18,3955102.0,36.3245,36.4001,36.0138,36.2573,3955102.0
2018-01-04 10:10:00,43.18,43.21,42.98,42.98,2375827.0,36.2573,36.2825,36.0894,36.0894,2375827.0
2018-01-04 10:20:00,42.99,43.15,42.69,43.11,5200179.0,36.0978,36.2321,35.8459,36.1985,5200179.0
2018-01-04 10:30:00,43.11,43.24,42.93,43.2,3517110.0,36.1985,36.3077,36.0474,36.2741,3517110.0
2018-01-04 10:40:00,43.2,43.57,43.19,43.5,3495183.0,36.2741,36.5848,36.2657,36.526,3495183.0
2018-01-04 10:50:00,43.51,43.78,43.5,43.69,3467704.0,36.5344,36.7611,36.526,36.6856,3467704.0
2018-01-04 11:00:00,43.69,43.9,43.6,43.77,2607216.0,36.6856,36.8619,36.61,36.7527,2607216.0
2018-01-04 11:10:00,43.77,43.9,43.71,43.84,1281929.0,36.7527,36.8619,36.7024,36.8115,1281929.0
2018-01-04 11:20:00,43.83,43.85,43.66,43.7,1694085.0,36.8031,36.8199,36.6604,36.694,1694085.0
2018-01-04 11:30:00,43.7,43.86,43.7,43.86,864200.0,36.694,36.8283,36.694,36.8283,864200.0
2018-01-04 11:40:00,43.86,43.96,43.75,43.96,1396332.0,36.8283,36.9123,36.7359,36.9123,1396332.0
2018-01-04 11:50:00,43.96,44.09,43.92,44.09,2046414.0,36.9123,37.0214,36.8787,37.0214,2046414.0
2018-01-04 12:00:00,44.08,44.17,43.96,44.01,1815492.0,37.013,37.0886,36.9123,36.9543,1815492.0
2018-01-04 12:10:00,44.0,44.06,43.93,44.04,854453.0,36.9459,36.9962,36.8871,36.9794,854453.0
2018-01-04 12:20:00,44.03,44.08,43.87,44.02,993111.0,36.9711,37.013,36.8367,36.9627,993111.0
2018-01-04 12:30:00,44.02,44.09,43.95,44.01,1028322.0,36.9627,37.0214,36.9039,36.9543,1028322.0
2018-01-04 12:40:00,44.01,44.25,43.99,44.22,1987861.0,36.9543,37.1558,36.9375,37.1306,1987861.0
2018-01-04 12:50:00,44.22,44.35,44.13,44.14,1906874.0,37.1306,37.2397,37.055,37.0634,1906874.0
2018-01-04 13:00:00,44.14,44.28,44.11,44.23,1304855.0,37.0634,37.181,37.0382,37.139,1304855.0
2018-01-04 13:10:00,44.23,44.25,44.07,44.17,1090749.0,37.139,37.1558,37.0046,37.0886,1090749.0
2018-01-04 13:20:00,44.16,44.2,44.07,44.16,951541.0,37.0802,37.1138,37.0046,37.0802,951541.0
2018-01-04 13:30:00,44.16,44.2,44.07,44.1,588468.0,37.0802,37.1138,37.0046,37.0298,588468.0
2018-01-04 13:40:00,44.1,44.16,44.09,44.15,393477.0,37.0298,37.0802,37.0214,37.0718,393477.0
2018-01-04 13:50:00,44.15,44.22,44.13,44.19,1057547.0,37.0718,37.1306,37.055,37.1054,1057547.0
2018-01-04 14:00:00,44.19,44.28,44.16,44.16,572920.0,37.1054,37.181,37.0802,37.0802,572920.0
2018-01-04 14:10:00,44.17,44.23,44.15,44.2,607625.0,37.0886,37.139,37.0718,37.1138,607625.0
2018-01-04 14:20:00,44.2,44.22,44.13,44.16,633012.0,37.1138,37.1306,37.055,37.0802,633012.0
2018-01-04 14:30:00,44.16,44.24,44.15,44.23,745733.0,37.0802,37.1474,37.0718,37.139,745733.0
2018-01-04 14:40:00,44.23,44.29,44.2,44.26,1026586.0,37.139,37.1894,37.1138,37.1642,1026586.0
2018-01-04 14:50:00,44.25,44.28,44.24,44.26,687546.0,37.1558,37.181,37.1474,37.1642,687546.0
2018-01-04 15:00:00,44.26,44.32,44.2,44.3,1129056.0,37.1642,37.2146,37.1138,37.1978,1129056.0
2018-01-04 15:10:00,44.3,44.5,44.28,44.47,1538059.0,37.1978,37.3657,37.181,37.3405,1538059.0
2018-01-04 15:20:00,44.47,44.51,44.38,44.48,1267745.0,37.3405,37.3741,37.2649,37.3489,1267745.0
2018-01-04 15:30:00,44.48,44.6,44.42,44.58,1651750.0,37.3489,37.4497,37.2985,37.4329,1651750.0
2018-01-04 15:40:00,44.58,44.65,44.5,44.52,1513099.0,37.4329,37.4917,37.3657,37.3825,1513099.0
2018-01-04 15:50:00,44.51,44.57,44.42,44.43,4102684.0,37.3741,37.4245,37.2985,37.3069,4102684.0
2018-01-05 09:30:00,44.5,44.5,44.05,44.19,3336571.0,37.3657,37.3657,36.9878,37.1054,3336571.0
2018-01-05 09:40:00,44.19,44.3,43.9,44.09,2233614.0,37.1054,37.1978,36.8619,37.0214,2233614.0
2018-01-05 09:50:00,44.08,44.48,44.07,44.41,1478027.0,37.013,37.3489,37.0046,37.2901,1478027.0
2018-01-05 10:00:00,44.4,44.68,44.39,44.6,2258271.0,37.2817,37.5168,37.2733,37.4497,2258271.0
2018-01-05 10:10:00,44.6,44.7,44.35,44.69,2456859.0,37.4497,37.5336,37.2397,37.5252,2456859.0
2018-01-05 10:20:00,44.69,44.7,44.56,44.69,744966.0,37.5252,37.5336,37.4161,37.5252,744966.0
2018-01-05 10:30:00,44.68,44.74,44.59,44.7,895962.0,37.5168,37.5672,37.4413,37.5336,895962.0
2018-01-05 10:40:00,44.7,44.7,44.5,44.57,1158749.0,37.5336,37.5336,37.3657,37.4245,1158749.0
2018-01-05 10:50:00,44.58,44.64,44.5,44.62,601918.0,37.4329,37.4833,37.3657,37.4665,601918.0
2018-01-05 11:00:00,44.63,44.73,44.59,44.69,810201.0,37.4749,37.5588,37.4413,37.5252,810201.0
2018-01-05 11:10:00,44.69,44.76,44.67,44.76,889169.0,37.5252,37.584,37.5084,37.584,889169.0
2018-01-05 11:20:00,44.75,44.9,44.72,44.89,688948.0,37.5756,37.7016,37.5504,37.6932,688948.0
2018-01-05 11:30:00,44.89,44.9,44.79,44.81,586490.0,37.6932,37.7016,37.6092,37.626,586490.0
2018-01-05 11:40:00,44.81,44.88,44.8,44.85,357614.0,37.626,37.6848,37.6176,37.6596,357614.0
2018-01-05 11:50:00,44.86,44.93,44.85,44.93,599209.0,37.668,37.7268,37.6596,37.7268,599209.0
2018-01-05 12:00:00,44.92,44.99,44.91,44.98,478838.0,37.7184,37.7771,37.71,37.7687,478838.0
2018-01-05 12:10:00,44.98,45.0,44.93,44.98,422506.0,37.7687,37.7855,37.7268,37.7687,422506.0
2018-01-05 12:20:00,44.98,45.0,44.95,44.98,409192.0,37.7687,37.7855,37.7436,37.7687,409192.0
2018-01-05 12:30:00,44.98,45.15,44.98,45.05,1246737.0,37.7687,37.9115,37.7687,37.8275,1246737.0
2018-01-05 12:40:00,45.05,45.09,44.96,45.0,583628.0,37.8275,37.8611,37.752,37.7855,583628.0
2018-01-05 12:50:00,45.0,45.15,45.0,45.08,745315.0,37.7855,37.9115,37.7855,37.8527,745315.0
2018-01-05 13:00:00,45.08,45.1,45.04,45.05,344501.0,37.8527,37.8695,37.8191,37.8275,344501.0
2018-01-05 13:10:00,45.05,45.05,44.82,44.89,824773.0,37.8275,37.8275,37.6344,37.6932,824773.0
2018-01-05 13:20:00,44.89,44.98,44.84,44.98,591360.0,37.6932,37.7687,37.6512,37.7687,591360.0
2018-01-05 13:30:00,44.98,45.01,44.94,44.97,398599.0,37.7687,37.7939,37.7352,37.7603,398599.0
2018-01-05 13:40:00,44.97,45.01,44.92,44.96,413557.0,37.7603,37.7939,37.7184,37.752,413557.0
2018-01-05 13:50:00,44.96,44.97,44.86,44.91,434712.0,37.752,37.7603,37.668,37.71,434712.0
2018-01-05 14:00:00,44.91,44.94,44.9,44.91,338826.0,37.71,37.7352,37.7016,37.71,338826.0
2018-01-05 14:10:00,44.9,44.91,44.77,44.79,439289.0,37.7016,37.71,37.5924,37.6092,439289.0
2018-01-05 14:20:00,44.79,44.84,44.66,44.73,754844.0,37.6092,37.6512,37.5,37.5588,754844.0
2018-01-05 14:30:00,44.73,44.76,44.66,44.68,736125.0,37.5588,37.584,37.5,37.5168,736125.0
2018-01-05 14:40:00,44.69,44.69,44.53,44.61,710178.0,37.5252,37.5252,37.3909,37.4581,710178.0
2018-01-05 14:50:00,44.61,44.61,44.46,44.53,902078.0,37.4581,37.4581,37.3321,37.3909,902078.0
2018-01-05 15:00:00,44.53,44.61,44.52,44.6,621440.0,37.3909,37.4581,37.3825,37.4497,621440.0
2018-01-05 15:10:00,44.61,44.63,44.55,44.56,400388.0,37.4581,37.4749,37.4077,37.4161,400388.0
2018-01-05 15:20:00,44.57,44.64,44.56,44.62,359786.0,37.4245,37.4833,37.4161,37.4665,359786.0
2018-01-05 15:30:00,44.63,44.65,44.6,44.63,841330.0,37.4749,37.4917,37.4497,37.4749,841330.0
2018-01-05 15:40:00,44.64,44.73,44.62,44.73,1131715.0,37.4833,37.5588,37.4665,37.5588,1131715.0
2018-01-05 15:50:00,44.73,44.84,44.66,44.7,3102304.0,37.5588,37.6512,37.5,37.5336,3102304.0
2018-01-08 09:30:00,44.27,44.39,44.04,44.04,2324505.0,37.1726,37.2733,36.9794,36.9794,2324505.0
2018-01-08 09:40:00,44.04,44.22,44.04,44.07,1164745.0,36.9794,37.1306,36.9794,37.0046,1164745.0
2018-01-08 09:50:00,44.07,44.25,43.96,44.21,1742273.0,37.0046,37.1558,36.9123,37.1222,1742273.0
2018-01-08 10:00:00,44.2,44.49,44.2,44.42,1410303.0,37.1138,37.3573,37.1138,37.2985,1410303.0
2018-01-08 10:10:00,44.42,44.6,44.39,44.47,899036.0,37.2985,37.4497,37.2733,37.3405,899036.0
2018-01-08 10:20:00,44.48,44.51,44.36,44.36,931461.0,37.3489,37.3741,37.2481,37.2481,931461.0
2018-01-08 10:30:00,44.36,44.48,44.31,44.31,646352.0,37.2481,37.3489,37.2062,37.2062,646352.0
2018-01-08 10:40:00,44.31,44.41,44.25,44.37,760479.0,37.2062,37.2901,37.1558,37.2565,760479.0
2018-01-08 10:50:00,44.37,44.46,44.31,44.45,600303.0,37.2565,37.3321,37.2062,37.3237,600303.0
2018-01-08 11:00:00,44.44,44.57,44.44,44.56,368627.0,37.3153,37.4245,37.3153,37.4161,368627.0
2018-01-08 11:10:00,44.56,44.64,44.53,44.59,498331.0,37.4161,37.4833,37.3909,37.4413,498331.0
2018-01-08 11:20:00,44.59,44.74,44.59,44.66,500251.0,37.4413,37.5672,37.4413,37.5,500251.0
2018-01-08 11:30:00,44.66,44.7,44.64,44.69,336184.0,37.5,37.5336,37.4833,37.5252,336184.0
2018-01-08 11:40:00,44.69,44.7,44.56,44.56,473545.0,37.5252,37.5336,37.4161,37.4161,473545.0
2018-01-08 11:50:00,44.56,44.68,44.55,44.66,411459.0,37.4161,37.5168,37.4077,37.5,411459.0
2018-01-08 12:00:00,44.66,44.74,44.65,44.72,299655.0,37.5,37.5672,37.4917,37.5504,299655.0
2018-01-08 12:10:00,44.72,44.74,44.66,44.68,302464.0,37.5504,37.5672,37.5,37.5168,302464.0
2018-01-08 12:20:00,44.69,44.75,44.61,44.75,284678.0,37.5252,37.5756,37.4581,37.5756,284678.0
2018-01-08 12:30:00,44.74,44.79,44.67,44.75,420744.0,37.5672,37.6092,37.5084,37.5756,420744.0
2018-01-08 12:40:00,44.75,44.84,44.74,44.81,309870.0,37.5756,37.6512,37.5672,37.626,309870.0
2018-01-08 12:50:00,44.82,44.84,44.74,44.76,248521.0,37.6344,37.6512,37.5672,37.584,248521.0
2018-01-08 13:00:00,44.76,44.8,44.71,44.71,334571.0,37.584,37.6176,37.542,37.542,334571.0
2018-01-08 13:10:00,44.72,44.73,44.64,44.72,301280.0,37.5504,37.5588,37.4833,37.5504,301280.0
2018-01-08 13:20:00,44.72,44.72,44.65,44.66,307287.0,37.5504,37.5504,37.4917,37.5,307287.0
2018-01-08 13:30:00,44.66,44.67,44.54,44.6,679276.0,37.5,37.5084,37.3993,37.4497,679276.0
2018-01-08 13:40:00,44.6,44.67,44.58,44.64,333027.0,37.4497,37.5084,37.4329,37.4833,333027.0
2018-01-08 13:50:00,44.65,44.71,44.64,44.66,366447.0,37.4917,37.542,37.4833,37.5,366447.0
2018-01-08 14:00:00,44.66,44.67,44.58,44.59,373072.0,37.5,37.5084,37.4329,37.4413,373072.0
2018-01-08 14:10:00,44.59,44.61,44.53,44.56,375938.0,37.4413,37.4581,37.3909,37.4161,375938.0
2018-01-08 14:20:00,44.56,44.59,44.55,44.57,338367.0,37.4161,37.4413,37.4077,37.4245,338367.0
2018-01-08 14:30:00,44.57,44.59,44.52,44.58,406111.0,37.4245,37.4413,37.3825,37.4329,406111.0
2018-01-08 14:40:00,44.57,44.63,44.55,44.61,435937.0,37.4245,37.4749,37.4077,37.4581,435937.0
2018-01-08 14:50:00,44.61,44.69,44.59,44.64,398265.0,37.4581,37.5252,37.4413,37.4833,398265.0
2018-01-08 15:00:00,44.65,44.72,44.61,44.71,441283.0,37.4917,37.5504,37.4581,37.542,441283.0
2018-01-08 15:10:00,44.71,44.72,44.63,44.64,418874.0,37.542,37.5504,37.4749,37.4833,418874.0
2018-01-08 15:20:00,44.63,44.68,44.61,44.64,364793.0,37.4749,37.5168,37.4581,37.4833,364793.0
2018-01-08 15:30:00,44.65,44.7,44.63,44.7,567194.0,37.4917,37.5336,37.4749,37.5336,567194.0
2018-01-08 15:40:00,44.69,44.73,44.61,44.71,990448.0,37.5252,37.5588,37.4581,37.542,990448.0
2018-01-08 15:50:00,44.71,44.76,44.68,44.72,1447503.0,37.542,37.584,37.5168,37.5504,1447503.0
2018-01-09 09:30:00,44.69,44.84,44.67,44.74,1567595.0,37.5252,37.6512,37.5084,37.5672,1567595.0
2018-01-09 09:40:00,44.75,44.75,44.39,44.5,1409586.0,37.5756,37.5756,37.2733,37.3657,1409586.0
2018-01-09 09:50:00,44.5,44.58,44.33,44.48,1232023.0,37.3657,37.4329,37.223,37.3489,1232023.0
2018-01-09 10:00:00,44.49,44.5,44.37,44.44,775325.0,37.3573,37.3657,37.2565,37.3153,775325.0
2018-01-09 10:10:00,44.45,44.67,44.39,44.65,822977.0,37.3237,37.5084,37.2733,37.4917,822977.0
2018-01-09 10:20:00,44.65,44.71,44.49,44.5,659967.0,37.4917,37.542,37.3573,37.3657,659967.0
2018-01-09 10:30:00,44.5,44.6,44.4,44.43,787396.0,37.3657,37.4497,37.2817,37.3069,787396.0
2018-01-09 10:40:00,44.42,44.53,44.41,44.52,444277.0,37.2985,37.3909,37.2901,37.3825,444277.0
2018-01-09 10:50:00,44.51,44.52,44.41,44.46,894604.0,37.3741,37.3825,37.2901,37.3321,894604.0
2018-01-09 11:00:00,44.46,44.52,44.42,44.51,503835.0,37.3321,37.3825,37.2985,37.3741,503835.0
2018-01-09 11:10:00,44.51,44.54,44.45,44.54,518427.0,37.3741,37.3993,37.3237,37.3993,518427.0
2018-01-09 11:20:00,44.54,44.55,44.47,44.51,327593.0,37.3993,37.4077,37.3405,37.3741,327593.0
2018-01-09 11:30:00,44.52,44.54,44.35,44.36,556959.0,37.3825,37.3993,37.2397,37.2481,556959.0
2018-01-09 11:40:00,44.36,44.38,44.26,44.29,556545.0,37.2481,37.2649,37.1642,37.1894,556545.0
2018-01-09 11:50:00,44.29,44.36,44.25,44.33,395399.0,37.1894,37.2481,37.1558,37.223,395399.0
2018-01-09 12:00:00,44.33,44.33,43.75,43.86,4382763.0,37.223,37.223,36.7359,36.8283,4382763.0
2018-01-09 12:10:00,43.87,44.04,43.84,43.99,1360242.0,36.8367,36.9794,36.8115,36.9375,1360242.0
2018-01-09 12:20:00,43.99,44.13,43.92,43.93,1027528.0,36.9375,37.055,36.8787,36.8871,1027528.0
2018-01-09 12:30:00,43.92,44.03,43.91,43.95,539536.0,36.8787,36.9711,36.8703,36.9039,539536.0
2018-01-09 12:40:00,43.95,44.05,43.92,44.03,424785.0,36.9039,36.9878,36.8787,36.9711,424785.0
2018-01-09 12:50:00,44.04,44.09,44.0,44.07,472665.0,36.9794,37.0214,36.9459,37.0046,472665.0
2018-01-09 13:00:00,44.07,44.14,44.06,44.11,303490.0,37.0046,37.0634,36.9962,37.0382,303490.0
2018-01-09 13:10:00,44.11,44.15,44.11,44.12,411377.0,37.0382,37.0718,37.0382,37.0466,411377.0
2018-01-09 13:20:00,44.12,44.13,43.94,44.02,776176.0,37.0466,37.055,36.8955,36.9627,776176.0
2018-01-09 13:30:00,44.01,44.02,43.86,43.93,825022.0,36.9543,36.9627,36.8283,36.8871,825022.0
2018-01-09 13:40:00,43.93,43.94,43.81,43.87,751145.0,36.8871,36.8955,36.7863,36.8367,751145.0
2018-01-09 13:50:00,43.87,43.87,43.83,43.84,646583.0,36.8367,36.8367,36.8031,36.8115,646583.0
2018-01-09 14:00:00,43.84,43.86,43.67,43.72,833406.0,36.8115,36.8283,36.6688,36.7108,833406.0
2018-01-09 14:10:00,43.73,43.75,43.54,43.55,1052080.0,36.7191,36.7359,36.5596,36.568,1052080.0
2018-01-09 14:20:00,43.56,43.69,43.54,43.64,636518.0,36.5764,36.6856,36.5596,36.6436,636518.0
2018-01-09 14:30:00,43.64,43.67,43.57,43.65,587764.0,36.6436,36.6688,36.5848,36.652,587764.0
2018-01-09 14:40:00,43.65,43.67,43.6,43.65,506970.0,36.652,36.6688,36.61,36.652,506970.0
2018-01-09 14:50:00,43.66,43.69,43.61,43.66,399797.0,36.6604,36.6856,36.6184,36.6604,399797.0
2018-01-09 15:00:00,43.67,43.69,43.62,43.64,426606.0,36.6688,36.6856,36.6268,36.6436,426606.0
2018-01-09 15:10:00,43.64,43.69,43.63,43.66,426907.0,36.6436,36.6856,36.6352,36.6604,426907.0
2018-01-09 15:20:00,43.66,43.68,43.58,43.58,1014436.0,36.6604,36.6772,36.5932,36.5932,1014436.0
2018-01-09 15:30:00,43.59,43.64,43.55,43.63,931921.0,36.6016,36.6436,36.568,36.6352,931921.0
2018-01-09 15:40:00,43.63,43.64,43.49,43.54,1643145.0,36.6352,36.6436,36.5176,36.5596,1643145.0
2018-01-09 15:50:00,43.54,43.64,43.53,43.62,2644941.0,36.5596,36.6436,36.5512,36.6268,2644941.0
2018-01-10 09:30:00,43.37,43.6,43.12,43.49,2355798.0,36.4169,36.61,36.2069,36.5176,2355798.0
2018-01-10 09:40:00,43.49,43.56,43.43,43.55,779850.0,36.5176,36.5764,36.4672,36.568,779850.0
2018-01-10 09:50:00,43.54,43.55,43.43,43.46,1015793.0,36.5596,36.568,36.4672,36.4924,1015793.0
2018-01-10 10:00:00,43.47,43.48,43.32,43.39,920603.0,36.5008,36.5092,36.3749,36.4337,920603.0
2018-01-10 10:10:00,43.39,43.42,43.05,43.09,1306940.0,36.4337,36.4588,36.1482,36.1818,1306940.0
2018-01-10 10:20:00,43.09,43.18,42.87,43.01,2184125.0,36.1818,36.2573,35.997,36.1146,2184125.0
2018-01-10 10:30:00,43.01,43.02,42.93,42.98,1360069.0,36.1146,36.123,36.0474,36.0894,1360069.0
2018-01-10 10:40:00,42.98,43.01,42.91,42.92,863893.0,36.0894,36.1146,36.0306,36.039,863893.0
2018-01-10 10:50:00,42.92,42.97,42.8,42.96,937522.0,36.039,36.081,35.9382,36.0726,937522.0
2018-01-10 11:00:00,42.96,43.12,42.94,43.05,1151572.0,36.0726,36.2069,36.0558,36.1482,1151572.0
2018-01-10 11:10:00,43.04,43.05,42.91,42.91,858811.0,36.1398,36.1482,36.0306,36.0306,858811.0
2018-01-10 11:20:00,42.91,43.08,42.89,43.04,709377.0,36.0306,36.1734,36.0138,36.1398,709377.0
2018-01-10 11:30:00,43.04,43.13,43.02,43.07,638532.0,36.1398,36.2153,36.123,36.165,638532.0
2018-01-10 11:40:00,43.06,43.08,43.01,43.02,696069.0,36.1566,36.1734,36.1146,36.123,696069.0
2018-01-10 11:50:00,43.02,43.13,43.01,43.05,855341.0,36.123,36.2153,36.1146,36.1482,855341.0
2018-01-10 12:00:00,43.06,43.06,43.0,43.01,555497.0,36.1566,36.1566,36.1062,36.1146,555497.0
2018-01-10 12:10:00,43.01,43.02,42.91,42.95,754119.0,36.1146,36.123,36.0306,36.0642,754119.0
2018-01-10 12:20:00,42.94,42.99,42.92,42.96,545135.0,36.0558,36.0978,36.039,36.0726,545135.0
2018-01-10 12:30:00,42.96,42.97,42.92,42.95,529054.0,36.0726,36.081,36.039,36.0642,529054.0
2018-01-10 12:40:00,42.94,42.95,42.87,42.9,829526.0,36.0558,36.0642,35.997,36.0222,829526.0
2018-01-10 12:50:00,42.9,42.92,42.86,42.89,522597.0,36.0222,36.039,35.9886,36.0138,522597.0
2018-01-10 13:00:00,42.89,42.94,42.88,42.91,454823.0,36.0138,36.0558,36.0054,36.0306,454823.0
2018-01-10 13:10:00,42.91,42.92,42.81,42.82,673503.0,36.0306,36.039,35.9466,35.955,673503.0
2018-01-10 13:20:00,42.81,43.0,42.77,42.97,966054.0,35.9466,36.1062,35.9131,36.081,966054.0
2018-01-10 13:30:00,42.96,42.97,42.91,42.91,564820.0,36.0726,36.081,36.0306,36.0306,564820.0
2018-01-10 13:40:00,42.91,42.96,42.87,42.93,507561.0,36.0306,36.0726,35.997,36.0474,507561.0
2018-01-10 13:50:00,42.93,42.93,42.89,42.9,630111.0,36.0474,36.0474,36.0138,36.0222,630111.0
2018-01-10 14:00:00,42.89,42.92,42.79,42.81,1073860.0,36.0138,36.039,35.9298,35.9466,1073860.0
2018-01-10 14:10:00,42.82,42.88,42.71,42.83,831556.0,35.955,36.0054,35.8627,35.9634,831556.0
2018-01-10 14:20:00,42.83,42.84,42.67,42.72,1208088.0,35.9634,35.9718,35.8291,35.8711,1208088.0
2018-01-10 14:30:00,42.72,42.75,42.6,42.63,1342172.0,35.8711,35.8963,35.7703,35.7955,1342172.0
2018-01-10 14:40:00,42.64,42.7,42.62,42.67,772060.0,35.8039,35.8543,35.7871,35.8291,772060.0
2018-01-10 14:50:00,42.66,42.7,42.63,42.69,764332.0,35.8207,35.8543,35.7955,35.8459,764332.0
2018-01-10 15:00:00,42.69,42.7,42.63,42.67,634800.0,35.8459,35.8543,35.7955,35.8291,634800.0
2018-01-10 15:10:00,42.67,42.68,42.59,42.61,764692.0,35.8291,35.8375,35.7619,35.7787,764692.0
2018-01-10 15:20:00,42.61,42.62,42.51,42.52,1038350.0,35.7787,35.7871,35.6947,35.7031,1038350.0
2018-01-10 15:30:00,42.52,42.62,42.44,42.58,1783409.0,35.7031,35.7871,35.636,35.7535,1783409.0
2018-01-10 15:40:00,42.58,42.59,42.47,42.52,1415564.0,35.7535,35.7619,35.6612,35.7031,1415564.0
2018-01-10 15:50:00,42.52,42.62,42.48,42.5,3229874.0,35.7031,35.7871,35.6695,35.6863,3229874.0
2018-01-11 09:30:00,42.8,42.8,42.45,42.64,1899521.0,35.9382,35.9382,35.6444,35.8039,1899521.0
2018-01-11 09:40:00,42.63,42.89,42.55,42.88,1117217.0,35.7955,36.0138,35.7283,36.0054,1117217.0
2018-01-11 09:50:00,42.88,43.05,42.87,43.04,1059437.0,36.0054,36.1482,35.997,36.1398,1059437.0
2018-01-11 10:00:00,43.04,43.09,42.98,43.02,896958.0,36.1398,36.1818,36.0894,36.123,896958.0
2018-01-11 10:10:00,43.02,43.03,42.92,43.02,681281.0,36.123,36.1314,36.039,36.123,681281.0
2018-01-11 10:20:00,43.02,43.02,42.87,42.98,796814.0,36.123,36.123,35.997,36.0894,796814.0
2018-01-11 10:30:00,42.98,43.01,42.84,42.87,563744.0,36.0894,36.1146,35.9718,35.997,563744.0
2018-01-11 10:40:00,42.88,43.0,42.82,42.99,378707.0,36.0054,36.1062,35.955,36.0978,378707.0
2018-01-11 10:50:00,43.0,43.0,42.9,42.96,609204.0,36.1062,36.1062,36.0222,36.0726,609204.0
2018-01-11 11:00:00,42.95,43.05,42.94,43.03,429357.0,36.0642,36.1482,36.0558,36.1314,429357.0
2018-01-11 11:10:00,43.04,43.05,43.01,43.01,283347.0,36.1398,36.1482,36.1146,36.1146,283347.0
2018-01-11 11:20:00,43.01,43.1,43.01,43.05,614588.0,36.1146,36.1901,36.1146,36.1482,614588.0
2018-01-11 11:30:00,43.05,43.06,42.97,43.01,474520.0,36.1482,36.1566,36.081,36.1146,474520.0
2018-01-11 11:40:00,43.0,43.02,42.96,43.0,432442.0,36.1062,36.123,36.0726,36.1062,432442.0
2018-01-11 11:50:00,43.0,43.09,43.0,43.06,573560.0,36.1062,36.1818,36.1062,36.1566,573560.0
2018-01-11 12:00:00,43.07,43.08,43.0,43.05,621363.0,36.165,36.1734,36.1062,36.1482,621363.0
2018-01-11 12:10:00,43.06,43.19,43.05,43.19,542390.0,36.1566,36.2657,36.1482,36.2657,542390.0
2018-01-11 12:20:00,43.18,43.43,43.18,43.4,769284.0,36.2573,36.4672,36.2573,36.4421,769284.0
2018-01-11 12:30:00,43.39,43.49,43.39,43.48,1229819.0,36.4337,36.5176,36.4337,36.5092,1229819.0
2018-01-11 12:40:00,43.48,43.53,43.43,43.44,445235.0,36.5092,36.5512,36.4672,36.4756,445235.0
2018-01-11 12:50:00,43.44,43.58,43.42,43.57,610768.0,36.4756,36.5932,36.4588,36.5848,610768.0
2018-01-11 13:00:00,43.57,43.58,43.44,43.46,573856.0,36.5848,36.5932,36.4756,36.4924,573856.0
2018-01-11 13:10:00,43.46,43.5,43.45,43.48,289129.0,36.4924,36.526,36.484,36.5092,289129.0
2018-01-11 13:20:00,43.48,43.55,43.46,43.55,466641.0,36.5092,36.568,36.4924,36.568,466641.0
2018-01-11 13:30:00,43.55,43.56,43.51,43.53,337150.0,36.568,36.5764,36.5344,36.5512,337150.0
2018-01-11 13:40:00,43.53,43.54,43.35,43.41,499750.0,36.5512,36.5596,36.4001,36.4504,499750.0
2018-01-11 13:50:00,43.4,43.44,43.34,43.43,378709.0,36.4421,36.4756,36.3917,36.4672,378709.0
2018-01-11 14:00:00,43.44,43.5,43.4,43.44,502846.0,36.4756,36.526,36.4421,36.4756,502846.0
2018-01-11 14:10:00,43.44,43.5,43.39,43.48,348143.0,36.4756,36.526,36.4337,36.5092,348143.0
2018-01-11 14:20:00,43.47,43.48,43.41,43.45,319534.0,36.5008,36.5092,36.4504,36.484,319534.0
2018-01-11 14:30:00,43.44,43.47,43.41,43.44,354617.0,36.4756,36.5008,36.4504,36.4756,354617.0
2018-01-11 14:40:00,43.44,43.45,43.41,43.41,274503.0,36.4756,36.484,36.4504,36.4504,274503.0
2018-01-11 14:50:00,43.41,43.44,43.35,43.37,351706.0,36.4504,36.4756,36.4001,36.4169,351706.0
2018-01-11 15:00:00,43.36,43.39,43.34,43.37,514464.0,36.4085,36.4337,36.3917,36.4169,514464.0
2018-01-11 15:10:00,43.37,43.37,43.3,43.37,408227.0,36.4169,36.4169,36.3581,36.4169,408227.0
2018-01-11 15:20:00,43.38,43.39,43.33,43.34,515113.0,36.4253,36.4337,36.3833,36.3917,515113.0
2018-01-11 15:30:00,43.34,43.35,43.24,43.3,589635.0,36.3917,36.4001,36.3077,36.3581,589635.0
2018-01-11 15:40:00,43.3,43.33,43.23,43.31,882793.0,36.3581,36.3833,36.2993,36.3665,882793.0
2018-01-11 15:50:00,43.32,43.42,43.31,43.42,1541430.0,36.3749,36.4588,36.3665,36.4588,1541430.0
2018-01-12 09:30:00,43.45,43.6,43.2,43.37,1459856.0,36.484,36.61,36.2741,36.4169,1459856.0
2018-01-12 09:40:00,43.37,43.4,43.24,43.37,792075.0,36.4169,36.4421,36.3077,36.4169,792075.0
2018-01-12 09:50:00,43.38,43.41,43.15,43.18,601503.0,36.4253,36.4504,36.2321,36.2573,601503.0
2018-01-12 10:00:00,43.18,43.29,43.02,43.09,729036.0,36.2573,36.3497,36.123,36.1818,729036.0
2018-01-12 10:10:00,43.09,43.25,43.08,43.23,620117.0,36.1818,36.3161,36.1734,36.2993,620117.0
2018-01-12 10:20:00,43.24,43.26,43.14,43.24,489503.0,36.3077,36.3245,36.2237,36.3077,489503.0
2018-01-12 10:30:00,43.24,43.27,43.05,43.2,686848.0,36.3077,36.3329,36.1482,36.2741,686848.0
2018-01-12 10:40:00,43.2,43.29,43.18,43.29,478514.0,36.2741,36.3497,36.2573,36.3497,478514.0
2018-01-12 10:50:00,43.29,43.37,43.28,43.31,662577.0,36.3497,36.4169,36.3413,36.3665,662577.0
2018-01-12 11:00:00,43.31,43.35,43.25,43.28,570050.0,36.3665,36.4001,36.3161,36.3413,570050.0
2018-01-12 11:10:00,43.28,43.35,43.19,43.31,557302.0,36.3413,36.4001,36.2657,36.3665,557302.0
2018-01-12 11:20:00,43.31,43.37,43.26,43.33,499079.0,36.3665,36.4169,36.3245,36.3833,499079.0
2018-01-12 11:30:00,43.33,43.34,43.26,43.31,331683.0,36.3833,36.3917,36.3245,36.3665,331683.0
2018-01-12 11:40:00,43.31,43.36,43.26,43.32,341839.0,36.3665,36.4085,36.3245,36.3749,341839.0
2018-01-12 11:50:00,43.33,43.33,43.25,43.28,611943.0,36.3833,36.3833,36.3161,36.3413,611943.0
2018-01-12 12:00:00,43.27,43.29,43.08,43.18,921567.0,36.3329,36.3497,36.1734,36.2573,921567.0
2018-01-12 12:10:00,43.19,43.21,43.16,43.21,344219.0,36.2657,36.2825,36.2405,36.2825,344219.0
2018-01-12 12:20:00,43.2,43.2,43.11,43.14,498783.0,36.2741,36.2741,36.1985,36.2237,498783.0
2018-01-12 12:30:00,43.13,43.18,43.1,43.14,476267.0,36.2153,36.2573,36.1901,36.2237,476267.0
2018-01-12 12:40:00,43.14,43.19,43.13,43.19,349831.0,36.2237,36.2657,36.2153,36.2657,349831.0
2018-01-12 12:50:00,43.18,43.2,43.12,43.16,641046.0,36.2573,36.2741,36.2069,36.2405,641046.0
2018-01-12 13:00:00,43.15,43.16,43.02,43.02,665301.0,36.2321,36.2405,36.123,36.123,665301.0
2018-01-12 13:10:00,43.02,43.08,43.01,43.08,416030.0,36.123,36.1734,36.1146,36.1734,416030.0
2018-01-12 13:20:00,43.08,43.12,43.04,43.12,388971.0,36.1734,36.2069,36.1398,36.2069,388971.0
2018-01-12 13:30:00,43.12,43.12,43.07,43.1,323431.0,36.2069,36.2069,36.165,36.1901,323431.0
2018-01-12 13:40:00,43.11,43.23,43.09,43.22,598296.0,36.1985,36.2993,36.1818,36.2909,598296.0
2018-01-12 13:50:00,43.22,43.24,43.16,43.2,447610.0,36.2909,36.3077,36.2405,36.2741,447610.0
2018-01-12 14:00:00,43.19,43.22,43.1,43.12,343270.0,36.2657,36.2909,36.1901,36.2069,343270.0
2018-01-12 14:10:00,43.13,43.16,43.07,43.13,400762.0,36.2153,36.2405,36.165,36.2153,400762.0
2018-01-12 14:20:00,43.14,43.21,43.13,43.19,336551.0,36.2237,36.2825,36.2153,36.2657,336551.0
2018-01-12 14:30:00,43.2,43.21,43.09,43.1,776672.0,36.2741,36.2825,36.1818,36.1901,776672.0
2018-01-12 14:40:00,43.09,43.14,43.06,43.13,622601.0,36.1818,36.2237,36.1566,36.2153,622601.0
2018-01-12 14:50:00,43.13,43.18,43.12,43.18,358447.0,36.2153,36.2573,36.2069,36.2573,358447.0
2018-01-12 15:00:00,43.18,43.21,43.14,43.17,523849.0,36.2573,36.2825,36.2237,36.2489,523849.0
2018-01-12 15:10:00,43.16,43.17,43.11,43.14,460894.0,36.2405,36.2489,36.1985,36.2237,460894.0
2018-01-12 15:20:00,43.14,43.21,43.13,43.17,598109.0,36.2237,36.2825,36.2153,36.2489,598109.0
2018-01-12 15:30:00,43.18,43.27,43.17,43.25,877884.0,36.2573,36.3329,36.2489,36.3161,877884.0
2018-01-12 15:40:00,43.26,43.28,43.2,43.23,819437.0,36.3245,36.3413,36.2741,36.2993,819437.0
2018-01-12 15:50:00,43.22,43.33,43.18,43.22,2363213.0,36.2909,36.3833,36.2573,36.2909,2363213.0
2018-01-16 09:30:00,43.55,43.79,43.53,43.67,2203672.0,36.568,36.7695,36.5512,36.6688,2203672.0
2018-01-16 09:40:00,43.68,43.71,43.63,43.66,726457.0,36.6772,36.7024,36.6352,36.6604,726457.0
2018-01-16 09:50:00,43.66,43.77,43.63,43.77,631921.0,36.6604,36.7527,36.6352,36.7527,631921.0
2018-01-16 10:00:00,43.77,43.77,43.6,43.64,944832.0,36.7527,36.7527,36.61,36.6436,944832.0
2018-01-16 10:10:00,43.65,43.69,43.56,43.57,601847.0,36.652,36.6856,36.5764,36.5848,601847.0
2018-01-16 10:20:00,43.57,43.58,43.43,43.5,566022.0,36.5848,36.5932,36.4672,36.526,566022.0
2018-01-16 10:30:00,43.5,43.51,43.38,43.5,551414.0,36.526,36.5344,36.4253,36.526,551414.0
2018-01-16 10:40:00,43.5,43.53,43.43,43.47,459513.0,36.526,36.5512,36.4672,36.5008,459513.0
2018-01-16 10:50:00,43.47,43.54,43.44,43.54,444533.0,36.5008,36.5596,36.4756,36.5596,444533.0
2018-01-16 11:00:00,43.54,43.56,43.44,43.46,485866.0,36.5596,36.5764,36.4756,36.4924,485866.0
2018-01-16 11:10:00,43.46,43.5,43.34,43.44,413058.0,36.4924,36.526,36.3917,36.4756,413058.0
2018-01-16 11:20:00,43.44,43.46,43.3,43.41,454509.0,36.4756,36.4924,36.3581,36.4504,454509.0
2018-01-16 11:30:00,43.41,43.45,43.36,43.45,349124.0,36.4504,36.484,36.4085,36.484,349124.0
2018-01-16 11:40:00,43.44,43.45,43.23,43.31,537975.0,36.4756,36.484,36.2993,36.3665,537975.0
2018-01-16 11:50:00,43.31,43.31,43.23,43.23,497838.0,36.3665,36.3665,36.2993,36.2993,497838.0
2018-01-16 12:00:00,43.24,43.31,43.23,43.3,375495.0,36.3077,36.3665,36.2993,36.3581,375495.0
2018-01-16 12:10:00,43.3,43.36,43.29,43.33,357508.0,36.3581,36.4085,36.3497,36.3833,357508.0
2018-01-16 12:20:00,43.32,43.35,43.29,43.32,273883.0,36.3749,36.4001,36.3497,36.3749,273883.0
2018-01-16 12:30:00,43.32,43.37,43.27,43.32,386204.0,36.3749,36.4169,36.3329,36.3749,386204.0
2018-01-16 12:40:00,43.33,43.37,43.29,43.36,340515.0,36.3833,36.4169,36.3497,36.4085,340515.0
2018-01-16 12:50:00,43.36,43.37,43.29,43.31,288739.0,36.4085,36.4169,36.3497,36.3665,288739.0
2018-01-16 13:00:00,43.3,43.38,43.29,43.36,287617.0,36.3581,36.4253,36.3497,36.4085,287617.0
2018-01-16 13:10:00,43.36,43.41,43.32,43.4,295965.0,36.4085,36.4504,36.3749,36.4421,295965.0
2018-01-16 13:20:00,43.4,43.4,43.35,43.37,241577.0,36.4421,36.4421,36.4001,36.4169,241577.0
2018-01-16 13:30:00,43.38,43.4,43.31,43.34,322759.0,36.4253,36.4421,36.3665,36.3917,322759.0
2018-01-16 13:40:00,43.35,43.35,43.25,43.26,319131.0,36.4001,36.4001,36.3161,36.3245,319131.0
2018-01-16 13:50:00,43.26,43.26,43.1,43.1,654659.0,36.3245,36.3245,36.1901,36.1901,654659.0
2018-01-16 14:00:00,43.11,43.13,43.05,43.07,594240.0,36.1985,36.2153,36.1482,36.165,594240.0
2018-01-16 14:10:00,43.08,43.08,42.96,43.03,636546.0,36.1734,36.1734,36.0726,36.1314,636546.0
2018-01-16 14:20:00,43.02,43.08,42.99,43.01,444344.0,36.123,36.1734,36.0978,36.1146,444344.0
2018-01-16 14:30:00,43.01,43.08,42.99,42.99,404052.0,36.1146,36.1734,36.0978,36.0978,404052.0
2018-01-16 14:40:00,42.99,43.03,42.88,42.97,592789.0,36.0978,36.1314,36.0054,36.081,592789.0
2018-01-16 14:50:00,42.98,43.11,42.97,43.07,576898.0,36.0894,36.1985,36.081,36.165,576898.0
2018-01-16 15:00:00,43.07,43.11,42.99,43.11,605707.0,36.165,36.1985,36.0978,36.1985,605707.0
2018-01-16 15:10:00,43.1,43.11,43.0,43.05,577972.0,36.1901,36.1985,36.1062,36.1482,577972.0
2018-01-16 15:20:00,43.06,43.14,43.04,43.12,654750.0,36.1566,36.2237,36.1398,36.2069,654750.0
2018-01-16 15:30:00,43.12,43.16,43.06,43.13,822609.0,36.2069,36.2405,36.1566,36.2153,822609.0
2018-01-16 15:40:00,43.13,43.16,43.07,43.13,693593.0,36.2153,36.2405,36.165,36.2153,693593.0
2018-01-16 15:50:00,43.13,43.26,43.1,43.14,1970392.0,36.2153,36.3245,36.1901,36.2237,1970392.0
2018-01-17 09:30:00,43.54,43.99,43.51,43.79,1720105.0,36.5596,36.9375,36.5344,36.7695,1720105.0
2018-01-17 09:40:00,43.79,43.82,43.66,43.75,1092074.0,36.7695,36.7947,36.6604,36.7359,1092074.0
2018-01-17 09:50:00,43.75,43.83,43.7,43.82,789481.0,36.7359,36.8031,36.694,36.7947,789481.0
2018-01-17 10:00:00,43.82,43.96,43.81,43.96,1307376.0,36.7947,36.9123,36.7863,36.9123,1307376.0
2018-01-17 10:10:00,43.96,44.1,43.9,44.1,1351612.0,36.9123,37.0298,36.8619,37.0298,1351612.0
2018-01-17 10:20:00,44.1,44.14,44.03,44.13,907475.0,37.0298,37.0634,36.9711,37.055,907475.0
2018-01-17 10:30:00,44.13,44.28,44.11,44.25,837517.0,37.055,37.181,37.0382,37.1558,837517.0
2018-01-17 10:40:00,44.24,44.26,44.15,44.25,530527.0,37.1474,37.1642,37.0718,37.1558,530527.0
2018-01-17 10:50:00,44.25,44.32,44.22,44.29,634355.0,37.1558,37.2146,37.1306,37.1894,634355.0
2018-01-17 11:00:00,44.29,44.29,44.16,44.23,499537.0,37.1894,37.1894,37.0802,37.139,499537.0
2018-01-17 11:10:00,44.23,44.3,44.2,44.27,544250.0,37.139,37.1978,37.1138,37.1726,544250.0
2018-01-17 11:20:00,44.27,44.36,44.25,44.34,696350.0,37.1726,37.2481,37.1558,37.2314,696350.0
2018-01-17 11:30:00,44.35,44.37,44.16,44.17,570924.0,37.2397,37.2565,37.0802,37.0886,570924.0
2018-01-17 11:40:00,44.17,44.22,44.16,44.19,346390.0,37.0886,37.1306,37.0802,37.1054,346390.0
2018-01-17 11:50:00,44.19,44.21,44.17,44.2,378110.0,37.1054,37.1222,37.0886,37.1138,378110.0
2018-01-17 12:00:00,44.2,44.25,44.18,44.25,353181.0,37.1138,37.1558,37.097,37.1558,353181.0
2018-01-17 12:10:00,44.24,44.31,44.21,44.29,315889.0,37.1474,37.2062,37.1222,37.1894,315889.0
2018-01-17 12:20:00,44.3,44.32,44.26,44.27,299640.0,37.1978,37.2146,37.1642,37.1726,299640.0
2018-01-17 12:30:00,44.28,44.36,44.26,44.34,289329.0,37.181,37.2481,37.1642,37.2314,289329.0
2018-01-17 12:40:00,44.35,44.37,44.33,44.34,398892.0,37.2397,37.2565,37.223,37.2314,398892.0
2018-01-17 12:50:00,44.34,44.4,44.34,44.4,309662.0,37.2314,37.2817,37.2314,37.2817,309662.0
2018-01-17 13:00:00,44.39,44.45,44.38,44.39,454404.0,37.2733,37.3237,37.2649,37.2733,454404.0
2018-01-17 13:10:00,44.39,44.4,44.35,44.38,274345.0,37.2733,37.2817,37.2397,37.2649,274345.0
2018-01-17 13:20:00,44.38,44.4,44.35,44.38,287562.0,37.2649,37.2817,37.2397,37.2649,287562.0
2018-01-17 13:30:00,44.37,44.39,44.36,44.38,369709.0,37.2565,37.2733,37.2481,37.2649,369709.0
2018-01-17 13:40:00,44.38,44.39,44.32,44.34,330139.0,37.2649,37.2733,37.2146,37.2314,330139.0
2018-01-17 13:50:00,44.34,44.35,44.29,44.3,422454.0,37.2314,37.2397,37.1894,37.1978,422454.0
2018-01-17 14:00:00,44.3,44.35,44.3,44.3,528322.0,37.1978,37.2397,37.1978,37.1978,528322.0
2018-01-17 14:10:00,44.31,44.35,44.27,44.27,364852.0,37.2062,37.2397,37.1726,37.1726,364852.0
2018-01-17 14:20:00,44.27,44.34,44.26,44.33,378182.0,37.1726,37.2314,37.1642,37.223,378182.0
2018-01-17 14:30:00,44.33,44.35,44.3,44.34,420195.0,37.223,37.2397,37.1978,37.2314,420195.0
2018-01-17 14:40:00,44.34,44.35,44.27,44.31,389345.0,37.2314,37.2397,37.1726,37.2062,389345.0
2018-01-17 14:50:00,44.31,44.32,44.25,44.27,446087.0,37.2062,37.2146,37.1558,37.1726,446087.0
2018-01-17 15:00:00,44.27,44.38,44.25,44.38,534519.0,37.1726,37.2649,37.1558,37.2649,534519.0
2018-01-17 15:10:00,44.38,44.38,44.33,44.38,396926.0,37.2649,37.2649,37.223,37.2649,396926.0
2018-01-17 15:20:00,44.38,44.38,44.27,44.29,415075.0,37.2649,37.2649,37.1726,37.1894,415075.0
2018-01-17 15:30:00,44.29,44.44,44.28,44.43,576786.0,37.1894,37.3153,37.181,37.3069,576786.0
2018-01-17 15:40:00,44.43,44.45,44.37,44.42,780083.0,37.3069,37.3237,37.2565,37.2985,780083.0
2018-01-17 15:50:00,44.43,44.44,44.36,44.4,1542741.0,37.3069,37.3153,37.2481,37.2817,1542741.0
2018-01-18 09:30:00,44.4,44.74,44.32,44.69,1607296.0,37.2817,37.5672,37.2146,37.5252,1607296.0
2018-01-18 09:40:00,44.7,44.74,44.55,44.7,908414.0,37.5336,37.5672,37.4077,37.5336,908414.0
2018-01-18 09:50:00,44.71,44.71,44.54,44.57,561273.0,37.542,37.542,37.3993,37.4245,561273.0
2018-01-18 10:00:00,44.57,44.58,44.44,44.48,627166.0,37.4245,37.4329,37.3153,37.3489,627166.0
2018-01-18 10:10:00,44.48,44.49,44.41,44.46,497915.0,37.3489,37.3573,37.2901,37.3321,497915.0
2018-01-18 10:20:00,44.47,44.56,44.41,44.54,540148.0,37.3405,37.4161,37.2901,37.3993,540148.0
2018-01-18 10:30:00,44.54,44.6,44.52,44.6,309162.0,37.3993,37.4497,37.3825,37.4497,309162.0
2018-01-18 10:40:00,44.59,44.65,44.59,44.59,350574.0,37.4413,37.4917,37.4413,37.4413,350574.0
2018-01-18 10:50:00,44.6,44.67,44.58,44.6,327211.0,37.4497,37.5084,37.4329,37.4497,327211.0
2018-01-18 11:00:00,44.6,44.64,44.49,44.5,401665.0,37.4497,37.4833,37.3573,37.3657,401665.0
2018-01-18 11:10:00,44.51,44.55,44.46,44.53,311036.0,37.3741,37.4077,37.3321,37.3909,311036.0
2018-01-18 11:20:00,44.53,44.53,44.38,44.42,497924.0,37.3909,37.3909,37.2649,37.2985,497924.0
2018-01-18 11:30:00,44.43,44.43,44.31,44.31,446296.0,37.3069,37.3069,37.2062,37.2062,446296.0
2018-01-18 11:40:00,44.31,44.33,44.21,44.23,425515.0,37.2062,37.223,37.1222,37.139,425515.0
2018-01-18 11:50:00,44.23,44.27,44.2,44.2,277832.0,37.139,37.1726,37.1138,37.1138,277832.0
2018-01-18 12:00:00,44.2,44.24,44.18,44.2,259358.0,37.1138,37.1474,37.097,37.1138,259358.0
2018-01-18 12:10:00,44.21,44.29,44.2,44.27,329753.0,37.1222,37.1894,37.1138,37.1726,329753.0
2018-01-18 12:20:00,44.27,44.34,44.26,44.34,240572.0,37.1726,37.2314,37.1642,37.2314,240572.0
2018-01-18 12:30:00,44.34,44.36,44.32,44.33,252258.0,37.2314,37.2481,37.2146,37.223,252258.0
2018-01-18 12:40:00,44.34,44.36,44.31,44.32,183262.0,37.2314,37.2481,37.2062,37.2146,183262.0
2018-01-18 12:50:00,44.32,44.32,44.23,44.25,249476.0,37.2146,37.2146,37.139,37.1558,249476.0
2018-01-18 13:00:00,44.25,44.27,44.17,44.25,334935.0,37.1558,37.1726,37.0886,37.1558,334935.0
2018-01-18 13:10:00,44.26,44.29,44.25,44.25,222704.0,37.1642,37.1894,37.1558,37.1558,222704.0
2018-01-18 13:20:00,44.25,44.31,44.25,44.3,220116.0,37.1558,37.2062,37.1558,37.1978,220116.0
2018-01-18 13:30:00,44.3,44.31,44.25,44.27,168249.0,37.1978,37.2062,37.1558,37.1726,168249.0
2018-01-18 13:40:00,44.27,44.39,44.26,44.34,222468.0,37.1726,37.2733,37.1642,37.2314,222468.0
2018-01-18 13:50:00,44.35,44.43,44.31,44.4,367108.0,37.2397,37.3069,37.2062,37.2817,367108.0
2018-01-18 14:00:00,44.4,44.48,44.39,44.47,305814.0,37.2817,37.3489,37.2733,37.3405,305814.0
2018-01-18 14:10:00,44.47,44.48,44.42,44.43,315854.0,37.3405,37.3489,37.2985,37.3069,315854.0
2018-01-18 14:20:00,44.43,44.5,44.42,44.49,315761.0,37.3069,37.3657,37.2985,37.3573,315761.0
2018-01-18 14:30:00,44.5,44.56,44.49,44.54,308849.0,37.3657,37.4161,37.3573,37.3993,308849.0
2018-01-18 14:40:00,44.53,44.59,44.51,44.55,332574.0,37.3909,37.4413,37.3741,37.4077,332574.0
2018-01-18 14:50:00,44.55,44.61,44.54,44.58,307829.0,37.4077,37.4581,37.3993,37.4329,307829.0
2018-01-18 15:00:00,44.57,44.6,44.52,44.6,372142.0,37.4245,37.4497,37.3825,37.4497,372142.0
2018-01-18 15:10:00,44.6,44.66,44.56,44.66,512092.0,37.4497,37.5,37.4161,37.5,512092.0
2018-01-18 15:20:00,44.66,44.67,44.57,44.58,473351.0,37.5,37.5084,37.4245,37.4329,473351.0
2018-01-18 15:30:00,44.58,44.58,44.51,44.54,516351.0,37.4329,37.4329,37.3741,37.3993,516351.0
2018-01-18 15:40:00,44.54,44.56,44.51,44.55,545617.0,37.3993,37.4161,37.3741,37.4077,545617.0
2018-01-18 15:50:00,44.55,44.57,44.44,44.48,1803030.0,37.4077,37.4245,37.3153,37.3489,1803030.0
2018-01-19 09:30:00,44.56,44.68,44.48,44.57,3408160.0,37.4161,37.5168,37.3489,37.4245,3408160.0
2018-01-19 09:40:00,44.57,44.58,44.42,44.45,583651.0,37.4245,37.4329,37.2985,37.3237,583651.0
2018-01-19 09:50:00,44.45,44.45,44.3,44.34,613030.0,37.3237,37.3237,37.1978,37.2314,613030.0
2018-01-19 10:00:00,44.34,44.38,44.26,44.35,459908.0,37.2314,37.2649,37.1642,37.2397,459908.0
2018-01-19 10:10:00,44.35,44.41,44.33,44.38,424160.0,37.2397,37.2901,37.223,37.2649,424160.0
2018-01-19 10:20:00,44.38,44.49,44.33,44.47,438437.0,37.2649,37.3573,37.223,37.3405,438437.0
2018-01-19 10:30:00,44.47,44.48,44.39,44.41,315469.0,37.3405,37.3489,37.2733,37.2901,315469.0
2018-01-19 10:40:00,44.41,44.45,44.36,44.37,271048.0,37.2901,37.3237,37.2481,37.2565,271048.0
2018-01-19 10:50:00,44.36,44.37,44.25,44.36,524809.0,37.2481,37.2565,37.1558,37.2481,524809.0
2018-01-19 11:00:00,44.36,44.36,44.29,44.34,311030.0,37.2481,37.2481,37.1894,37.2314,311030.0
2018-01-19 11:10:00,44.34,44.44,44.34,44.44,406704.0,37.2314,37.3153,37.2314,37.3153,406704.0
2018-01-19 11:20:00,44.44,44.47,44.42,44.44,321821.0,37.3153,37.3405,37.2985,37.3153,321821.0
2018-01-19 11:30:00,44.45,44.5,44.44,44.49,319977.0,37.3237,37.3657,37.3153,37.3573,319977.0
2018-01-19 11:40:00,44.48,44.54,44.47,44.5,347253.0,37.3489,37.3993,37.3405,37.3657,347253.0
2018-01-19 11:50:00,44.5,44.55,44.44,44.47,355728.0,37.3657,37.4077,37.3153,37.3405,355728.0
2018-01-19 12:00:00,44.47,44.51,44.46,44.51,164487.0,37.3405,37.3741,37.3321,37.3741,164487.0
2018-01-19 12:10:00,44.51,44.52,44.46,44.51,153669.0,37.3741,37.3825,37.3321,37.3741,153669.0
2018-01-19 12:20:00,44.51,44.53,44.47,44.5,203792.0,37.3741,37.3909,37.3405,37.3657,203792.0
2018-01-19 12:30:00,44.51,44.55,44.5,44.55,193681.0,37.3741,37.4077,37.3657,37.4077,193681.0
2018-01-19 12:40:00,44.54,44.57,44.54,44.56,204793.0,37.3993,37.4245,37.3993,37.4161,204793.0
2018-01-19 12:50:00,44.56,44.6,44.56,44.6,247242.0,37.4161,37.4497,37.4161,37.4497,247242.0
2018-01-19 13:00:00,44.6,44.62,44.51,44.51,306803.0,37.4497,37.4665,37.3741,37.3741,306803.0
2018-01-19 13:10:00,44.51,44.54,44.45,44.53,354462.0,37.3741,37.3993,37.3237,37.3909,354462.0
2018-01-19 13:20:00,44.53,44.59,44.52,44.59,241236.0,37.3909,37.4413,37.3825,37.4413,241236.0
2018-01-19 13:30:00,44.59,44.61,44.51,44.52,243830.0,37.4413,37.4581,37.3741,37.3825,243830.0
2018-01-19 13:40:00,44.51,44.6,44.49,44.59,307825.0,37.3741,37.4497,37.3573,37.4413,307825.0
2018-01-19 13:50:00,44.59,44.61,44.55,44.56,285188.0,37.4413,37.4581,37.4077,37.4161,285188.0
2018-01-19 14:00:00,44.57,44.6,44.52,44.59,309815.0,37.4245,37.4497,37.3825,37.4413,309815.0
2018-01-19 14:10:00,44.59,44.62,44.58,44.61,279081.0,37.4413,37.4665,37.4329,37.4581,279081.0
2018-01-19 14:20:00,44.61,44.62,44.5,44.5,363651.0,37.4581,37.4665,37.3657,37.3657,363651.0
2018-01-19 14:30:00,44.5,44.59,44.5,44.58,415633.0,37.3657,37.4413,37.3657,37.4329,415633.0
2018-01-19 14:40:00,44.57,44.63,44.56,44.62,262910.0,37.4245,37.4749,37.4161,37.4665,262910.0
2018-01-19 14:50:00,44.62,44.68,44.61,44.61,378542.0,37.4665,37.5168,37.4581,37.4581,378542.0
2018-01-19 15:00:00,44.61,44.65,44.59,44.65,303232.0,37.4581,37.4917,37.4413,37.4917,303232.0
2018-01-19 15:10:00,44.65,44.68,44.64,44.66,335036.0,37.4917,37.5168,37.4833,37.5,335036.0
2018-01-19 15:20:00,44.66,44.77,44.66,44.77,559035.0,37.5,37.5924,37.5,37.5924,559035.0
2018-01-19 15:30:00,44.77,44.8,44.72,44.72,654600.0,37.5924,37.6176,37.5504,37.5504,654600.0
2018-01-19 15:40:00,44.72,44.8,44.71,44.8,971336.0,37.5504,37.6176,37.542,37.6176,971336.0
2018-01-19 15:50:00,44.8,44.89,44.74,44.81,1751206.0,37.6176,37.6932,37.5672,37.626,1751206.0
2018-01-22 09:30:00,44.8,45.07,44.79,44.85,1212833.0,37.6176,37.8443,37.6092,37.6596,1212833.0
2018-01-22 09:40:00,44.84,45.03,44.82,45.03,463834.0,37.6512,37.8107,37.6344,37.8107,463834.0
2018-01-22 09:50:00,45.03,45.23,45.02,45.19,854641.0,37.8107,37.9787,37.8023,37.9451,854641.0
2018-01-22 10:00:00,45.19,45.39,45.17,45.38,952584.0,37.9451,38.113,37.9283,38.1046,952584.0
2018-01-22 10:10:00,45.37,45.44,45.35,45.4,711955.0,38.0962,38.155,38.0794,38.1214,711955.0
2018-01-22 10:20:00,45.39,45.45,45.32,45.42,601021.0,38.113,38.1634,38.0542,38.1382,601021.0
2018-01-22 10:30:00,45.42,45.43,45.37,45.39,467953.0,38.1382,38.1466,38.0962,38.113,467953.0
2018-01-22 10:40:00,45.4,45.44,45.31,45.44,658803.0,38.1214,38.155,38.0458,38.155,658803.0
2018-01-22 10:50:00,45.44,45.46,45.34,45.34,448120.0,38.155,38.1718,38.071,38.071,448120.0
2018-01-22 11:00:00,45.34,45.4,45.32,45.4,245187.0,38.071,38.1214,38.0542,38.1214,245187.0
2018-01-22 11:10:00,45.4,45.41,45.32,45.35,332824.0,38.1214,38.1298,38.0542,38.0794,332824.0
2018-01-22 11:20:00,45.35,45.41,45.34,45.4,296797.0,38.0794,38.1298,38.071,38.1214,296797.0
2018-01-22 11:30:00,45.39,45.45,45.35,45.45,372203.0,38.113,38.1634,38.0794,38.1634,372203.0
2018-01-22 11:40:00,45.45,45.45,45.39,45.41,255607.0,38.1634,38.1634,38.113,38.1298,255607.0
2018-01-22 11:50:00,45.41,45.48,45.39,45.48,294761.0,38.1298,38.1886,38.113,38.1886,294761.0
2018-01-22 12:00:00,45.48,45.5,45.43,45.44,301808.0,38.1886,38.2054,38.1466,38.155,301808.0
2018-01-22 12:10:00,45.44,45.49,45.43,45.48,240019.0,38.155,38.197,38.1466,38.1886,240019.0
2018-01-22 12:20:00,45.48,45.5,45.44,45.48,284958.0,38.1886,38.2054,38.155,38.1886,284958.0
2018-01-22 12:30:00,45.47,45.49,45.42,45.45,335427.0,38.1802,38.197,38.1382,38.1634,335427.0
2018-01-22 12:40:00,45.44,45.54,45.32,45.48,1317772.0,38.155,38.239,38.0542,38.1886,1317772.0
2018-01-22 12:50:00,45.48,45.58,45.48,45.55,440722.0,38.1886,38.2726,38.1886,38.2474,440722.0
2018-01-22 13:00:00,45.55,45.56,45.47,45.55,393127.0,38.2474,38.2558,38.1802,38.2474,393127.0
2018-01-22 13:10:00,45.55,45.58,45.54,45.56,244138.0,38.2474,38.2726,38.239,38.2558,244138.0
2018-01-22 13:20:00,45.56,45.57,45.54,45.56,196981.0,38.2558,38.2642,38.239,38.2558,196981.0
2018-01-22 13:30:00,45.56,45.6,45.54,45.58,331086.0,38.2558,38.2893,38.239,38.2726,331086.0
2018-01-22 13:40:00,45.58,45.63,45.57,45.62,301577.0,38.2726,38.3145,38.2642,38.3061,301577.0
2018-01-22 13:50:00,45.62,45.72,45.61,45.72,459352.0,38.3061,38.3901,38.2977,38.3901,459352.0
2018-01-22 14:00:00,45.72,45.75,45.72,45.73,338395.0,38.3901,38.4153,38.3901,38.3985,338395.0
2018-01-22 14:10:00,45.74,45.79,45.72,45.77,339892.0,38.4069,38.4489,38.3901,38.4321,339892.0
2018-01-22 14:20:00,45.77,45.77,45.72,45.75,369163.0,38.4321,38.4321,38.3901,38.4153,369163.0
2018-01-22 14:30:00,45.75,45.78,45.67,45.69,518935.0,38.4153,38.4405,38.3481,38.3649,518935.0
2018-01-22 14:40:00,45.68,45.71,45.67,45.68,364827.0,38.3565,38.3817,38.3481,38.3565,364827.0
2018-01-22 14:50:00,45.69,45.71,45.64,45.64,330570.0,38.3649,38.3817,38.3229,38.3229,330570.0
2018-01-22 15:00:00,45.65,45.72,45.64,45.68,331891.0,38.3313,38.3901,38.3229,38.3565,331891.0
2018-01-22 15:10:00,45.67,45.71,45.62,45.65,444287.0,38.3481,38.3817,38.3061,38.3313,444287.0
2018-01-22 15:20:00,45.65,45.68,45.62,45.64,316867.0,38.3313,38.3565,38.3061,38.3229,316867.0
2018-01-22 15:30:00,45.64,45.65,45.53,45.55,529197.0,38.3229,38.3313,38.2306,38.2474,529197.0
2018-01-22 15:40:00,45.55,45.66,45.54,45.66,1009511.0,38.2474,38.3397,38.239,38.3397,1009511.0
2018-01-22 15:50:00,45.66,45.74,45.65,45.74,1877370.0,38.3397,38.4069,38.3313,38.4069,1877370.0
2018-01-23 09:30:00,45.81,45.94,45.75,45.77,918923.0,38.4657,38.5748,38.4153,38.4321,918923.0
2018-01-23 09:40:00,45.77,45.96,45.63,45.89,617861.0,38.4321,38.5916,38.3145,38.5329,617861.0
2018-01-23 09:50:00,45.88,45.93,45.71,45.79,528713.0,38.5245,38.5664,38.3817,38.4489,528713.0
2018-01-23 10:00:00,45.8,45.86,45.74,45.8,465294.0,38.4573,38.5077,38.4069,38.4573,465294.0
2018-01-23 10:10:00,45.8,45.89,45.73,45.78,370452.0,38.4573,38.5329,38.3985,38.4405,370452.0
2018-01-23 10:20:00,45.77,45.85,45.65,45.82,567729.0,38.4321,38.4993,38.3313,38.4741,567729.0
2018-01-23 10:30:00,45.83,45.89,45.78,45.84,296826.0,38.4825,38.5329,38.4405,38.4909,296826.0
2018-01-23 10:40:00,45.84,45.87,45.78,45.83,362569.0,38.4909,38.5161,38.4405,38.4825,362569.0
2018-01-23 10:50:00,45.82,45.84,45.72,45.83,338080.0,38.4741,38.4909,38.3901,38.4825,338080.0
2018-01-23 11:00:00,45.83,45.91,45.78,45.8,522498.0,38.4825,38.5496,38.4405,38.4573,522498.0
2018-01-23 11:10:00,45.8,45.87,45.8,45.85,300983.0,38.4573,38.5161,38.4573,38.4993,300983.0
2018-01-23 11:20:00,45.85,45.87,45.8,45.83,259983.0,38.4993,38.5161,38.4573,38.4825,259983.0
2018-01-23 11:30:00,45.83,45.84,45.73,45.73,276084.0,38.4825,38.4909,38.3985,38.3985,276084.0
2018-01-23 11:40:00,45.74,45.79,45.68,45.73,395320.0,38.4069,38.4489,38.3565,38.3985,395320.0
2018-01-23 11:50:00,45.72,45.75,45.68,45.69,257110.0,38.3901,38.4153,38.3565,38.3649,257110.0
2018-01-23 12:00:00,45.7,45.75,45.69,45.72,239435.0,38.3733,38.4153,38.3649,38.3901,239435.0
2018-01-23 12:10:00,45.72,45.79,45.71,45.77,317319.0,38.3901,38.4489,38.3817,38.4321,317319.0
2018-01-23 12:20:00,45.77,45.8,45.73,45.79,201214.0,38.4321,38.4573,38.3985,38.4489,201214.0
2018-01-23 12:30:00,45.78,45.82,45.77,45.8,164078.0,38.4405,38.4741,38.4321,38.4573,164078.0
2018-01-23 12:40:00,45.8,45.8,45.75,45.78,148301.0,38.4573,38.4573,38.4153,38.4405,148301.0
2018-01-23 12:50:00,45.78,45.78,45.73,45.75,183087.0,38.4405,38.4405,38.3985,38.4153,183087.0
2018-01-23 13:00:00,45.75,45.83,45.75,45.82,283643.0,38.4153,38.4825,38.4153,38.4741,283643.0
2018-01-23 13:10:00,45.82,45.82,45.75,45.75,193065.0,38.4741,38.4741,38.4153,38.4153,193065.0
2018-01-23 13:20:00,45.76,45.78,45.74,45.76,182778.0,38.4237,38.4405,38.4069,38.4237,182778.0
2018-01-23 13:30:00,45.76,45.81,45.75,45.8,165709.0,38.4237,38.4657,38.4153,38.4573,165709.0
2018-01-23 13:40:00,45.81,45.84,45.78,45.81,275664.0,38.4657,38.4909,38.4405,38.4657,275664.0
2018-01-23 13:50:00,45.8,45.85,45.8,45.83,231699.0,38.4573,38.4993,38.4573,38.4825,231699.0
2018-01-23 14:00:00,45.83,45.84,45.77,45.77,244969.0,38.4825,38.4909,38.4321,38.4321,244969.0
2018-01-23 14:10:00,45.78,45.79,45.72,45.75,255974.0,38.4405,38.4489,38.3901,38.4153,255974.0
2018-01-23 14:20:00,45.74,45.76,45.7,45.76,230609.0,38.4069,38.4237,38.3733,38.4237,230609.0
2018-01-23 14:30:00,45.76,45.81,45.75,45.8,240141.0,38.4237,38.4657,38.4153,38.4573,240141.0
2018-01-23 14:40:00,45.81,45.85,45.8,45.84,270656.0,38.4657,38.4993,38.4573,38.4909,270656.0
2018-01-23 14:50:00,45.85,45.9,45.84,45.88,350873.0,38.4993,38.5412,38.4909,38.5245,350873.0
2018-01-23 15:00:00,45.89,45.89,45.85,45.88,280242.0,38.5329,38.5329,38.4993,38.5245,280242.0
2018-01-23 15:10:00,45.89,45.9,45.83,45.88,320628.0,38.5329,38.5412,38.4825,38.5245,320628.0
2018-01-23 15:20:00,45.89,45.91,45.87,45.89,334392.0,38.5329,38.5496,38.5161,38.5329,334392.0
2018-01-23 15:30:00,45.89,45.94,45.88,45.94,414601.0,38.5329,38.5748,38.5245,38.5748,414601.0
2018-01-23 15:40:00,45.94,46.04,45.93,46.04,881289.0,38.5748,38.6588,38.5664,38.6588,881289.0
2018-01-23 15:50:00,46.04,46.09,46.0,46.07,1913013.0,38.6588,38.7008,38.6252,38.684,1913013.0
2018-01-24 09:30:00,45.9,45.94,45.58,45.81,1749578.0,38.5412,38.5748,38.2726,38.4657,1749578.0
2018-01-24 09:40:00,45.82,46.1,45.81,45.96,1112924.0,38.4741,38.7092,38.4657,38.5916,1112924.0
2018-01-24 09:50:00,45.96,46.09,45.86,46.07,598870.0,38.5916,38.7008,38.5077,38.684,598870.0
2018-01-24 10:00:00,46.07,46.13,45.98,46.08,686326.0,38.684,38.7344,38.6084,38.6924,686326.0
2018-01-24 10:10:00,46.08,46.13,46.02,46.04,476728.0,38.6924,38.7344,38.642,38.6588,476728.0
2018-01-24 10:20:00,46.03,46.13,46.02,46.11,378950.0,38.6504,38.7344,38.642,38.7176,378950.0
2018-01-24 10:30:00,46.1,46.11,45.99,46.05,446123.0,38.7092,38.7176,38.6168,38.6672,446123.0
2018-01-24 10:40:00,46.06,46.09,46.0,46.02,306470.0,38.6756,38.7008,38.6252,38.642,306470.0
2018-01-24 10:50:00,46.01,46.05,45.98,46.02,322692.0,38.6336,38.6672,38.6084,38.642,322692.0
2018-01-24 11:00:00,46.02,46.04,45.87,45.9,375686.0,38.642,38.6588,38.5161,38.5412,375686.0
2018-01-24 11:10:00,45.9,45.91,45.71,45.8,554703.0,38.5412,38.5496,38.3817,38.4573,554703.0
2018-01-24 11:20:00,45.8,45.85,45.62,45.63,645859.0,38.4573,38.4993,38.3061,38.3145,645859.0
2018-01-24 11:30:00,45.62,45.7,45.34,45.41,922167.0,38.3061,38.3733,38.071,38.1298,922167.0
2018-01-24 11:40:00,45.42,45.46,45.3,45.31,620485.0,38.1382,38.1718,38.0374,38.0458,620485.0
2018-01-24 11:50:00,45.3,45.46,45.27,45.34,523470.0,38.0374,38.1718,38.0123,38.071,523470.0
2018-01-24 12:00:00,45.34,45.35,45.21,45.3,348104.0,38.071,38.0794,37.9619,38.0374,348104.0
2018-01-24 12:10:00,45.3,45.5,45.29,45.5,536405.0,38.0374,38.2054,38.029,38.2054,536405.0
2018-01-24 12:20:00,45.5,45.5,45.38,45.45,309017.0,38.2054,38.2054,38.1046,38.1634,309017.0
2018-01-24 12:30:00,45.44,45.45,45.33,45.34,242098.0,38.155,38.1634,38.0626,38.071,242098.0
2018-01-24 12:40:00,45.34,45.36,45.16,45.23,563160.0,38.071,38.0878,37.9199,37.9787,563160.0
2018-01-24 12:50:00,45.22,45.27,45.11,45.21,495987.0,37.9703,38.0123,37.8779,37.9619,495987.0
2018-01-24 13:00:00,45.22,45.22,45.03,45.04,354772.0,37.9703,37.9703,37.8107,37.8191,354772.0
2018-01-24 13:10:00,45.04,45.06,44.96,45.01,531448.0,37.8191,37.8359,37.752,37.7939,531448.0
2018-01-24 13:20:00,45.01,45.27,44.98,45.23,493261.0,37.7939,38.0123,37.7687,37.9787,493261.0
2018-01-24 13:30:00,45.23,45.36,45.21,45.28,408109.0,37.9787,38.0878,37.9619,38.0206,408109.0
2018-01-24 13:40:00,45.28,45.41,45.25,45.4,396406.0,38.0206,38.1298,37.9955,38.1214,396406.0
2018-01-24 13:50:00,45.4,45.46,45.37,45.42,1129522.0,38.1214,38.1718,38.0962,38.1382,1129522.0
2018-01-24 14:00:00,45.43,45.49,45.42,45.43,701359.0,38.1466,38.197,38.1382,38.1466,701359.0
2018-01-24 14:10:00,45.42,45.53,45.4,45.53,645469.0,38.1382,38.2306,38.1214,38.2306,645469.0
2018-01-24 14:20:00,45.53,45.54,45.41,45.53,506568.0,38.2306,38.239,38.1298,38.2306,506568.0
2018-01-24 14:30:00,45.53,45.59,45.48,45.59,415412.0,38.2306,38.2809,38.1886,38.2809,415412.0
2018-01-24 14:40:00,45.58,45.61,45.51,45.55,543372.0,38.2726,38.2977,38.2138,38.2474,543372.0
2018-01-24 14:50:00,45.55,45.57,45.42,45.44,503439.0,38.2474,38.2642,38.1382,38.155,503439.0
2018-01-24 15:00:00,45.44,45.47,45.36,45.43,350685.0,38.155,38.1802,38.0878,38.1466,350685.0
2018-01-24 15:10:00,45.44,45.49,45.39,45.45,473178.0,38.155,38.197,38.113,38.1634,473178.0
2018-01-24 15:20:00,45.45,45.51,45.43,45.5,381495.0,38.1634,38.2138,38.1466,38.2054,381495.0
2018-01-24 15:30:00,45.51,45.54,45.47,45.52,478057.0,38.2138,38.239,38.1802,38.2222,478057.0
2018-01-24 15:40:00,45.52,45.61,45.47,45.52,742588.0,38.2222,38.2977,38.1802,38.2222,742588.0
2018-01-24 15:50:00,45.52,45.56,45.48,45.51,1676197.0,38.2222,38.2558,38.1886,38.2138,1676197.0
2018-01-25 09:30:00,45.88,46.29,45.81,46.16,1708071.0,38.5245,38.8687,38.4657,38.7596,1708071.0
2018-01-25 09:40:00,46.15,46.37,46.03,46.14,1678876.0,38.7512,38.9359,38.6504,38.7428,1678876.0
2018-01-25 09:50:00,46.14,46.14,45.81,45.85,1192458.0,38.7428,38.7428,38.4657,38.4993,1192458.0
2018-01-25 10:00:00,45.86,46.0,45.74,45.75,687812.0,38.5077,38.6252,38.4069,38.4153,687812.0
2018-01-25 10:10:00,45.75,45.89,45.7,45.89,485035.0,38.4153,38.5329,38.3733,38.5329,485035.0
2018-01-25 10:20:00,45.89,45.95,45.72,45.78,422728.0,38.5329,38.5832,38.3901,38.4405,422728.0
2018-01-25 10:30:00,45.78,45.9,45.73,45.73,524978.0,38.4405,38.5412,38.3985,38.3985,524978.0
2018-01-25 10:40:00,45.73,45.74,45.27,45.4,1063988.0,38.3985,38.4069,38.0123,38.1214,1063988.0
2018-01-25 10:50:00,45.39,45.46,45.32,45.43,941704.0,38.113,38.1718,38.0542,38.1466,941704.0
2018-01-25 11:00:00,45.43,45.45,45.33,45.33,538114.0,38.1466,38.1634,38.0626,38.0626,538114.0
2018-01-25 11:10:00,45.33,45.47,45.32,45.36,515494.0,38.0626,38.1802,38.0542,38.0878,515494.0
2018-01-25 11:20:00,45.36,45.53,45.3,45.53,506272.0,38.0878,38.2306,38.0374,38.2306,506272.0
2018-01-25 11:30:00,45.53,45.72,45.53,45.66,884077.0,38.2306,38.3901,38.2306,38.3397,884077.0
2018-01-25 11:40:00,45.66,45.75,45.62,45.74,475195.0,38.3397,38.4153,38.3061,38.4069,475195.0
2018-01-25 11:50:00,45.73,45.74,45.67,45.71,352322.0,38.3985,38.4069,38.3481,38.3817,352322.0
2018-01-25 12:00:00,45.71,45.73,45.64,45.64,339806.0,38.3817,38.3985,38.3229,38.3229,339806.0
2018-01-25 12:10:00,45.65,45.66,45.56,45.59,333362.0,38.3313,38.3397,38.2558,38.2809,333362.0
2018-01-25 12:20:00,45.58,45.6,45.52,45.59,344042.0,38.2726,38.2893,38.2222,38.2809,344042.0
2018-01-25 12:30:00,45.59,45.64,45.55,45.55,323002.0,38.2809,38.3229,38.2474,38.2474,323002.0
2018-01-25 12:40:00,45.55,45.56,45.41,45.43,350736.0,38.2474,38.2558,38.1298,38.1466,350736.0
2018-01-25 12:50:00,45.43,45.45,45.27,45.28,380442.0,38.1466,38.1634,38.0123,38.0206,380442.0
2018-01-25 13:00:00,45.29,45.34,45.18,45.3,498219.0,38.029,38.071,37.9367,38.0374,498219.0
2018-01-25 13:10:00,45.29,45.4,45.29,45.35,333802.0,38.029,38.1214,38.029,38.0794,333802.0
2018-01-25 13:20:00,45.35,45.36,45.27,45.29,297853.0,38.0794,38.0878,38.0123,38.029,297853.0
2018-01-25 13:30:00,45.29,45.38,45.26,45.37,230037.0,38.029,38.1046,38.0039,38.0962,230037.0
2018-01-25 13:40:00,45.38,45.55,45.33,45.46,537540.0,38.1046,38.2474,38.0626,38.1718,537540.0
2018-01-25 13:50:00,45.46,45.52,45.45,45.49,294030.0,38.1718,38.2222,38.1634,38.197,294030.0
2018-01-25 14:00:00,45.49,45.51,45.41,45.45,510974.0,38.197,38.2138,38.1298,38.1634,510974.0
2018-01-25 14:10:00,45.45,45.47,45.34,45.46,531367.0,38.1634,38.1802,38.071,38.1718,531367.0
2018-01-25 14:20:00,45.45,45.5,45.4,45.49,554081.0,38.1634,38.2054,38.1214,38.197,554081.0
2018-01-25 14:30:00,45.48,45.54,45.28,45.31,410728.0,38.1886,38.239,38.0206,38.0458,410728.0
2018-01-25 14:40:00,45.31,45.35,45.22,45.33,458126.0,38.0458,38.0794,37.9703,38.0626,458126.0
2018-01-25 14:50:00,45.33,45.33,45.18,45.2,445830.0,38.0626,38.0626,37.9367,37.9535,445830.0
2018-01-25 15:00:00,45.21,45.32,45.17,45.26,597741.0,37.9619,38.0542,37.9283,38.0039,597741.0
2018-01-25 15:10:00,45.26,45.39,45.21,45.39,766745.0,38.0039,38.113,37.9619,38.113,766745.0
2018-01-25 15:20:00,45.39,45.41,45.23,45.24,720324.0,38.113,38.1298,37.9787,37.9871,720324.0
2018-01-25 15:30:00,45.24,45.35,45.22,45.32,1240880.0,37.9871,38.0794,37.9703,38.0542,1240880.0
2018-01-25 15:40:00,45.32,45.39,45.26,45.39,1449428.0,38.0542,38.113,38.0039,38.113,1449428.0
2018-01-25 15:50:00,45.39,45.43,45.24,45.31,2894874.0,38.113,38.1466,37.9871,38.0458,2894874.0
2018-01-26 09:30:00,48.38,48.7,48.12,48.65,9248408.0,40.6237,40.8923,40.4053,40.8504,9248408.0
2018-01-26 09:40:00,48.66,49.05,48.5,48.92,6169816.0,40.8588,41.1862,40.7244,41.0771,6169816.0
2018-01-26 09:50:00,48.93,48.93,48.64,48.77,3022716.0,41.0855,41.0855,40.842,40.9511,3022716.0
2018-01-26 10:00:00,48.77,49.22,48.75,49.1,3562409.0,40.9511,41.329,40.9343,41.2282,3562409.0
2018-01-26 10:10:00,49.11,49.41,49.06,49.27,2969519.0,41.2366,41.4885,41.1946,41.371,2969519.0
2018-01-26 10:20:00,49.27,49.53,49.19,49.21,2754413.0,41.371,41.5893,41.3038,41.3206,2754413.0
2018-01-26 10:30:00,49.22,49.4,49.16,49.34,2370317.0,41.329,41.4801,41.2786,41.4297,2370317.0
2018-01-26 10:40:00,49.35,49.52,49.34,49.48,2348275.0,41.4381,41.5809,41.4297,41.5473,2348275.0
2018-01-26 10:50:00,49.49,49.8,49.48,49.64,2313728.0,41.5557,41.816,41.5473,41.6816,2313728.0
2018-01-26 11:00:00,49.65,49.94,49.64,49.94,2045680.0,41.69,41.9336,41.6816,41.9336,2045680.0
2018-01-26 11:10:00,49.93,49.95,49.55,49.58,2195947.0,41.9252,41.9419,41.6061,41.6313,2195947.0
2018-01-26 11:20:00,49.58,49.74,49.41,49.59,1844136.0,41.6313,41.7656,41.4885,41.6397,1844136.0
2018-01-26 11:30:00,49.6,49.65,49.47,49.5,990939.0,41.6481,41.69,41.5389,41.5641,990939.0
2018-01-26 11:40:00,49.49,49.64,49.39,49.62,1264281.0,41.5557,41.6816,41.4717,41.6649,1264281.0
2018-01-26 11:50:00,49.62,49.69,49.45,49.53,990837.0,41.6649,41.7236,41.5221,41.5893,990837.0
2018-01-26 12:00:00,49.53,49.61,49.3,49.31,1177725.0,41.5893,41.6565,41.3962,41.4046,1177725.0
2018-01-26 12:10:00,49.3,49.39,49.15,49.3,1453883.0,41.3962,41.4717,41.2702,41.3962,1453883.0
2018-01-26 12:20:00,49.3,49.35,49.15,49.32,1087020.0,41.3962,41.4381,41.2702,41.413,1087020.0
2018-01-26 12:30:00,49.32,49.36,49.21,49.22,771673.0,41.413,41.4465,41.3206,41.329,771673.0
2018-01-26 12:40:00,49.22,49.25,49.01,49.24,1047797.0,41.329,41.3542,41.1527,41.3458,1047797.0
2018-01-26 12:50:00,49.25,49.39,49.14,49.38,723132.0,41.3542,41.4717,41.2618,41.4633,723132.0
2018-01-26 13:00:00,49.38,49.58,49.38,49.52,1034303.0,41.4633,41.6313,41.4633,41.5809,1034303.0
2018-01-26 13:10:00,49.53,49.58,49.37,49.53,735786.0,41.5893,41.6313,41.4549,41.5893,735786.0
2018-01-26 13:20:00,49.53,49.61,49.47,49.53,794800.0,41.5893,41.6565,41.5389,41.5893,794800.0
2018-01-26 13:30:00,49.53,49.6,49.48,49.56,561311.0,41.5893,41.6481,41.5473,41.6145,561311.0
2018-01-26 13:40:00,49.55,49.63,49.5,49.53,711070.0,41.6061,41.6733,41.5641,41.5893,711070.0
2018-01-26 13:50:00,49.52,49.65,49.48,49.6,654362.0,41.5809,41.69,41.5473,41.6481,654362.0
2018-01-26 14:00:00,49.61,49.7,49.56,49.67,681296.0,41.6565,41.732,41.6145,41.7068,681296.0
2018-01-26 14:10:00,49.68,49.8,49.67,49.74,777777.0,41.7152,41.816,41.7068,41.7656,777777.0
2018-01-26 14:20:00,49.74,49.74,49.5,49.59,784378.0,41.7656,41.7656,41.5641,41.6397,784378.0
2018-01-26 14:30:00,49.59,49.78,49.55,49.76,721978.0,41.6397,41.7992,41.6061,41.7824,721978.0
2018-01-26 14:40:00,49.76,49.82,49.63,49.63,762176.0,41.7824,41.8328,41.6733,41.6733,762176.0
2018-01-26 14:50:00,49.63,49.75,49.56,49.73,734832.0,41.6733,41.774,41.6145,41.7572,734832.0
2018-01-26 15:00:00,49.73,49.77,49.62,49.76,733454.0,41.7572,41.7908,41.6649,41.7824,733454.0
2018-01-26 15:10:00,49.76,49.88,49.75,49.85,991466.0,41.7824,41.8832,41.774,41.858,991466.0
2018-01-26 15:20:00,49.85,49.92,49.74,49.78,1057076.0,41.858,41.9168,41.7656,41.7992,1057076.0
2018-01-26 15:30:00,49.78,49.91,49.69,49.91,1171946.0,41.7992,41.9084,41.7236,41.9084,1171946.0
2018-01-26 15:40:00,49.91,49.98,49.9,49.94,2127753.0,41.9084,41.9671,41.9,41.9336,2127753.0
2018-01-26 15:50:00,49.94,50.15,49.91,50.08,4555432.0,41.9336,42.1099,41.9084,42.0511,4555432.0
2018-01-29 09:30:00,49.63,49.7,49.37,49.59,2476314.0,41.6733,41.732,41.4549,41.6397,2476314.0
2018-01-29 09:40:00,49.58,50.07,49.55,50.0,3174590.0,41.6313,42.0427,41.6061,41.9839,3174590.0
2018-01-29 09:50:00,50.0,50.07,49.8,50.05,1387501.0,41.9839,42.0427,41.816,42.0259,1387501.0
2018-01-29 10:00:00,50.05,50.08,49.81,50.08,1112486.0,42.0259,42.0511,41.8244,42.0511,1112486.0
2018-01-29 10:10:00,50.08,50.22,50.06,50.12,1265612.0,42.0511,42.1687,42.0343,42.0847,1265612.0
2018-01-29 10:20:00,50.12,50.47,50.11,50.43,1159691.0,42.0847,42.3786,42.0763,42.345,1159691.0
2018-01-29 10:30:00,50.43,50.46,50.26,50.3,798841.0,42.345,42.3702,42.2022,42.2358,798841.0
2018-01-29 10:40:00,50.31,50.36,50.16,50.35,857836.0,42.2442,42.2862,42.1183,42.2778,857836.0
2018-01-29 10:50:00,50.35,50.43,50.28,50.36,729664.0,42.2778,42.345,42.219,42.2862,729664.0
2018-01-29 11:00:00,50.36,50.43,50.25,50.41,782553.0,42.2862,42.345,42.1939,42.3282,782553.0
2018-01-29 11:10:00,50.41,50.46,50.33,50.44,966112.0,42.3282,42.3702,42.261,42.3534,966112.0
2018-01-29 11:20:00,50.44,50.55,50.43,50.53,1035827.0,42.3534,42.4458,42.345,42.429,1035827.0
2018-01-29 11:30:00,50.54,50.7,50.5,50.58,732125.0,42.4374,42.5717,42.4038,42.4709,732125.0
2018-01-29 11:40:00,50.57,50.74,50.53,50.71,775391.0,42.4625,42.6053,42.429,42.5801,775391.0
2018-01-29 11:50:00,50.72,50.85,50.71,50.75,774268.0,42.5885,42.6977,42.5801,42.6137,774268.0
2018-01-29 12:00:00,50.75,50.76,50.66,50.72,561510.0,42.6137,42.6221,42.5381,42.5885,561510.0
2018-01-29 12:10:00,50.73,50.73,50.56,50.59,599924.0,42.5969,42.5969,42.4542,42.4793,599924.0
2018-01-29 12:20:00,50.6,50.62,50.51,50.56,534746.0,42.4877,42.5045,42.4122,42.4542,534746.0
2018-01-29 12:30:00,50.56,50.58,50.45,50.46,641568.0,42.4542,42.4709,42.3618,42.3702,641568.0
2018-01-29 12:40:00,50.46,50.52,50.4,50.48,603524.0,42.3702,42.4206,42.3198,42.387,603524.0
2018-01-29 12:50:00,50.48,50.64,50.44,50.61,473763.0,42.387,42.5213,42.3534,42.4961,473763.0
2018-01-29 13:00:00,50.62,50.62,50.53,50.55,544538.0,42.5045,42.5045,42.429,42.4458,544538.0
2018-01-29 13:10:00,50.55,50.64,50.55,50.55,365460.0,42.4458,42.5213,42.4458,42.4458,365460.0
2018-01-29 13:20:00,50.56,50.58,50.48,50.51,419358.0,42.4542,42.4709,42.387,42.4122,419358.0
2018-01-29 13:30:00,50.51,50.51,50.42,50.44,409403.0,42.4122,42.4122,42.3366,42.3534,409403.0
2018-01-29 13:40:00,50.43,50.44,50.31,50.37,529464.0,42.345,42.3534,42.2442,42.2946,529464.0
2018-01-29 13:50:00,50.37,50.42,50.32,50.39,358020.0,42.2946,42.3366,42.2526,42.3114,358020.0
2018-01-29 14:00:00,50.4,50.49,50.39,50.41,330886.0,42.3198,42.3954,42.3114,42.3282,330886.0
2018-01-29 14:10:00,50.41,50.43,50.27,50.32,540143.0,42.3282,42.345,42.2106,42.2526,540143.0
2018-01-29 14:20:00,50.32,50.35,50.27,50.33,993998.0,42.2526,42.2778,42.2106,42.261,993998.0
2018-01-29 14:30:00,50.33,50.4,50.2,50.2,1122270.0,42.261,42.3198,42.1519,42.1519,1122270.0
2018-01-29 14:40:00,50.21,50.26,50.12,50.19,523556.0,42.1603,42.2022,42.0847,42.1435,523556.0
2018-01-29 14:50:00,50.19,50.2,50.06,50.14,495745.0,42.1435,42.1519,42.0343,42.1015,495745.0
2018-01-29 15:00:00,50.14,50.17,50.08,50.11,492045.0,42.1015,42.1267,42.0511,42.0763,492045.0
2018-01-29 15:10:00,50.12,50.16,50.07,50.1,422216.0,42.0847,42.1183,42.0427,42.0679,422216.0
2018-01-29 15:20:00,50.09,50.1,49.96,49.98,749765.0,42.0595,42.0679,41.9503,41.9671,749765.0
2018-01-29 15:30:00,49.99,50.07,49.92,49.97,736428.0,41.9755,42.0427,41.9168,41.9587,736428.0
2018-01-29 15:40:00,49.97,49.99,49.85,49.89,1302021.0,41.9587,41.9755,41.858,41.8916,1302021.0
2018-01-29 15:50:00,49.89,50.24,49.88,49.98,2857513.0,41.8916,42.1855,41.8832,41.9671,2857513.0
2018-01-30 09:30:00,49.48,50.05,49.4,49.97,2131974.0,41.5473,42.0259,41.4801,41.9587,2131974.0
2018-01-30 09:40:00,49.97,50.06,49.75,49.81,1171683.0,41.9587,42.0343,41.774,41.8244,1171683.0
2018-01-30 09:50:00,49.81,49.91,49.71,49.77,1050897.0,41.8244,41.9084,41.7404,41.7908,1050897.0
2018-01-30 10:00:00,49.77,49.93,49.71,49.82,1153465.0,41.7908,41.9252,41.7404,41.8328,1153465.0
2018-01-30 10:10:00,49.82,49.95,49.81,49.86,835305.0,41.8328,41.9419,41.8244,41.8664,835305.0
2018-01-30 10:20:00,49.86,49.99,49.81,49.93,605257.0,41.8664,41.9755,41.8244,41.9252,605257.0
2018-01-30 10:30:00,49.94,49.97,49.84,49.87,413396.0,41.9336,41.9587,41.8496,41.8748,413396.0
2018-01-30 10:40:00,49.87,49.87,49.57,49.58,535862.0,41.8748,41.8748,41.6229,41.6313,535862.0
2018-01-30 10:50:00,49.57,49.63,49.51,49.57,678099.0,41.6229,41.6733,41.5725,41.6229,678099.0
2018-01-30 11:00:00,49.58,49.67,49.52,49.59,632552.0,41.6313,41.7068,41.5809,41.6397,632552.0
2018-01-30 11:10:00,49.59,49.68,49.51,49.52,579701.0,41.6397,41.7152,41.5725,41.5809,579701.0
2018-01-30 11:20:00,49.52,49.55,49.4,49.45,505277.0,41.5809,41.6061,41.4801,41.5221,505277.0
2018-01-30 11:30:00,49.45,49.46,49.27,49.28,582730.0,41.5221,41.5305,41.371,41.3794,582730.0
2018-01-30 11:40:00,49.28,49.39,49.16,49.19,783558.0,41.3794,41.4717,41.2786,41.3038,783558.0
2018-01-30 11:50:00,49.18,49.18,48.92,49.04,1043854.0,41.2954,41.2954,41.0771,41.1778,1043854.0
2018-01-30 12:00:00,49.04,49.12,48.97,49.07,508614.0,41.1778,41.245,41.1191,41.203,508614.0
2018-01-30 12:10:00,49.06,49.13,49.02,49.09,383211.0,41.1946,41.2534,41.161,41.2198,383211.0
2018-01-30 12:20:00,49.08,49.12,49.02,49.04,464690.0,41.2114,41.245,41.161,41.1778,464690.0
2018-01-30 12:30:00,49.03,49.06,48.89,48.92,496703.0,41.1694,41.1946,41.0519,41.0771,496703.0
2018-01-30 12:40:00,48.91,49.01,48.86,48.9,439890.0,41.0687,41.1527,41.0267,41.0603,439890.0
2018-01-30 12:50:00,48.9,48.96,48.87,48.95,308601.0,41.0603,41.1107,41.0351,41.1023,308601.0
2018-01-30 13:00:00,48.95,48.96,48.74,48.83,439471.0,41.1023,41.1107,40.9259,41.0015,439471.0
2018-01-30 13:10:00,48.83,48.9,48.8,48.85,296268.0,41.0015,41.0603,40.9763,41.0183,296268.0
2018-01-30 13:20:00,48.85,48.89,48.79,48.87,275588.0,41.0183,41.0519,40.9679,41.0351,275588.0
2018-01-30 13:30:00,48.87,49.02,48.86,49.0,479680.0,41.0351,41.161,41.0267,41.1443,479680.0
2018-01-30 13:40:00,49.01,49.08,48.99,49.0,545450.0,41.1527,41.2114,41.1359,41.1443,545450.0
2018-01-30 13:50:00,49.0,49.03,48.94,49.01,633883.0,41.1443,41.1694,41.0939,41.1527,633883.0
2018-01-30 14:00:00,49.01,49.09,48.99,49.02,619635.0,41.1527,41.2198,41.1359,41.161,619635.0
2018-01-30 14:10:00,49.02,49.2,49.01,49.2,536002.0,41.161,41.3122,41.1527,41.3122,536002.0
2018-01-30 14:20:00,49.2,49.21,49.04,49.06,580491.0,41.3122,41.3206,41.1778,41.1946,580491.0
2018-01-30 14:30:00,49.07,49.08,48.86,48.9,433701.0,41.203,41.2114,41.0267,41.0603,433701.0
2018-01-30 14:40:00,48.91,49.0,48.85,49.0,345295.0,41.0687,41.1443,41.0183,41.1443,345295.0
2018-01-30 14:50:00,48.99,49.02,48.92,48.93,305818.0,41.1359,41.161,41.0771,41.0855,305818.0
2018-01-30 15:00:00,48.92,49.0,48.88,48.93,511107.0,41.0771,41.1443,41.0435,41.0855,511107.0
2018-01-30 15:10:00,48.93,49.06,48.93,48.97,531637.0,41.0855,41.1946,41.0855,41.1191,531637.0
2018-01-30 15:20:00,48.97,49.03,48.94,49.0,653952.0,41.1191,41.1694,41.0939,41.1443,653952.0
2018-01-30 15:30:00,49.01,49.03,48.95,48.97,606284.0,41.1527,41.1694,41.1023,41.1191,606284.0
2018-01-30 15:40:00,48.96,48.99,48.83,48.86,901717.0,41.1107,41.1359,41.0015,41.0267,901717.0
2018-01-30 15:50:00,48.86,48.88,48.77,48.79,1522738.0,41.0267,41.0435,40.9511,40.9679,1522738.0
2018-01-31 09:30:00,49.22,49.25,48.75,48.86,1384075.0,41.329,41.3542,40.9343,41.0267,1384075.0
2018-01-31 09:40:00,48.86,48.92,48.41,48.45,1373769.0,41.0267,41.0771,40.6488,40.6824,1373769.0
2018-01-31 09:50:00,48.45,48.51,48.18,48.27,1494789.0,40.6824,40.7328,40.4557,40.5313,1494789.0
2018-01-31 10:00:00,48.27,48.31,48.08,48.09,1203810.0,40.5313,40.5649,40.3717,40.3801,1203810.0
2018-01-31 10:10:00,48.09,48.41,48.08,48.34,924917.0,40.3801,40.6488,40.3717,40.5901,924917.0
2018-01-31 10:20:00,48.34,48.35,48.25,48.3,487933.0,40.5901,40.5985,40.5145,40.5565,487933.0
2018-01-31 10:30:00,48.3,48.32,48.22,48.27,615524.0,40.5565,40.5733,40.4893,40.5313,615524.0
2018-01-31 10:40:00,48.27,48.27,48.08,48.09,610637.0,40.5313,40.5313,40.3717,40.3801,610637.0
2018-01-31 10:50:00,48.09,48.12,47.93,48.01,992179.0,40.3801,40.4053,40.2458,40.313,992179.0
2018-01-31 11:00:00,48.02,48.09,47.94,48.04,602974.0,40.3214,40.3801,40.2542,40.3382,602974.0
2018-01-31 11:10:00,48.03,48.04,47.93,47.93,506771.0,40.3298,40.3382,40.2458,40.2458,506771.0
2018-01-31 11:20:00,47.93,48.02,47.92,47.96,550085.0,40.2458,40.3214,40.2374,40.271,550085.0
2018-01-31 11:30:00,47.96,48.02,47.94,48.0,354346.0,40.271,40.3214,40.2542,40.3046,354346.0
2018-01-31 11:40:00,48.0,48.0,47.76,47.8,570217.0,40.3046,40.3046,40.1031,40.1366,570217.0
2018-01-31 11:50:00,47.8,47.81,47.63,47.68,962394.0,40.1366,40.145,39.9939,40.0359,962394.0
2018-01-31 12:00:00,47.68,47.71,47.56,47.67,760873.0,40.0359,40.0611,39.9351,40.0275,760873.0
2018-01-31 12:10:00,47.66,47.73,47.61,47.65,388554.0,40.0191,40.0779,39.9771,40.0107,388554.0
2018-01-31 12:20:00,47.65,47.9,47.64,47.86,629599.0,40.0107,40.2206,40.0023,40.187,629599.0
2018-01-31 12:30:00,47.86,47.88,47.77,47.87,402331.0,40.187,40.2038,40.1114,40.1954,402331.0
2018-01-31 12:40:00,47.88,47.92,47.8,47.88,420513.0,40.2038,40.2374,40.1366,40.2038,420513.0
2018-01-31 12:50:00,47.87,47.96,47.84,47.93,414641.0,40.1954,40.271,40.1702,40.2458,414641.0
2018-01-31 13:00:00,47.93,48.02,47.9,47.92,465751.0,40.2458,40.3214,40.2206,40.2374,465751.0
2018-01-31 13:10:00,47.92,47.98,47.88,47.93,457640.0,40.2374,40.2878,40.2038,40.2458,457640.0
2018-01-31 13:20:00,47.94,47.98,47.89,47.93,413141.0,40.2542,40.2878,40.2122,40.2458,413141.0
2018-01-31 13:30:00,47.92,47.98,47.9,47.96,337278.0,40.2374,40.2878,40.2206,40.271,337278.0
2018-01-31 13:40:00,47.96,48.0,47.93,48.0,392900.0,40.271,40.3046,40.2458,40.3046,392900.0
2018-01-31 13:50:00,48.0,48.09,47.96,48.0,553212.0,40.3046,40.3801,40.271,40.3046,553212.0
2018-01-31 14:00:00,48.0,48.15,47.97,48.07,961917.0,40.3046,40.4305,40.2794,40.3634,961917.0
2018-01-31 14:10:00,48.07,48.12,48.01,48.03,706415.0,40.3634,40.4053,40.313,40.3298,706415.0
2018-01-31 14:20:00,48.03,48.08,47.97,48.07,1263541.0,40.3298,40.3717,40.2794,40.3634,1263541.0
2018-01-31 14:30:00,48.07,48.15,48.03,48.05,716945.0,40.3634,40.4305,40.3298,40.3466,716945.0
2018-01-31 14:40:00,48.05,48.13,48.03,48.05,989531.0,40.3466,40.4137,40.3298,40.3466,989531.0
2018-01-31 14:50:00,48.05,48.12,47.97,48.11,1057427.0,40.3466,40.4053,40.2794,40.3969,1057427.0
2018-01-31 15:00:00,48.1,48.11,47.99,48.04,766411.0,40.3885,40.3969,40.2962,40.3382,766411.0
2018-01-31 15:10:00,48.05,48.09,48.0,48.04,659752.0,40.3466,40.3801,40.3046,40.3382,659752.0
2018-01-31 15:20:00,48.04,48.15,48.02,48.11,750223.0,40.3382,40.4305,40.3214,40.3969,750223.0
2018-01-31 15:30:00,48.11,48.22,48.09,48.15,1000426.0,40.3969,40.4893,40.3801,40.4305,1000426.0
2018-01-31 15:40:00,48.16,48.27,48.12,48.12,1110269.0,40.4389,40.5313,40.4053,40.4053,1110269.0
2018-01-31 15:50:00,48.12,48.18,48.02,48.16,2979544.0,40.4053,40.4557,40.3214,40.4389,2979544.0
2018-02-01 09:30:00,47.7,48.16,47.56,48.14,1421330.0,40.0527,40.4389,39.9351,40.4221,1421330.0
2018-02-01 09:40:00,48.14,48.23,47.92,48.06,1221918.0,40.4221,40.4977,40.2374,40.355,1221918.0
2018-02-01 09:50:00,48.06,48.42,48.06,48.32,910003.0,40.355,40.6572,40.355,40.5733,910003.0
2018-02-01 10:00:00,48.33,48.47,48.24,48.25,614807.0,40.5817,40.6992,40.5061,40.5145,614807.0
2018-02-01 10:10:00,48.25,48.27,48.05,48.21,833624.0,40.5145,40.5313,40.3466,40.4809,833624.0
2018-02-01 10:20:00,48.21,48.28,48.08,48.12,657208.0,40.4809,40.5397,40.3717,40.4053,657208.0
2018-02-01 10:30:00,48.11,48.29,48.09,48.27,379588.0,40.3969,40.5481,40.3801,40.5313,379588.0
2018-02-01 10:40:00,48.27,48.31,48.2,48.25,387635.0,40.5313,40.5649,40.4725,40.5145,387635.0
2018-02-01 10:50:00,48.25,48.28,48.11,48.18,500594.0,40.5145,40.5397,40.3969,40.4557,500594.0
2018-02-01 11:00:00,48.18,48.23,48.02,48.03,451156.0,40.4557,40.4977,40.3214,40.3298,451156.0
2018-02-01 11:10:00,48.02,48.06,47.9,47.9,823970.0,40.3214,40.355,40.2206,40.2206,823970.0
2018-02-01 11:20:00,47.91,48.0,47.83,47.96,384870.0,40.229,40.3046,40.1618,40.271,384870.0
2018-02-01 11:30:00,47.96,48.02,47.94,48.0,298911.0,40.271,40.3214,40.2542,40.3046,298911.0
2018-02-01 11:40:00,47.99,48.01,47.96,47.99,304527.0,40.2962,40.313,40.271,40.2962,304527.0
2018-02-01 11:50:00,47.99,48.0,47.91,47.94,227662.0,40.2962,40.3046,40.229,40.2542,227662.0
2018-02-01 12:00:00,47.94,47.98,47.91,47.91,254639.0,40.2542,40.2878,40.229,40.229,254639.0
2018-02-01 12:10:00,47.92,47.92,47.77,47.87,381648.0,40.2374,40.2374,40.1114,40.1954,381648.0
2018-02-01 12:20:00,47.87,47.89,47.78,47.83,192669.0,40.1954,40.2122,40.1198,40.1618,192669.0
2018-02-01 12:30:00,47.83,47.9,47.82,47.85,166648.0,40.1618,40.2206,40.1534,40.1786,166648.0
2018-02-01 12:40:00,47.85,47.86,47.8,47.85,161318.0,40.1786,40.187,40.1366,40.1786,161318.0
2018-02-01 12:50:00,47.84,47.86,47.81,47.83,202277.0,40.1702,40.187,40.145,40.1618,202277.0
2018-02-01 13:00:00,47.83,47.93,47.82,47.9,472983.0,40.1618,40.2458,40.1534,40.2206,472983.0
2018-02-01 13:10:00,47.91,47.96,47.86,47.87,219016.0,40.229,40.271,40.187,40.1954,219016.0
2018-02-01 13:20:00,47.87,47.96,47.84,47.91,301498.0,40.1954,40.271,40.1702,40.229,301498.0
2018-02-01 13:30:00,47.91,47.92,47.84,47.86,247537.0,40.229,40.2374,40.1702,40.187,247537.0
2018-02-01 13:40:00,47.86,47.9,47.8,47.83,263608.0,40.187,40.2206,40.1366,40.1618,263608.0
2018-02-01 13:50:00,47.83,47.84,47.72,47.82,307955.0,40.1618,40.1702,40.0695,40.1534,307955.0
2018-02-01 14:00:00,47.82,47.9,47.78,47.84,389085.0,40.1534,40.2206,40.1198,40.1702,389085.0
2018-02-01 14:10:00,47.84,47.87,47.77,47.77,347763.0,40.1702,40.1954,40.1114,40.1114,347763.0
2018-02-01 14:20:00,47.77,47.83,47.66,47.82,559710.0,40.1114,40.1618,40.0191,40.1534,559710.0
2018-02-01 14:30:00,47.82,47.86,47.77,47.81,370252.0,40.1534,40.187,40.1114,40.145,370252.0
2018-02-01 14:40:00,47.8,47.83,47.76,47.78,313862.0,40.1366,40.1618,40.1031,40.1198,313862.0
2018-02-01 14:50:00,47.78,47.81,47.76,47.8,278021.0,40.1198,40.145,40.1031,40.1366,278021.0
2018-02-01 15:00:00,47.79,47.82,47.76,47.82,311166.0,40.1282,40.1534,40.1031,40.1534,311166.0
2018-02-01 15:10:00,47.82,47.85,47.75,47.76,256942.0,40.1534,40.1786,40.0947,40.1031,256942.0
2018-02-01 15:20:00,47.76,47.76,47.61,47.62,588616.0,40.1031,40.1031,39.9771,39.9855,588616.0
2018-02-01 15:30:00,47.62,47.63,47.45,47.51,883740.0,39.9855,39.9939,39.8428,39.8931,883740.0
2018-02-01 15:40:00,47.51,47.57,47.45,47.53,975673.0,39.8931,39.9435,39.8428,39.9099,975673.0
2018-02-01 15:50:00,47.54,47.69,47.48,47.64,2595090.0,39.9183,40.0443,39.8679,40.0023,2595090.0
2018-02-02 09:30:00,47.32,47.79,47.22,47.22,1696928.0,39.7336,40.1282,39.6496,39.6496,1696928.0
2018-02-02 09:40:00,47.21,47.57,47.19,47.57,1119103.0,39.6412,39.9435,39.6244,39.9435,1119103.0
2018-02-02 09:50:00,47.57,47.63,47.32,47.34,1097933.0,39.9435,39.9939,39.7336,39.7504,1097933.0
2018-02-02 10:00:00,47.33,47.37,46.9,47.1,1341151.0,39.742,39.7756,39.3809,39.5489,1341151.0
2018-02-02 10:10:00,47.1,47.17,46.96,47.14,504933.0,39.5489,39.6076,39.4313,39.5825,504933.0
2018-02-02 10:20:00,47.15,47.23,47.05,47.18,475220.0,39.5908,39.658,39.5069,39.616,475220.0
2018-02-02 10:30:00,47.18,47.27,47.12,47.25,554644.0,39.616,39.6916,39.5657,39.6748,554644.0
2018-02-02 10:40:00,47.25,47.35,47.18,47.21,363666.0,39.6748,39.7588,39.616,39.6412,363666.0
2018-02-02 10:50:00,47.21,47.32,47.2,47.26,336243.0,39.6412,39.7336,39.6328,39.6832,336243.0
2018-02-02 11:00:00,47.25,47.32,47.11,47.3,397562.0,39.6748,39.7336,39.5573,39.7168,397562.0
2018-02-02 11:10:00,47.3,47.39,47.27,47.3,391198.0,39.7168,39.7924,39.6916,39.7168,391198.0
2018-02-02 11:20:00,47.3,47.33,47.22,47.28,327447.0,39.7168,39.742,39.6496,39.7,327447.0
2018-02-02 11:30:00,47.28,47.32,47.2,47.25,235291.0,39.7,39.7336,39.6328,39.6748,235291.0
2018-02-02 11:40:00,47.26,47.27,47.13,47.15,259649.0,39.6832,39.6916,39.5741,39.5908,259649.0
2018-02-02 11:50:00,47.15,47.19,47.01,47.02,294589.0,39.5908,39.6244,39.4733,39.4817,294589.0
2018-02-02 12:00:00,47.02,47.08,46.96,47.07,319834.0,39.4817,39.5321,39.4313,39.5237,319834.0
2018-02-02 12:10:00,47.07,47.18,47.02,47.18,231330.0,39.5237,39.616,39.4817,39.616,231330.0
2018-02-02 12:20:00,47.17,47.29,47.13,47.28,241033.0,39.6076,39.7084,39.5741,39.7,241033.0
2018-02-02 12:30:00,47.28,47.28,47.19,47.2,194113.0,39.7,39.7,39.6244,39.6328,194113.0
2018-02-02 12:40:00,47.2,47.23,47.1,47.16,176880.0,39.6328,39.658,39.5489,39.5992,176880.0
2018-02-02 12:50:00,47.17,47.18,47.1,47.12,217031.0,39.6076,39.616,39.5489,39.5657,217031.0
2018-02-02 13:00:00,47.12,47.14,47.01,47.01,203271.0,39.5657,39.5825,39.4733,39.4733,203271.0
2018-02-02 13:10:00,47.01,47.1,47.0,47.03,160321.0,39.4733,39.5489,39.4649,39.4901,160321.0
2018-02-02 13:20:00,47.03,47.03,46.91,46.99,580422.0,39.4901,39.4901,39.3893,39.4565,580422.0
2018-02-02 13:30:00,47.0,47.06,46.95,46.96,271403.0,39.4649,39.5153,39.4229,39.4313,271403.0
2018-02-02 13:40:00,46.96,46.97,46.86,46.88,305967.0,39.4313,39.4397,39.3473,39.3641,305967.0
2018-02-02 13:50:00,46.89,47.01,46.89,46.94,214768.0,39.3725,39.4733,39.3725,39.4145,214768.0
2018-02-02 14:00:00,46.94,46.95,46.84,46.87,444202.0,39.4145,39.4229,39.3305,39.3557,444202.0
2018-02-02 14:10:00,46.86,46.87,46.73,46.82,438429.0,39.3473,39.3557,39.2382,39.3138,438429.0
2018-02-02 14:20:00,46.82,46.88,46.66,46.7,521363.0,39.3138,39.3641,39.1794,39.213,521363.0
2018-02-02 14:30:00,46.69,46.85,46.69,46.73,436396.0,39.2046,39.3389,39.2046,39.2382,436396.0
2018-02-02 14:40:00,46.73,46.82,46.65,46.68,351010.0,39.2382,39.3138,39.171,39.1962,351010.0
2018-02-02 14:50:00,46.68,46.71,46.48,46.57,605614.0,39.1962,39.2214,39.0283,39.1038,605614.0
2018-02-02 15:00:00,46.57,46.64,46.39,46.42,562709.0,39.1038,39.1626,38.9527,38.9779,562709.0
2018-02-02 15:10:00,46.42,46.58,46.41,46.52,836829.0,38.9779,39.1122,38.9695,39.0619,836829.0
2018-02-02 15:20:00,46.52,46.58,46.4,46.4,655718.0,39.0619,39.1122,38.9611,38.9611,655718.0
2018-02-02 15:30:00,46.41,46.41,46.29,46.34,1157329.0,38.9695,38.9695,38.8687,38.9107,1157329.0
2018-02-02 15:40:00,46.34,46.34,46.17,46.18,1189360.0,38.9107,38.9107,38.768,38.7764,1189360.0
2018-02-02 15:50:00,46.19,46.24,46.1,46.15,2083838.0,38.7848,38.8267,38.7092,38.7512,2083838.0
2018-02-05 09:30:00,46.35,46.56,46.18,46.34,2502999.0,38.9191,39.0954,38.7764,38.9107,2502999.0
2018-02-05 09:40:00,46.34,46.45,46.1,46.25,1393643.0,38.9107,39.0031,38.7092,38.8351,1393643.0
2018-02-05 09:50:00,46.25,46.5,46.23,46.4,1063906.0,38.8351,39.0451,38.8183,38.9611,1063906.0
2018-02-05 10:00:00,46.4,46.86,46.38,46.85,1331300.0,38.9611,39.3473,38.9443,39.3389,1331300.0
2018-02-05 10:10:00,46.85,47.04,46.78,47.0,904428.0,39.3389,39.4985,39.2802,39.4649,904428.0
2018-02-05 10:20:00,47.0,47.13,46.9,47.06,893963.0,39.4649,39.5741,39.3809,39.5153,893963.0
2018-02-05 10:30:00,47.06,47.07,46.9,46.94,698576.0,39.5153,39.5237,39.3809,39.4145,698576.0
2018-02-05 10:40:00,46.94,47.26,46.93,47.07,735191.0,39.4145,39.6832,39.4061,39.5237,735191.0
2018-02-05 10:50:00,47.05,47.11,46.89,47.05,628385.0,39.5069,39.5573,39.3725,39.5069,628385.0
2018-02-05 11:00:00,47.05,47.2,47.01,47.07,612655.0,39.5069,39.6328,39.4733,39.5237,612655.0
2018-02-05 11:10:00,47.06,47.14,46.93,46.94,499045.0,39.5153,39.5825,39.4061,39.4145,499045.0
2018-02-05 11:20:00,46.94,46.97,46.84,46.87,452172.0,39.4145,39.4397,39.3305,39.3557,452172.0
2018-02-05 11:30:00,46.87,46.87,46.75,46.8,401726.0,39.3557,39.3557,39.255,39.297,401726.0
2018-02-05 11:40:00,46.8,46.82,46.75,46.77,436366.0,39.297,39.3138,39.255,39.2718,436366.0
2018-02-05 11:50:00,46.76,46.92,46.76,46.9,376688.0,39.2634,39.3977,39.2634,39.3809,376688.0
2018-02-05 12:00:00,46.9,46.91,46.69,46.7,333119.0,39.3809,39.3893,39.2046,39.213,333119.0
2018-02-05 12:10:00,46.7,46.74,46.59,46.6,359048.0,39.213,39.2466,39.1206,39.129,359048.0
2018-02-05 12:20:00,46.59,46.7,46.51,46.63,416559.0,39.1206,39.213,39.0535,39.1542,416559.0
2018-02-05 12:30:00,46.62,46.75,46.6,46.64,263067.0,39.1458,39.255,39.129,39.1626,263067.0
2018-02-05 12:40:00,46.64,46.81,46.63,46.78,293898.0,39.1626,39.3054,39.1542,39.2802,293898.0
2018-02-05 12:50:00,46.78,46.87,46.71,46.72,342484.0,39.2802,39.3557,39.2214,39.2298,342484.0
2018-02-05 13:00:00,46.72,46.72,46.52,46.54,515596.0,39.2298,39.2298,39.0619,39.0786,515596.0
2018-02-05 13:10:00,46.53,46.61,46.46,46.5,1612227.0,39.0702,39.1374,39.0115,39.0451,1612227.0
2018-02-05 13:20:00,46.5,46.58,46.44,46.55,816384.0,39.0451,39.1122,38.9947,39.087,816384.0
2018-02-05 13:30:00,46.56,46.72,46.51,46.56,678624.0,39.0954,39.2298,39.0535,39.0954,678624.0
2018-02-05 13:40:00,46.56,46.61,46.53,46.59,859633.0,39.0954,39.1374,39.0702,39.1206,859633.0
2018-02-05 13:50:00,46.59,46.83,46.58,46.79,609092.0,39.1206,39.3222,39.1122,39.2886,609092.0
2018-02-05 14:00:00,46.79,46.81,46.67,46.68,579838.0,39.2886,39.3054,39.1878,39.1962,579838.0
2018-02-05 14:10:00,46.68,46.76,46.57,46.59,1035721.0,39.1962,39.2634,39.1038,39.1206,1035721.0
2018-02-05 14:20:00,46.59,46.62,46.45,46.5,747635.0,39.1206,39.1458,39.0031,39.0451,747635.0
2018-02-05 14:30:00,46.5,46.5,46.26,46.28,567778.0,39.0451,39.0451,38.8435,38.8603,567778.0
2018-02-05 14:40:00,46.28,46.38,46.18,46.21,728067.0,38.8603,38.9443,38.7764,38.8016,728067.0
2018-02-05 14:50:00,46.21,46.24,45.96,46.03,1281323.0,38.8016,38.8267,38.5916,38.6504,1281323.0
2018-02-05 15:00:00,46.03,46.11,45.3,45.34,1907753.0,38.6504,38.7176,38.0374,38.071,1907753.0
2018-02-05 15:10:00,45.34,45.97,45.05,45.7,1666483.0,38.071,38.6,37.8275,38.3733,1666483.0
2018-02-05 15:20:00,45.69,45.92,45.44,45.84,1428407.0,38.3649,38.558,38.155,38.4909,1428407.0
2018-02-05 15:30:00,45.84,45.97,45.53,45.54,1838355.0,38.4909,38.6,38.2306,38.239,1838355.0
2018-02-05 15:40:00,45.53,45.67,44.89,44.93,2581640.0,38.2306,38.3481,37.6932,37.7268,2581640.0
2018-02-05 15:50:00,44.91,45.02,44.5,44.52,4783532.0,37.71,37.8023,37.3657,37.3825,4783532.0
2018-02-06 09:30:00,44.02,44.88,43.81,44.4,3715110.0,37.2096,37.9365,37.0321,37.5308,3715110.0
2018-02-06 09:40:00,44.4,44.73,44.12,44.55,1875819.0,37.5308,37.8097,37.2941,37.6576,1875819.0
2018-02-06 09:50:00,44.55,44.79,44.12,44.26,2273005.0,37.6576,37.8604,37.2941,37.4124,2273005.0
2018-02-06 10:00:00,44.27,44.5,43.91,44.03,1786936.0,37.4209,37.6153,37.1166,37.218,1786936.0
2018-02-06 10:10:00,44.03,44.27,43.63,43.76,1565783.0,37.218,37.4209,36.8799,36.9898,1565783.0
2018-02-06 10:20:00,43.76,43.97,43.35,43.55,2238021.0,36.9898,37.1673,36.6432,36.8123,2238021.0
2018-02-06 10:30:00,43.57,43.66,43.03,43.27,1702448.0,36.8292,36.9053,36.3727,36.5756,1702448.0
2018-02-06 10:40:00,43.29,43.78,43.22,43.69,1491729.0,36.5925,37.0067,36.5333,36.9306,1491729.0
2018-02-06 10:50:00,43.71,43.81,43.36,43.46,1328065.0,36.9475,37.0321,36.6517,36.7362,1328065.0
2018-02-06 11:00:00,43.47,43.6,43.26,43.48,1001215.0,36.7447,36.8545,36.5671,36.7531,1001215.0
2018-02-06 11:10:00,43.48,43.62,43.17,43.62,1077145.0,36.7531,36.8715,36.4911,36.8715,1077145.0
2018-02-06 11:20:00,43.63,43.84,43.39,43.53,1041746.0,36.8799,37.0574,36.677,36.7954,1041746.0
2018-02-06 11:30:00,43.53,43.58,43.22,43.55,1019769.0,36.7954,36.8376,36.5333,36.8123,1019769.0
2018-02-06 11:40:00,43.54,43.71,43.47,43.71,1154524.0,36.8038,36.9475,36.7447,36.9475,1154524.0
2018-02-06 11:50:00,43.71,44.07,43.7,43.84,942218.0,36.9475,37.2518,36.9391,37.0574,942218.0
2018-02-06 12:00:00,43.84,44.11,43.79,44.05,722475.0,37.0574,37.2856,37.0151,37.2349,722475.0
2018-02-06 12:10:00,44.04,44.28,43.98,44.03,773147.0,37.2265,37.4293,37.1758,37.218,773147.0
2018-02-06 12:20:00,44.02,44.31,43.91,44.25,648154.0,37.2096,37.4547,37.1166,37.404,648154.0
2018-02-06 12:30:00,44.25,44.44,44.14,44.35,1326172.0,37.404,37.5646,37.311,37.4885,1326172.0
2018-02-06 12:40:00,44.36,44.37,44.01,44.04,929962.0,37.497,37.5054,37.2011,37.2265,929962.0
2018-02-06 12:50:00,44.04,44.12,43.91,44.09,617585.0,37.2265,37.2941,37.1166,37.2687,617585.0
2018-02-06 13:00:00,44.09,44.09,43.75,43.76,822381.0,37.2687,37.2687,36.9813,36.9898,822381.0
2018-02-06 13:10:00,43.75,44.14,43.71,44.11,643855.0,36.9813,37.311,36.9475,37.2856,643855.0
2018-02-06 13:20:00,44.11,44.18,43.97,44.04,700372.0,37.2856,37.3448,37.1673,37.2265,700372.0
2018-02-06 13:30:00,44.03,44.06,43.74,43.93,652460.0,37.218,37.2434,36.9729,37.1335,652460.0
2018-02-06 13:40:00,43.93,43.94,43.72,43.77,657490.0,37.1335,37.1419,36.956,36.9982,657490.0
2018-02-06 13:50:00,43.77,43.79,43.6,43.7,815842.0,36.9982,37.0151,36.8545,36.9391,815842.0
2018-02-06 14:00:00,43.7,43.78,43.61,43.63,703150.0,36.9391,37.0067,36.863,36.8799,703150.0
2018-02-06 14:10:00,43.63,43.92,43.57,43.6,727103.0,36.8799,37.125,36.8292,36.8545,727103.0
2018-02-06 14:20:00,43.6,43.75,43.51,43.7,532561.0,36.8545,36.9813,36.7785,36.9391,532561.0
2018-02-06 14:30:00,43.7,44.03,43.64,43.9,695805.0,36.9391,37.218,36.8884,37.1081,695805.0
2018-02-06 14:40:00,43.9,44.19,43.89,44.11,1323458.0,37.1081,37.3533,37.0997,37.2856,1323458.0
2018-02-06 14:50:00,44.1,44.4,44.01,44.36,1137240.0,37.2772,37.5308,37.2011,37.497,1137240.0
2018-02-06 15:00:00,44.36,44.93,44.34,44.87,1745298.0,37.497,37.9788,37.4801,37.9281,1745298.0
2018-02-06 15:10:00,44.87,44.88,44.44,44.51,1418532.0,37.9281,37.9365,37.5646,37.6238,1418532.0
2018-02-06 15:20:00,44.51,44.64,44.35,44.59,1115408.0,37.6238,37.7336,37.4885,37.6914,1115408.0
2018-02-06 15:30:00,44.6,44.85,44.43,44.84,1397621.0,37.6998,37.9112,37.5561,37.9027,1397621.0
2018-02-06 15:40:00,44.84,44.91,44.52,44.57,1920707.0,37.9027,37.9619,37.6322,37.6745,1920707.0
2018-02-06 15:50:00,44.57,44.91,44.55,44.9,3409997.0,37.6745,37.9619,37.6576,37.9534,3409997.0
2018-02-07 09:30:00,44.58,44.97,44.34,44.78,2225925.0,37.6829,38.0126,37.4801,37.852,2225925.0
2018-02-07 09:40:00,44.78,45.04,44.78,44.93,1422257.0,37.852,38.0718,37.852,37.9788,1422257.0
2018-02-07 09:50:00,44.92,45.4,44.9,45.3,1361919.0,37.9703,38.3761,37.9534,38.2915,1361919.0
2018-02-07 10:00:00,45.3,45.58,45.22,45.52,1141886.0,38.2915,38.5282,38.2239,38.4775,1141886.0
2018-02-07 10:10:00,45.53,45.84,45.5,45.76,1260206.0,38.4859,38.748,38.4606,38.6804,1260206.0
2018-02-07 10:20:00,45.76,45.78,45.6,45.66,964073.0,38.6804,38.6973,38.5451,38.5958,964073.0
2018-02-07 10:30:00,45.66,45.71,45.48,45.68,791283.0,38.5958,38.6381,38.4437,38.6127,791283.0
2018-02-07 10:40:00,45.69,45.94,45.65,45.92,650751.0,38.6212,38.8325,38.5874,38.8156,650751.0
2018-02-07 10:50:00,45.92,46.04,45.83,45.85,848002.0,38.8156,38.917,38.7395,38.7564,848002.0
2018-02-07 11:00:00,45.86,46.1,45.8,46.08,748540.0,38.7649,38.9678,38.7142,38.9509,748540.0
2018-02-07 11:10:00,46.08,46.24,46.04,46.1,1019669.0,38.9509,39.0861,38.917,38.9678,1019669.0
2018-02-07 11:20:00,46.1,46.27,46.07,46.18,611926.0,38.9678,39.1115,38.9424,39.0354,611926.0
2018-02-07 11:30:00,46.18,46.19,46.01,46.16,793216.0,39.0354,39.0438,38.8917,39.0185,793216.0
2018-02-07 11:40:00,46.17,46.29,46.12,46.13,663983.0,39.0269,39.1284,38.9847,38.9931,663983.0
2018-02-07 11:50:00,46.13,46.3,46.07,46.2,685533.0,38.9931,39.1368,38.9424,39.0523,685533.0
2018-02-07 12:00:00,46.21,46.26,46.03,46.12,575382.0,39.0607,39.103,38.9086,38.9847,575382.0
2018-02-07 12:10:00,46.12,46.2,46.06,46.11,484003.0,38.9847,39.0523,38.934,38.9762,484003.0
2018-02-07 12:20:00,46.12,46.16,46.04,46.11,726162.0,38.9847,39.0185,38.917,38.9762,726162.0
2018-02-07 12:30:00,46.12,46.15,45.81,45.87,788267.0,38.9847,39.01,38.7226,38.7733,788267.0
2018-02-07 12:40:00,45.87,45.94,45.7,45.76,682578.0,38.7733,38.8325,38.6296,38.6804,682578.0
2018-02-07 12:50:00,45.75,45.87,45.73,45.76,421238.0,38.6719,38.7733,38.655,38.6804,421238.0
2018-02-07 13:00:00,45.76,45.86,45.53,45.67,852439.0,38.6804,38.7649,38.4859,38.6043,852439.0
2018-02-07 13:10:00,45.67,45.68,45.23,45.61,875491.0,38.6043,38.6127,38.2324,38.5536,875491.0
2018-02-07 13:20:00,45.61,45.61,45.29,45.49,775712.0,38.5536,38.5536,38.2831,38.4521,775712.0
2018-02-07 13:30:00,45.49,45.82,45.41,45.71,692782.0,38.4521,38.7311,38.3845,38.6381,692782.0
2018-02-07 13:40:00,45.71,45.89,45.65,45.66,525725.0,38.6381,38.7903,38.5874,38.5958,525725.0
2018-02-07 13:50:00,45.66,45.72,45.54,45.71,497954.0,38.5958,38.6466,38.4944,38.6381,497954.0
2018-02-07 14:00:00,45.7,45.71,45.47,45.54,668721.0,38.6296,38.6381,38.4352,38.4944,668721.0
2018-02-07 14:10:00,45.54,45.68,45.53,45.67,531227.0,38.4944,38.6127,38.4859,38.6043,531227.0
2018-02-07 14:20:00,45.68,45.75,45.6,45.73,374792.0,38.6127,38.6719,38.5451,38.655,374792.0
2018-02-07 14:30:00,45.73,45.79,45.6,45.61,310188.0,38.655,38.7057,38.5451,38.5536,310188.0
2018-02-07 14:40:00,45.61,45.66,45.36,45.4,490788.0,38.5536,38.5958,38.3423,38.3761,490788.0
2018-02-07 14:50:00,45.39,45.44,45.21,45.41,651013.0,38.3676,38.4099,38.2155,38.3845,651013.0
2018-02-07 15:00:00,45.41,45.65,45.39,45.58,541508.0,38.3845,38.5874,38.3676,38.5282,541508.0
2018-02-07 15:10:00,45.57,45.73,45.54,45.66,469373.0,38.5198,38.655,38.4944,38.5958,469373.0
2018-02-07 15:20:00,45.66,45.84,45.64,45.78,580789.0,38.5958,38.748,38.5789,38.6973,580789.0
2018-02-07 15:30:00,45.77,45.85,45.68,45.77,682688.0,38.6888,38.7564,38.6127,38.6888,682688.0
2018-02-07 15:40:00,45.77,45.84,45.56,45.63,1034768.0,38.6888,38.748,38.5113,38.5705,1034768.0
2018-02-07 15:50:00,45.63,45.67,45.2,45.2,2959504.0,38.5705,38.6043,38.207,38.207,2959504.0
2018-02-08 09:30:00,45.28,45.42,44.87,45.04,1292384.0,38.2746,38.393,37.9281,38.0718,1292384.0
2018-02-08 09:40:00,45.03,45.04,44.62,44.71,597766.0,38.0633,38.0718,37.7167,37.7928,597766.0
2018-02-08 09:50:00,44.7,44.8,44.51,44.52,763794.0,37.7844,37.8689,37.6238,37.6322,763794.0
2018-02-08 10:00:00,44.52,44.71,44.41,44.69,866195.0,37.6322,37.7928,37.5392,37.7759,866195.0
2018-02-08 10:10:00,44.69,44.71,44.53,44.56,586961.0,37.7759,37.7928,37.6407,37.666,586961.0
2018-02-08 10:20:00,44.57,44.59,44.29,44.34,673860.0,37.6745,37.6914,37.4378,37.4801,673860.0
2018-02-08 10:30:00,44.34,44.41,44.15,44.35,756991.0,37.4801,37.5392,37.3195,37.4885,756991.0
2018-02-08 10:40:00,44.35,44.42,44.04,44.07,758318.0,37.4885,37.5477,37.2265,37.2518,758318.0
2018-02-08 10:50:00,44.06,44.07,43.75,43.93,1519917.0,37.2434,37.2518,36.9813,37.1335,1519917.0
2018-02-08 11:00:00,43.92,44.08,43.83,43.85,871770.0,37.125,37.2603,37.049,37.0659,871770.0
2018-02-08 11:10:00,43.84,43.92,43.62,43.66,1037047.0,37.0574,37.125,36.8715,36.9053,1037047.0
2018-02-08 11:20:00,43.66,43.73,43.51,43.64,999829.0,36.9053,36.9644,36.7785,36.8884,999829.0
2018-02-08 11:30:00,43.64,43.94,43.57,43.85,794557.0,36.8884,37.1419,36.8292,37.0659,794557.0
2018-02-08 11:40:00,43.85,43.88,43.62,43.72,676212.0,37.0659,37.0912,36.8715,36.956,676212.0
2018-02-08 11:50:00,43.71,44.06,43.71,43.91,901027.0,36.9475,37.2434,36.9475,37.1166,901027.0
2018-02-08 12:00:00,43.9,44.05,43.8,43.81,484547.0,37.1081,37.2349,37.0236,37.0321,484547.0
2018-02-08 12:10:00,43.8,43.87,43.7,43.74,559729.0,37.0236,37.0828,36.9391,36.9729,559729.0
2018-02-08 12:20:00,43.73,43.74,43.42,43.59,883558.0,36.9644,36.9729,36.7024,36.8461,883558.0
2018-02-08 12:30:00,43.59,43.71,43.54,43.62,750078.0,36.8461,36.9475,36.8038,36.8715,750078.0
2018-02-08 12:40:00,43.61,43.84,43.41,43.46,857785.0,36.863,37.0574,36.6939,36.7362,857785.0
2018-02-08 12:50:00,43.47,43.48,43.25,43.44,973245.0,36.7447,36.7531,36.5587,36.7193,973245.0
2018-02-08 13:00:00,43.44,43.71,43.32,43.61,1119781.0,36.7193,36.9475,36.6179,36.863,1119781.0
2018-02-08 13:10:00,43.61,43.84,43.5,43.75,768534.0,36.863,37.0574,36.77,36.9813,768534.0
2018-02-08 13:20:00,43.75,43.87,43.49,43.51,734420.0,36.9813,37.0828,36.7616,36.7785,734420.0
2018-02-08 13:30:00,43.51,43.95,43.49,43.94,632655.0,36.7785,37.1504,36.7616,37.1419,632655.0
2018-02-08 13:40:00,43.95,44.21,43.86,43.99,1036494.0,37.1504,37.3702,37.0743,37.1842,1036494.0
2018-02-08 13:50:00,44.0,44.16,43.92,44.03,575205.0,37.1927,37.3279,37.125,37.218,575205.0
2018-02-08 14:00:00,44.03,44.05,43.76,43.92,547976.0,37.218,37.2349,36.9898,37.125,547976.0
2018-02-08 14:10:00,43.92,44.11,43.86,43.98,551282.0,37.125,37.2856,37.0743,37.1758,551282.0
2018-02-08 14:20:00,43.99,44.06,43.7,43.78,570547.0,37.1842,37.2434,36.9391,37.0067,570547.0
2018-02-08 14:30:00,43.77,43.84,43.55,43.83,676349.0,36.9982,37.0574,36.8123,37.049,676349.0
2018-02-08 14:40:00,43.84,43.84,43.6,43.64,492590.0,37.0574,37.0574,36.8545,36.8884,492590.0
2018-02-08 14:50:00,43.64,43.66,43.39,43.52,654220.0,36.8884,36.9053,36.677,36.7869,654220.0
2018-02-08 15:00:00,43.52,43.74,43.42,43.43,869479.0,36.7869,36.9729,36.7024,36.7108,869479.0
2018-02-08 15:10:00,43.43,43.52,43.33,43.42,780083.0,36.7108,36.7869,36.6263,36.7024,780083.0
2018-02-08 15:20:00,43.42,43.67,43.31,43.47,1064040.0,36.7024,36.9137,36.6094,36.7447,1064040.0
2018-02-08 15:30:00,43.47,43.59,43.16,43.23,1284685.0,36.7447,36.8461,36.4826,36.5418,1284685.0
2018-02-08 15:40:00,43.22,43.41,43.09,43.21,1890056.0,36.5333,36.6939,36.4234,36.5249,1890056.0
2018-02-08 15:50:00,43.21,43.21,42.74,42.76,4337212.0,36.5249,36.5249,36.1276,36.1445,4337212.0
2018-02-09 09:30:00,43.5,43.84,43.11,43.16,1820680.0,36.77,37.0574,36.4404,36.4826,1820680.0
2018-02-09 09:40:00,43.16,43.81,43.02,43.56,1353156.0,36.4826,37.0321,36.3643,36.8207,1353156.0
2018-02-09 09:50:00,43.57,43.94,43.43,43.71,1005481.0,36.8292,37.1419,36.7108,36.9475,1005481.0
2018-02-09 10:00:00,43.71,43.83,43.23,43.37,908281.0,36.9475,37.049,36.5418,36.6601,908281.0
2018-02-09 10:10:00,43.37,43.49,43.21,43.49,888095.0,36.6601,36.7616,36.5249,36.7616,888095.0
2018-02-09 10:20:00,43.48,43.74,43.4,43.6,751768.0,36.7531,36.9729,36.6855,36.8545,751768.0
2018-02-09 10:30:00,43.6,43.77,43.51,43.51,1032097.0,36.8545,36.9982,36.7785,36.7785,1032097.0
2018-02-09 10:40:00,43.51,43.52,42.87,43.07,1273856.0,36.7785,36.7869,36.2375,36.4065,1273856.0
2018-02-09 10:50:00,43.07,43.51,42.97,43.21,1177742.0,36.4065,36.7785,36.322,36.5249,1177742.0
2018-02-09 11:00:00,43.21,43.56,43.15,43.35,663477.0,36.5249,36.8207,36.4742,36.6432,663477.0
2018-02-09 11:10:00,43.35,43.5,43.07,43.22,711981.0,36.6432,36.77,36.4065,36.5333,711981.0
2018-02-09 11:20:00,43.23,43.31,43.03,43.15,562085.0,36.5418,36.6094,36.3727,36.4742,562085.0
2018-02-09 11:30:00,43.14,43.38,43.1,43.21,687701.0,36.4657,36.6686,36.4319,36.5249,687701.0
2018-02-09 11:40:00,43.22,43.23,42.9,42.93,477616.0,36.5333,36.5418,36.2628,36.2882,477616.0
2018-02-09 11:50:00,42.92,43.04,42.81,42.83,488631.0,36.2797,36.3812,36.1868,36.2037,488631.0
2018-02-09 12:00:00,42.82,42.96,42.51,42.52,733738.0,36.1952,36.3136,35.9332,35.9416,733738.0
2018-02-09 12:10:00,42.51,42.84,42.45,42.51,1201182.0,35.9332,36.2121,35.8825,35.9332,1201182.0
2018-02-09 12:20:00,42.52,42.86,42.37,42.38,739172.0,35.9416,36.229,35.8148,35.8233,739172.0
2018-02-09 12:30:00,42.4,42.68,42.38,42.42,677911.0,35.8402,36.0769,35.8233,35.8571,677911.0
2018-02-09 12:40:00,42.41,42.47,42.21,42.24,661081.0,35.8487,35.8994,35.6796,35.705,661081.0
2018-02-09 12:50:00,42.25,42.85,42.23,42.85,769364.0,35.7134,36.2206,35.6965,36.2206,769364.0
2018-02-09 13:00:00,42.84,42.85,42.43,42.44,705652.0,36.2121,36.2206,35.8656,35.874,705652.0
2018-02-09 13:10:00,42.43,42.52,42.25,42.52,539601.0,35.8656,35.9416,35.7134,35.9416,539601.0
2018-02-09 13:20:00,42.53,42.56,42.16,42.24,781846.0,35.9501,35.9754,35.6373,35.705,781846.0
2018-02-09 13:30:00,42.25,42.37,42.04,42.11,849359.0,35.7134,35.8148,35.5359,35.5951,849359.0
2018-02-09 13:40:00,42.09,42.46,42.06,42.45,763165.0,35.5782,35.8909,35.5528,35.8825,763165.0
2018-02-09 13:50:00,42.45,42.73,42.35,42.54,1033468.0,35.8825,36.1191,35.7979,35.9585,1033468.0
2018-02-09 14:00:00,42.53,43.22,42.52,43.04,1482666.0,35.9501,36.5333,35.9416,36.3812,1482666.0
2018-02-09 14:10:00,43.05,43.41,42.93,43.37,1386699.0,36.3896,36.6939,36.2882,36.6601,1386699.0
2018-02-09 14:20:00,43.37,43.68,43.29,43.31,1863451.0,36.6601,36.9222,36.5925,36.6094,1863451.0
2018-02-09 14:30:00,43.3,43.51,43.13,43.42,1192227.0,36.601,36.7785,36.4573,36.7024,1192227.0
2018-02-09 14:40:00,43.44,43.49,43.23,43.36,780021.0,36.7193,36.7616,36.5418,36.6517,780021.0
2018-02-09 14:50:00,43.35,43.61,43.32,43.38,812199.0,36.6432,36.863,36.6179,36.6686,812199.0
2018-02-09 15:00:00,43.37,43.38,42.98,43.12,1160553.0,36.6601,36.6686,36.3305,36.4488,1160553.0
2018-02-09 15:10:00,43.11,43.44,43.0,43.37,870163.0,36.4404,36.7193,36.3474,36.6601,870163.0
2018-02-09 15:20:00,43.37,43.59,43.27,43.49,984049.0,36.6601,36.8461,36.5756,36.7616,984049.0
2018-02-09 15:30:00,43.49,43.74,43.45,43.6,1244173.0,36.7616,36.9729,36.7278,36.8545,1244173.0
2018-02-09 15:40:00,43.6,44.14,43.6,44.01,1941827.0,36.8545,37.311,36.8545,37.2011,1941827.0
2018-02-09 15:50:00,44.02,44.28,43.77,43.9,3863479.0,37.2096,37.4293,36.9982,37.1081,3863479.0
2018-02-12 09:30:00,44.16,44.67,44.09,44.66,2069720.0,37.3279,37.759,37.2687,37.7505,2069720.0
2018-02-12 09:40:00,44.66,45.01,44.58,44.91,1500343.0,37.7505,38.0464,37.6829,37.9619,1500343.0
2018-02-12 09:50:00,44.91,45.0,44.77,44.78,1032391.0,37.9619,38.0379,37.8435,37.852,1032391.0
2018-02-12 10:00:00,44.79,45.0,44.69,44.77,1024183.0,37.8604,38.0379,37.7759,37.8435,1024183.0
2018-02-12 10:10:00,44.77,44.82,44.48,44.51,672890.0,37.8435,37.8858,37.5984,37.6238,672890.0
2018-02-12 10:20:00,44.51,44.63,44.39,44.62,921754.0,37.6238,37.7252,37.5223,37.7167,921754.0
2018-02-12 10:30:00,44.63,44.78,44.56,44.69,770199.0,37.7252,37.852,37.666,37.7759,770199.0
2018-02-12 10:40:00,44.69,44.7,44.47,44.61,473368.0,37.7759,37.7844,37.5899,37.7083,473368.0
2018-02-12 10:50:00,44.61,44.63,44.36,44.57,672950.0,37.7083,37.7252,37.497,37.6745,672950.0
2018-02-12 11:00:00,44.56,44.66,44.45,44.54,485301.0,37.666,37.7505,37.573,37.6491,485301.0
2018-02-12 11:10:00,44.54,44.73,44.42,44.66,543516.0,37.6491,37.8097,37.5477,37.7505,543516.0
2018-02-12 11:20:00,44.67,44.7,44.55,44.56,340782.0,37.759,37.7844,37.6576,37.666,340782.0
2018-02-12 11:30:00,44.56,44.75,44.49,44.74,693391.0,37.666,37.8266,37.6069,37.8182,693391.0
2018-02-12 11:40:00,44.74,44.83,44.69,44.73,453638.0,37.8182,37.8942,37.7759,37.8097,453638.0
2018-02-12 11:50:00,44.73,44.88,44.64,44.85,480482.0,37.8097,37.9365,37.7336,37.9112,480482.0
2018-02-12 12:00:00,44.85,44.86,44.71,44.82,419115.0,37.9112,37.9196,37.7928,37.8858,419115.0
2018-02-12 12:10:00,44.83,45.02,44.79,44.97,574868.0,37.8942,38.0549,37.8604,38.0126,574868.0
2018-02-12 12:20:00,44.98,44.99,44.86,44.92,283328.0,38.021,38.0295,37.9196,37.9703,283328.0
2018-02-12 12:30:00,44.93,44.94,44.85,44.92,361167.0,37.9788,37.9872,37.9112,37.9703,361167.0
2018-02-12 12:40:00,44.92,44.93,44.74,44.74,341147.0,37.9703,37.9788,37.8182,37.8182,341147.0
2018-02-12 12:50:00,44.75,44.86,44.75,44.81,255708.0,37.8266,37.9196,37.8266,37.8773,255708.0
2018-02-12 13:00:00,44.82,44.86,44.69,44.73,352231.0,37.8858,37.9196,37.7759,37.8097,352231.0
2018-02-12 13:10:00,44.73,44.81,44.7,44.73,201316.0,37.8097,37.8773,37.7844,37.8097,201316.0
2018-02-12 13:20:00,44.73,44.83,44.69,44.79,251942.0,37.8097,37.8942,37.7759,37.8604,251942.0
2018-02-12 13:30:00,44.79,44.85,44.74,44.78,230938.0,37.8604,37.9112,37.8182,37.852,230938.0
2018-02-12 13:40:00,44.79,44.86,44.76,44.81,294427.0,37.8604,37.9196,37.8351,37.8773,294427.0
2018-02-12 13:50:00,44.82,45.05,44.82,44.98,377229.0,37.8858,38.0802,37.8858,38.021,377229.0
2018-02-12 14:00:00,44.98,45.02,44.88,44.94,380726.0,38.021,38.0549,37.9365,37.9872,380726.0
2018-02-12 14:10:00,44.95,44.99,44.86,44.87,367079.0,37.9957,38.0295,37.9196,37.9281,367079.0
2018-02-12 14:20:00,44.88,45.03,44.87,45.0,466347.0,37.9365,38.0633,37.9281,38.0379,466347.0
2018-02-12 14:30:00,45.0,45.12,44.99,45.07,344413.0,38.0379,38.1394,38.0295,38.0971,344413.0
2018-02-12 14:40:00,45.07,45.09,44.92,44.93,404734.0,38.0971,38.114,37.9703,37.9788,404734.0
2018-02-12 14:50:00,44.93,45.01,44.86,44.99,336337.0,37.9788,38.0464,37.9196,38.0295,336337.0
2018-02-12 15:00:00,44.99,45.09,44.95,45.08,327423.0,38.0295,38.114,37.9957,38.1056,327423.0
2018-02-12 15:10:00,45.07,45.16,45.01,45.05,441855.0,38.0971,38.1732,38.0464,38.0802,441855.0
2018-02-12 15:20:00,45.05,45.14,44.95,44.97,557409.0,38.0802,38.1563,37.9957,38.0126,557409.0
2018-02-12 15:30:00,44.97,45.05,44.81,44.9,576264.0,38.0126,38.0802,37.8773,37.9534,576264.0
2018-02-12 15:40:00,44.9,44.97,44.6,44.75,1094006.0,37.9534,38.0126,37.6998,37.8266,1094006.0
2018-02-12 15:50:00,44.75,44.93,44.71,44.84,1712624.0,37.8266,37.9788,37.7928,37.9027,1712624.0
2018-02-13 09:30:00,44.59,44.6,44.29,44.46,1195032.0,37.6914,37.6998,37.4378,37.5815,1195032.0
2018-02-13 09:40:00,44.44,44.54,44.39,44.46,683322.0,37.5646,37.6491,37.5223,37.5815,683322.0
2018-02-13 09:50:00,44.46,44.53,44.38,44.46,466903.0,37.5815,37.6407,37.5139,37.5815,466903.0
2018-02-13 10:00:00,44.45,44.63,44.38,44.48,494248.0,37.573,37.7252,37.5139,37.5984,494248.0
2018-02-13 10:10:00,44.48,44.53,44.41,44.52,287602.0,37.5984,37.6407,37.5392,37.6322,287602.0
2018-02-13 10:20:00,44.52,44.62,44.43,44.49,367776.0,37.6322,37.7167,37.5561,37.6069,367776.0
2018-02-13 10:30:00,44.5,44.54,44.37,44.48,374177.0,37.6153,37.6491,37.5054,37.5984,374177.0
2018-02-13 10:40:00,44.46,44.55,44.38,44.52,429089.0,37.5815,37.6576,37.5139,37.6322,429089.0
2018-02-13 10:50:00,44.52,44.55,44.43,44.45,249676.0,37.6322,37.6576,37.5561,37.573,249676.0
2018-02-13 11:00:00,44.44,44.47,44.33,44.4,277343.0,37.5646,37.5899,37.4716,37.5308,277343.0
2018-02-13 11:10:00,44.41,44.53,44.4,44.52,270505.0,37.5392,37.6407,37.5308,37.6322,270505.0
2018-02-13 11:20:00,44.52,44.55,44.37,44.4,443854.0,37.6322,37.6576,37.5054,37.5308,443854.0
2018-02-13 11:30:00,44.41,44.47,44.35,44.41,332875.0,37.5392,37.5899,37.4885,37.5392,332875.0
2018-02-13 11:40:00,44.4,44.46,44.34,44.44,246542.0,37.5308,37.5815,37.4801,37.5646,246542.0
2018-02-13 11:50:00,44.43,44.46,44.36,44.45,174233.0,37.5561,37.5815,37.497,37.573,174233.0
2018-02-13 12:00:00,44.44,44.48,44.37,44.4,175380.0,37.5646,37.5984,37.5054,37.5308,175380.0
2018-02-13 12:10:00,44.41,44.46,44.37,44.4,189178.0,37.5392,37.5815,37.5054,37.5308,189178.0
2018-02-13 12:20:00,44.4,44.42,44.31,44.33,275928.0,37.5308,37.5477,37.4547,37.4716,275928.0
2018-02-13 12:30:00,44.33,44.35,44.27,44.33,222789.0,37.4716,37.4885,37.4209,37.4716,222789.0
2018-02-13 12:40:00,44.31,44.4,44.29,44.39,213789.0,37.4547,37.5308,37.4378,37.5223,213789.0
2018-02-13 12:50:00,44.4,44.44,44.28,44.29,278071.0,37.5308,37.5646,37.4293,37.4378,278071.0
2018-02-13 13:00:00,44.29,44.35,44.25,44.34,287846.0,37.4378,37.4885,37.404,37.4801,287846.0
2018-02-13 13:10:00,44.35,44.43,44.31,44.41,281062.0,37.4885,37.5561,37.4547,37.5392,281062.0
2018-02-13 13:20:00,44.41,44.61,44.4,44.52,387017.0,37.5392,37.7083,37.5308,37.6322,387017.0
2018-02-13 13:30:00,44.52,44.66,44.5,44.66,164217.0,37.6322,37.7505,37.6153,37.7505,164217.0
2018-02-13 13:40:00,44.66,44.67,44.58,44.62,182025.0,37.7505,37.759,37.6829,37.7167,182025.0
2018-02-13 13:50:00,44.62,44.68,44.55,44.61,177866.0,37.7167,37.7675,37.6576,37.7083,177866.0
2018-02-13 14:00:00,44.61,44.7,44.58,44.69,196889.0,37.7083,37.7844,37.6829,37.7759,196889.0
2018-02-13 14:10:00,44.68,44.78,44.67,44.69,201524.0,37.7675,37.852,37.759,37.7759,201524.0
2018-02-13 14:20:00,44.69,44.73,44.65,44.66,169046.0,37.7759,37.8097,37.7421,37.7505,169046.0
2018-02-13 14:30:00,44.67,44.67,44.58,44.62,186293.0,37.759,37.759,37.6829,37.7167,186293.0
2018-02-13 14:40:00,44.61,44.62,44.48,44.49,507981.0,37.7083,37.7167,37.5984,37.6069,507981.0
2018-02-13 14:50:00,44.5,44.56,44.48,44.54,692586.0,37.6153,37.666,37.5984,37.6491,692586.0
2018-02-13 15:00:00,44.53,44.56,44.41,44.43,403181.0,37.6407,37.666,37.5392,37.5561,403181.0
2018-02-13 15:10:00,44.41,44.51,44.35,44.46,465383.0,37.5392,37.6238,37.4885,37.5815,465383.0
2018-02-13 15:20:00,44.46,44.48,44.36,44.39,590844.0,37.5815,37.5984,37.497,37.5223,590844.0
2018-02-13 15:30:00,44.39,44.49,44.34,44.48,547982.0,37.5223,37.6069,37.4801,37.5984,547982.0
2018-02-13 15:40:00,44.48,44.49,44.32,44.4,546717.0,37.5984,37.6069,37.4632,37.5308,546717.0
2018-02-13 15:50:00,44.4,44.51,44.26,44.42,1853740.0,37.5308,37.6238,37.4124,37.5477,1853740.0
2018-02-14 09:30:00,44.07,44.34,44.04,44.3,1061599.0,37.2518,37.4801,37.2265,37.4462,1061599.0
2018-02-14 09:40:00,44.3,44.4,44.23,44.28,497707.0,37.4462,37.5308,37.3871,37.4293,497707.0
2018-02-14 09:50:00,44.28,44.43,44.2,44.23,651183.0,37.4293,37.5561,37.3617,37.3871,651183.0
2018-02-14 10:00:00,44.22,44.58,44.22,44.57,497497.0,37.3786,37.6829,37.3786,37.6745,497497.0
2018-02-14 10:10:00,44.57,44.7,44.56,44.7,541128.0,37.6745,37.7844,37.666,37.7844,541128.0
2018-02-14 10:20:00,44.7,44.81,44.6,44.63,502257.0,37.7844,37.8773,37.6998,37.7252,502257.0
2018-02-14 10:30:00,44.64,44.76,44.49,44.75,556016.0,37.7336,37.8351,37.6069,37.8266,556016.0
2018-02-14 10:40:00,44.74,44.76,44.6,44.62,398951.0,37.8182,37.8351,37.6998,37.7167,398951.0
2018-02-14 10:50:00,44.62,44.66,44.51,44.58,391070.0,37.7167,37.7505,37.6238,37.6829,391070.0
2018-02-14 11:00:00,44.57,44.67,44.55,44.59,324815.0,37.6745,37.759,37.6576,37.6914,324815.0
2018-02-14 11:10:00,44.58,44.65,44.49,44.64,435654.0,37.6829,37.7421,37.6069,37.7336,435654.0
2018-02-14 11:20:00,44.64,44.65,44.54,44.59,290563.0,37.7336,37.7421,37.6491,37.6914,290563.0
2018-02-14 11:30:00,44.6,44.7,44.49,44.7,367669.0,37.6998,37.7844,37.6069,37.7844,367669.0
2018-02-14 11:40:00,44.69,44.75,44.49,44.49,311039.0,37.7759,37.8266,37.6069,37.6069,311039.0
2018-02-14 11:50:00,44.5,44.53,44.45,44.48,281354.0,37.6153,37.6407,37.573,37.5984,281354.0
2018-02-14 12:00:00,44.48,44.55,44.44,44.47,228456.0,37.5984,37.6576,37.5646,37.5899,228456.0
2018-02-14 12:10:00,44.48,44.51,44.37,44.39,240833.0,37.5984,37.6238,37.5054,37.5223,240833.0
2018-02-14 12:20:00,44.39,44.5,44.35,44.47,286820.0,37.5223,37.6153,37.4885,37.5899,286820.0
2018-02-14 12:30:00,44.48,44.62,44.47,44.61,267222.0,37.5984,37.7167,37.5899,37.7083,267222.0
2018-02-14 12:40:00,44.61,44.62,44.49,44.5,189838.0,37.7083,37.7167,37.6069,37.6153,189838.0
2018-02-14 12:50:00,44.5,44.71,44.46,44.67,227040.0,37.6153,37.7928,37.5815,37.759,227040.0
2018-02-14 13:00:00,44.67,44.79,44.65,44.73,289952.0,37.759,37.8604,37.7421,37.8097,289952.0
2018-02-14 13:10:00,44.73,44.84,44.71,44.71,250822.0,37.8097,37.9027,37.7928,37.7928,250822.0
2018-02-14 13:20:00,44.71,44.84,44.7,44.72,231806.0,37.7928,37.9027,37.7844,37.8013,231806.0
2018-02-14 13:30:00,44.73,44.8,44.71,44.79,227936.0,37.8097,37.8689,37.7928,37.8604,227936.0
2018-02-14 13:40:00,44.79,44.91,44.74,44.88,243487.0,37.8604,37.9619,37.8182,37.9365,243487.0
2018-02-14 13:50:00,44.88,44.94,44.85,44.91,314219.0,37.9365,37.9872,37.9112,37.9619,314219.0
2018-02-14 14:00:00,44.91,45.06,44.91,45.05,415199.0,37.9619,38.0887,37.9619,38.0802,415199.0
2018-02-14 14:10:00,45.05,45.11,45.03,45.07,269886.0,38.0802,38.1309,38.0633,38.0971,269886.0
2018-02-14 14:20:00,45.07,45.12,44.97,44.99,427581.0,38.0971,38.1394,38.0126,38.0295,427581.0
2018-02-14 14:30:00,45.0,45.16,44.96,45.13,337627.0,38.0379,38.1732,38.0041,38.1478,337627.0
2018-02-14 14:40:00,45.14,45.16,45.05,45.11,292006.0,38.1563,38.1732,38.0802,38.1309,292006.0
2018-02-14 14:50:00,45.12,45.18,45.1,45.12,299822.0,38.1394,38.1901,38.1225,38.1394,299822.0
2018-02-14 15:00:00,45.12,45.34,45.11,45.26,658637.0,38.1394,38.3253,38.1309,38.2577,658637.0
2018-02-14 15:10:00,45.26,45.45,45.24,45.43,470791.0,38.2577,38.4183,38.2408,38.4014,470791.0
2018-02-14 15:20:00,45.44,45.47,45.34,45.42,384037.0,38.4099,38.4352,38.3253,38.393,384037.0
2018-02-14 15:30:00,45.43,45.45,45.37,45.44,476224.0,38.4014,38.4183,38.3507,38.4099,476224.0
2018-02-14 15:40:00,45.43,45.5,45.35,45.45,658051.0,38.4014,38.4606,38.3338,38.4183,658051.0
2018-02-14 15:50:00,45.46,45.51,45.34,45.38,1403326.0,38.4268,38.469,38.3253,38.3592,1403326.0
2018-02-15 09:30:00,45.87,45.9,45.6,45.7,1142182.0,38.7733,38.7987,38.5451,38.6296,1142182.0
2018-02-15 09:40:00,45.7,45.81,45.65,45.79,545114.0,38.6296,38.7226,38.5874,38.7057,545114.0
2018-02-15 09:50:00,45.79,45.99,45.77,45.95,544433.0,38.7057,38.8748,38.6888,38.841,544433.0
2018-02-15 10:00:00,45.96,45.97,45.75,45.78,376678.0,38.8494,38.8579,38.6719,38.6973,376678.0
2018-02-15 10:10:00,45.78,45.79,45.56,45.56,443801.0,38.6973,38.7057,38.5113,38.5113,443801.0
2018-02-15 10:20:00,45.57,45.7,45.54,45.65,445316.0,38.5198,38.6296,38.4944,38.5874,445316.0
2018-02-15 10:30:00,45.64,45.7,45.38,45.39,436021.0,38.5789,38.6296,38.3592,38.3676,436021.0
2018-02-15 10:40:00,45.38,45.44,45.2,45.24,819762.0,38.3592,38.4099,38.207,38.2408,819762.0
2018-02-15 10:50:00,45.24,45.35,45.06,45.07,475029.0,38.2408,38.3338,38.0887,38.0971,475029.0
2018-02-15 11:00:00,45.06,45.3,44.95,45.25,817782.0,38.0887,38.2915,37.9957,38.2493,817782.0
2018-02-15 11:10:00,45.25,45.38,45.2,45.3,361076.0,38.2493,38.3592,38.207,38.2915,361076.0
2018-02-15 11:20:00,45.3,45.41,45.29,45.33,326330.0,38.2915,38.3845,38.2831,38.3169,326330.0
2018-02-15 11:30:00,45.33,45.34,45.2,45.25,497327.0,38.3169,38.3253,38.207,38.2493,497327.0
2018-02-15 11:40:00,45.24,45.26,45.19,45.23,329799.0,38.2408,38.2577,38.1986,38.2324,329799.0
2018-02-15 11:50:00,45.24,45.36,45.23,45.26,336908.0,38.2408,38.3423,38.2324,38.2577,336908.0
2018-02-15 12:00:00,45.26,45.36,45.18,45.25,312228.0,38.2577,38.3423,38.1901,38.2493,312228.0
2018-02-15 12:10:00,45.25,45.34,45.25,45.32,251884.0,38.2493,38.3253,38.2493,38.3084,251884.0
2018-02-15 12:20:00,45.32,45.38,45.29,45.36,270546.0,38.3084,38.3592,38.2831,38.3423,270546.0
2018-02-15 12:30:00,45.36,45.52,45.35,45.52,278925.0,38.3423,38.4775,38.3338,38.4775,278925.0
2018-02-15 12:40:00,45.51,45.53,45.44,45.48,189609.0,38.469,38.4859,38.4099,38.4437,189609.0
2018-02-15 12:50:00,45.49,45.54,45.42,45.44,257340.0,38.4521,38.4944,38.393,38.4099,257340.0
2018-02-15 13:00:00,45.44,45.6,45.43,45.57,314677.0,38.4099,38.5451,38.4014,38.5198,314677.0
2018-02-15 13:10:00,45.56,45.66,45.56,45.59,227380.0,38.5113,38.5958,38.5113,38.5367,227380.0
2018-02-15 13:20:00,45.59,45.6,45.45,45.46,284297.0,38.5367,38.5451,38.4183,38.4268,284297.0
2018-02-15 13:30:00,45.46,45.5,45.36,45.46,301683.0,38.4268,38.4606,38.3423,38.4268,301683.0
2018-02-15 13:40:00,45.45,45.57,45.44,45.56,268889.0,38.4183,38.5198,38.4099,38.5113,268889.0
2018-02-15 13:50:00,45.55,45.6,45.47,45.53,345061.0,38.5029,38.5451,38.4352,38.4859,345061.0
2018-02-15 14:00:00,45.53,45.63,45.49,45.6,206056.0,38.4859,38.5705,38.4521,38.5451,206056.0
2018-02-15 14:10:00,45.6,45.63,45.56,45.62,225767.0,38.5451,38.5705,38.5113,38.562,225767.0
2018-02-15 14:20:00,45.62,45.68,45.58,45.67,230631.0,38.562,38.6127,38.5282,38.6043,230631.0
2018-02-15 14:30:00,45.66,45.74,45.63,45.69,284017.0,38.5958,38.6635,38.5705,38.6212,284017.0
2018-02-15 14:40:00,45.69,45.75,45.68,45.7,342402.0,38.6212,38.6719,38.6127,38.6296,342402.0
2018-02-15 14:50:00,45.7,45.71,45.61,45.66,245248.0,38.6296,38.6381,38.5536,38.5958,245248.0
2018-02-15 15:00:00,45.67,45.84,45.67,45.77,294583.0,38.6043,38.748,38.6043,38.6888,294583.0
2018-02-15 15:10:00,45.78,45.84,45.74,45.83,247221.0,38.6973,38.748,38.6635,38.7395,247221.0
2018-02-15 15:20:00,45.83,45.88,45.8,45.82,319003.0,38.7395,38.7818,38.7142,38.7311,319003.0
2018-02-15 15:30:00,45.82,45.84,45.69,45.76,442621.0,38.7311,38.748,38.6212,38.6804,442621.0
2018-02-15 15:40:00,45.76,45.81,45.7,45.79,539129.0,38.6804,38.7226,38.6296,38.7057,539129.0
2018-02-15 15:50:00,45.79,45.92,45.78,45.92,1504353.0,38.7057,38.8156,38.6973,38.8156,1504353.0
2018-02-16 09:30:00,45.83,46.26,45.79,46.26,2011920.0,38.7395,39.103,38.7057,39.103,2011920.0
2018-02-16 09:40:00,46.26,46.33,46.12,46.32,587378.0,39.103,39.1622,38.9847,39.1537,587378.0
2018-02-16 09:50:00,46.32,46.45,46.26,46.28,548695.0,39.1537,39.2636,39.103,39.1199,548695.0
2018-02-16 10:00:00,46.28,46.31,46.07,46.23,549445.0,39.1199,39.1453,38.9424,39.0777,549445.0
2018-02-16 10:10:00,46.23,46.37,46.15,46.33,322322.0,39.0777,39.196,39.01,39.1622,322322.0
2018-02-16 10:20:00,46.33,46.39,46.3,46.36,373866.0,39.1622,39.2129,39.1368,39.1875,373866.0
2018-02-16 10:30:00,46.36,46.48,46.34,46.37,426047.0,39.1875,39.289,39.1706,39.196,426047.0
2018-02-16 10:40:00,46.37,46.44,46.33,46.4,249588.0,39.196,39.2552,39.1622,39.2214,249588.0
2018-02-16 10:50:00,46.41,46.45,46.34,46.38,243130.0,39.2298,39.2636,39.1706,39.2044,243130.0
2018-02-16 11:00:00,46.39,46.48,46.36,46.48,385918.0,39.2129,39.289,39.1875,39.289,385918.0
2018-02-16 11:10:00,46.48,46.52,46.41,46.45,351037.0,39.289,39.3228,39.2298,39.2636,351037.0
2018-02-16 11:20:00,46.46,46.5,46.4,46.41,270759.0,39.2721,39.3059,39.2214,39.2298,270759.0
2018-02-16 11:30:00,46.42,46.45,46.31,46.35,293396.0,39.2383,39.2636,39.1453,39.1791,293396.0
2018-02-16 11:40:00,46.36,46.39,46.29,46.34,245640.0,39.1875,39.2129,39.1284,39.1706,245640.0
2018-02-16 11:50:00,46.34,46.48,46.34,46.41,227609.0,39.1706,39.289,39.1706,39.2298,227609.0
2018-02-16 12:00:00,46.41,46.44,46.35,46.36,152101.0,39.2298,39.2552,39.1791,39.1875,152101.0
2018-02-16 12:10:00,46.37,46.44,46.35,46.42,158740.0,39.196,39.2552,39.1791,39.2383,158740.0
2018-02-16 12:20:00,46.41,46.46,46.37,46.44,148122.0,39.2298,39.2721,39.196,39.2552,148122.0
2018-02-16 12:30:00,46.45,46.59,46.44,46.52,374375.0,39.2636,39.382,39.2552,39.3228,374375.0
2018-02-16 12:40:00,46.52,46.53,46.42,46.44,194412.0,39.3228,39.3312,39.2383,39.2552,194412.0
2018-02-16 12:50:00,46.44,46.45,46.22,46.26,502773.0,39.2552,39.2636,39.0692,39.103,502773.0
2018-02-16 13:00:00,46.27,46.35,46.12,46.13,343396.0,39.1115,39.1791,38.9847,38.9931,343396.0
2018-02-16 13:10:00,46.13,46.16,45.92,45.97,436943.0,38.9931,39.0185,38.8156,38.8579,436943.0
2018-02-16 13:20:00,45.97,46.09,45.86,45.87,351576.0,38.8579,38.9593,38.7649,38.7733,351576.0
2018-02-16 13:30:00,45.87,46.08,45.73,45.98,474325.0,38.7733,38.9509,38.655,38.8663,474325.0
2018-02-16 13:40:00,45.98,46.13,45.98,46.02,294753.0,38.8663,38.9931,38.8663,38.9001,294753.0
2018-02-16 13:50:00,46.01,46.03,45.83,45.87,251018.0,38.8917,38.9086,38.7395,38.7733,251018.0
2018-02-16 14:00:00,45.87,46.04,45.87,45.92,260601.0,38.7733,38.917,38.7733,38.8156,260601.0
2018-02-16 14:10:00,45.92,45.98,45.75,45.84,336817.0,38.8156,38.8663,38.6719,38.748,336817.0
2018-02-16 14:20:00,45.83,45.93,45.7,45.9,416502.0,38.7395,38.8241,38.6296,38.7987,416502.0
2018-02-16 14:30:00,45.9,46.01,45.81,45.95,336183.0,38.7987,38.8917,38.7226,38.841,336183.0
2018-02-16 14:40:00,45.95,45.96,45.84,45.9,337004.0,38.841,38.8494,38.748,38.7987,337004.0
2018-02-16 14:50:00,45.91,45.96,45.8,45.95,540425.0,38.8072,38.8494,38.7142,38.841,540425.0
2018-02-16 15:00:00,45.95,46.02,45.88,46.01,537831.0,38.841,38.9001,38.7818,38.8917,537831.0
2018-02-16 15:10:00,46.02,46.02,45.82,45.86,486336.0,38.9001,38.9001,38.7311,38.7649,486336.0
2018-02-16 15:20:00,45.87,45.95,45.85,45.88,489626.0,38.7733,38.841,38.7564,38.7818,489626.0
2018-02-16 15:30:00,45.87,45.92,45.75,45.82,531944.0,38.7733,38.8156,38.6719,38.7311,531944.0
2018-02-16 15:40:00,45.82,45.89,45.73,45.8,771389.0,38.7311,38.7903,38.655,38.7142,771389.0
2018-02-16 15:50:00,45.8,45.81,45.51,45.54,2275088.0,38.7142,38.7226,38.469,38.4944,2275088.0
2018-02-20 09:30:00,45.46,46.12,45.39,46.1,2051522.0,38.4268,38.9847,38.3676,38.9678,2051522.0
2018-02-20 09:40:00,46.1,46.45,46.06,46.44,882608.0,38.9678,39.2636,38.934,39.2552,882608.0
2018-02-20 09:50:00,46.44,46.44,46.25,46.29,878114.0,39.2552,39.2552,39.0946,39.1284,878114.0
2018-02-20 10:00:00,46.28,46.34,46.15,46.28,786486.0,39.1199,39.1706,39.01,39.1199,786486.0
2018-02-20 10:10:00,46.28,46.41,46.27,46.33,712899.0,39.1199,39.2298,39.1115,39.1622,712899.0
2018-02-20 10:20:00,46.34,46.41,46.23,46.25,556645.0,39.1706,39.2298,39.0777,39.0946,556645.0
2018-02-20 10:30:00,46.24,46.27,45.98,45.98,442445.0,39.0861,39.1115,38.8663,38.8663,442445.0
2018-02-20 10:40:00,45.99,46.21,45.96,46.2,476049.0,38.8748,39.0607,38.8494,39.0523,476049.0
2018-02-20 10:50:00,46.19,46.22,46.05,46.08,423995.0,39.0438,39.0692,38.9255,38.9509,423995.0
2018-02-20 11:00:00,46.08,46.3,46.07,46.29,496102.0,38.9509,39.1368,38.9424,39.1284,496102.0
2018-02-20 11:10:00,46.28,46.31,46.24,46.27,318049.0,39.1199,39.1453,39.0861,39.1115,318049.0
2018-02-20 11:20:00,46.26,46.46,46.26,46.46,508553.0,39.103,39.2721,39.103,39.2721,508553.0
2018-02-20 11:30:00,46.46,46.49,46.4,46.44,333670.0,39.2721,39.2974,39.2214,39.2552,333670.0
2018-02-20 11:40:00,46.45,46.55,46.43,46.54,401643.0,39.2636,39.3481,39.2467,39.3397,401643.0
2018-02-20 11:50:00,46.54,46.68,46.53,46.66,484603.0,39.3397,39.458,39.3312,39.4411,484603.0
2018-02-20 12:00:00,46.66,46.7,46.59,46.64,479892.0,39.4411,39.4749,39.382,39.4242,479892.0
2018-02-20 12:10:00,46.63,46.71,46.63,46.64,301502.0,39.4158,39.4834,39.4158,39.4242,301502.0
2018-02-20 12:20:00,46.64,46.67,46.56,46.61,324334.0,39.4242,39.4496,39.3566,39.3989,324334.0
2018-02-20 12:30:00,46.61,46.64,46.55,46.58,328479.0,39.3989,39.4242,39.3481,39.3735,328479.0
2018-02-20 12:40:00,46.59,46.61,46.52,46.57,242604.0,39.382,39.3989,39.3228,39.365,242604.0
2018-02-20 12:50:00,46.57,46.6,46.53,46.55,302615.0,39.365,39.3904,39.3312,39.3481,302615.0
2018-02-20 13:00:00,46.54,46.59,46.43,46.45,418946.0,39.3397,39.382,39.2467,39.2636,418946.0
2018-02-20 13:10:00,46.45,46.59,46.41,46.56,233763.0,39.2636,39.382,39.2298,39.3566,233763.0
2018-02-20 13:20:00,46.57,46.6,46.42,46.47,315186.0,39.365,39.3904,39.2383,39.2805,315186.0
2018-02-20 13:30:00,46.47,46.58,46.43,46.55,245158.0,39.2805,39.3735,39.2467,39.3481,245158.0
2018-02-20 13:40:00,46.55,46.61,46.54,46.6,388771.0,39.3481,39.3989,39.3397,39.3904,388771.0
2018-02-20 13:50:00,46.61,46.63,46.55,46.62,283804.0,39.3989,39.4158,39.3481,39.4073,283804.0
2018-02-20 14:00:00,46.63,46.63,46.47,46.49,244856.0,39.4158,39.4158,39.2805,39.2974,244856.0
2018-02-20 14:10:00,46.49,46.53,46.38,46.43,411304.0,39.2974,39.3312,39.2044,39.2467,411304.0
2018-02-20 14:20:00,46.44,46.5,46.4,46.44,284620.0,39.2552,39.3059,39.2214,39.2552,284620.0
2018-02-20 14:30:00,46.43,46.58,46.41,46.58,344088.0,39.2467,39.3735,39.2298,39.3735,344088.0
2018-02-20 14:40:00,46.57,46.62,46.42,46.44,308257.0,39.365,39.4073,39.2383,39.2552,308257.0
2018-02-20 14:50:00,46.44,46.47,46.26,46.32,429718.0,39.2552,39.2805,39.103,39.1537,429718.0
2018-02-20 15:00:00,46.32,46.38,46.07,46.1,428046.0,39.1537,39.2044,38.9424,38.9678,428046.0
2018-02-20 15:10:00,46.09,46.16,46.01,46.09,571364.0,38.9593,39.0185,38.8917,38.9593,571364.0
2018-02-20 15:20:00,46.09,46.13,45.92,46.11,661494.0,38.9593,38.9931,38.8156,38.9762,661494.0
2018-02-20 15:30:00,46.11,46.29,46.1,46.22,586100.0,38.9762,39.1284,38.9678,39.0692,586100.0
2018-02-20 15:40:00,46.22,46.34,46.11,46.31,642255.0,39.0692,39.1706,38.9762,39.1453,642255.0
2018-02-20 15:50:00,46.32,46.42,46.28,46.32,1817896.0,39.1537,39.2383,39.1199,39.1537,1817896.0
2018-02-21 09:30:00,46.67,46.89,46.41,46.48,1737754.0,39.4496,39.6355,39.2298,39.289,1737754.0
2018-02-21 09:40:00,46.48,46.7,46.45,46.64,527958.0,39.289,39.4749,39.2636,39.4242,527958.0
2018-02-21 09:50:00,46.63,46.75,46.63,46.65,666347.0,39.4158,39.5172,39.4158,39.4327,666347.0
2018-02-21 10:00:00,46.65,46.67,46.4,46.64,563130.0,39.4327,39.4496,39.2214,39.4242,563130.0
2018-02-21 10:10:00,46.63,46.66,46.41,46.49,464341.0,39.4158,39.4411,39.2298,39.2974,464341.0
2018-02-21 10:20:00,46.49,46.64,46.48,46.62,398462.0,39.2974,39.4242,39.289,39.4073,398462.0
2018-02-21 10:30:00,46.62,46.71,46.59,46.71,520420.0,39.4073,39.4834,39.382,39.4834,520420.0
2018-02-21 10:40:00,46.7,46.75,46.62,46.69,430174.0,39.4749,39.5172,39.4073,39.4665,430174.0
2018-02-21 10:50:00,46.69,46.75,46.56,46.59,404843.0,39.4665,39.5172,39.3566,39.382,404843.0
2018-02-21 11:00:00,46.59,46.61,46.47,46.51,597435.0,39.382,39.3989,39.2805,39.3143,597435.0
2018-02-21 11:10:00,46.51,46.56,46.44,46.54,439298.0,39.3143,39.3566,39.2552,39.3397,439298.0
2018-02-21 11:20:00,46.54,46.65,46.51,46.64,343193.0,39.3397,39.4327,39.3143,39.4242,343193.0
2018-02-21 11:30:00,46.63,46.77,46.55,46.57,406386.0,39.4158,39.5341,39.3481,39.365,406386.0
2018-02-21 11:40:00,46.56,46.64,46.54,46.61,281238.0,39.3566,39.4242,39.3397,39.3989,281238.0
2018-02-21 11:50:00,46.6,46.62,46.54,46.55,385417.0,39.3904,39.4073,39.3397,39.3481,385417.0
2018-02-21 12:00:00,46.56,46.63,46.54,46.58,283144.0,39.3566,39.4158,39.3397,39.3735,283144.0
2018-02-21 12:10:00,46.58,46.6,46.52,46.59,198998.0,39.3735,39.3904,39.3228,39.382,198998.0
2018-02-21 12:20:00,46.59,46.6,46.45,46.48,225488.0,39.382,39.3904,39.2636,39.289,225488.0
2018-02-21 12:30:00,46.48,46.49,46.39,46.47,341131.0,39.289,39.2974,39.2129,39.2805,341131.0
2018-02-21 12:40:00,46.48,46.52,46.41,46.46,260749.0,39.289,39.3228,39.2298,39.2721,260749.0
2018-02-21 12:50:00,46.47,46.55,46.46,46.51,246383.0,39.2805,39.3481,39.2721,39.3143,246383.0
2018-02-21 13:00:00,46.51,46.55,46.48,46.54,157154.0,39.3143,39.3481,39.289,39.3397,157154.0
2018-02-21 13:10:00,46.53,46.56,46.51,46.52,166995.0,39.3312,39.3566,39.3143,39.3228,166995.0
2018-02-21 13:20:00,46.52,46.54,46.49,46.52,160675.0,39.3228,39.3397,39.2974,39.3228,160675.0
2018-02-21 13:30:00,46.52,46.61,46.52,46.59,232039.0,39.3228,39.3989,39.3228,39.382,232039.0
2018-02-21 13:40:00,46.59,46.67,46.59,46.66,305206.0,39.382,39.4496,39.382,39.4411,305206.0
2018-02-21 13:50:00,46.66,46.71,46.61,46.61,362595.0,39.4411,39.4834,39.3989,39.3989,362595.0
2018-02-21 14:00:00,46.61,46.89,46.55,46.8,572626.0,39.3989,39.6355,39.3481,39.5595,572626.0
2018-02-21 14:10:00,46.81,46.96,46.8,46.89,449831.0,39.5679,39.6947,39.5595,39.6355,449831.0
2018-02-21 14:20:00,46.89,47.06,46.85,46.86,739672.0,39.6355,39.7792,39.6017,39.6102,739672.0
2018-02-21 14:30:00,46.86,46.91,46.75,46.78,448307.0,39.6102,39.6524,39.5172,39.5426,448307.0
2018-02-21 14:40:00,46.77,46.82,46.64,46.64,438314.0,39.5341,39.5764,39.4242,39.4242,438314.0
2018-02-21 14:50:00,46.64,46.67,46.53,46.59,460450.0,39.4242,39.4496,39.3312,39.382,460450.0
2018-02-21 15:00:00,46.59,46.6,46.39,46.43,890217.0,39.382,39.3904,39.2129,39.2467,890217.0
2018-02-21 15:10:00,46.43,46.43,46.25,46.33,723440.0,39.2467,39.2467,39.0946,39.1622,723440.0
2018-02-21 15:20:00,46.33,46.4,46.19,46.33,646517.0,39.1622,39.2214,39.0438,39.1622,646517.0
2018-02-21 15:30:00,46.33,46.52,46.31,46.35,459092.0,39.1622,39.3228,39.1453,39.1791,459092.0
2018-02-21 15:40:00,46.34,46.4,46.2,46.27,807589.0,39.1706,39.2214,39.0523,39.1115,807589.0
2018-02-21 15:50:00,46.25,46.27,45.92,45.94,2026338.0,39.0946,39.1115,38.8156,38.8325,2026338.0
2018-02-22 09:30:00,46.14,46.42,46.04,46.39,744201.0,39.0016,39.2383,38.917,39.2129,744201.0
2018-02-22 09:40:00,46.39,46.56,46.33,46.46,437953.0,39.2129,39.3566,39.1622,39.2721,437953.0
2018-02-22 09:50:00,46.46,46.46,46.28,46.36,486530.0,39.2721,39.2721,39.1199,39.1875,486530.0
2018-02-22 10:00:00,46.33,46.44,46.28,46.4,446431.0,39.1622,39.2552,39.1199,39.2214,446431.0
2018-02-22 10:10:00,46.39,46.44,46.2,46.22,337046.0,39.2129,39.2552,39.0523,39.0692,337046.0
2018-02-22 10:20:00,46.21,46.45,46.19,46.41,329550.0,39.0607,39.2636,39.0438,39.2298,329550.0
2018-02-22 10:30:00,46.41,46.46,46.3,46.43,326584.0,39.2298,39.2721,39.1368,39.2467,326584.0
2018-02-22 10:40:00,46.43,46.44,46.27,46.32,313862.0,39.2467,39.2552,39.1115,39.1537,313862.0
2018-02-22 10:50:00,46.32,46.37,46.08,46.12,410767.0,39.1537,39.196,38.9509,38.9847,410767.0
2018-02-22 11:00:00,46.12,46.3,46.08,46.28,276721.0,38.9847,39.1368,38.9509,39.1199,276721.0
2018-02-22 11:10:00,46.29,46.31,46.17,46.19,289671.0,39.1284,39.1453,39.0269,39.0438,289671.0
2018-02-22 11:20:00,46.19,46.32,46.18,46.26,228146.0,39.0438,39.1537,39.0354,39.103,228146.0
2018-02-22 11:30:00,46.26,46.27,46.07,46.18,373160.0,39.103,39.1115,38.9424,39.0354,373160.0
2018-02-22 11:40:00,46.17,46.22,46.14,46.21,211424.0,39.0269,39.0692,39.0016,39.0607,211424.0
2018-02-22 11:50:00,46.22,46.25,46.18,46.19,435036.0,39.0692,39.0946,39.0354,39.0438,435036.0
2018-02-22 12:00:00,46.2,46.23,46.09,46.14,288799.0,39.0523,39.0777,38.9593,39.0016,288799.0
2018-02-22 12:10:00,46.14,46.15,46.06,46.12,325902.0,39.0016,39.01,38.934,38.9847,325902.0
2018-02-22 12:20:00,46.12,46.17,46.01,46.03,312321.0,38.9847,39.0269,38.8917,38.9086,312321.0
2018-02-22 12:30:00,46.04,46.08,45.99,46.03,285994.0,38.917,38.9509,38.8748,38.9086,285994.0
2018-02-22 12:40:00,46.04,46.07,45.91,45.92,422550.0,38.917,38.9424,38.8072,38.8156,422550.0
2018-02-22 12:50:00,45.92,46.05,45.85,45.94,377628.0,38.8156,38.9255,38.7564,38.8325,377628.0
2018-02-22 13:00:00,45.94,46.02,45.94,45.94,209434.0,38.8325,38.9001,38.8325,38.8325,209434.0
2018-02-22 13:10:00,45.95,45.97,45.86,45.89,245643.0,38.841,38.8579,38.7649,38.7903,245643.0
2018-02-22 13:20:00,45.9,45.95,45.84,45.91,210159.0,38.7987,38.841,38.748,38.8072,210159.0
2018-02-22 13:30:00,45.91,45.93,45.79,45.87,285294.0,38.8072,38.8241,38.7057,38.7733,285294.0
2018-02-22 13:40:00,45.86,45.88,45.72,45.77,285107.0,38.7649,38.7818,38.6466,38.6888,285107.0
2018-02-22 13:50:00,45.75,45.91,45.73,45.84,292251.0,38.6719,38.8072,38.655,38.748,292251.0
2018-02-22 14:00:00,45.84,45.93,45.82,45.86,271749.0,38.748,38.8241,38.7311,38.7649,271749.0
2018-02-22 14:10:00,45.86,45.92,45.83,45.91,201273.0,38.7649,38.8156,38.7395,38.8072,201273.0
2018-02-22 14:20:00,45.91,46.09,45.84,46.07,285293.0,38.8072,38.9593,38.748,38.9424,285293.0
2018-02-22 14:30:00,46.07,46.12,46.01,46.04,214943.0,38.9424,38.9847,38.8917,38.917,214943.0
2018-02-22 14:40:00,46.03,46.04,45.89,45.91,205608.0,38.9086,38.917,38.7903,38.8072,205608.0
2018-02-22 14:50:00,45.91,45.99,45.79,45.83,373466.0,38.8072,38.8748,38.7057,38.7395,373466.0
2018-02-22 15:00:00,45.82,45.86,45.72,45.73,417178.0,38.7311,38.7649,38.6466,38.655,417178.0
2018-02-22 15:10:00,45.74,45.92,45.71,45.91,239578.0,38.6635,38.8156,38.6381,38.8072,239578.0
2018-02-22 15:20:00,45.92,45.98,45.86,45.88,283751.0,38.8156,38.8663,38.7649,38.7818,283751.0
2018-02-22 15:30:00,45.87,45.9,45.77,45.84,403572.0,38.7733,38.7987,38.6888,38.748,403572.0
2018-02-22 15:40:00,45.84,45.94,45.68,45.68,591478.0,38.748,38.8325,38.6127,38.6127,591478.0
2018-02-22 15:50:00,45.69,45.88,45.62,45.82,1320973.0,38.6212,38.7818,38.562,38.7311,1320973.0
2018-02-23 09:30:00,46.34,46.94,46.3,46.89,1846680.0,39.1706,39.6778,39.1368,39.6355,1846680.0
2018-02-23 09:40:00,46.9,47.03,46.83,46.85,1070483.0,39.644,39.7539,39.5848,39.6017,1070483.0
2018-02-23 09:50:00,46.85,46.95,46.79,46.9,497858.0,39.6017,39.6863,39.551,39.644,497858.0
2018-02-23 10:00:00,46.9,47.0,46.87,46.95,534469.0,39.644,39.7285,39.6186,39.6863,534469.0
2018-02-23 10:10:00,46.95,46.99,46.73,46.76,517469.0,39.6863,39.7201,39.5003,39.5257,517469.0
2018-02-23 10:20:00,46.76,46.86,46.72,46.76,286913.0,39.5257,39.6102,39.4918,39.5257,286913.0
2018-02-23 10:30:00,46.77,46.88,46.72,46.87,361523.0,39.5341,39.6271,39.4918,39.6186,361523.0
2018-02-23 10:40:00,46.86,46.9,46.78,46.8,271810.0,39.6102,39.644,39.5426,39.5595,271810.0
2018-02-23 10:50:00,46.8,46.9,46.79,46.86,272979.0,39.5595,39.644,39.551,39.6102,272979.0
2018-02-23 11:00:00,46.86,47.1,46.85,47.09,627167.0,39.6102,39.8131,39.6017,39.8046,627167.0
2018-02-23 11:10:00,47.09,47.25,47.08,47.23,613382.0,39.8046,39.9398,39.7961,39.9229,613382.0
2018-02-23 11:20:00,47.22,47.37,47.21,47.3,537127.0,39.9145,40.0413,39.906,39.9821,537127.0
2018-02-23 11:30:00,47.31,47.42,47.29,47.4,417867.0,39.9906,40.0835,39.9737,40.0666,417867.0
2018-02-23 11:40:00,47.41,47.42,47.27,47.27,344792.0,40.0751,40.0835,39.9568,39.9568,344792.0
2018-02-23 11:50:00,47.28,47.42,47.26,47.42,488387.0,39.9652,40.0835,39.9483,40.0835,488387.0
2018-02-23 12:00:00,47.41,47.58,47.4,47.42,946015.0,40.0751,40.2188,40.0666,40.0835,946015.0
2018-02-23 12:10:00,47.41,47.46,47.36,47.41,430222.0,40.0751,40.1174,40.0328,40.0751,430222.0
2018-02-23 12:20:00,47.41,47.42,47.27,47.28,258905.0,40.0751,40.0835,39.9568,39.9652,258905.0
2018-02-23 12:30:00,47.27,47.41,47.27,47.39,210052.0,39.9568,40.0751,39.9568,40.0582,210052.0
2018-02-23 12:40:00,47.38,47.46,47.3,47.45,351736.0,40.0497,40.1174,39.9821,40.1089,351736.0
2018-02-23 12:50:00,47.44,47.53,47.44,47.48,335032.0,40.1004,40.1765,40.1004,40.1343,335032.0
2018-02-23 13:00:00,47.48,47.5,47.41,47.43,271751.0,40.1343,40.1512,40.0751,40.092,271751.0
2018-02-23 13:10:00,47.43,47.43,47.3,47.34,265060.0,40.092,40.092,39.9821,40.0159,265060.0
2018-02-23 13:20:00,47.34,47.44,47.33,47.41,216402.0,40.0159,40.1004,40.0075,40.0751,216402.0
2018-02-23 13:30:00,47.4,47.42,47.34,47.36,165391.0,40.0666,40.0835,40.0159,40.0328,165391.0
2018-02-23 13:40:00,47.36,47.37,47.27,47.29,225766.0,40.0328,40.0413,39.9568,39.9737,225766.0
2018-02-23 13:50:00,47.3,47.36,47.28,47.34,288176.0,39.9821,40.0328,39.9652,40.0159,288176.0
2018-02-23 14:00:00,47.34,47.37,47.26,47.29,258247.0,40.0159,40.0413,39.9483,39.9737,258247.0
2018-02-23 14:10:00,47.3,47.31,47.25,47.27,283812.0,39.9821,39.9906,39.9398,39.9568,283812.0
2018-02-23 14:20:00,47.26,47.36,47.25,47.29,412044.0,39.9483,40.0328,39.9398,39.9737,412044.0
2018-02-23 14:30:00,47.28,47.34,47.23,47.27,401765.0,39.9652,40.0159,39.9229,39.9568,401765.0
2018-02-23 14:40:00,47.27,47.53,47.26,47.53,539408.0,39.9568,40.1765,39.9483,40.1765,539408.0
2018-02-23 14:50:00,47.53,47.63,47.5,47.55,599586.0,40.1765,40.2611,40.1512,40.1934,599586.0
2018-02-23 15:00:00,47.54,47.7,47.54,47.6,564352.0,40.185,40.3202,40.185,40.2357,564352.0
2018-02-23 15:10:00,47.61,47.65,47.54,47.65,503567.0,40.2441,40.278,40.185,40.278,503567.0
2018-02-23 15:20:00,47.64,47.75,47.62,47.68,626178.0,40.2695,40.3625,40.2526,40.3033,626178.0
2018-02-23 15:30:00,47.69,47.74,47.62,47.69,741949.0,40.3118,40.354,40.2526,40.3118,741949.0
2018-02-23 15:40:00,47.7,47.79,47.67,47.69,899157.0,40.3202,40.3963,40.2949,40.3118,899157.0
2018-02-23 15:50:00,47.69,47.77,47.5,47.76,2275741.0,40.3118,40.3794,40.1512,40.3709,2275741.0
2018-02-26 09:30:00,48.22,48.62,48.17,48.61,1875530.0,40.7598,41.0979,40.7175,41.0894,1875530.0
2018-02-26 09:40:00,48.61,48.7,48.45,48.67,1252750.0,41.0894,41.1655,40.9542,41.1402,1252750.0
2018-02-26 09:50:00,48.67,48.69,48.49,48.57,1015289.0,41.1402,41.1571,40.988,41.0556,1015289.0
2018-02-26 10:00:00,48.57,48.67,48.53,48.63,738378.0,41.0556,41.1402,41.0218,41.1063,738378.0
2018-02-26 10:10:00,48.63,48.63,48.38,48.4,1053526.0,41.1063,41.1063,40.895,40.9119,1053526.0
2018-02-26 10:20:00,48.39,48.49,48.29,48.4,506955.0,40.9035,40.988,40.8189,40.9119,506955.0
2018-02-26 10:30:00,48.4,48.44,48.33,48.42,442036.0,40.9119,40.9457,40.8528,40.9288,442036.0
2018-02-26 10:40:00,48.42,48.5,48.29,48.3,400454.0,40.9288,40.9965,40.8189,40.8274,400454.0
2018-02-26 10:50:00,48.3,48.32,48.13,48.16,608826.0,40.8274,40.8443,40.6837,40.7091,608826.0
2018-02-26 11:00:00,48.16,48.41,48.1,48.26,596935.0,40.7091,40.9204,40.6583,40.7936,596935.0
2018-02-26 11:10:00,48.27,48.31,48.22,48.31,375842.0,40.802,40.8358,40.7598,40.8358,375842.0
2018-02-26 11:20:00,48.3,48.35,48.25,48.34,288279.0,40.8274,40.8697,40.7851,40.8612,288279.0
2018-02-26 11:30:00,48.34,48.47,48.31,48.42,410132.0,40.8612,40.9711,40.8358,40.9288,410132.0
2018-02-26 11:40:00,48.42,48.6,48.41,48.57,312851.0,40.9288,41.081,40.9204,41.0556,312851.0
2018-02-26 11:50:00,48.56,48.61,48.51,48.52,278348.0,41.0472,41.0894,41.0049,41.0134,278348.0
2018-02-26 12:00:00,48.51,48.69,48.5,48.69,291133.0,41.0049,41.1571,40.9965,41.1571,291133.0
2018-02-26 12:10:00,48.69,48.7,48.59,48.63,246486.0,41.1571,41.1655,41.0725,41.1063,246486.0
2018-02-26 12:20:00,48.63,48.67,48.61,48.65,237649.0,41.1063,41.1402,41.0894,41.1232,237649.0
2018-02-26 12:30:00,48.65,48.75,48.59,48.71,436921.0,41.1232,41.2078,41.0725,41.174,436921.0
2018-02-26 12:40:00,48.71,48.8,48.63,48.78,413466.0,41.174,41.25,41.1063,41.2331,413466.0
2018-02-26 12:50:00,48.78,48.9,48.77,48.9,427738.0,41.2331,41.3346,41.2247,41.3346,427738.0
2018-02-26 13:00:00,48.89,48.9,48.77,48.83,453500.0,41.3261,41.3346,41.2247,41.2754,453500.0
2018-02-26 13:10:00,48.83,48.85,48.77,48.8,386895.0,41.2754,41.2923,41.2247,41.25,386895.0
2018-02-26 13:20:00,48.8,48.89,48.75,48.87,277637.0,41.25,41.3261,41.2078,41.3092,277637.0
2018-02-26 13:30:00,48.87,48.88,48.79,48.8,164496.0,41.3092,41.3177,41.2416,41.25,164496.0
2018-02-26 13:40:00,48.8,48.82,48.74,48.81,264855.0,41.25,41.2669,41.1993,41.2585,264855.0
2018-02-26 13:50:00,48.8,48.92,48.79,48.87,281207.0,41.25,41.3515,41.2416,41.3092,281207.0
2018-02-26 14:00:00,48.87,48.94,48.85,48.92,404257.0,41.3092,41.3684,41.2923,41.3515,404257.0
2018-02-26 14:10:00,48.92,49.03,48.26,49.02,575887.0,41.3515,41.4445,40.7936,41.436,575887.0
2018-02-26 14:20:00,49.02,49.09,48.92,48.93,506826.0,41.436,41.4952,41.3515,41.3599,506826.0
2018-02-26 14:30:00,48.93,48.99,48.88,48.95,316624.0,41.3599,41.4106,41.3177,41.3768,316624.0
2018-02-26 14:40:00,48.95,48.99,48.88,48.9,285536.0,41.3768,41.4106,41.3177,41.3346,285536.0
2018-02-26 14:50:00,48.9,48.93,48.85,48.91,332757.0,41.3346,41.3599,41.2923,41.343,332757.0
2018-02-26 15:00:00,48.91,49.07,48.91,49.02,363470.0,41.343,41.4783,41.343,41.436,363470.0
2018-02-26 15:10:00,49.03,49.07,48.96,49.05,489686.0,41.4445,41.4783,41.3853,41.4614,489686.0
2018-02-26 15:20:00,49.05,49.12,49.03,49.09,438488.0,41.4614,41.5205,41.4445,41.4952,438488.0
2018-02-26 15:30:00,49.09,49.1,49.02,49.07,546102.0,41.4952,41.5036,41.436,41.4783,546102.0
2018-02-26 15:40:00,49.08,49.08,49.02,49.04,840656.0,41.4867,41.4867,41.436,41.4529,840656.0
2018-02-26 15:50:00,49.04,49.13,48.97,49.12,1893242.0,41.4529,41.529,41.3937,41.5205,1893242.0
2018-02-27 09:30:00,49.36,49.94,49.31,49.94,2215020.0,41.7234,42.2137,41.6811,42.2137,2215020.0
2018-02-27 09:40:00,49.94,50.19,49.91,49.97,2558416.0,42.2137,42.425,42.1883,42.239,2558416.0
2018-02-27 09:50:00,49.98,50.02,49.86,49.89,1027897.0,42.2475,42.2813,42.146,42.1714,1027897.0
2018-02-27 10:00:00,49.89,50.34,49.87,50.27,1136427.0,42.1714,42.5518,42.1545,42.4926,1136427.0
2018-02-27 10:10:00,50.27,50.69,50.26,50.69,1506460.0,42.4926,42.8476,42.4842,42.8476,1506460.0
2018-02-27 10:20:00,50.68,50.9,50.64,50.73,1796126.0,42.8392,43.0251,42.8054,42.8814,1796126.0
2018-02-27 10:30:00,50.72,50.75,50.41,50.53,955595.0,42.873,42.8984,42.611,42.7124,955595.0
2018-02-27 10:40:00,50.54,50.56,50.05,50.06,1551708.0,42.7208,42.7377,42.3067,42.3151,1551708.0
2018-02-27 10:50:00,50.06,50.18,49.84,50.16,1456999.0,42.3151,42.4165,42.1291,42.3996,1456999.0
2018-02-27 11:00:00,50.16,50.35,50.04,50.3,968818.0,42.3996,42.5602,42.2982,42.518,968818.0
2018-02-27 11:10:00,50.3,50.39,50.23,50.25,705104.0,42.518,42.594,42.4588,42.4757,705104.0
2018-02-27 11:20:00,50.25,50.26,49.95,50.04,705980.0,42.4757,42.4842,42.2221,42.2982,705980.0
2018-02-27 11:30:00,50.04,50.17,49.92,49.92,490562.0,42.2982,42.4081,42.1968,42.1968,490562.0
2018-02-27 11:40:00,49.92,50.05,49.8,50.03,688243.0,42.1968,42.3067,42.0953,42.2897,688243.0
2018-02-27 11:50:00,50.03,50.1,49.84,49.86,559130.0,42.2897,42.3489,42.1291,42.146,559130.0
2018-02-27 12:00:00,49.85,50.08,49.81,50.03,625491.0,42.1376,42.332,42.1038,42.2897,625491.0
2018-02-27 12:10:00,50.02,50.1,49.9,49.98,535559.0,42.2813,42.3489,42.1799,42.2475,535559.0
2018-02-27 12:20:00,49.97,49.98,49.74,49.85,682086.0,42.239,42.2475,42.0446,42.1376,682086.0
2018-02-27 12:30:00,49.84,49.99,49.82,49.98,555761.0,42.1291,42.2559,42.1122,42.2475,555761.0
2018-02-27 12:40:00,49.98,50.05,49.9,49.98,402557.0,42.2475,42.3067,42.1799,42.2475,402557.0
2018-02-27 12:50:00,49.98,50.28,49.97,50.26,637780.0,42.2475,42.5011,42.239,42.4842,637780.0
2018-02-27 13:00:00,50.26,50.44,50.21,50.42,711471.0,42.4842,42.6363,42.4419,42.6194,711471.0
2018-02-27 13:10:00,50.41,50.56,50.41,50.44,818986.0,42.611,42.7377,42.611,42.6363,818986.0
2018-02-27 13:20:00,50.44,50.47,50.26,50.28,645745.0,42.6363,42.6617,42.4842,42.5011,645745.0
2018-02-27 13:30:00,50.29,50.29,50.16,50.16,689529.0,42.5095,42.5095,42.3996,42.3996,689529.0
2018-02-27 13:40:00,50.16,50.27,50.12,50.18,515209.0,42.3996,42.4926,42.3658,42.4165,515209.0
2018-02-27 13:50:00,50.18,50.22,50.06,50.18,441098.0,42.4165,42.4503,42.3151,42.4165,441098.0
2018-02-27 14:00:00,50.19,50.23,50.03,50.16,565665.0,42.425,42.4588,42.2897,42.3996,565665.0
2018-02-27 14:10:00,50.16,50.21,50.04,50.09,367115.0,42.3996,42.4419,42.2982,42.3405,367115.0
2018-02-27 14:20:00,50.1,50.15,49.96,50.11,657389.0,42.3489,42.3912,42.2306,42.3574,657389.0
2018-02-27 14:30:00,50.12,50.32,50.09,50.26,555968.0,42.3658,42.5349,42.3405,42.4842,555968.0
2018-02-27 14:40:00,50.26,50.27,49.99,50.04,485371.0,42.4842,42.4926,42.2559,42.2982,485371.0
2018-02-27 14:50:00,50.04,50.16,50.02,50.1,487227.0,42.2982,42.3996,42.2813,42.3489,487227.0
2018-02-27 15:00:00,50.1,50.19,50.03,50.04,666069.0,42.3489,42.425,42.2897,42.2982,666069.0
2018-02-27 15:10:00,50.04,50.12,49.97,49.99,633852.0,42.2982,42.3658,42.239,42.2559,633852.0
2018-02-27 15:20:00,49.99,50.06,49.88,50.06,767536.0,42.2559,42.3151,42.163,42.3151,767536.0
2018-02-27 15:30:00,50.05,50.22,50.03,50.11,827807.0,42.3067,42.4503,42.2897,42.3574,827807.0
2018-02-27 15:40:00,50.1,50.24,50.06,50.23,1041158.0,42.3489,42.4673,42.3151,42.4588,1041158.0
2018-02-27 15:50:00,50.24,50.24,49.9,49.92,2179867.0,42.4673,42.4673,42.1799,42.1968,2179867.0
2018-02-28 09:30:00,50.18,50.32,49.61,49.62,1839212.0,42.4165,42.5349,41.9347,41.9432,1839212.0
2018-02-28 09:40:00,49.63,49.88,49.35,49.87,1396125.0,41.9516,42.163,41.7149,42.1545,1396125.0
2018-02-28 09:50:00,49.87,50.12,49.79,50.12,988428.0,42.1545,42.3658,42.0869,42.3658,988428.0
2018-02-28 10:00:00,50.13,50.13,49.97,49.97,527261.0,42.3743,42.3743,42.239,42.239,527261.0
2018-02-28 10:10:00,49.97,50.07,49.87,50.03,545296.0,42.239,42.3236,42.1545,42.2897,545296.0
2018-02-28 10:20:00,50.03,50.13,49.97,50.01,445967.0,42.2897,42.3743,42.239,42.2728,445967.0
2018-02-28 10:30:00,50.01,50.09,49.94,50.0,541220.0,42.2728,42.3405,42.2137,42.2644,541220.0
2018-02-28 10:40:00,50.01,50.02,49.83,49.87,416085.0,42.2728,42.2813,42.1207,42.1545,416085.0
2018-02-28 10:50:00,49.88,49.93,49.57,49.72,503744.0,42.163,42.2052,41.9009,42.0277,503744.0
2018-02-28 11:00:00,49.72,49.73,49.57,49.58,364308.0,42.0277,42.0362,41.9009,41.9094,364308.0
2018-02-28 11:10:00,49.57,49.75,49.44,49.75,607935.0,41.9009,42.0531,41.791,42.0531,607935.0
2018-02-28 11:20:00,49.75,49.85,49.67,49.79,432661.0,42.0531,42.1376,41.9854,42.0869,432661.0
2018-02-28 11:30:00,49.79,49.82,49.49,49.49,466935.0,42.0869,42.1122,41.8333,41.8333,466935.0
2018-02-28 11:40:00,49.5,49.55,49.32,49.42,524231.0,41.8417,41.884,41.6896,41.7741,524231.0
2018-02-28 11:50:00,49.43,49.56,49.35,49.56,362222.0,41.7826,41.8925,41.7149,41.8925,362222.0
2018-02-28 12:00:00,49.56,49.61,49.5,49.58,322059.0,41.8925,41.9347,41.8417,41.9094,322059.0
2018-02-28 12:10:00,49.59,49.64,49.51,49.53,343742.0,41.9178,41.9601,41.8502,41.8671,343742.0
2018-02-28 12:20:00,49.53,49.56,49.47,49.47,301359.0,41.8671,41.8925,41.8164,41.8164,301359.0
2018-02-28 12:30:00,49.46,49.78,49.41,49.77,783982.0,41.8079,42.0784,41.7657,42.07,783982.0
2018-02-28 12:40:00,49.77,50.02,49.76,50.01,993447.0,42.07,42.2813,42.0615,42.2728,993447.0
2018-02-28 12:50:00,50.0,50.13,49.95,50.05,585036.0,42.2644,42.3743,42.2221,42.3067,585036.0
2018-02-28 13:00:00,50.04,50.05,49.97,49.98,375994.0,42.2982,42.3067,42.239,42.2475,375994.0
2018-02-28 13:10:00,49.99,50.07,49.96,50.06,385041.0,42.2559,42.3236,42.2306,42.3151,385041.0
2018-02-28 13:20:00,50.05,50.2,50.01,50.12,543148.0,42.3067,42.4334,42.2728,42.3658,543148.0
2018-02-28 13:30:00,50.13,50.21,50.07,50.18,313778.0,42.3743,42.4419,42.3236,42.4165,313778.0
2018-02-28 13:40:00,50.19,50.24,50.09,50.11,277350.0,42.425,42.4673,42.3405,42.3574,277350.0
2018-02-28 13:50:00,50.11,50.25,50.05,50.24,313350.0,42.3574,42.4757,42.3067,42.4673,313350.0
2018-02-28 14:00:00,50.23,50.34,50.21,50.24,327197.0,42.4588,42.5518,42.4419,42.4673,327197.0
2018-02-28 14:10:00,50.24,50.26,50.18,50.23,289245.0,42.4673,42.4842,42.4165,42.4588,289245.0
2018-02-28 14:20:00,50.23,50.26,50.13,50.13,266607.0,42.4588,42.4842,42.3743,42.3743,266607.0
2018-02-28 14:30:00,50.14,50.14,49.99,50.01,365951.0,42.3827,42.3827,42.2559,42.2728,365951.0
2018-02-28 14:40:00,50.02,50.04,49.91,49.95,320339.0,42.2813,42.2982,42.1883,42.2221,320339.0
2018-02-28 14:50:00,49.96,49.96,49.78,49.81,532808.0,42.2306,42.2306,42.0784,42.1038,532808.0
2018-02-28 15:00:00,49.82,49.86,49.65,49.79,499019.0,42.1122,42.146,41.9685,42.0869,499019.0
2018-02-28 15:10:00,49.78,49.82,49.68,49.73,454282.0,42.0784,42.1122,41.9939,42.0362,454282.0
2018-02-28 15:20:00,49.73,49.78,49.62,49.76,551610.0,42.0362,42.0784,41.9432,42.0615,551610.0
2018-02-28 15:30:00,49.76,49.83,49.62,49.82,573018.0,42.0615,42.1207,41.9432,42.1122,573018.0
2018-02-28 15:40:00,49.82,49.85,49.5,49.51,993964.0,42.1122,42.1376,41.8417,41.8502,993964.0
2018-02-28 15:50:00,49.52,49.53,49.28,49.3,3194056.0,41.8586,41.8671,41.6558,41.6727,3194056.0
2018-03-01 09:30:00,49.5,49.72,49.4,49.44,1112522.0,41.8417,42.0277,41.7572,41.791,1112522.0
2018-03-01 09:40:00,49.43,49.44,49.02,49.11,1003370.0,41.7826,41.791,41.436,41.5121,1003370.0
2018-03-01 09:50:00,49.12,49.25,48.93,48.96,883562.0,41.5205,41.6304,41.3599,41.3853,883562.0
2018-03-01 10:00:00,48.96,49.36,48.86,49.16,738822.0,41.3853,41.7234,41.3008,41.5543,738822.0
2018-03-01 10:10:00,49.16,49.23,48.99,49.16,683216.0,41.5543,41.6135,41.4106,41.5543,683216.0
2018-03-01 10:20:00,49.17,49.4,49.03,49.32,732557.0,41.5628,41.7572,41.4445,41.6896,732557.0
2018-03-01 10:30:00,49.32,49.48,49.25,49.3,921772.0,41.6896,41.8248,41.6304,41.6727,921772.0
2018-03-01 10:40:00,49.3,49.33,49.08,49.15,491834.0,41.6727,41.698,41.4867,41.5459,491834.0
2018-03-01 10:50:00,49.15,49.18,48.92,48.97,386647.0,41.5459,41.5712,41.3515,41.3937,386647.0
2018-03-01 11:00:00,48.97,49.09,48.86,49.05,465827.0,41.3937,41.4952,41.3008,41.4614,465827.0
2018-03-01 11:10:00,49.05,49.07,48.89,49.05,474599.0,41.4614,41.4783,41.3261,41.4614,474599.0
2018-03-01 11:20:00,49.05,49.13,48.75,48.86,502682.0,41.4614,41.529,41.2078,41.3008,502682.0
2018-03-01 11:30:00,48.85,49.15,48.83,49.06,534604.0,41.2923,41.5459,41.2754,41.4698,534604.0
2018-03-01 11:40:00,49.06,49.31,49.01,49.25,442478.0,41.4698,41.6811,41.4276,41.6304,442478.0
2018-03-01 11:50:00,49.22,49.41,49.22,49.35,466909.0,41.6051,41.7657,41.6051,41.7149,466909.0
2018-03-01 12:00:00,49.35,49.39,48.96,49.03,450625.0,41.7149,41.7488,41.3853,41.4445,450625.0
2018-03-01 12:10:00,49.03,49.09,48.9,48.91,327619.0,41.4445,41.4952,41.3346,41.343,327619.0
2018-03-01 12:20:00,48.9,48.9,48.77,48.88,555255.0,41.3346,41.3346,41.2247,41.3177,555255.0
2018-03-01 12:30:00,48.88,48.89,48.62,48.7,843868.0,41.3177,41.3261,41.0979,41.1655,843868.0
2018-03-01 12:40:00,48.7,48.88,48.64,48.86,527558.0,41.1655,41.3177,41.1148,41.3008,527558.0
2018-03-01 12:50:00,48.87,48.88,48.57,48.61,808725.0,41.3092,41.3177,41.0556,41.0894,808725.0
2018-03-01 13:00:00,48.6,48.6,48.07,48.22,1462335.0,41.081,41.081,40.633,40.7598,1462335.0
2018-03-01 13:10:00,48.21,48.34,48.11,48.3,566574.0,40.7513,40.8612,40.6668,40.8274,566574.0
2018-03-01 13:20:00,48.3,48.31,48.1,48.21,693601.0,40.8274,40.8358,40.6583,40.7513,693601.0
2018-03-01 13:30:00,48.2,48.28,48.02,48.1,637391.0,40.7429,40.8105,40.5907,40.6583,637391.0
2018-03-01 13:40:00,48.1,48.12,47.82,47.91,1011132.0,40.6583,40.6752,40.4217,40.4977,1011132.0
2018-03-01 13:50:00,47.91,48.03,47.75,47.77,704118.0,40.4977,40.5992,40.3625,40.3794,704118.0
2018-03-01 14:00:00,47.77,47.86,47.54,47.7,1180275.0,40.3794,40.4555,40.185,40.3202,1180275.0
2018-03-01 14:10:00,47.7,47.74,47.47,47.64,1207809.0,40.3202,40.354,40.1258,40.2695,1207809.0
2018-03-01 14:20:00,47.65,47.79,47.62,47.78,959887.0,40.278,40.3963,40.2526,40.3878,959887.0
2018-03-01 14:30:00,47.78,47.83,47.5,47.52,879233.0,40.3878,40.4301,40.1512,40.1681,879233.0
2018-03-01 14:40:00,47.53,47.91,47.5,47.67,774165.0,40.1765,40.4977,40.1512,40.2949,774165.0
2018-03-01 14:50:00,47.68,47.83,47.63,47.8,610111.0,40.3033,40.4301,40.2611,40.4048,610111.0
2018-03-01 15:00:00,47.81,47.96,47.56,47.89,680965.0,40.4132,40.54,40.2019,40.4808,680965.0
2018-03-01 15:10:00,47.89,48.18,47.77,48.18,941536.0,40.4808,40.726,40.3794,40.726,941536.0
2018-03-01 15:20:00,48.18,48.23,47.98,48.06,736938.0,40.726,40.7682,40.5569,40.6245,736938.0
2018-03-01 15:30:00,48.06,48.15,47.67,47.68,1071915.0,40.6245,40.7006,40.2949,40.3033,1071915.0
2018-03-01 15:40:00,47.67,47.92,47.61,47.87,1461937.0,40.2949,40.5062,40.2441,40.4639,1461937.0
2018-03-01 15:50:00,47.87,48.04,47.76,47.83,2306788.0,40.4639,40.6076,40.3709,40.4301,2306788.0
2018-03-02 09:30:00,47.2,47.54,47.13,47.24,1335796.0,39.8976,40.185,39.8384,39.9314,1335796.0
2018-03-02 09:40:00,47.23,47.36,46.96,47.12,1258355.0,39.9229,40.0328,39.6947,39.83,1258355.0
2018-03-02 09:50:00,47.13,47.41,47.11,47.26,1123819.0,39.8384,40.0751,39.8215,39.9483,1123819.0
2018-03-02 10:00:00,47.26,47.64,47.25,47.61,1365258.0,39.9483,40.2695,39.9398,40.2441,1365258.0
2018-03-02 10:10:00,47.62,47.68,47.47,47.48,619674.0,40.2526,40.3033,40.1258,40.1343,619674.0
2018-03-02 10:20:00,47.5,47.74,47.43,47.71,822104.0,40.1512,40.354,40.092,40.3287,822104.0
2018-03-02 10:30:00,47.71,48.0,47.68,47.98,1023803.0,40.3287,40.5738,40.3033,40.5569,1023803.0
2018-03-02 10:40:00,47.98,48.13,47.88,48.03,857186.0,40.5569,40.6837,40.4724,40.5992,857186.0
2018-03-02 10:50:00,48.03,48.12,47.91,47.92,761347.0,40.5992,40.6752,40.4977,40.5062,761347.0
2018-03-02 11:00:00,47.92,47.95,47.75,47.81,482231.0,40.5062,40.5315,40.3625,40.4132,482231.0
2018-03-02 11:10:00,47.81,47.83,47.59,47.64,645093.0,40.4132,40.4301,40.2272,40.2695,645093.0
2018-03-02 11:20:00,47.64,48.08,47.6,48.01,755266.0,40.2695,40.6414,40.2357,40.5823,755266.0
2018-03-02 11:30:00,48.01,48.05,47.84,47.97,385101.0,40.5823,40.6161,40.4386,40.5485,385101.0
2018-03-02 11:40:00,47.98,48.2,47.98,48.2,633173.0,40.5569,40.7429,40.5569,40.7429,633173.0
2018-03-02 11:50:00,48.2,48.43,48.16,48.43,717753.0,40.7429,40.9373,40.7091,40.9373,717753.0
2018-03-02 12:00:00,48.41,48.46,48.26,48.38,895779.0,40.9204,40.9626,40.7936,40.895,895779.0
2018-03-02 12:10:00,48.37,48.42,48.23,48.32,623520.0,40.8866,40.9288,40.7682,40.8443,623520.0
2018-03-02 12:20:00,48.31,48.43,48.2,48.41,470543.0,40.8358,40.9373,40.7429,40.9204,470543.0
2018-03-02 12:30:00,48.41,48.42,48.26,48.27,315076.0,40.9204,40.9288,40.7936,40.802,315076.0
2018-03-02 12:40:00,48.27,48.54,48.26,48.49,365729.0,40.802,41.0303,40.7936,40.988,365729.0
2018-03-02 12:50:00,48.49,48.66,48.49,48.59,583732.0,40.988,41.1317,40.988,41.0725,583732.0
2018-03-02 13:00:00,48.59,48.59,48.49,48.52,660700.0,41.0725,41.0725,40.988,41.0134,660700.0
2018-03-02 13:10:00,48.51,48.55,48.25,48.28,574465.0,41.0049,41.0387,40.7851,40.8105,574465.0
2018-03-02 13:20:00,48.28,48.35,48.13,48.14,350913.0,40.8105,40.8697,40.6837,40.6922,350913.0
2018-03-02 13:30:00,48.13,48.26,48.03,48.14,657259.0,40.6837,40.7936,40.5992,40.6922,657259.0
2018-03-02 13:40:00,48.15,48.29,48.06,48.29,413990.0,40.7006,40.8189,40.6245,40.8189,413990.0
2018-03-02 13:50:00,48.29,48.45,48.23,48.42,643443.0,40.8189,40.9542,40.7682,40.9288,643443.0
2018-03-02 14:00:00,48.43,48.61,48.4,48.55,583143.0,40.9373,41.0894,40.9119,41.0387,583143.0
2018-03-02 14:10:00,48.55,48.7,48.52,48.53,553095.0,41.0387,41.1655,41.0134,41.0218,553095.0
2018-03-02 14:20:00,48.54,48.56,48.33,48.38,450863.0,41.0303,41.0472,40.8528,40.895,450863.0
2018-03-02 14:30:00,48.39,48.53,48.28,48.52,415895.0,40.9035,41.0218,40.8105,41.0134,415895.0
2018-03-02 14:40:00,48.52,48.57,48.42,48.54,305295.0,41.0134,41.0556,40.9288,41.0303,305295.0
2018-03-02 14:50:00,48.54,48.63,48.45,48.5,652708.0,41.0303,41.1063,40.9542,40.9965,652708.0
2018-03-02 15:00:00,48.5,48.53,48.3,48.52,626336.0,40.9965,41.0218,40.8274,41.0134,626336.0
2018-03-02 15:10:00,48.52,48.56,48.39,48.54,444432.0,41.0134,41.0472,40.9035,41.0303,444432.0
2018-03-02 15:20:00,48.54,48.64,48.48,48.59,517783.0,41.0303,41.1148,40.9795,41.0725,517783.0
2018-03-02 15:30:00,48.59,48.74,48.57,48.72,546905.0,41.0725,41.1993,41.0556,41.1824,546905.0
2018-03-02 15:40:00,48.73,48.8,48.65,48.77,1115612.0,41.1909,41.25,41.1232,41.2247,1115612.0
2018-03-02 15:50:00,48.77,49.05,48.77,48.99,2988619.0,41.2247,41.4614,41.2247,41.4106,2988619.0
2018-03-05 09:30:00,48.49,48.77,48.36,48.51,1467979.0,40.988,41.2247,40.8781,41.0049,1467979.0
2018-03-05 09:40:00,48.51,48.52,48.25,48.27,945980.0,41.0049,41.0134,40.7851,40.802,945980.0
2018-03-05 09:50:00,48.26,48.35,48.09,48.23,910738.0,40.7936,40.8697,40.6499,40.7682,910738.0
2018-03-05 10:00:00,48.23,48.34,48.09,48.23,593247.0,40.7682,40.8612,40.6499,40.7682,593247.0
2018-03-05 10:10:00,48.23,48.3,48.04,48.12,711916.0,40.7682,40.8274,40.6076,40.6752,711916.0
2018-03-05 10:20:00,48.11,48.41,48.1,48.4,495945.0,40.6668,40.9204,40.6583,40.9119,495945.0
2018-03-05 10:30:00,48.41,48.57,48.31,48.55,515986.0,40.9204,41.0556,40.8358,41.0387,515986.0
2018-03-05 10:40:00,48.54,48.66,48.49,48.5,411787.0,41.0303,41.1317,40.988,40.9965,411787.0
2018-03-05 10:50:00,48.51,48.72,48.47,48.7,470353.0,41.0049,41.1824,40.9711,41.1655,470353.0
2018-03-05 11:00:00,48.69,48.84,48.64,48.81,601018.0,41.1571,41.2839,41.1148,41.2585,601018.0
2018-03-05 11:10:00,48.8,48.81,48.63,48.73,379345.0,41.25,41.2585,41.1063,41.1909,379345.0
2018-03-05 11:20:00,48.73,48.93,48.73,48.9,536740.0,41.1909,41.3599,41.1909,41.3346,536740.0
2018-03-05 11:30:00,48.91,49.04,48.88,48.99,396380.0,41.343,41.4529,41.3177,41.4106,396380.0
2018-03-05 11:40:00,48.98,49.13,48.95,49.08,744538.0,41.4022,41.529,41.3768,41.4867,744538.0
2018-03-05 11:50:00,49.09,49.2,49.01,49.16,561947.0,41.4952,41.5882,41.4276,41.5543,561947.0
2018-03-05 12:00:00,49.16,49.31,49.15,49.19,420765.0,41.5543,41.6811,41.5459,41.5797,420765.0
2018-03-05 12:10:00,49.19,49.27,49.09,49.12,533491.0,41.5797,41.6473,41.4952,41.5205,533491.0
2018-03-05 12:20:00,49.12,49.18,49.01,49.16,475043.0,41.5205,41.5712,41.4276,41.5543,475043.0
2018-03-05 12:30:00,49.17,49.28,49.07,49.25,428704.0,41.5628,41.6558,41.4783,41.6304,428704.0
2018-03-05 12:40:00,49.25,49.3,49.17,49.28,335367.0,41.6304,41.6727,41.5628,41.6558,335367.0
2018-03-05 12:50:00,49.27,49.45,49.23,49.44,499205.0,41.6473,41.7995,41.6135,41.791,499205.0
2018-03-05 13:00:00,49.44,49.7,49.42,49.7,1120937.0,41.791,42.0108,41.7741,42.0108,1120937.0
2018-03-05 13:10:00,49.7,49.71,49.59,49.68,558380.0,42.0108,42.0193,41.9178,41.9939,558380.0
2018-03-05 13:20:00,49.68,49.73,49.52,49.53,494128.0,41.9939,42.0362,41.8586,41.8671,494128.0
2018-03-05 13:30:00,49.53,49.59,49.46,49.55,506891.0,41.8671,41.9178,41.8079,41.884,506891.0
2018-03-05 13:40:00,49.55,49.64,49.49,49.52,534658.0,41.884,41.9601,41.8333,41.8586,534658.0
2018-03-05 13:50:00,49.51,49.61,49.46,49.61,313076.0,41.8502,41.9347,41.8079,41.9347,313076.0
2018-03-05 14:00:00,49.61,49.65,49.54,49.58,353187.0,41.9347,41.9685,41.8756,41.9094,353187.0
2018-03-05 14:10:00,49.58,49.59,49.3,49.31,446643.0,41.9094,41.9178,41.6727,41.6811,446643.0
2018-03-05 14:20:00,49.31,49.51,49.31,49.48,385986.0,41.6811,41.8502,41.6811,41.8248,385986.0
2018-03-05 14:30:00,49.48,49.6,49.45,49.58,445606.0,41.8248,41.9263,41.7995,41.9094,445606.0
2018-03-05 14:40:00,49.59,49.64,49.54,49.6,456915.0,41.9178,41.9601,41.8756,41.9263,456915.0
2018-03-05 14:50:00,49.61,49.74,49.51,49.72,760567.0,41.9347,42.0446,41.8502,42.0277,760567.0
2018-03-05 15:00:00,49.72,49.75,49.59,49.61,487542.0,42.0277,42.0531,41.9178,41.9347,487542.0
2018-03-05 15:10:00,49.61,49.67,49.56,49.66,379347.0,41.9347,41.9854,41.8925,41.977,379347.0
2018-03-05 15:20:00,49.67,49.68,49.51,49.52,556764.0,41.9854,41.9939,41.8502,41.8586,556764.0
2018-03-05 15:30:00,49.53,49.67,49.47,49.65,483389.0,41.8671,41.9854,41.8164,41.9685,483389.0
2018-03-05 15:40:00,49.64,49.75,49.63,49.66,971282.0,41.9601,42.0531,41.9516,41.977,971282.0
2018-03-05 15:50:00,49.66,49.8,49.65,49.75,2722841.0,41.977,42.0953,41.9685,42.0531,2722841.0
2018-03-06 09:30:00,50.16,50.53,50.15,50.27,2128128.0,42.3996,42.7124,42.3912,42.4926,2128128.0
2018-03-06 09:40:00,50.28,50.44,50.24,50.43,870767.0,42.5011,42.6363,42.4673,42.6279,870767.0
2018-03-06 09:50:00,50.42,50.87,50.42,50.75,1538660.0,42.6194,42.9998,42.6194,42.8984,1538660.0
2018-03-06 10:00:00,50.76,50.84,50.49,50.65,1152749.0,42.9068,42.9744,42.6786,42.8138,1152749.0
2018-03-06 10:10:00,50.65,51.0,50.59,50.99,1283593.0,42.8138,43.1097,42.7631,43.1012,1283593.0
2018-03-06 10:20:00,50.98,51.25,50.85,51.21,1773376.0,43.0928,43.321,42.9829,43.2872,1773376.0
2018-03-06 10:30:00,51.2,51.32,51.06,51.25,1105289.0,43.2787,43.3802,43.1604,43.321,1105289.0
2018-03-06 10:40:00,51.24,51.33,50.86,50.91,1094596.0,43.3125,43.3886,42.9913,43.0336,1094596.0
2018-03-06 10:50:00,50.91,50.93,50.4,50.51,1704160.0,43.0336,43.0505,42.6025,42.6955,1704160.0
2018-03-06 11:00:00,50.51,50.64,50.44,50.54,1073891.0,42.6955,42.8054,42.6363,42.7208,1073891.0
2018-03-06 11:10:00,50.55,50.63,50.37,50.58,882679.0,42.7293,42.7969,42.5771,42.7547,882679.0
2018-03-06 11:20:00,50.59,50.59,50.28,50.39,887417.0,42.7631,42.7631,42.5011,42.594,887417.0
2018-03-06 11:30:00,50.39,50.54,50.35,50.44,606741.0,42.594,42.7208,42.5602,42.6363,606741.0
2018-03-06 11:40:00,50.43,50.66,50.31,50.66,574010.0,42.6279,42.8223,42.5264,42.8223,574010.0
2018-03-06 11:50:00,50.67,50.67,50.51,50.57,433947.0,42.8307,42.8307,42.6955,42.7462,433947.0
2018-03-06 12:00:00,50.57,50.6,50.48,50.53,534790.0,42.7462,42.7716,42.6701,42.7124,534790.0
2018-03-06 12:10:00,50.53,50.56,50.36,50.39,710131.0,42.7124,42.7377,42.5687,42.594,710131.0
2018-03-06 12:20:00,50.39,50.47,50.34,50.35,481187.0,42.594,42.6617,42.5518,42.5602,481187.0
2018-03-06 12:30:00,50.36,50.57,50.31,50.52,424580.0,42.5687,42.7462,42.5264,42.7039,424580.0
2018-03-06 12:40:00,50.52,50.67,50.47,50.65,636792.0,42.7039,42.8307,42.6617,42.8138,636792.0
2018-03-06 12:50:00,50.64,50.97,50.59,50.97,1010813.0,42.8054,43.0843,42.7631,43.0843,1010813.0
2018-03-06 13:00:00,50.96,51.12,50.94,51.05,982118.0,43.0759,43.2111,43.059,43.1519,982118.0
2018-03-06 13:10:00,51.04,51.06,50.9,50.98,606632.0,43.1435,43.1604,43.0251,43.0928,606632.0
2018-03-06 13:20:00,50.98,50.99,50.78,50.86,576885.0,43.0928,43.1012,42.9237,42.9913,576885.0
2018-03-06 13:30:00,50.85,50.92,50.78,50.82,450468.0,42.9829,43.0421,42.9237,42.9575,450468.0
2018-03-06 13:40:00,50.81,50.88,50.68,50.69,646502.0,42.9491,43.0082,42.8392,42.8476,646502.0
2018-03-06 13:50:00,50.7,50.74,50.62,50.68,528981.0,42.8561,42.8899,42.7885,42.8392,528981.0
2018-03-06 14:00:00,50.67,50.73,50.63,50.71,574211.0,42.8307,42.8814,42.7969,42.8645,574211.0
2018-03-06 14:10:00,50.72,50.76,50.61,50.65,483211.0,42.873,42.9068,42.78,42.8138,483211.0
2018-03-06 14:20:00,50.65,50.74,50.56,50.66,424595.0,42.8138,42.8899,42.7377,42.8223,424595.0
2018-03-06 14:30:00,50.66,50.9,50.66,50.86,558620.0,42.8223,43.0251,42.8223,42.9913,558620.0
2018-03-06 14:40:00,50.86,50.92,50.8,50.9,391150.0,42.9913,43.0421,42.9406,43.0251,391150.0
2018-03-06 14:50:00,50.9,50.91,50.82,50.86,398965.0,43.0251,43.0336,42.9575,42.9913,398965.0
2018-03-06 15:00:00,50.85,50.87,50.68,50.78,491174.0,42.9829,42.9998,42.8392,42.9237,491174.0
2018-03-06 15:10:00,50.78,50.78,50.53,50.61,517095.0,42.9237,42.9237,42.7124,42.78,517095.0
2018-03-06 15:20:00,50.61,50.62,50.45,50.57,693171.0,42.78,42.7885,42.6448,42.7462,693171.0
2018-03-06 15:30:00,50.57,50.7,50.56,50.64,615002.0,42.7462,42.8561,42.7377,42.8054,615002.0
2018-03-06 15:40:00,50.63,50.68,50.51,50.53,933717.0,42.7969,42.8392,42.6955,42.7124,933717.0
2018-03-06 15:50:00,50.53,50.72,50.52,50.71,2113968.0,42.7124,42.873,42.7039,42.8645,2113968.0
2018-03-07 09:30:00,50.18,51.03,50.1,51.02,2366067.0,42.4165,43.135,42.3489,43.1266,2366067.0
2018-03-07 09:40:00,51.02,51.05,50.43,50.44,1500315.0,43.1266,43.1519,42.6279,42.6363,1500315.0
2018-03-07 09:50:00,50.43,50.71,50.39,50.56,873993.0,42.6279,42.8645,42.594,42.7377,873993.0
2018-03-07 10:00:00,50.55,50.79,50.5,50.73,748538.0,42.7293,42.9322,42.687,42.8814,748538.0
2018-03-07 10:10:00,50.73,50.87,50.61,50.72,770283.0,42.8814,42.9998,42.78,42.873,770283.0
2018-03-07 10:20:00,50.71,50.95,50.65,50.82,712024.0,42.8645,43.0674,42.8138,42.9575,712024.0
2018-03-07 10:30:00,50.84,50.99,50.76,50.96,501751.0,42.9744,43.1012,42.9068,43.0759,501751.0
2018-03-07 10:40:00,50.96,51.07,50.87,51.07,669521.0,43.0759,43.1688,42.9998,43.1688,669521.0
2018-03-07 10:50:00,51.07,51.18,50.97,51.16,1147525.0,43.1688,43.2618,43.0843,43.2449,1147525.0
2018-03-07 11:00:00,51.16,51.18,51.0,51.0,727610.0,43.2449,43.2618,43.1097,43.1097,727610.0
2018-03-07 11:10:00,51.01,51.01,50.78,50.79,723516.0,43.1181,43.1181,42.9237,42.9322,723516.0
2018-03-07 11:20:00,50.79,50.85,50.73,50.83,466933.0,42.9322,42.9829,42.8814,42.966,466933.0
2018-03-07 11:30:00,50.83,51.03,50.82,50.97,483477.0,42.966,43.135,42.9575,43.0843,483477.0
2018-03-07 11:40:00,50.96,51.01,50.84,50.86,365040.0,43.0759,43.1181,42.9744,42.9913,365040.0
2018-03-07 11:50:00,50.87,50.87,50.59,50.59,538884.0,42.9998,42.9998,42.7631,42.7631,538884.0
2018-03-07 12:00:00,50.62,50.64,50.45,50.57,822206.0,42.7885,42.8054,42.6448,42.7462,822206.0
2018-03-07 12:10:00,50.57,50.63,50.44,50.62,618258.0,42.7462,42.7969,42.6363,42.7885,618258.0
2018-03-07 12:20:00,50.63,50.74,50.51,50.67,553215.0,42.7969,42.8899,42.6955,42.8307,553215.0
2018-03-07 12:30:00,50.68,50.68,50.56,50.61,368154.0,42.8392,42.8392,42.7377,42.78,368154.0
2018-03-07 12:40:00,50.61,50.75,50.55,50.7,369440.0,42.78,42.8984,42.7293,42.8561,369440.0
2018-03-07 12:50:00,50.7,50.78,50.64,50.75,292095.0,42.8561,42.9237,42.8054,42.8984,292095.0
2018-03-07 13:00:00,50.74,50.77,50.58,50.62,488336.0,42.8899,42.9153,42.7547,42.7885,488336.0
2018-03-07 13:10:00,50.61,50.8,50.58,50.77,325625.0,42.78,42.9406,42.7547,42.9153,325625.0
2018-03-07 13:20:00,50.77,50.92,50.72,50.91,318184.0,42.9153,43.0421,42.873,43.0336,318184.0
2018-03-07 13:30:00,50.9,51.01,50.9,50.99,487771.0,43.0251,43.1181,43.0251,43.1012,487771.0
2018-03-07 13:40:00,50.98,51.08,50.91,51.06,396443.0,43.0928,43.1773,43.0336,43.1604,396443.0
2018-03-07 13:50:00,51.06,51.12,51.03,51.05,417205.0,43.1604,43.2111,43.135,43.1519,417205.0
2018-03-07 14:00:00,51.05,51.08,50.98,51.03,340384.0,43.1519,43.1773,43.0928,43.135,340384.0
2018-03-07 14:10:00,51.03,51.17,51.03,51.09,378207.0,43.135,43.2534,43.135,43.1857,378207.0
2018-03-07 14:20:00,51.1,51.13,50.95,50.96,300096.0,43.1942,43.2196,43.0674,43.0759,300096.0
2018-03-07 14:30:00,50.96,51.13,50.95,51.11,400526.0,43.0759,43.2196,43.0674,43.2027,400526.0
2018-03-07 14:40:00,51.11,51.19,51.1,51.16,494402.0,43.2027,43.2703,43.1942,43.2449,494402.0
2018-03-07 14:50:00,51.16,51.23,51.03,51.12,825562.0,43.2449,43.3041,43.135,43.2111,825562.0
2018-03-07 15:00:00,51.11,51.49,51.06,51.41,970194.0,43.2027,43.5239,43.1604,43.4562,970194.0
2018-03-07 15:10:00,51.41,51.46,51.24,51.3,454067.0,43.4562,43.4985,43.3125,43.3633,454067.0
2018-03-07 15:20:00,51.29,51.38,51.23,51.36,378114.0,43.3548,43.4309,43.3041,43.414,378114.0
2018-03-07 15:30:00,51.37,51.44,51.31,51.33,583382.0,43.4224,43.4816,43.3717,43.3886,583382.0
2018-03-07 15:40:00,51.32,51.43,51.32,51.36,612623.0,43.3802,43.4731,43.3802,43.414,612623.0
2018-03-07 15:50:00,51.35,51.37,51.27,51.32,1391666.0,43.4055,43.4224,43.3379,43.3802,1391666.0
2018-03-08 09:30:00,51.76,52.08,51.52,51.83,2123861.0,43.7521,44.0226,43.5492,43.8113,2123861.0
2018-03-08 09:40:00,51.83,51.83,51.45,51.58,1295375.0,43.8113,43.8113,43.4901,43.5999,1295375.0
2018-03-08 09:50:00,51.57,51.72,51.37,51.43,942434.0,43.5915,43.7183,43.4224,43.4731,942434.0
2018-03-08 10:00:00,51.44,51.5,51.32,51.37,773661.0,43.4816,43.5323,43.3802,43.4224,773661.0
2018-03-08 10:10:00,51.37,51.44,51.29,51.39,669711.0,43.4224,43.4816,43.3548,43.4393,669711.0
2018-03-08 10:20:00,51.39,51.53,51.3,51.3,638416.0,43.4393,43.5577,43.3633,43.3633,638416.0
2018-03-08 10:30:00,51.3,51.31,51.03,51.05,709149.0,43.3633,43.3717,43.135,43.1519,709149.0
2018-03-08 10:40:00,51.05,51.21,51.03,51.08,719495.0,43.1519,43.2872,43.135,43.1773,719495.0
2018-03-08 10:50:00,51.08,51.12,50.95,51.12,748168.0,43.1773,43.2111,43.0674,43.2111,748168.0
2018-03-08 11:00:00,51.11,51.23,51.01,51.12,804901.0,43.2027,43.3041,43.1181,43.2111,804901.0
2018-03-08 11:10:00,51.12,51.23,51.07,51.13,672198.0,43.2111,43.3041,43.1688,43.2196,672198.0
2018-03-08 11:20:00,51.13,51.17,51.0,51.09,470074.0,43.2196,43.2534,43.1097,43.1857,470074.0
2018-03-08 11:30:00,51.1,51.17,51.02,51.05,333910.0,43.1942,43.2534,43.1266,43.1519,333910.0
2018-03-08 11:40:00,51.05,51.12,51.01,51.03,266880.0,43.1519,43.2111,43.1181,43.135,266880.0
2018-03-08 11:50:00,51.03,51.17,50.99,51.14,330027.0,43.135,43.2534,43.1012,43.228,330027.0
2018-03-08 12:00:00,51.15,51.15,51.0,51.01,290640.0,43.2365,43.2365,43.1097,43.1181,290640.0
2018-03-08 12:10:00,51.01,51.02,50.73,50.75,718739.0,43.1181,43.1266,42.8814,42.8984,718739.0
2018-03-08 12:20:00,50.75,51.05,50.74,51.02,416893.0,42.8984,43.1519,42.8899,43.1266,416893.0
2018-03-08 12:30:00,51.02,51.04,50.86,50.97,350412.0,43.1266,43.1435,42.9913,43.0843,350412.0
2018-03-08 12:40:00,50.97,50.97,50.87,50.94,268092.0,43.0843,43.0843,42.9998,43.059,268092.0
2018-03-08 12:50:00,50.94,50.94,50.79,50.88,352523.0,43.059,43.059,42.9322,43.0082,352523.0
2018-03-08 13:00:00,50.88,50.95,50.83,50.94,307878.0,43.0082,43.0674,42.966,43.059,307878.0
2018-03-08 13:10:00,50.94,51.0,50.92,50.93,296073.0,43.059,43.1097,43.0421,43.0505,296073.0
2018-03-08 13:20:00,50.92,50.95,50.56,50.68,504948.0,43.0421,43.0674,42.7377,42.8392,504948.0
2018-03-08 13:30:00,50.69,50.72,50.61,50.61,356767.0,42.8476,42.873,42.78,42.78,356767.0
2018-03-08 13:40:00,50.61,50.74,50.6,50.72,323762.0,42.78,42.8899,42.7716,42.873,323762.0
2018-03-08 13:50:00,50.72,50.82,50.68,50.69,299488.0,42.873,42.9575,42.8392,42.8476,299488.0
2018-03-08 14:00:00,50.7,50.71,50.51,50.54,403966.0,42.8561,42.8645,42.6955,42.7208,403966.0
2018-03-08 14:10:00,50.54,50.72,50.51,50.68,446184.0,42.7208,42.873,42.6955,42.8392,446184.0
2018-03-08 14:20:00,50.67,50.7,50.59,50.67,376456.0,42.8307,42.8561,42.7631,42.8307,376456.0
2018-03-08 14:30:00,50.68,50.72,50.55,50.7,495946.0,42.8392,42.873,42.7293,42.8561,495946.0
2018-03-08 14:40:00,50.71,50.8,50.65,50.79,796977.0,42.8645,42.9406,42.8138,42.9322,796977.0
2018-03-08 14:50:00,50.79,50.83,50.75,50.79,606341.0,42.9322,42.966,42.8984,42.9322,606341.0
2018-03-08 15:00:00,50.79,50.9,50.76,50.8,828038.0,42.9322,43.0251,42.9068,42.9406,828038.0
2018-03-08 15:10:00,50.79,50.84,50.68,50.82,531680.0,42.9322,42.9744,42.8392,42.9575,531680.0
2018-03-08 15:20:00,50.83,50.84,50.7,50.71,403562.0,42.966,42.9744,42.8561,42.8645,403562.0
2018-03-08 15:30:00,50.71,50.75,50.62,50.63,582322.0,42.8645,42.8984,42.7885,42.7969,582322.0
2018-03-08 15:40:00,50.64,50.66,50.47,50.53,931502.0,42.8054,42.8223,42.6617,42.7124,931502.0
2018-03-08 15:50:00,50.53,50.75,50.53,50.73,1391409.0,42.7124,42.8984,42.7124,42.8814,1391409.0
2018-03-09 09:30:00,51.23,51.48,51.01,51.03,1672228.0,43.3041,43.5154,43.1181,43.135,1672228.0
2018-03-09 09:40:00,51.04,51.27,51.0,51.22,772660.0,43.1435,43.3379,43.1097,43.2956,772660.0
2018-03-09 09:50:00,51.21,51.63,51.21,51.56,898613.0,43.2872,43.6422,43.2872,43.583,898613.0
2018-03-09 10:00:00,51.56,51.68,51.52,51.63,676144.0,43.583,43.6845,43.5492,43.6422,676144.0
2018-03-09 10:10:00,51.62,51.82,51.6,51.77,785741.0,43.6338,43.8028,43.6168,43.7605,785741.0
2018-03-09 10:20:00,51.76,51.82,51.67,51.75,642578.0,43.7521,43.8028,43.676,43.7436,642578.0
2018-03-09 10:30:00,51.75,51.93,51.64,51.93,667132.0,43.7436,43.8958,43.6507,43.8958,667132.0
2018-03-09 10:40:00,51.93,52.02,51.9,51.92,1162000.0,43.8958,43.9719,43.8704,43.8873,1162000.0
2018-03-09 10:50:00,51.92,51.98,51.85,51.87,678750.0,43.8873,43.9381,43.8282,43.8451,678750.0
2018-03-09 11:00:00,51.87,51.96,51.86,51.95,774308.0,43.8451,43.9211,43.8366,43.9127,774308.0
2018-03-09 11:10:00,51.95,52.0,51.88,51.94,773625.0,43.9127,43.955,43.8535,43.9042,773625.0
2018-03-09 11:20:00,51.94,51.97,51.91,51.95,567983.0,43.9042,43.9296,43.8789,43.9127,567983.0
2018-03-09 11:30:00,51.95,52.09,51.95,52.02,916314.0,43.9127,44.031,43.9127,43.9719,916314.0
2018-03-09 11:40:00,52.02,52.03,51.87,51.89,575842.0,43.9719,43.9803,43.8451,43.862,575842.0
2018-03-09 11:50:00,51.88,51.95,51.87,51.94,362372.0,43.8535,43.9127,43.8451,43.9042,362372.0
2018-03-09 12:00:00,51.94,52.2,51.93,52.14,748302.0,43.9042,44.124,43.8958,44.0733,748302.0
2018-03-09 12:10:00,52.14,52.21,52.07,52.21,752966.0,44.0733,44.1325,44.0141,44.1325,752966.0
2018-03-09 12:20:00,52.2,52.23,52.13,52.15,421229.0,44.124,44.1494,44.0648,44.0818,421229.0
2018-03-09 12:30:00,52.15,52.26,52.12,52.13,564211.0,44.0818,44.1747,44.0564,44.0648,564211.0
2018-03-09 12:40:00,52.13,52.2,52.12,52.2,364905.0,44.0648,44.124,44.0564,44.124,364905.0
2018-03-09 12:50:00,52.2,52.22,52.15,52.18,307253.0,44.124,44.1409,44.0818,44.1071,307253.0
2018-03-09 13:00:00,52.18,52.26,52.16,52.25,542578.0,44.1071,44.1747,44.0902,44.1663,542578.0
2018-03-09 13:10:00,52.26,52.3,52.2,52.26,640937.0,44.1747,44.2085,44.124,44.1747,640937.0
2018-03-09 13:20:00,52.26,52.27,52.14,52.16,276216.0,44.1747,44.1832,44.0733,44.0902,276216.0
2018-03-09 13:30:00,52.16,52.2,52.08,52.11,369287.0,44.0902,44.124,44.0226,44.0479,369287.0
2018-03-09 13:40:00,52.11,52.21,52.1,52.13,389965.0,44.0479,44.1325,44.0395,44.0648,389965.0
2018-03-09 13:50:00,52.14,52.15,52.0,52.05,386648.0,44.0733,44.0818,43.955,43.9972,386648.0
2018-03-09 14:00:00,52.06,52.1,52.0,52.08,282320.0,44.0057,44.0395,43.955,44.0226,282320.0
2018-03-09 14:10:00,52.08,52.15,52.05,52.11,326019.0,44.0226,44.0818,43.9972,44.0479,326019.0
2018-03-09 14:20:00,52.11,52.11,51.89,52.0,476953.0,44.0479,44.0479,43.862,43.955,476953.0
2018-03-09 14:30:00,51.99,52.0,51.95,51.99,245311.0,43.9465,43.955,43.9127,43.9465,245311.0
2018-03-09 14:40:00,51.99,52.0,51.82,51.91,388145.0,43.9465,43.955,43.8028,43.8789,388145.0
2018-03-09 14:50:00,51.91,51.97,51.85,51.96,335610.0,43.8789,43.9296,43.8282,43.9211,335610.0
2018-03-09 15:00:00,51.97,52.01,51.92,51.94,422851.0,43.9296,43.9634,43.8873,43.9042,422851.0
2018-03-09 15:10:00,51.95,52.0,51.92,51.95,393263.0,43.9127,43.955,43.8873,43.9127,393263.0
2018-03-09 15:20:00,51.95,52.01,51.91,52.0,621876.0,43.9127,43.9634,43.8789,43.955,621876.0
2018-03-09 15:30:00,52.0,52.07,51.97,52.04,659960.0,43.955,44.0141,43.9296,43.9888,659960.0
2018-03-09 15:40:00,52.04,52.1,52.01,52.05,741314.0,43.9888,44.0395,43.9634,43.9972,741314.0
2018-03-09 15:50:00,52.05,52.22,52.05,52.18,2528520.0,43.9972,44.1409,43.9972,44.1071,2528520.0
2018-03-12 09:30:00,51.86,51.95,50.5,50.9,3522931.0,43.8366,43.9127,42.687,43.0251,3522931.0
2018-03-12 09:40:00,50.9,51.31,50.87,51.3,1506925.0,43.0251,43.3717,42.9998,43.3633,1506925.0
2018-03-12 09:50:00,51.31,51.33,51.0,51.16,1135219.0,43.3717,43.3886,43.1097,43.2449,1135219.0
2018-03-12 10:00:00,51.16,51.4,51.09,51.22,935431.0,43.2449,43.4478,43.1857,43.2956,935431.0
2018-03-12 10:10:00,51.22,51.22,51.02,51.04,809052.0,43.2956,43.2956,43.1266,43.1435,809052.0
2018-03-12 10:20:00,51.05,51.29,51.04,51.27,790099.0,43.1519,43.3548,43.1435,43.3379,790099.0
2018-03-12 10:30:00,51.27,51.35,51.16,51.27,706415.0,43.3379,43.4055,43.2449,43.3379,706415.0
2018-03-12 10:40:00,51.28,51.28,51.1,51.25,660962.0,43.3464,43.3464,43.1942,43.321,660962.0
2018-03-12 10:50:00,51.25,51.25,51.0,51.05,923567.0,43.321,43.321,43.1097,43.1519,923567.0
2018-03-12 11:00:00,51.08,51.14,50.93,50.93,968437.0,43.1773,43.228,43.0505,43.0505,968437.0
2018-03-12 11:10:00,50.93,51.02,50.86,51.02,631430.0,43.0505,43.1266,42.9913,43.1266,631430.0
2018-03-12 11:20:00,51.02,51.02,50.86,50.9,313209.0,43.1266,43.1266,42.9913,43.0251,313209.0
2018-03-12 11:30:00,50.9,51.14,50.87,51.12,565986.0,43.0251,43.228,42.9998,43.2111,565986.0
2018-03-12 11:40:00,51.12,51.24,51.11,51.18,360020.0,43.2111,43.3125,43.2027,43.2618,360020.0
2018-03-12 11:50:00,51.19,51.29,51.14,51.29,362714.0,43.2703,43.3548,43.228,43.3548,362714.0
2018-03-12 12:00:00,51.29,51.41,51.27,51.36,348258.0,43.3548,43.4562,43.3379,43.414,348258.0
2018-03-12 12:10:00,51.36,51.42,51.32,51.4,315700.0,43.414,43.4647,43.3802,43.4478,315700.0
2018-03-12 12:20:00,51.4,51.4,51.26,51.28,338657.0,43.4478,43.4478,43.3294,43.3464,338657.0
2018-03-12 12:30:00,51.28,51.32,51.19,51.2,269836.0,43.3464,43.3802,43.2703,43.2787,269836.0
2018-03-12 12:40:00,51.2,51.28,51.2,51.23,219325.0,43.2787,43.3464,43.2787,43.3041,219325.0
2018-03-12 12:50:00,51.23,51.25,51.2,51.25,194374.0,43.3041,43.321,43.2787,43.321,194374.0
2018-03-12 13:00:00,51.25,51.41,51.24,51.4,346770.0,43.321,43.4562,43.3125,43.4478,346770.0
2018-03-12 13:10:00,51.41,51.47,51.36,51.41,334365.0,43.4562,43.507,43.414,43.4562,334365.0
2018-03-12 13:20:00,51.41,51.5,51.36,51.45,327755.0,43.4562,43.5323,43.414,43.4901,327755.0
2018-03-12 13:30:00,51.45,51.45,51.37,51.42,315599.0,43.4901,43.4901,43.4224,43.4647,315599.0
2018-03-12 13:40:00,51.41,51.42,51.3,51.41,399750.0,43.4562,43.4647,43.3633,43.4562,399750.0
2018-03-12 13:50:00,51.41,51.43,51.33,51.37,358559.0,43.4562,43.4731,43.3886,43.4224,358559.0
2018-03-12 14:00:00,51.37,51.42,51.27,51.28,313601.0,43.4224,43.4647,43.3379,43.3464,313601.0
2018-03-12 14:10:00,51.28,51.28,51.16,51.22,301575.0,43.3464,43.3464,43.2449,43.2956,301575.0
2018-03-12 14:20:00,51.22,51.31,51.18,51.26,278788.0,43.2956,43.3717,43.2618,43.3294,278788.0
2018-03-12 14:30:00,51.26,51.34,51.23,51.33,277751.0,43.3294,43.3971,43.3041,43.3886,277751.0
2018-03-12 14:40:00,51.33,51.34,51.21,51.23,302275.0,43.3886,43.3971,43.2872,43.3041,302275.0
2018-03-12 14:50:00,51.23,51.32,51.22,51.28,305047.0,43.3041,43.3802,43.2956,43.3464,305047.0
2018-03-12 15:00:00,51.27,51.39,51.25,51.36,416242.0,43.3379,43.4393,43.321,43.414,416242.0
2018-03-12 15:10:00,51.36,51.36,51.29,51.32,395860.0,43.414,43.414,43.3548,43.3802,395860.0
2018-03-12 15:20:00,51.33,51.39,51.31,51.36,442786.0,43.3886,43.4393,43.3717,43.414,442786.0
2018-03-12 15:30:00,51.35,51.58,51.34,51.5,781444.0,43.4055,43.5999,43.3971,43.5323,781444.0
2018-03-12 15:40:00,51.51,51.8,51.49,51.73,1572472.0,43.5408,43.7859,43.5239,43.7267,1572472.0
2018-03-12 15:50:00,51.73,51.73,51.52,51.53,1852984.0,43.7267,43.7267,43.5492,43.5577,1852984.0
2018-03-13 09:30:00,52.52,52.9,52.15,52.9,2542646.0,44.3945,44.7157,44.0818,44.7157,2542646.0
2018-03-13 09:40:00,52.9,53.6,52.79,53.43,3214473.0,44.7157,45.3074,44.6227,45.1637,3214473.0
2018-03-13 09:50:00,53.44,53.59,53.17,53.5,2205427.0,45.1722,45.299,44.9439,45.2229,2205427.0
2018-03-13 10:00:00,53.5,53.52,53.15,53.32,1567686.0,45.2229,45.2398,44.927,45.0707,1567686.0
2018-03-13 10:10:00,53.31,53.68,53.28,53.68,1518809.0,45.0623,45.375,45.0369,45.375,1518809.0
2018-03-13 10:20:00,53.67,53.78,53.49,53.51,1428137.0,45.3666,45.4596,45.2144,45.2313,1428137.0
2018-03-13 10:30:00,53.52,53.53,53.16,53.18,1333416.0,45.2398,45.2483,44.9355,44.9524,1333416.0
2018-03-13 10:40:00,53.18,53.32,52.98,52.99,990944.0,44.9524,45.0707,44.7833,44.7918,990944.0
2018-03-13 10:50:00,52.98,53.14,52.94,53.01,1030122.0,44.7833,44.9186,44.7495,44.8087,1030122.0
2018-03-13 11:00:00,53.02,53.03,52.62,52.63,1096416.0,44.8172,44.8256,44.479,44.4875,1096416.0
2018-03-13 11:10:00,52.62,52.79,52.24,52.46,1509587.0,44.479,44.6227,44.1578,44.3438,1509587.0
2018-03-13 11:20:00,52.46,52.5,52.19,52.23,874088.0,44.3438,44.3776,44.1156,44.1494,874088.0
2018-03-13 11:30:00,52.24,52.42,52.18,52.38,648102.0,44.1578,44.31,44.1071,44.2762,648102.0
2018-03-13 11:40:00,52.37,52.55,52.36,52.55,727085.0,44.2677,44.4199,44.2593,44.4199,727085.0
2018-03-13 11:50:00,52.55,52.57,52.35,52.39,612173.0,44.4199,44.4368,44.2508,44.2846,612173.0
2018-03-13 12:00:00,52.39,52.42,52.01,52.16,966258.0,44.2846,44.31,43.9634,44.0902,966258.0
2018-03-13 12:10:00,52.18,52.25,52.11,52.25,490379.0,44.1071,44.1663,44.0479,44.1663,490379.0
2018-03-13 12:20:00,52.25,52.34,52.13,52.32,443607.0,44.1663,44.2424,44.0648,44.2255,443607.0
2018-03-13 12:30:00,52.32,52.47,52.31,52.38,553278.0,44.2255,44.3522,44.217,44.2762,553278.0
2018-03-13 12:40:00,52.39,52.4,52.15,52.29,464693.0,44.2846,44.2931,44.0818,44.2001,464693.0
2018-03-13 12:50:00,52.29,52.34,52.13,52.14,537122.0,44.2001,44.2424,44.0648,44.0733,537122.0
2018-03-13 13:00:00,52.14,52.21,52.09,52.16,533644.0,44.0733,44.1325,44.031,44.0902,533644.0
2018-03-13 13:10:00,52.16,52.27,52.11,52.23,419324.0,44.0902,44.1832,44.0479,44.1494,419324.0
2018-03-13 13:20:00,52.23,52.26,52.14,52.25,262480.0,44.1494,44.1747,44.0733,44.1663,262480.0
2018-03-13 13:30:00,52.24,52.37,52.21,52.31,290091.0,44.1578,44.2677,44.1325,44.217,290091.0
2018-03-13 13:40:00,52.31,52.35,52.05,52.08,476994.0,44.217,44.2508,43.9972,44.0226,476994.0
2018-03-13 13:50:00,52.07,52.17,51.97,52.04,455751.0,44.0141,44.0987,43.9296,43.9888,455751.0
2018-03-13 14:00:00,52.03,52.13,51.95,51.95,281064.0,43.9803,44.0648,43.9127,43.9127,281064.0
2018-03-13 14:10:00,51.96,52.02,51.77,51.81,716398.0,43.9211,43.9719,43.7605,43.7944,716398.0
2018-03-13 14:20:00,51.82,51.91,51.71,51.74,431258.0,43.8028,43.8789,43.7098,43.7352,431258.0
2018-03-13 14:30:00,51.74,51.94,51.73,51.84,477095.0,43.7352,43.9042,43.7267,43.8197,477095.0
2018-03-13 14:40:00,51.83,51.85,51.65,51.69,465452.0,43.8113,43.8282,43.6591,43.6929,465452.0
2018-03-13 14:50:00,51.69,51.8,51.6,51.75,585017.0,43.6929,43.7859,43.6168,43.7436,585017.0
2018-03-13 15:00:00,51.75,51.85,51.59,51.66,566696.0,43.7436,43.8282,43.6084,43.6676,566696.0
2018-03-13 15:10:00,51.66,51.72,51.52,51.62,631041.0,43.6676,43.7183,43.5492,43.6338,631041.0
2018-03-13 15:20:00,51.62,51.65,51.41,51.52,722000.0,43.6338,43.6591,43.4562,43.5492,722000.0
2018-03-13 15:30:00,51.53,51.63,51.41,51.45,622700.0,43.5577,43.6422,43.4562,43.4901,622700.0
2018-03-13 15:40:00,51.45,51.55,51.39,51.43,960367.0,43.4901,43.5746,43.4393,43.4731,960367.0
2018-03-13 15:50:00,51.44,51.83,51.43,51.76,2362884.0,43.4816,43.8113,43.4731,43.7521,2362884.0
2018-03-14 09:30:00,52.06,52.18,51.78,51.78,1684283.0,44.0057,44.1071,43.769,43.769,1684283.0
2018-03-14 09:40:00,51.78,51.83,51.33,51.35,807574.0,43.769,43.8113,43.3886,43.4055,807574.0
2018-03-14 09:50:00,51.35,51.6,51.34,51.56,800411.0,43.4055,43.6168,43.3971,43.583,800411.0
2018-03-14 10:00:00,51.57,51.87,51.57,51.77,752940.0,43.5915,43.8451,43.5915,43.7605,752940.0
2018-03-14 10:10:00,51.77,51.78,51.5,51.58,688241.0,43.7605,43.769,43.5323,43.5999,688241.0
2018-03-14 10:20:00,51.58,51.8,51.54,51.75,623715.0,43.5999,43.7859,43.5661,43.7436,623715.0
2018-03-14 10:30:00,51.74,51.81,51.6,51.66,435640.0,43.7352,43.7944,43.6168,43.6676,435640.0
2018-03-14 10:40:00,51.66,51.88,51.61,51.86,392869.0,43.6676,43.8535,43.6253,43.8366,392869.0
2018-03-14 10:50:00,51.84,51.97,51.81,51.92,437415.0,43.8197,43.9296,43.7944,43.8873,437415.0
2018-03-14 11:00:00,51.93,51.99,51.73,51.77,640087.0,43.8958,43.9465,43.7267,43.7605,640087.0
2018-03-14 11:10:00,51.76,51.78,51.61,51.65,453552.0,43.7521,43.769,43.6253,43.6591,453552.0
2018-03-14 11:20:00,51.65,51.8,51.57,51.78,323342.0,43.6591,43.7859,43.5915,43.769,323342.0
2018-03-14 11:30:00,51.78,51.83,51.33,51.39,554623.0,43.769,43.8113,43.3886,43.4393,554623.0
2018-03-14 11:40:00,51.38,51.6,51.33,51.39,493806.0,43.4309,43.6168,43.3886,43.4393,493806.0
2018-03-14 11:50:00,51.38,51.54,51.35,51.41,291148.0,43.4309,43.5661,43.4055,43.4562,291148.0
2018-03-14 12:00:00,51.41,51.53,51.33,51.34,323690.0,43.4562,43.5577,43.3886,43.3971,323690.0
2018-03-14 12:10:00,51.34,51.54,51.31,51.5,384811.0,43.3971,43.5661,43.3717,43.5323,384811.0
2018-03-14 12:20:00,51.5,51.54,51.44,51.53,291837.0,43.5323,43.5661,43.4816,43.5577,291837.0
2018-03-14 12:30:00,51.53,51.7,51.5,51.62,285164.0,43.5577,43.7014,43.5323,43.6338,285164.0
2018-03-14 12:40:00,51.62,51.7,51.52,51.6,346824.0,43.6338,43.7014,43.5492,43.6168,346824.0
2018-03-14 12:50:00,51.6,51.68,51.55,51.61,304886.0,43.6168,43.6845,43.5746,43.6253,304886.0
2018-03-14 13:00:00,51.61,51.62,51.45,51.53,302720.0,43.6253,43.6338,43.4901,43.5577,302720.0
2018-03-14 13:10:00,51.53,51.67,51.48,51.66,227450.0,43.5577,43.676,43.5154,43.6676,227450.0
2018-03-14 13:20:00,51.66,51.77,51.65,51.69,264713.0,43.6676,43.7605,43.6591,43.6929,264713.0
2018-03-14 13:30:00,51.69,51.87,51.69,51.85,276491.0,43.6929,43.8451,43.6929,43.8282,276491.0
2018-03-14 13:40:00,51.84,52.0,51.81,51.98,458744.0,43.8197,43.955,43.7944,43.9381,458744.0
2018-03-14 13:50:00,51.99,52.12,51.94,51.95,390849.0,43.9465,44.0564,43.9042,43.9127,390849.0
2018-03-14 14:00:00,51.96,52.0,51.86,52.0,343786.0,43.9211,43.955,43.8366,43.955,343786.0
2018-03-14 14:10:00,52.0,52.0,51.85,51.89,251863.0,43.955,43.955,43.8282,43.862,251863.0
2018-03-14 14:20:00,51.9,52.03,51.85,52.02,341460.0,43.8704,43.9803,43.8282,43.9719,341460.0
2018-03-14 14:30:00,52.02,52.11,51.85,51.9,540555.0,43.9719,44.0479,43.8282,43.8704,540555.0
2018-03-14 14:40:00,51.9,51.98,51.76,51.83,480966.0,43.8704,43.9381,43.7521,43.8113,480966.0
2018-03-14 14:50:00,51.83,51.84,51.68,51.8,652780.0,43.8113,43.8197,43.6845,43.7859,652780.0
2018-03-14 15:00:00,51.8,51.85,51.67,51.77,436568.0,43.7859,43.8282,43.676,43.7605,436568.0
2018-03-14 15:10:00,51.77,51.92,51.65,51.83,654745.0,43.7605,43.8873,43.6591,43.8113,654745.0
2018-03-14 15:20:00,51.84,51.91,51.75,51.77,425133.0,43.8197,43.8789,43.7436,43.7605,425133.0
2018-03-14 15:30:00,51.77,51.86,51.72,51.75,523906.0,43.7605,43.8366,43.7183,43.7436,523906.0
2018-03-14 15:40:00,51.75,51.88,51.69,51.88,713720.0,43.7436,43.8535,43.6929,43.8535,713720.0
2018-03-14 15:50:00,51.86,51.88,51.77,51.87,1154190.0,43.8366,43.8535,43.7605,43.8451,1154190.0
2018-03-15 09:30:00,52.21,52.3,51.8,51.94,1220714.0,44.1325,44.2085,43.7859,43.9042,1220714.0
2018-03-15 09:40:00,51.94,51.96,51.63,51.63,560802.0,43.9042,43.9211,43.6422,43.6422,560802.0
2018-03-15 09:50:00,51.63,51.81,51.6,51.71,687041.0,43.6422,43.7944,43.6168,43.7098,687041.0
2018-03-15 10:00:00,51.71,51.84,51.67,51.72,623514.0,43.7098,43.8197,43.676,43.7183,623514.0
2018-03-15 10:10:00,51.73,51.78,51.51,51.52,548770.0,43.7267,43.769,43.5408,43.5492,548770.0
2018-03-15 10:20:00,51.52,51.72,51.51,51.71,437731.0,43.5492,43.7183,43.5408,43.7098,437731.0
2018-03-15 10:30:00,51.72,51.79,51.54,51.57,443155.0,43.7183,43.7775,43.5661,43.5915,443155.0
2018-03-15 10:40:00,51.56,51.64,51.5,51.58,412705.0,43.583,43.6507,43.5323,43.5999,412705.0
2018-03-15 10:50:00,51.58,51.59,51.44,51.47,408361.0,43.5999,43.6084,43.4816,43.507,408361.0
2018-03-15 11:00:00,51.46,51.67,51.46,51.6,669476.0,43.4985,43.676,43.4985,43.6168,669476.0
2018-03-15 11:10:00,51.6,51.69,51.58,51.65,400655.0,43.6168,43.6929,43.5999,43.6591,400655.0
2018-03-15 11:20:00,51.65,51.69,51.59,51.64,443649.0,43.6591,43.6929,43.6084,43.6507,443649.0
2018-03-15 11:30:00,51.65,51.66,51.52,51.56,384730.0,43.6591,43.6676,43.5492,43.583,384730.0
2018-03-15 11:40:00,51.56,51.57,51.45,51.47,319938.0,43.583,43.5915,43.4901,43.507,319938.0
2018-03-15 11:50:00,51.47,51.5,51.36,51.43,474980.0,43.507,43.5323,43.414,43.4731,474980.0
2018-03-15 12:00:00,51.43,51.47,51.38,51.39,333275.0,43.4731,43.507,43.4309,43.4393,333275.0
2018-03-15 12:10:00,51.38,51.41,51.24,51.28,471227.0,43.4309,43.4562,43.3125,43.3464,471227.0
2018-03-15 12:20:00,51.29,51.31,51.21,51.27,292007.0,43.3548,43.3717,43.2872,43.3379,292007.0
2018-03-15 12:30:00,51.27,51.3,51.11,51.15,514542.0,43.3379,43.3633,43.2027,43.2365,514542.0
2018-03-15 12:40:00,51.15,51.31,51.14,51.29,258732.0,43.2365,43.3717,43.228,43.3548,258732.0
2018-03-15 12:50:00,51.29,51.35,51.27,51.28,321801.0,43.3548,43.4055,43.3379,43.3464,321801.0
2018-03-15 13:00:00,51.29,51.3,51.23,51.28,259102.0,43.3548,43.3633,43.3041,43.3464,259102.0
2018-03-15 13:10:00,51.28,51.32,51.16,51.19,291088.0,43.3464,43.3802,43.2449,43.2703,291088.0
2018-03-15 13:20:00,51.18,51.27,51.16,51.24,254802.0,43.2618,43.3379,43.2449,43.3125,254802.0
2018-03-15 13:30:00,51.23,51.3,51.22,51.24,241889.0,43.3041,43.3633,43.2956,43.3125,241889.0
2018-03-15 13:40:00,51.25,51.26,51.12,51.14,398354.0,43.321,43.3294,43.2111,43.228,398354.0
2018-03-15 13:50:00,51.14,51.17,50.96,50.96,495654.0,43.228,43.2534,43.0759,43.0759,495654.0
2018-03-15 14:00:00,50.96,51.06,50.93,51.05,495973.0,43.0759,43.1604,43.0505,43.1519,495973.0
2018-03-15 14:10:00,51.05,51.17,51.02,51.11,402722.0,43.1519,43.2534,43.1266,43.2027,402722.0
2018-03-15 14:20:00,51.11,51.13,51.02,51.05,322521.0,43.2027,43.2196,43.1266,43.1519,322521.0
2018-03-15 14:30:00,51.05,51.12,51.05,51.08,467876.0,43.1519,43.2111,43.1519,43.1773,467876.0
2018-03-15 14:40:00,51.09,51.13,51.03,51.04,300321.0,43.1857,43.2196,43.135,43.1435,300321.0
2018-03-15 14:50:00,51.05,51.08,50.95,51.08,554849.0,43.1519,43.1773,43.0674,43.1773,554849.0
2018-03-15 15:00:00,51.08,51.19,51.05,51.11,576579.0,43.1773,43.2703,43.1519,43.2027,576579.0
2018-03-15 15:10:00,51.11,51.12,50.98,51.0,430371.0,43.2027,43.2111,43.0928,43.1097,430371.0
2018-03-15 15:20:00,51.01,51.06,50.98,51.04,599363.0,43.1181,43.1604,43.0928,43.1435,599363.0
2018-03-15 15:30:00,51.04,51.05,50.97,50.98,541656.0,43.1435,43.1519,43.0843,43.0928,541656.0
2018-03-15 15:40:00,50.98,51.02,50.96,50.98,880334.0,43.0928,43.1266,43.0759,43.0928,880334.0
2018-03-15 15:50:00,50.98,51.0,50.88,50.88,1980286.0,43.0928,43.1097,43.0082,43.0082,1980286.0
2018-03-16 09:30:00,50.99,51.42,50.99,51.31,5845452.0,43.1012,43.4647,43.1012,43.3717,5845452.0
2018-03-16 09:40:00,51.31,51.38,51.21,51.27,575266.0,43.3717,43.4309,43.2872,43.3379,575266.0
2018-03-16 09:50:00,51.27,51.44,51.19,51.38,700258.0,43.3379,43.4816,43.2703,43.4309,700258.0
2018-03-16 10:00:00,51.38,51.46,51.24,51.25,958355.0,43.4309,43.4985,43.3125,43.321,958355.0
2018-03-16 10:10:00,51.25,51.48,51.21,51.48,558941.0,43.321,43.5154,43.2872,43.5154,558941.0
2018-03-16 10:20:00,51.48,51.52,51.36,51.52,612837.0,43.5154,43.5492,43.414,43.5492,612837.0
2018-03-16 10:30:00,51.52,51.63,51.49,51.52,514063.0,43.5492,43.6422,43.5239,43.5492,514063.0
2018-03-16 10:40:00,51.53,51.53,51.42,51.5,741760.0,43.5577,43.5577,43.4647,43.5323,741760.0
2018-03-16 10:50:00,51.5,51.58,51.49,51.51,355239.0,43.5323,43.5999,43.5239,43.5408,355239.0
2018-03-16 11:00:00,51.5,51.55,51.42,51.42,211806.0,43.5323,43.5746,43.4647,43.4647,211806.0
2018-03-16 11:10:00,51.42,51.51,51.39,51.48,445567.0,43.4647,43.5408,43.4393,43.5154,445567.0
2018-03-16 11:20:00,51.49,51.65,51.47,51.61,577587.0,43.5239,43.6591,43.507,43.6253,577587.0
2018-03-16 11:30:00,51.62,51.7,51.6,51.64,356726.0,43.6338,43.7014,43.6168,43.6507,356726.0
2018-03-16 11:40:00,51.64,51.64,51.47,51.47,247794.0,43.6507,43.6507,43.507,43.507,247794.0
2018-03-16 11:50:00,51.47,51.5,51.29,51.31,376302.0,43.507,43.5323,43.3548,43.3717,376302.0
2018-03-16 12:00:00,51.32,51.39,51.28,51.39,309713.0,43.3802,43.4393,43.3464,43.4393,309713.0
2018-03-16 12:10:00,51.39,51.42,51.3,51.37,214920.0,43.4393,43.4647,43.3633,43.4224,214920.0
2018-03-16 12:20:00,51.38,51.47,51.36,51.46,263862.0,43.4309,43.507,43.414,43.4985,263862.0
2018-03-16 12:30:00,51.45,51.53,51.41,51.52,529977.0,43.4901,43.5577,43.4562,43.5492,529977.0
2018-03-16 12:40:00,51.52,51.56,51.48,51.55,379385.0,43.5492,43.583,43.5154,43.5746,379385.0
2018-03-16 12:50:00,51.55,51.59,51.45,51.49,427264.0,43.5746,43.6084,43.4901,43.5239,427264.0
2018-03-16 13:00:00,51.48,51.56,51.42,51.45,349493.0,43.5154,43.583,43.4647,43.4901,349493.0
2018-03-16 13:10:00,51.46,51.48,51.42,51.43,141501.0,43.4985,43.5154,43.4647,43.4731,141501.0
2018-03-16 13:20:00,51.43,51.47,51.38,51.42,178278.0,43.4731,43.507,43.4309,43.4647,178278.0
2018-03-16 13:30:00,51.41,51.45,51.38,51.43,278171.0,43.4562,43.4901,43.4309,43.4731,278171.0
2018-03-16 13:40:00,51.43,51.45,51.35,51.36,254268.0,43.4731,43.4901,43.4055,43.414,254268.0
2018-03-16 13:50:00,51.37,51.41,51.34,51.37,224634.0,43.4224,43.4562,43.3971,43.4224,224634.0
2018-03-16 14:00:00,51.38,51.43,51.34,51.43,419420.0,43.4309,43.4731,43.3971,43.4731,419420.0
2018-03-16 14:10:00,51.43,51.45,51.39,51.41,250308.0,43.4731,43.4901,43.4393,43.4562,250308.0
2018-03-16 14:20:00,51.41,51.43,51.38,51.39,271403.0,43.4562,43.4731,43.4309,43.4393,271403.0
2018-03-16 14:30:00,51.39,51.45,51.37,51.43,260088.0,43.4393,43.4901,43.4224,43.4731,260088.0
2018-03-16 14:40:00,51.43,51.43,51.37,51.39,158624.0,43.4731,43.4731,43.4224,43.4393,158624.0
2018-03-16 14:50:00,51.39,51.42,51.36,51.36,312377.0,43.4393,43.4647,43.414,43.414,312377.0
2018-03-16 15:00:00,51.37,51.42,51.34,51.37,243321.0,43.4224,43.4647,43.3971,43.4224,243321.0
2018-03-16 15:10:00,51.38,51.4,51.31,51.33,267295.0,43.4309,43.4478,43.3717,43.3886,267295.0
2018-03-16 15:20:00,51.33,51.36,51.28,51.31,577179.0,43.3886,43.414,43.3464,43.3717,577179.0
2018-03-16 15:30:00,51.32,51.38,51.28,51.36,811426.0,43.3802,43.4309,43.3464,43.414,811426.0
2018-03-16 15:40:00,51.36,51.39,51.29,51.3,837413.0,43.414,43.4393,43.3548,43.3633,837413.0
2018-03-16 15:50:00,51.3,51.4,51.1,51.14,3117012.0,43.3633,43.4478,43.1942,43.228,3117012.0
2018-03-19 09:30:00,50.75,50.82,50.5,50.79,1368589.0,42.8984,42.9575,42.687,42.9322,1368589.0
2018-03-19 09:40:00,50.8,50.95,50.63,50.95,899887.0,42.9406,43.0674,42.7969,43.0674,899887.0
2018-03-19 09:50:00,50.95,51.23,50.87,50.98,832989.0,43.0674,43.3041,42.9998,43.0928,832989.0
2018-03-19 10:00:00,50.98,51.05,50.86,50.93,613208.0,43.0928,43.1519,42.9913,43.0505,613208.0
2018-03-19 10:10:00,50.93,50.96,50.79,50.96,527044.0,43.0505,43.0759,42.9322,43.0759,527044.0
2018-03-19 10:20:00,50.96,50.99,50.86,50.92,368337.0,43.0759,43.1012,42.9913,43.0421,368337.0
2018-03-19 10:30:00,50.92,51.01,50.83,50.91,440949.0,43.0421,43.1181,42.966,43.0336,440949.0
2018-03-19 10:40:00,50.91,50.92,50.71,50.77,576969.0,43.0336,43.0421,42.8645,42.9153,576969.0
2018-03-19 10:50:00,50.76,50.81,50.64,50.69,537918.0,42.9068,42.9491,42.8054,42.8476,537918.0
2018-03-19 11:00:00,50.68,50.74,50.59,50.64,634371.0,42.8392,42.8899,42.7631,42.8054,634371.0
2018-03-19 11:10:00,50.64,50.67,50.41,50.46,752582.0,42.8054,42.8307,42.611,42.6532,752582.0
2018-03-19 11:20:00,50.46,50.58,50.42,50.56,387516.0,42.6532,42.7547,42.6194,42.7377,387516.0
2018-03-19 11:30:00,50.56,50.56,50.45,50.46,465331.0,42.7377,42.7377,42.6448,42.6532,465331.0
2018-03-19 11:40:00,50.45,50.46,50.25,50.27,787367.0,42.6448,42.6532,42.4757,42.4926,787367.0
2018-03-19 11:50:00,50.27,50.34,50.05,50.12,715681.0,42.4926,42.5518,42.3067,42.3658,715681.0
2018-03-19 12:00:00,50.13,50.16,50.01,50.03,821385.0,42.3743,42.3996,42.2728,42.2897,821385.0
2018-03-19 12:10:00,50.04,50.08,49.93,50.02,893017.0,42.2982,42.332,42.2052,42.2813,893017.0
2018-03-19 12:20:00,50.02,50.27,49.99,50.26,371661.0,42.2813,42.4926,42.2559,42.4842,371661.0
2018-03-19 12:30:00,50.26,50.31,50.08,50.19,349737.0,42.4842,42.5264,42.332,42.425,349737.0
2018-03-19 12:40:00,50.19,50.23,50.0,50.03,526928.0,42.425,42.4588,42.2644,42.2897,526928.0
2018-03-19 12:50:00,50.02,50.24,50.01,50.16,329069.0,42.2813,42.4673,42.2728,42.3996,329069.0
2018-03-19 13:00:00,50.16,50.22,50.0,50.02,504586.0,42.3996,42.4503,42.2644,42.2813,504586.0
2018-03-19 13:10:00,50.02,50.12,49.98,50.09,421116.0,42.2813,42.3658,42.2475,42.3405,421116.0
2018-03-19 13:20:00,50.09,50.16,50.0,50.1,394584.0,42.3405,42.3996,42.2644,42.3489,394584.0
2018-03-19 13:30:00,50.1,50.39,50.07,50.39,388235.0,42.3489,42.594,42.3236,42.594,388235.0
2018-03-19 13:40:00,50.38,50.43,50.33,50.35,533826.0,42.5856,42.6279,42.5433,42.5602,533826.0
2018-03-19 13:50:00,50.36,50.42,50.25,50.41,344006.0,42.5687,42.6194,42.4757,42.611,344006.0
2018-03-19 14:00:00,50.41,50.52,50.37,50.47,435737.0,42.611,42.7039,42.5771,42.6617,435737.0
2018-03-19 14:10:00,50.47,50.53,50.44,50.44,368933.0,42.6617,42.7124,42.6363,42.6363,368933.0
2018-03-19 14:20:00,50.44,50.46,50.35,50.44,348244.0,42.6363,42.6532,42.5602,42.6363,348244.0
2018-03-19 14:30:00,50.44,50.44,50.21,50.3,459603.0,42.6363,42.6363,42.4419,42.518,459603.0
2018-03-19 14:40:00,50.29,50.47,50.19,50.39,345288.0,42.5095,42.6617,42.425,42.594,345288.0
2018-03-19 14:50:00,50.39,50.59,50.37,50.55,434437.0,42.594,42.7631,42.5771,42.7293,434437.0
2018-03-19 15:00:00,50.55,50.62,50.45,50.52,511887.0,42.7293,42.7885,42.6448,42.7039,511887.0
2018-03-19 15:10:00,50.53,50.75,50.49,50.74,454754.0,42.7124,42.8984,42.6786,42.8899,454754.0
2018-03-19 15:20:00,50.74,50.79,50.62,50.63,395630.0,42.8899,42.9322,42.7885,42.7969,395630.0
2018-03-19 15:30:00,50.63,50.67,50.52,50.65,465066.0,42.7969,42.8307,42.7039,42.8138,465066.0
2018-03-19 15:40:00,50.64,50.81,50.57,50.76,821940.0,42.8054,42.9491,42.7462,42.9068,821940.0
2018-03-19 15:50:00,50.76,50.91,50.5,50.84,1853239.0,42.9068,43.0336,42.687,42.9744,1853239.0
2018-03-20 09:30:00,50.88,51.3,50.85,51.0,1289089.0,43.0082,43.3633,42.9829,43.1097,1289089.0
2018-03-20 09:40:00,51.0,51.3,51.0,51.26,704382.0,43.1097,43.3633,43.1097,43.3294,704382.0
2018-03-20 09:50:00,51.26,51.28,51.09,51.1,662613.0,43.3294,43.3464,43.1857,43.1942,662613.0
2018-03-20 10:00:00,51.09,51.18,51.06,51.12,389747.0,43.1857,43.2618,43.1604,43.2111,389747.0
2018-03-20 10:10:00,51.12,51.18,51.0,51.15,385359.0,43.2111,43.2618,43.1097,43.2365,385359.0
2018-03-20 10:20:00,51.16,51.47,51.14,51.42,575506.0,43.2449,43.507,43.228,43.4647,575506.0
2018-03-20 10:30:00,51.43,51.57,51.34,51.48,692426.0,43.4731,43.5915,43.3971,43.5154,692426.0
2018-03-20 10:40:00,51.48,51.5,51.35,51.35,322707.0,43.5154,43.5323,43.4055,43.4055,322707.0
2018-03-20 10:50:00,51.35,51.62,51.34,51.62,477643.0,43.4055,43.6338,43.3971,43.6338,477643.0
2018-03-20 11:00:00,51.63,51.75,51.6,51.71,436306.0,43.6422,43.7436,43.6168,43.7098,436306.0
2018-03-20 11:10:00,51.7,51.79,51.65,51.75,626307.0,43.7014,43.7775,43.6591,43.7436,626307.0
2018-03-20 11:20:00,51.75,51.81,51.71,51.73,387538.0,43.7436,43.7944,43.7098,43.7267,387538.0
2018-03-20 11:30:00,51.74,51.77,51.62,51.69,412840.0,43.7352,43.7605,43.6338,43.6929,412840.0
2018-03-20 11:40:00,51.69,51.7,51.4,51.42,533683.0,43.6929,43.7014,43.4478,43.4647,533683.0
2018-03-20 11:50:00,51.42,51.46,51.36,51.43,358151.0,43.4647,43.4985,43.414,43.4731,358151.0
2018-03-20 12:00:00,51.44,51.46,51.32,51.4,282255.0,43.4816,43.4985,43.3802,43.4478,282255.0
2018-03-20 12:10:00,51.41,51.48,51.36,51.41,288675.0,43.4562,43.5154,43.414,43.4562,288675.0
2018-03-20 12:20:00,51.4,51.54,51.4,51.51,347831.0,43.4478,43.5661,43.4478,43.5408,347831.0
2018-03-20 12:30:00,51.51,51.58,51.43,51.44,221010.0,43.5408,43.5999,43.4731,43.4816,221010.0
2018-03-20 12:40:00,51.45,51.53,51.4,51.46,206619.0,43.4901,43.5577,43.4478,43.4985,206619.0
2018-03-20 12:50:00,51.45,51.5,51.43,51.45,169154.0,43.4901,43.5323,43.4731,43.4901,169154.0
2018-03-20 13:00:00,51.45,51.57,51.42,51.52,226732.0,43.4901,43.5915,43.4647,43.5492,226732.0
2018-03-20 13:10:00,51.51,51.54,51.44,51.46,221026.0,43.5408,43.5661,43.4816,43.4985,221026.0
2018-03-20 13:20:00,51.45,51.51,51.41,51.45,428516.0,43.4901,43.5408,43.4562,43.4901,428516.0
2018-03-20 13:30:00,51.45,51.47,51.32,51.36,219734.0,43.4901,43.507,43.3802,43.414,219734.0
2018-03-20 13:40:00,51.36,51.37,51.26,51.33,212565.0,43.414,43.4224,43.3294,43.3886,212565.0
2018-03-20 13:50:00,51.34,51.36,51.26,51.27,224037.0,43.3971,43.414,43.3294,43.3379,224037.0
2018-03-20 14:00:00,51.28,51.42,51.23,51.36,309603.0,43.3464,43.4647,43.3041,43.414,309603.0
2018-03-20 14:10:00,51.37,51.49,51.35,51.48,326329.0,43.4224,43.5239,43.4055,43.5154,326329.0
2018-03-20 14:20:00,51.48,51.53,51.43,51.48,257323.0,43.5154,43.5577,43.4731,43.5154,257323.0
2018-03-20 14:30:00,51.48,51.5,51.41,51.48,220833.0,43.5154,43.5323,43.4562,43.5154,220833.0
2018-03-20 14:40:00,51.47,51.57,51.44,51.55,277488.0,43.507,43.5915,43.4816,43.5746,277488.0
2018-03-20 14:50:00,51.56,51.62,51.52,51.59,370400.0,43.583,43.6338,43.5492,43.6084,370400.0
2018-03-20 15:00:00,51.59,51.79,51.58,51.69,565889.0,43.6084,43.7775,43.5999,43.6929,565889.0
2018-03-20 15:10:00,51.7,51.78,51.64,51.72,514175.0,43.7014,43.769,43.6507,43.7183,514175.0
2018-03-20 15:20:00,51.71,51.79,51.71,51.73,509647.0,43.7098,43.7775,43.7098,43.7267,509647.0
2018-03-20 15:30:00,51.72,51.76,51.64,51.67,584470.0,43.7183,43.7521,43.6507,43.676,584470.0
2018-03-20 15:40:00,51.67,51.73,51.64,51.66,771915.0,43.676,43.7267,43.6507,43.6676,771915.0
2018-03-20 15:50:00,51.65,51.65,51.51,51.55,1405805.0,43.6591,43.6591,43.5408,43.5746,1405805.0
2018-03-21 09:30:00,51.55,51.78,51.53,51.66,707082.0,43.5746,43.769,43.5577,43.6676,707082.0
2018-03-21 09:40:00,51.67,51.79,51.6,51.62,587836.0,43.676,43.7775,43.6168,43.6338,587836.0
2018-03-21 09:50:00,51.63,51.69,51.54,51.56,388865.0,43.6422,43.6929,43.5661,43.583,388865.0
2018-03-21 10:00:00,51.56,51.68,51.52,51.65,488061.0,43.583,43.6845,43.5492,43.6591,488061.0
2018-03-21 10:10:00,51.65,51.69,51.56,51.65,372202.0,43.6591,43.6929,43.583,43.6591,372202.0
2018-03-21 10:20:00,51.66,51.68,51.57,51.59,192131.0,43.6676,43.6845,43.5915,43.6084,192131.0
2018-03-21 10:30:00,51.59,51.62,51.53,51.6,320590.0,43.6084,43.6338,43.5577,43.6168,320590.0
2018-03-21 10:40:00,51.61,51.65,51.55,51.58,269027.0,43.6253,43.6591,43.5746,43.5999,269027.0
2018-03-21 10:50:00,51.59,51.62,51.54,51.57,278897.0,43.6084,43.6338,43.5661,43.5915,278897.0
2018-03-21 11:00:00,51.58,51.64,51.55,51.61,265336.0,43.5999,43.6507,43.5746,43.6253,265336.0
2018-03-21 11:10:00,51.61,51.76,51.58,51.72,324965.0,43.6253,43.7521,43.5999,43.7183,324965.0
2018-03-21 11:20:00,51.72,51.75,51.67,51.72,453210.0,43.7183,43.7436,43.676,43.7183,453210.0
2018-03-21 11:30:00,51.73,51.75,51.67,51.7,404279.0,43.7267,43.7436,43.676,43.7014,404279.0
2018-03-21 11:40:00,51.7,51.71,51.65,51.68,253824.0,43.7014,43.7098,43.6591,43.6845,253824.0
2018-03-21 11:50:00,51.67,51.8,51.67,51.67,540383.0,43.676,43.7859,43.676,43.676,540383.0
2018-03-21 12:00:00,51.67,51.7,51.64,51.67,245777.0,43.676,43.7014,43.6507,43.676,245777.0
2018-03-21 12:10:00,51.66,51.68,51.59,51.64,253062.0,43.6676,43.6845,43.6084,43.6507,253062.0
2018-03-21 12:20:00,51.64,51.68,51.63,51.67,160077.0,43.6507,43.6845,43.6422,43.676,160077.0
2018-03-21 12:30:00,51.67,51.67,51.63,51.66,140712.0,43.676,43.676,43.6422,43.6676,140712.0
2018-03-21 12:40:00,51.66,51.7,51.63,51.68,118713.0,43.6676,43.7014,43.6422,43.6845,118713.0
2018-03-21 12:50:00,51.67,51.71,51.66,51.7,137278.0,43.676,43.7098,43.6676,43.7014,137278.0
2018-03-21 13:00:00,51.7,51.71,51.63,51.7,310228.0,43.7014,43.7098,43.6422,43.7014,310228.0
2018-03-21 13:10:00,51.69,51.78,51.67,51.74,489898.0,43.6929,43.769,43.676,43.7352,489898.0
2018-03-21 13:20:00,51.74,51.76,51.71,51.73,306273.0,43.7352,43.7521,43.7098,43.7267,306273.0
2018-03-21 13:30:00,51.73,51.73,51.64,51.65,276245.0,43.7267,43.7267,43.6507,43.6591,276245.0
2018-03-21 13:40:00,51.66,51.73,51.64,51.72,265916.0,43.6676,43.7267,43.6507,43.7183,265916.0
2018-03-21 13:50:00,51.72,51.75,51.69,51.73,419980.0,43.7183,43.7436,43.6929,43.7267,419980.0
2018-03-21 14:00:00,51.73,51.96,51.56,51.94,1375248.0,43.7267,43.9211,43.583,43.9042,1375248.0
2018-03-21 14:10:00,51.94,52.17,51.81,52.0,1466568.0,43.9042,44.0987,43.7944,43.955,1466568.0
2018-03-21 14:20:00,52.01,52.02,51.65,51.79,831584.0,43.9634,43.9719,43.6591,43.7775,831584.0
2018-03-21 14:30:00,51.79,51.8,51.56,51.59,568808.0,43.7775,43.7859,43.583,43.6084,568808.0
2018-03-21 14:40:00,51.59,51.63,51.36,51.38,551778.0,43.6084,43.6422,43.414,43.4309,551778.0
2018-03-21 14:50:00,51.38,51.44,51.17,51.42,523800.0,43.4309,43.4816,43.2534,43.4647,523800.0
2018-03-21 15:00:00,51.41,51.6,51.39,51.57,485701.0,43.4562,43.6168,43.4393,43.5915,485701.0
2018-03-21 15:10:00,51.57,51.8,51.48,51.67,505914.0,43.5915,43.7859,43.5154,43.676,505914.0
2018-03-21 15:20:00,51.67,51.77,51.6,51.62,388297.0,43.676,43.7605,43.6168,43.6338,388297.0
2018-03-21 15:30:00,51.62,51.82,51.57,51.76,506402.0,43.6338,43.8028,43.5915,43.7521,506402.0
2018-03-21 15:40:00,51.75,51.8,51.64,51.7,720607.0,43.7436,43.7859,43.6507,43.7014,720607.0
2018-03-21 15:50:00,51.7,51.71,51.53,51.57,1192766.0,43.7014,43.7098,43.5577,43.5915,1192766.0
2018-03-22 09:30:00,50.73,51.5,50.6,51.42,1558298.0,42.8814,43.5323,42.7716,43.4647,1558298.0
2018-03-22 09:40:00,51.41,51.68,51.4,51.67,874383.0,43.4562,43.6845,43.4478,43.676,874383.0
2018-03-22 09:50:00,51.68,51.75,51.52,51.6,590857.0,43.6845,43.7436,43.5492,43.6168,590857.0
2018-03-22 10:00:00,51.6,51.79,51.48,51.71,609404.0,43.6168,43.7775,43.5154,43.7098,609404.0
2018-03-22 10:10:00,51.72,51.92,51.66,51.75,760228.0,43.7183,43.8873,43.6676,43.7436,760228.0
2018-03-22 10:20:00,51.75,51.93,51.72,51.82,442634.0,43.7436,43.8958,43.7183,43.8028,442634.0
2018-03-22 10:30:00,51.81,51.96,51.77,51.89,672485.0,43.7944,43.9211,43.7605,43.862,672485.0
2018-03-22 10:40:00,51.89,51.9,51.57,51.63,546119.0,43.862,43.8704,43.5915,43.6422,546119.0
2018-03-22 10:50:00,51.63,51.63,51.36,51.49,681898.0,43.6422,43.6422,43.414,43.5239,681898.0
2018-03-22 11:00:00,51.49,51.6,51.45,51.56,493125.0,43.5239,43.6168,43.4901,43.583,493125.0
2018-03-22 11:10:00,51.57,51.63,51.5,51.54,508704.0,43.5915,43.6422,43.5323,43.5661,508704.0
2018-03-22 11:20:00,51.54,51.54,51.3,51.39,750785.0,43.5661,43.5661,43.3633,43.4393,750785.0
2018-03-22 11:30:00,51.4,51.45,51.16,51.21,580671.0,43.4478,43.4901,43.2449,43.2872,580671.0
2018-03-22 11:40:00,51.21,51.24,51.04,51.17,857216.0,43.2872,43.3125,43.1435,43.2534,857216.0
2018-03-22 11:50:00,51.16,51.33,51.13,51.21,421610.0,43.2449,43.3886,43.2196,43.2872,421610.0
2018-03-22 12:00:00,51.2,51.25,51.1,51.12,683418.0,43.2787,43.321,43.1942,43.2111,683418.0
2018-03-22 12:10:00,51.12,51.31,50.97,51.2,756057.0,43.2111,43.3717,43.0843,43.2787,756057.0
2018-03-22 12:20:00,51.19,51.44,51.18,51.4,692516.0,43.2703,43.4816,43.2618,43.4478,692516.0
2018-03-22 12:30:00,51.4,51.45,51.25,51.26,654716.0,43.4478,43.4901,43.321,43.3294,654716.0
2018-03-22 12:40:00,51.27,51.29,51.16,51.23,341125.0,43.3379,43.3548,43.2449,43.3041,341125.0
2018-03-22 12:50:00,51.24,51.38,51.22,51.27,379485.0,43.3125,43.4309,43.2956,43.3379,379485.0
2018-03-22 13:00:00,51.26,51.26,51.06,51.17,468686.0,43.3294,43.3294,43.1604,43.2534,468686.0
2018-03-22 13:10:00,51.16,51.25,51.08,51.16,285288.0,43.2449,43.321,43.1773,43.2449,285288.0
2018-03-22 13:20:00,51.16,51.45,51.12,51.44,648821.0,43.2449,43.4901,43.2111,43.4816,648821.0
2018-03-22 13:30:00,51.45,51.46,51.36,51.39,538696.0,43.4901,43.4985,43.414,43.4393,538696.0
2018-03-22 13:40:00,51.38,51.4,51.29,51.31,356919.0,43.4309,43.4478,43.3548,43.3717,356919.0
2018-03-22 13:50:00,51.3,51.34,51.21,51.31,275014.0,43.3633,43.3971,43.2872,43.3717,275014.0
2018-03-22 14:00:00,51.3,51.35,51.18,51.19,421647.0,43.3633,43.4055,43.2618,43.2703,421647.0
2018-03-22 14:10:00,51.19,51.32,51.16,51.25,287204.0,43.2703,43.3802,43.2449,43.321,287204.0
2018-03-22 14:20:00,51.25,51.26,51.04,51.05,368186.0,43.321,43.3294,43.1435,43.1519,368186.0
2018-03-22 14:30:00,51.05,51.25,51.01,51.25,356708.0,43.1519,43.321,43.1181,43.321,356708.0
2018-03-22 14:40:00,51.24,51.35,51.17,51.32,322434.0,43.3125,43.4055,43.2534,43.3802,322434.0
2018-03-22 14:50:00,51.32,51.33,51.14,51.18,463557.0,43.3802,43.3886,43.228,43.2618,463557.0
2018-03-22 15:00:00,51.19,51.3,51.15,51.19,424605.0,43.2703,43.3633,43.2365,43.2703,424605.0
2018-03-22 15:10:00,51.18,51.22,51.1,51.14,779310.0,43.2618,43.2956,43.1942,43.228,779310.0
2018-03-22 15:20:00,51.15,51.27,51.05,51.06,638982.0,43.2365,43.3379,43.1519,43.1604,638982.0
2018-03-22 15:30:00,51.06,51.1,50.99,51.0,895283.0,43.1604,43.1942,43.1012,43.1097,895283.0
2018-03-22 15:40:00,51.0,51.09,50.89,51.05,1959786.0,43.1097,43.1857,43.0167,43.1519,1959786.0
2018-03-22 15:50:00,51.06,51.09,50.8,50.83,2527353.0,43.1604,43.1857,42.9406,42.966,2527353.0
2018-03-23 09:30:00,50.59,50.74,50.19,50.2,1439369.0,42.7631,42.8899,42.425,42.4334,1439369.0
2018-03-23 09:40:00,50.19,50.21,49.77,49.93,1379171.0,42.425,42.4419,42.07,42.2052,1379171.0
2018-03-23 09:50:00,49.94,50.23,49.85,50.15,925109.0,42.2137,42.4588,42.1376,42.3912,925109.0
2018-03-23 10:00:00,50.16,50.26,50.1,50.21,874184.0,42.3996,42.4842,42.3489,42.4419,874184.0
2018-03-23 10:10:00,50.21,50.41,50.15,50.25,790352.0,42.4419,42.611,42.3912,42.4757,790352.0
2018-03-23 10:20:00,50.25,50.53,50.16,50.52,1030004.0,42.4757,42.7124,42.3996,42.7039,1030004.0
2018-03-23 10:30:00,50.53,50.65,50.41,50.55,1358779.0,42.7124,42.8138,42.611,42.7293,1358779.0
2018-03-23 10:40:00,50.54,50.71,50.54,50.66,1037256.0,42.7208,42.8645,42.7208,42.8223,1037256.0
2018-03-23 10:50:00,50.66,50.89,50.56,50.88,1094710.0,42.8223,43.0167,42.7377,43.0082,1094710.0
2018-03-23 11:00:00,50.88,50.94,50.59,50.59,898893.0,43.0082,43.059,42.7631,42.7631,898893.0
2018-03-23 11:10:00,50.59,50.7,50.54,50.65,730539.0,42.7631,42.8561,42.7208,42.8138,730539.0
2018-03-23 11:20:00,50.64,50.76,50.51,50.59,726336.0,42.8054,42.9068,42.6955,42.7631,726336.0
2018-03-23 11:30:00,50.57,50.68,50.45,50.47,653312.0,42.7462,42.8392,42.6448,42.6617,653312.0
2018-03-23 11:40:00,50.47,50.63,50.33,50.39,880581.0,42.6617,42.7969,42.5433,42.594,880581.0
2018-03-23 11:50:00,50.39,50.5,50.24,50.27,637634.0,42.594,42.687,42.4673,42.4926,637634.0
2018-03-23 12:00:00,50.27,50.65,50.26,50.59,661861.0,42.4926,42.8138,42.4842,42.7631,661861.0
2018-03-23 12:10:00,50.59,50.68,50.5,50.55,495308.0,42.7631,42.8392,42.687,42.7293,495308.0
2018-03-23 12:20:00,50.55,50.7,50.5,50.62,543148.0,42.7293,42.8561,42.687,42.7885,543148.0
2018-03-23 12:30:00,50.62,50.64,50.51,50.54,784160.0,42.7885,42.8054,42.6955,42.7208,784160.0
2018-03-23 12:40:00,50.55,50.56,50.45,50.54,909480.0,42.7293,42.7377,42.6448,42.7208,909480.0
2018-03-23 12:50:00,50.54,50.57,50.38,50.46,443028.0,42.7208,42.7462,42.5856,42.6532,443028.0
2018-03-23 13:00:00,50.45,50.78,50.36,50.76,554937.0,42.6448,42.9237,42.5687,42.9068,554937.0
2018-03-23 13:10:00,50.77,50.87,50.66,50.77,474610.0,42.9153,42.9998,42.8223,42.9153,474610.0
2018-03-23 13:20:00,50.76,50.89,50.71,50.75,556387.0,42.9068,43.0167,42.8645,42.8984,556387.0
2018-03-23 13:30:00,50.76,50.88,50.66,50.68,558767.0,42.9068,43.0082,42.8223,42.8392,558767.0
2018-03-23 13:40:00,50.69,50.76,50.61,50.75,380682.0,42.8476,42.9068,42.78,42.8984,380682.0
2018-03-23 13:50:00,50.75,50.99,50.74,50.86,470206.0,42.8984,43.1012,42.8899,42.9913,470206.0
2018-03-23 14:00:00,50.85,50.91,50.69,50.79,409204.0,42.9829,43.0336,42.8476,42.9322,409204.0
2018-03-23 14:10:00,50.78,50.79,50.53,50.61,605895.0,42.9237,42.9322,42.7124,42.78,605895.0
2018-03-23 14:20:00,50.61,50.67,50.53,50.63,462625.0,42.78,42.8307,42.7124,42.7969,462625.0
2018-03-23 14:30:00,50.63,50.64,50.41,50.52,420458.0,42.7969,42.8054,42.611,42.7039,420458.0
2018-03-23 14:40:00,50.52,50.61,50.36,50.39,432230.0,42.7039,42.78,42.5687,42.594,432230.0
2018-03-23 14:50:00,50.4,50.44,50.05,50.11,702667.0,42.6025,42.6363,42.3067,42.3574,702667.0
2018-03-23 15:00:00,50.12,50.17,49.95,49.99,717689.0,42.3658,42.4081,42.2221,42.2559,717689.0
2018-03-23 15:10:00,49.98,50.29,49.94,50.12,775744.0,42.2475,42.5095,42.2137,42.3658,775744.0
2018-03-23 15:20:00,50.12,50.18,49.98,49.99,686301.0,42.3658,42.4165,42.2475,42.2559,686301.0
2018-03-23 15:30:00,49.99,50.0,49.8,49.92,988759.0,42.2559,42.2644,42.0953,42.1968,988759.0
2018-03-23 15:40:00,49.91,49.98,49.65,49.65,1156640.0,42.1883,42.2475,41.9685,41.9685,1156640.0
2018-03-23 15:50:00,49.66,49.66,49.36,49.36,3115441.0,41.977,41.977,41.7234,41.7234,3115441.0
2018-03-26 09:30:00,50.74,50.95,50.32,50.7,2075456.0,42.8899,43.0674,42.5349,42.8561,2075456.0
2018-03-26 09:40:00,50.69,51.06,50.68,50.97,1183835.0,42.8476,43.1604,42.8392,43.0843,1183835.0
2018-03-26 09:50:00,50.96,51.18,50.9,51.14,1380004.0,43.0759,43.2618,43.0251,43.228,1380004.0
2018-03-26 10:00:00,51.14,51.26,51.08,51.2,897918.0,43.228,43.3294,43.1773,43.2787,897918.0
2018-03-26 10:10:00,51.21,51.22,50.99,51.21,751701.0,43.2872,43.2956,43.1012,43.2872,751701.0
2018-03-26 10:20:00,51.22,51.3,51.01,51.05,667088.0,43.2956,43.3633,43.1181,43.1519,667088.0
2018-03-26 10:30:00,51.04,51.1,50.96,51.02,562676.0,43.1435,43.1942,43.0759,43.1266,562676.0
2018-03-26 10:40:00,51.02,51.14,50.93,51.07,687247.0,43.1266,43.228,43.0505,43.1688,687247.0
2018-03-26 10:50:00,51.07,51.16,51.0,51.02,411193.0,43.1688,43.2449,43.1097,43.1266,411193.0
2018-03-26 11:00:00,51.01,51.13,50.86,50.87,786264.0,43.1181,43.2196,42.9913,42.9998,786264.0
2018-03-26 11:10:00,50.86,50.93,50.65,50.68,877573.0,42.9913,43.0505,42.8138,42.8392,877573.0
2018-03-26 11:20:00,50.67,50.93,50.59,50.86,639856.0,42.8307,43.0505,42.7631,42.9913,639856.0
2018-03-26 11:30:00,50.85,51.06,50.76,51.04,475076.0,42.9829,43.1604,42.9068,43.1435,475076.0
2018-03-26 11:40:00,51.05,51.16,51.03,51.16,485579.0,43.1519,43.2449,43.135,43.2449,485579.0
2018-03-26 11:50:00,51.16,51.39,51.15,51.25,625975.0,43.2449,43.4393,43.2365,43.321,625975.0
2018-03-26 12:00:00,51.26,51.27,51.07,51.21,569775.0,43.3294,43.3379,43.1688,43.2872,569775.0
2018-03-26 12:10:00,51.2,51.27,51.16,51.21,304684.0,43.2787,43.3379,43.2449,43.2872,304684.0
2018-03-26 12:20:00,51.21,51.34,51.2,51.22,488042.0,43.2872,43.3971,43.2787,43.2956,488042.0
2018-03-26 12:30:00,51.21,51.37,51.19,51.23,497453.0,43.2872,43.4224,43.2703,43.3041,497453.0
2018-03-26 12:40:00,51.23,51.47,51.22,51.37,654146.0,43.3041,43.507,43.2956,43.4224,654146.0
2018-03-26 12:50:00,51.38,51.55,51.32,51.5,509296.0,43.4309,43.5746,43.3802,43.5323,509296.0
2018-03-26 13:00:00,51.5,51.9,51.49,51.85,1144617.0,43.5323,43.8704,43.5239,43.8282,1144617.0
2018-03-26 13:10:00,51.84,52.18,51.84,51.96,1102867.0,43.8197,44.1071,43.8197,43.9211,1102867.0
2018-03-26 13:20:00,51.96,52.02,51.85,51.94,422662.0,43.9211,43.9719,43.8282,43.9042,422662.0
2018-03-26 13:30:00,51.95,51.96,51.8,51.9,399324.0,43.9127,43.9211,43.7859,43.8704,399324.0
2018-03-26 13:40:00,51.9,52.0,51.88,51.97,439495.0,43.8704,43.955,43.8535,43.9296,439495.0
2018-03-26 13:50:00,51.95,51.99,51.79,51.9,494110.0,43.9127,43.9465,43.7775,43.8704,494110.0
2018-03-26 14:00:00,51.9,52.14,51.86,52.09,586177.0,43.8704,44.0733,43.8366,44.031,586177.0
2018-03-26 14:10:00,52.1,52.23,52.07,52.16,1074132.0,44.0395,44.1494,44.0141,44.0902,1074132.0
2018-03-26 14:20:00,52.15,52.21,52.05,52.17,874349.0,44.0818,44.1325,43.9972,44.0987,874349.0
2018-03-26 14:30:00,52.17,52.2,52.05,52.11,648915.0,44.0987,44.124,43.9972,44.0479,648915.0
2018-03-26 14:40:00,52.11,52.19,52.11,52.18,480690.0,44.0479,44.1156,44.0479,44.1071,480690.0
2018-03-26 14:50:00,52.18,52.41,52.18,52.34,930866.0,44.1071,44.3015,44.1071,44.2424,930866.0
2018-03-26 15:00:00,52.35,52.42,52.28,52.38,1195567.0,44.2508,44.31,44.1916,44.2762,1195567.0
2018-03-26 15:10:00,52.38,52.39,52.27,52.35,547266.0,44.2762,44.2846,44.1832,44.2508,547266.0
2018-03-26 15:20:00,52.35,52.38,52.28,52.32,550020.0,44.2508,44.2762,44.1916,44.2255,550020.0
2018-03-26 15:30:00,52.32,52.37,52.14,52.3,971209.0,44.2255,44.2677,44.0733,44.2085,971209.0
2018-03-26 15:40:00,52.3,52.48,52.26,52.46,1570556.0,44.2085,44.3607,44.1747,44.3438,1570556.0
2018-03-26 15:50:00,52.46,52.49,52.36,52.47,2597004.0,44.3438,44.3692,44.2593,44.3522,2597004.0
2018-03-27 09:30:00,52.99,53.25,52.69,53.06,2626565.0,44.7918,45.0116,44.5382,44.851,2626565.0
2018-03-27 09:40:00,53.05,53.08,52.78,52.81,1381051.0,44.8425,44.8679,44.6143,44.6396,1381051.0
2018-03-27 09:50:00,52.81,52.85,52.64,52.79,1115147.0,44.6396,44.6735,44.4959,44.6227,1115147.0
2018-03-27 10:00:00,52.79,52.92,52.61,52.68,1060311.0,44.6227,44.7326,44.4706,44.5298,1060311.0
2018-03-27 10:10:00,52.69,52.69,52.45,52.53,847873.0,44.5382,44.5382,44.3353,44.403,847873.0
2018-03-27 10:20:00,52.53,52.6,52.38,52.52,810802.0,44.403,44.4621,44.2762,44.3945,810802.0
2018-03-27 10:30:00,52.52,52.62,52.38,52.6,593995.0,44.3945,44.479,44.2762,44.4621,593995.0
2018-03-27 10:40:00,52.6,52.86,52.56,52.71,689579.0,44.4621,44.6819,44.4283,44.5551,689579.0
2018-03-27 10:50:00,52.7,52.83,52.62,52.66,568496.0,44.5467,44.6566,44.479,44.5129,568496.0
2018-03-27 11:00:00,52.66,52.68,52.51,52.66,511847.0,44.5129,44.5298,44.3861,44.5129,511847.0
2018-03-27 11:10:00,52.65,52.78,52.61,52.69,437116.0,44.5044,44.6143,44.4706,44.5382,437116.0
2018-03-27 11:20:00,52.68,52.72,52.59,52.69,382139.0,44.5298,44.5636,44.4537,44.5382,382139.0
2018-03-27 11:30:00,52.69,52.99,52.68,52.98,555355.0,44.5382,44.7918,44.5298,44.7833,555355.0
2018-03-27 11:40:00,52.99,53.17,52.92,53.17,612602.0,44.7918,44.9439,44.7326,44.9439,612602.0
2018-03-27 11:50:00,53.16,53.18,53.08,53.15,483599.0,44.9355,44.9524,44.8679,44.927,483599.0
2018-03-27 12:00:00,53.15,53.19,52.89,52.98,679660.0,44.927,44.9609,44.7073,44.7833,679660.0
2018-03-27 12:10:00,52.98,53.04,52.89,52.97,511012.0,44.7833,44.8341,44.7073,44.7749,511012.0
2018-03-27 12:20:00,52.98,53.01,52.75,52.75,566512.0,44.7833,44.8087,44.5889,44.5889,566512.0
2018-03-27 12:30:00,52.75,52.77,52.47,52.53,801280.0,44.5889,44.6058,44.3522,44.403,801280.0
2018-03-27 12:40:00,52.53,52.71,52.44,52.61,553831.0,44.403,44.5551,44.3269,44.4706,553831.0
2018-03-27 12:50:00,52.61,52.71,52.45,52.7,427598.0,44.4706,44.5551,44.3353,44.5467,427598.0
2018-03-27 13:00:00,52.71,52.8,52.65,52.7,345801.0,44.5551,44.6312,44.5044,44.5467,345801.0
2018-03-27 13:10:00,52.7,52.89,52.61,52.79,364918.0,44.5467,44.7073,44.4706,44.6227,364918.0
2018-03-27 13:20:00,52.79,52.83,52.63,52.64,370250.0,44.6227,44.6566,44.4875,44.4959,370250.0
2018-03-27 13:30:00,52.64,52.73,52.56,52.61,384838.0,44.4959,44.572,44.4283,44.4706,384838.0
2018-03-27 13:40:00,52.6,52.67,52.5,52.54,427219.0,44.4621,44.5213,44.3776,44.4114,427219.0
2018-03-27 13:50:00,52.54,52.54,52.28,52.46,652586.0,44.4114,44.4114,44.1916,44.3438,652586.0
2018-03-27 14:00:00,52.45,52.45,52.11,52.14,633282.0,44.3353,44.3353,44.0479,44.0733,633282.0
2018-03-27 14:10:00,52.14,52.47,52.07,52.45,599290.0,44.0733,44.3522,44.0141,44.3353,599290.0
2018-03-27 14:20:00,52.45,52.45,51.97,52.01,650490.0,44.3353,44.3353,43.9296,43.9634,650490.0
2018-03-27 14:30:00,52.01,52.15,51.89,52.13,612683.0,43.9634,44.0818,43.862,44.0648,612683.0
2018-03-27 14:40:00,52.13,52.23,51.91,51.97,675044.0,44.0648,44.1494,43.8789,43.9296,675044.0
2018-03-27 14:50:00,51.97,52.06,51.72,51.76,697333.0,43.9296,44.0057,43.7183,43.7521,697333.0
2018-03-27 15:00:00,51.77,51.78,51.3,51.5,983163.0,43.7605,43.769,43.3633,43.5323,983163.0
2018-03-27 15:10:00,51.51,51.68,51.37,51.54,972454.0,43.5408,43.6845,43.4224,43.5661,972454.0
2018-03-27 15:20:00,51.53,51.55,51.1,51.13,1022830.0,43.5577,43.5746,43.1942,43.2196,1022830.0
2018-03-27 15:30:00,51.14,51.16,50.78,51.11,1661558.0,43.228,43.2449,42.9237,43.2027,1661558.0
2018-03-27 15:40:00,51.1,51.12,50.86,50.98,2419360.0,43.1942,43.2111,42.9913,43.0928,2419360.0
2018-03-27 15:50:00,50.98,51.32,50.92,51.2,2469897.0,43.0928,43.3802,43.0421,43.2787,2469897.0
2018-03-28 09:30:00,50.6,50.7,49.76,49.77,3191205.0,42.7716,42.8561,42.0615,42.07,3191205.0
2018-03-28 09:40:00,49.77,49.84,49.28,49.8,1981020.0,42.07,42.1291,41.6558,42.0953,1981020.0
2018-03-28 09:50:00,49.79,50.03,49.54,49.99,1218681.0,42.0869,42.2897,41.8756,42.2559,1218681.0
2018-03-28 10:00:00,49.99,50.44,49.91,50.2,1207498.0,42.2559,42.6363,42.1883,42.4334,1207498.0
2018-03-28 10:10:00,50.2,50.26,49.75,49.79,858620.0,42.4334,42.4842,42.0531,42.0869,858620.0
2018-03-28 10:20:00,49.8,49.96,49.58,49.71,717377.0,42.0953,42.2306,41.9094,42.0193,717377.0
2018-03-28 10:30:00,49.72,49.81,49.49,49.57,738050.0,42.0277,42.1038,41.8333,41.9009,738050.0
2018-03-28 10:40:00,49.56,49.57,49.03,49.14,1304263.0,41.8925,41.9009,41.4445,41.5374,1304263.0
2018-03-28 10:50:00,49.14,49.45,49.01,49.43,1003296.0,41.5374,41.7995,41.4276,41.7826,1003296.0
2018-03-28 11:00:00,49.44,49.77,49.43,49.68,859146.0,41.791,42.07,41.7826,41.9939,859146.0
2018-03-28 11:10:00,49.68,49.87,49.33,49.55,675336.0,41.9939,42.1545,41.698,41.884,675336.0
2018-03-28 11:20:00,49.54,49.54,49.2,49.21,573852.0,41.8756,41.8756,41.5882,41.5966,573852.0
2018-03-28 11:30:00,49.22,49.56,49.15,49.4,734983.0,41.6051,41.8925,41.5459,41.7572,734983.0
2018-03-28 11:40:00,49.41,49.82,49.39,49.66,823988.0,41.7657,42.1122,41.7488,41.977,823988.0
2018-03-28 11:50:00,49.67,49.73,49.46,49.55,515573.0,41.9854,42.0362,41.8079,41.884,515573.0
2018-03-28 12:00:00,49.55,49.8,49.55,49.76,478534.0,41.884,42.0953,41.884,42.0615,478534.0
2018-03-28 12:10:00,49.76,50.33,49.76,50.32,747646.0,42.0615,42.5433,42.0615,42.5349,747646.0
2018-03-28 12:20:00,50.31,50.39,49.93,49.96,558748.0,42.5264,42.594,42.2052,42.2306,558748.0
2018-03-28 12:30:00,49.97,50.03,49.9,49.98,471323.0,42.239,42.2897,42.1799,42.2475,471323.0
2018-03-28 12:40:00,49.99,50.04,49.69,49.75,661636.0,42.2559,42.2982,42.0023,42.0531,661636.0
2018-03-28 12:50:00,49.75,49.76,49.44,49.44,662199.0,42.0531,42.0615,41.791,41.791,662199.0
2018-03-28 13:00:00,49.43,49.67,49.25,49.66,705930.0,41.7826,41.9854,41.6304,41.977,705930.0
2018-03-28 13:10:00,49.66,49.67,49.4,49.46,393488.0,41.977,41.9854,41.7572,41.8079,393488.0
2018-03-28 13:20:00,49.46,49.84,49.44,49.76,457590.0,41.8079,42.1291,41.791,42.0615,457590.0
2018-03-28 13:30:00,49.76,49.83,49.54,49.79,455323.0,42.0615,42.1207,41.8756,42.0869,455323.0
2018-03-28 13:40:00,49.78,50.0,49.65,49.91,531866.0,42.0784,42.2644,41.9685,42.1883,531866.0
2018-03-28 13:50:00,49.91,49.91,49.7,49.71,382567.0,42.1883,42.1883,42.0108,42.0193,382567.0
2018-03-28 14:00:00,49.71,49.82,49.48,49.58,489860.0,42.0193,42.1122,41.8248,41.9094,489860.0
2018-03-28 14:10:00,49.58,49.69,49.46,49.62,341462.0,41.9094,42.0023,41.8079,41.9432,341462.0
2018-03-28 14:20:00,49.63,49.79,49.45,49.46,465063.0,41.9516,42.0869,41.7995,41.8079,465063.0
2018-03-28 14:30:00,49.47,49.82,49.42,49.82,604457.0,41.8164,42.1122,41.7741,42.1122,604457.0
2018-03-28 14:40:00,49.82,49.96,49.52,49.67,490529.0,42.1122,42.2306,41.8586,41.9854,490529.0
2018-03-28 14:50:00,49.67,49.76,49.51,49.56,438393.0,41.9854,42.0615,41.8502,41.8925,438393.0
2018-03-28 15:00:00,49.55,49.6,49.29,49.29,821568.0,41.884,41.9263,41.6642,41.6642,821568.0
2018-03-28 15:10:00,49.3,49.64,49.29,49.52,627974.0,41.6727,41.9601,41.6642,41.8586,627974.0
2018-03-28 15:20:00,49.52,49.74,49.4,49.72,739709.0,41.8586,42.0446,41.7572,42.0277,739709.0
2018-03-28 15:30:00,49.72,49.97,49.59,49.94,919651.0,42.0277,42.239,41.9178,42.2137,919651.0
2018-03-28 15:40:00,49.93,49.98,49.65,49.9,1251791.0,42.2052,42.2475,41.9685,42.1799,1251791.0
2018-03-28 15:50:00,49.89,49.93,49.58,49.6,2394441.0,42.1714,42.2052,41.9094,41.9263,2394441.0
2018-03-29 09:30:00,49.97,50.68,49.96,50.26,1436804.0,42.239,42.8392,42.2306,42.4842,1436804.0
2018-03-29 09:40:00,50.26,50.41,50.14,50.17,563839.0,42.4842,42.611,42.3827,42.4081,563839.0
2018-03-29 09:50:00,50.17,50.22,49.91,50.04,715446.0,42.4081,42.4503,42.1883,42.2982,715446.0
2018-03-29 10:00:00,50.05,50.24,49.87,49.87,605948.0,42.3067,42.4673,42.1545,42.1545,605948.0
2018-03-29 10:10:00,49.88,50.13,49.87,50.05,597467.0,42.163,42.3743,42.1545,42.3067,597467.0
2018-03-29 10:20:00,50.03,50.21,49.93,50.08,813243.0,42.2897,42.4419,42.2052,42.332,813243.0
2018-03-29 10:30:00,50.09,50.33,50.02,50.28,721256.0,42.3405,42.5433,42.2813,42.5011,721256.0
2018-03-29 10:40:00,50.28,50.45,50.19,50.4,765703.0,42.5011,42.6448,42.425,42.6025,765703.0
2018-03-29 10:50:00,50.41,50.72,50.37,50.72,719091.0,42.611,42.873,42.5771,42.873,719091.0
2018-03-29 11:00:00,50.71,50.81,50.58,50.72,470899.0,42.8645,42.9491,42.7547,42.873,470899.0
2018-03-29 11:10:00,50.72,50.74,50.43,50.52,480864.0,42.873,42.8899,42.6279,42.7039,480864.0
2018-03-29 11:20:00,50.52,50.66,50.42,50.53,495593.0,42.7039,42.8223,42.6194,42.7124,495593.0
2018-03-29 11:30:00,50.54,50.55,50.25,50.28,400054.0,42.7208,42.7293,42.4757,42.5011,400054.0
2018-03-29 11:40:00,50.28,50.53,50.27,50.5,308586.0,42.5011,42.7124,42.4926,42.687,308586.0
2018-03-29 11:50:00,50.49,50.53,50.35,50.39,398134.0,42.6786,42.7124,42.5602,42.594,398134.0
2018-03-29 12:00:00,50.4,50.45,50.08,50.18,419537.0,42.6025,42.6448,42.332,42.4165,419537.0
2018-03-29 12:10:00,50.18,50.31,50.11,50.27,296700.0,42.4165,42.5264,42.3574,42.4926,296700.0
2018-03-29 12:20:00,50.27,50.44,50.19,50.41,224886.0,42.4926,42.6363,42.425,42.611,224886.0
2018-03-29 12:30:00,50.42,50.57,50.39,50.55,281389.0,42.6194,42.7462,42.594,42.7293,281389.0
2018-03-29 12:40:00,50.55,50.57,50.44,50.55,230409.0,42.7293,42.7462,42.6363,42.7293,230409.0
2018-03-29 12:50:00,50.55,50.74,50.55,50.59,426289.0,42.7293,42.8899,42.7293,42.7631,426289.0
2018-03-29 13:00:00,50.59,50.63,50.48,50.52,391160.0,42.7631,42.7969,42.6701,42.7039,391160.0
2018-03-29 13:10:00,50.52,50.66,50.49,50.63,248502.0,42.7039,42.8223,42.6786,42.7969,248502.0
2018-03-29 13:20:00,50.62,50.68,50.58,50.66,286363.0,42.7885,42.8392,42.7547,42.8223,286363.0
2018-03-29 13:30:00,50.66,50.83,50.62,50.77,289652.0,42.8223,42.966,42.7885,42.9153,289652.0
2018-03-29 13:40:00,50.77,50.97,50.72,50.94,557125.0,42.9153,43.0843,42.873,43.059,557125.0
2018-03-29 13:50:00,50.94,51.18,50.93,51.06,473080.0,43.059,43.2618,43.0505,43.1604,473080.0
2018-03-29 14:00:00,51.05,51.08,50.88,51.05,365579.0,43.1519,43.1773,43.0082,43.1519,365579.0
2018-03-29 14:10:00,51.05,51.18,50.96,51.03,446455.0,43.1519,43.2618,43.0759,43.135,446455.0
2018-03-29 14:20:00,51.03,51.15,50.91,51.13,327883.0,43.135,43.2365,43.0336,43.2196,327883.0
2018-03-29 14:30:00,51.12,51.26,51.1,51.23,357389.0,43.2111,43.3294,43.1942,43.3041,357389.0
2018-03-29 14:40:00,51.24,51.4,51.15,51.39,500952.0,43.3125,43.4478,43.2365,43.4393,500952.0
2018-03-29 14:50:00,51.39,51.45,51.29,51.31,470636.0,43.4393,43.4901,43.3548,43.3717,470636.0
2018-03-29 15:00:00,51.31,51.55,51.27,51.53,609025.0,43.3717,43.5746,43.3379,43.5577,609025.0
2018-03-29 15:10:00,51.53,51.56,51.26,51.28,727899.0,43.5577,43.583,43.3294,43.3464,727899.0
2018-03-29 15:20:00,51.29,51.3,50.92,51.05,717654.0,43.3548,43.3633,43.0421,43.1519,717654.0
2018-03-29 15:30:00,51.05,51.05,50.81,50.94,884713.0,43.1519,43.1519,42.9491,43.059,884713.0
2018-03-29 15:40:00,50.94,51.08,50.92,51.07,1059023.0,43.059,43.1773,43.0421,43.1688,1059023.0
2018-03-29 15:50:00,51.07,52.04,51.06,51.82,7664200.0,43.1688,43.9888,43.1604,43.8028,7664200.0
2018-04-02 09:30:00,51.69,52.04,51.52,51.92,1780963.0,43.6929,43.9888,43.5492,43.8873,1780963.0
2018-04-02 09:40:00,51.92,51.92,51.27,51.34,1157913.0,43.8873,43.8873,43.3379,43.3971,1157913.0
2018-04-02 09:50:00,51.33,51.41,51.24,51.26,737027.0,43.3886,43.4562,43.3125,43.3294,737027.0
2018-04-02 10:00:00,51.27,51.3,51.03,51.18,1019679.0,43.3379,43.3633,43.135,43.2618,1019679.0
2018-04-02 10:10:00,51.16,51.26,51.03,51.17,870322.0,43.2449,43.3294,43.135,43.2534,870322.0
2018-04-02 10:20:00,51.16,51.33,51.11,51.14,889606.0,43.2449,43.3886,43.2027,43.228,889606.0
2018-04-02 10:30:00,51.14,51.14,50.93,51.06,681503.0,43.228,43.228,43.0505,43.1604,681503.0
2018-04-02 10:40:00,51.06,51.24,50.99,51.13,449979.0,43.1604,43.3125,43.1012,43.2196,449979.0
2018-04-02 10:50:00,51.13,51.18,50.85,50.88,655628.0,43.2196,43.2618,42.9829,43.0082,655628.0
2018-04-02 11:00:00,50.88,50.9,50.43,50.5,1106349.0,43.0082,43.0251,42.6279,42.687,1106349.0
2018-04-02 11:10:00,50.49,50.66,50.43,50.59,647577.0,42.6786,42.8223,42.6279,42.7631,647577.0
2018-04-02 11:20:00,50.58,50.64,50.45,50.6,727435.0,42.7547,42.8054,42.6448,42.7716,727435.0
2018-04-02 11:30:00,50.6,50.63,49.88,49.92,1060545.0,42.7716,42.7969,42.163,42.1968,1060545.0
2018-04-02 11:40:00,49.93,50.09,49.69,49.95,973997.0,42.2052,42.3405,42.0023,42.2221,973997.0
2018-04-02 11:50:00,49.94,50.06,49.8,49.85,749352.0,42.2137,42.3151,42.0953,42.1376,749352.0
2018-04-02 12:00:00,49.84,49.87,49.59,49.66,1006785.0,42.1291,42.1545,41.9178,41.977,1006785.0
2018-04-02 12:10:00,49.66,49.87,49.61,49.83,766521.0,41.977,42.1545,41.9347,42.1207,766521.0
2018-04-02 12:20:00,49.82,49.93,49.74,49.86,766140.0,42.1122,42.2052,42.0446,42.146,766140.0
2018-04-02 12:30:00,49.85,50.09,49.84,49.95,660880.0,42.1376,42.3405,42.1291,42.2221,660880.0
2018-04-02 12:40:00,49.95,50.14,49.87,50.08,588871.0,42.2221,42.3827,42.1545,42.332,588871.0
2018-04-02 12:50:00,50.09,50.1,49.84,49.91,727072.0,42.3405,42.3489,42.1291,42.1883,727072.0
2018-04-02 13:00:00,49.92,49.99,49.66,49.66,536880.0,42.1968,42.2559,41.977,41.977,536880.0
2018-04-02 13:10:00,49.66,49.71,49.51,49.54,606819.0,41.977,42.0193,41.8502,41.8756,606819.0
2018-04-02 13:20:00,49.55,49.63,49.42,49.43,899964.0,41.884,41.9516,41.7741,41.7826,899964.0
2018-04-02 13:30:00,49.42,49.5,49.33,49.34,969026.0,41.7741,41.8417,41.698,41.7065,969026.0
2018-04-02 13:40:00,49.35,49.36,47.3,47.8,5876007.0,41.7149,41.7234,39.9821,40.4048,5876007.0
2018-04-02 13:50:00,47.81,48.37,47.41,47.57,4690037.0,40.4132,40.8866,40.0751,40.2103,4690037.0
2018-04-02 14:00:00,47.55,47.84,47.29,47.83,2774862.0,40.1934,40.4386,39.9737,40.4301,2774862.0
2018-04-02 14:10:00,47.82,48.04,47.55,47.9,2224987.0,40.4217,40.6076,40.1934,40.4893,2224987.0
2018-04-02 14:20:00,47.9,48.14,47.86,48.0,1911988.0,40.4893,40.6922,40.4555,40.5738,1911988.0
2018-04-02 14:30:00,48.0,48.25,47.85,48.24,1911447.0,40.5738,40.7851,40.447,40.7767,1911447.0
2018-04-02 14:40:00,48.24,49.05,48.0,48.94,2638839.0,40.7767,41.4614,40.5738,41.3684,2638839.0
2018-04-02 14:50:00,48.94,49.26,48.77,49.0,2504992.0,41.3684,41.6389,41.2247,41.4191,2504992.0
2018-04-02 15:00:00,49.01,49.17,48.8,48.88,1782008.0,41.4276,41.5628,41.25,41.3177,1782008.0
2018-04-02 15:10:00,48.9,49.23,48.75,49.19,970866.0,41.3346,41.6135,41.2078,41.5797,970866.0
2018-04-02 15:20:00,49.18,49.23,48.62,48.67,1130444.0,41.5712,41.6135,41.0979,41.1402,1130444.0
2018-04-02 15:30:00,48.68,48.84,48.44,48.73,1785763.0,41.1486,41.2839,40.9457,41.1909,1785763.0
2018-04-02 15:40:00,48.73,49.11,48.59,48.91,1672594.0,41.1909,41.5121,41.0725,41.343,1672594.0
2018-04-02 15:50:00,48.92,49.28,48.87,48.9,3664384.0,41.3515,41.6558,41.3092,41.3346,3664384.0
2018-04-03 09:30:00,49.0,49.65,48.9,49.47,2770479.0,41.4191,41.9685,41.3346,41.8164,2770479.0
2018-04-03 09:40:00,49.47,49.76,49.37,49.59,1737940.0,41.8164,42.0615,41.7319,41.9178,1737940.0
2018-04-03 09:50:00,49.59,49.62,49.04,49.2,1181167.0,41.9178,41.9432,41.4529,41.5882,1181167.0
2018-04-03 10:00:00,49.2,49.23,48.64,48.78,1345304.0,41.5882,41.6135,41.1148,41.2331,1345304.0
2018-04-03 10:10:00,48.78,48.81,48.52,48.57,1227219.0,41.2331,41.2585,41.0134,41.0556,1227219.0
2018-04-03 10:20:00,48.57,48.78,48.41,48.77,1318663.0,41.0556,41.2331,40.9204,41.2247,1318663.0
2018-04-03 10:30:00,48.77,49.14,48.75,48.94,882295.0,41.2247,41.5374,41.2078,41.3684,882295.0
2018-04-03 10:40:00,48.94,49.36,48.93,49.25,868042.0,41.3684,41.7234,41.3599,41.6304,868042.0
2018-04-03 10:50:00,49.25,49.69,49.19,49.57,1228505.0,41.6304,42.0023,41.5797,41.9009,1228505.0
2018-04-03 11:00:00,49.58,49.84,49.5,49.69,1212156.0,41.9094,42.1291,41.8417,42.0023,1212156.0
2018-04-03 11:10:00,49.7,49.73,49.48,49.59,622241.0,42.0108,42.0362,41.8248,41.9178,622241.0
2018-04-03 11:20:00,49.59,49.68,49.45,49.51,605299.0,41.9178,41.9939,41.7995,41.8502,605299.0
2018-04-03 11:30:00,49.5,49.53,49.16,49.26,650650.0,41.8417,41.8671,41.5543,41.6389,650650.0
2018-04-03 11:40:00,49.26,49.4,49.17,49.17,412456.0,41.6389,41.7572,41.5628,41.5628,412456.0
2018-04-03 11:50:00,49.17,49.17,48.85,48.85,639714.0,41.5628,41.5628,41.2923,41.2923,639714.0
2018-04-03 12:00:00,48.86,49.14,48.86,49.11,440380.0,41.3008,41.5374,41.3008,41.5121,440380.0
2018-04-03 12:10:00,49.11,49.18,48.9,48.95,468377.0,41.5121,41.5712,41.3346,41.3768,468377.0
2018-04-03 12:20:00,48.96,49.01,48.79,48.89,450717.0,41.3853,41.4276,41.2416,41.3261,450717.0
2018-04-03 12:30:00,48.88,49.05,48.84,48.99,371478.0,41.3177,41.4614,41.2839,41.4106,371478.0
2018-04-03 12:40:00,48.99,49.1,48.85,48.89,732459.0,41.4106,41.5036,41.2923,41.3261,732459.0
2018-04-03 12:50:00,48.9,49.05,48.86,49.02,296291.0,41.3346,41.4614,41.3008,41.436,296291.0
2018-04-03 13:00:00,49.02,49.1,48.9,49.01,340737.0,41.436,41.5036,41.3346,41.4276,340737.0
2018-04-03 13:10:00,49.01,49.19,48.94,49.03,573879.0,41.4276,41.5797,41.3684,41.4445,573879.0
2018-04-03 13:20:00,49.03,49.33,49.02,49.19,475648.0,41.4445,41.698,41.436,41.5797,475648.0
2018-04-03 13:30:00,49.2,49.29,49.12,49.14,283757.0,41.5882,41.6642,41.5205,41.5374,283757.0
2018-04-03 13:40:00,49.13,49.24,49.05,49.07,306153.0,41.529,41.622,41.4614,41.4783,306153.0
2018-04-03 13:50:00,49.07,49.3,49.06,49.23,279259.0,41.4783,41.6727,41.4698,41.6135,279259.0
2018-04-03 14:00:00,49.22,49.27,49.09,49.19,414609.0,41.6051,41.6473,41.4952,41.5797,414609.0
2018-04-03 14:10:00,49.2,49.21,48.97,49.01,393136.0,41.5882,41.5966,41.3937,41.4276,393136.0
2018-04-03 14:20:00,49.0,49.08,48.87,48.96,356463.0,41.4191,41.4867,41.3092,41.3853,356463.0
2018-04-03 14:30:00,48.95,48.96,48.79,48.93,483256.0,41.3768,41.3853,41.2416,41.3599,483256.0
2018-04-03 14:40:00,48.92,49.36,48.75,49.28,962117.0,41.3515,41.7234,41.2078,41.6558,962117.0
2018-04-03 14:50:00,49.29,49.59,49.19,49.5,630572.0,41.6642,41.9178,41.5797,41.8417,630572.0
2018-04-03 15:00:00,49.49,49.86,49.39,49.81,942228.0,41.8333,42.146,41.7488,42.1038,942228.0
2018-04-03 15:10:00,49.8,49.96,49.62,49.82,1127898.0,42.0953,42.2306,41.9432,42.1122,1127898.0
2018-04-03 15:20:00,49.83,49.94,49.69,49.91,752510.0,42.1207,42.2137,42.0023,42.1883,752510.0
2018-04-03 15:30:00,49.92,49.93,49.52,49.64,1040668.0,42.1968,42.2052,41.8586,41.9601,1040668.0
2018-04-03 15:40:00,49.64,49.79,49.52,49.56,1023037.0,41.9601,42.0869,41.8586,41.8925,1023037.0
2018-04-03 15:50:00,49.56,49.79,49.56,49.75,1699491.0,41.8925,42.0869,41.8925,42.0531,1699491.0
2018-04-04 09:30:00,48.1,48.87,48.01,48.67,1919290.0,40.6583,41.3092,40.5823,41.1402,1919290.0
2018-04-04 09:40:00,48.65,48.67,48.3,48.36,1020333.0,41.1232,41.1402,40.8274,40.8781,1020333.0
2018-04-04 09:50:00,48.37,48.75,48.25,48.63,781452.0,40.8866,41.2078,40.7851,41.1063,781452.0
2018-04-04 10:00:00,48.63,48.71,48.37,48.56,840165.0,41.1063,41.174,40.8866,41.0472,840165.0
2018-04-04 10:10:00,48.56,48.81,48.52,48.61,786388.0,41.0472,41.2585,41.0134,41.0894,786388.0
2018-04-04 10:20:00,48.61,48.63,48.45,48.53,646173.0,41.0894,41.1063,40.9542,41.0218,646173.0
2018-04-04 10:30:00,48.55,48.64,48.31,48.4,573481.0,41.0387,41.1148,40.8358,40.9119,573481.0
2018-04-04 10:40:00,48.41,48.86,48.32,48.85,751417.0,40.9204,41.3008,40.8443,41.2923,751417.0
2018-04-04 10:50:00,48.86,48.93,48.65,48.89,589616.0,41.3008,41.3599,41.1232,41.3261,589616.0
2018-04-04 11:00:00,48.88,48.9,48.5,48.56,570025.0,41.3177,41.3346,40.9965,41.0472,570025.0
2018-04-04 11:10:00,48.56,48.8,48.42,48.79,546130.0,41.0472,41.25,40.9288,41.2416,546130.0
2018-04-04 11:20:00,48.78,49.06,48.78,48.93,533707.0,41.2331,41.4698,41.2331,41.3599,533707.0
2018-04-04 11:30:00,48.92,49.15,48.88,49.07,536819.0,41.3515,41.5459,41.3177,41.4783,536819.0
2018-04-04 11:40:00,49.08,49.26,49.02,49.19,485432.0,41.4867,41.6389,41.436,41.5797,485432.0
2018-04-04 11:50:00,49.18,49.25,49.06,49.22,427050.0,41.5712,41.6304,41.4698,41.6051,427050.0
2018-04-04 12:00:00,49.22,49.41,49.15,49.36,384946.0,41.6051,41.7657,41.5459,41.7234,384946.0
2018-04-04 12:10:00,49.35,49.52,49.32,49.34,606669.0,41.7149,41.8586,41.6896,41.7065,606669.0
2018-04-04 12:20:00,49.35,49.58,49.28,49.45,415017.0,41.7149,41.9094,41.6558,41.7995,415017.0
2018-04-04 12:30:00,49.46,49.53,49.31,49.46,274429.0,41.8079,41.8671,41.6811,41.8079,274429.0
2018-04-04 12:40:00,49.46,49.58,49.37,49.4,234740.0,41.8079,41.9094,41.7319,41.7572,234740.0
2018-04-04 12:50:00,49.4,49.44,49.23,49.23,448347.0,41.7572,41.791,41.6135,41.6135,448347.0
2018-04-04 13:00:00,49.23,49.31,49.12,49.16,318504.0,41.6135,41.6811,41.5205,41.5543,318504.0
2018-04-04 13:10:00,49.16,49.17,48.95,48.95,619187.0,41.5543,41.5628,41.3768,41.3768,619187.0
2018-04-04 13:20:00,48.95,49.01,48.84,48.99,358898.0,41.3768,41.4276,41.2839,41.4106,358898.0
2018-04-04 13:30:00,48.98,49.1,48.91,49.07,333068.0,41.4022,41.5036,41.343,41.4783,333068.0
2018-04-04 13:40:00,49.08,49.21,48.98,49.04,323576.0,41.4867,41.5966,41.4022,41.4529,323576.0
2018-04-04 13:50:00,49.03,49.12,48.97,49.05,389059.0,41.4445,41.5205,41.3937,41.4614,389059.0
2018-04-04 14:00:00,49.06,49.3,49.01,49.25,586726.0,41.4698,41.6727,41.4276,41.6304,586726.0
2018-04-04 14:10:00,49.25,49.4,49.17,49.38,687138.0,41.6304,41.7572,41.5628,41.7403,687138.0
2018-04-04 14:20:00,49.38,49.53,49.37,49.47,387997.0,41.7403,41.8671,41.7319,41.8164,387997.0
2018-04-04 14:30:00,49.47,49.52,49.33,49.37,515071.0,41.8164,41.8586,41.698,41.7319,515071.0
2018-04-04 14:40:00,49.37,49.59,49.35,49.52,568653.0,41.7319,41.9178,41.7149,41.8586,568653.0
2018-04-04 14:50:00,49.53,49.62,49.47,49.58,460295.0,41.8671,41.9432,41.8164,41.9094,460295.0
2018-04-04 15:00:00,49.57,49.74,49.56,49.73,476043.0,41.9009,42.0446,41.8925,42.0362,476043.0
2018-04-04 15:10:00,49.72,49.73,49.51,49.54,450426.0,42.0277,42.0362,41.8502,41.8756,450426.0
2018-04-04 15:20:00,49.54,49.77,49.52,49.73,849856.0,41.8756,42.07,41.8586,42.0362,849856.0
2018-04-04 15:30:00,49.74,49.95,49.73,49.91,749687.0,42.0446,42.2221,42.0362,42.1883,749687.0
2018-04-04 15:40:00,49.91,49.95,49.82,49.9,745711.0,42.1883,42.2221,42.1122,42.1799,745711.0
2018-04-04 15:50:00,49.9,50.16,49.9,49.99,2654369.0,42.1799,42.3996,42.1799,42.2559,2654369.0
2018-04-05 09:30:00,50.01,50.37,49.97,50.18,1640565.0,42.2728,42.5771,42.239,42.4165,1640565.0
2018-04-05 09:40:00,50.18,50.5,50.11,50.27,984485.0,42.4165,42.687,42.3574,42.4926,984485.0
2018-04-05 09:50:00,50.26,50.49,50.16,50.45,685014.0,42.4842,42.6786,42.3996,42.6448,685014.0
2018-04-05 10:00:00,50.46,50.68,50.24,50.56,1173119.0,42.6532,42.8392,42.4673,42.7377,1173119.0
2018-04-05 10:10:00,50.57,50.72,50.47,50.49,795167.0,42.7462,42.873,42.6617,42.6786,795167.0
2018-04-05 10:20:00,50.49,50.53,50.24,50.39,589166.0,42.6786,42.7124,42.4673,42.594,589166.0
2018-04-05 10:30:00,50.38,50.53,50.23,50.32,484664.0,42.5856,42.7124,42.4588,42.5349,484664.0
2018-04-05 10:40:00,50.32,50.36,50.16,50.31,480654.0,42.5349,42.5687,42.3996,42.5264,480654.0
2018-04-05 10:50:00,50.3,50.46,50.26,50.3,317161.0,42.518,42.6532,42.4842,42.518,317161.0
2018-04-05 11:00:00,50.3,50.5,50.3,50.46,533203.0,42.518,42.687,42.518,42.6532,533203.0
2018-04-05 11:10:00,50.46,50.53,50.37,50.44,327819.0,42.6532,42.7124,42.5771,42.6363,327819.0
2018-04-05 11:20:00,50.44,50.55,50.42,50.48,409164.0,42.6363,42.7293,42.6194,42.6701,409164.0
2018-04-05 11:30:00,50.47,50.6,50.41,50.55,478979.0,42.6617,42.7716,42.611,42.7293,478979.0
2018-04-05 11:40:00,50.54,50.65,50.52,50.57,441265.0,42.7208,42.8138,42.7039,42.7462,441265.0
2018-04-05 11:50:00,50.57,50.65,50.47,50.63,297095.0,42.7462,42.8138,42.6617,42.7969,297095.0
2018-04-05 12:00:00,50.63,50.64,50.48,50.5,284132.0,42.7969,42.8054,42.6701,42.687,284132.0
2018-04-05 12:10:00,50.5,50.52,50.32,50.38,465378.0,42.687,42.7039,42.5349,42.5856,465378.0
2018-04-05 12:20:00,50.38,50.43,50.28,50.39,346264.0,42.5856,42.6279,42.5011,42.594,346264.0
2018-04-05 12:30:00,50.38,50.46,50.3,50.46,272004.0,42.5856,42.6532,42.518,42.6532,272004.0
2018-04-05 12:40:00,50.46,50.48,50.36,50.45,205149.0,42.6532,42.6701,42.5687,42.6448,205149.0
2018-04-05 12:50:00,50.45,50.52,50.4,50.5,200565.0,42.6448,42.7039,42.6025,42.687,200565.0
2018-04-05 13:00:00,50.51,50.61,50.43,50.47,346285.0,42.6955,42.78,42.6279,42.6617,346285.0
2018-04-05 13:10:00,50.47,50.48,50.3,50.34,536428.0,42.6617,42.6701,42.518,42.5518,536428.0
2018-04-05 13:20:00,50.34,50.34,50.09,50.14,374526.0,42.5518,42.5518,42.3405,42.3827,374526.0
2018-04-05 13:30:00,50.14,50.36,50.1,50.2,328626.0,42.3827,42.5687,42.3489,42.4334,328626.0
2018-04-05 13:40:00,50.2,50.22,49.97,50.17,410399.0,42.4334,42.4503,42.239,42.4081,410399.0
2018-04-05 13:50:00,50.17,50.29,50.12,50.21,337284.0,42.4081,42.5095,42.3658,42.4419,337284.0
2018-04-05 14:00:00,50.22,50.37,50.14,50.16,403578.0,42.4503,42.5771,42.3827,42.3996,403578.0
2018-04-05 14:10:00,50.16,50.37,50.15,50.36,306338.0,42.3996,42.5771,42.3912,42.5687,306338.0
2018-04-05 14:20:00,50.35,50.37,50.23,50.27,373703.0,42.5602,42.5771,42.4588,42.4926,373703.0
2018-04-05 14:30:00,50.26,50.38,50.26,50.3,482677.0,42.4842,42.5856,42.4842,42.518,482677.0
2018-04-05 14:40:00,50.3,50.49,50.24,50.4,427683.0,42.518,42.6786,42.4673,42.6025,427683.0
2018-04-05 14:50:00,50.4,50.44,50.32,50.4,339738.0,42.6025,42.6363,42.5349,42.6025,339738.0
2018-04-05 15:00:00,50.41,50.46,50.29,50.46,331999.0,42.611,42.6532,42.5095,42.6532,331999.0
2018-04-05 15:10:00,50.46,50.52,50.43,50.51,427386.0,42.6532,42.7039,42.6279,42.6955,427386.0
2018-04-05 15:20:00,50.51,50.55,50.41,50.49,413915.0,42.6955,42.7293,42.611,42.6786,413915.0
2018-04-05 15:30:00,50.49,50.51,50.22,50.25,508314.0,42.6786,42.6955,42.4503,42.4757,508314.0
2018-04-05 15:40:00,50.25,50.54,50.24,50.52,555134.0,42.4757,42.7208,42.4673,42.7039,555134.0
2018-04-05 15:50:00,50.52,50.58,50.37,50.38,1561255.0,42.7039,42.7547,42.5771,42.5856,1561255.0
2018-04-06 09:30:00,49.79,50.27,49.48,50.17,1148418.0,42.0869,42.4926,41.8248,42.4081,1148418.0
2018-04-06 09:40:00,50.17,50.26,50.01,50.18,558533.0,42.4081,42.4842,42.2728,42.4165,558533.0
2018-04-06 09:50:00,50.19,50.4,50.16,50.24,470770.0,42.425,42.6025,42.3996,42.4673,470770.0
2018-04-06 10:00:00,50.24,50.31,50.04,50.09,332981.0,42.4673,42.5264,42.2982,42.3405,332981.0
2018-04-06 10:10:00,50.11,50.25,50.02,50.19,414225.0,42.3574,42.4757,42.2813,42.425,414225.0
2018-04-06 10:20:00,50.2,50.24,50.0,50.03,454600.0,42.4334,42.4673,42.2644,42.2897,454600.0
2018-04-06 10:30:00,50.02,50.18,49.83,49.93,514789.0,42.2813,42.4165,42.1207,42.2052,514789.0
2018-04-06 10:40:00,49.93,49.97,49.61,49.73,473412.0,42.2052,42.239,41.9347,42.0362,473412.0
2018-04-06 10:50:00,49.73,49.82,49.62,49.7,368444.0,42.0362,42.1122,41.9432,42.0108,368444.0
2018-04-06 11:00:00,49.7,49.7,49.48,49.66,464029.0,42.0108,42.0108,41.8248,41.977,464029.0
2018-04-06 11:10:00,49.65,49.8,49.59,49.7,300809.0,41.9685,42.0953,41.9178,42.0108,300809.0
2018-04-06 11:20:00,49.7,49.74,49.49,49.66,417149.0,42.0108,42.0446,41.8333,41.977,417149.0
2018-04-06 11:30:00,49.66,49.76,49.58,49.74,268918.0,41.977,42.0615,41.9094,42.0446,268918.0
2018-04-06 11:40:00,49.75,49.79,49.62,49.63,290345.0,42.0531,42.0869,41.9432,41.9516,290345.0
2018-04-06 11:50:00,49.63,49.89,49.6,49.84,286475.0,41.9516,42.1714,41.9263,42.1291,286475.0
2018-04-06 12:00:00,49.84,49.93,49.75,49.82,286923.0,42.1291,42.2052,42.0531,42.1122,286923.0
2018-04-06 12:10:00,49.81,49.83,49.62,49.62,296389.0,42.1038,42.1207,41.9432,41.9432,296389.0
2018-04-06 12:20:00,49.62,49.65,49.51,49.54,280977.0,41.9432,41.9685,41.8502,41.8756,280977.0
2018-04-06 12:30:00,49.54,49.7,49.5,49.66,291121.0,41.8756,42.0108,41.8417,41.977,291121.0
2018-04-06 12:40:00,49.66,49.78,49.61,49.63,325977.0,41.977,42.0784,41.9347,41.9516,325977.0
2018-04-06 12:50:00,49.63,49.78,49.57,49.76,289422.0,41.9516,42.0784,41.9009,42.0615,289422.0
2018-04-06 13:00:00,49.76,49.76,49.55,49.57,383833.0,42.0615,42.0615,41.884,41.9009,383833.0
2018-04-06 13:10:00,49.57,49.64,49.49,49.57,397683.0,41.9009,41.9601,41.8333,41.9009,397683.0
2018-04-06 13:20:00,49.57,49.7,49.51,49.66,250476.0,41.9009,42.0108,41.8502,41.977,250476.0
2018-04-06 13:30:00,49.65,49.69,49.39,49.4,437155.0,41.9685,42.0023,41.7488,41.7572,437155.0
2018-04-06 13:40:00,49.41,49.45,49.26,49.29,422244.0,41.7657,41.7995,41.6389,41.6642,422244.0
2018-04-06 13:50:00,49.3,49.31,49.02,49.03,611490.0,41.6727,41.6811,41.436,41.4445,611490.0
2018-04-06 14:00:00,49.02,49.14,48.83,48.95,979025.0,41.436,41.5374,41.2754,41.3768,979025.0
2018-04-06 14:10:00,48.95,49.14,48.94,48.97,519294.0,41.3768,41.5374,41.3684,41.3937,519294.0
2018-04-06 14:20:00,48.97,49.06,48.8,48.83,594380.0,41.3937,41.4698,41.25,41.2754,594380.0
2018-04-06 14:30:00,48.82,48.92,48.63,48.69,701827.0,41.2669,41.3515,41.1063,41.1571,701827.0
2018-04-06 14:40:00,48.69,48.87,48.61,48.77,622214.0,41.1571,41.3092,41.0894,41.2247,622214.0
2018-04-06 14:50:00,48.77,48.77,48.54,48.67,625103.0,41.2247,41.2247,41.0303,41.1402,625103.0
2018-04-06 15:00:00,48.66,48.81,48.5,48.63,933861.0,41.1317,41.2585,40.9965,41.1063,933861.0
2018-04-06 15:10:00,48.63,48.92,48.57,48.77,855734.0,41.1063,41.3515,41.0556,41.2247,855734.0
2018-04-06 15:20:00,48.77,48.92,48.68,48.71,659453.0,41.2247,41.3515,41.1486,41.174,659453.0
2018-04-06 15:30:00,48.71,48.91,48.66,48.9,789806.0,41.174,41.343,41.1317,41.3346,789806.0
2018-04-06 15:40:00,48.89,49.0,48.75,48.77,987304.0,41.3261,41.4191,41.2078,41.2247,987304.0
2018-04-06 15:50:00,48.76,49.1,48.76,48.79,2589330.0,41.2162,41.5036,41.2162,41.2416,2589330.0
2018-04-09 09:30:00,49.16,49.49,49.16,49.25,1082304.0,41.5543,41.8333,41.5543,41.6304,1082304.0
2018-04-09 09:40:00,49.24,49.49,49.16,49.46,908584.0,41.622,41.8333,41.5543,41.8079,908584.0
2018-04-09 09:50:00,49.46,49.84,49.46,49.75,531269.0,41.8079,42.1291,41.8079,42.0531,531269.0
2018-04-09 10:00:00,49.75,49.96,49.74,49.89,459409.0,42.0531,42.2306,42.0446,42.1714,459409.0
2018-04-09 10:10:00,49.9,50.01,49.78,49.86,462567.0,42.1799,42.2728,42.0784,42.146,462567.0
2018-04-09 10:20:00,49.86,50.04,49.83,50.01,522291.0,42.146,42.2982,42.1207,42.2728,522291.0
2018-04-09 10:30:00,49.99,50.24,49.99,50.16,566449.0,42.2559,42.4673,42.2559,42.3996,566449.0
2018-04-09 10:40:00,50.16,50.33,50.12,50.27,464673.0,42.3996,42.5433,42.3658,42.4926,464673.0
2018-04-09 10:50:00,50.27,50.38,50.27,50.32,475649.0,42.4926,42.5856,42.4926,42.5349,475649.0
2018-04-09 11:00:00,50.33,50.34,50.14,50.18,417434.0,42.5433,42.5518,42.3827,42.4165,417434.0
2018-04-09 11:10:00,50.18,50.41,50.17,50.4,346681.0,42.4165,42.611,42.4081,42.6025,346681.0
2018-04-09 11:20:00,50.4,50.47,50.33,50.36,337561.0,42.6025,42.6617,42.5433,42.5687,337561.0
2018-04-09 11:30:00,50.36,50.49,50.35,50.45,322733.0,42.5687,42.6786,42.5602,42.6448,322733.0
2018-04-09 11:40:00,50.44,50.68,50.44,50.65,371861.0,42.6363,42.8392,42.6363,42.8138,371861.0
2018-04-09 11:50:00,50.65,50.75,50.59,50.74,463010.0,42.8138,42.8984,42.7631,42.8899,463010.0
2018-04-09 12:00:00,50.74,51.05,50.69,51.02,899239.0,42.8899,43.1519,42.8476,43.1266,899239.0
2018-04-09 12:10:00,51.0,51.11,50.99,51.01,628310.0,43.1097,43.2027,43.1012,43.1181,628310.0
2018-04-09 12:20:00,51.01,51.03,50.86,50.87,362786.0,43.1181,43.135,42.9913,42.9998,362786.0
2018-04-09 12:30:00,50.87,50.88,50.77,50.79,421075.0,42.9998,43.0082,42.9153,42.9322,421075.0
2018-04-09 12:40:00,50.79,50.98,50.75,50.94,379566.0,42.9322,43.0928,42.8984,43.059,379566.0
2018-04-09 12:50:00,50.94,50.96,50.8,50.86,344366.0,43.059,43.0759,42.9406,42.9913,344366.0
2018-04-09 13:00:00,50.86,50.93,50.84,50.91,290089.0,42.9913,43.0505,42.9744,43.0336,290089.0
2018-04-09 13:10:00,50.91,50.93,50.66,50.75,360293.0,43.0336,43.0505,42.8223,42.8984,360293.0
2018-04-09 13:20:00,50.75,50.75,50.56,50.64,275643.0,42.8984,42.8984,42.7377,42.8054,275643.0
2018-04-09 13:30:00,50.65,50.73,50.61,50.65,215069.0,42.8138,42.8814,42.78,42.8138,215069.0
2018-04-09 13:40:00,50.65,50.67,50.54,50.61,252988.0,42.8138,42.8307,42.7208,42.78,252988.0
2018-04-09 13:50:00,50.62,50.76,50.61,50.73,243298.0,42.7885,42.9068,42.78,42.8814,243298.0
2018-04-09 14:00:00,50.73,50.74,50.53,50.56,303741.0,42.8814,42.8899,42.7124,42.7377,303741.0
2018-04-09 14:10:00,50.57,50.63,50.51,50.62,251128.0,42.7462,42.7969,42.6955,42.7885,251128.0
2018-04-09 14:20:00,50.62,50.62,50.25,50.43,635416.0,42.7885,42.7885,42.4757,42.6279,635416.0
2018-04-09 14:30:00,50.43,50.47,50.31,50.32,321954.0,42.6279,42.6617,42.5264,42.5349,321954.0
2018-04-09 14:40:00,50.32,50.34,50.15,50.29,594057.0,42.5349,42.5518,42.3912,42.5095,594057.0
2018-04-09 14:50:00,50.28,50.54,50.24,50.48,504465.0,42.5011,42.7208,42.4673,42.6701,504465.0
2018-04-09 15:00:00,50.49,50.49,50.22,50.23,520641.0,42.6786,42.6786,42.4503,42.4588,520641.0
2018-04-09 15:10:00,50.23,50.26,49.9,49.92,717024.0,42.4588,42.4842,42.1799,42.1968,717024.0
2018-04-09 15:20:00,49.93,50.08,49.89,50.05,843083.0,42.2052,42.332,42.1714,42.3067,843083.0
2018-04-09 15:30:00,50.05,50.11,49.88,49.95,637207.0,42.3067,42.3574,42.163,42.2221,637207.0
2018-04-09 15:40:00,49.95,50.0,49.8,49.8,810892.0,42.2221,42.2644,42.0953,42.0953,810892.0
2018-04-09 15:50:00,49.8,49.88,49.51,49.54,2272280.0,42.0953,42.163,41.8502,41.8756,2272280.0
2018-04-10 09:30:00,51.13,51.34,51.05,51.21,1806887.0,43.2196,43.3971,43.1519,43.2872,1806887.0
2018-04-10 09:40:00,51.21,51.24,50.76,50.94,1210381.0,43.2872,43.3125,42.9068,43.059,1210381.0
2018-04-10 09:50:00,50.93,50.98,50.53,50.75,646414.0,43.0505,43.0928,42.7124,42.8984,646414.0
2018-04-10 10:00:00,50.76,50.98,50.71,50.82,454469.0,42.9068,43.0928,42.8645,42.9575,454469.0
2018-04-10 10:10:00,50.82,51.02,50.73,50.89,534673.0,42.9575,43.1266,42.8814,43.0167,534673.0
2018-04-10 10:20:00,50.89,51.21,50.81,51.02,602087.0,43.0167,43.2872,42.9491,43.1266,602087.0
2018-04-10 10:30:00,51.02,51.18,51.02,51.09,424485.0,43.1266,43.2618,43.1266,43.1857,424485.0
2018-04-10 10:40:00,51.09,51.28,51.09,51.16,557667.0,43.1857,43.3464,43.1857,43.2449,557667.0
2018-04-10 10:50:00,51.16,51.17,51.03,51.03,373742.0,43.2449,43.2534,43.135,43.135,373742.0
2018-04-10 11:00:00,51.04,51.13,50.84,50.87,476688.0,43.1435,43.2196,42.9744,42.9998,476688.0
2018-04-10 11:10:00,50.86,50.95,50.76,50.9,352472.0,42.9913,43.0674,42.9068,43.0251,352472.0
2018-04-10 11:20:00,50.9,51.04,50.82,50.89,459633.0,43.0251,43.1435,42.9575,43.0167,459633.0
2018-04-10 11:30:00,50.88,51.0,50.88,50.98,336295.0,43.0082,43.1097,43.0082,43.0928,336295.0
2018-04-10 11:40:00,50.98,51.08,50.53,50.67,703331.0,43.0928,43.1773,42.7124,42.8307,703331.0
2018-04-10 11:50:00,50.67,50.86,50.61,50.85,328474.0,42.8307,42.9913,42.78,42.9829,328474.0
2018-04-10 12:00:00,50.84,50.9,50.72,50.85,338209.0,42.9744,43.0251,42.873,42.9829,338209.0
2018-04-10 12:10:00,50.85,50.92,50.78,50.79,449297.0,42.9829,43.0421,42.9237,42.9322,449297.0
2018-04-10 12:20:00,50.8,50.8,50.34,50.55,822335.0,42.9406,42.9406,42.5518,42.7293,822335.0
2018-04-10 12:30:00,50.55,50.77,50.51,50.72,288000.0,42.7293,42.9153,42.6955,42.873,288000.0
2018-04-10 12:40:00,50.72,50.82,50.6,50.78,245284.0,42.873,42.9575,42.7716,42.9237,245284.0
2018-04-10 12:50:00,50.78,50.8,50.67,50.73,191741.0,42.9237,42.9406,42.8307,42.8814,191741.0
2018-04-10 13:00:00,50.74,50.86,50.66,50.83,240186.0,42.8899,42.9913,42.8223,42.966,240186.0
2018-04-10 13:10:00,50.83,50.94,50.82,50.83,307947.0,42.966,43.059,42.9575,42.966,307947.0
2018-04-10 13:20:00,50.84,51.01,50.82,50.99,310901.0,42.9744,43.1181,42.9575,43.1012,310901.0
2018-04-10 13:30:00,50.98,51.06,50.9,51.0,281592.0,43.0928,43.1604,43.0251,43.1097,281592.0
2018-04-10 13:40:00,51.01,51.01,50.76,50.91,302041.0,43.1181,43.1181,42.9068,43.0336,302041.0
2018-04-10 13:50:00,50.91,51.09,50.89,51.08,367911.0,43.0336,43.1857,43.0167,43.1773,367911.0
2018-04-10 14:00:00,51.08,51.28,51.03,51.28,515325.0,43.1773,43.3464,43.135,43.3464,515325.0
2018-04-10 14:10:00,51.28,51.36,51.24,51.24,495163.0,43.3464,43.414,43.3125,43.3125,495163.0
2018-04-10 14:20:00,51.25,51.29,51.1,51.12,196998.0,43.321,43.3548,43.1942,43.2111,196998.0
2018-04-10 14:30:00,51.12,51.21,50.98,51.08,279612.0,43.2111,43.2872,43.0928,43.1773,279612.0
2018-04-10 14:40:00,51.08,51.19,50.95,51.05,372358.0,43.1773,43.2703,43.0674,43.1519,372358.0
2018-04-10 14:50:00,51.05,51.37,51.02,51.37,479138.0,43.1519,43.4224,43.1266,43.4224,479138.0
2018-04-10 15:00:00,51.36,51.44,51.18,51.44,499454.0,43.414,43.4816,43.2618,43.4816,499454.0
2018-04-10 15:10:00,51.44,51.49,51.32,51.43,428385.0,43.4816,43.5239,43.3802,43.4731,428385.0
2018-04-10 15:20:00,51.44,51.47,51.15,51.28,457367.0,43.4816,43.507,43.2365,43.3464,457367.0
2018-04-10 15:30:00,51.28,51.3,51.12,51.24,534149.0,43.3464,43.3633,43.2111,43.3125,534149.0
2018-04-10 15:40:00,51.24,51.3,51.15,51.23,748039.0,43.3125,43.3633,43.2365,43.3041,748039.0
2018-04-10 15:50:00,51.23,51.35,51.17,51.26,1724060.0,43.3041,43.4055,43.2534,43.3294,1724060.0
2018-04-11 09:30:00,50.99,51.33,50.82,51.01,979982.0,43.1012,43.3886,42.9575,43.1181,979982.0
2018-04-11 09:40:00,51.01,51.2,50.94,51.07,502161.0,43.1181,43.2787,43.059,43.1688,502161.0
2018-04-11 09:50:00,51.07,51.15,50.99,51.12,387040.0,43.1688,43.2365,43.1012,43.2111,387040.0
2018-04-11 10:00:00,51.11,51.17,50.87,50.91,499583.0,43.2027,43.2534,42.9998,43.0336,499583.0
2018-04-11 10:10:00,50.92,51.07,50.86,51.05,367398.0,43.0421,43.1688,42.9913,43.1519,367398.0
2018-04-11 10:20:00,51.06,51.33,51.0,51.3,475918.0,43.1604,43.3886,43.1097,43.3633,475918.0
2018-04-11 10:30:00,51.3,51.42,51.29,51.41,561751.0,43.3633,43.4647,43.3548,43.4562,561751.0
2018-04-11 10:40:00,51.4,51.45,51.3,51.33,344688.0,43.4478,43.4901,43.3633,43.3886,344688.0
2018-04-11 10:50:00,51.34,51.39,51.2,51.22,326235.0,43.3971,43.4393,43.2787,43.2956,326235.0
2018-04-11 11:00:00,51.23,51.25,51.09,51.13,372108.0,43.3041,43.321,43.1857,43.2196,372108.0
2018-04-11 11:10:00,51.14,51.26,51.05,51.17,316016.0,43.228,43.3294,43.1519,43.2534,316016.0
2018-04-11 11:20:00,51.17,51.38,51.11,51.34,241080.0,43.2534,43.4309,43.2027,43.3971,241080.0
2018-04-11 11:30:00,51.34,51.37,51.25,51.34,171435.0,43.3971,43.4224,43.321,43.3971,171435.0
2018-04-11 11:40:00,51.35,51.47,51.34,51.43,218029.0,43.4055,43.507,43.3971,43.4731,218029.0
2018-04-11 11:50:00,51.43,51.55,51.39,51.44,260599.0,43.4731,43.5746,43.4393,43.4816,260599.0
2018-04-11 12:00:00,51.43,51.63,51.42,51.57,349254.0,43.4731,43.6422,43.4647,43.5915,349254.0
2018-04-11 12:10:00,51.57,51.71,51.55,51.64,509037.0,43.5915,43.7098,43.5746,43.6507,509037.0
2018-04-11 12:20:00,51.64,51.73,51.53,51.55,350564.0,43.6507,43.7267,43.5577,43.5746,350564.0
2018-04-11 12:30:00,51.55,51.63,51.4,51.43,236735.0,43.5746,43.6422,43.4478,43.4731,236735.0
2018-04-11 12:40:00,51.42,51.47,51.32,51.37,252102.0,43.4647,43.507,43.3802,43.4224,252102.0
2018-04-11 12:50:00,51.36,51.41,51.26,51.34,253344.0,43.414,43.4562,43.3294,43.3971,253344.0
2018-04-11 13:00:00,51.34,51.5,51.34,51.43,277852.0,43.3971,43.5323,43.3971,43.4731,277852.0
2018-04-11 13:10:00,51.43,51.47,51.28,51.45,154695.0,43.4731,43.507,43.3464,43.4901,154695.0
2018-04-11 13:20:00,51.45,51.51,51.38,51.41,183445.0,43.4901,43.5408,43.4309,43.4562,183445.0
2018-04-11 13:30:00,51.4,51.41,51.21,51.36,262959.0,43.4478,43.4562,43.2872,43.414,262959.0
2018-04-11 13:40:00,51.35,51.36,51.2,51.34,204739.0,43.4055,43.414,43.2787,43.3971,204739.0
2018-04-11 13:50:00,51.34,51.42,51.28,51.4,149600.0,43.3971,43.4647,43.3464,43.4478,149600.0
2018-04-11 14:00:00,51.4,51.52,51.18,51.19,258948.0,43.4478,43.5492,43.2618,43.2703,258948.0
2018-04-11 14:10:00,51.18,51.37,51.15,51.34,239109.0,43.2618,43.4224,43.2365,43.3971,239109.0
2018-04-11 14:20:00,51.35,51.38,51.24,51.25,185793.0,43.4055,43.4309,43.3125,43.321,185793.0
2018-04-11 14:30:00,51.25,51.4,51.25,51.3,163610.0,43.321,43.4478,43.321,43.3633,163610.0
2018-04-11 14:40:00,51.3,51.39,51.12,51.21,292947.0,43.3633,43.4393,43.2111,43.2872,292947.0
2018-04-11 14:50:00,51.21,51.28,51.12,51.28,268117.0,43.2872,43.3464,43.2111,43.3464,268117.0
2018-04-11 15:00:00,51.28,51.31,51.04,51.06,256443.0,43.3464,43.3717,43.1435,43.1604,256443.0
2018-04-11 15:10:00,51.06,51.11,50.97,51.06,433924.0,43.1604,43.2027,43.0843,43.1604,433924.0
2018-04-11 15:20:00,51.06,51.08,50.91,51.02,279261.0,43.1604,43.1773,43.0336,43.1266,279261.0
2018-04-11 15:30:00,51.03,51.17,51.02,51.13,291134.0,43.135,43.2534,43.1266,43.2196,291134.0
2018-04-11 15:40:00,51.14,51.2,51.09,51.1,291872.0,43.228,43.2787,43.1857,43.1942,291872.0
2018-04-11 15:50:00,51.09,51.13,51.0,51.11,908618.0,43.1857,43.2196,43.1097,43.2027,908618.0
2018-04-12 09:30:00,51.49,52.0,51.45,51.8,869386.0,43.5239,43.955,43.4901,43.7859,869386.0
2018-04-12 09:40:00,51.81,52.23,51.78,52.18,814395.0,43.7944,44.1494,43.769,44.1071,814395.0
2018-04-12 09:50:00,52.17,52.23,52.02,52.2,413960.0,44.0987,44.1494,43.9719,44.124,413960.0
2018-04-12 10:00:00,52.19,52.44,52.17,52.31,847469.0,44.1156,44.3269,44.0987,44.217,847469.0
2018-04-12 10:10:00,52.31,52.43,52.28,52.39,380880.0,44.217,44.3184,44.1916,44.2846,380880.0
2018-04-12 10:20:00,52.39,52.52,52.33,52.36,522519.0,44.2846,44.3945,44.2339,44.2593,522519.0
2018-04-12 10:30:00,52.37,52.4,52.19,52.24,372125.0,44.2677,44.2931,44.1156,44.1578,372125.0
2018-04-12 10:40:00,52.24,52.4,52.21,52.4,498269.0,44.1578,44.2931,44.1325,44.2931,498269.0
2018-04-12 10:50:00,52.41,52.49,52.37,52.4,399333.0,44.3015,44.3692,44.2677,44.2931,399333.0
2018-04-12 11:00:00,52.39,52.56,52.36,52.55,623619.0,44.2846,44.4283,44.2593,44.4199,623619.0
2018-04-12 11:10:00,52.55,52.77,52.54,52.67,698301.0,44.4199,44.6058,44.4114,44.5213,698301.0
2018-04-12 11:20:00,52.67,52.81,52.65,52.71,617816.0,44.5213,44.6396,44.5044,44.5551,617816.0
2018-04-12 11:30:00,52.7,52.77,52.5,52.53,548794.0,44.5467,44.6058,44.3776,44.403,548794.0
2018-04-12 11:40:00,52.54,52.6,52.45,52.52,452381.0,44.4114,44.4621,44.3353,44.3945,452381.0
2018-04-12 11:50:00,52.52,52.67,52.49,52.66,730498.0,44.3945,44.5213,44.3692,44.5129,730498.0
2018-04-12 12:00:00,52.65,52.72,52.6,52.7,512621.0,44.5044,44.5636,44.4621,44.5467,512621.0
2018-04-12 12:10:00,52.7,52.76,52.65,52.75,518754.0,44.5467,44.5974,44.5044,44.5889,518754.0
2018-04-12 12:20:00,52.75,52.9,52.74,52.87,650805.0,44.5889,44.7157,44.5805,44.6904,650805.0
2018-04-12 12:30:00,52.87,52.99,52.86,52.94,555951.0,44.6904,44.7918,44.6819,44.7495,555951.0
2018-04-12 12:40:00,52.94,53.02,52.92,52.98,635090.0,44.7495,44.8172,44.7326,44.7833,635090.0
2018-04-12 12:50:00,52.98,53.06,52.97,53.06,988028.0,44.7833,44.851,44.7749,44.851,988028.0
2018-04-12 13:00:00,53.05,53.24,53.04,53.14,1190131.0,44.8425,45.0031,44.8341,44.9186,1190131.0
2018-04-12 13:10:00,53.14,53.27,53.03,53.08,962373.0,44.9186,45.0285,44.8256,44.8679,962373.0
2018-04-12 13:20:00,53.08,53.1,52.73,52.79,644129.0,44.8679,44.8848,44.572,44.6227,644129.0
2018-04-12 13:30:00,52.79,52.81,52.67,52.69,422368.0,44.6227,44.6396,44.5213,44.5382,422368.0
2018-04-12 13:40:00,52.7,52.77,52.63,52.76,440380.0,44.5467,44.6058,44.4875,44.5974,440380.0
2018-04-12 13:50:00,52.76,52.87,52.6,52.68,358995.0,44.5974,44.6904,44.4621,44.5298,358995.0
2018-04-12 14:00:00,52.68,52.73,52.6,52.65,318457.0,44.5298,44.572,44.4621,44.5044,318457.0
2018-04-12 14:10:00,52.64,52.82,52.64,52.82,347764.0,44.4959,44.6481,44.4959,44.6481,347764.0
2018-04-12 14:20:00,52.82,52.89,52.76,52.8,297282.0,44.6481,44.7073,44.5974,44.6312,297282.0
2018-04-12 14:30:00,52.8,52.85,52.65,52.73,348370.0,44.6312,44.6735,44.5044,44.572,348370.0
2018-04-12 14:40:00,52.73,52.75,52.66,52.75,348660.0,44.572,44.5889,44.5129,44.5889,348660.0
2018-04-12 14:50:00,52.75,52.8,52.68,52.74,435750.0,44.5889,44.6312,44.5298,44.5805,435750.0
2018-04-12 15:00:00,52.74,52.79,52.62,52.62,377384.0,44.5805,44.6227,44.479,44.479,377384.0
2018-04-12 15:10:00,52.62,52.77,52.62,52.73,358193.0,44.479,44.6058,44.479,44.572,358193.0
2018-04-12 15:20:00,52.74,52.85,52.71,52.83,641114.0,44.5805,44.6735,44.5551,44.6566,641114.0
2018-04-12 15:30:00,52.83,52.87,52.72,52.84,532463.0,44.6566,44.6904,44.5636,44.665,532463.0
2018-04-12 15:40:00,52.85,52.86,52.61,52.69,696407.0,44.6735,44.6819,44.4706,44.5382,696407.0
2018-04-12 15:50:00,52.7,52.77,52.57,52.73,1754352.0,44.5467,44.6058,44.4368,44.572,1754352.0
2018-04-13 09:30:00,53.06,53.21,52.7,52.77,1253444.0,44.851,44.9778,44.5467,44.6058,1253444.0
2018-04-13 09:40:00,52.77,53.01,52.53,52.57,727807.0,44.6058,44.8087,44.403,44.4368,727807.0
2018-04-13 09:50:00,52.56,52.6,52.01,52.02,1007974.0,44.4283,44.4621,43.9634,43.9719,1007974.0
2018-04-13 10:00:00,52.01,52.22,51.78,51.78,1111194.0,43.9634,44.1409,43.769,43.769,1111194.0
2018-04-13 10:10:00,51.79,52.16,51.75,52.05,689070.0,43.7775,44.0902,43.7436,43.9972,689070.0
2018-04-13 10:20:00,52.05,52.07,51.77,51.85,567029.0,43.9972,44.0141,43.7605,43.8282,567029.0
2018-04-13 10:30:00,51.84,52.0,51.73,51.91,478683.0,43.8197,43.955,43.7267,43.8789,478683.0
2018-04-13 10:40:00,51.91,52.21,51.91,52.16,599497.0,43.8789,44.1325,43.8789,44.0902,599497.0
2018-04-13 10:50:00,52.16,52.21,51.95,51.95,333129.0,44.0902,44.1325,43.9127,43.9127,333129.0
2018-04-13 11:00:00,51.94,51.96,51.7,51.95,512696.0,43.9042,43.9211,43.7014,43.9127,512696.0
2018-04-13 11:10:00,51.95,51.99,51.79,51.8,511944.0,43.9127,43.9465,43.7775,43.7859,511944.0
2018-04-13 11:20:00,51.81,52.13,51.8,52.12,299249.0,43.7944,44.0648,43.7859,44.0564,299249.0
2018-04-13 11:30:00,52.12,52.25,52.08,52.1,359402.0,44.0564,44.1663,44.0226,44.0395,359402.0
2018-04-13 11:40:00,52.09,52.16,52.01,52.1,173156.0,44.031,44.0902,43.9634,44.0395,173156.0
2018-04-13 11:50:00,52.1,52.21,51.99,52.2,235645.0,44.0395,44.1325,43.9465,44.124,235645.0
2018-04-13 12:00:00,52.2,52.33,52.1,52.16,279190.0,44.124,44.2339,44.0395,44.0902,279190.0
2018-04-13 12:10:00,52.17,52.23,52.1,52.16,189168.0,44.0987,44.1494,44.0395,44.0902,189168.0
2018-04-13 12:20:00,52.17,52.35,52.16,52.33,336280.0,44.0987,44.2508,44.0902,44.2339,336280.0
2018-04-13 12:30:00,52.33,52.35,52.2,52.28,259648.0,44.2339,44.2508,44.124,44.1916,259648.0
2018-04-13 12:40:00,52.26,52.34,52.21,52.27,185026.0,44.1747,44.2424,44.1325,44.1832,185026.0
2018-04-13 12:50:00,52.27,52.38,52.27,52.36,263037.0,44.1832,44.2762,44.1832,44.2593,263037.0
2018-04-13 13:00:00,52.37,52.4,52.28,52.3,204307.0,44.2677,44.2931,44.1916,44.2085,204307.0
2018-04-13 13:10:00,52.29,52.37,52.22,52.32,212783.0,44.2001,44.2677,44.1409,44.2255,212783.0
2018-04-13 13:20:00,52.32,52.46,52.32,52.42,192124.0,44.2255,44.3438,44.2255,44.31,192124.0
2018-04-13 13:30:00,52.42,52.43,52.26,52.32,229434.0,44.31,44.3184,44.1747,44.2255,229434.0
2018-04-13 13:40:00,52.31,52.37,52.27,52.28,171392.0,44.217,44.2677,44.1832,44.1916,171392.0
2018-04-13 13:50:00,52.28,52.31,52.17,52.21,240811.0,44.1916,44.217,44.0987,44.1325,240811.0
2018-04-13 14:00:00,52.21,52.26,52.19,52.26,198216.0,44.1325,44.1747,44.1156,44.1747,198216.0
2018-04-13 14:10:00,52.26,52.3,52.08,52.12,257814.0,44.1747,44.2085,44.0226,44.0564,257814.0
2018-04-13 14:20:00,52.12,52.2,52.09,52.17,136589.0,44.0564,44.124,44.031,44.0987,136589.0
2018-04-13 14:30:00,52.17,52.26,52.07,52.16,380551.0,44.0987,44.1747,44.0141,44.0902,380551.0
2018-04-13 14:40:00,52.16,52.23,52.08,52.14,227233.0,44.0902,44.1494,44.0226,44.0733,227233.0
2018-04-13 14:50:00,52.14,52.17,52.07,52.09,179591.0,44.0733,44.0987,44.0141,44.031,179591.0
2018-04-13 15:00:00,52.09,52.1,51.69,51.81,947913.0,44.031,44.0395,43.6929,43.7944,947913.0
2018-04-13 15:10:00,51.8,51.92,51.6,51.6,549121.0,43.7859,43.8873,43.6168,43.6168,549121.0
2018-04-13 15:20:00,51.6,51.72,51.6,51.65,437399.0,43.6168,43.7183,43.6168,43.6591,437399.0
2018-04-13 15:30:00,51.65,51.8,51.62,51.78,417660.0,43.6591,43.7859,43.6338,43.769,417660.0
2018-04-13 15:40:00,51.78,51.9,51.76,51.84,648415.0,43.769,43.8704,43.7521,43.8197,648415.0
2018-04-13 15:50:00,51.85,51.94,51.81,51.85,1387617.0,43.8282,43.9042,43.7944,43.8282,1387617.0
2018-04-16 09:30:00,52.29,52.42,52.03,52.14,978877.0,44.2001,44.31,43.9803,44.0733,978877.0
2018-04-16 09:40:00,52.13,52.24,52.0,52.22,515787.0,44.0648,44.1578,43.955,44.1409,515787.0
2018-04-16 09:50:00,52.21,52.23,52.02,52.16,512129.0,44.1325,44.1494,43.9719,44.0902,512129.0
2018-04-16 10:00:00,52.17,52.35,52.14,52.28,418714.0,44.0987,44.2508,44.0733,44.1916,418714.0
2018-04-16 10:10:00,52.28,52.31,52.07,52.11,381106.0,44.1916,44.217,44.0141,44.0479,381106.0
2018-04-16 10:20:00,52.11,52.38,52.11,52.34,402700.0,44.0479,44.2762,44.0479,44.2424,402700.0
2018-04-16 10:30:00,52.35,52.39,52.17,52.21,305778.0,44.2508,44.2846,44.0987,44.1325,305778.0
2018-04-16 10:40:00,52.22,52.27,52.08,52.09,341848.0,44.1409,44.1832,44.0226,44.031,341848.0
2018-04-16 10:50:00,52.08,52.14,52.0,52.05,297613.0,44.0226,44.0733,43.955,43.9972,297613.0
2018-04-16 11:00:00,52.06,52.18,51.99,52.05,233348.0,44.0057,44.1071,43.9465,43.9972,233348.0
2018-04-16 11:10:00,52.05,52.05,51.79,51.87,335162.0,43.9972,43.9972,43.7775,43.8451,335162.0
2018-04-16 11:20:00,51.86,52.07,51.86,52.05,268630.0,43.8366,44.0141,43.8366,43.9972,268630.0
2018-04-16 11:30:00,52.05,52.16,51.99,52.14,209627.0,43.9972,44.0902,43.9465,44.0733,209627.0
2018-04-16 11:40:00,52.15,52.21,52.09,52.18,173476.0,44.0818,44.1325,44.031,44.1071,173476.0
2018-04-16 11:50:00,52.19,52.24,52.09,52.19,170967.0,44.1156,44.1578,44.031,44.1156,170967.0
2018-04-16 12:00:00,52.19,52.29,52.18,52.27,364908.0,44.1156,44.2001,44.1071,44.1832,364908.0
2018-04-16 12:10:00,52.27,52.31,52.22,52.27,206458.0,44.1832,44.217,44.1409,44.1832,206458.0
2018-04-16 12:20:00,52.28,52.29,52.2,52.26,112435.0,44.1916,44.2001,44.124,44.1747,112435.0
2018-04-16 12:30:00,52.27,52.33,52.19,52.26,167693.0,44.1832,44.2339,44.1156,44.1747,167693.0
2018-04-16 12:40:00,52.26,52.4,52.24,52.36,191835.0,44.1747,44.2931,44.1578,44.2593,191835.0
2018-04-16 12:50:00,52.36,52.49,52.36,52.45,266934.0,44.2593,44.3692,44.2593,44.3353,266934.0
2018-04-16 13:00:00,52.46,52.51,52.42,52.48,298049.0,44.3438,44.3861,44.31,44.3607,298049.0
2018-04-16 13:10:00,52.48,52.53,52.42,52.46,157974.0,44.3607,44.403,44.31,44.3438,157974.0
2018-04-16 13:20:00,52.46,52.49,52.37,52.39,147293.0,44.3438,44.3692,44.2677,44.2846,147293.0
2018-04-16 13:30:00,52.39,52.43,52.33,52.36,171237.0,44.2846,44.3184,44.2339,44.2593,171237.0
2018-04-16 13:40:00,52.37,52.39,52.29,52.35,139784.0,44.2677,44.2846,44.2001,44.2508,139784.0
2018-04-16 13:50:00,52.34,52.38,52.25,52.36,177368.0,44.2424,44.2762,44.1663,44.2593,177368.0
2018-04-16 14:00:00,52.37,52.41,52.19,52.25,243927.0,44.2677,44.3015,44.1156,44.1663,243927.0
2018-04-16 14:10:00,52.25,52.28,52.18,52.26,147999.0,44.1663,44.1916,44.1071,44.1747,147999.0
2018-04-16 14:20:00,52.26,52.31,52.16,52.21,185948.0,44.1747,44.217,44.0902,44.1325,185948.0
2018-04-16 14:30:00,52.21,52.34,52.18,52.3,221752.0,44.1325,44.2424,44.1071,44.2085,221752.0
2018-04-16 14:40:00,52.3,52.33,52.22,52.33,159529.0,44.2085,44.2339,44.1409,44.2339,159529.0
2018-04-16 14:50:00,52.32,52.34,52.22,52.28,134102.0,44.2255,44.2424,44.1409,44.1916,134102.0
2018-04-16 15:00:00,52.27,52.31,52.2,52.21,174521.0,44.1832,44.217,44.124,44.1325,174521.0
2018-04-16 15:10:00,52.21,52.22,52.1,52.14,199257.0,44.1325,44.1409,44.0395,44.0733,199257.0
2018-04-16 15:20:00,52.13,52.24,52.08,52.21,319116.0,44.0648,44.1578,44.0226,44.1325,319116.0
2018-04-16 15:30:00,52.2,52.37,52.18,52.37,616212.0,44.124,44.2677,44.1071,44.2677,616212.0
2018-04-16 15:40:00,52.36,52.49,52.36,52.41,765486.0,44.2593,44.3692,44.2593,44.3015,765486.0
2018-04-16 15:50:00,52.41,52.51,52.37,52.39,1575531.0,44.3015,44.3861,44.2677,44.2846,1575531.0
2018-04-17 09:30:00,52.92,53.32,52.9,53.3,1454383.0,44.7326,45.0707,44.7157,45.0538,1454383.0
2018-04-17 09:40:00,53.29,53.49,53.28,53.36,699803.0,45.0454,45.2144,45.0369,45.1046,699803.0
2018-04-17 09:50:00,53.36,53.46,53.31,53.44,471704.0,45.1046,45.1891,45.0623,45.1722,471704.0
2018-04-17 10:00:00,53.44,53.62,53.42,53.47,720683.0,45.1722,45.3243,45.1553,45.1975,720683.0
2018-04-17 10:10:00,53.47,53.51,53.21,53.21,413220.0,45.1975,45.2313,44.9778,44.9778,413220.0
2018-04-17 10:20:00,53.21,53.37,53.17,53.2,384819.0,44.9778,45.113,44.9439,44.9693,384819.0
2018-04-17 10:30:00,53.2,53.22,53.07,53.16,427560.0,44.9693,44.9862,44.8594,44.9355,427560.0
2018-04-17 10:40:00,53.16,53.26,53.11,53.16,333180.0,44.9355,45.02,44.8932,44.9355,333180.0
2018-04-17 10:50:00,53.15,53.34,53.15,53.25,396150.0,44.927,45.0876,44.927,45.0116,396150.0
2018-04-17 11:00:00,53.26,53.46,53.26,53.43,291832.0,45.02,45.1891,45.02,45.1637,291832.0
2018-04-17 11:10:00,53.44,53.53,53.36,53.53,450578.0,45.1722,45.2483,45.1046,45.2483,450578.0
2018-04-17 11:20:00,53.52,53.69,53.52,53.59,514364.0,45.2398,45.3835,45.2398,45.299,514364.0
2018-04-17 11:30:00,53.59,53.64,53.49,53.5,526652.0,45.299,45.3412,45.2144,45.2229,526652.0
2018-04-17 11:40:00,53.5,53.52,53.37,53.43,403146.0,45.2229,45.2398,45.113,45.1637,403146.0
2018-04-17 11:50:00,53.42,53.46,53.37,53.41,244951.0,45.1553,45.1891,45.113,45.1468,244951.0
2018-04-17 12:00:00,53.42,53.57,53.41,53.54,259107.0,45.1553,45.2821,45.1468,45.2567,259107.0
2018-04-17 12:10:00,53.53,53.64,53.52,53.57,243313.0,45.2483,45.3412,45.2398,45.2821,243313.0
2018-04-17 12:20:00,53.57,53.64,53.54,53.62,187033.0,45.2821,45.3412,45.2567,45.3243,187033.0
2018-04-17 12:30:00,53.62,53.65,53.5,53.54,218276.0,45.3243,45.3497,45.2229,45.2567,218276.0
2018-04-17 12:40:00,53.54,53.59,53.5,53.51,158866.0,45.2567,45.299,45.2229,45.2313,158866.0
2018-04-17 12:50:00,53.52,53.56,53.44,53.49,325091.0,45.2398,45.2736,45.1722,45.2144,325091.0
2018-04-17 13:00:00,53.49,53.64,53.44,53.58,516879.0,45.2144,45.3412,45.1722,45.2905,516879.0
2018-04-17 13:10:00,53.59,53.65,53.44,53.48,354113.0,45.299,45.3497,45.1722,45.206,354113.0
2018-04-17 13:20:00,53.47,53.68,53.45,53.66,504889.0,45.1975,45.375,45.1806,45.3581,504889.0
2018-04-17 13:30:00,53.67,53.69,53.6,53.62,214544.0,45.3666,45.3835,45.3074,45.3243,214544.0
2018-04-17 13:40:00,53.62,53.7,53.57,53.63,272229.0,45.3243,45.392,45.2821,45.3328,272229.0
2018-04-17 13:50:00,53.62,53.62,53.52,53.57,217875.0,45.3243,45.3243,45.2398,45.2821,217875.0
2018-04-17 14:00:00,53.56,53.66,53.54,53.63,214281.0,45.2736,45.3581,45.2567,45.3328,214281.0
2018-04-17 14:10:00,53.63,53.63,53.51,53.54,192470.0,45.3328,45.3328,45.2313,45.2567,192470.0
2018-04-17 14:20:00,53.54,53.57,53.45,53.54,237765.0,45.2567,45.2821,45.1806,45.2567,237765.0
2018-04-17 14:30:00,53.54,53.61,53.51,53.59,278108.0,45.2567,45.3159,45.2313,45.299,278108.0
2018-04-17 14:40:00,53.58,53.61,53.54,53.57,241630.0,45.2905,45.3159,45.2567,45.2821,241630.0
2018-04-17 14:50:00,53.58,53.63,53.56,53.62,231418.0,45.2905,45.3328,45.2736,45.3243,231418.0
2018-04-17 15:00:00,53.61,53.69,53.59,53.65,373066.0,45.3159,45.3835,45.299,45.3497,373066.0
2018-04-17 15:10:00,53.66,53.7,53.6,53.64,309827.0,45.3581,45.392,45.3074,45.3412,309827.0
2018-04-17 15:20:00,53.63,53.67,53.56,53.59,322986.0,45.3328,45.3666,45.2736,45.299,322986.0
2018-04-17 15:30:00,53.58,53.66,53.57,53.61,422649.0,45.2905,45.3581,45.2821,45.3159,422649.0
2018-04-17 15:40:00,53.62,53.64,53.56,53.63,511891.0,45.3243,45.3412,45.2736,45.3328,511891.0
2018-04-17 15:50:00,53.63,53.66,53.51,53.54,1023042.0,45.3328,45.3581,45.2313,45.2567,1023042.0
2018-04-18 09:30:00,53.52,53.68,53.37,53.41,1021395.0,45.2398,45.375,45.113,45.1468,1021395.0
2018-04-18 09:40:00,53.41,53.68,53.35,53.6,713320.0,45.1468,45.375,45.0961,45.3074,713320.0
2018-04-18 09:50:00,53.6,53.79,53.57,53.69,799093.0,45.3074,45.468,45.2821,45.3835,799093.0
2018-04-18 10:00:00,53.69,53.76,53.48,53.58,510228.0,45.3835,45.4427,45.206,45.2905,510228.0
2018-04-18 10:10:00,53.59,53.59,53.34,53.53,528230.0,45.299,45.299,45.0876,45.2483,528230.0
2018-04-18 10:20:00,53.53,53.77,53.53,53.74,531223.0,45.2483,45.4511,45.2483,45.4258,531223.0
2018-04-18 10:30:00,53.75,53.91,53.74,53.87,584654.0,45.4342,45.5695,45.4258,45.5356,584654.0
2018-04-18 10:40:00,53.86,54.02,53.85,53.98,712490.0,45.5272,45.6624,45.5187,45.6286,712490.0
2018-04-18 10:50:00,53.98,54.15,53.92,54.14,598826.0,45.6286,45.7723,45.5779,45.7639,598826.0
2018-04-18 11:00:00,54.14,54.36,54.11,54.32,818886.0,45.7639,45.9498,45.7385,45.916,818886.0
2018-04-18 11:10:00,54.32,54.33,54.16,54.23,532035.0,45.916,45.9245,45.7808,45.84,532035.0
2018-04-18 11:20:00,54.23,54.31,54.2,54.24,303332.0,45.84,45.9076,45.8146,45.8484,303332.0
2018-04-18 11:30:00,54.25,54.25,54.08,54.12,366026.0,45.8569,45.8569,45.7132,45.747,366026.0
2018-04-18 11:40:00,54.13,54.13,53.97,54.05,261079.0,45.7554,45.7554,45.6202,45.6878,261079.0
2018-04-18 11:50:00,54.05,54.29,54.05,54.16,364170.0,45.6878,45.8907,45.6878,45.7808,364170.0
2018-04-18 12:00:00,54.16,54.3,54.15,54.29,199366.0,45.7808,45.8991,45.7723,45.8907,199366.0
2018-04-18 12:10:00,54.3,54.35,54.24,54.29,246248.0,45.8991,45.9414,45.8484,45.8907,246248.0
2018-04-18 12:20:00,54.3,54.32,54.2,54.28,251374.0,45.8991,45.916,45.8146,45.8822,251374.0
2018-04-18 12:30:00,54.28,54.29,54.13,54.15,200807.0,45.8822,45.8907,45.7554,45.7723,200807.0
2018-04-18 12:40:00,54.15,54.21,54.07,54.15,219452.0,45.7723,45.823,45.7047,45.7723,219452.0
2018-04-18 12:50:00,54.15,54.19,54.12,54.18,194014.0,45.7723,45.8061,45.747,45.7977,194014.0
2018-04-18 13:00:00,54.18,54.29,54.13,54.21,262461.0,45.7977,45.8907,45.7554,45.823,262461.0
2018-04-18 13:10:00,54.2,54.28,54.19,54.25,273445.0,45.8146,45.8822,45.8061,45.8569,273445.0
2018-04-18 13:20:00,54.26,54.29,54.13,54.19,261965.0,45.8653,45.8907,45.7554,45.8061,261965.0
2018-04-18 13:30:00,54.19,54.28,54.14,54.24,238547.0,45.8061,45.8822,45.7639,45.8484,238547.0
2018-04-18 13:40:00,54.24,54.24,54.15,54.2,211099.0,45.8484,45.8484,45.7723,45.8146,211099.0
2018-04-18 13:50:00,54.19,54.23,54.11,54.14,195543.0,45.8061,45.84,45.7385,45.7639,195543.0
2018-04-18 14:00:00,54.14,54.23,54.08,54.2,262939.0,45.7639,45.84,45.7132,45.8146,262939.0
2018-04-18 14:10:00,54.2,54.26,54.13,54.14,281569.0,45.8146,45.8653,45.7554,45.7639,281569.0
2018-04-18 14:20:00,54.14,54.21,54.09,54.1,201746.0,45.7639,45.823,45.7216,45.7301,201746.0
2018-04-18 14:30:00,54.11,54.13,54.03,54.08,280209.0,45.7385,45.7554,45.6709,45.7132,280209.0
2018-04-18 14:40:00,54.07,54.16,54.05,54.14,335866.0,45.7047,45.7808,45.6878,45.7639,335866.0
2018-04-18 14:50:00,54.15,54.17,54.05,54.05,324600.0,45.7723,45.7892,45.6878,45.6878,324600.0
2018-04-18 15:00:00,54.06,54.11,54.02,54.08,206971.0,45.6963,45.7385,45.6624,45.7132,206971.0
2018-04-18 15:10:00,54.09,54.14,54.06,54.12,199958.0,45.7216,45.7639,45.6963,45.747,199958.0
2018-04-18 15:20:00,54.12,54.15,54.0,54.01,351343.0,45.747,45.7723,45.6455,45.654,351343.0
2018-04-18 15:30:00,54.01,54.05,53.94,54.03,447845.0,45.654,45.6878,45.5948,45.6709,447845.0
2018-04-18 15:40:00,54.03,54.03,53.82,53.85,794580.0,45.6709,45.6709,45.4934,45.5187,794580.0
2018-04-18 15:50:00,53.84,53.93,53.57,53.61,2751992.0,45.5103,45.5864,45.2821,45.3159,2751992.0
2018-04-19 09:30:00,52.95,52.96,52.27,52.61,1916419.0,44.758,44.7664,44.1832,44.4706,1916419.0
2018-04-19 09:40:00,52.61,52.68,52.35,52.41,760087.0,44.4706,44.5298,44.2508,44.3015,760087.0
2018-04-19 09:50:00,52.4,52.5,52.26,52.5,587301.0,44.2931,44.3776,44.1747,44.3776,587301.0
2018-04-19 10:00:00,52.5,52.51,52.21,52.26,545953.0,44.3776,44.3861,44.1325,44.1747,545953.0
2018-04-19 10:10:00,52.26,52.71,52.2,52.6,575611.0,44.1747,44.5551,44.124,44.4621,575611.0
2018-04-19 10:20:00,52.6,52.65,52.48,52.57,423730.0,44.4621,44.5044,44.3607,44.4368,423730.0
2018-04-19 10:30:00,52.56,52.57,52.3,52.55,401864.0,44.4283,44.4368,44.2085,44.4199,401864.0
2018-04-19 10:40:00,52.55,52.56,52.25,52.35,481863.0,44.4199,44.4283,44.1663,44.2508,481863.0
2018-04-19 10:50:00,52.34,52.41,52.04,52.11,688239.0,44.2424,44.3015,43.9888,44.0479,688239.0
2018-04-19 11:00:00,52.11,52.17,51.91,51.95,678312.0,44.0479,44.0987,43.8789,43.9127,678312.0
2018-04-19 11:10:00,51.96,51.99,51.67,51.97,910973.0,43.9211,43.9465,43.676,43.9296,910973.0
2018-04-19 11:20:00,51.98,52.12,51.83,52.09,527391.0,43.9381,44.0564,43.8113,44.031,527391.0
2018-04-19 11:30:00,52.08,52.11,51.88,51.88,412788.0,44.0226,44.0479,43.8535,43.8535,412788.0
2018-04-19 11:40:00,51.87,51.92,51.76,51.87,434652.0,43.8451,43.8873,43.7521,43.8451,434652.0
2018-04-19 11:50:00,51.88,51.89,51.69,51.7,423107.0,43.8535,43.862,43.6929,43.7014,423107.0
2018-04-19 12:00:00,51.7,51.8,51.61,51.79,458501.0,43.7014,43.7859,43.6253,43.7775,458501.0
2018-04-19 12:10:00,51.79,51.88,51.73,51.81,271723.0,43.7775,43.8535,43.7267,43.7944,271723.0
2018-04-19 12:20:00,51.82,51.85,51.7,51.73,251624.0,43.8028,43.8282,43.7014,43.7267,251624.0
2018-04-19 12:30:00,51.73,51.96,51.7,51.94,248360.0,43.7267,43.9211,43.7014,43.9042,248360.0
2018-04-19 12:40:00,51.94,52.03,51.86,52.03,317395.0,43.9042,43.9803,43.8366,43.9803,317395.0
2018-04-19 12:50:00,52.03,52.18,51.96,52.0,590679.0,43.9803,44.1071,43.9211,43.955,590679.0
2018-04-19 13:00:00,52.01,52.1,51.95,51.97,404858.0,43.9634,44.0395,43.9127,43.9296,404858.0
2018-04-19 13:10:00,51.97,51.97,51.79,51.92,312803.0,43.9296,43.9296,43.7775,43.8873,312803.0
2018-04-19 13:20:00,51.92,51.98,51.85,51.87,256469.0,43.8873,43.9381,43.8282,43.8451,256469.0
2018-04-19 13:30:00,51.86,52.07,51.85,52.06,294753.0,43.8366,44.0141,43.8282,44.0057,294753.0
2018-04-19 13:40:00,52.06,52.2,52.03,52.17,355555.0,44.0057,44.124,43.9803,44.0987,355555.0
2018-04-19 13:50:00,52.17,52.27,52.14,52.22,337891.0,44.0987,44.1832,44.0733,44.1409,337891.0
2018-04-19 14:00:00,52.21,52.22,52.1,52.13,284727.0,44.1325,44.1409,44.0395,44.0648,284727.0
2018-04-19 14:10:00,52.14,52.21,52.0,52.01,276302.0,44.0733,44.1325,43.955,43.9634,276302.0
2018-04-19 14:20:00,52.02,52.04,51.85,51.89,416374.0,43.9719,43.9888,43.8282,43.862,416374.0
2018-04-19 14:30:00,51.89,51.97,51.86,51.95,399590.0,43.862,43.9296,43.8366,43.9127,399590.0
2018-04-19 14:40:00,51.94,51.97,51.89,51.91,551554.0,43.9042,43.9296,43.862,43.8789,551554.0
2018-04-19 14:50:00,51.91,52.09,51.87,52.05,510030.0,43.8789,44.031,43.8451,43.9972,510030.0
2018-04-19 15:00:00,52.05,52.25,52.03,52.22,464962.0,43.9972,44.1663,43.9803,44.1409,464962.0
2018-04-19 15:10:00,52.22,52.22,52.08,52.21,347361.0,44.1409,44.1409,44.0226,44.1325,347361.0
2018-04-19 15:20:00,52.21,52.23,52.01,52.04,297742.0,44.1325,44.1494,43.9634,43.9888,297742.0
2018-04-19 15:30:00,52.03,52.47,52.01,52.25,940242.0,43.9803,44.3522,43.9634,44.1663,940242.0
2018-04-19 15:40:00,52.26,52.41,52.19,52.22,770637.0,44.1747,44.3015,44.1156,44.1409,770637.0
2018-04-19 15:50:00,52.22,52.37,52.12,52.22,1889112.0,44.1409,44.2677,44.0564,44.1409,1889112.0
2018-04-20 09:30:00,52.17,52.28,51.91,52.0,2992140.0,44.0987,44.1916,43.8789,43.955,2992140.0
2018-04-20 09:40:00,52.01,52.2,51.94,52.11,606562.0,43.9634,44.124,43.9042,44.0479,606562.0
2018-04-20 09:50:00,52.12,52.2,51.69,51.89,756747.0,44.0564,44.124,43.6929,43.862,756747.0
2018-04-20 10:00:00,51.88,51.92,51.33,51.36,965116.0,43.8535,43.8873,43.3886,43.414,965116.0
2018-04-20 10:10:00,51.37,51.61,51.36,51.59,844349.0,43.4224,43.6253,43.414,43.6084,844349.0
2018-04-20 10:20:00,51.59,51.62,51.43,51.57,459665.0,43.6084,43.6338,43.4731,43.5915,459665.0
2018-04-20 10:30:00,51.58,51.72,51.49,51.7,474094.0,43.5999,43.7183,43.5239,43.7014,474094.0
2018-04-20 10:40:00,51.71,51.71,51.52,51.53,380162.0,43.7098,43.7098,43.5492,43.5577,380162.0
2018-04-20 10:50:00,51.53,51.54,51.36,51.43,535075.0,43.5577,43.5661,43.414,43.4731,535075.0
2018-04-20 11:00:00,51.43,51.44,51.25,51.28,405351.0,43.4731,43.4816,43.321,43.3464,405351.0
2018-04-20 11:10:00,51.28,51.28,50.98,51.15,794822.0,43.3464,43.3464,43.0928,43.2365,794822.0
2018-04-20 11:20:00,51.14,51.18,50.9,50.9,607145.0,43.228,43.2618,43.0251,43.0251,607145.0
2018-04-20 11:30:00,50.91,51.11,50.88,51.11,503671.0,43.0336,43.2027,43.0082,43.2027,503671.0
2018-04-20 11:40:00,51.1,51.18,51.06,51.09,510047.0,43.1942,43.2618,43.1604,43.1857,510047.0
2018-04-20 11:50:00,51.09,51.29,51.08,51.28,541855.0,43.1857,43.3548,43.1773,43.3464,541855.0
2018-04-20 12:00:00,51.28,51.43,51.24,51.43,403385.0,43.3464,43.4731,43.3125,43.4731,403385.0
2018-04-20 12:10:00,51.43,51.44,51.31,51.31,563714.0,43.4731,43.4816,43.3717,43.3717,563714.0
2018-04-20 12:20:00,51.31,51.45,51.29,51.44,279735.0,43.3717,43.4901,43.3548,43.4816,279735.0
2018-04-20 12:30:00,51.44,51.46,51.29,51.33,288258.0,43.4816,43.4985,43.3548,43.3886,288258.0
2018-04-20 12:40:00,51.32,51.34,51.23,51.29,484474.0,43.3802,43.3971,43.3041,43.3548,484474.0
2018-04-20 12:50:00,51.29,51.36,51.23,51.3,481675.0,43.3548,43.414,43.3041,43.3633,481675.0
2018-04-20 13:00:00,51.29,51.4,51.21,51.35,393144.0,43.3548,43.4478,43.2872,43.4055,393144.0
2018-04-20 13:10:00,51.35,51.49,51.32,51.41,386421.0,43.4055,43.5239,43.3802,43.4562,386421.0
2018-04-20 13:20:00,51.42,51.54,51.35,51.51,332153.0,43.4647,43.5661,43.4055,43.5408,332153.0
2018-04-20 13:30:00,51.52,51.58,51.44,51.56,242078.0,43.5492,43.5999,43.4816,43.583,242078.0
2018-04-20 13:40:00,51.57,51.63,51.53,51.54,269726.0,43.5915,43.6422,43.5577,43.5661,269726.0
2018-04-20 13:50:00,51.55,51.62,51.53,51.53,256245.0,43.5746,43.6338,43.5577,43.5577,256245.0
2018-04-20 14:00:00,51.55,51.6,51.46,51.57,273264.0,43.5746,43.6168,43.4985,43.5915,273264.0
2018-04-20 14:10:00,51.57,51.57,51.44,51.46,257090.0,43.5915,43.5915,43.4816,43.4985,257090.0
2018-04-20 14:20:00,51.46,51.52,51.42,51.49,239071.0,43.4985,43.5492,43.4647,43.5239,239071.0
2018-04-20 14:30:00,51.49,51.52,51.38,51.44,387985.0,43.5239,43.5492,43.4309,43.4816,387985.0
2018-04-20 14:40:00,51.44,51.49,51.35,51.4,239497.0,43.4816,43.5239,43.4055,43.4478,239497.0
2018-04-20 14:50:00,51.39,51.51,51.34,51.5,297858.0,43.4393,43.5408,43.3971,43.5323,297858.0
2018-04-20 15:00:00,51.49,51.51,51.24,51.25,361382.0,43.5239,43.5408,43.3125,43.321,361382.0
2018-04-20 15:10:00,51.25,51.31,51.19,51.2,418658.0,43.321,43.3717,43.2703,43.2787,418658.0
2018-04-20 15:20:00,51.19,51.3,51.19,51.29,434873.0,43.2703,43.3633,43.2703,43.3548,434873.0
2018-04-20 15:30:00,51.29,51.43,51.22,51.39,567288.0,43.3548,43.4731,43.2956,43.4393,567288.0
2018-04-20 15:40:00,51.39,51.47,51.32,51.42,715660.0,43.4393,43.507,43.3802,43.4647,715660.0
2018-04-20 15:50:00,51.42,51.53,51.34,51.53,1453980.0,43.4647,43.5577,43.3971,43.5577,1453980.0
2018-04-23 09:30:00,51.69,51.89,51.48,51.5,769079.0,43.6929,43.862,43.5154,43.5323,769079.0
2018-04-23 09:40:00,51.49,51.53,51.07,51.19,710013.0,43.5239,43.5577,43.1688,43.2703,710013.0
2018-04-23 09:50:00,51.17,51.43,51.11,51.43,365754.0,43.2534,43.4731,43.2027,43.4731,365754.0
2018-04-23 10:00:00,51.43,51.49,51.35,51.45,315419.0,43.4731,43.5239,43.4055,43.4901,315419.0
2018-04-23 10:10:00,51.45,51.64,51.45,51.62,500587.0,43.4901,43.6507,43.4901,43.6338,500587.0
2018-04-23 10:20:00,51.63,51.81,51.56,51.74,740525.0,43.6422,43.7944,43.583,43.7352,740525.0
2018-04-23 10:30:00,51.75,51.76,51.48,51.55,582790.0,43.7436,43.7521,43.5154,43.5746,582790.0
2018-04-23 10:40:00,51.55,51.73,51.38,51.67,443687.0,43.5746,43.7267,43.4309,43.676,443687.0
2018-04-23 10:50:00,51.68,51.78,51.64,51.72,417791.0,43.6845,43.769,43.6507,43.7183,417791.0
2018-04-23 11:00:00,51.71,51.77,51.65,51.74,297633.0,43.7098,43.7605,43.6591,43.7352,297633.0
2018-04-23 11:10:00,51.75,51.85,51.74,51.81,503827.0,43.7436,43.8282,43.7352,43.7944,503827.0
2018-04-23 11:20:00,51.82,51.85,51.73,51.83,203001.0,43.8028,43.8282,43.7267,43.8113,203001.0
2018-04-23 11:30:00,51.83,51.85,51.73,51.74,269486.0,43.8113,43.8282,43.7267,43.7352,269486.0
2018-04-23 11:40:00,51.74,51.8,51.63,51.63,201464.0,43.7352,43.7859,43.6422,43.6422,201464.0
2018-04-23 11:50:00,51.64,51.72,51.62,51.71,216368.0,43.6507,43.7183,43.6338,43.7098,216368.0
2018-04-23 12:00:00,51.71,51.73,51.53,51.53,212257.0,43.7098,43.7267,43.5577,43.5577,212257.0
2018-04-23 12:10:00,51.54,51.59,51.42,51.42,247348.0,43.5661,43.6084,43.4647,43.4647,247348.0
2018-04-23 12:20:00,51.43,51.49,51.37,51.4,204380.0,43.4731,43.5239,43.4224,43.4478,204380.0
2018-04-23 12:30:00,51.39,51.45,51.36,51.42,142387.0,43.4393,43.4901,43.414,43.4647,142387.0
2018-04-23 12:40:00,51.42,51.45,51.22,51.25,308825.0,43.4647,43.4901,43.2956,43.321,308825.0
2018-04-23 12:50:00,51.23,51.36,51.23,51.35,200047.0,43.3041,43.414,43.3041,43.4055,200047.0
2018-04-23 13:00:00,51.35,51.5,51.33,51.45,210678.0,43.4055,43.5323,43.3886,43.4901,210678.0
2018-04-23 13:10:00,51.45,51.51,51.36,51.42,229367.0,43.4901,43.5408,43.414,43.4647,229367.0
2018-04-23 13:20:00,51.42,51.48,51.37,51.41,143026.0,43.4647,43.5154,43.4224,43.4562,143026.0
2018-04-23 13:30:00,51.41,51.44,51.34,51.39,207895.0,43.4562,43.4816,43.3971,43.4393,207895.0
2018-04-23 13:40:00,51.39,51.41,51.29,51.36,155507.0,43.4393,43.4562,43.3548,43.414,155507.0
2018-04-23 13:50:00,51.37,51.43,51.34,51.34,225709.0,43.4224,43.4731,43.3971,43.3971,225709.0
2018-04-23 14:00:00,51.34,51.36,51.08,51.1,285208.0,43.3971,43.414,43.1773,43.1942,285208.0
2018-04-23 14:10:00,51.1,51.14,51.01,51.09,338923.0,43.1942,43.228,43.1181,43.1857,338923.0
2018-04-23 14:20:00,51.08,51.1,50.98,51.03,437135.0,43.1773,43.1942,43.0928,43.135,437135.0
2018-04-23 14:30:00,51.03,51.08,50.95,51.03,392389.0,43.135,43.1773,43.0674,43.135,392389.0
2018-04-23 14:40:00,51.03,51.14,50.98,51.01,346040.0,43.135,43.228,43.0928,43.1181,346040.0
2018-04-23 14:50:00,51.0,51.02,50.85,50.96,750284.0,43.1097,43.1266,42.9829,43.0759,750284.0
2018-04-23 15:00:00,50.96,51.15,50.92,51.08,358759.0,43.0759,43.2365,43.0421,43.1773,358759.0
2018-04-23 15:10:00,51.07,51.15,51.04,51.1,354469.0,43.1688,43.2365,43.1435,43.1942,354469.0
2018-04-23 15:20:00,51.1,51.21,51.08,51.1,470122.0,43.1942,43.2872,43.1773,43.1942,470122.0
2018-04-23 15:30:00,51.1,51.13,51.03,51.05,345553.0,43.1942,43.2196,43.135,43.1519,345553.0
2018-04-23 15:40:00,51.05,51.07,50.99,51.02,698200.0,43.1519,43.1688,43.1012,43.1266,698200.0
2018-04-23 15:50:00,51.03,51.19,51.0,51.1,1770563.0,43.135,43.2703,43.1097,43.1942,1770563.0
2018-04-24 09:30:00,51.87,52.94,51.82,52.8,3203693.0,43.8451,44.7495,43.8028,44.6312,3203693.0
2018-04-24 09:40:00,52.79,53.22,52.72,53.02,2532070.0,44.6227,44.9862,44.5636,44.8172,2532070.0
2018-04-24 09:50:00,53.03,53.34,52.98,53.34,2173602.0,44.8256,45.0876,44.7833,45.0876,2173602.0
2018-04-24 10:00:00,53.33,53.64,53.22,53.3,2067962.0,45.0792,45.3412,44.9862,45.0538,2067962.0
2018-04-24 10:10:00,53.31,53.36,52.77,52.81,1486875.0,45.0623,45.1046,44.6058,44.6396,1486875.0
2018-04-24 10:20:00,52.79,52.84,52.56,52.6,1080931.0,44.6227,44.665,44.4283,44.4621,1080931.0
2018-04-24 10:30:00,52.6,52.67,52.36,52.51,882150.0,44.4621,44.5213,44.2593,44.3861,882150.0
2018-04-24 10:40:00,52.5,52.69,52.42,52.69,849998.0,44.3776,44.5382,44.31,44.5382,849998.0
2018-04-24 10:50:00,52.68,52.75,52.44,52.48,886244.0,44.5298,44.5889,44.3269,44.3607,886244.0
2018-04-24 11:00:00,52.48,52.49,52.21,52.31,980749.0,44.3607,44.3692,44.1325,44.217,980749.0
2018-04-24 11:10:00,52.3,52.4,52.11,52.3,655763.0,44.2085,44.2931,44.0479,44.2085,655763.0
2018-04-24 11:20:00,52.3,52.39,52.19,52.34,734481.0,44.2085,44.2846,44.1156,44.2424,734481.0
2018-04-24 11:30:00,52.34,52.54,52.28,52.47,605666.0,44.2424,44.4114,44.1916,44.3522,605666.0
2018-04-24 11:40:00,52.48,52.54,52.24,52.27,485479.0,44.3607,44.4114,44.1578,44.1832,485479.0
2018-04-24 11:50:00,52.27,52.33,52.1,52.1,419529.0,44.1832,44.2339,44.0395,44.0395,419529.0
2018-04-24 12:00:00,52.11,52.25,52.07,52.09,486947.0,44.0479,44.1663,44.0141,44.031,486947.0
2018-04-24 12:10:00,52.09,52.13,51.82,51.87,739041.0,44.031,44.0648,43.8028,43.8451,739041.0
2018-04-24 12:20:00,51.87,52.05,51.86,51.97,1278598.0,43.8451,43.9972,43.8366,43.9296,1278598.0
2018-04-24 12:30:00,51.97,51.99,51.56,51.78,1004457.0,43.9296,43.9465,43.583,43.769,1004457.0
2018-04-24 12:40:00,51.77,51.96,51.72,51.96,1112530.0,43.7605,43.9211,43.7183,43.9211,1112530.0
2018-04-24 12:50:00,51.95,52.04,51.91,51.91,1110334.0,43.9127,43.9888,43.8789,43.8789,1110334.0
2018-04-24 13:00:00,51.9,52.03,51.81,52.01,596328.0,43.8704,43.9803,43.7944,43.9634,596328.0
2018-04-24 13:10:00,52.01,52.09,51.85,51.88,490346.0,43.9634,44.031,43.8282,43.8535,490346.0
2018-04-24 13:20:00,51.87,51.96,51.74,51.87,532777.0,43.8451,43.9211,43.7352,43.8451,532777.0
2018-04-24 13:30:00,51.86,51.91,51.66,51.74,449005.0,43.8366,43.8789,43.6676,43.7352,449005.0
2018-04-24 13:40:00,51.73,51.86,51.67,51.72,474535.0,43.7267,43.8366,43.676,43.7183,474535.0
2018-04-24 13:50:00,51.73,51.74,51.43,51.48,450989.0,43.7267,43.7352,43.4731,43.5154,450989.0
2018-04-24 14:00:00,51.48,51.49,51.18,51.44,916262.0,43.5154,43.5239,43.2618,43.4816,916262.0
2018-04-24 14:10:00,51.43,51.66,51.41,51.6,1113530.0,43.4731,43.6676,43.4562,43.6168,1113530.0
2018-04-24 14:20:00,51.6,51.8,51.41,51.44,958894.0,43.6168,43.7859,43.4562,43.4816,958894.0
2018-04-24 14:30:00,51.43,51.7,51.31,51.36,732045.0,43.4731,43.7014,43.3717,43.414,732045.0
2018-04-24 14:40:00,51.36,51.58,51.33,51.44,596665.0,43.414,43.5999,43.3886,43.4816,596665.0
2018-04-24 14:50:00,51.43,51.54,51.34,51.42,623172.0,43.4731,43.5661,43.3971,43.4647,623172.0
2018-04-24 15:00:00,51.42,51.59,51.36,51.45,610999.0,43.4647,43.6084,43.414,43.4901,610999.0
2018-04-24 15:10:00,51.46,51.62,51.3,51.5,794445.0,43.4985,43.6338,43.3633,43.5323,794445.0
2018-04-24 15:20:00,51.49,51.65,51.39,51.41,507466.0,43.5239,43.6591,43.4393,43.4562,507466.0
2018-04-24 15:30:00,51.41,51.41,51.15,51.19,538968.0,43.4562,43.4562,43.2365,43.2703,538968.0
2018-04-24 15:40:00,51.19,51.51,51.14,51.45,809747.0,43.2703,43.5408,43.228,43.4901,809747.0
2018-04-24 15:50:00,51.45,51.55,51.37,51.46,1751213.0,43.4901,43.5746,43.4224,43.4985,1751213.0
2018-04-25 09:30:00,51.86,52.1,51.23,51.24,1764107.0,43.8366,44.0395,43.3041,43.3125,1764107.0
2018-04-25 09:40:00,51.24,51.39,51.05,51.28,996073.0,43.3125,43.4393,43.1519,43.3464,996073.0
2018-04-25 09:50:00,51.27,51.3,50.87,50.88,1131184.0,43.3379,43.3633,42.9998,43.0082,1131184.0
2018-04-25 10:00:00,50.88,50.99,50.6,50.72,780592.0,43.0082,43.1012,42.7716,42.873,780592.0
2018-04-25 10:10:00,50.72,50.93,50.61,50.85,711412.0,42.873,43.0505,42.78,42.9829,711412.0
2018-04-25 10:20:00,50.84,51.34,50.77,51.25,880034.0,42.9744,43.3971,42.9153,43.321,880034.0
2018-04-25 10:30:00,51.25,51.47,51.18,51.47,879926.0,43.321,43.507,43.2618,43.507,879926.0
2018-04-25 10:40:00,51.47,51.52,51.31,51.48,1163787.0,43.507,43.5492,43.3717,43.5154,1163787.0
2018-04-25 10:50:00,51.48,51.49,51.18,51.39,558663.0,43.5154,43.5239,43.2618,43.4393,558663.0
2018-04-25 11:00:00,51.39,51.66,51.32,51.6,526959.0,43.4393,43.6676,43.3802,43.6168,526959.0
2018-04-25 11:10:00,51.61,51.69,51.28,51.36,443676.0,43.6253,43.6929,43.3464,43.414,443676.0
2018-04-25 11:20:00,51.38,51.5,51.28,51.46,436928.0,43.4309,43.5323,43.3464,43.4985,436928.0
2018-04-25 11:30:00,51.45,51.58,51.09,51.2,399703.0,43.4901,43.5999,43.1857,43.2787,399703.0
2018-04-25 11:40:00,51.19,51.31,51.1,51.11,406470.0,43.2703,43.3717,43.1942,43.2027,406470.0
2018-04-25 11:50:00,51.11,51.22,50.99,51.02,349632.0,43.2027,43.2956,43.1012,43.1266,349632.0
2018-04-25 12:00:00,51.02,51.11,51.0,51.04,257577.0,43.1266,43.2027,43.1097,43.1435,257577.0
2018-04-25 12:10:00,51.04,51.21,50.99,51.2,259163.0,43.1435,43.2872,43.1012,43.2787,259163.0
2018-04-25 12:20:00,51.19,51.33,51.15,51.25,313099.0,43.2703,43.3886,43.2365,43.321,313099.0
2018-04-25 12:30:00,51.26,51.39,51.21,51.35,395624.0,43.3294,43.4393,43.2872,43.4055,395624.0
2018-04-25 12:40:00,51.35,51.45,51.27,51.35,565424.0,43.4055,43.4901,43.3379,43.4055,565424.0
2018-04-25 12:50:00,51.36,51.39,51.19,51.2,269160.0,43.414,43.4393,43.2703,43.2787,269160.0
2018-04-25 13:00:00,51.21,51.36,51.2,51.29,274526.0,43.2872,43.414,43.2787,43.3548,274526.0
2018-04-25 13:10:00,51.29,51.29,51.01,51.04,411557.0,43.3548,43.3548,43.1181,43.1435,411557.0
2018-04-25 13:20:00,51.03,51.14,51.01,51.14,185394.0,43.135,43.228,43.1181,43.228,185394.0
2018-04-25 13:30:00,51.14,51.35,51.12,51.3,312803.0,43.228,43.4055,43.2111,43.3633,312803.0
2018-04-25 13:40:00,51.3,51.42,51.2,51.26,315906.0,43.3633,43.4647,43.2787,43.3294,315906.0
2018-04-25 13:50:00,51.26,51.44,51.22,51.38,235545.0,43.3294,43.4816,43.2956,43.4309,235545.0
2018-04-25 14:00:00,51.38,51.4,51.21,51.25,288719.0,43.4309,43.4478,43.2872,43.321,288719.0
2018-04-25 14:10:00,51.25,51.29,51.08,51.12,259167.0,43.321,43.3548,43.1773,43.2111,259167.0
2018-04-25 14:20:00,51.11,51.21,51.05,51.13,262432.0,43.2027,43.2872,43.1519,43.2196,262432.0
2018-04-25 14:30:00,51.12,51.36,51.07,51.32,427005.0,43.2111,43.414,43.1688,43.3802,427005.0
2018-04-25 14:40:00,51.33,51.42,51.24,51.39,356654.0,43.3886,43.4647,43.3125,43.4393,356654.0
2018-04-25 14:50:00,51.4,51.46,51.32,51.46,311904.0,43.4478,43.4985,43.3802,43.4985,311904.0
2018-04-25 15:00:00,51.45,51.56,51.42,51.44,365318.0,43.4901,43.583,43.4647,43.4816,365318.0
2018-04-25 15:10:00,51.44,51.55,51.31,51.31,303914.0,43.4816,43.5746,43.3717,43.3717,303914.0
2018-04-25 15:20:00,51.31,51.41,51.26,51.3,628292.0,43.3717,43.4562,43.3294,43.3633,628292.0
2018-04-25 15:30:00,51.3,51.41,51.13,51.15,498258.0,43.3633,43.4562,43.2196,43.2365,498258.0
2018-04-25 15:40:00,51.15,51.22,51.01,51.07,647611.0,43.2365,43.2956,43.1181,43.1688,647611.0
2018-04-25 15:50:00,51.06,51.41,51.04,51.39,1500632.0,43.1604,43.4562,43.1435,43.4393,1500632.0
2018-04-26 09:30:00,52.26,52.45,52.07,52.36,1799303.0,44.1747,44.3353,44.0141,44.2593,1799303.0
2018-04-26 09:40:00,52.36,52.52,52.18,52.19,1164785.0,44.2593,44.3945,44.1071,44.1156,1164785.0
2018-04-26 09:50:00,52.19,52.5,52.11,52.42,687073.0,44.1156,44.3776,44.0479,44.31,687073.0
2018-04-26 10:00:00,52.43,52.9,52.37,52.86,1029516.0,44.3184,44.7157,44.2677,44.6819,1029516.0
2018-04-26 10:10:00,52.86,52.9,52.49,52.5,922983.0,44.6819,44.7157,44.3692,44.3776,922983.0
2018-04-26 10:20:00,52.5,52.58,52.24,52.51,1036262.0,44.3776,44.4452,44.1578,44.3861,1036262.0
2018-04-26 10:30:00,52.51,52.54,52.43,52.48,442990.0,44.3861,44.4114,44.3184,44.3607,442990.0
2018-04-26 10:40:00,52.48,52.48,52.27,52.31,463305.0,44.3607,44.3607,44.1832,44.217,463305.0
2018-04-26 10:50:00,52.3,52.69,52.3,52.69,600615.0,44.2085,44.5382,44.2085,44.5382,600615.0
2018-04-26 11:00:00,52.69,52.78,52.62,52.65,505150.0,44.5382,44.6143,44.479,44.5044,505150.0
2018-04-26 11:10:00,52.66,52.72,52.45,52.55,581317.0,44.5129,44.5636,44.3353,44.4199,581317.0
2018-04-26 11:20:00,52.54,52.63,52.49,52.61,361573.0,44.4114,44.4875,44.3692,44.4706,361573.0
2018-04-26 11:30:00,52.6,52.64,52.43,52.45,533648.0,44.4621,44.4959,44.3184,44.3353,533648.0
2018-04-26 11:40:00,52.44,52.45,52.23,52.27,500156.0,44.3269,44.3353,44.1494,44.1832,500156.0
2018-04-26 11:50:00,52.28,52.29,52.11,52.23,535028.0,44.1916,44.2001,44.0479,44.1494,535028.0
2018-04-26 12:00:00,52.23,52.39,52.22,52.38,373254.0,44.1494,44.2846,44.1409,44.2762,373254.0
2018-04-26 12:10:00,52.37,52.41,52.28,52.38,344363.0,44.2677,44.3015,44.1916,44.2762,344363.0
2018-04-26 12:20:00,52.38,52.49,52.32,52.46,369506.0,44.2762,44.3692,44.2255,44.3438,369506.0
2018-04-26 12:30:00,52.47,52.48,52.21,52.32,443810.0,44.3522,44.3607,44.1325,44.2255,443810.0
2018-04-26 12:40:00,52.32,52.38,52.22,52.23,285459.0,44.2255,44.2762,44.1409,44.1494,285459.0
2018-04-26 12:50:00,52.23,52.36,52.21,52.32,327947.0,44.1494,44.2593,44.1325,44.2255,327947.0
2018-04-26 13:00:00,52.32,52.43,52.31,52.41,347034.0,44.2255,44.3184,44.217,44.3015,347034.0
2018-04-26 13:10:00,52.41,52.59,52.37,52.58,428038.0,44.3015,44.4537,44.2677,44.4452,428038.0
2018-04-26 13:20:00,52.59,52.65,52.53,52.55,372380.0,44.4537,44.5044,44.403,44.4199,372380.0
2018-04-26 13:30:00,52.56,52.69,52.55,52.59,376412.0,44.4283,44.5382,44.4199,44.4537,376412.0
2018-04-26 13:40:00,52.59,52.68,52.58,52.63,515820.0,44.4537,44.5298,44.4452,44.4875,515820.0
2018-04-26 13:50:00,52.62,52.75,52.58,52.74,413561.0,44.479,44.5889,44.4452,44.5805,413561.0
2018-04-26 14:00:00,52.74,52.78,52.66,52.71,441068.0,44.5805,44.6143,44.5129,44.5551,441068.0
2018-04-26 14:10:00,52.71,52.85,52.57,52.84,569612.0,44.5551,44.6735,44.4368,44.665,569612.0
2018-04-26 14:20:00,52.85,52.93,52.74,52.88,565016.0,44.6735,44.7411,44.5805,44.6988,565016.0
2018-04-26 14:30:00,52.88,52.95,52.77,52.85,400286.0,44.6988,44.758,44.6058,44.6735,400286.0
2018-04-26 14:40:00,52.85,53.02,52.85,52.97,568014.0,44.6735,44.8172,44.6735,44.7749,568014.0
2018-04-26 14:50:00,52.97,53.06,52.93,53.05,440323.0,44.7749,44.851,44.7411,44.8425,440323.0
2018-04-26 15:00:00,53.06,53.1,52.98,53.01,545512.0,44.851,44.8848,44.7833,44.8087,545512.0
2018-04-26 15:10:00,53.01,53.1,52.95,53.01,768791.0,44.8087,44.8848,44.758,44.8087,768791.0
2018-04-26 15:20:00,53.0,53.01,52.82,52.87,799802.0,44.8002,44.8087,44.6481,44.6904,799802.0
2018-04-26 15:30:00,52.87,53.0,52.81,52.98,819008.0,44.6904,44.8002,44.6396,44.7833,819008.0
2018-04-26 15:40:00,52.99,53.11,52.98,53.08,1496851.0,44.7918,44.8932,44.7833,44.8679,1496851.0
2018-04-26 15:50:00,53.08,53.27,52.92,53.05,3308656.0,44.8679,45.0285,44.7326,44.8425,3308656.0
2018-04-27 09:30:00,55.35,55.79,54.2,54.35,6425328.0,46.7867,47.1586,45.8146,45.9414,6425328.0
2018-04-27 09:40:00,54.36,54.9,54.14,54.52,3556369.0,45.9498,46.4063,45.7639,46.0851,3556369.0
2018-04-27 09:50:00,54.52,54.63,53.87,53.9,2925914.0,46.0851,46.1781,45.5356,45.561,2925914.0
2018-04-27 10:00:00,53.89,54.43,53.78,54.04,2532473.0,45.5526,46.009,45.4596,45.6793,2532473.0
2018-04-27 10:10:00,54.04,54.15,53.66,53.82,6858363.0,45.6793,45.7723,45.3581,45.4934,6858363.0
2018-04-27 10:20:00,53.8,53.82,53.22,53.25,2594394.0,45.4765,45.4934,44.9862,45.0116,2594394.0
2018-04-27 10:30:00,53.24,53.34,52.85,53.13,2509162.0,45.0031,45.0876,44.6735,44.9101,2509162.0
2018-04-27 10:40:00,53.13,53.46,53.04,53.39,1546181.0,44.9101,45.1891,44.8341,45.1299,1546181.0
2018-04-27 10:50:00,53.39,53.41,52.81,53.16,1645861.0,45.1299,45.1468,44.6396,44.9355,1645861.0
2018-04-27 11:00:00,53.16,53.45,52.96,53.16,1297649.0,44.9355,45.1806,44.7664,44.9355,1297649.0
2018-04-27 11:10:00,53.16,53.87,53.07,53.58,1866906.0,44.9355,45.5356,44.8594,45.2905,1866906.0
2018-04-27 11:20:00,53.57,53.85,53.53,53.85,1301357.0,45.2821,45.5187,45.2483,45.5187,1301357.0
2018-04-27 11:30:00,53.84,53.87,53.55,53.7,1144644.0,45.5103,45.5356,45.2652,45.392,1144644.0
2018-04-27 11:40:00,53.71,53.71,53.26,53.27,1216664.0,45.4004,45.4004,45.02,45.0285,1216664.0
2018-04-27 11:50:00,53.26,53.29,52.98,53.21,955289.0,45.02,45.0454,44.7833,44.9778,955289.0
2018-04-27 12:00:00,53.21,53.39,53.08,53.1,917264.0,44.9778,45.1299,44.8679,44.8848,917264.0
2018-04-27 12:10:00,53.09,53.18,52.97,53.1,727447.0,44.8763,44.9524,44.7749,44.8848,727447.0
2018-04-27 12:20:00,53.1,53.1,52.64,52.64,1028455.0,44.8848,44.8848,44.4959,44.4959,1028455.0
2018-04-27 12:30:00,52.65,52.71,52.23,52.25,1841425.0,44.5044,44.5551,44.1494,44.1663,1841425.0
2018-04-27 12:40:00,52.26,52.64,52.26,52.56,1398752.0,44.1747,44.4959,44.1747,44.4283,1398752.0
2018-04-27 12:50:00,52.56,52.83,52.47,52.8,932677.0,44.4283,44.6566,44.3522,44.6312,932677.0
2018-04-27 13:00:00,52.8,53.0,52.72,52.74,1146558.0,44.6312,44.8002,44.5636,44.5805,1146558.0
2018-04-27 13:10:00,52.73,53.08,52.73,52.97,916743.0,44.572,44.8679,44.572,44.7749,916743.0
2018-04-27 13:20:00,52.96,53.09,52.92,53.0,669678.0,44.7664,44.8763,44.7326,44.8002,669678.0
2018-04-27 13:30:00,53.0,53.03,52.76,52.88,547666.0,44.8002,44.8256,44.5974,44.6988,547666.0
2018-04-27 13:40:00,52.89,52.9,52.68,52.78,446299.0,44.7073,44.7157,44.5298,44.6143,446299.0
2018-04-27 13:50:00,52.78,52.98,52.78,52.93,400775.0,44.6143,44.7833,44.6143,44.7411,400775.0
2018-04-27 14:00:00,52.93,52.99,52.71,52.78,516313.0,44.7411,44.7918,44.5551,44.6143,516313.0
2018-04-27 14:10:00,52.78,52.99,52.74,52.85,472574.0,44.6143,44.7918,44.5805,44.6735,472574.0
2018-04-27 14:20:00,52.85,53.04,52.85,52.92,479055.0,44.6735,44.8341,44.6735,44.7326,479055.0
2018-04-27 14:30:00,52.93,53.08,52.83,53.02,541821.0,44.7411,44.8679,44.6566,44.8172,541821.0
2018-04-27 14:40:00,53.02,53.24,52.97,53.05,835095.0,44.8172,45.0031,44.7749,44.8425,835095.0
2018-04-27 14:50:00,53.05,53.07,52.8,52.83,717386.0,44.8425,44.8594,44.6312,44.6566,717386.0
2018-04-27 15:00:00,52.83,52.94,52.77,52.81,702914.0,44.6566,44.7495,44.6058,44.6396,702914.0
2018-04-27 15:10:00,52.81,52.91,52.76,52.85,705431.0,44.6396,44.7242,44.5974,44.6735,705431.0
2018-04-27 15:20:00,52.84,52.88,52.57,52.57,1042910.0,44.665,44.6988,44.4368,44.4368,1042910.0
2018-04-27 15:30:00,52.58,52.85,52.53,52.82,1093382.0,44.4452,44.6735,44.403,44.6481,1093382.0
2018-04-27 15:40:00,52.82,52.92,52.74,52.89,986113.0,44.6481,44.7326,44.5805,44.7073,986113.0
2018-04-27 15:50:00,52.89,52.91,52.69,52.74,2159656.0,44.7073,44.7242,44.5382,44.5805,2159656.0
2018-04-30 09:30:00,52.56,52.86,52.52,52.79,1677969.0,44.4283,44.6819,44.3945,44.6227,1677969.0
2018-04-30 09:40:00,52.8,53.09,52.7,52.84,1362322.0,44.6312,44.8763,44.5467,44.665,1362322.0
2018-04-30 09:50:00,52.85,53.25,52.84,53.16,1187869.0,44.6735,45.0116,44.665,44.9355,1187869.0
2018-04-30 10:00:00,53.15,53.37,53.1,53.26,955051.0,44.927,45.113,44.8848,45.02,955051.0
2018-04-30 10:10:00,53.27,53.28,53.05,53.18,661675.0,45.0285,45.0369,44.8425,44.9524,661675.0
2018-04-30 10:20:00,53.18,53.2,52.84,52.98,773715.0,44.9524,44.9693,44.665,44.7833,773715.0
2018-04-30 10:30:00,52.98,53.11,52.94,52.98,417460.0,44.7833,44.8932,44.7495,44.7833,417460.0
2018-04-30 10:40:00,52.98,53.14,52.84,52.96,514793.0,44.7833,44.9186,44.665,44.7664,514793.0
2018-04-30 10:50:00,52.95,53.0,52.81,52.94,430150.0,44.758,44.8002,44.6396,44.7495,430150.0
2018-04-30 11:00:00,52.94,52.98,52.86,52.97,511044.0,44.7495,44.7833,44.6819,44.7749,511044.0
2018-04-30 11:10:00,52.97,53.07,52.88,52.89,396712.0,44.7749,44.8594,44.6988,44.7073,396712.0
2018-04-30 11:20:00,52.89,52.91,52.73,52.78,435873.0,44.7073,44.7242,44.572,44.6143,435873.0
2018-04-30 11:30:00,52.79,52.79,52.29,52.3,742781.0,44.6227,44.6227,44.2001,44.2085,742781.0
2018-04-30 11:40:00,52.3,52.37,51.86,51.9,991179.0,44.2085,44.2677,43.8366,43.8704,991179.0
2018-04-30 11:50:00,51.91,51.99,51.44,51.68,1522618.0,43.8789,43.9465,43.4816,43.6845,1522618.0
2018-04-30 12:00:00,51.68,51.69,51.25,51.35,1090344.0,43.6845,43.6929,43.321,43.4055,1090344.0
2018-04-30 12:10:00,51.36,51.51,51.21,51.23,1121650.0,43.414,43.5408,43.2872,43.3041,1121650.0
2018-04-30 12:20:00,51.23,51.53,51.21,51.53,925758.0,43.3041,43.5577,43.2872,43.5577,925758.0
2018-04-30 12:30:00,51.53,51.62,51.41,51.59,676119.0,43.5577,43.6338,43.4562,43.6084,676119.0
2018-04-30 12:40:00,51.59,51.79,51.52,51.61,656500.0,43.6084,43.7775,43.5492,43.6253,656500.0
2018-04-30 12:50:00,51.6,51.75,51.36,51.75,590482.0,43.6168,43.7436,43.414,43.7436,590482.0
2018-04-30 13:00:00,51.75,51.79,51.66,51.69,414502.0,43.7436,43.7775,43.6676,43.6929,414502.0
2018-04-30 13:10:00,51.71,51.81,51.52,51.75,471817.0,43.7098,43.7944,43.5492,43.7436,471817.0
2018-04-30 13:20:00,51.75,51.88,51.7,51.8,539014.0,43.7436,43.8535,43.7014,43.7859,539014.0
2018-04-30 13:30:00,51.8,51.89,51.73,51.86,357321.0,43.7859,43.862,43.7267,43.8366,357321.0
2018-04-30 13:40:00,51.87,51.92,51.79,51.86,403363.0,43.8451,43.8873,43.7775,43.8366,403363.0
2018-04-30 13:50:00,51.87,51.88,51.73,51.85,388855.0,43.8451,43.8535,43.7267,43.8282,388855.0
2018-04-30 14:00:00,51.85,51.86,51.56,51.62,455910.0,43.8282,43.8366,43.583,43.6338,455910.0
2018-04-30 14:10:00,51.62,51.67,51.51,51.6,456847.0,43.6338,43.676,43.5408,43.6168,456847.0
2018-04-30 14:20:00,51.6,51.79,51.58,51.7,528765.0,43.6168,43.7775,43.5999,43.7014,528765.0
2018-04-30 14:30:00,51.69,51.72,51.6,51.65,396653.0,43.6929,43.7183,43.6168,43.6591,396653.0
2018-04-30 14:40:00,51.65,51.71,51.57,51.66,433618.0,43.6591,43.7098,43.5915,43.6676,433618.0
2018-04-30 14:50:00,51.66,51.7,51.59,51.63,463190.0,43.6676,43.7014,43.6084,43.6422,463190.0
2018-04-30 15:00:00,51.63,51.74,51.59,51.71,309779.0,43.6422,43.7352,43.6084,43.7098,309779.0
2018-04-30 15:10:00,51.72,51.88,51.71,51.88,503185.0,43.7183,43.8535,43.7098,43.8535,503185.0
2018-04-30 15:20:00,51.87,51.93,51.75,51.76,721348.0,43.8451,43.8958,43.7436,43.7521,721348.0
2018-04-30 15:30:00,51.76,51.9,51.69,51.9,613285.0,43.7521,43.8704,43.6929,43.8704,613285.0
2018-04-30 15:40:00,51.9,51.91,51.73,51.8,878552.0,43.8704,43.8789,43.7267,43.7859,878552.0
2018-04-30 15:50:00,51.8,51.81,51.62,51.63,2047782.0,43.7859,43.7944,43.6338,43.6422,2047782.0
2018-05-01 09:30:00,51.64,52.16,51.44,51.84,1567581.0,43.6507,44.0902,43.4816,43.8197,1567581.0
2018-05-01 09:40:00,51.84,52.23,51.75,52.09,886060.0,43.8197,44.1494,43.7436,44.031,886060.0
2018-05-01 09:50:00,52.11,52.46,52.07,52.24,867030.0,44.0479,44.3438,44.0141,44.1578,867030.0
2018-05-01 10:00:00,52.23,52.29,51.87,51.94,733736.0,44.1494,44.2001,43.8451,43.9042,733736.0
2018-05-01 10:10:00,51.93,52.2,51.86,52.15,587216.0,43.8958,44.124,43.8366,44.0818,587216.0
2018-05-01 10:20:00,52.15,52.29,52.11,52.24,492418.0,44.0818,44.2001,44.0479,44.1578,492418.0
2018-05-01 10:30:00,52.23,52.39,52.18,52.24,579947.0,44.1494,44.2846,44.1071,44.1578,579947.0
2018-05-01 10:40:00,52.25,52.46,52.25,52.36,506872.0,44.1663,44.3438,44.1663,44.2593,506872.0
2018-05-01 10:50:00,52.37,52.56,52.34,52.35,707323.0,44.2677,44.4283,44.2424,44.2508,707323.0
2018-05-01 11:00:00,52.34,52.4,52.17,52.37,462669.0,44.2424,44.2931,44.0987,44.2677,462669.0
2018-05-01 11:10:00,52.38,52.64,52.33,52.61,592758.0,44.2762,44.4959,44.2339,44.4706,592758.0
2018-05-01 11:20:00,52.62,52.74,52.59,52.67,672669.0,44.479,44.5805,44.4537,44.5213,672669.0
2018-05-01 11:30:00,52.67,52.78,52.46,52.49,668076.0,44.5213,44.6143,44.3438,44.3692,668076.0
2018-05-01 11:40:00,52.5,52.65,52.46,52.53,433791.0,44.3776,44.5044,44.3438,44.403,433791.0
2018-05-01 11:50:00,52.53,52.56,52.43,52.45,328254.0,44.403,44.4283,44.3184,44.3353,328254.0
2018-05-01 12:00:00,52.45,52.73,52.45,52.71,493159.0,44.3353,44.572,44.3353,44.5551,493159.0
2018-05-01 12:10:00,52.71,52.71,52.55,52.6,284933.0,44.5551,44.5551,44.4199,44.4621,284933.0
2018-05-01 12:20:00,52.61,52.68,52.51,52.66,294641.0,44.4706,44.5298,44.3861,44.5129,294641.0
2018-05-01 12:30:00,52.67,52.68,52.33,52.34,528743.0,44.5213,44.5298,44.2339,44.2424,528743.0
2018-05-01 12:40:00,52.34,52.34,52.18,52.19,569037.0,44.2424,44.2424,44.1071,44.1156,569037.0
2018-05-01 12:50:00,52.18,52.38,52.18,52.33,468224.0,44.1071,44.2762,44.1071,44.2339,468224.0
2018-05-01 13:00:00,52.34,52.35,52.16,52.16,376522.0,44.2424,44.2508,44.0902,44.0902,376522.0
2018-05-01 13:10:00,52.16,52.35,52.15,52.33,302123.0,44.0902,44.2508,44.0818,44.2339,302123.0
2018-05-01 13:20:00,52.33,52.46,52.3,52.35,515952.0,44.2339,44.3438,44.2085,44.2508,515952.0
2018-05-01 13:30:00,52.35,52.49,52.34,52.39,273831.0,44.2508,44.3692,44.2424,44.2846,273831.0
2018-05-01 13:40:00,52.4,52.67,52.36,52.64,319822.0,44.2931,44.5213,44.2593,44.4959,319822.0
2018-05-01 13:50:00,52.63,52.72,52.59,52.69,373869.0,44.4875,44.5636,44.4537,44.5382,373869.0
2018-05-01 14:00:00,52.7,52.75,52.64,52.7,405876.0,44.5467,44.5889,44.4959,44.5467,405876.0
2018-05-01 14:10:00,52.7,52.74,52.63,52.68,324720.0,44.5467,44.5805,44.4875,44.5298,324720.0
2018-05-01 14:20:00,52.68,52.95,52.64,52.95,783026.0,44.5298,44.758,44.4959,44.758,783026.0
2018-05-01 14:30:00,52.95,53.04,52.92,52.94,984826.0,44.758,44.8341,44.7326,44.7495,984826.0
2018-05-01 14:40:00,52.93,53.04,52.86,53.0,415686.0,44.7411,44.8341,44.6819,44.8002,415686.0
2018-05-01 14:50:00,53.01,53.05,52.88,52.98,449087.0,44.8087,44.8425,44.6988,44.7833,449087.0
2018-05-01 15:00:00,52.99,53.09,52.96,53.07,515047.0,44.7918,44.8763,44.7664,44.8594,515047.0
2018-05-01 15:10:00,53.07,53.07,52.93,52.98,416935.0,44.8594,44.8594,44.7411,44.7833,416935.0
2018-05-01 15:20:00,52.98,53.09,52.95,53.03,434436.0,44.7833,44.8763,44.758,44.8256,434436.0
2018-05-01 15:30:00,53.02,53.23,53.02,53.22,966234.0,44.8172,44.9947,44.8172,44.9862,966234.0
2018-05-01 15:40:00,53.23,53.32,53.18,53.3,1052199.0,44.9947,45.0707,44.9524,45.0538,1052199.0
2018-05-01 15:50:00,53.3,53.42,53.29,53.33,1911904.0,45.0538,45.1553,45.0454,45.0792,1911904.0
2018-05-02 09:30:00,53.08,53.2,52.15,52.58,2307871.0,44.8679,44.9693,44.0818,44.4452,2307871.0
2018-05-02 09:40:00,52.59,52.91,52.53,52.84,759867.0,44.4537,44.7242,44.403,44.665,759867.0
2018-05-02 09:50:00,52.84,53.01,52.67,52.69,844541.0,44.665,44.8087,44.5213,44.5382,844541.0
2018-05-02 10:00:00,52.69,52.88,52.59,52.8,681562.0,44.5382,44.6988,44.4537,44.6312,681562.0
2018-05-02 10:10:00,52.81,52.96,52.7,52.93,556005.0,44.6396,44.7664,44.5467,44.7411,556005.0
2018-05-02 10:20:00,52.94,53.0,52.7,52.73,400678.0,44.7495,44.8002,44.5467,44.572,400678.0
2018-05-02 10:30:00,52.73,52.97,52.66,52.9,403218.0,44.572,44.7749,44.5129,44.7157,403218.0
2018-05-02 10:40:00,52.91,52.95,52.75,52.85,363203.0,44.7242,44.758,44.5889,44.6735,363203.0
2018-05-02 10:50:00,52.84,52.86,52.71,52.78,309328.0,44.665,44.6819,44.5551,44.6143,309328.0
2018-05-02 11:00:00,52.79,52.83,52.69,52.8,333818.0,44.6227,44.6566,44.5382,44.6312,333818.0
2018-05-02 11:10:00,52.8,52.92,52.75,52.92,411293.0,44.6312,44.7326,44.5889,44.7326,411293.0
2018-05-02 11:20:00,52.92,52.93,52.78,52.8,253302.0,44.7326,44.7411,44.6143,44.6312,253302.0
2018-05-02 11:30:00,52.79,52.8,52.58,52.6,419898.0,44.6227,44.6312,44.4452,44.4621,419898.0
2018-05-02 11:40:00,52.59,52.65,52.33,52.38,643603.0,44.4537,44.5044,44.2339,44.2762,643603.0
2018-05-02 11:50:00,52.38,52.51,52.33,52.51,471251.0,44.2762,44.3861,44.2339,44.3861,471251.0
2018-05-02 12:00:00,52.51,52.54,52.41,52.53,388963.0,44.3861,44.4114,44.3015,44.403,388963.0
2018-05-02 12:10:00,52.52,52.64,52.5,52.59,315224.0,44.3945,44.4959,44.3776,44.4537,315224.0
2018-05-02 12:20:00,52.58,52.7,52.55,52.69,253099.0,44.4452,44.5467,44.4199,44.5382,253099.0
2018-05-02 12:30:00,52.69,52.86,52.67,52.79,414288.0,44.5382,44.6819,44.5213,44.6227,414288.0
2018-05-02 12:40:00,52.79,52.83,52.64,52.67,211803.0,44.6227,44.6566,44.4959,44.5213,211803.0
2018-05-02 12:50:00,52.66,52.79,52.63,52.75,308079.0,44.5129,44.6227,44.4875,44.5889,308079.0
2018-05-02 13:00:00,52.74,52.85,52.74,52.83,190110.0,44.5805,44.6735,44.5805,44.6566,190110.0
2018-05-02 13:10:00,52.83,52.94,52.81,52.89,308753.0,44.6566,44.7495,44.6396,44.7073,308753.0
2018-05-02 13:20:00,52.9,52.95,52.89,52.91,168525.0,44.7157,44.758,44.7073,44.7242,168525.0
2018-05-02 13:30:00,52.91,52.93,52.82,52.82,177075.0,44.7242,44.7411,44.6481,44.6481,177075.0
2018-05-02 13:40:00,52.82,52.85,52.74,52.8,245779.0,44.6481,44.6735,44.5805,44.6312,245779.0
2018-05-02 13:50:00,52.81,52.87,52.76,52.84,290286.0,44.6396,44.6904,44.5974,44.665,290286.0
2018-05-02 14:00:00,52.84,53.16,52.79,53.13,641939.0,44.665,44.9355,44.6227,44.9101,641939.0
2018-05-02 14:10:00,53.12,53.14,52.9,52.92,671555.0,44.9017,44.9186,44.7157,44.7326,671555.0
2018-05-02 14:20:00,52.92,52.98,52.74,52.77,595025.0,44.7326,44.7833,44.5805,44.6058,595025.0
2018-05-02 14:30:00,52.78,52.9,52.74,52.78,574820.0,44.6143,44.7157,44.5805,44.6143,574820.0
2018-05-02 14:40:00,52.78,52.84,52.72,52.77,338237.0,44.6143,44.665,44.5636,44.6058,338237.0
2018-05-02 14:50:00,52.77,52.81,52.59,52.65,294500.0,44.6058,44.6396,44.4537,44.5044,294500.0
2018-05-02 15:00:00,52.66,52.8,52.61,52.79,240513.0,44.5129,44.6312,44.4706,44.6227,240513.0
2018-05-02 15:10:00,52.8,52.8,52.61,52.64,320911.0,44.6312,44.6312,44.4706,44.4959,320911.0
2018-05-02 15:20:00,52.64,52.67,52.41,52.48,736792.0,44.4959,44.5213,44.3015,44.3607,736792.0
2018-05-02 15:30:00,52.48,52.56,52.38,52.53,595276.0,44.3607,44.4283,44.2762,44.403,595276.0
2018-05-02 15:40:00,52.53,52.57,52.33,52.33,880700.0,44.403,44.4368,44.2339,44.2339,880700.0
2018-05-02 15:50:00,52.33,52.4,52.25,52.31,1440327.0,44.2339,44.2931,44.1663,44.217,1440327.0
2018-05-03 09:30:00,51.9,51.95,51.45,51.79,1494106.0,43.8704,43.9127,43.4901,43.7775,1494106.0
2018-05-03 09:40:00,51.79,52.0,51.67,51.88,679291.0,43.7775,43.955,43.676,43.8535,679291.0
2018-05-03 09:50:00,51.88,52.12,51.85,52.01,657456.0,43.8535,44.0564,43.8282,43.9634,657456.0
2018-05-03 10:00:00,52.01,52.03,51.73,51.82,772678.0,43.9634,43.9803,43.7267,43.8028,772678.0
2018-05-03 10:10:00,51.83,51.91,51.68,51.71,510965.0,43.8113,43.8789,43.6845,43.7098,510965.0
2018-05-03 10:20:00,51.7,51.77,51.43,51.57,649226.0,43.7014,43.7605,43.4731,43.5915,649226.0
2018-05-03 10:30:00,51.56,51.59,51.32,51.41,749411.0,43.583,43.6084,43.3802,43.4562,749411.0
2018-05-03 10:40:00,51.42,51.5,51.31,51.46,465157.0,43.4647,43.5323,43.3717,43.4985,465157.0
2018-05-03 10:50:00,51.44,51.47,51.21,51.32,833537.0,43.4816,43.507,43.2872,43.3802,833537.0
2018-05-03 11:00:00,51.32,51.46,51.24,51.43,596945.0,43.3802,43.4985,43.3125,43.4731,596945.0
2018-05-03 11:10:00,51.42,51.58,51.4,51.51,499495.0,43.4647,43.5999,43.4478,43.5408,499495.0
2018-05-03 11:20:00,51.5,51.54,51.32,51.36,434929.0,43.5323,43.5661,43.3802,43.414,434929.0
2018-05-03 11:30:00,51.36,51.42,51.27,51.35,399592.0,43.414,43.4647,43.3379,43.4055,399592.0
2018-05-03 11:40:00,51.35,51.58,51.26,51.58,543971.0,43.4055,43.5999,43.3294,43.5999,543971.0
2018-05-03 11:50:00,51.59,51.66,51.49,51.59,350464.0,43.6084,43.6676,43.5239,43.6084,350464.0
2018-05-03 12:00:00,51.59,51.69,51.56,51.62,334429.0,43.6084,43.6929,43.583,43.6338,334429.0
2018-05-03 12:10:00,51.62,51.64,51.43,51.44,516627.0,43.6338,43.6507,43.4731,43.4816,516627.0
2018-05-03 12:20:00,51.43,51.49,51.36,51.37,243566.0,43.4731,43.5239,43.414,43.4224,243566.0
2018-05-03 12:30:00,51.36,51.79,51.36,51.77,383978.0,43.414,43.7775,43.414,43.7605,383978.0
2018-05-03 12:40:00,51.76,52.19,51.73,52.14,759812.0,43.7521,44.1156,43.7267,44.0733,759812.0
2018-05-03 12:50:00,52.14,52.36,52.07,52.27,566896.0,44.0733,44.2593,44.0141,44.1832,566896.0
2018-05-03 13:00:00,52.28,52.32,52.05,52.14,395997.0,44.1916,44.2255,43.9972,44.0733,395997.0
2018-05-03 13:10:00,52.14,52.33,52.1,52.2,347758.0,44.0733,44.2339,44.0395,44.124,347758.0
2018-05-03 13:20:00,52.19,52.29,52.04,52.12,277284.0,44.1156,44.2001,43.9888,44.0564,277284.0
2018-05-03 13:30:00,52.13,52.46,52.12,52.38,467443.0,44.0648,44.3438,44.0564,44.2762,467443.0
2018-05-03 13:40:00,52.38,52.4,52.19,52.23,301564.0,44.2762,44.2931,44.1156,44.1494,301564.0
2018-05-03 13:50:00,52.22,52.4,52.17,52.27,419494.0,44.1409,44.2931,44.0987,44.1832,419494.0
2018-05-03 14:00:00,52.28,52.35,52.19,52.33,331090.0,44.1916,44.2508,44.1156,44.2339,331090.0
2018-05-03 14:10:00,52.33,52.33,52.16,52.19,264389.0,44.2339,44.2339,44.0902,44.1156,264389.0
2018-05-03 14:20:00,52.19,52.2,52.07,52.19,276957.0,44.1156,44.124,44.0141,44.1156,276957.0
2018-05-03 14:30:00,52.19,52.55,52.16,52.53,663382.0,44.1156,44.4199,44.0902,44.403,663382.0
2018-05-03 14:40:00,52.54,52.54,52.25,52.27,603024.0,44.4114,44.4114,44.1663,44.1832,603024.0
2018-05-03 14:50:00,52.28,52.41,52.16,52.24,504294.0,44.1916,44.3015,44.0902,44.1578,504294.0
2018-05-03 15:00:00,52.24,52.45,52.22,52.33,455019.0,44.1578,44.3353,44.1409,44.2339,455019.0
2018-05-03 15:10:00,52.32,52.45,52.25,52.38,314271.0,44.2255,44.3353,44.1663,44.2762,314271.0
2018-05-03 15:20:00,52.38,52.5,52.34,52.48,427820.0,44.2762,44.3776,44.2424,44.3607,427820.0
2018-05-03 15:30:00,52.49,52.56,52.35,52.36,473623.0,44.3692,44.4283,44.2508,44.2593,473623.0
2018-05-03 15:40:00,52.37,52.38,52.28,52.32,582745.0,44.2677,44.2762,44.1916,44.2255,582745.0
2018-05-03 15:50:00,52.32,52.38,52.21,52.28,1249072.0,44.2255,44.2762,44.1325,44.1916,1249072.0
2018-05-04 09:30:00,51.65,51.66,51.0,51.55,1869106.0,43.9073,43.9158,43.3547,43.8223,1869106.0
2018-05-04 09:40:00,51.55,51.87,51.31,51.78,1051262.0,43.8223,44.0943,43.6182,44.0178,1051262.0
2018-05-04 09:50:00,51.79,51.89,51.68,51.76,667875.0,44.0263,44.1113,43.9328,44.0008,667875.0
2018-05-04 10:00:00,51.75,51.86,51.6,51.86,530804.0,43.9923,44.0858,43.8648,44.0858,530804.0
2018-05-04 10:10:00,51.86,51.98,51.8,51.81,645736.0,44.0858,44.1878,44.0348,44.0433,645736.0
2018-05-04 10:20:00,51.81,52.02,51.71,51.95,636043.0,44.0433,44.2218,43.9583,44.1623,636043.0
2018-05-04 10:30:00,51.96,52.04,51.83,52.03,575516.0,44.1708,44.2388,44.0603,44.2303,575516.0
2018-05-04 10:40:00,52.03,52.25,52.0,52.04,797812.0,44.2303,44.4173,44.2048,44.2388,797812.0
2018-05-04 10:50:00,52.03,52.25,52.01,52.17,399078.0,44.2303,44.4173,44.2133,44.3493,399078.0
2018-05-04 11:00:00,52.17,52.39,52.17,52.36,462224.0,44.3493,44.5363,44.3493,44.5108,462224.0
2018-05-04 11:10:00,52.35,52.42,52.29,52.34,356024.0,44.5023,44.5618,44.4513,44.4938,356024.0
2018-05-04 11:20:00,52.35,52.56,52.34,52.54,591126.0,44.5023,44.6809,44.4938,44.6638,591126.0
2018-05-04 11:30:00,52.54,52.66,52.47,52.57,525023.0,44.6638,44.7659,44.6043,44.6894,525023.0
2018-05-04 11:40:00,52.57,52.58,52.44,52.46,439266.0,44.6894,44.6979,44.5788,44.5958,439266.0
2018-05-04 11:50:00,52.45,52.52,52.36,52.49,350023.0,44.5873,44.6468,44.5108,44.6213,350023.0
2018-05-04 12:00:00,52.48,52.5,52.42,52.47,265969.0,44.6128,44.6298,44.5618,44.6043,265969.0
2018-05-04 12:10:00,52.48,52.54,52.43,52.52,242828.0,44.6128,44.6638,44.5703,44.6468,242828.0
2018-05-04 12:20:00,52.52,52.61,52.48,52.54,329845.0,44.6468,44.7234,44.6128,44.6638,329845.0
2018-05-04 12:30:00,52.54,52.65,52.54,52.61,320126.0,44.6638,44.7574,44.6638,44.7234,320126.0
2018-05-04 12:40:00,52.62,52.65,52.54,52.55,290408.0,44.7319,44.7574,44.6638,44.6724,290408.0
2018-05-04 12:50:00,52.54,52.56,52.34,52.39,489590.0,44.6638,44.6809,44.4938,44.5363,489590.0
2018-05-04 13:00:00,52.4,52.54,52.39,52.51,264467.0,44.5448,44.6638,44.5363,44.6383,264467.0
2018-05-04 13:10:00,52.51,52.53,52.34,52.36,260098.0,44.6383,44.6553,44.4938,44.5108,260098.0
2018-05-04 13:20:00,52.36,52.43,52.35,52.35,239234.0,44.5108,44.5703,44.5023,44.5023,239234.0
2018-05-04 13:30:00,52.34,52.44,52.32,52.4,183531.0,44.4938,44.5788,44.4768,44.5448,183531.0
2018-05-04 13:40:00,52.4,52.49,52.37,52.47,199058.0,44.5448,44.6213,44.5193,44.6043,199058.0
2018-05-04 13:50:00,52.48,52.63,52.47,52.63,304717.0,44.6128,44.7404,44.6043,44.7404,304717.0
2018-05-04 14:00:00,52.62,52.71,52.61,52.66,337188.0,44.7319,44.8084,44.7234,44.7659,337188.0
2018-05-04 14:10:00,52.65,52.67,52.57,52.59,281679.0,44.7574,44.7744,44.6894,44.7064,281679.0
2018-05-04 14:20:00,52.6,52.73,52.59,52.73,313001.0,44.7149,44.8254,44.7064,44.8254,313001.0
2018-05-04 14:30:00,52.73,52.76,52.65,52.7,286344.0,44.8254,44.8509,44.7574,44.7999,286344.0
2018-05-04 14:40:00,52.69,52.75,52.63,52.65,314306.0,44.7914,44.8424,44.7404,44.7574,314306.0
2018-05-04 14:50:00,52.65,52.72,52.62,52.64,260397.0,44.7574,44.8169,44.7319,44.7489,260397.0
2018-05-04 15:00:00,52.64,52.73,52.63,52.66,270935.0,44.7489,44.8254,44.7404,44.7659,270935.0
2018-05-04 15:10:00,52.66,52.71,52.61,52.69,414456.0,44.7659,44.8084,44.7234,44.7914,414456.0
2018-05-04 15:20:00,52.68,52.73,52.64,52.73,339969.0,44.7829,44.8254,44.7489,44.8254,339969.0
2018-05-04 15:30:00,52.73,52.8,52.69,52.74,472804.0,44.8254,44.8849,44.7914,44.8339,472804.0
2018-05-04 15:40:00,52.73,52.78,52.71,52.72,530572.0,44.8254,44.8679,44.8084,44.8169,530572.0
2018-05-04 15:50:00,52.72,52.84,52.62,52.78,1890127.0,44.8169,44.9189,44.7319,44.8679,1890127.0
2018-05-07 09:30:00,52.88,53.2,52.83,53.12,1281202.0,44.9529,45.2249,44.9104,45.1569,1281202.0
2018-05-07 09:40:00,53.12,53.34,53.0,53.2,690369.0,45.1569,45.3439,45.0549,45.2249,690369.0
2018-05-07 09:50:00,53.2,53.25,53.08,53.1,521827.0,45.2249,45.2674,45.1229,45.1399,521827.0
2018-05-07 10:00:00,53.1,53.26,52.95,53.26,697516.0,45.1399,45.2759,45.0124,45.2759,697516.0
2018-05-07 10:10:00,53.26,53.28,53.12,53.22,421222.0,45.2759,45.2929,45.1569,45.2419,421222.0
2018-05-07 10:20:00,53.22,53.31,53.04,53.28,365941.0,45.2419,45.3184,45.0889,45.2929,365941.0
2018-05-07 10:30:00,53.28,53.38,53.1,53.18,384991.0,45.2929,45.3779,45.1399,45.2079,384991.0
2018-05-07 10:40:00,53.17,53.28,53.1,53.22,310625.0,45.1994,45.2929,45.1399,45.2419,310625.0
2018-05-07 10:50:00,53.22,53.36,53.17,53.35,237235.0,45.2419,45.3609,45.1994,45.3524,237235.0
2018-05-07 11:00:00,53.36,53.43,53.27,53.43,393749.0,45.3609,45.4204,45.2844,45.4204,393749.0
2018-05-07 11:10:00,53.43,53.55,53.41,53.48,626790.0,45.4204,45.5224,45.4034,45.4629,626790.0
2018-05-07 11:20:00,53.49,53.53,53.42,53.46,278134.0,45.4714,45.5054,45.4119,45.4459,278134.0
2018-05-07 11:30:00,53.46,53.48,53.32,53.33,215185.0,45.4459,45.4629,45.3269,45.3354,215185.0
2018-05-07 11:40:00,53.34,53.43,53.33,53.42,231917.0,45.3439,45.4204,45.3354,45.4119,231917.0
2018-05-07 11:50:00,53.42,53.52,53.36,53.51,324530.0,45.4119,45.4969,45.3609,45.4884,324530.0
2018-05-07 12:00:00,53.5,53.54,53.46,53.52,352553.0,45.4799,45.5139,45.4459,45.4969,352553.0
2018-05-07 12:10:00,53.52,53.58,53.5,53.54,340630.0,45.4969,45.5479,45.4799,45.5139,340630.0
2018-05-07 12:20:00,53.54,53.56,53.39,53.45,301723.0,45.5139,45.5309,45.3864,45.4374,301723.0
2018-05-07 12:30:00,53.45,53.51,53.4,53.48,302418.0,45.4374,45.4884,45.3949,45.4629,302418.0
2018-05-07 12:40:00,53.47,53.49,53.34,53.38,184252.0,45.4544,45.4714,45.3439,45.3779,184252.0
2018-05-07 12:50:00,53.38,53.42,53.29,53.33,185022.0,45.3779,45.4119,45.3014,45.3354,185022.0
2018-05-07 13:00:00,53.32,53.37,53.23,53.24,244704.0,45.3269,45.3694,45.2504,45.2589,244704.0
2018-05-07 13:10:00,53.24,53.35,53.21,53.34,211535.0,45.2589,45.3524,45.2334,45.3439,211535.0
2018-05-07 13:20:00,53.34,53.43,53.32,53.4,160774.0,45.3439,45.4204,45.3269,45.3949,160774.0
2018-05-07 13:30:00,53.41,53.46,53.36,53.4,164875.0,45.4034,45.4459,45.3609,45.3949,164875.0
2018-05-07 13:40:00,53.41,53.44,53.36,53.36,293890.0,45.4034,45.4289,45.3609,45.3609,293890.0
2018-05-07 13:50:00,53.37,53.42,53.34,53.4,203009.0,45.3694,45.4119,45.3439,45.3949,203009.0
2018-05-07 14:00:00,53.4,53.46,53.37,53.39,228833.0,45.3949,45.4459,45.3694,45.3864,228833.0
2018-05-07 14:10:00,53.39,53.46,53.37,53.44,190586.0,45.3864,45.4459,45.3694,45.4289,190586.0
2018-05-07 14:20:00,53.44,53.47,53.37,53.46,164278.0,45.4289,45.4544,45.3694,45.4459,164278.0
2018-05-07 14:30:00,53.46,53.49,53.38,53.39,243214.0,45.4459,45.4714,45.3779,45.3864,243214.0
2018-05-07 14:40:00,53.4,53.45,53.32,53.38,369074.0,45.3949,45.4374,45.3269,45.3779,369074.0
2018-05-07 14:50:00,53.37,53.38,53.23,53.33,254309.0,45.3694,45.3779,45.2504,45.3354,254309.0
2018-05-07 15:00:00,53.32,53.5,53.3,53.48,578382.0,45.3269,45.4799,45.3099,45.4629,578382.0
2018-05-07 15:10:00,53.49,53.52,53.2,53.26,639006.0,45.4714,45.4969,45.2249,45.2759,639006.0
2018-05-07 15:20:00,53.25,53.28,53.06,53.24,617807.0,45.2674,45.2929,45.1059,45.2589,617807.0
2018-05-07 15:30:00,53.24,53.36,53.14,53.3,511241.0,45.2589,45.3609,45.1739,45.3099,511241.0
2018-05-07 15:40:00,53.29,53.35,53.2,53.31,608250.0,45.3014,45.3524,45.2249,45.3184,608250.0
2018-05-07 15:50:00,53.32,53.37,53.15,53.33,1390037.0,45.3269,45.3694,45.1824,45.3354,1390037.0
2018-05-08 09:30:00,53.27,53.46,52.99,53.1,981175.0,45.2844,45.4459,45.0464,45.1399,981175.0
2018-05-08 09:40:00,53.11,53.19,52.91,53.05,565437.0,45.1484,45.2164,44.9784,45.0974,565437.0
2018-05-08 09:50:00,53.05,53.1,52.8,53.01,585241.0,45.0974,45.1399,44.8849,45.0634,585241.0
2018-05-08 10:00:00,53.01,53.18,52.97,53.12,363989.0,45.0634,45.2079,45.0294,45.1569,363989.0
2018-05-08 10:10:00,53.11,53.18,53.07,53.17,384814.0,45.1484,45.2079,45.1144,45.1994,384814.0
2018-05-08 10:20:00,53.17,53.24,53.11,53.22,381623.0,45.1994,45.2589,45.1484,45.2419,381623.0
2018-05-08 10:30:00,53.22,53.49,53.17,53.44,432901.0,45.2419,45.4714,45.1994,45.4289,432901.0
2018-05-08 10:40:00,53.44,53.49,53.34,53.4,219166.0,45.4289,45.4714,45.3439,45.3949,219166.0
2018-05-08 10:50:00,53.41,53.45,53.33,53.33,270884.0,45.4034,45.4374,45.3354,45.3354,270884.0
2018-05-08 11:00:00,53.33,53.34,53.21,53.22,273000.0,45.3354,45.3439,45.2334,45.2419,273000.0
2018-05-08 11:10:00,53.22,53.61,53.21,53.43,454096.0,45.2419,45.5734,45.2334,45.4204,454096.0
2018-05-08 11:20:00,53.43,53.5,53.22,53.29,276404.0,45.4204,45.4799,45.2419,45.3014,276404.0
2018-05-08 11:30:00,53.28,53.36,53.19,53.22,342224.0,45.2929,45.3609,45.2164,45.2419,342224.0
2018-05-08 11:40:00,53.22,53.32,53.18,53.26,265495.0,45.2419,45.3269,45.2079,45.2759,265495.0
2018-05-08 11:50:00,53.26,53.35,53.17,53.23,255599.0,45.2759,45.3524,45.1994,45.2504,255599.0
2018-05-08 12:00:00,53.23,53.28,53.17,53.21,207927.0,45.2504,45.2929,45.1994,45.2334,207927.0
2018-05-08 12:10:00,53.22,53.27,53.16,53.25,175551.0,45.2419,45.2844,45.1909,45.2674,175551.0
2018-05-08 12:20:00,53.23,53.28,53.18,53.2,221748.0,45.2504,45.2929,45.2079,45.2249,221748.0
2018-05-08 12:30:00,53.19,53.27,53.18,53.23,238899.0,45.2164,45.2844,45.2079,45.2504,238899.0
2018-05-08 12:40:00,53.23,53.29,53.18,53.19,274797.0,45.2504,45.3014,45.2079,45.2164,274797.0
2018-05-08 12:50:00,53.19,53.22,52.9,53.04,664214.0,45.2164,45.2419,44.9699,45.0889,664214.0
2018-05-08 13:00:00,53.04,53.16,53.01,53.08,293191.0,45.0889,45.1909,45.0634,45.1229,293191.0
2018-05-08 13:10:00,53.09,53.16,53.03,53.14,268208.0,45.1314,45.1909,45.0804,45.1739,268208.0
2018-05-08 13:20:00,53.15,53.26,53.1,53.21,216124.0,45.1824,45.2759,45.1399,45.2334,216124.0
2018-05-08 13:30:00,53.22,53.25,53.14,53.17,203148.0,45.2419,45.2674,45.1739,45.1994,203148.0
2018-05-08 13:40:00,53.17,53.29,53.15,53.25,144451.0,45.1994,45.3014,45.1824,45.2674,144451.0
2018-05-08 13:50:00,53.25,53.29,53.11,53.15,144963.0,45.2674,45.3014,45.1484,45.1824,144963.0
2018-05-08 14:00:00,53.14,53.31,53.14,53.27,244720.0,45.1739,45.3184,45.1739,45.2844,244720.0
2018-05-08 14:10:00,53.27,53.32,53.17,53.3,304665.0,45.2844,45.3269,45.1994,45.3099,304665.0
2018-05-08 14:20:00,53.3,53.51,53.21,53.25,483869.0,45.3099,45.4884,45.2334,45.2674,483869.0
2018-05-08 14:30:00,53.25,53.29,53.07,53.08,365777.0,45.2674,45.3014,45.1144,45.1229,365777.0
2018-05-08 14:40:00,53.08,53.1,52.9,53.1,423503.0,45.1229,45.1399,44.9699,45.1399,423503.0
2018-05-08 14:50:00,53.09,53.24,53.05,53.16,312909.0,45.1314,45.2589,45.0974,45.1909,312909.0
2018-05-08 15:00:00,53.16,53.33,53.09,53.33,289136.0,45.1909,45.3354,45.1314,45.3354,289136.0
2018-05-08 15:10:00,53.32,53.4,53.26,53.38,286012.0,45.3269,45.3949,45.2759,45.3779,286012.0
2018-05-08 15:20:00,53.38,53.45,53.35,53.4,239315.0,45.3779,45.4374,45.3524,45.3949,239315.0
2018-05-08 15:30:00,53.41,53.57,53.38,53.54,358525.0,45.4034,45.5394,45.3779,45.5139,358525.0
2018-05-08 15:40:00,53.54,53.58,53.39,53.39,451871.0,45.5139,45.5479,45.3864,45.3864,451871.0
2018-05-08 15:50:00,53.4,53.63,53.4,53.62,984530.0,45.3949,45.5905,45.3949,45.5819,984530.0
2018-05-09 09:30:00,53.76,53.86,53.6,53.61,815065.0,45.701,45.786,45.5649,45.5734,815065.0
2018-05-09 09:40:00,53.61,53.88,53.58,53.82,544531.0,45.5734,45.803,45.5479,45.752,544531.0
2018-05-09 09:50:00,53.83,53.88,53.46,53.47,525416.0,45.7605,45.803,45.4459,45.4544,525416.0
2018-05-09 10:00:00,53.47,53.8,53.43,53.78,631053.0,45.4544,45.735,45.4204,45.718,631053.0
2018-05-09 10:10:00,53.79,53.89,53.73,53.89,413038.0,45.7265,45.8115,45.6755,45.8115,413038.0
2018-05-09 10:20:00,53.89,54.04,53.69,53.72,915608.0,45.8115,45.939,45.6415,45.667,915608.0
2018-05-09 10:30:00,53.72,53.76,53.47,53.54,526440.0,45.667,45.701,45.4544,45.5139,526440.0
2018-05-09 10:40:00,53.55,53.58,53.43,53.5,611520.0,45.5224,45.5479,45.4204,45.4799,611520.0
2018-05-09 10:50:00,53.5,53.55,53.24,53.31,543829.0,45.4799,45.5224,45.2589,45.3184,543829.0
2018-05-09 11:00:00,53.32,53.41,53.19,53.39,408105.0,45.3269,45.4034,45.2164,45.3864,408105.0
2018-05-09 11:10:00,53.38,53.51,53.35,53.51,266780.0,45.3779,45.4884,45.3524,45.4884,266780.0
2018-05-09 11:20:00,53.5,53.53,53.37,53.47,387586.0,45.4799,45.5054,45.3694,45.4544,387586.0
2018-05-09 11:30:00,53.48,53.53,53.43,53.51,197838.0,45.4629,45.5054,45.4204,45.4884,197838.0
2018-05-09 11:40:00,53.51,53.6,53.47,53.55,220750.0,45.4884,45.5649,45.4544,45.5224,220750.0
2018-05-09 11:50:00,53.56,53.56,53.5,53.55,161336.0,45.5309,45.5309,45.4799,45.5224,161336.0
2018-05-09 12:00:00,53.55,53.66,53.54,53.63,251990.0,45.5224,45.616,45.5139,45.5905,251990.0
2018-05-09 12:10:00,53.63,53.67,53.59,53.63,181669.0,45.5905,45.6245,45.5564,45.5905,181669.0
2018-05-09 12:20:00,53.64,53.93,53.63,53.87,490788.0,45.599,45.8455,45.5905,45.7945,490788.0
2018-05-09 12:30:00,53.87,53.94,53.83,53.83,294411.0,45.7945,45.854,45.7605,45.7605,294411.0
2018-05-09 12:40:00,53.83,54.02,53.81,54.01,483726.0,45.7605,45.922,45.7435,45.9135,483726.0
2018-05-09 12:50:00,54.01,54.02,53.9,53.91,206387.0,45.9135,45.922,45.82,45.8285,206387.0
2018-05-09 13:00:00,53.91,53.98,53.9,53.92,182800.0,45.8285,45.888,45.82,45.837,182800.0
2018-05-09 13:10:00,53.93,53.94,53.82,53.86,327487.0,45.8455,45.854,45.752,45.786,327487.0
2018-05-09 13:20:00,53.85,53.99,53.85,53.98,258065.0,45.7775,45.8965,45.7775,45.888,258065.0
2018-05-09 13:30:00,53.98,54.09,53.98,54.05,323411.0,45.888,45.9815,45.888,45.9475,323411.0
2018-05-09 13:40:00,54.05,54.14,54.04,54.11,289921.0,45.9475,46.024,45.939,45.9985,289921.0
2018-05-09 13:50:00,54.11,54.13,54.03,54.11,193175.0,45.9985,46.0155,45.9305,45.9985,193175.0
2018-05-09 14:00:00,54.11,54.16,54.07,54.14,217624.0,45.9985,46.041,45.9645,46.024,217624.0
2018-05-09 14:10:00,54.14,54.24,54.13,54.17,310757.0,46.024,46.109,46.0155,46.0495,310757.0
2018-05-09 14:20:00,54.17,54.19,53.99,54.03,269535.0,46.0495,46.0665,45.8965,45.9305,269535.0
2018-05-09 14:30:00,54.03,54.18,54.02,54.08,255889.0,45.9305,46.058,45.922,45.973,255889.0
2018-05-09 14:40:00,54.08,54.17,54.06,54.15,197358.0,45.973,46.0495,45.956,46.0325,197358.0
2018-05-09 14:50:00,54.15,54.2,54.09,54.15,235490.0,46.0325,46.075,45.9815,46.0325,235490.0
2018-05-09 15:00:00,54.14,54.21,54.1,54.2,296045.0,46.024,46.0835,45.99,46.075,296045.0
2018-05-09 15:10:00,54.19,54.24,54.13,54.14,331144.0,46.0665,46.109,46.0155,46.024,331144.0
2018-05-09 15:20:00,54.14,54.17,54.1,54.14,227460.0,46.024,46.0495,45.99,46.024,227460.0
2018-05-09 15:30:00,54.15,54.23,54.14,54.16,296431.0,46.0325,46.1005,46.024,46.041,296431.0
2018-05-09 15:40:00,54.16,54.2,54.12,54.16,395747.0,46.041,46.075,46.007,46.041,395747.0
2018-05-09 15:50:00,54.16,54.37,54.16,54.36,1766873.0,46.041,46.2195,46.041,46.211,1766873.0
2018-05-10 09:30:00,54.57,54.74,54.4,54.41,841093.0,46.3895,46.5341,46.245,46.2535,841093.0
2018-05-10 09:40:00,54.41,54.58,54.2,54.21,569216.0,46.2535,46.398,46.075,46.0835,569216.0
2018-05-10 09:50:00,54.21,54.37,54.16,54.25,595712.0,46.0835,46.2195,46.041,46.1175,595712.0
2018-05-10 10:00:00,54.25,54.39,54.1,54.38,488026.0,46.1175,46.2365,45.99,46.228,488026.0
2018-05-10 10:10:00,54.38,54.41,54.18,54.23,406626.0,46.228,46.2535,46.058,46.1005,406626.0
2018-05-10 10:20:00,54.22,54.36,54.21,54.35,334157.0,46.092,46.211,46.0835,46.2025,334157.0
2018-05-10 10:30:00,54.36,54.38,54.19,54.2,327224.0,46.211,46.228,46.0665,46.075,327224.0
2018-05-10 10:40:00,54.2,54.38,54.2,54.37,236150.0,46.075,46.228,46.075,46.2195,236150.0
2018-05-10 10:50:00,54.37,54.37,54.21,54.21,278030.0,46.2195,46.2195,46.0835,46.0835,278030.0
2018-05-10 11:00:00,54.21,54.27,54.18,54.23,353445.0,46.0835,46.1345,46.058,46.1005,353445.0
2018-05-10 11:10:00,54.23,54.39,54.22,54.36,342146.0,46.1005,46.2365,46.092,46.211,342146.0
2018-05-10 11:20:00,54.36,54.5,54.33,54.49,452781.0,46.211,46.33,46.1855,46.3215,452781.0
2018-05-10 11:30:00,54.48,54.5,54.37,54.42,374454.0,46.313,46.33,46.2195,46.262,374454.0
2018-05-10 11:40:00,54.43,54.43,54.32,54.4,251121.0,46.2705,46.2705,46.177,46.245,251121.0
2018-05-10 11:50:00,54.4,54.4,54.31,54.35,216003.0,46.245,46.245,46.1685,46.2025,216003.0
2018-05-10 12:00:00,54.35,54.46,54.32,54.41,264186.0,46.2025,46.296,46.177,46.2535,264186.0
2018-05-10 12:10:00,54.41,54.45,54.35,54.37,329211.0,46.2535,46.2875,46.2025,46.2195,329211.0
2018-05-10 12:20:00,54.37,54.54,54.32,54.53,525398.0,46.2195,46.364,46.177,46.3555,525398.0
2018-05-10 12:30:00,54.54,54.57,54.5,54.53,263348.0,46.364,46.3895,46.33,46.3555,263348.0
2018-05-10 12:40:00,54.52,54.53,54.46,54.5,227627.0,46.347,46.3555,46.296,46.33,227627.0
2018-05-10 12:50:00,54.5,54.56,54.47,54.55,254325.0,46.33,46.381,46.3045,46.3725,254325.0
2018-05-10 13:00:00,54.55,54.64,54.55,54.62,234715.0,46.3725,46.449,46.3725,46.432,234715.0
2018-05-10 13:10:00,54.63,54.69,54.58,54.66,255358.0,46.4405,46.4915,46.398,46.466,255358.0
2018-05-10 13:20:00,54.67,54.7,54.57,54.6,196305.0,46.4745,46.5,46.3895,46.415,196305.0
2018-05-10 13:30:00,54.59,54.67,54.56,54.61,244130.0,46.4065,46.4745,46.381,46.4235,244130.0
2018-05-10 13:40:00,54.6,54.6,54.46,54.48,250336.0,46.415,46.415,46.296,46.313,250336.0
2018-05-10 13:50:00,54.47,54.52,54.44,54.48,235993.0,46.3045,46.347,46.279,46.313,235993.0
2018-05-10 14:00:00,54.49,54.6,54.41,54.58,214216.0,46.3215,46.415,46.2535,46.398,214216.0
2018-05-10 14:10:00,54.58,54.63,54.54,54.55,265108.0,46.398,46.4405,46.364,46.3725,265108.0
2018-05-10 14:20:00,54.55,54.68,54.52,54.67,198940.0,46.3725,46.483,46.347,46.4745,198940.0
2018-05-10 14:30:00,54.67,54.7,54.51,54.53,279947.0,46.4745,46.5,46.3385,46.3555,279947.0
2018-05-10 14:40:00,54.53,54.7,54.47,54.69,282277.0,46.3555,46.5,46.3045,46.4915,282277.0
2018-05-10 14:50:00,54.68,54.75,54.66,54.75,260127.0,46.483,46.5426,46.466,46.5426,260127.0
2018-05-10 15:00:00,54.75,54.76,54.6,54.69,316106.0,46.5426,46.5511,46.415,46.4915,316106.0
2018-05-10 15:10:00,54.69,54.75,54.62,54.74,342149.0,46.4915,46.5426,46.432,46.5341,342149.0
2018-05-10 15:20:00,54.73,54.83,54.7,54.82,471482.0,46.5256,46.6106,46.5,46.6021,471482.0
2018-05-10 15:30:00,54.83,54.87,54.78,54.81,398342.0,46.6106,46.6446,46.5681,46.5936,398342.0
2018-05-10 15:40:00,54.81,54.95,54.76,54.93,619238.0,46.5936,46.7126,46.5511,46.6956,619238.0
2018-05-10 15:50:00,54.93,55.0,54.92,54.98,1783656.0,46.6956,46.7551,46.6871,46.7381,1783656.0
2018-05-11 09:30:00,54.62,55.03,54.61,54.96,1019054.0,46.432,46.7806,46.4235,46.7211,1019054.0
2018-05-11 09:40:00,54.96,54.98,54.63,54.63,582490.0,46.7211,46.7381,46.4405,46.4405,582490.0
2018-05-11 09:50:00,54.63,54.74,54.5,54.73,709672.0,46.4405,46.5341,46.33,46.5256,709672.0
2018-05-11 10:00:00,54.72,54.93,54.72,54.93,390663.0,46.5171,46.6956,46.5171,46.6956,390663.0
2018-05-11 10:10:00,54.93,55.19,54.91,55.12,663031.0,46.6956,46.9166,46.6786,46.8571,663031.0
2018-05-11 10:20:00,55.12,55.18,54.91,54.92,311501.0,46.8571,46.9081,46.6786,46.6871,311501.0
2018-05-11 10:30:00,54.93,55.02,54.84,54.92,327401.0,46.6956,46.7721,46.6191,46.6871,327401.0
2018-05-11 10:40:00,54.93,55.08,54.92,54.97,237836.0,46.6956,46.8231,46.6871,46.7296,237836.0
2018-05-11 10:50:00,54.97,55.16,54.96,55.16,265658.0,46.7296,46.8911,46.7211,46.8911,265658.0
2018-05-11 11:00:00,55.15,55.15,54.94,54.94,212743.0,46.8826,46.8826,46.7041,46.7041,212743.0
2018-05-11 11:10:00,54.95,55.02,54.89,54.9,198553.0,46.7126,46.7721,46.6616,46.6701,198553.0
2018-05-11 11:20:00,54.89,54.9,54.78,54.8,294677.0,46.6616,46.6701,46.5681,46.5851,294677.0
2018-05-11 11:30:00,54.8,54.85,54.66,54.69,307660.0,46.5851,46.6276,46.466,46.4915,307660.0
2018-05-11 11:40:00,54.67,54.8,54.67,54.74,265542.0,46.4745,46.5851,46.4745,46.5341,265542.0
2018-05-11 11:50:00,54.73,54.79,54.71,54.77,135679.0,46.5256,46.5766,46.5086,46.5596,135679.0
2018-05-11 12:00:00,54.78,54.85,54.76,54.78,184863.0,46.5681,46.6276,46.5511,46.5681,184863.0
2018-05-11 12:10:00,54.77,54.77,54.58,54.66,374678.0,46.5596,46.5596,46.398,46.466,374678.0
2018-05-11 12:20:00,54.66,54.68,54.54,54.58,185564.0,46.466,46.483,46.364,46.398,185564.0
2018-05-11 12:30:00,54.58,54.67,54.56,54.64,231140.0,46.398,46.4745,46.381,46.449,231140.0
2018-05-11 12:40:00,54.64,54.65,54.57,54.63,208256.0,46.449,46.4575,46.3895,46.4405,208256.0
2018-05-11 12:50:00,54.64,54.66,54.6,54.63,146135.0,46.449,46.466,46.415,46.4405,146135.0
2018-05-11 13:00:00,54.62,54.64,54.56,54.61,200415.0,46.432,46.449,46.381,46.4235,200415.0
2018-05-11 13:10:00,54.62,54.7,54.56,54.62,182330.0,46.432,46.5,46.381,46.432,182330.0
2018-05-11 13:20:00,54.61,54.67,54.6,54.65,129958.0,46.4235,46.4745,46.415,46.4575,129958.0
2018-05-11 13:30:00,54.64,54.66,54.53,54.55,117757.0,46.449,46.466,46.3555,46.3725,117757.0
2018-05-11 13:40:00,54.55,54.59,54.53,54.58,164731.0,46.3725,46.4065,46.3555,46.398,164731.0
2018-05-11 13:50:00,54.58,54.66,54.55,54.59,113896.0,46.398,46.466,46.3725,46.4065,113896.0
2018-05-11 14:00:00,54.6,54.62,54.52,54.52,160476.0,46.415,46.432,46.347,46.347,160476.0
2018-05-11 14:10:00,54.52,54.6,54.47,54.57,273991.0,46.347,46.415,46.3045,46.3895,273991.0
2018-05-11 14:20:00,54.57,54.6,54.51,54.52,126825.0,46.3895,46.415,46.3385,46.347,126825.0
2018-05-11 14:30:00,54.51,54.55,54.47,54.53,147126.0,46.3385,46.3725,46.3045,46.3555,147126.0
2018-05-11 14:40:00,54.53,54.57,54.44,54.55,190912.0,46.3555,46.3895,46.279,46.3725,190912.0
2018-05-11 14:50:00,54.55,54.56,54.43,54.53,140971.0,46.3725,46.381,46.2705,46.3555,140971.0
2018-05-11 15:00:00,54.52,54.61,54.51,54.58,210831.0,46.347,46.4235,46.3385,46.398,210831.0
2018-05-11 15:10:00,54.57,54.59,54.47,54.54,142452.0,46.3895,46.4065,46.3045,46.364,142452.0
2018-05-11 15:20:00,54.53,54.58,54.51,54.57,175919.0,46.3555,46.398,46.3385,46.3895,175919.0
2018-05-11 15:30:00,54.56,54.71,54.54,54.71,281356.0,46.381,46.5086,46.364,46.5086,281356.0
2018-05-11 15:40:00,54.71,54.72,54.61,54.65,382457.0,46.5086,46.5171,46.4235,46.4575,382457.0
2018-05-11 15:50:00,54.65,54.71,54.56,54.68,960588.0,46.4575,46.5086,46.381,46.483,960588.0
2018-05-14 09:30:00,54.88,55.01,54.74,54.93,1025212.0,46.6531,46.7636,46.5341,46.6956,1025212.0
2018-05-14 09:40:00,54.94,55.25,54.93,55.05,666643.0,46.7041,46.9676,46.6956,46.7976,666643.0
2018-05-14 09:50:00,55.07,55.1,54.91,54.94,379418.0,46.8146,46.8401,46.6786,46.7041,379418.0
2018-05-14 10:00:00,54.94,55.11,54.93,55.01,325393.0,46.7041,46.8486,46.6956,46.7636,325393.0
2018-05-14 10:10:00,55.01,55.08,54.89,54.91,305246.0,46.7636,46.8231,46.6616,46.6786,305246.0
2018-05-14 10:20:00,54.91,55.01,54.89,54.98,215189.0,46.6786,46.7636,46.6616,46.7381,215189.0
2018-05-14 10:30:00,54.98,55.07,54.96,54.99,226759.0,46.7381,46.8146,46.7211,46.7466,226759.0
2018-05-14 10:40:00,54.99,55.08,54.99,55.01,157351.0,46.7466,46.8231,46.7466,46.7636,157351.0
2018-05-14 10:50:00,55.01,55.03,54.86,54.87,298371.0,46.7636,46.7806,46.6361,46.6446,298371.0
2018-05-14 11:00:00,54.87,55.04,54.84,55.0,265127.0,46.6446,46.7891,46.6191,46.7551,265127.0
2018-05-14 11:10:00,55.0,55.14,54.95,55.13,283644.0,46.7551,46.8741,46.7126,46.8656,283644.0
2018-05-14 11:20:00,55.13,55.15,55.01,55.05,161067.0,46.8656,46.8826,46.7636,46.7976,161067.0
2018-05-14 11:30:00,55.05,55.16,55.04,55.11,168729.0,46.7976,46.8911,46.7891,46.8486,168729.0
2018-05-14 11:40:00,55.11,55.11,54.98,55.09,250527.0,46.8486,46.8486,46.7381,46.8316,250527.0
2018-05-14 11:50:00,55.08,55.1,55.02,55.04,184743.0,46.8231,46.8401,46.7721,46.7891,184743.0
2018-05-14 12:00:00,55.04,55.14,55.0,55.13,336820.0,46.7891,46.8741,46.7551,46.8656,336820.0
2018-05-14 12:10:00,55.13,55.19,55.08,55.1,242488.0,46.8656,46.9166,46.8231,46.8401,242488.0
2018-05-14 12:20:00,55.1,55.16,55.09,55.16,219222.0,46.8401,46.8911,46.8316,46.8911,219222.0
2018-05-14 12:30:00,55.15,55.22,55.13,55.2,251061.0,46.8826,46.9421,46.8656,46.9251,251061.0
2018-05-14 12:40:00,55.2,55.21,55.06,55.07,228962.0,46.9251,46.9336,46.8061,46.8146,228962.0
2018-05-14 12:50:00,55.07,55.12,54.99,54.99,302363.0,46.8146,46.8571,46.7466,46.7466,302363.0
2018-05-14 13:00:00,54.99,55.0,54.89,54.93,588716.0,46.7466,46.7551,46.6616,46.6956,588716.0
2018-05-14 13:10:00,54.93,54.99,54.84,54.85,247039.0,46.6956,46.7466,46.6191,46.6276,247039.0
2018-05-14 13:20:00,54.85,54.99,54.76,54.95,358402.0,46.6276,46.7466,46.5511,46.7126,358402.0
2018-05-14 13:30:00,54.95,55.02,54.85,55.01,165274.0,46.7126,46.7721,46.6276,46.7636,165274.0
2018-05-14 13:40:00,55.01,55.04,54.95,54.96,136325.0,46.7636,46.7891,46.7126,46.7211,136325.0
2018-05-14 13:50:00,54.97,55.05,54.95,55.01,231099.0,46.7296,46.7976,46.7126,46.7636,231099.0
2018-05-14 14:00:00,55.01,55.03,54.83,54.84,172102.0,46.7636,46.7806,46.6106,46.6191,172102.0
2018-05-14 14:10:00,54.83,54.88,54.78,54.87,210269.0,46.6106,46.6531,46.5681,46.6446,210269.0
2018-05-14 14:20:00,54.86,55.0,54.85,54.98,172197.0,46.6361,46.7551,46.6276,46.7381,172197.0
2018-05-14 14:30:00,54.98,55.08,54.97,55.08,174340.0,46.7381,46.8231,46.7296,46.8231,174340.0
2018-05-14 14:40:00,55.08,55.08,54.9,54.93,195718.0,46.8231,46.8231,46.6701,46.6956,195718.0
2018-05-14 14:50:00,54.93,55.05,54.9,55.03,213192.0,46.6956,46.7976,46.6701,46.7806,213192.0
2018-05-14 15:00:00,55.04,55.06,54.94,55.02,150530.0,46.7891,46.8061,46.7041,46.7721,150530.0
2018-05-14 15:10:00,55.01,55.05,54.92,54.92,227211.0,46.7636,46.7976,46.6871,46.6871,227211.0
2018-05-14 15:20:00,54.92,54.96,54.89,54.9,232886.0,46.6871,46.7211,46.6616,46.6701,232886.0
2018-05-14 15:30:00,54.9,54.94,54.86,54.91,280164.0,46.6701,46.7041,46.6361,46.6786,280164.0
2018-05-14 15:40:00,54.91,54.95,54.85,54.88,365214.0,46.6786,46.7126,46.6276,46.6531,365214.0
2018-05-14 15:50:00,54.88,54.94,54.8,54.93,1217908.0,46.6531,46.7041,46.5851,46.6956,1217908.0
2018-05-15 09:30:00,54.59,54.75,54.31,54.33,986825.0,46.4065,46.5426,46.1685,46.1855,986825.0
2018-05-15 09:40:00,54.32,54.34,53.97,54.02,936051.0,46.177,46.194,45.8795,45.922,936051.0
2018-05-15 09:50:00,54.02,54.03,53.78,53.8,859745.0,45.922,45.9305,45.718,45.735,859745.0
2018-05-15 10:00:00,53.8,53.96,53.72,53.8,700600.0,45.735,45.871,45.667,45.735,700600.0
2018-05-15 10:10:00,53.8,54.06,53.78,54.02,457998.0,45.735,45.956,45.718,45.922,457998.0
2018-05-15 10:20:00,54.02,54.11,53.98,54.03,460223.0,45.922,45.9985,45.888,45.9305,460223.0
2018-05-15 10:30:00,54.03,54.16,53.97,54.11,339955.0,45.9305,46.041,45.8795,45.9985,339955.0
2018-05-15 10:40:00,54.1,54.11,53.95,53.96,356059.0,45.99,45.9985,45.8625,45.871,356059.0
2018-05-15 10:50:00,53.96,54.02,53.83,53.89,379754.0,45.871,45.922,45.7605,45.8115,379754.0
2018-05-15 11:00:00,53.89,54.01,53.81,53.86,291829.0,45.8115,45.9135,45.7435,45.786,291829.0
2018-05-15 11:10:00,53.85,53.87,53.73,53.86,290701.0,45.7775,45.7945,45.6755,45.786,290701.0
2018-05-15 11:20:00,53.86,53.94,53.79,53.8,335727.0,45.786,45.854,45.7265,45.735,335727.0
2018-05-15 11:30:00,53.8,53.86,53.65,53.73,661862.0,45.735,45.786,45.6075,45.6755,661862.0
2018-05-15 11:40:00,53.72,53.8,53.65,53.79,333624.0,45.667,45.735,45.6075,45.7265,333624.0
2018-05-15 11:50:00,53.79,53.83,53.65,53.69,355583.0,45.7265,45.7605,45.6075,45.6415,355583.0
2018-05-15 12:00:00,53.7,53.71,53.57,53.69,438427.0,45.65,45.6585,45.5394,45.6415,438427.0
2018-05-15 12:10:00,53.68,53.71,53.58,53.66,349646.0,45.633,45.6585,45.5479,45.616,349646.0
2018-05-15 12:20:00,53.66,53.7,53.6,53.67,270739.0,45.616,45.65,45.5649,45.6245,270739.0
2018-05-15 12:30:00,53.66,53.77,53.65,53.73,260874.0,45.616,45.7095,45.6075,45.6755,260874.0
2018-05-15 12:40:00,53.72,53.83,53.67,53.8,259701.0,45.667,45.7605,45.6245,45.735,259701.0
2018-05-15 12:50:00,53.8,53.8,53.67,53.69,359074.0,45.735,45.735,45.6245,45.6415,359074.0
2018-05-15 13:00:00,53.69,53.74,53.61,53.64,253974.0,45.6415,45.684,45.5734,45.599,253974.0
2018-05-15 13:10:00,53.64,53.7,53.62,53.69,177420.0,45.599,45.65,45.5819,45.6415,177420.0
2018-05-15 13:20:00,53.69,53.74,53.62,53.65,205296.0,45.6415,45.684,45.5819,45.6075,205296.0
2018-05-15 13:30:00,53.65,53.71,53.64,53.67,179581.0,45.6075,45.6585,45.599,45.6245,179581.0
2018-05-15 13:40:00,53.66,53.81,53.65,53.81,194639.0,45.616,45.7435,45.6075,45.7435,194639.0
2018-05-15 13:50:00,53.81,53.83,53.6,53.64,420212.0,45.7435,45.7605,45.5649,45.599,420212.0
2018-05-15 14:00:00,53.63,53.71,53.56,53.71,320173.0,45.5905,45.6585,45.5309,45.6585,320173.0
2018-05-15 14:10:00,53.7,53.79,53.69,53.76,282049.0,45.65,45.7265,45.6415,45.701,282049.0
2018-05-15 14:20:00,53.76,53.86,53.67,53.79,362684.0,45.701,45.786,45.6245,45.7265,362684.0
2018-05-15 14:30:00,53.8,53.96,53.77,53.85,350643.0,45.735,45.871,45.7095,45.7775,350643.0
2018-05-15 14:40:00,53.85,53.92,53.79,53.8,284244.0,45.7775,45.837,45.7265,45.735,284244.0
2018-05-15 14:50:00,53.81,53.91,53.77,53.82,224737.0,45.7435,45.8285,45.7095,45.752,224737.0
2018-05-15 15:00:00,53.83,53.87,53.76,53.8,245946.0,45.7605,45.7945,45.701,45.735,245946.0
2018-05-15 15:10:00,53.8,53.83,53.73,53.77,339796.0,45.735,45.7605,45.6755,45.7095,339796.0
2018-05-15 15:20:00,53.78,53.81,53.67,53.73,397252.0,45.718,45.7435,45.6245,45.6755,397252.0
2018-05-15 15:30:00,53.73,53.84,53.71,53.84,331052.0,45.6755,45.769,45.6585,45.769,331052.0
2018-05-15 15:40:00,53.84,53.86,53.78,53.79,470522.0,45.769,45.786,45.718,45.7265,470522.0
2018-05-15 15:50:00,53.79,53.95,53.78,53.92,1461109.0,45.7265,45.8625,45.718,45.837,1461109.0
2018-05-16 09:30:00,54.17,54.31,54.02,54.13,906404.0,46.0495,46.1685,45.922,46.0155,906404.0
2018-05-16 09:40:00,54.14,54.15,53.99,54.05,438813.0,46.024,46.0325,45.8965,45.9475,438813.0
2018-05-16 09:50:00,54.06,54.31,54.06,54.3,429252.0,45.956,46.1685,45.956,46.16,429252.0
2018-05-16 10:00:00,54.31,54.37,54.16,54.18,420128.0,46.1685,46.2195,46.041,46.058,420128.0
2018-05-16 10:10:00,54.19,54.26,54.16,54.22,333279.0,46.0665,46.126,46.041,46.092,333279.0
2018-05-16 10:20:00,54.22,54.23,54.12,54.13,268562.0,46.092,46.1005,46.007,46.0155,268562.0
2018-05-16 10:30:00,54.14,54.23,54.1,54.18,250006.0,46.024,46.1005,45.99,46.058,250006.0
2018-05-16 10:40:00,54.17,54.22,54.09,54.16,335773.0,46.0495,46.092,45.9815,46.041,335773.0
2018-05-16 10:50:00,54.15,54.21,54.05,54.11,190271.0,46.0325,46.0835,45.9475,45.9985,190271.0
2018-05-16 11:00:00,54.11,54.11,53.98,54.05,327271.0,45.9985,45.9985,45.888,45.9475,327271.0
2018-05-16 11:10:00,54.06,54.08,53.98,54.05,257403.0,45.956,45.973,45.888,45.9475,257403.0
2018-05-16 11:20:00,54.05,54.11,53.95,54.0,496531.0,45.9475,45.9985,45.8625,45.905,496531.0
2018-05-16 11:30:00,54.0,54.11,54.0,54.08,229015.0,45.905,45.9985,45.905,45.973,229015.0
2018-05-16 11:40:00,54.08,54.14,54.07,54.1,214709.0,45.973,46.024,45.9645,45.99,214709.0
2018-05-16 11:50:00,54.1,54.15,54.07,54.11,233462.0,45.99,46.0325,45.9645,45.9985,233462.0
2018-05-16 12:00:00,54.12,54.34,54.12,54.34,406634.0,46.007,46.194,46.007,46.194,406634.0
2018-05-16 12:10:00,54.34,54.36,54.29,54.3,179722.0,46.194,46.211,46.1515,46.16,179722.0
2018-05-16 12:20:00,54.3,54.33,54.23,54.33,167284.0,46.16,46.1855,46.1005,46.1855,167284.0
2018-05-16 12:30:00,54.33,54.44,54.32,54.41,233655.0,46.1855,46.279,46.177,46.2535,233655.0
2018-05-16 12:40:00,54.41,54.43,54.36,54.41,245939.0,46.2535,46.2705,46.211,46.2535,245939.0
2018-05-16 12:50:00,54.41,54.48,54.37,54.48,189296.0,46.2535,46.313,46.2195,46.313,189296.0
2018-05-16 13:00:00,54.48,54.55,54.46,54.48,278199.0,46.313,46.3725,46.296,46.313,278199.0
2018-05-16 13:10:00,54.48,54.48,54.37,54.41,179660.0,46.313,46.313,46.2195,46.2535,179660.0
2018-05-16 13:20:00,54.4,54.47,54.39,54.4,165775.0,46.245,46.3045,46.2365,46.245,165775.0
2018-05-16 13:30:00,54.4,54.46,54.38,54.4,139735.0,46.245,46.296,46.228,46.245,139735.0
2018-05-16 13:40:00,54.4,54.46,54.38,54.42,148461.0,46.245,46.296,46.228,46.262,148461.0
2018-05-16 13:50:00,54.42,54.47,54.4,54.45,129252.0,46.262,46.3045,46.245,46.2875,129252.0
2018-05-16 14:00:00,54.45,54.51,54.44,54.47,121669.0,46.2875,46.3385,46.279,46.3045,121669.0
2018-05-16 14:10:00,54.47,54.58,54.46,54.57,237482.0,46.3045,46.398,46.296,46.3895,237482.0
2018-05-16 14:20:00,54.57,54.59,54.5,54.58,202101.0,46.3895,46.4065,46.33,46.398,202101.0
2018-05-16 14:30:00,54.58,54.62,54.52,54.62,179899.0,46.398,46.432,46.347,46.432,179899.0
2018-05-16 14:40:00,54.61,54.68,54.6,54.61,262029.0,46.4235,46.483,46.415,46.4235,262029.0
2018-05-16 14:50:00,54.61,54.7,54.59,54.68,244241.0,46.4235,46.5,46.4065,46.483,244241.0
2018-05-16 15:00:00,54.68,54.7,54.55,54.58,251150.0,46.483,46.5,46.3725,46.398,251150.0
2018-05-16 15:10:00,54.59,54.6,54.47,54.49,267532.0,46.4065,46.415,46.3045,46.3215,267532.0
2018-05-16 15:20:00,54.49,54.56,54.47,54.54,284464.0,46.3215,46.381,46.3045,46.364,284464.0
2018-05-16 15:30:00,54.54,54.56,54.47,54.53,459146.0,46.364,46.381,46.3045,46.3555,459146.0
2018-05-16 15:40:00,54.53,54.53,54.38,54.38,461417.0,46.3555,46.3555,46.228,46.228,461417.0
2018-05-16 15:50:00,54.39,54.65,54.38,54.64,1236553.0,46.2365,46.4575,46.228,46.449,1236553.0
2018-05-17 09:30:00,54.55,54.94,54.42,54.79,875821.0,46.3725,46.7041,46.262,46.5766,875821.0
2018-05-17 09:40:00,54.8,54.9,54.62,54.9,390595.0,46.5851,46.6701,46.432,46.6701,390595.0
2018-05-17 09:50:00,54.9,54.99,54.85,54.92,429147.0,46.6701,46.7466,46.6276,46.6871,429147.0
2018-05-17 10:00:00,54.92,55.24,54.88,55.15,752074.0,46.6871,46.9591,46.6531,46.8826,752074.0
2018-05-17 10:10:00,55.15,55.18,55.06,55.09,291582.0,46.8826,46.9081,46.8061,46.8316,291582.0
2018-05-17 10:20:00,55.09,55.16,54.99,55.02,395446.0,46.8316,46.8911,46.7466,46.7721,395446.0
2018-05-17 10:30:00,55.02,55.23,54.99,55.21,335894.0,46.7721,46.9506,46.7466,46.9336,335894.0
2018-05-17 10:40:00,55.21,55.34,55.19,55.33,626472.0,46.9336,47.0441,46.9166,47.0356,626472.0
2018-05-17 10:50:00,55.34,55.43,55.29,55.38,530239.0,47.0441,47.1206,47.0016,47.0781,530239.0
2018-05-17 11:00:00,55.38,55.42,55.33,55.38,437252.0,47.0781,47.1121,47.0356,47.0781,437252.0
2018-05-17 11:10:00,55.37,55.44,55.28,55.31,375196.0,47.0696,47.1291,46.9931,47.0186,375196.0
2018-05-17 11:20:00,55.31,55.35,55.24,55.28,282360.0,47.0186,47.0526,46.9591,46.9931,282360.0
2018-05-17 11:30:00,55.29,55.33,55.18,55.24,216550.0,47.0016,47.0356,46.9081,46.9591,216550.0
2018-05-17 11:40:00,55.23,55.26,55.13,55.15,278599.0,46.9506,46.9761,46.8656,46.8826,278599.0
2018-05-17 11:50:00,55.16,55.16,55.07,55.08,262672.0,46.8911,46.8911,46.8146,46.8231,262672.0
2018-05-17 12:00:00,55.08,55.14,55.03,55.08,367057.0,46.8231,46.8741,46.7806,46.8231,367057.0
2018-05-17 12:10:00,55.08,55.24,55.08,55.24,255713.0,46.8231,46.9591,46.8231,46.9591,255713.0
2018-05-17 12:20:00,55.24,55.26,55.18,55.19,193740.0,46.9591,46.9761,46.9081,46.9166,193740.0
2018-05-17 12:30:00,55.18,55.24,55.13,55.14,165307.0,46.9081,46.9591,46.8656,46.8741,165307.0
2018-05-17 12:40:00,55.14,55.14,54.89,54.94,364321.0,46.8741,46.8741,46.6616,46.7041,364321.0
2018-05-17 12:50:00,54.94,54.96,54.85,54.9,199524.0,46.7041,46.7211,46.6276,46.6701,199524.0
2018-05-17 13:00:00,54.91,54.96,54.89,54.96,181226.0,46.6786,46.7211,46.6616,46.7211,181226.0
2018-05-17 13:10:00,54.95,54.96,54.8,54.84,251016.0,46.7126,46.7211,46.5851,46.6191,251016.0
2018-05-17 13:20:00,54.84,54.98,54.84,54.93,172542.0,46.6191,46.7381,46.6191,46.6956,172542.0
2018-05-17 13:30:00,54.94,54.96,54.87,54.89,127570.0,46.7041,46.7211,46.6446,46.6616,127570.0
2018-05-17 13:40:00,54.89,54.91,54.76,54.87,204652.0,46.6616,46.6786,46.5511,46.6446,204652.0
2018-05-17 13:50:00,54.87,54.95,54.65,54.66,446496.0,46.6446,46.7126,46.4575,46.466,446496.0
2018-05-17 14:00:00,54.66,54.7,54.43,54.61,396024.0,46.466,46.5,46.2705,46.4235,396024.0
2018-05-17 14:10:00,54.61,54.76,54.58,54.76,287942.0,46.4235,46.5511,46.398,46.5511,287942.0
2018-05-17 14:20:00,54.77,54.79,54.69,54.76,175364.0,46.5596,46.5766,46.4915,46.5511,175364.0
2018-05-17 14:30:00,54.76,54.82,54.68,54.71,188312.0,46.5511,46.6021,46.483,46.5086,188312.0
2018-05-17 14:40:00,54.71,54.86,54.71,54.83,214166.0,46.5086,46.6361,46.5086,46.6106,214166.0
2018-05-17 14:50:00,54.84,54.87,54.79,54.83,178002.0,46.6191,46.6446,46.5766,46.6106,178002.0
2018-05-17 15:00:00,54.84,54.95,54.81,54.93,340138.0,46.6191,46.7126,46.5936,46.6956,340138.0
2018-05-17 15:10:00,54.92,54.94,54.74,54.8,192282.0,46.6871,46.7041,46.5341,46.5851,192282.0
2018-05-17 15:20:00,54.79,54.88,54.76,54.78,203129.0,46.5766,46.6531,46.5511,46.5681,203129.0
2018-05-17 15:30:00,54.78,54.82,54.75,54.79,170201.0,46.5681,46.6021,46.5426,46.5766,170201.0
2018-05-17 15:40:00,54.79,54.88,54.73,54.87,323208.0,46.5766,46.6531,46.5256,46.6446,323208.0
2018-05-17 15:50:00,54.87,54.9,54.72,54.81,910156.0,46.6446,46.6701,46.5171,46.5936,910156.0
2018-05-18 09:30:00,54.39,54.54,53.96,54.18,1866717.0,46.2365,46.364,45.871,46.058,1866717.0
2018-05-18 09:40:00,54.17,54.36,54.14,54.23,490178.0,46.0495,46.211,46.024,46.1005,490178.0
2018-05-18 09:50:00,54.23,54.24,53.92,54.05,586481.0,46.1005,46.109,45.837,45.9475,586481.0
2018-05-18 10:00:00,54.04,54.1,53.83,53.84,640568.0,45.939,45.99,45.7605,45.769,640568.0
2018-05-18 10:10:00,53.85,53.88,53.63,53.7,933122.0,45.7775,45.803,45.5905,45.65,933122.0
2018-05-18 10:20:00,53.7,53.95,53.69,53.82,485510.0,45.65,45.8625,45.6415,45.752,485510.0
2018-05-18 10:30:00,53.82,53.82,53.52,53.57,580654.0,45.752,45.752,45.4969,45.5394,580654.0
2018-05-18 10:40:00,53.57,53.87,53.49,53.8,636610.0,45.5394,45.7945,45.4714,45.735,636610.0
2018-05-18 10:50:00,53.79,53.81,53.51,53.53,624761.0,45.7265,45.7435,45.4884,45.5054,624761.0
2018-05-18 11:00:00,53.54,53.76,53.52,53.74,668067.0,45.5139,45.701,45.4969,45.684,668067.0
2018-05-18 11:10:00,53.75,53.78,53.59,53.74,464888.0,45.6925,45.718,45.5564,45.684,464888.0
2018-05-18 11:20:00,53.75,53.9,53.74,53.88,302865.0,45.6925,45.82,45.684,45.803,302865.0
2018-05-18 11:30:00,53.88,53.95,53.77,53.94,370797.0,45.803,45.8625,45.7095,45.854,370797.0
2018-05-18 11:40:00,53.94,54.03,53.88,53.99,540582.0,45.854,45.9305,45.803,45.8965,540582.0
2018-05-18 11:50:00,54.0,54.11,53.95,54.05,329519.0,45.905,45.9985,45.8625,45.9475,329519.0
2018-05-18 12:00:00,54.04,54.05,53.83,53.85,487026.0,45.939,45.9475,45.7605,45.7775,487026.0
2018-05-18 12:10:00,53.86,53.92,53.82,53.89,207398.0,45.786,45.837,45.752,45.8115,207398.0
2018-05-18 12:20:00,53.89,53.91,53.83,53.85,292175.0,45.8115,45.8285,45.7605,45.7775,292175.0
2018-05-18 12:30:00,53.85,53.95,53.83,53.9,360552.0,45.7775,45.8625,45.7605,45.82,360552.0
2018-05-18 12:40:00,53.91,54.02,53.88,53.99,267424.0,45.8285,45.922,45.803,45.8965,267424.0
2018-05-18 12:50:00,53.99,54.07,53.93,54.03,226158.0,45.8965,45.9645,45.8455,45.9305,226158.0
2018-05-18 13:00:00,54.02,54.03,53.93,54.02,94776.0,45.922,45.9305,45.8455,45.922,94776.0
2018-05-18 13:10:00,54.03,54.1,54.0,54.09,216189.0,45.9305,45.99,45.905,45.9815,216189.0
2018-05-18 13:20:00,54.08,54.16,54.04,54.06,177842.0,45.973,46.041,45.939,45.956,177842.0
2018-05-18 13:30:00,54.06,54.07,53.95,53.99,247713.0,45.956,45.9645,45.8625,45.8965,247713.0
2018-05-18 13:40:00,53.99,54.03,53.98,54.02,160958.0,45.8965,45.9305,45.888,45.922,160958.0
2018-05-18 13:50:00,54.02,54.03,53.95,53.96,262192.0,45.922,45.9305,45.8625,45.871,262192.0
2018-05-18 14:00:00,53.96,53.96,53.86,53.95,178177.0,45.871,45.871,45.786,45.8625,178177.0
2018-05-18 14:10:00,53.94,53.97,53.85,53.86,208825.0,45.854,45.8795,45.7775,45.786,208825.0
2018-05-18 14:20:00,53.86,53.91,53.85,53.87,222217.0,45.786,45.8285,45.7775,45.7945,222217.0
2018-05-18 14:30:00,53.86,53.93,53.83,53.9,393736.0,45.786,45.8455,45.7605,45.82,393736.0
2018-05-18 14:40:00,53.91,53.91,53.85,53.89,181603.0,45.8285,45.8285,45.7775,45.8115,181603.0
2018-05-18 14:50:00,53.88,53.89,53.77,53.79,382943.0,45.803,45.8115,45.7095,45.7265,382943.0
2018-05-18 15:00:00,53.79,53.83,53.77,53.79,350939.0,45.7265,45.7605,45.7095,45.7265,350939.0
2018-05-18 15:10:00,53.79,53.81,53.76,53.81,281792.0,45.7265,45.7435,45.701,45.7435,281792.0
2018-05-18 15:20:00,53.81,53.87,53.81,53.86,251985.0,45.7435,45.7945,45.7435,45.786,251985.0
2018-05-18 15:30:00,53.86,53.9,53.84,53.88,541659.0,45.786,45.82,45.769,45.803,541659.0
2018-05-18 15:40:00,53.89,53.9,53.7,53.75,720560.0,45.8115,45.82,45.65,45.6925,720560.0
2018-05-18 15:50:00,53.75,53.75,53.47,53.49,2662189.0,45.6925,45.6925,45.4544,45.4714,2662189.0
2018-05-21 09:30:00,54.36,54.73,54.26,54.6,1698353.0,46.211,46.5256,46.126,46.415,1698353.0
2018-05-21 09:40:00,54.6,54.72,54.54,54.67,648663.0,46.415,46.5171,46.364,46.4745,648663.0
2018-05-21 09:50:00,54.68,55.14,54.63,55.01,1512164.0,46.483,46.8741,46.4405,46.7636,1512164.0
2018-05-21 10:00:00,55.04,55.07,54.79,54.91,599835.0,46.7891,46.8146,46.5766,46.6786,599835.0
2018-05-21 10:10:00,54.91,55.09,54.84,55.02,600468.0,46.6786,46.8316,46.6191,46.7721,600468.0
2018-05-21 10:20:00,55.01,55.22,54.91,55.09,829334.0,46.7636,46.9421,46.6786,46.8316,829334.0
2018-05-21 10:30:00,55.1,55.17,55.0,55.08,549664.0,46.8401,46.8996,46.7551,46.8231,549664.0
2018-05-21 10:40:00,55.08,55.22,55.07,55.21,722074.0,46.8231,46.9421,46.8146,46.9336,722074.0
2018-05-21 10:50:00,55.21,55.21,55.07,55.13,390734.0,46.9336,46.9336,46.8146,46.8656,390734.0
2018-05-21 11:00:00,55.13,55.15,54.85,54.85,494386.0,46.8656,46.8826,46.6276,46.6276,494386.0
2018-05-21 11:10:00,54.85,54.89,54.59,54.65,562323.0,46.6276,46.6616,46.4065,46.4575,562323.0
2018-05-21 11:20:00,54.64,54.68,54.39,54.42,507194.0,46.449,46.483,46.2365,46.262,507194.0
2018-05-21 11:30:00,54.42,54.5,54.27,54.48,564397.0,46.262,46.33,46.1345,46.313,564397.0
2018-05-21 11:40:00,54.48,54.54,54.37,54.48,306691.0,46.313,46.364,46.2195,46.313,306691.0
2018-05-21 11:50:00,54.48,54.58,54.45,54.54,313144.0,46.313,46.398,46.2875,46.364,313144.0
2018-05-21 12:00:00,54.54,54.61,54.46,54.51,179693.0,46.364,46.4235,46.296,46.3385,179693.0
2018-05-21 12:10:00,54.5,54.65,54.49,54.55,320679.0,46.33,46.4575,46.3215,46.3725,320679.0
2018-05-21 12:20:00,54.55,54.57,54.45,54.5,183730.0,46.3725,46.3895,46.2875,46.33,183730.0
2018-05-21 12:30:00,54.49,54.53,54.45,54.46,180942.0,46.3215,46.3555,46.2875,46.296,180942.0
2018-05-21 12:40:00,54.46,54.5,54.4,54.42,161240.0,46.296,46.33,46.245,46.262,161240.0
2018-05-21 12:50:00,54.43,54.48,54.38,54.41,211645.0,46.2705,46.313,46.228,46.2535,211645.0
2018-05-21 13:00:00,54.4,54.44,54.36,54.41,534665.0,46.245,46.279,46.211,46.2535,534665.0
2018-05-21 13:10:00,54.42,54.45,54.36,54.4,538839.0,46.262,46.2875,46.211,46.245,538839.0
2018-05-21 13:20:00,54.4,54.4,54.27,54.28,256774.0,46.245,46.245,46.1345,46.143,256774.0
2018-05-21 13:30:00,54.27,54.36,54.22,54.24,321067.0,46.1345,46.211,46.092,46.109,321067.0
2018-05-21 13:40:00,54.24,54.32,54.18,54.29,349277.0,46.109,46.177,46.058,46.1515,349277.0
2018-05-21 13:50:00,54.3,54.33,54.24,54.33,273185.0,46.16,46.1855,46.109,46.1855,273185.0
2018-05-21 14:00:00,54.33,54.33,54.2,54.3,275974.0,46.1855,46.1855,46.075,46.16,275974.0
2018-05-21 14:10:00,54.3,54.31,54.06,54.08,320842.0,46.16,46.1685,45.956,45.973,320842.0
2018-05-21 14:20:00,54.08,54.12,54.01,54.02,374876.0,45.973,46.007,45.9135,45.922,374876.0
2018-05-21 14:30:00,54.01,54.07,53.86,54.07,506569.0,45.9135,45.9645,45.786,45.9645,506569.0
2018-05-21 14:40:00,54.07,54.1,54.01,54.09,441842.0,45.9645,45.99,45.9135,45.9815,441842.0
2018-05-21 14:50:00,54.08,54.12,54.0,54.07,741191.0,45.973,46.007,45.905,45.9645,741191.0
2018-05-21 15:00:00,54.07,54.12,54.0,54.1,295342.0,45.9645,46.007,45.905,45.99,295342.0
2018-05-21 15:10:00,54.09,54.19,54.07,54.1,281767.0,45.9815,46.0665,45.9645,45.99,281767.0
2018-05-21 15:20:00,54.1,54.17,54.09,54.14,339319.0,45.99,46.0495,45.9815,46.024,339319.0
2018-05-21 15:30:00,54.15,54.16,54.03,54.13,599585.0,46.0325,46.041,45.9305,46.0155,599585.0
2018-05-21 15:40:00,54.13,54.18,54.1,54.18,488722.0,46.0155,46.058,45.99,46.058,488722.0
2018-05-21 15:50:00,54.18,54.34,54.18,54.31,1793217.0,46.058,46.194,46.058,46.1685,1793217.0
2018-05-22 09:30:00,54.73,54.8,54.47,54.56,1012272.0,46.5256,46.5851,46.3045,46.381,1012272.0
2018-05-22 09:40:00,54.56,54.63,54.46,54.51,492681.0,46.381,46.4405,46.296,46.3385,492681.0
2018-05-22 09:50:00,54.51,54.52,54.28,54.3,489009.0,46.3385,46.347,46.143,46.16,489009.0
2018-05-22 10:00:00,54.3,54.43,54.13,54.43,553507.0,46.16,46.2705,46.0155,46.2705,553507.0
2018-05-22 10:10:00,54.42,54.43,54.17,54.21,512717.0,46.262,46.2705,46.0495,46.0835,512717.0
2018-05-22 10:20:00,54.22,54.37,54.06,54.08,392834.0,46.092,46.2195,45.956,45.973,392834.0
2018-05-22 10:30:00,54.09,54.29,54.05,54.27,514033.0,45.9815,46.1515,45.9475,46.1345,514033.0
2018-05-22 10:40:00,54.28,54.37,54.22,54.31,446417.0,46.143,46.2195,46.092,46.1685,446417.0
2018-05-22 10:50:00,54.31,54.41,54.3,54.33,245736.0,46.1685,46.2535,46.16,46.1855,245736.0
2018-05-22 11:00:00,54.33,54.47,54.32,54.42,299500.0,46.1855,46.3045,46.177,46.262,299500.0
2018-05-22 11:10:00,54.41,54.57,54.41,54.55,229793.0,46.2535,46.3895,46.2535,46.3725,229793.0
2018-05-22 11:20:00,54.55,54.61,54.51,54.56,297046.0,46.3725,46.4235,46.3385,46.381,297046.0
2018-05-22 11:30:00,54.55,54.66,54.51,54.54,429168.0,46.3725,46.466,46.3385,46.364,429168.0
2018-05-22 11:40:00,54.54,54.57,54.41,54.44,212848.0,46.364,46.3895,46.2535,46.279,212848.0
2018-05-22 11:50:00,54.44,54.56,54.41,54.56,150604.0,46.279,46.381,46.2535,46.381,150604.0
2018-05-22 12:00:00,54.56,54.67,54.55,54.63,407218.0,46.381,46.4745,46.3725,46.4405,407218.0
2018-05-22 12:10:00,54.63,54.7,54.57,54.66,240200.0,46.4405,46.5,46.3895,46.466,240200.0
2018-05-22 12:20:00,54.66,54.68,54.48,54.5,264201.0,46.466,46.483,46.313,46.33,264201.0
2018-05-22 12:30:00,54.49,54.52,54.37,54.5,416270.0,46.3215,46.347,46.2195,46.33,416270.0
2018-05-22 12:40:00,54.5,54.62,54.49,54.61,182422.0,46.33,46.432,46.3215,46.4235,182422.0
2018-05-22 12:50:00,54.61,54.67,54.59,54.61,207301.0,46.4235,46.4745,46.4065,46.4235,207301.0
2018-05-22 13:00:00,54.62,54.67,54.58,54.66,175358.0,46.432,46.4745,46.398,46.466,175358.0
2018-05-22 13:10:00,54.66,54.73,54.65,54.69,237105.0,46.466,46.5256,46.4575,46.4915,237105.0
2018-05-22 13:20:00,54.69,54.72,54.65,54.72,149209.0,46.4915,46.5171,46.4575,46.5171,149209.0
2018-05-22 13:30:00,54.72,54.75,54.67,54.68,176247.0,46.5171,46.5426,46.4745,46.483,176247.0
2018-05-22 13:40:00,54.67,54.75,54.67,54.74,213135.0,46.4745,46.5426,46.4745,46.5341,213135.0
2018-05-22 13:50:00,54.75,54.79,54.72,54.78,258355.0,46.5426,46.5766,46.5171,46.5681,258355.0
2018-05-22 14:00:00,54.77,54.87,54.76,54.84,282854.0,46.5596,46.6446,46.5511,46.6191,282854.0
2018-05-22 14:10:00,54.83,55.0,54.82,54.89,589438.0,46.6106,46.7551,46.6021,46.6616,589438.0
2018-05-22 14:20:00,54.89,55.0,54.88,54.97,378564.0,46.6616,46.7551,46.6531,46.7296,378564.0
2018-05-22 14:30:00,54.96,55.05,54.96,55.0,369908.0,46.7211,46.7976,46.7211,46.7551,369908.0
2018-05-22 14:40:00,55.0,55.04,54.87,54.9,403917.0,46.7551,46.7891,46.6446,46.6701,403917.0
2018-05-22 14:50:00,54.9,54.93,54.79,54.82,253477.0,46.6701,46.6956,46.5766,46.6021,253477.0
2018-05-22 15:00:00,54.82,54.87,54.67,54.71,498208.0,46.6021,46.6446,46.4745,46.5086,498208.0
2018-05-22 15:10:00,54.7,54.71,54.56,54.61,602438.0,46.5,46.5086,46.381,46.4235,602438.0
2018-05-22 15:20:00,54.61,54.64,54.55,54.57,549786.0,46.4235,46.449,46.3725,46.3895,549786.0
2018-05-22 15:30:00,54.56,54.58,54.45,54.47,625843.0,46.381,46.398,46.2875,46.3045,625843.0
2018-05-22 15:40:00,54.47,54.52,54.42,54.42,774818.0,46.3045,46.347,46.262,46.262,774818.0
2018-05-22 15:50:00,54.41,54.5,54.27,54.46,1315103.0,46.2535,46.33,46.1345,46.296,1315103.0
2018-05-23 09:30:00,54.0,54.32,53.84,54.27,1236373.0,45.905,46.177,45.769,46.1345,1236373.0
2018-05-23 09:40:00,54.28,54.68,54.27,54.62,903683.0,46.143,46.483,46.1345,46.432,903683.0
2018-05-23 09:50:00,54.61,54.74,54.4,54.4,716974.0,46.4235,46.5341,46.245,46.245,716974.0
2018-05-23 10:00:00,54.41,54.6,54.27,54.54,518747.0,46.2535,46.415,46.1345,46.364,518747.0
2018-05-23 10:10:00,54.53,54.74,54.5,54.69,539061.0,46.3555,46.5341,46.33,46.4915,539061.0
2018-05-23 10:20:00,54.69,54.72,54.52,54.59,437916.0,46.4915,46.5171,46.347,46.4065,437916.0
2018-05-23 10:30:00,54.58,54.58,54.4,54.43,481120.0,46.398,46.398,46.245,46.2705,481120.0
2018-05-23 10:40:00,54.43,54.44,54.28,54.3,240813.0,46.2705,46.279,46.143,46.16,240813.0
2018-05-23 10:50:00,54.3,54.34,54.16,54.31,428593.0,46.16,46.194,46.041,46.1685,428593.0
2018-05-23 11:00:00,54.3,54.39,54.26,54.29,320915.0,46.16,46.2365,46.126,46.1515,320915.0
2018-05-23 11:10:00,54.29,54.36,54.23,54.28,418467.0,46.1515,46.211,46.1005,46.143,418467.0
2018-05-23 11:20:00,54.27,54.37,54.25,54.32,309347.0,46.1345,46.2195,46.1175,46.177,309347.0
2018-05-23 11:30:00,54.31,54.46,54.31,54.43,344714.0,46.1685,46.296,46.1685,46.2705,344714.0
2018-05-23 11:40:00,54.43,54.66,54.4,54.64,367632.0,46.2705,46.466,46.245,46.449,367632.0
2018-05-23 11:50:00,54.65,54.68,54.48,54.48,353739.0,46.4575,46.483,46.313,46.313,353739.0
2018-05-23 12:00:00,54.48,54.62,54.43,54.55,366590.0,46.313,46.432,46.2705,46.3725,366590.0
2018-05-23 12:10:00,54.54,54.54,54.44,54.46,260635.0,46.364,46.364,46.279,46.296,260635.0
2018-05-23 12:20:00,54.45,54.53,54.44,54.45,232601.0,46.2875,46.3555,46.279,46.2875,232601.0
2018-05-23 12:30:00,54.45,54.51,54.45,54.5,165651.0,46.2875,46.3385,46.2875,46.33,165651.0
2018-05-23 12:40:00,54.5,54.61,54.49,54.52,166272.0,46.33,46.4235,46.3215,46.347,166272.0
2018-05-23 12:50:00,54.53,54.59,54.49,54.54,203227.0,46.3555,46.4065,46.3215,46.364,203227.0
2018-05-23 13:00:00,54.54,54.54,54.39,54.41,194325.0,46.364,46.364,46.2365,46.2535,194325.0
2018-05-23 13:10:00,54.41,54.44,54.35,54.37,259887.0,46.2535,46.279,46.2025,46.2195,259887.0
2018-05-23 13:20:00,54.38,54.45,54.35,54.42,153933.0,46.228,46.2875,46.2025,46.262,153933.0
2018-05-23 13:30:00,54.42,54.45,54.38,54.4,206437.0,46.262,46.2875,46.228,46.245,206437.0
2018-05-23 13:40:00,54.4,54.51,54.39,54.5,214842.0,46.245,46.3385,46.2365,46.33,214842.0
2018-05-23 13:50:00,54.49,54.56,54.48,54.5,185576.0,46.3215,46.381,46.313,46.33,185576.0
2018-05-23 14:00:00,54.5,54.91,54.43,54.89,498052.0,46.33,46.6786,46.2705,46.6616,498052.0
2018-05-23 14:10:00,54.89,54.9,54.73,54.74,324472.0,46.6616,46.6701,46.5256,46.5341,324472.0
2018-05-23 14:20:00,54.74,54.86,54.71,54.73,250846.0,46.5341,46.6361,46.5086,46.5256,250846.0
2018-05-23 14:30:00,54.74,54.77,54.7,54.74,185825.0,46.5341,46.5596,46.5,46.5341,185825.0
2018-05-23 14:40:00,54.73,54.82,54.72,54.81,277876.0,46.5256,46.6021,46.5171,46.5936,277876.0
2018-05-23 14:50:00,54.8,54.99,54.8,54.99,393418.0,46.5851,46.7466,46.5851,46.7466,393418.0
2018-05-23 15:00:00,54.98,55.04,54.92,54.95,474020.0,46.7381,46.7891,46.6871,46.7126,474020.0
2018-05-23 15:10:00,54.95,54.96,54.86,54.92,264591.0,46.7126,46.7211,46.6361,46.6871,264591.0
2018-05-23 15:20:00,54.93,54.97,54.87,54.95,286826.0,46.6956,46.7296,46.6446,46.7126,286826.0
2018-05-23 15:30:00,54.95,55.02,54.91,54.96,534768.0,46.7126,46.7721,46.6786,46.7211,534768.0
2018-05-23 15:40:00,54.96,55.02,54.94,54.96,498600.0,46.7211,46.7721,46.7041,46.7211,498600.0
2018-05-23 15:50:00,54.97,55.23,54.97,55.22,1686492.0,46.7296,46.9506,46.7296,46.9421,1686492.0
2018-05-24 09:30:00,55.14,55.3,55.04,55.22,988195.0,46.8741,47.0101,46.7891,46.9421,988195.0
2018-05-24 09:40:00,55.22,55.22,54.77,54.8,726750.0,46.9421,46.9421,46.5596,46.5851,726750.0
2018-05-24 09:50:00,54.78,54.8,54.54,54.64,804487.0,46.5681,46.5851,46.364,46.449,804487.0
2018-05-24 10:00:00,54.65,54.87,54.56,54.77,770648.0,46.4575,46.6446,46.381,46.5596,770648.0
2018-05-24 10:10:00,54.75,54.84,54.66,54.69,566765.0,46.5426,46.6191,46.466,46.4915,566765.0
2018-05-24 10:20:00,54.69,54.75,54.57,54.63,381148.0,46.4915,46.5426,46.3895,46.4405,381148.0
2018-05-24 10:30:00,54.62,54.68,54.52,54.66,412631.0,46.432,46.483,46.347,46.466,412631.0
2018-05-24 10:40:00,54.66,54.73,54.44,54.47,412883.0,46.466,46.5256,46.279,46.3045,412883.0
2018-05-24 10:50:00,54.47,54.53,54.13,54.27,740616.0,46.3045,46.3555,46.0155,46.1345,740616.0
2018-05-24 11:00:00,54.26,54.39,54.17,54.39,587239.0,46.126,46.2365,46.0495,46.2365,587239.0
2018-05-24 11:10:00,54.4,54.48,54.28,54.4,376401.0,46.245,46.313,46.143,46.245,376401.0
2018-05-24 11:20:00,54.4,54.5,54.37,54.48,353250.0,46.245,46.33,46.2195,46.313,353250.0
2018-05-24 11:30:00,54.47,54.52,54.41,54.44,474073.0,46.3045,46.347,46.2535,46.279,474073.0
2018-05-24 11:40:00,54.45,54.58,54.42,54.52,234846.0,46.2875,46.398,46.262,46.347,234846.0
2018-05-24 11:50:00,54.53,54.62,54.41,54.6,385755.0,46.3555,46.432,46.2535,46.415,385755.0
2018-05-24 12:00:00,54.61,54.69,54.5,54.51,309143.0,46.4235,46.4915,46.33,46.3385,309143.0
2018-05-24 12:10:00,54.51,54.65,54.51,54.61,245003.0,46.3385,46.4575,46.3385,46.4235,245003.0
2018-05-24 12:20:00,54.61,54.71,54.58,54.68,248249.0,46.4235,46.5086,46.398,46.483,248249.0
2018-05-24 12:30:00,54.68,54.75,54.64,54.67,252132.0,46.483,46.5426,46.449,46.4745,252132.0
2018-05-24 12:40:00,54.66,54.7,54.59,54.66,143870.0,46.466,46.5,46.4065,46.466,143870.0
2018-05-24 12:50:00,54.66,54.75,54.57,54.73,270703.0,46.466,46.5426,46.3895,46.5256,270703.0
2018-05-24 13:00:00,54.74,54.79,54.66,54.72,219338.0,46.5341,46.5766,46.466,46.5171,219338.0
2018-05-24 13:10:00,54.72,54.76,54.68,54.72,148807.0,46.5171,46.5511,46.483,46.5171,148807.0
2018-05-24 13:20:00,54.73,54.89,54.73,54.89,321503.0,46.5256,46.6616,46.5256,46.6616,321503.0
2018-05-24 13:30:00,54.89,54.9,54.74,54.75,162308.0,46.6616,46.6701,46.5341,46.5426,162308.0
2018-05-24 13:40:00,54.76,54.8,54.72,54.78,155644.0,46.5511,46.5851,46.5171,46.5681,155644.0
2018-05-24 13:50:00,54.78,54.82,54.72,54.78,265988.0,46.5681,46.6021,46.5171,46.5681,265988.0
2018-05-24 14:00:00,54.78,54.79,54.71,54.75,429262.0,46.5681,46.5766,46.5086,46.5426,429262.0
2018-05-24 14:10:00,54.75,54.82,54.74,54.76,245722.0,46.5426,46.6021,46.5341,46.5511,245722.0
2018-05-24 14:20:00,54.76,54.83,54.75,54.8,246310.0,46.5511,46.6106,46.5426,46.5851,246310.0
2018-05-24 14:30:00,54.8,54.83,54.75,54.82,233936.0,46.5851,46.6106,46.5426,46.6021,233936.0
2018-05-24 14:40:00,54.82,54.84,54.79,54.83,381974.0,46.6021,46.6191,46.5766,46.6106,381974.0
2018-05-24 14:50:00,54.83,54.83,54.74,54.81,233973.0,46.6106,46.6106,46.5341,46.5936,233973.0
2018-05-24 15:00:00,54.81,54.92,54.74,54.91,323607.0,46.5936,46.6871,46.5341,46.6786,323607.0
2018-05-24 15:10:00,54.92,54.95,54.9,54.94,237391.0,46.6871,46.7126,46.6701,46.7041,237391.0
2018-05-24 15:20:00,54.94,54.96,54.83,54.85,498326.0,46.7041,46.7211,46.6106,46.6276,498326.0
2018-05-24 15:30:00,54.85,54.92,54.82,54.84,339010.0,46.6276,46.6871,46.6021,46.6191,339010.0
2018-05-24 15:40:00,54.84,54.84,54.69,54.77,925262.0,46.6191,46.6191,46.4915,46.5596,925262.0
2018-05-24 15:50:00,54.76,54.78,54.68,54.78,1403754.0,46.5511,46.5681,46.483,46.5681,1403754.0
2018-05-25 09:30:00,54.8,54.92,54.69,54.79,821155.0,46.5851,46.6871,46.4915,46.5766,821155.0
2018-05-25 09:40:00,54.78,54.96,54.54,54.96,734827.0,46.5681,46.7211,46.364,46.7211,734827.0
2018-05-25 09:50:00,54.96,55.05,54.85,54.98,561136.0,46.7211,46.7976,46.6276,46.7381,561136.0
2018-05-25 10:00:00,54.98,55.03,54.89,55.02,541698.0,46.7381,46.7806,46.6616,46.7721,541698.0
2018-05-25 10:10:00,55.01,55.11,54.98,55.04,400409.0,46.7636,46.8486,46.7381,46.7891,400409.0
2018-05-25 10:20:00,55.04,55.2,55.0,55.13,506046.0,46.7891,46.9251,46.7551,46.8656,506046.0
2018-05-25 10:30:00,55.14,55.22,55.1,55.22,499044.0,46.8741,46.9421,46.8401,46.9421,499044.0
2018-05-25 10:40:00,55.22,55.25,55.1,55.14,388413.0,46.9421,46.9676,46.8401,46.8741,388413.0
2018-05-25 10:50:00,55.13,55.26,55.11,55.23,372421.0,46.8656,46.9761,46.8486,46.9506,372421.0
2018-05-25 11:00:00,55.23,55.31,55.22,55.25,476993.0,46.9506,47.0186,46.9421,46.9676,476993.0
2018-05-25 11:10:00,55.26,55.27,55.13,55.18,397238.0,46.9761,46.9846,46.8656,46.9081,397238.0
2018-05-25 11:20:00,55.19,55.25,55.14,55.19,278673.0,46.9166,46.9676,46.8741,46.9166,278673.0
2018-05-25 11:30:00,55.19,55.35,55.18,55.35,445336.0,46.9166,47.0526,46.9081,47.0526,445336.0
2018-05-25 11:40:00,55.35,55.38,55.28,55.37,223941.0,47.0526,47.0781,46.9931,47.0696,223941.0
2018-05-25 11:50:00,55.37,55.38,55.32,55.33,150391.0,47.0696,47.0781,47.0271,47.0356,150391.0
2018-05-25 12:00:00,55.33,55.38,55.25,55.26,356649.0,47.0356,47.0781,46.9676,46.9761,356649.0
2018-05-25 12:10:00,55.25,55.27,55.15,55.17,360319.0,46.9676,46.9846,46.8826,46.8996,360319.0
2018-05-25 12:20:00,55.17,55.35,55.13,55.33,289249.0,46.8996,47.0526,46.8656,47.0356,289249.0
2018-05-25 12:30:00,55.33,55.45,55.33,55.43,400829.0,47.0356,47.1376,47.0356,47.1206,400829.0
2018-05-25 12:40:00,55.43,55.47,55.31,55.36,211817.0,47.1206,47.1546,47.0186,47.0611,211817.0
2018-05-25 12:50:00,55.36,55.43,55.32,55.37,161829.0,47.0611,47.1206,47.0271,47.0696,161829.0
2018-05-25 13:00:00,55.37,55.38,55.29,55.34,129353.0,47.0696,47.0781,47.0016,47.0441,129353.0
2018-05-25 13:10:00,55.34,55.38,55.29,55.32,157494.0,47.0441,47.0781,47.0016,47.0271,157494.0
2018-05-25 13:20:00,55.33,55.38,55.29,55.35,135320.0,47.0356,47.0781,47.0016,47.0526,135320.0
2018-05-25 13:30:00,55.34,55.38,55.24,55.32,320914.0,47.0441,47.0781,46.9591,47.0271,320914.0
2018-05-25 13:40:00,55.32,55.32,55.21,55.21,123225.0,47.0271,47.0271,46.9336,46.9336,123225.0
2018-05-25 13:50:00,55.21,55.22,55.06,55.08,315783.0,46.9336,46.9421,46.8061,46.8231,315783.0
2018-05-25 14:00:00,55.09,55.17,55.04,55.13,241871.0,46.8316,46.8996,46.7891,46.8656,241871.0
2018-05-25 14:10:00,55.13,55.25,55.13,55.25,282223.0,46.8656,46.9676,46.8656,46.9676,282223.0
2018-05-25 14:20:00,55.25,55.31,55.22,55.29,288741.0,46.9676,47.0186,46.9421,47.0016,288741.0
2018-05-25 14:30:00,55.29,55.31,55.23,55.24,245373.0,47.0016,47.0186,46.9506,46.9591,245373.0
2018-05-25 14:40:00,55.24,55.26,55.11,55.11,365070.0,46.9591,46.9761,46.8486,46.8486,365070.0
2018-05-25 14:50:00,55.12,55.22,55.09,55.2,225738.0,46.8571,46.9421,46.8316,46.9251,225738.0
2018-05-25 15:00:00,55.21,55.22,55.17,55.17,160118.0,46.9336,46.9421,46.8996,46.8996,160118.0
2018-05-25 15:10:00,55.17,55.28,55.16,55.28,261466.0,46.8996,46.9931,46.8911,46.9931,261466.0
2018-05-25 15:20:00,55.29,55.36,55.25,55.34,293768.0,47.0016,47.0611,46.9676,47.0441,293768.0
2018-05-25 15:30:00,55.35,55.36,55.29,55.33,318962.0,47.0526,47.0611,47.0016,47.0356,318962.0
2018-05-25 15:40:00,55.33,55.33,55.22,55.22,355320.0,47.0356,47.0356,46.9421,46.9421,355320.0
2018-05-25 15:50:00,55.23,55.5,55.22,55.44,1631196.0,46.9506,47.1801,46.9421,47.1291,1631196.0
2018-05-29 09:30:00,55.12,55.64,55.01,55.33,1808860.0,46.8571,47.2991,46.7636,47.0356,1808860.0
2018-05-29 09:40:00,55.32,55.53,55.24,55.46,889403.0,47.0271,47.2056,46.9591,47.1461,889403.0
2018-05-29 09:50:00,55.46,55.61,55.29,55.56,815220.0,47.1461,47.2736,47.0016,47.2311,815220.0
2018-05-29 10:00:00,55.56,55.73,55.55,55.63,771719.0,47.2311,47.3756,47.2226,47.2906,771719.0
2018-05-29 10:10:00,55.63,55.7,55.42,55.43,514216.0,47.2906,47.3501,47.1121,47.1206,514216.0
2018-05-29 10:20:00,55.44,55.67,55.41,55.65,633967.0,47.1291,47.3246,47.1036,47.3076,633967.0
2018-05-29 10:30:00,55.65,55.65,55.44,55.59,323716.0,47.3076,47.3076,47.1291,47.2566,323716.0
2018-05-29 10:40:00,55.59,55.81,55.57,55.75,670885.0,47.2566,47.4437,47.2396,47.3926,670885.0
2018-05-29 10:50:00,55.75,55.79,55.46,55.48,490042.0,47.3926,47.4266,47.1461,47.1631,490042.0
2018-05-29 11:00:00,55.49,55.49,55.34,55.44,608526.0,47.1716,47.1716,47.0441,47.1291,608526.0
2018-05-29 11:10:00,55.44,55.59,55.44,55.48,303111.0,47.1291,47.2566,47.1291,47.1631,303111.0
2018-05-29 11:20:00,55.47,55.57,55.33,55.36,508290.0,47.1546,47.2396,47.0356,47.0611,508290.0
2018-05-29 11:30:00,55.37,55.4,55.19,55.21,545316.0,47.0696,47.0951,46.9166,46.9336,545316.0
2018-05-29 11:40:00,55.2,55.2,54.91,55.0,589193.0,46.9251,46.9251,46.6786,46.7551,589193.0
2018-05-29 11:50:00,55.0,55.12,54.95,54.98,456703.0,46.7551,46.8571,46.7126,46.7381,456703.0
2018-05-29 12:00:00,54.97,55.0,54.84,54.9,463836.0,46.7296,46.7551,46.6191,46.6701,463836.0
2018-05-29 12:10:00,54.89,55.0,54.81,54.92,477778.0,46.6616,46.7551,46.5936,46.6871,477778.0
2018-05-29 12:20:00,54.92,55.06,54.9,55.02,282148.0,46.6871,46.8061,46.6701,46.7721,282148.0
2018-05-29 12:30:00,55.01,55.15,55.0,55.11,343787.0,46.7636,46.8826,46.7551,46.8486,343787.0
2018-05-29 12:40:00,55.11,55.18,55.08,55.16,232471.0,46.8486,46.9081,46.8231,46.8911,232471.0
2018-05-29 12:50:00,55.16,55.25,55.16,55.23,306706.0,46.8911,46.9676,46.8911,46.9506,306706.0
2018-05-29 13:00:00,55.21,55.22,55.03,55.07,207396.0,46.9336,46.9421,46.7806,46.8146,207396.0
2018-05-29 13:10:00,55.07,55.18,55.05,55.15,292803.0,46.8146,46.9081,46.7976,46.8826,292803.0
2018-05-29 13:20:00,55.15,55.27,55.12,55.22,274339.0,46.8826,46.9846,46.8571,46.9421,274339.0
2018-05-29 13:30:00,55.23,55.25,55.1,55.15,253413.0,46.9506,46.9676,46.8401,46.8826,253413.0
2018-05-29 13:40:00,55.15,55.29,55.13,55.28,276680.0,46.8826,47.0016,46.8656,46.9931,276680.0
2018-05-29 13:50:00,55.28,55.32,55.2,55.2,253726.0,46.9931,47.0271,46.9251,46.9251,253726.0
2018-05-29 14:00:00,55.19,55.21,55.03,55.15,284142.0,46.9166,46.9336,46.7806,46.8826,284142.0
2018-05-29 14:10:00,55.15,55.18,55.05,55.15,206692.0,46.8826,46.9081,46.7976,46.8826,206692.0
2018-05-29 14:20:00,55.14,55.3,55.07,55.29,446487.0,46.8741,47.0101,46.8146,47.0016,446487.0
2018-05-29 14:30:00,55.28,55.29,55.13,55.16,216170.0,46.9931,47.0016,46.8656,46.8911,216170.0
2018-05-29 14:40:00,55.15,55.22,54.99,55.08,342943.0,46.8826,46.9421,46.7466,46.8231,342943.0
2018-05-29 14:50:00,55.07,55.07,54.96,55.0,408964.0,46.8146,46.8146,46.7211,46.7551,408964.0
2018-05-29 15:00:00,54.99,55.12,54.96,55.05,366939.0,46.7466,46.8571,46.7211,46.7976,366939.0
2018-05-29 15:10:00,55.05,55.09,54.96,55.0,344285.0,46.7976,46.8316,46.7211,46.7551,344285.0
2018-05-29 15:20:00,55.01,55.09,54.97,55.08,483752.0,46.7636,46.8316,46.7296,46.8231,483752.0
2018-05-29 15:30:00,55.07,55.34,55.04,55.3,1189468.0,46.8146,47.0441,46.7891,47.0101,1189468.0
2018-05-29 15:40:00,55.3,55.37,55.23,55.33,692932.0,47.0101,47.0696,46.9506,47.0356,692932.0
2018-05-29 15:50:00,55.33,55.39,55.27,55.32,1098972.0,47.0356,47.0866,46.9846,47.0271,1098972.0
2018-05-30 09:30:00,55.89,56.17,55.72,55.86,2112825.0,47.5117,47.7497,47.3671,47.4862,2112825.0
2018-05-30 09:40:00,55.86,55.89,55.66,55.73,861041.0,47.4862,47.5117,47.3161,47.3756,861041.0
2018-05-30 09:50:00,55.73,55.93,55.7,55.91,803044.0,47.3756,47.5457,47.3501,47.5287,803044.0
2018-05-30 10:00:00,55.91,56.08,55.84,56.05,1115242.0,47.5287,47.6732,47.4692,47.6477,1115242.0
2018-05-30 10:10:00,56.04,56.2,56.03,56.11,639885.0,47.6392,47.7752,47.6307,47.6987,639885.0
2018-05-30 10:20:00,56.12,56.13,55.83,55.98,721126.0,47.7072,47.7157,47.4607,47.5882,721126.0
2018-05-30 10:30:00,55.97,56.06,55.88,55.88,553656.0,47.5797,47.6562,47.5032,47.5032,553656.0
2018-05-30 10:40:00,55.88,56.09,55.87,55.97,499900.0,47.5032,47.6817,47.4947,47.5797,499900.0
2018-05-30 10:50:00,55.98,55.99,55.83,55.89,319517.0,47.5882,47.5967,47.4607,47.5117,319517.0
2018-05-30 11:00:00,55.9,56.04,55.87,55.89,454721.0,47.5202,47.6392,47.4947,47.5117,454721.0
2018-05-30 11:10:00,55.89,55.91,55.82,55.88,310745.0,47.5117,47.5287,47.4522,47.5032,310745.0
2018-05-30 11:20:00,55.87,55.98,55.85,55.95,313389.0,47.4947,47.5882,47.4777,47.5627,313389.0
2018-05-30 11:30:00,55.96,56.03,55.94,55.95,399771.0,47.5712,47.6307,47.5542,47.5627,399771.0
2018-05-30 11:40:00,55.94,55.95,55.7,55.8,719443.0,47.5542,47.5627,47.3501,47.4352,719443.0
2018-05-30 11:50:00,55.8,55.92,55.8,55.84,392353.0,47.4352,47.5372,47.4352,47.4692,392353.0
2018-05-30 12:00:00,55.84,56.03,55.84,55.95,639907.0,47.4692,47.6307,47.4692,47.5627,639907.0
2018-05-30 12:10:00,55.95,55.97,55.9,55.9,237224.0,47.5627,47.5797,47.5202,47.5202,237224.0
2018-05-30 12:20:00,55.91,55.99,55.9,55.93,275449.0,47.5287,47.5967,47.5202,47.5457,275449.0
2018-05-30 12:30:00,55.92,55.97,55.84,55.85,309514.0,47.5372,47.5797,47.4692,47.4777,309514.0
2018-05-30 12:40:00,55.85,55.85,55.63,55.66,416812.0,47.4777,47.4777,47.2906,47.3161,416812.0
2018-05-30 12:50:00,55.67,55.81,55.67,55.72,398400.0,47.3246,47.4437,47.3246,47.3671,398400.0
2018-05-30 13:00:00,55.73,55.74,55.61,55.68,613278.0,47.3756,47.3841,47.2736,47.3331,613278.0
2018-05-30 13:10:00,55.67,55.91,55.64,55.85,431979.0,47.3246,47.5287,47.2991,47.4777,431979.0
2018-05-30 13:20:00,55.85,55.91,55.82,55.86,314993.0,47.4777,47.5287,47.4522,47.4862,314993.0
2018-05-30 13:30:00,55.86,55.9,55.82,55.85,333456.0,47.4862,47.5202,47.4522,47.4777,333456.0
2018-05-30 13:40:00,55.85,55.88,55.76,55.83,243549.0,47.4777,47.5032,47.4011,47.4607,243549.0
2018-05-30 13:50:00,55.83,56.0,55.82,55.97,433055.0,47.4607,47.6052,47.4522,47.5797,433055.0
2018-05-30 14:00:00,55.98,56.02,55.89,56.0,347996.0,47.5882,47.6222,47.5117,47.6052,347996.0
2018-05-30 14:10:00,56.0,56.0,55.89,55.92,248339.0,47.6052,47.6052,47.5117,47.5372,248339.0
2018-05-30 14:20:00,55.92,55.93,55.82,55.85,287340.0,47.5372,47.5457,47.4522,47.4777,287340.0
2018-05-30 14:30:00,55.86,55.91,55.81,55.84,287636.0,47.4862,47.5287,47.4437,47.4692,287636.0
2018-05-30 14:40:00,55.83,55.88,55.79,55.82,195060.0,47.4607,47.5032,47.4266,47.4522,195060.0
2018-05-30 14:50:00,55.83,55.88,55.82,55.84,248440.0,47.4607,47.5032,47.4522,47.4692,248440.0
2018-05-30 15:00:00,55.84,55.92,55.81,55.82,380507.0,47.4692,47.5372,47.4437,47.4522,380507.0
2018-05-30 15:10:00,55.82,55.92,55.81,55.91,332369.0,47.4522,47.5372,47.4437,47.5287,332369.0
2018-05-30 15:20:00,55.92,55.92,55.84,55.87,236879.0,47.5372,47.5372,47.4692,47.4947,236879.0
2018-05-30 15:30:00,55.87,55.92,55.8,55.82,499978.0,47.4947,47.5372,47.4352,47.4522,499978.0
2018-05-30 15:40:00,55.82,55.84,55.74,55.76,625182.0,47.4522,47.4692,47.3841,47.4011,625182.0
2018-05-30 15:50:00,55.77,55.86,55.65,55.68,1942243.0,47.4096,47.4862,47.3076,47.3331,1942243.0
2018-05-31 09:30:00,55.68,55.68,55.15,55.47,1455772.0,47.3331,47.3331,46.8826,47.1546,1455772.0
2018-05-31 09:40:00,55.46,55.68,55.42,55.49,525415.0,47.1461,47.3331,47.1121,47.1716,525415.0
2018-05-31 09:50:00,55.49,55.73,55.47,55.57,469692.0,47.1716,47.3756,47.1546,47.2396,469692.0
2018-05-31 10:00:00,55.58,55.75,55.43,55.47,455346.0,47.2481,47.3926,47.1206,47.1546,455346.0
2018-05-31 10:10:00,55.47,55.62,55.44,55.57,351989.0,47.1546,47.2821,47.1291,47.2396,351989.0
2018-05-31 10:20:00,55.58,55.62,55.46,55.57,286223.0,47.2481,47.2821,47.1461,47.2396,286223.0
2018-05-31 10:30:00,55.57,55.69,55.51,55.54,314989.0,47.2396,47.3416,47.1886,47.2141,314989.0
2018-05-31 10:40:00,55.53,55.59,55.35,55.36,356192.0,47.2056,47.2566,47.0526,47.0611,356192.0
2018-05-31 10:50:00,55.36,55.5,55.32,55.36,574420.0,47.0611,47.1801,47.0271,47.0611,574420.0
2018-05-31 11:00:00,55.36,55.5,55.32,55.44,297747.0,47.0611,47.1801,47.0271,47.1291,297747.0
2018-05-31 11:10:00,55.45,55.47,55.33,55.38,228930.0,47.1376,47.1546,47.0356,47.0781,228930.0
2018-05-31 11:20:00,55.38,55.63,55.35,55.61,323906.0,47.0781,47.2906,47.0526,47.2736,323906.0
2018-05-31 11:30:00,55.6,55.75,55.48,55.66,490684.0,47.2651,47.3926,47.1631,47.3161,490684.0
2018-05-31 11:40:00,55.66,55.86,55.64,55.79,494083.0,47.3161,47.4862,47.2991,47.4266,494083.0
2018-05-31 11:50:00,55.79,55.81,55.67,55.68,302240.0,47.4266,47.4437,47.3246,47.3331,302240.0
2018-05-31 12:00:00,55.69,55.69,55.47,55.48,252106.0,47.3416,47.3416,47.1546,47.1631,252106.0
2018-05-31 12:10:00,55.47,55.53,55.46,55.52,191607.0,47.1546,47.2056,47.1461,47.1971,191607.0
2018-05-31 12:20:00,55.52,55.53,55.42,55.45,289691.0,47.1971,47.2056,47.1121,47.1376,289691.0
2018-05-31 12:30:00,55.44,55.5,55.4,55.47,267452.0,47.1291,47.1801,47.0951,47.1546,267452.0
2018-05-31 12:40:00,55.46,55.57,55.43,55.56,215278.0,47.1461,47.2396,47.1206,47.2311,215278.0
2018-05-31 12:50:00,55.56,55.6,55.51,55.58,235872.0,47.2311,47.2651,47.1886,47.2481,235872.0
2018-05-31 13:00:00,55.58,55.59,55.48,55.48,197972.0,47.2481,47.2566,47.1631,47.1631,197972.0
2018-05-31 13:10:00,55.48,55.49,55.38,55.42,266456.0,47.1631,47.1716,47.0781,47.1121,266456.0
2018-05-31 13:20:00,55.42,55.44,55.38,55.43,227473.0,47.1121,47.1291,47.0781,47.1206,227473.0
2018-05-31 13:30:00,55.42,55.48,55.36,55.42,272123.0,47.1121,47.1631,47.0611,47.1121,272123.0
2018-05-31 13:40:00,55.43,55.46,55.38,55.4,167790.0,47.1206,47.1461,47.0781,47.0951,167790.0
2018-05-31 13:50:00,55.4,55.44,55.22,55.24,394569.0,47.0951,47.1291,46.9421,46.9591,394569.0
2018-05-31 14:00:00,55.24,55.26,55.06,55.18,450879.0,46.9591,46.9761,46.8061,46.9081,450879.0
2018-05-31 14:10:00,55.19,55.35,55.17,55.3,337472.0,46.9166,47.0526,46.8996,47.0101,337472.0
2018-05-31 14:20:00,55.31,55.33,55.26,55.26,240416.0,47.0186,47.0356,46.9761,46.9761,240416.0
2018-05-31 14:30:00,55.26,55.27,55.18,55.2,215628.0,46.9761,46.9846,46.9081,46.9251,215628.0
2018-05-31 14:40:00,55.19,55.31,55.16,55.23,263244.0,46.9166,47.0186,46.8911,46.9506,263244.0
2018-05-31 14:50:00,55.23,55.36,55.22,55.27,296936.0,46.9506,47.0611,46.9421,46.9846,296936.0
2018-05-31 15:00:00,55.26,55.46,55.24,55.42,396056.0,46.9761,47.1461,46.9591,47.1121,396056.0
2018-05-31 15:10:00,55.41,55.44,55.34,55.38,251247.0,47.1036,47.1291,47.0441,47.0781,251247.0
2018-05-31 15:20:00,55.38,55.4,55.29,55.34,342173.0,47.0781,47.0951,47.0016,47.0441,342173.0
2018-05-31 15:30:00,55.34,55.4,55.29,55.39,338611.0,47.0441,47.0951,47.0016,47.0866,338611.0
2018-05-31 15:40:00,55.39,55.41,55.28,55.32,582341.0,47.0866,47.1036,46.9931,47.0271,582341.0
2018-05-31 15:50:00,55.32,55.32,55.1,55.21,2572544.0,47.0271,47.0271,46.8401,46.9336,2572544.0
2018-06-01 09:30:00,55.82,56.37,55.8,56.29,2086600.0,47.4522,47.9197,47.4352,47.8517,2086600.0
2018-06-01 09:40:00,56.29,56.47,56.28,56.42,962239.0,47.8517,48.0047,47.8432,47.9622,962239.0
2018-06-01 09:50:00,56.43,56.75,56.42,56.7,1558145.0,47.9707,48.2427,47.9622,48.2002,1558145.0
2018-06-01 10:00:00,56.7,56.78,56.47,56.47,913122.0,48.2002,48.2682,48.0047,48.0047,913122.0
2018-06-01 10:10:00,56.48,56.62,56.36,56.59,720148.0,48.0132,48.1322,47.9112,48.1067,720148.0
2018-06-01 10:20:00,56.6,57.0,56.59,56.85,1165214.0,48.1152,48.4553,48.1067,48.3277,1165214.0
2018-06-01 10:30:00,56.84,56.9,56.74,56.88,546629.0,48.3192,48.3703,48.2342,48.3533,546629.0
2018-06-01 10:40:00,56.88,56.96,56.63,56.76,690415.0,48.3533,48.4213,48.1407,48.2512,690415.0
2018-06-01 10:50:00,56.75,56.95,56.75,56.89,448049.0,48.2427,48.4128,48.2427,48.3618,448049.0
2018-06-01 11:00:00,56.9,56.97,56.72,56.79,515249.0,48.3703,48.4298,48.2172,48.2767,515249.0
2018-06-01 11:10:00,56.79,56.84,56.69,56.74,356748.0,48.2767,48.3192,48.1917,48.2342,356748.0
2018-06-01 11:20:00,56.74,56.95,56.74,56.89,366731.0,48.2342,48.4128,48.2342,48.3618,366731.0
2018-06-01 11:30:00,56.89,57.01,56.86,56.95,719569.0,48.3618,48.4638,48.3362,48.4128,719569.0
2018-06-01 11:40:00,56.95,57.0,56.91,56.99,494484.0,48.4128,48.4553,48.3788,48.4468,494484.0
2018-06-01 11:50:00,56.98,57.02,56.88,57.0,513900.0,48.4383,48.4723,48.3533,48.4553,513900.0
2018-06-01 12:00:00,57.0,57.04,56.97,57.0,329711.0,48.4553,48.4893,48.4298,48.4553,329711.0
2018-06-01 12:10:00,57.0,57.1,56.98,57.07,333451.0,48.4553,48.5403,48.4383,48.5148,333451.0
2018-06-01 12:20:00,57.08,57.09,56.98,57.07,330976.0,48.5233,48.5318,48.4383,48.5148,330976.0
2018-06-01 12:30:00,57.07,57.08,57.0,57.01,229031.0,48.5148,48.5233,48.4553,48.4638,229031.0
2018-06-01 12:40:00,57.01,57.07,56.98,57.02,240530.0,48.4638,48.5148,48.4383,48.4723,240530.0
2018-06-01 12:50:00,57.03,57.05,56.94,57.02,265055.0,48.4808,48.4978,48.4043,48.4723,265055.0
2018-06-01 13:00:00,57.01,57.07,56.99,57.04,314906.0,48.4638,48.5148,48.4468,48.4893,314906.0
2018-06-01 13:10:00,57.03,57.04,56.91,56.91,258088.0,48.4808,48.4893,48.3788,48.3788,258088.0
2018-06-01 13:20:00,56.92,56.99,56.88,56.94,298060.0,48.3873,48.4468,48.3533,48.4043,298060.0
2018-06-01 13:30:00,56.94,56.99,56.85,56.89,249788.0,48.4043,48.4468,48.3277,48.3618,249788.0
2018-06-01 13:40:00,56.88,56.89,56.75,56.81,394367.0,48.3533,48.3618,48.2427,48.2937,394367.0
2018-06-01 13:50:00,56.8,56.84,56.74,56.74,287566.0,48.2852,48.3192,48.2342,48.2342,287566.0
2018-06-01 14:00:00,56.75,56.81,56.59,56.65,429826.0,48.2427,48.2937,48.1067,48.1577,429826.0
2018-06-01 14:10:00,56.65,56.79,56.6,56.65,731423.0,48.1577,48.2767,48.1152,48.1577,731423.0
2018-06-01 14:20:00,56.65,56.78,56.65,56.78,323347.0,48.1577,48.2682,48.1577,48.2682,323347.0
2018-06-01 14:30:00,56.78,56.79,56.71,56.76,344199.0,48.2682,48.2767,48.2087,48.2512,344199.0
2018-06-01 14:40:00,56.75,56.85,56.73,56.84,430399.0,48.2427,48.3277,48.2257,48.3192,430399.0
2018-06-01 14:50:00,56.83,56.88,56.81,56.83,220284.0,48.3107,48.3533,48.2937,48.3107,220284.0
2018-06-01 15:00:00,56.82,56.86,56.76,56.78,328299.0,48.3022,48.3362,48.2512,48.2682,328299.0
2018-06-01 15:10:00,56.78,56.81,56.73,56.8,287845.0,48.2682,48.2937,48.2257,48.2852,287845.0
2018-06-01 15:20:00,56.8,56.81,56.75,56.81,480185.0,48.2852,48.2937,48.2427,48.2937,480185.0
2018-06-01 15:30:00,56.81,56.91,56.8,56.91,540970.0,48.2937,48.3788,48.2852,48.3788,540970.0
2018-06-01 15:40:00,56.91,56.94,56.85,56.87,494412.0,48.3788,48.4043,48.3277,48.3447,494412.0
2018-06-01 15:50:00,56.86,57.1,56.85,57.08,2071768.0,48.3362,48.5403,48.3277,48.5233,2071768.0
2018-06-04 09:30:00,57.16,57.44,56.96,57.21,1630455.0,48.5913,48.8293,48.4213,48.6338,1630455.0
2018-06-04 09:40:00,57.19,57.55,57.16,57.38,789303.0,48.6168,48.9228,48.5913,48.7783,789303.0
2018-06-04 09:50:00,57.38,57.6,57.37,57.5,581323.0,48.7783,48.9653,48.7698,48.8803,581323.0
2018-06-04 10:00:00,57.5,57.54,57.14,57.17,1011661.0,48.8803,48.9143,48.5743,48.5998,1011661.0
2018-06-04 10:10:00,57.16,57.24,57.01,57.21,872054.0,48.5913,48.6593,48.4638,48.6338,872054.0
2018-06-04 10:20:00,57.21,57.36,57.2,57.3,333174.0,48.6338,48.7613,48.6253,48.7103,333174.0
2018-06-04 10:30:00,57.31,57.34,57.21,57.24,336332.0,48.7188,48.7443,48.6338,48.6593,336332.0
2018-06-04 10:40:00,57.25,57.3,57.16,57.23,297908.0,48.6678,48.7103,48.5913,48.6508,297908.0
2018-06-04 10:50:00,57.23,57.25,57.13,57.22,253142.0,48.6508,48.6678,48.5658,48.6423,253142.0
2018-06-04 11:00:00,57.23,57.3,57.05,57.07,476109.0,48.6508,48.7103,48.4978,48.5148,476109.0
2018-06-04 11:10:00,57.08,57.11,56.92,57.1,431285.0,48.5233,48.5488,48.3873,48.5403,431285.0
2018-06-04 11:20:00,57.1,57.1,56.93,57.08,837455.0,48.5403,48.5403,48.3958,48.5233,837455.0
2018-06-04 11:30:00,57.08,57.21,57.05,57.15,274462.0,48.5233,48.6338,48.4978,48.5828,274462.0
2018-06-04 11:40:00,57.15,57.19,57.11,57.17,248184.0,48.5828,48.6168,48.5488,48.5998,248184.0
2018-06-04 11:50:00,57.17,57.23,57.09,57.22,276677.0,48.5998,48.6508,48.5318,48.6423,276677.0
2018-06-04 12:00:00,57.22,57.3,57.15,57.25,289941.0,48.6423,48.7103,48.5828,48.6678,289941.0
2018-06-04 12:10:00,57.26,57.35,57.21,57.21,456572.0,48.6763,48.7528,48.6338,48.6338,456572.0
2018-06-04 12:20:00,57.22,57.39,57.21,57.35,261775.0,48.6423,48.7868,48.6338,48.7528,261775.0
2018-06-04 12:30:00,57.35,57.41,57.31,57.39,220390.0,48.7528,48.8038,48.7188,48.7868,220390.0
2018-06-04 12:40:00,57.39,57.4,57.3,57.35,196319.0,48.7868,48.7953,48.7103,48.7528,196319.0
2018-06-04 12:50:00,57.35,57.36,57.25,57.27,220579.0,48.7528,48.7613,48.6678,48.6848,220579.0
2018-06-04 13:00:00,57.27,57.31,57.23,57.24,178717.0,48.6848,48.7188,48.6508,48.6593,178717.0
2018-06-04 13:10:00,57.25,57.27,57.22,57.23,148523.0,48.6678,48.6848,48.6423,48.6508,148523.0
2018-06-04 13:20:00,57.23,57.26,57.13,57.13,248279.0,48.6508,48.6763,48.5658,48.5658,248279.0
2018-06-04 13:30:00,57.14,57.15,57.06,57.13,275350.0,48.5743,48.5828,48.5063,48.5658,275350.0
2018-06-04 13:40:00,57.14,57.14,57.03,57.03,376111.0,48.5743,48.5743,48.4808,48.4808,376111.0
2018-06-04 13:50:00,57.03,57.13,57.02,57.12,221167.0,48.4808,48.5658,48.4723,48.5573,221167.0
2018-06-04 14:00:00,57.13,57.15,57.1,57.14,309020.0,48.5658,48.5828,48.5403,48.5743,309020.0
2018-06-04 14:10:00,57.14,57.14,57.01,57.02,348400.0,48.5743,48.5743,48.4638,48.4723,348400.0
2018-06-04 14:20:00,57.02,57.1,57.02,57.07,196043.0,48.4723,48.5403,48.4723,48.5148,196043.0
2018-06-04 14:30:00,57.07,57.1,57.06,57.07,249622.0,48.5148,48.5403,48.5063,48.5148,249622.0
2018-06-04 14:40:00,57.07,57.07,56.95,56.97,569777.0,48.5148,48.5148,48.4128,48.4298,569777.0
2018-06-04 14:50:00,56.97,57.04,56.93,57.03,421979.0,48.4298,48.4893,48.3958,48.4808,421979.0
2018-06-04 15:00:00,57.03,57.04,56.97,56.98,255943.0,48.4808,48.4893,48.4298,48.4383,255943.0
2018-06-04 15:10:00,56.98,56.99,56.93,56.95,331432.0,48.4383,48.4468,48.3958,48.4128,331432.0
2018-06-04 15:20:00,56.95,56.96,56.81,56.82,599638.0,48.4128,48.4213,48.2937,48.3022,599638.0
2018-06-04 15:30:00,56.83,56.92,56.8,56.82,477616.0,48.3107,48.3873,48.2852,48.3022,477616.0
2018-06-04 15:40:00,56.83,56.85,56.77,56.83,785823.0,48.3107,48.3277,48.2597,48.3107,785823.0
2018-06-04 15:50:00,56.83,56.95,56.78,56.82,2240695.0,48.3107,48.4128,48.2682,48.3022,2240695.0
2018-06-05 09:30:00,56.9,57.12,56.65,56.83,1056278.0,48.3703,48.5573,48.1577,48.3107,1056278.0
2018-06-05 09:40:00,56.83,57.0,56.8,56.96,451987.0,48.3107,48.4553,48.2852,48.4213,451987.0
2018-06-05 09:50:00,56.96,56.98,56.8,56.86,355496.0,48.4213,48.4383,48.2852,48.3362,355496.0
2018-06-05 10:00:00,56.87,56.87,56.62,56.64,1064102.0,48.3447,48.3447,48.1322,48.1492,1064102.0
2018-06-05 10:10:00,56.65,56.74,56.64,56.66,375467.0,48.1577,48.2342,48.1492,48.1662,375467.0
2018-06-05 10:20:00,56.66,56.77,56.57,56.76,262104.0,48.1662,48.2597,48.0897,48.2512,262104.0
2018-06-05 10:30:00,56.76,56.8,56.6,56.62,331372.0,48.2512,48.2852,48.1152,48.1322,331372.0
2018-06-05 10:40:00,56.62,56.63,56.43,56.52,836191.0,48.1322,48.1407,47.9707,48.0472,836191.0
2018-06-05 10:50:00,56.52,56.61,56.46,56.56,422648.0,48.0472,48.1237,47.9962,48.0812,422648.0
2018-06-05 11:00:00,56.57,56.57,56.31,56.32,517903.0,48.0897,48.0897,47.8687,47.8772,517903.0
2018-06-05 11:10:00,56.32,56.52,56.3,56.51,825803.0,47.8772,48.0472,47.8602,48.0387,825803.0
2018-06-05 11:20:00,56.51,56.56,56.41,56.43,349313.0,48.0387,48.0812,47.9537,47.9707,349313.0
2018-06-05 11:30:00,56.42,56.43,56.28,56.34,359565.0,47.9622,47.9707,47.8432,47.8942,359565.0
2018-06-05 11:40:00,56.34,56.34,56.21,56.28,598054.0,47.8942,47.8942,47.7837,47.8432,598054.0
2018-06-05 11:50:00,56.28,56.43,56.26,56.42,299263.0,47.8432,47.9707,47.8262,47.9622,299263.0
2018-06-05 12:00:00,56.43,56.43,56.26,56.42,333131.0,47.9707,47.9707,47.8262,47.9622,333131.0
2018-06-05 12:10:00,56.42,56.46,56.33,56.36,292040.0,47.9622,47.9962,47.8857,47.9112,292040.0
2018-06-05 12:20:00,56.36,56.38,56.25,56.28,277214.0,47.9112,47.9282,47.8177,47.8432,277214.0
2018-06-05 12:30:00,56.27,56.37,56.24,56.34,345342.0,47.8347,47.9197,47.8092,47.8942,345342.0
2018-06-05 12:40:00,56.34,56.38,56.27,56.3,222446.0,47.8942,47.9282,47.8347,47.8602,222446.0
2018-06-05 12:50:00,56.3,56.45,56.29,56.45,256732.0,47.8602,47.9877,47.8517,47.9877,256732.0
2018-06-05 13:00:00,56.45,56.47,56.38,56.47,161850.0,47.9877,48.0047,47.9282,48.0047,161850.0
2018-06-05 13:10:00,56.47,56.5,56.37,56.37,252667.0,48.0047,48.0302,47.9197,47.9197,252667.0
2018-06-05 13:20:00,56.38,56.38,56.29,56.32,514300.0,47.9282,47.9282,47.8517,47.8772,514300.0
2018-06-05 13:30:00,56.32,56.36,56.28,56.36,250163.0,47.8772,47.9112,47.8432,47.9112,250163.0
2018-06-05 13:40:00,56.36,56.4,56.31,56.39,216668.0,47.9112,47.9452,47.8687,47.9367,216668.0
2018-06-05 13:50:00,56.38,56.43,56.37,56.41,144575.0,47.9282,47.9707,47.9197,47.9537,144575.0
2018-06-05 14:00:00,56.41,56.43,56.29,56.33,253356.0,47.9537,47.9707,47.8517,47.8857,253356.0
2018-06-05 14:10:00,56.34,56.42,56.33,56.42,310904.0,47.8942,47.9622,47.8857,47.9622,310904.0
2018-06-05 14:20:00,56.42,56.43,56.38,56.41,221368.0,47.9622,47.9707,47.9282,47.9537,221368.0
2018-06-05 14:30:00,56.41,56.51,56.4,56.48,284121.0,47.9537,48.0387,47.9452,48.0132,284121.0
2018-06-05 14:40:00,56.49,56.55,56.47,56.51,287447.0,48.0217,48.0727,48.0047,48.0387,287447.0
2018-06-05 14:50:00,56.51,56.72,56.51,56.68,542195.0,48.0387,48.2172,48.0387,48.1832,542195.0
2018-06-05 15:00:00,56.68,56.69,56.63,56.66,281832.0,48.1832,48.1917,48.1407,48.1662,281832.0
2018-06-05 15:10:00,56.67,56.67,56.55,56.63,298596.0,48.1747,48.1747,48.0727,48.1407,298596.0
2018-06-05 15:20:00,56.63,56.64,56.57,56.63,342210.0,48.1407,48.1492,48.0897,48.1407,342210.0
2018-06-05 15:30:00,56.62,56.7,56.62,56.65,380450.0,48.1322,48.2002,48.1322,48.1577,380450.0
2018-06-05 15:40:00,56.65,56.67,56.58,56.66,387593.0,48.1577,48.1747,48.0982,48.1662,387593.0
2018-06-05 15:50:00,56.66,56.66,56.49,56.53,1809929.0,48.1662,48.1662,48.0217,48.0557,1809929.0
2018-06-06 09:30:00,56.53,56.68,56.24,56.3,929854.0,48.0557,48.1832,47.8092,47.8602,929854.0
2018-06-06 09:40:00,56.3,56.51,56.27,56.48,557211.0,47.8602,48.0387,47.8347,48.0132,557211.0
2018-06-06 09:50:00,56.48,56.6,56.36,56.39,684136.0,48.0132,48.1152,47.9112,47.9367,684136.0
2018-06-06 10:00:00,56.38,56.4,56.25,56.33,757278.0,47.9282,47.9452,47.8177,47.8857,757278.0
2018-06-06 10:10:00,56.33,56.54,56.32,56.39,472990.0,47.8857,48.0642,47.8772,47.9367,472990.0
2018-06-06 10:20:00,56.39,56.53,56.36,56.37,286183.0,47.9367,48.0557,47.9112,47.9197,286183.0
2018-06-06 10:30:00,56.36,56.46,56.32,56.44,376212.0,47.9112,47.9962,47.8772,47.9792,376212.0
2018-06-06 10:40:00,56.45,56.45,56.24,56.25,474556.0,47.9877,47.9877,47.8092,47.8177,474556.0
2018-06-06 10:50:00,56.25,56.38,56.14,56.32,751070.0,47.8177,47.9282,47.7242,47.8772,751070.0
2018-06-06 11:00:00,56.32,56.44,56.31,56.39,257387.0,47.8772,47.9792,47.8687,47.9367,257387.0
2018-06-06 11:10:00,56.38,56.52,56.37,56.48,456499.0,47.9282,48.0472,47.9197,48.0132,456499.0
2018-06-06 11:20:00,56.48,56.51,56.43,56.5,365795.0,48.0132,48.0387,47.9707,48.0302,365795.0
2018-06-06 11:30:00,56.5,56.6,56.46,56.5,295083.0,48.0302,48.1152,47.9962,48.0302,295083.0
2018-06-06 11:40:00,56.5,56.57,56.46,56.48,255064.0,48.0302,48.0897,47.9962,48.0132,255064.0
2018-06-06 11:50:00,56.49,56.5,56.4,56.48,220426.0,48.0217,48.0302,47.9452,48.0132,220426.0
2018-06-06 12:00:00,56.48,56.52,56.3,56.31,325567.0,48.0132,48.0472,47.8602,47.8687,325567.0
2018-06-06 12:10:00,56.3,56.37,56.29,56.34,203640.0,47.8602,47.9197,47.8517,47.8942,203640.0
2018-06-06 12:20:00,56.34,56.35,56.23,56.27,250128.0,47.8942,47.9027,47.8007,47.8347,250128.0
2018-06-06 12:30:00,56.26,56.32,56.23,56.25,207195.0,47.8262,47.8772,47.8007,47.8177,207195.0
2018-06-06 12:40:00,56.25,56.3,56.24,56.24,185807.0,47.8177,47.8602,47.8092,47.8092,185807.0
2018-06-06 12:50:00,56.24,56.28,56.23,56.27,179047.0,47.8092,47.8432,47.8007,47.8347,179047.0
2018-06-06 13:00:00,56.28,56.34,56.26,56.33,248393.0,47.8432,47.8942,47.8262,47.8857,248393.0
2018-06-06 13:10:00,56.33,56.35,56.26,56.28,207884.0,47.8857,47.9027,47.8262,47.8432,207884.0
2018-06-06 13:20:00,56.28,56.29,56.11,56.16,557948.0,47.8432,47.8517,47.6987,47.7412,557948.0
2018-06-06 13:30:00,56.16,56.18,56.08,56.18,232730.0,47.7412,47.7582,47.6732,47.7582,232730.0
2018-06-06 13:40:00,56.18,56.26,56.17,56.21,208908.0,47.7582,47.8262,47.7497,47.7837,208908.0
2018-06-06 13:50:00,56.21,56.25,56.16,56.22,295135.0,47.7837,47.8177,47.7412,47.7922,295135.0
2018-06-06 14:00:00,56.22,56.32,56.21,56.27,326901.0,47.7922,47.8772,47.7837,47.8347,326901.0
2018-06-06 14:10:00,56.27,56.42,56.27,56.38,323113.0,47.8347,47.9622,47.8347,47.9282,323113.0
2018-06-06 14:20:00,56.39,56.42,56.36,56.42,347647.0,47.9367,47.9622,47.9112,47.9622,347647.0
2018-06-06 14:30:00,56.41,56.52,56.38,56.5,1245561.0,47.9537,48.0472,47.9282,48.0302,1245561.0
2018-06-06 14:40:00,56.5,56.59,56.5,56.59,266132.0,48.0302,48.1067,48.0302,48.1067,266132.0
2018-06-06 14:50:00,56.59,56.74,56.59,56.73,474905.0,48.1067,48.2342,48.1067,48.2257,474905.0
2018-06-06 15:00:00,56.72,56.75,56.67,56.72,432143.0,48.2172,48.2427,48.1747,48.2172,432143.0
2018-06-06 15:10:00,56.72,56.76,56.68,56.73,310858.0,48.2172,48.2512,48.1832,48.2257,310858.0
2018-06-06 15:20:00,56.73,56.78,56.71,56.76,344691.0,48.2257,48.2682,48.2087,48.2512,344691.0
2018-06-06 15:30:00,56.75,56.88,56.75,56.86,594383.0,48.2427,48.3533,48.2427,48.3362,594383.0
2018-06-06 15:40:00,56.87,56.9,56.74,56.9,394828.0,48.3447,48.3703,48.2342,48.3703,394828.0
2018-06-06 15:50:00,56.9,57.06,56.9,57.05,1841526.0,48.3703,48.5063,48.3703,48.4978,1841526.0
2018-06-07 09:30:00,56.92,57.0,56.55,56.69,1184549.0,48.3873,48.4553,48.0727,48.1917,1184549.0
2018-06-07 09:40:00,56.69,56.72,56.42,56.47,955083.0,48.1917,48.2172,47.9622,48.0047,955083.0
2018-06-07 09:50:00,56.48,56.64,56.41,56.49,505987.0,48.0132,48.1492,47.9537,48.0217,505987.0
2018-06-07 10:00:00,56.5,56.55,56.38,56.4,480374.0,48.0302,48.0727,47.9282,47.9452,480374.0
2018-06-07 10:10:00,56.41,56.46,56.26,56.29,643241.0,47.9537,47.9962,47.8262,47.8517,643241.0
2018-06-07 10:20:00,56.29,56.31,56.17,56.26,532280.0,47.8517,47.8687,47.7497,47.8262,532280.0
2018-06-07 10:30:00,56.26,56.26,55.8,55.85,1110369.0,47.8262,47.8262,47.4352,47.4777,1110369.0
2018-06-07 10:40:00,55.85,56.05,55.82,56.02,638185.0,47.4777,47.6477,47.4522,47.6222,638185.0
2018-06-07 10:50:00,56.02,56.15,56.0,56.14,369268.0,47.6222,47.7327,47.6052,47.7242,369268.0
2018-06-07 11:00:00,56.14,56.15,55.94,56.03,880137.0,47.7242,47.7327,47.5542,47.6307,880137.0
2018-06-07 11:10:00,56.02,56.2,56.01,56.14,748650.0,47.6222,47.7752,47.6137,47.7242,748650.0
2018-06-07 11:20:00,56.14,56.2,56.06,56.08,364310.0,47.7242,47.7752,47.6562,47.6732,364310.0
2018-06-07 11:30:00,56.08,56.13,55.9,56.04,775242.0,47.6732,47.7157,47.5202,47.6392,775242.0
2018-06-07 11:40:00,56.05,56.13,55.9,55.91,649621.0,47.6477,47.7157,47.5202,47.5287,649621.0
2018-06-07 11:50:00,55.9,56.07,55.85,56.04,461670.0,47.5202,47.6647,47.4777,47.6392,461670.0
2018-06-07 12:00:00,56.03,56.1,56.0,56.05,236121.0,47.6307,47.6902,47.6052,47.6477,236121.0
2018-06-07 12:10:00,56.05,56.1,55.95,55.98,306991.0,47.6477,47.6902,47.5627,47.5882,306991.0
2018-06-07 12:20:00,55.99,56.04,55.91,55.91,399277.0,47.5967,47.6392,47.5287,47.5287,399277.0
2018-06-07 12:30:00,55.91,55.94,55.79,55.88,473248.0,47.5287,47.5542,47.4266,47.5032,473248.0
2018-06-07 12:40:00,55.88,55.92,55.7,55.71,444208.0,47.5032,47.5372,47.3501,47.3586,444208.0
2018-06-07 12:50:00,55.7,55.8,55.62,55.69,565433.0,47.3501,47.4352,47.2821,47.3416,565433.0
2018-06-07 13:00:00,55.68,55.83,55.66,55.73,459949.0,47.3331,47.4607,47.3161,47.3756,459949.0
2018-06-07 13:10:00,55.74,55.81,55.69,55.77,465095.0,47.3841,47.4437,47.3416,47.4096,465095.0
2018-06-07 13:20:00,55.76,55.96,55.75,55.89,328029.0,47.4011,47.5712,47.3926,47.5117,328029.0
2018-06-07 13:30:00,55.88,55.94,55.75,55.77,495451.0,47.5032,47.5542,47.3926,47.4096,495451.0
2018-06-07 13:40:00,55.76,55.76,55.67,55.75,513900.0,47.4011,47.4011,47.3246,47.3926,513900.0
2018-06-07 13:50:00,55.75,55.83,55.68,55.69,458561.0,47.3926,47.4607,47.3331,47.3416,458561.0
2018-06-07 14:00:00,55.69,55.73,55.63,55.69,452903.0,47.3416,47.3756,47.2906,47.3416,452903.0
2018-06-07 14:10:00,55.7,55.81,55.65,55.76,464894.0,47.3501,47.4437,47.3076,47.4011,464894.0
2018-06-07 14:20:00,55.75,55.78,55.66,55.76,392899.0,47.3926,47.4181,47.3161,47.4011,392899.0
2018-06-07 14:30:00,55.75,55.95,55.74,55.91,350572.0,47.3926,47.5627,47.3841,47.5287,350572.0
2018-06-07 14:40:00,55.9,56.01,55.86,56.01,418781.0,47.5202,47.6137,47.4862,47.6137,418781.0
2018-06-07 14:50:00,56.0,56.04,55.86,55.87,289790.0,47.6052,47.6392,47.4862,47.4947,289790.0
2018-06-07 15:00:00,55.88,55.96,55.82,55.85,325882.0,47.5032,47.5712,47.4522,47.4777,325882.0
2018-06-07 15:10:00,55.86,55.95,55.81,55.9,311684.0,47.4862,47.5627,47.4437,47.5202,311684.0
2018-06-07 15:20:00,55.9,55.98,55.87,55.95,307055.0,47.5202,47.5882,47.4947,47.5627,307055.0
2018-06-07 15:30:00,55.94,55.99,55.92,55.99,319529.0,47.5542,47.5967,47.5372,47.5967,319529.0
2018-06-07 15:40:00,55.98,56.01,55.83,55.87,711494.0,47.5882,47.6137,47.4607,47.4947,711494.0
2018-06-07 15:50:00,55.87,55.92,55.84,55.88,1442185.0,47.4947,47.5372,47.4692,47.5032,1442185.0
2018-06-08 09:30:00,55.52,55.7,55.23,55.56,1343840.0,47.1971,47.3501,46.9506,47.2311,1343840.0
2018-06-08 09:40:00,55.56,55.67,55.34,55.42,955168.0,47.2311,47.3246,47.0441,47.1121,955168.0
2018-06-08 09:50:00,55.42,55.48,55.16,55.29,782814.0,47.1121,47.1631,46.8911,47.0016,782814.0
2018-06-08 10:00:00,55.28,55.42,55.24,55.32,883228.0,46.9931,47.1121,46.9591,47.0271,883228.0
2018-06-08 10:10:00,55.32,55.36,55.06,55.15,1119087.0,47.0271,47.0611,46.8061,46.8826,1119087.0
2018-06-08 10:20:00,55.16,55.24,54.87,54.94,1300357.0,46.8911,46.9591,46.6446,46.7041,1300357.0
2018-06-08 10:30:00,54.94,54.99,54.84,54.85,1427207.0,46.7041,46.7466,46.6191,46.6276,1427207.0
2018-06-08 10:40:00,54.86,54.92,54.66,54.83,860630.0,46.6361,46.6871,46.466,46.6106,860630.0
2018-06-08 10:50:00,54.83,54.91,54.78,54.82,502486.0,46.6106,46.6786,46.5681,46.6021,502486.0
2018-06-08 11:00:00,54.82,54.85,54.66,54.82,823104.0,46.6021,46.6276,46.466,46.6021,823104.0
2018-06-08 11:10:00,54.82,55.05,54.8,55.01,651397.0,46.6021,46.7976,46.5851,46.7636,651397.0
2018-06-08 11:20:00,55.01,55.03,54.95,55.01,565924.0,46.7636,46.7806,46.7126,46.7636,565924.0
2018-06-08 11:30:00,55.01,55.02,54.91,54.95,493267.0,46.7636,46.7721,46.6786,46.7126,493267.0
2018-06-08 11:40:00,54.96,55.0,54.85,54.86,327680.0,46.7211,46.7551,46.6276,46.6361,327680.0
2018-06-08 11:50:00,54.86,54.97,54.81,54.86,560680.0,46.6361,46.7296,46.5936,46.6361,560680.0
2018-06-08 12:00:00,54.86,54.91,54.81,54.87,536194.0,46.6361,46.6786,46.5936,46.6446,536194.0
2018-06-08 12:10:00,54.86,54.87,54.8,54.84,368334.0,46.6361,46.6446,46.5851,46.6191,368334.0
2018-06-08 12:20:00,54.84,54.91,54.81,54.88,566451.0,46.6191,46.6786,46.5936,46.6531,566451.0
2018-06-08 12:30:00,54.87,54.98,54.86,54.93,775536.0,46.6446,46.7381,46.6361,46.6956,775536.0
2018-06-08 12:40:00,54.94,54.95,54.83,54.89,430758.0,46.7041,46.7126,46.6106,46.6616,430758.0
2018-06-08 12:50:00,54.89,55.05,54.88,55.02,453884.0,46.6616,46.7976,46.6531,46.7721,453884.0
2018-06-08 13:00:00,55.02,55.03,54.96,55.02,252379.0,46.7721,46.7806,46.7211,46.7721,252379.0
2018-06-08 13:10:00,55.02,55.05,54.99,55.01,336309.0,46.7721,46.7976,46.7466,46.7636,336309.0
2018-06-08 13:20:00,55.01,55.04,54.96,54.97,418261.0,46.7636,46.7891,46.7211,46.7296,418261.0
2018-06-08 13:30:00,54.97,55.01,54.95,54.95,270299.0,46.7296,46.7636,46.7126,46.7126,270299.0
2018-06-08 13:40:00,54.96,55.01,54.92,54.99,358548.0,46.7211,46.7636,46.6871,46.7466,358548.0
2018-06-08 13:50:00,54.98,55.03,54.9,54.95,602617.0,46.7381,46.7806,46.6701,46.7126,602617.0
2018-06-08 14:00:00,54.95,55.08,54.95,55.07,629802.0,46.7126,46.8231,46.7126,46.8146,629802.0
2018-06-08 14:10:00,55.07,55.22,55.05,55.12,361893.0,46.8146,46.9421,46.7976,46.8571,361893.0
2018-06-08 14:20:00,55.13,55.13,55.03,55.06,306183.0,46.8656,46.8656,46.7806,46.8061,306183.0
2018-06-08 14:30:00,55.05,55.13,55.03,55.07,354690.0,46.7976,46.8656,46.7806,46.8146,354690.0
2018-06-08 14:40:00,55.07,55.14,55.06,55.09,382010.0,46.8146,46.8741,46.8061,46.8316,382010.0
2018-06-08 14:50:00,55.1,55.17,55.08,55.09,385082.0,46.8401,46.8996,46.8231,46.8316,385082.0
2018-06-08 15:00:00,55.08,55.11,55.03,55.04,296177.0,46.8231,46.8486,46.7806,46.7891,296177.0
2018-06-08 15:10:00,55.04,55.09,55.01,55.02,292082.0,46.7891,46.8316,46.7636,46.7721,292082.0
2018-06-08 15:20:00,55.02,55.11,55.01,55.1,365487.0,46.7721,46.8486,46.7636,46.8401,365487.0
2018-06-08 15:30:00,55.1,55.24,55.09,55.22,640978.0,46.8401,46.9591,46.8316,46.9421,640978.0
2018-06-08 15:40:00,55.21,55.26,55.05,55.1,930087.0,46.9336,46.9761,46.7976,46.8401,930087.0
2018-06-08 15:50:00,55.1,55.15,54.91,55.05,2489287.0,46.8401,46.8826,46.6786,46.7976,2489287.0
2018-06-11 09:30:00,54.75,54.85,54.36,54.79,1990300.0,46.5426,46.6276,46.211,46.5766,1990300.0
2018-06-11 09:40:00,54.79,55.09,54.78,54.96,1133535.0,46.5766,46.8316,46.5681,46.7211,1133535.0
2018-06-11 09:50:00,54.96,55.01,54.39,54.5,1196511.0,46.7211,46.7636,46.2365,46.33,1196511.0
2018-06-11 10:00:00,54.49,54.65,54.49,54.6,819402.0,46.3215,46.4575,46.3215,46.415,819402.0
2018-06-11 10:10:00,54.61,54.8,54.55,54.63,740298.0,46.4235,46.5851,46.3725,46.4405,740298.0
2018-06-11 10:20:00,54.63,54.63,54.49,54.5,435407.0,46.4405,46.4405,46.3215,46.33,435407.0
2018-06-11 10:30:00,54.5,54.59,54.45,54.46,448621.0,46.33,46.4065,46.2875,46.296,448621.0
2018-06-11 10:40:00,54.46,54.5,54.37,54.4,487097.0,46.296,46.33,46.2195,46.245,487097.0
2018-06-11 10:50:00,54.4,54.52,54.39,54.48,394988.0,46.245,46.347,46.2365,46.313,394988.0
2018-06-11 11:00:00,54.49,54.5,54.26,54.41,742987.0,46.3215,46.33,46.126,46.2535,742987.0
2018-06-11 11:10:00,54.42,54.56,54.39,54.52,657759.0,46.262,46.381,46.2365,46.347,657759.0
2018-06-11 11:20:00,54.53,54.55,54.44,54.46,315136.0,46.3555,46.3725,46.279,46.296,315136.0
2018-06-11 11:30:00,54.46,54.5,54.41,54.49,500576.0,46.296,46.33,46.2535,46.3215,500576.0
2018-06-11 11:40:00,54.5,54.57,54.46,54.51,505854.0,46.33,46.3895,46.296,46.3385,505854.0
2018-06-11 11:50:00,54.51,54.6,54.47,54.57,282683.0,46.3385,46.415,46.3045,46.3895,282683.0
2018-06-11 12:00:00,54.57,54.72,54.56,54.69,308075.0,46.3895,46.5171,46.381,46.4915,308075.0
2018-06-11 12:10:00,54.69,54.76,54.67,54.74,237400.0,46.4915,46.5511,46.4745,46.5341,237400.0
2018-06-11 12:20:00,54.74,54.78,54.72,54.76,291846.0,46.5341,46.5681,46.5171,46.5511,291846.0
2018-06-11 12:30:00,54.77,54.79,54.72,54.72,161173.0,46.5596,46.5766,46.5171,46.5171,161173.0
2018-06-11 12:40:00,54.72,54.73,54.64,54.66,218923.0,46.5171,46.5256,46.449,46.466,218923.0
2018-06-11 12:50:00,54.66,54.69,54.62,54.65,184092.0,46.466,46.4915,46.432,46.4575,184092.0
2018-06-11 13:00:00,54.65,54.66,54.53,54.55,307757.0,46.4575,46.466,46.3555,46.3725,307757.0
2018-06-11 13:10:00,54.55,54.61,54.55,54.58,138857.0,46.3725,46.4235,46.3725,46.398,138857.0
2018-06-11 13:20:00,54.57,54.64,54.55,54.63,319586.0,46.3895,46.449,46.3725,46.4405,319586.0
2018-06-11 13:30:00,54.63,54.7,54.62,54.66,214373.0,46.4405,46.5,46.432,46.466,214373.0
2018-06-11 13:40:00,54.65,54.71,54.62,54.65,462720.0,46.4575,46.5086,46.432,46.4575,462720.0
2018-06-11 13:50:00,54.65,54.69,54.62,54.63,286777.0,46.4575,46.4915,46.432,46.4405,286777.0
2018-06-11 14:00:00,54.64,54.65,54.55,54.61,344588.0,46.449,46.4575,46.3725,46.4235,344588.0
2018-06-11 14:10:00,54.62,54.67,54.57,54.61,568820.0,46.432,46.4745,46.3895,46.4235,568820.0
2018-06-11 14:20:00,54.62,54.65,54.58,54.63,226025.0,46.432,46.4575,46.398,46.4405,226025.0
2018-06-11 14:30:00,54.63,54.7,54.62,54.68,266833.0,46.4405,46.5,46.432,46.483,266833.0
2018-06-11 14:40:00,54.68,54.8,54.67,54.75,528572.0,46.483,46.5851,46.4745,46.5426,528572.0
2018-06-11 14:50:00,54.76,54.79,54.71,54.74,279769.0,46.5511,46.5766,46.5086,46.5341,279769.0
2018-06-11 15:00:00,54.75,54.85,54.73,54.78,617261.0,46.5426,46.6276,46.5256,46.5681,617261.0
2018-06-11 15:10:00,54.78,54.79,54.67,54.69,1442477.0,46.5681,46.5766,46.4745,46.4915,1442477.0
2018-06-11 15:20:00,54.69,54.72,54.66,54.67,286773.0,46.4915,46.5171,46.466,46.4745,286773.0
2018-06-11 15:30:00,54.66,54.71,54.63,54.63,368593.0,46.466,46.5086,46.4405,46.4405,368593.0
2018-06-11 15:40:00,54.63,54.66,54.58,54.66,946030.0,46.4405,46.466,46.398,46.466,946030.0
2018-06-11 15:50:00,54.65,54.66,54.45,54.51,1834534.0,46.4575,46.466,46.2875,46.3385,1834534.0
2018-06-12 09:30:00,54.88,55.04,54.43,54.59,2096307.0,46.6531,46.7891,46.2705,46.4065,2096307.0
2018-06-12 09:40:00,54.58,54.69,54.39,54.44,816058.0,46.398,46.4915,46.2365,46.279,816058.0
2018-06-12 09:50:00,54.45,54.49,54.22,54.24,895801.0,46.2875,46.3215,46.092,46.109,895801.0
2018-06-12 10:00:00,54.23,54.6,54.23,54.55,763752.0,46.1005,46.415,46.1005,46.3725,763752.0
2018-06-12 10:10:00,54.55,54.56,54.43,54.5,432844.0,46.3725,46.381,46.2705,46.33,432844.0
2018-06-12 10:20:00,54.49,54.49,54.32,54.34,584171.0,46.3215,46.3215,46.177,46.194,584171.0
2018-06-12 10:30:00,54.34,54.36,54.26,54.3,676665.0,46.194,46.211,46.126,46.16,676665.0
2018-06-12 10:40:00,54.3,54.47,54.3,54.41,481569.0,46.16,46.3045,46.16,46.2535,481569.0
2018-06-12 10:50:00,54.41,54.52,54.36,54.5,364458.0,46.2535,46.347,46.211,46.33,364458.0
2018-06-12 11:00:00,54.5,54.51,54.45,54.49,303089.0,46.33,46.3385,46.2875,46.3215,303089.0
2018-06-12 11:10:00,54.48,54.56,54.42,54.47,458122.0,46.313,46.381,46.262,46.3045,458122.0
2018-06-12 11:20:00,54.48,54.57,54.47,54.54,246568.0,46.313,46.3895,46.3045,46.364,246568.0
2018-06-12 11:30:00,54.54,54.56,54.47,54.5,178264.0,46.364,46.381,46.3045,46.33,178264.0
2018-06-12 11:40:00,54.5,54.75,54.49,54.74,344633.0,46.33,46.5426,46.3215,46.5341,344633.0
2018-06-12 11:50:00,54.73,54.78,54.69,54.71,282393.0,46.5256,46.5681,46.4915,46.5086,282393.0
2018-06-12 12:00:00,54.71,54.83,54.71,54.79,437225.0,46.5086,46.6106,46.5086,46.5766,437225.0
2018-06-12 12:10:00,54.79,54.8,54.72,54.75,233171.0,46.5766,46.5851,46.5171,46.5426,233171.0
2018-06-12 12:20:00,54.75,54.76,54.72,54.73,177796.0,46.5426,46.5511,46.5171,46.5256,177796.0
2018-06-12 12:30:00,54.74,54.74,54.63,54.66,312521.0,46.5341,46.5341,46.4405,46.466,312521.0
2018-06-12 12:40:00,54.66,54.72,54.63,54.68,162660.0,46.466,46.5171,46.4405,46.483,162660.0
2018-06-12 12:50:00,54.68,54.71,54.61,54.64,613268.0,46.483,46.5086,46.4235,46.449,613268.0
2018-06-12 13:00:00,54.64,54.72,54.62,54.68,162808.0,46.449,46.5171,46.432,46.483,162808.0
2018-06-12 13:10:00,54.69,54.7,54.61,54.63,182937.0,46.4915,46.5,46.4235,46.4405,182937.0
2018-06-12 13:20:00,54.62,54.66,54.6,54.6,157390.0,46.432,46.466,46.415,46.415,157390.0
2018-06-12 13:30:00,54.6,54.61,54.57,54.59,476595.0,46.415,46.4235,46.3895,46.4065,476595.0
2018-06-12 13:40:00,54.59,54.63,54.56,54.6,339918.0,46.4065,46.4405,46.381,46.415,339918.0
2018-06-12 13:50:00,54.6,54.68,54.59,54.65,376799.0,46.415,46.483,46.4065,46.4575,376799.0
2018-06-12 14:00:00,54.65,54.66,54.59,54.6,187962.0,46.4575,46.466,46.4065,46.415,187962.0
2018-06-12 14:10:00,54.59,54.6,54.53,54.55,350635.0,46.4065,46.415,46.3555,46.3725,350635.0
2018-06-12 14:20:00,54.54,54.59,54.44,54.46,562849.0,46.364,46.4065,46.279,46.296,562849.0
2018-06-12 14:30:00,54.46,54.53,54.43,54.53,572770.0,46.296,46.3555,46.2705,46.3555,572770.0
2018-06-12 14:40:00,54.53,54.55,54.49,54.55,266391.0,46.3555,46.3725,46.3215,46.3725,266391.0
2018-06-12 14:50:00,54.54,54.58,54.48,54.48,326048.0,46.364,46.398,46.313,46.313,326048.0
2018-06-12 15:00:00,54.49,54.61,54.46,54.58,368676.0,46.3215,46.4235,46.296,46.398,368676.0
2018-06-12 15:10:00,54.58,54.7,54.57,54.69,390129.0,46.398,46.5,46.3895,46.4915,390129.0
2018-06-12 15:20:00,54.7,54.7,54.67,54.69,245017.0,46.5,46.5,46.4745,46.4915,245017.0
2018-06-12 15:30:00,54.69,54.72,54.62,54.67,394382.0,46.4915,46.5171,46.432,46.4745,394382.0
2018-06-12 15:40:00,54.66,54.74,54.66,54.69,740865.0,46.466,46.5341,46.466,46.4915,740865.0
2018-06-12 15:50:00,54.7,54.87,54.69,54.82,1497975.0,46.5,46.6446,46.4915,46.6021,1497975.0
2018-06-13 09:30:00,54.98,55.29,54.91,55.25,1161264.0,46.7381,47.0016,46.6786,46.9676,1161264.0
2018-06-13 09:40:00,55.25,55.4,55.17,55.38,927681.0,46.9676,47.0951,46.8996,47.0781,927681.0
2018-06-13 09:50:00,55.37,55.39,55.28,55.34,522069.0,47.0696,47.0866,46.9931,47.0441,522069.0
2018-06-13 10:00:00,55.33,55.69,55.33,55.63,826124.0,47.0356,47.3416,47.0356,47.2906,826124.0
2018-06-13 10:10:00,55.63,55.7,55.6,55.68,549912.0,47.2906,47.3501,47.2651,47.3331,549912.0
2018-06-13 10:20:00,55.68,55.7,55.52,55.64,469826.0,47.3331,47.3501,47.1971,47.2991,469826.0
2018-06-13 10:30:00,55.65,55.67,55.41,55.42,417524.0,47.3076,47.3246,47.1036,47.1121,417524.0
2018-06-13 10:40:00,55.41,55.59,55.39,55.56,409704.0,47.1036,47.2566,47.0866,47.2311,409704.0
2018-06-13 10:50:00,55.55,55.57,55.4,55.4,459833.0,47.2226,47.2396,47.0951,47.0951,459833.0
2018-06-13 11:00:00,55.4,55.52,55.4,55.5,387860.0,47.0951,47.1971,47.0951,47.1801,387860.0
2018-06-13 11:10:00,55.5,55.52,55.4,55.47,235109.0,47.1801,47.1971,47.0951,47.1546,235109.0
2018-06-13 11:20:00,55.47,55.59,55.47,55.5,195341.0,47.1546,47.2566,47.1546,47.1801,195341.0
2018-06-13 11:30:00,55.49,55.51,55.44,55.48,197687.0,47.1716,47.1886,47.1291,47.1631,197687.0
2018-06-13 11:40:00,55.49,55.53,55.47,55.47,244488.0,47.1716,47.2056,47.1546,47.1546,244488.0
2018-06-13 11:50:00,55.46,55.49,55.45,55.46,125552.0,47.1461,47.1716,47.1376,47.1461,125552.0
2018-06-13 12:00:00,55.45,55.47,55.36,55.39,171630.0,47.1376,47.1546,47.0611,47.0866,171630.0
2018-06-13 12:10:00,55.39,55.39,55.16,55.2,304036.0,47.0866,47.0866,46.8911,46.9251,304036.0
2018-06-13 12:20:00,55.2,55.29,55.16,55.27,263372.0,46.9251,47.0016,46.8911,46.9846,263372.0
2018-06-13 12:30:00,55.27,55.31,55.22,55.27,246379.0,46.9846,47.0186,46.9421,46.9846,246379.0
2018-06-13 12:40:00,55.26,55.35,55.25,55.3,160873.0,46.9761,47.0526,46.9676,47.0101,160873.0
2018-06-13 12:50:00,55.31,55.33,55.29,55.3,182274.0,47.0186,47.0356,47.0016,47.0101,182274.0
2018-06-13 13:00:00,55.3,55.31,55.16,55.21,255843.0,47.0101,47.0186,46.8911,46.9336,255843.0
2018-06-13 13:10:00,55.22,55.34,55.2,55.34,342150.0,46.9421,47.0441,46.9251,47.0441,342150.0
2018-06-13 13:20:00,55.33,55.35,55.26,55.27,123479.0,47.0356,47.0526,46.9761,46.9846,123479.0
2018-06-13 13:30:00,55.26,55.36,55.24,55.34,160294.0,46.9761,47.0611,46.9591,47.0441,160294.0
2018-06-13 13:40:00,55.35,55.37,55.33,55.36,115407.0,47.0526,47.0696,47.0356,47.0611,115407.0
2018-06-13 13:50:00,55.37,55.38,55.3,55.31,112459.0,47.0696,47.0781,47.0101,47.0186,112459.0
2018-06-13 14:00:00,55.3,55.38,55.03,55.05,708989.0,47.0101,47.0781,46.7806,46.7976,708989.0
2018-06-13 14:10:00,55.06,55.32,55.05,55.24,561941.0,46.8061,47.0271,46.7976,46.9591,561941.0
2018-06-13 14:20:00,55.24,55.24,54.97,55.07,467969.0,46.9591,46.9591,46.7296,46.8146,467969.0
2018-06-13 14:30:00,55.07,55.11,54.95,55.1,733074.0,46.8146,46.8486,46.7126,46.8401,733074.0
2018-06-13 14:40:00,55.1,55.16,54.96,55.02,400532.0,46.8401,46.8911,46.7211,46.7721,400532.0
2018-06-13 14:50:00,55.02,55.21,55.0,55.2,278859.0,46.7721,46.9336,46.7551,46.9251,278859.0
2018-06-13 15:00:00,55.21,55.4,55.2,55.29,545419.0,46.9336,47.0951,46.9251,47.0016,545419.0
2018-06-13 15:10:00,55.29,55.32,55.2,55.23,265062.0,47.0016,47.0271,46.9251,46.9506,265062.0
2018-06-13 15:20:00,55.21,55.29,55.04,55.12,566305.0,46.9336,47.0016,46.7891,46.8571,566305.0
2018-06-13 15:30:00,55.11,55.17,55.04,55.11,881819.0,46.8486,46.8996,46.7891,46.8486,881819.0
2018-06-13 15:40:00,55.1,55.17,55.07,55.08,605910.0,46.8401,46.8996,46.8146,46.8231,605910.0
2018-06-13 15:50:00,55.08,55.12,54.97,55.03,1524152.0,46.8231,46.8571,46.7296,46.7806,1524152.0
2018-06-14 09:30:00,55.42,55.65,55.3,55.55,1283424.0,47.1121,47.3076,47.0101,47.2226,1283424.0
2018-06-14 09:40:00,55.55,55.56,55.39,55.4,637171.0,47.2226,47.2311,47.0866,47.0951,637171.0
2018-06-14 09:50:00,55.4,55.4,55.18,55.38,540147.0,47.0951,47.0951,46.9081,47.0781,540147.0
2018-06-14 10:00:00,55.38,55.67,55.37,55.67,574437.0,47.0781,47.3246,47.0696,47.3246,574437.0
2018-06-14 10:10:00,55.67,55.69,55.54,55.68,517037.0,47.3246,47.3416,47.2141,47.3331,517037.0
2018-06-14 10:20:00,55.68,55.78,55.66,55.67,599297.0,47.3331,47.4181,47.3161,47.3246,599297.0
2018-06-14 10:30:00,55.67,55.69,55.45,55.49,560166.0,47.3246,47.3416,47.1376,47.1716,560166.0
2018-06-14 10:40:00,55.49,55.59,55.45,55.49,334608.0,47.1716,47.2566,47.1376,47.1716,334608.0
2018-06-14 10:50:00,55.49,55.86,55.45,55.46,974721.0,47.1716,47.4862,47.1376,47.1461,974721.0
2018-06-14 11:00:00,55.46,55.49,55.32,55.46,333006.0,47.1461,47.1716,47.0271,47.1461,333006.0
2018-06-14 11:10:00,55.46,55.56,55.44,55.46,338017.0,47.1461,47.2311,47.1291,47.1461,338017.0
2018-06-14 11:20:00,55.46,55.49,55.35,55.42,329204.0,47.1461,47.1716,47.0526,47.1121,329204.0
2018-06-14 11:30:00,55.43,55.54,55.41,55.45,366759.0,47.1206,47.2141,47.1036,47.1376,366759.0
2018-06-14 11:40:00,55.44,55.48,55.26,55.28,302849.0,47.1291,47.1631,46.9761,46.9931,302849.0
2018-06-14 11:50:00,55.28,55.36,55.25,55.27,282163.0,46.9931,47.0611,46.9676,46.9846,282163.0
2018-06-14 12:00:00,55.27,55.31,55.25,55.29,268953.0,46.9846,47.0186,46.9676,47.0016,268953.0
2018-06-14 12:10:00,55.29,55.38,55.28,55.29,380740.0,47.0016,47.0781,46.9931,47.0016,380740.0
2018-06-14 12:20:00,55.29,55.31,55.24,55.28,172901.0,47.0016,47.0186,46.9591,46.9931,172901.0
2018-06-14 12:30:00,55.27,55.39,55.26,55.3,280661.0,46.9846,47.0866,46.9761,47.0101,280661.0
2018-06-14 12:40:00,55.3,55.39,55.23,55.28,409073.0,47.0101,47.0866,46.9506,46.9931,409073.0
2018-06-14 12:50:00,55.28,55.33,55.23,55.28,186038.0,46.9931,47.0356,46.9506,46.9931,186038.0
2018-06-14 13:00:00,55.28,55.36,55.24,55.35,199341.0,46.9931,47.0611,46.9591,47.0526,199341.0
2018-06-14 13:10:00,55.34,55.44,55.33,55.44,214064.0,47.0441,47.1291,47.0356,47.1291,214064.0
2018-06-14 13:20:00,55.43,55.55,55.42,55.5,349296.0,47.1206,47.2226,47.1121,47.1801,349296.0
2018-06-14 13:30:00,55.5,55.62,55.48,55.52,250026.0,47.1801,47.2821,47.1631,47.1971,250026.0
2018-06-14 13:40:00,55.52,55.54,55.47,55.48,139022.0,47.1971,47.2141,47.1546,47.1631,139022.0
2018-06-14 13:50:00,55.47,55.54,55.46,55.47,168979.0,47.1546,47.2141,47.1461,47.1546,168979.0
2018-06-14 14:00:00,55.48,55.51,55.46,55.47,199148.0,47.1631,47.1886,47.1461,47.1546,199148.0
2018-06-14 14:10:00,55.46,55.5,55.44,55.44,252143.0,47.1461,47.1801,47.1291,47.1291,252143.0
2018-06-14 14:20:00,55.44,55.45,55.43,55.45,178464.0,47.1291,47.1376,47.1206,47.1376,178464.0
2018-06-14 14:30:00,55.44,55.46,55.36,55.37,227096.0,47.1291,47.1461,47.0611,47.0696,227096.0
2018-06-14 14:40:00,55.38,55.43,55.36,55.37,173361.0,47.0781,47.1206,47.0611,47.0696,173361.0
2018-06-14 14:50:00,55.38,55.4,55.24,55.31,500116.0,47.0781,47.0951,46.9591,47.0186,500116.0
2018-06-14 15:00:00,55.31,55.37,55.24,55.35,328908.0,47.0186,47.0696,46.9591,47.0526,328908.0
2018-06-14 15:10:00,55.35,55.41,55.32,55.38,166013.0,47.0526,47.1036,47.0271,47.0781,166013.0
2018-06-14 15:20:00,55.38,55.44,55.35,55.41,240101.0,47.0781,47.1291,47.0526,47.1036,240101.0
2018-06-14 15:30:00,55.41,55.46,55.41,55.44,325335.0,47.1036,47.1461,47.1036,47.1291,325335.0
2018-06-14 15:40:00,55.44,55.59,55.43,55.58,761520.0,47.1291,47.2566,47.1206,47.2481,761520.0
2018-06-14 15:50:00,55.57,55.57,55.44,55.55,1710172.0,47.2396,47.2396,47.1291,47.2226,1710172.0
2018-06-15 09:30:00,55.18,55.24,54.69,54.75,7630748.0,46.9081,46.9591,46.4915,46.5426,7630748.0
2018-06-15 09:40:00,54.74,54.77,54.58,54.75,1257644.0,46.5341,46.5596,46.398,46.5426,1257644.0
2018-06-15 09:50:00,54.75,54.85,54.64,54.81,700601.0,46.5426,46.6276,46.449,46.5936,700601.0
2018-06-15 10:00:00,54.82,54.96,54.74,54.86,552577.0,46.6021,46.7211,46.5341,46.6361,552577.0
2018-06-15 10:10:00,54.85,54.97,54.82,54.96,391100.0,46.6276,46.7296,46.6021,46.7211,391100.0
2018-06-15 10:20:00,54.97,55.01,54.83,54.9,377507.0,46.7296,46.7636,46.6106,46.6701,377507.0
2018-06-15 10:30:00,54.89,54.9,54.64,54.74,663816.0,46.6616,46.6701,46.449,46.5341,663816.0
2018-06-15 10:40:00,54.73,54.94,54.72,54.92,589792.0,46.5256,46.7041,46.5171,46.6871,589792.0
2018-06-15 10:50:00,54.93,54.99,54.89,54.97,547255.0,46.6956,46.7466,46.6616,46.7296,547255.0
2018-06-15 11:00:00,54.97,55.1,54.93,55.09,711361.0,46.7296,46.8401,46.6956,46.8316,711361.0
2018-06-15 11:10:00,55.09,55.12,55.07,55.08,360444.0,46.8316,46.8571,46.8146,46.8231,360444.0
2018-06-15 11:20:00,55.08,55.09,54.91,54.92,367324.0,46.8231,46.8316,46.6786,46.6871,367324.0
2018-06-15 11:30:00,54.92,54.97,54.86,54.96,384837.0,46.6871,46.7296,46.6361,46.7211,384837.0
2018-06-15 11:40:00,54.96,55.05,54.92,55.05,598088.0,46.7211,46.7976,46.6871,46.7976,598088.0
2018-06-15 11:50:00,55.04,55.06,54.95,55.04,231371.0,46.7891,46.8061,46.7126,46.7891,231371.0
2018-06-15 12:00:00,55.03,55.06,55.0,55.03,269622.0,46.7806,46.8061,46.7551,46.7806,269622.0
2018-06-15 12:10:00,55.04,55.15,55.01,55.14,214253.0,46.7891,46.8826,46.7636,46.8741,214253.0
2018-06-15 12:20:00,55.13,55.15,55.09,55.13,126647.0,46.8656,46.8826,46.8316,46.8656,126647.0
2018-06-15 12:30:00,55.14,55.15,55.1,55.13,135859.0,46.8741,46.8826,46.8401,46.8656,135859.0
2018-06-15 12:40:00,55.14,55.18,55.08,55.12,212224.0,46.8741,46.9081,46.8231,46.8571,212224.0
2018-06-15 12:50:00,55.12,55.24,55.1,55.23,753264.0,46.8571,46.9591,46.8401,46.9506,753264.0
2018-06-15 13:00:00,55.23,55.23,55.17,55.19,128220.0,46.9506,46.9506,46.8996,46.9166,128220.0
2018-06-15 13:10:00,55.2,55.25,55.17,55.23,333165.0,46.9251,46.9676,46.8996,46.9506,333165.0
2018-06-15 13:20:00,55.24,55.25,55.2,55.24,188780.0,46.9591,46.9676,46.9251,46.9591,188780.0
2018-06-15 13:30:00,55.24,55.24,55.15,55.18,324068.0,46.9591,46.9591,46.8826,46.9081,324068.0
2018-06-15 13:40:00,55.19,55.19,55.08,55.12,294915.0,46.9166,46.9166,46.8231,46.8571,294915.0
2018-06-15 13:50:00,55.11,55.16,55.08,55.13,160163.0,46.8486,46.8911,46.8231,46.8656,160163.0
2018-06-15 14:00:00,55.14,55.16,55.06,55.13,130504.0,46.8741,46.8911,46.8061,46.8656,130504.0
2018-06-15 14:10:00,55.12,55.16,55.11,55.16,250933.0,46.8571,46.8911,46.8486,46.8911,250933.0
2018-06-15 14:20:00,55.16,55.33,55.15,55.3,578434.0,46.8911,47.0356,46.8826,47.0101,578434.0
2018-06-15 14:30:00,55.31,55.35,55.26,55.32,384728.0,47.0186,47.0526,46.9761,47.0271,384728.0
2018-06-15 14:40:00,55.31,55.38,55.29,55.3,707828.0,47.0186,47.0781,47.0016,47.0101,707828.0
2018-06-15 14:50:00,55.29,55.34,55.28,55.3,229496.0,47.0016,47.0441,46.9931,47.0101,229496.0
2018-06-15 15:00:00,55.29,55.3,55.21,55.23,224491.0,47.0016,47.0101,46.9336,46.9506,224491.0
2018-06-15 15:10:00,55.23,55.25,55.16,55.18,364859.0,46.9506,46.9676,46.8911,46.9081,364859.0
2018-06-15 15:20:00,55.18,55.23,55.14,55.23,455097.0,46.9081,46.9506,46.8741,46.9506,455097.0
2018-06-15 15:30:00,55.23,55.26,55.17,55.25,462887.0,46.9506,46.9761,46.8996,46.9676,462887.0
2018-06-15 15:40:00,55.25,55.27,55.16,55.26,632395.0,46.9676,46.9846,46.8911,46.9761,632395.0
2018-06-15 15:50:00,55.27,55.3,55.1,55.11,2501290.0,46.9846,47.0101,46.8401,46.8486,2501290.0
2018-06-18 09:30:00,54.21,54.3,52.68,52.83,4302415.0,46.0835,46.16,44.7829,44.9104,4302415.0
2018-06-18 09:40:00,52.83,53.13,52.78,53.0,2157985.0,44.9104,45.1654,44.8679,45.0549,2157985.0
2018-06-18 09:50:00,53.01,53.02,52.53,52.66,1693353.0,45.0634,45.0719,44.6553,44.7659,1693353.0
2018-06-18 10:00:00,52.65,52.76,52.51,52.53,1982402.0,44.7574,44.8509,44.6383,44.6553,1982402.0
2018-06-18 10:10:00,52.52,52.62,52.34,52.59,1735384.0,44.6468,44.7319,44.4938,44.7064,1735384.0
2018-06-18 10:20:00,52.59,52.84,52.54,52.61,1613988.0,44.7064,44.9189,44.6638,44.7234,1613988.0
2018-06-18 10:30:00,52.61,52.83,52.61,52.75,1037401.0,44.7234,44.9104,44.7234,44.8424,1037401.0
2018-06-18 10:40:00,52.76,52.87,52.68,52.8,1173966.0,44.8509,44.9444,44.7829,44.8849,1173966.0
2018-06-18 10:50:00,52.8,52.93,52.71,52.75,989080.0,44.8849,44.9954,44.8084,44.8424,989080.0
2018-06-18 11:00:00,52.74,52.88,52.74,52.84,741859.0,44.8339,44.9529,44.8339,44.9189,741859.0
2018-06-18 11:10:00,52.85,52.9,52.78,52.79,515496.0,44.9274,44.9699,44.8679,44.8764,515496.0
2018-06-18 11:20:00,52.78,52.85,52.76,52.83,535101.0,44.8679,44.9274,44.8509,44.9104,535101.0
2018-06-18 11:30:00,52.83,52.93,52.81,52.9,518893.0,44.9104,44.9954,44.8934,44.9699,518893.0
2018-06-18 11:40:00,52.89,53.02,52.88,52.98,829421.0,44.9614,45.0719,44.9529,45.0379,829421.0
2018-06-18 11:50:00,52.99,53.02,52.86,52.88,673156.0,45.0464,45.0719,44.9359,44.9529,673156.0
2018-06-18 12:00:00,52.88,52.93,52.88,52.89,317050.0,44.9529,44.9954,44.9529,44.9614,317050.0
2018-06-18 12:10:00,52.89,53.0,52.86,52.95,474911.0,44.9614,45.0549,44.9359,45.0124,474911.0
2018-06-18 12:20:00,52.96,52.98,52.85,52.85,421180.0,45.0209,45.0379,44.9274,44.9274,421180.0
2018-06-18 12:30:00,52.85,52.94,52.84,52.89,489485.0,44.9274,45.0039,44.9189,44.9614,489485.0
2018-06-18 12:40:00,52.89,52.9,52.81,52.82,349652.0,44.9614,44.9699,44.8934,44.9019,349652.0
2018-06-18 12:50:00,52.82,52.83,52.75,52.81,424686.0,44.9019,44.9104,44.8424,44.8934,424686.0
2018-06-18 13:00:00,52.8,52.98,52.8,52.97,689535.0,44.8849,45.0379,44.8849,45.0294,689535.0
2018-06-18 13:10:00,52.97,53.05,52.96,53.01,493380.0,45.0294,45.0974,45.0209,45.0634,493380.0
2018-06-18 13:20:00,53.01,53.1,53.0,53.0,386165.0,45.0634,45.1399,45.0549,45.0549,386165.0
2018-06-18 13:30:00,53.01,53.16,53.0,53.1,416253.0,45.0634,45.1909,45.0549,45.1399,416253.0
2018-06-18 13:40:00,53.09,53.16,53.09,53.12,348794.0,45.1314,45.1909,45.1314,45.1569,348794.0
2018-06-18 13:50:00,53.11,53.21,53.11,53.17,379452.0,45.1484,45.2334,45.1484,45.1994,379452.0
2018-06-18 14:00:00,53.18,53.19,53.04,53.1,435129.0,45.2079,45.2164,45.0889,45.1399,435129.0
2018-06-18 14:10:00,53.09,53.12,53.05,53.1,313696.0,45.1314,45.1569,45.0974,45.1399,313696.0
2018-06-18 14:20:00,53.11,53.11,53.02,53.04,359240.0,45.1484,45.1484,45.0719,45.0889,359240.0
2018-06-18 14:30:00,53.05,53.09,53.04,53.07,270317.0,45.0974,45.1314,45.0889,45.1144,270317.0
2018-06-18 14:40:00,53.07,53.15,53.07,53.1,312369.0,45.1144,45.1824,45.1144,45.1399,312369.0
2018-06-18 14:50:00,53.1,53.14,53.06,53.12,332350.0,45.1399,45.1739,45.1059,45.1569,332350.0
2018-06-18 15:00:00,53.12,53.15,53.08,53.14,331674.0,45.1569,45.1824,45.1229,45.1739,331674.0
2018-06-18 15:10:00,53.14,53.2,53.13,53.18,497243.0,45.1739,45.2249,45.1654,45.2079,497243.0
2018-06-18 15:20:00,53.18,53.24,53.17,53.2,468527.0,45.2079,45.2589,45.1994,45.2249,468527.0
2018-06-18 15:30:00,53.2,53.23,53.16,53.18,626129.0,45.2249,45.2504,45.1909,45.2079,626129.0
2018-06-18 15:40:00,53.18,53.28,53.1,53.26,987040.0,45.2079,45.2929,45.1399,45.2759,987040.0
2018-06-18 15:50:00,53.26,53.3,53.19,53.21,1515449.0,45.2759,45.3099,45.2164,45.2334,1515449.0
2018-06-19 09:30:00,52.12,52.51,52.04,52.44,2083413.0,44.3068,44.6383,44.2388,44.5788,2083413.0
2018-06-19 09:40:00,52.45,52.46,52.25,52.26,1679138.0,44.5873,44.5958,44.4173,44.4258,1679138.0
2018-06-19 09:50:00,52.27,52.44,52.24,52.31,1621592.0,44.4343,44.5788,44.4088,44.4683,1621592.0
2018-06-19 10:00:00,52.3,52.33,52.24,52.25,987795.0,44.4598,44.4853,44.4088,44.4173,987795.0
2018-06-19 10:10:00,52.25,52.33,52.1,52.12,1250745.0,44.4173,44.4853,44.2898,44.3068,1250745.0
2018-06-19 10:20:00,52.11,52.12,51.88,52.01,1052180.0,44.2983,44.3068,44.1028,44.2133,1052180.0
2018-06-19 10:30:00,52.0,52.06,51.91,51.98,1293066.0,44.2048,44.2558,44.1283,44.1878,1293066.0
2018-06-19 10:40:00,51.99,52.33,51.9,52.28,740619.0,44.1963,44.4853,44.1198,44.4428,740619.0
2018-06-19 10:50:00,52.29,52.45,52.28,52.35,462246.0,44.4513,44.5873,44.4428,44.5023,462246.0
2018-06-19 11:00:00,52.35,52.44,52.31,52.39,327370.0,44.5023,44.5788,44.4683,44.5363,327370.0
2018-06-19 11:10:00,52.4,52.56,52.32,52.53,559973.0,44.5448,44.6809,44.4768,44.6553,559973.0
2018-06-19 11:20:00,52.53,52.62,52.48,52.6,409035.0,44.6553,44.7319,44.6128,44.7149,409035.0
2018-06-19 11:30:00,52.61,52.7,52.51,52.52,365144.0,44.7234,44.7999,44.6383,44.6468,365144.0
2018-06-19 11:40:00,52.52,52.68,52.48,52.65,442982.0,44.6468,44.7829,44.6128,44.7574,442982.0
2018-06-19 11:50:00,52.65,52.71,52.59,52.6,311264.0,44.7574,44.8084,44.7064,44.7149,311264.0
2018-06-19 12:00:00,52.6,52.63,52.48,52.52,273187.0,44.7149,44.7404,44.6128,44.6468,273187.0
2018-06-19 12:10:00,52.53,52.53,52.42,52.51,251921.0,44.6553,44.6553,44.5618,44.6383,251921.0
2018-06-19 12:20:00,52.52,52.59,52.47,52.48,267739.0,44.6468,44.7064,44.6043,44.6128,267739.0
2018-06-19 12:30:00,52.49,52.5,52.41,52.41,236597.0,44.6213,44.6298,44.5533,44.5533,236597.0
2018-06-19 12:40:00,52.41,52.46,52.35,52.41,290825.0,44.5533,44.5958,44.5023,44.5533,290825.0
2018-06-19 12:50:00,52.41,52.47,52.39,52.47,201839.0,44.5533,44.6043,44.5363,44.6043,201839.0
2018-06-19 13:00:00,52.47,52.5,52.39,52.45,295586.0,44.6043,44.6298,44.5363,44.5873,295586.0
2018-06-19 13:10:00,52.45,52.59,52.43,52.58,268034.0,44.5873,44.7064,44.5703,44.6979,268034.0
2018-06-19 13:20:00,52.58,52.61,52.53,52.57,246642.0,44.6979,44.7234,44.6553,44.6894,246642.0
2018-06-19 13:30:00,52.56,52.61,52.53,52.61,326928.0,44.6809,44.7234,44.6553,44.7234,326928.0
2018-06-19 13:40:00,52.61,52.68,52.59,52.65,413552.0,44.7234,44.7829,44.7064,44.7574,413552.0
2018-06-19 13:50:00,52.65,52.68,52.59,52.66,306470.0,44.7574,44.7829,44.7064,44.7659,306470.0
2018-06-19 14:00:00,52.67,52.83,52.66,52.79,319540.0,44.7744,44.9104,44.7659,44.8764,319540.0
2018-06-19 14:10:00,52.78,52.83,52.74,52.82,343789.0,44.8679,44.9104,44.8339,44.9019,343789.0
2018-06-19 14:20:00,52.82,52.89,52.77,52.77,365363.0,44.9019,44.9614,44.8594,44.8594,365363.0
2018-06-19 14:30:00,52.77,52.82,52.77,52.78,273562.0,44.8594,44.9019,44.8594,44.8679,273562.0
2018-06-19 14:40:00,52.79,52.88,52.74,52.83,332710.0,44.8764,44.9529,44.8339,44.9104,332710.0
2018-06-19 14:50:00,52.83,52.92,52.82,52.87,428168.0,44.9104,44.9869,44.9019,44.9444,428168.0
2018-06-19 15:00:00,52.87,52.91,52.84,52.85,407229.0,44.9444,44.9784,44.9189,44.9274,407229.0
2018-06-19 15:10:00,52.85,52.95,52.81,52.81,518720.0,44.9274,45.0124,44.8934,44.8934,518720.0
2018-06-19 15:20:00,52.81,52.91,52.8,52.83,478571.0,44.8934,44.9784,44.8849,44.9104,478571.0
2018-06-19 15:30:00,52.83,52.92,52.81,52.89,558279.0,44.9104,44.9869,44.8934,44.9614,558279.0
2018-06-19 15:40:00,52.88,52.88,52.78,52.78,548732.0,44.9529,44.9529,44.8679,44.8679,548732.0
2018-06-19 15:50:00,52.79,52.95,52.79,52.93,1427193.0,44.8764,45.0124,44.8764,44.9954,1427193.0
2018-06-20 09:30:00,53.19,53.3,52.92,52.94,1387596.0,45.2164,45.3099,44.9869,45.0039,1387596.0
2018-06-20 09:40:00,52.94,53.1,52.89,53.0,792436.0,45.0039,45.1399,44.9614,45.0549,792436.0
2018-06-20 09:50:00,53.01,53.09,52.96,52.99,494398.0,45.0634,45.1314,45.0209,45.0464,494398.0
2018-06-20 10:00:00,52.99,53.01,52.69,52.81,807873.0,45.0464,45.0634,44.7914,44.8934,807873.0
2018-06-20 10:10:00,52.81,53.03,52.76,53.0,589864.0,44.8934,45.0804,44.8509,45.0549,589864.0
2018-06-20 10:20:00,53.01,53.05,53.0,53.03,542327.0,45.0634,45.0974,45.0549,45.0804,542327.0
2018-06-20 10:30:00,53.03,53.15,52.97,53.14,553647.0,45.0804,45.1824,45.0294,45.1739,553647.0
2018-06-20 10:40:00,53.13,53.22,53.09,53.2,420706.0,45.1654,45.2419,45.1314,45.2249,420706.0
2018-06-20 10:50:00,53.2,53.35,53.19,53.33,304615.0,45.2249,45.3524,45.2164,45.3354,304615.0
2018-06-20 11:00:00,53.34,53.34,53.15,53.33,341614.0,45.3439,45.3439,45.1824,45.3354,341614.0
2018-06-20 11:10:00,53.33,53.37,53.28,53.37,340021.0,45.3354,45.3694,45.2929,45.3694,340021.0
2018-06-20 11:20:00,53.37,53.57,53.37,53.52,570684.0,45.3694,45.5394,45.3694,45.4969,570684.0
2018-06-20 11:30:00,53.53,53.54,53.42,53.44,332967.0,45.5054,45.5139,45.4119,45.4289,332967.0
2018-06-20 11:40:00,53.44,53.5,53.41,53.48,193504.0,45.4289,45.4799,45.4034,45.4629,193504.0
2018-06-20 11:50:00,53.49,53.7,53.47,53.7,329245.0,45.4714,45.65,45.4544,45.65,329245.0
2018-06-20 12:00:00,53.7,53.75,53.62,53.63,340494.0,45.65,45.6925,45.5819,45.5905,340494.0
2018-06-20 12:10:00,53.64,53.65,53.51,53.53,196173.0,45.599,45.6075,45.4884,45.5054,196173.0
2018-06-20 12:20:00,53.54,53.59,53.51,53.55,167882.0,45.5139,45.5564,45.4884,45.5224,167882.0
2018-06-20 12:30:00,53.55,53.55,53.47,53.47,246689.0,45.5224,45.5224,45.4544,45.4544,246689.0
2018-06-20 12:40:00,53.48,53.49,53.45,53.48,234529.0,45.4629,45.4714,45.4374,45.4629,234529.0
2018-06-20 12:50:00,53.47,53.52,53.4,53.44,292769.0,45.4544,45.4969,45.3949,45.4289,292769.0
2018-06-20 13:00:00,53.44,53.52,53.42,53.51,378141.0,45.4289,45.4969,45.4119,45.4884,378141.0
2018-06-20 13:10:00,53.5,53.51,53.43,53.43,320511.0,45.4799,45.4884,45.4204,45.4204,320511.0
2018-06-20 13:20:00,53.44,53.46,53.34,53.41,270669.0,45.4289,45.4459,45.3439,45.4034,270669.0
2018-06-20 13:30:00,53.42,53.47,53.4,53.44,313787.0,45.4119,45.4544,45.3949,45.4289,313787.0
2018-06-20 13:40:00,53.45,53.52,53.44,53.51,251843.0,45.4374,45.4969,45.4289,45.4884,251843.0
2018-06-20 13:50:00,53.51,53.53,53.49,53.52,325190.0,45.4884,45.5054,45.4714,45.4969,325190.0
2018-06-20 14:00:00,53.52,53.52,53.43,53.43,254453.0,45.4969,45.4969,45.4204,45.4204,254453.0
2018-06-20 14:10:00,53.43,53.63,53.41,53.53,575562.0,45.4204,45.5905,45.4034,45.5054,575562.0
2018-06-20 14:20:00,53.54,53.54,53.42,53.45,205063.0,45.5139,45.5139,45.4119,45.4374,205063.0
2018-06-20 14:30:00,53.44,53.45,53.37,53.41,157626.0,45.4289,45.4374,45.3694,45.4034,157626.0
2018-06-20 14:40:00,53.41,53.42,53.35,53.4,157929.0,45.4034,45.4119,45.3524,45.3949,157929.0
2018-06-20 14:50:00,53.39,53.46,53.35,53.4,382465.0,45.3864,45.4459,45.3524,45.3949,382465.0
2018-06-20 15:00:00,53.4,53.46,53.34,53.43,444789.0,45.3949,45.4459,45.3439,45.4204,444789.0
2018-06-20 15:10:00,53.43,53.55,53.42,53.51,427234.0,45.4204,45.5224,45.4119,45.4884,427234.0
2018-06-20 15:20:00,53.51,53.51,53.42,53.44,243991.0,45.4884,45.4884,45.4119,45.4289,243991.0
2018-06-20 15:30:00,53.43,53.54,53.43,53.52,567784.0,45.4204,45.5139,45.4204,45.4969,567784.0
2018-06-20 15:40:00,53.52,53.55,53.47,53.52,722996.0,45.4969,45.5224,45.4544,45.4969,722996.0
2018-06-20 15:50:00,53.53,53.55,53.38,53.46,1502855.0,45.5054,45.5224,45.3779,45.4459,1502855.0
2018-06-21 09:30:00,54.38,54.53,52.62,52.95,5005528.0,46.228,46.3555,44.7319,45.0124,5005528.0
2018-06-21 09:40:00,52.95,52.97,52.31,52.47,2577572.0,45.0124,45.0294,44.4683,44.6043,2577572.0
2018-06-21 09:50:00,52.48,53.0,52.26,52.88,2474490.0,44.6128,45.0549,44.4258,44.9529,2474490.0
2018-06-21 10:00:00,52.87,53.07,52.62,52.76,1828730.0,44.9444,45.1144,44.7319,44.8509,1828730.0
2018-06-21 10:10:00,52.77,53.06,52.65,52.66,1124315.0,44.8594,45.1059,44.7574,44.7659,1124315.0
2018-06-21 10:20:00,52.65,52.86,52.58,52.69,913511.0,44.7574,44.9359,44.6979,44.7914,913511.0
2018-06-21 10:30:00,52.69,52.73,52.59,52.62,1127781.0,44.7914,44.8254,44.7064,44.7319,1127781.0
2018-06-21 10:40:00,52.62,52.63,52.3,52.32,1632264.0,44.7319,44.7404,44.4598,44.4768,1632264.0
2018-06-21 10:50:00,52.32,52.46,52.3,52.4,1170944.0,44.4768,44.5958,44.4598,44.5448,1170944.0
2018-06-21 11:00:00,52.39,52.51,52.36,52.47,658113.0,44.5363,44.6383,44.5108,44.6043,658113.0
2018-06-21 11:10:00,52.47,52.51,52.28,52.41,948899.0,44.6043,44.6383,44.4428,44.5533,948899.0
2018-06-21 11:20:00,52.41,52.54,52.35,52.52,430656.0,44.5533,44.6638,44.5023,44.6468,430656.0
2018-06-21 11:30:00,52.52,52.75,52.48,52.55,825292.0,44.6468,44.8424,44.6128,44.6724,825292.0
2018-06-21 11:40:00,52.54,52.59,52.36,52.52,705213.0,44.6638,44.7064,44.5108,44.6468,705213.0
2018-06-21 11:50:00,52.53,52.56,52.39,52.49,594050.0,44.6553,44.6809,44.5363,44.6213,594050.0
2018-06-21 12:00:00,52.49,52.5,52.4,52.47,454952.0,44.6213,44.6298,44.5448,44.6043,454952.0
2018-06-21 12:10:00,52.47,52.53,52.42,52.52,490280.0,44.6043,44.6553,44.5618,44.6468,490280.0
2018-06-21 12:20:00,52.52,52.53,52.35,52.36,442332.0,44.6468,44.6553,44.5023,44.5108,442332.0
2018-06-21 12:30:00,52.36,52.37,52.18,52.23,679765.0,44.5108,44.5193,44.3578,44.4003,679765.0
2018-06-21 12:40:00,52.23,52.26,52.18,52.24,361842.0,44.4003,44.4258,44.3578,44.4088,361842.0
2018-06-21 12:50:00,52.25,52.26,52.19,52.23,489870.0,44.4173,44.4258,44.3663,44.4003,489870.0
2018-06-21 13:00:00,52.22,52.26,52.11,52.23,660587.0,44.3918,44.4258,44.2983,44.4003,660587.0
2018-06-21 13:10:00,52.23,52.25,52.18,52.22,450141.0,44.4003,44.4173,44.3578,44.3918,450141.0
2018-06-21 13:20:00,52.21,52.25,52.17,52.17,406146.0,44.3833,44.4173,44.3493,44.3493,406146.0
2018-06-21 13:30:00,52.17,52.19,52.03,52.05,695245.0,44.3493,44.3663,44.2303,44.2473,695245.0
2018-06-21 13:40:00,52.05,52.16,51.94,52.16,1011686.0,44.2473,44.3408,44.1538,44.3408,1011686.0
2018-06-21 13:50:00,52.16,52.37,52.12,52.35,720839.0,44.3408,44.5193,44.3068,44.5023,720839.0
2018-06-21 14:00:00,52.34,52.39,52.28,52.33,681741.0,44.4938,44.5363,44.4428,44.4853,681741.0
2018-06-21 14:10:00,52.34,52.4,52.31,52.32,558407.0,44.4938,44.5448,44.4683,44.4768,558407.0
2018-06-21 14:20:00,52.32,52.35,52.25,52.26,349654.0,44.4768,44.5023,44.4173,44.4258,349654.0
2018-06-21 14:30:00,52.26,52.36,52.25,52.33,439230.0,44.4258,44.5108,44.4173,44.4853,439230.0
2018-06-21 14:40:00,52.33,52.33,52.25,52.31,305123.0,44.4853,44.4853,44.4173,44.4683,305123.0
2018-06-21 14:50:00,52.31,52.4,52.31,52.33,344501.0,44.4683,44.5448,44.4683,44.4853,344501.0
2018-06-21 15:00:00,52.32,52.42,52.28,52.39,405880.0,44.4768,44.5618,44.4428,44.5363,405880.0
2018-06-21 15:10:00,52.38,52.41,52.35,52.39,397157.0,44.5278,44.5533,44.5023,44.5363,397157.0
2018-06-21 15:20:00,52.39,52.43,52.29,52.4,692181.0,44.5363,44.5703,44.4513,44.5448,692181.0
2018-06-21 15:30:00,52.41,52.41,52.29,52.38,564332.0,44.5533,44.5533,44.4513,44.5278,564332.0
2018-06-21 15:40:00,52.38,52.38,52.21,52.22,808606.0,44.5278,44.5278,44.3833,44.3918,808606.0
2018-06-21 15:50:00,52.22,52.27,52.14,52.19,2274629.0,44.3918,44.4343,44.3238,44.3663,2274629.0
2018-06-22 09:30:00,52.59,53.09,52.58,52.83,2105550.0,44.7064,45.1314,44.6979,44.9104,2105550.0
2018-06-22 09:40:00,52.82,52.95,52.65,52.77,1134212.0,44.9019,45.0124,44.7574,44.8594,1134212.0
2018-06-22 09:50:00,52.76,52.95,52.75,52.91,979341.0,44.8509,45.0124,44.8424,44.9784,979341.0
2018-06-22 10:00:00,52.91,53.07,52.89,52.99,1103513.0,44.9784,45.1144,44.9614,45.0464,1103513.0
2018-06-22 10:10:00,52.98,53.05,52.88,52.96,504714.0,45.0379,45.0974,44.9529,45.0209,504714.0
2018-06-22 10:20:00,52.97,52.99,52.56,52.65,880434.0,45.0294,45.0464,44.6809,44.7574,880434.0
2018-06-22 10:30:00,52.64,52.72,52.36,52.4,698255.0,44.7489,44.8169,44.5108,44.5448,698255.0
2018-06-22 10:40:00,52.4,52.56,52.38,52.47,643562.0,44.5448,44.6809,44.5278,44.6043,643562.0
2018-06-22 10:50:00,52.48,52.68,52.43,52.65,558446.0,44.6128,44.7829,44.5703,44.7574,558446.0
2018-06-22 11:00:00,52.65,52.67,52.52,52.55,611505.0,44.7574,44.7744,44.6468,44.6724,611505.0
2018-06-22 11:10:00,52.55,52.56,52.39,52.46,479408.0,44.6724,44.6809,44.5363,44.5958,479408.0
2018-06-22 11:20:00,52.46,52.51,52.3,52.5,547227.0,44.5958,44.6383,44.4598,44.6298,547227.0
2018-06-22 11:30:00,52.51,52.59,52.45,52.57,472780.0,44.6383,44.7064,44.5873,44.6894,472780.0
2018-06-22 11:40:00,52.57,52.7,52.55,52.62,411671.0,44.6894,44.7999,44.6724,44.7319,411671.0
2018-06-22 11:50:00,52.62,52.63,52.54,52.58,220183.0,44.7319,44.7404,44.6638,44.6979,220183.0
2018-06-22 12:00:00,52.58,52.63,52.55,52.57,249917.0,44.6979,44.7404,44.6724,44.6894,249917.0
2018-06-22 12:10:00,52.56,52.67,52.53,52.58,384874.0,44.6809,44.7744,44.6553,44.6979,384874.0
2018-06-22 12:20:00,52.57,52.63,52.52,52.53,243700.0,44.6894,44.7404,44.6468,44.6553,243700.0
2018-06-22 12:30:00,52.53,52.62,52.52,52.59,290946.0,44.6553,44.7319,44.6468,44.7064,290946.0
2018-06-22 12:40:00,52.6,52.66,52.58,52.65,232389.0,44.7149,44.7659,44.6979,44.7574,232389.0
2018-06-22 12:50:00,52.64,52.67,52.6,52.63,198789.0,44.7489,44.7744,44.7149,44.7404,198789.0
2018-06-22 13:00:00,52.63,52.74,52.62,52.7,412924.0,44.7404,44.8339,44.7319,44.7999,412924.0
2018-06-22 13:10:00,52.7,52.7,52.55,52.55,448396.0,44.7999,44.7999,44.6724,44.6724,448396.0
2018-06-22 13:20:00,52.55,52.74,52.54,52.74,206928.0,44.6724,44.8339,44.6638,44.8339,206928.0
2018-06-22 13:30:00,52.75,52.75,52.68,52.74,446076.0,44.8424,44.8424,44.7829,44.8339,446076.0
2018-06-22 13:40:00,52.75,52.81,52.71,52.72,293309.0,44.8424,44.8934,44.8084,44.8169,293309.0
2018-06-22 13:50:00,52.72,52.75,52.65,52.67,301671.0,44.8169,44.8424,44.7574,44.7744,301671.0
2018-06-22 14:00:00,52.67,52.7,52.52,52.54,371583.0,44.7744,44.7999,44.6468,44.6638,371583.0
2018-06-22 14:10:00,52.54,52.57,52.5,52.51,302014.0,44.6638,44.6894,44.6298,44.6383,302014.0
2018-06-22 14:20:00,52.5,52.51,52.43,52.46,411407.0,44.6298,44.6383,44.5703,44.5958,411407.0
2018-06-22 14:30:00,52.45,52.46,52.33,52.33,725424.0,44.5873,44.5958,44.4853,44.4853,725424.0
2018-06-22 14:40:00,52.33,52.4,52.3,52.38,483956.0,44.4853,44.5448,44.4598,44.5278,483956.0
2018-06-22 14:50:00,52.38,52.55,52.37,52.54,444505.0,44.5278,44.6724,44.5193,44.6638,444505.0
2018-06-22 15:00:00,52.55,52.57,52.47,52.56,276708.0,44.6724,44.6894,44.6043,44.6809,276708.0
2018-06-22 15:10:00,52.56,52.63,52.53,52.54,372563.0,44.6809,44.7404,44.6553,44.6638,372563.0
2018-06-22 15:20:00,52.54,52.64,52.53,52.57,328496.0,44.6638,44.7489,44.6553,44.6894,328496.0
2018-06-22 15:30:00,52.57,52.62,52.51,52.52,528358.0,44.6894,44.7319,44.6383,44.6468,528358.0
2018-06-22 15:40:00,52.51,52.65,52.51,52.6,620813.0,44.6383,44.7574,44.6383,44.7149,620813.0
2018-06-22 15:50:00,52.6,52.63,52.37,52.45,2366000.0,44.7149,44.7404,44.5193,44.5873,2366000.0
2018-06-25 09:30:00,51.14,51.75,51.01,51.45,1994406.0,43.4737,43.9923,43.3632,43.7372,1994406.0
2018-06-25 09:40:00,51.45,51.51,51.24,51.44,1485128.0,43.7372,43.7883,43.5587,43.7287,1485128.0
2018-06-25 09:50:00,51.43,51.54,51.21,51.26,1265092.0,43.7202,43.8138,43.5332,43.5757,1265092.0
2018-06-25 10:00:00,51.26,51.4,51.19,51.22,1176510.0,43.5757,43.6947,43.5162,43.5417,1176510.0
2018-06-25 10:10:00,51.23,51.26,51.05,51.08,776997.0,43.5502,43.5757,43.3972,43.4227,776997.0
2018-06-25 10:20:00,51.07,51.11,50.82,50.95,1735458.0,43.4142,43.4482,43.2017,43.3122,1735458.0
2018-06-25 10:30:00,50.95,50.98,50.81,50.84,1361307.0,43.3122,43.3377,43.1932,43.2187,1361307.0
2018-06-25 10:40:00,50.84,50.99,50.73,50.98,1027494.0,43.2187,43.3462,43.1252,43.3377,1027494.0
2018-06-25 10:50:00,50.98,51.07,50.68,50.72,826846.0,43.3377,43.4142,43.0827,43.1167,826846.0
2018-06-25 11:00:00,50.73,50.78,50.47,50.51,1095693.0,43.1252,43.1677,42.9042,42.9382,1095693.0
2018-06-25 11:10:00,50.51,50.6,50.34,50.34,925343.0,42.9382,43.0147,42.7936,42.7936,925343.0
2018-06-25 11:20:00,50.34,50.37,50.21,50.29,1219327.0,42.7936,42.8191,42.6831,42.7511,1219327.0
2018-06-25 11:30:00,50.3,50.36,50.06,50.18,1060988.0,42.7596,42.8106,42.5556,42.6576,1060988.0
2018-06-25 11:40:00,50.17,50.43,50.15,50.42,1094164.0,42.6491,42.8702,42.6321,42.8617,1094164.0
2018-06-25 11:50:00,50.42,50.44,50.24,50.37,624468.0,42.8617,42.8787,42.7086,42.8191,624468.0
2018-06-25 12:00:00,50.36,50.39,49.91,49.96,1220711.0,42.8106,42.8362,42.4281,42.4706,1220711.0
2018-06-25 12:10:00,49.97,50.23,49.94,50.2,817298.0,42.4791,42.7001,42.4536,42.6746,817298.0
2018-06-25 12:20:00,50.2,50.28,50.11,50.23,804289.0,42.6746,42.7426,42.5981,42.7001,804289.0
2018-06-25 12:30:00,50.23,50.33,50.1,50.18,625307.0,42.7001,42.7851,42.5896,42.6576,625307.0
2018-06-25 12:40:00,50.18,50.32,50.13,50.15,441621.0,42.6576,42.7766,42.6151,42.6321,441621.0
2018-06-25 12:50:00,50.15,50.39,50.1,50.38,499491.0,42.6321,42.8362,42.5896,42.8277,499491.0
2018-06-25 13:00:00,50.37,50.39,50.2,50.33,653342.0,42.8191,42.8362,42.6746,42.7851,653342.0
2018-06-25 13:10:00,50.34,50.39,50.22,50.27,482072.0,42.7936,42.8362,42.6916,42.7341,482072.0
2018-06-25 13:20:00,50.26,50.47,50.25,50.44,562641.0,42.7256,42.9042,42.7171,42.8787,562641.0
2018-06-25 13:30:00,50.44,50.6,50.44,50.6,487978.0,42.8787,43.0147,42.8787,43.0147,487978.0
2018-06-25 13:40:00,50.59,50.74,50.57,50.72,651368.0,43.0062,43.1337,42.9892,43.1167,651368.0
2018-06-25 13:50:00,50.72,50.78,50.64,50.69,539861.0,43.1167,43.1677,43.0487,43.0912,539861.0
2018-06-25 14:00:00,50.68,50.79,50.66,50.71,559036.0,43.0827,43.1762,43.0657,43.1082,559036.0
2018-06-25 14:10:00,50.71,50.76,50.63,50.67,395294.0,43.1082,43.1507,43.0402,43.0742,395294.0
2018-06-25 14:20:00,50.67,50.69,50.61,50.64,372205.0,43.0742,43.0912,43.0232,43.0487,372205.0
2018-06-25 14:30:00,50.63,50.64,50.41,50.41,570660.0,43.0402,43.0487,42.8532,42.8532,570660.0
2018-06-25 14:40:00,50.41,50.44,50.29,50.3,490403.0,42.8532,42.8787,42.7511,42.7596,490403.0
2018-06-25 14:50:00,50.3,50.31,50.21,50.3,968072.0,42.7596,42.7681,42.6831,42.7596,968072.0
2018-06-25 15:00:00,50.31,50.55,50.3,50.49,595248.0,42.7681,42.9722,42.7596,42.9212,595248.0
2018-06-25 15:10:00,50.49,50.63,50.45,50.6,632753.0,42.9212,43.0402,42.8872,43.0147,632753.0
2018-06-25 15:20:00,50.59,50.67,50.53,50.54,646902.0,43.0062,43.0742,42.9552,42.9637,646902.0
2018-06-25 15:30:00,50.54,50.77,50.43,50.7,1123824.0,42.9637,43.1592,42.8702,43.0997,1123824.0
2018-06-25 15:40:00,50.7,50.85,50.67,50.73,1034840.0,43.0997,43.2272,43.0742,43.1252,1034840.0
2018-06-25 15:50:00,50.72,50.9,50.68,50.72,2425839.0,43.1167,43.2697,43.0827,43.1167,2425839.0
2018-06-26 09:30:00,49.95,50.32,49.81,49.98,2493827.0,42.4621,42.7766,42.3431,42.4876,2493827.0
2018-06-26 09:40:00,49.98,50.41,49.94,50.39,1698046.0,42.4876,42.8532,42.4536,42.8362,1698046.0
2018-06-26 09:50:00,50.38,50.38,50.0,50.03,1081384.0,42.8277,42.8277,42.5046,42.5301,1081384.0
2018-06-26 10:00:00,50.03,50.27,50.0,50.05,1104130.0,42.5301,42.7341,42.5046,42.5471,1104130.0
2018-06-26 10:10:00,50.05,50.22,49.98,50.0,1166877.0,42.5471,42.6916,42.4876,42.5046,1166877.0
2018-06-26 10:20:00,49.99,50.11,49.81,49.85,1421842.0,42.4961,42.5981,42.3431,42.3771,1421842.0
2018-06-26 10:30:00,49.85,49.92,49.57,49.78,1468232.0,42.3771,42.4366,42.1391,42.3176,1468232.0
2018-06-26 10:40:00,49.78,49.82,49.57,49.76,1365000.0,42.3176,42.3516,42.1391,42.3006,1365000.0
2018-06-26 10:50:00,49.77,49.97,49.76,49.91,704103.0,42.3091,42.4791,42.3006,42.4281,704103.0
2018-06-26 11:00:00,49.9,49.92,49.69,49.74,513841.0,42.4196,42.4366,42.2411,42.2836,513841.0
2018-06-26 11:10:00,49.75,49.9,49.74,49.8,482096.0,42.2921,42.4196,42.2836,42.3346,482096.0
2018-06-26 11:20:00,49.8,49.86,49.68,49.69,411541.0,42.3346,42.3856,42.2326,42.2411,411541.0
2018-06-26 11:30:00,49.69,49.73,49.6,49.64,604743.0,42.2411,42.2751,42.1646,42.1986,604743.0
2018-06-26 11:40:00,49.64,49.71,49.59,49.71,705806.0,42.1986,42.2581,42.1561,42.2581,705806.0
2018-06-26 11:50:00,49.71,49.75,49.65,49.7,544780.0,42.2581,42.2921,42.2071,42.2496,544780.0
2018-06-26 12:00:00,49.69,49.91,49.68,49.85,521912.0,42.2411,42.4281,42.2326,42.3771,521912.0
2018-06-26 12:10:00,49.85,49.9,49.77,49.79,444678.0,42.3771,42.4196,42.3091,42.3261,444678.0
2018-06-26 12:20:00,49.79,49.85,49.74,49.75,315350.0,42.3261,42.3771,42.2836,42.2921,315350.0
2018-06-26 12:30:00,49.74,49.78,49.61,49.63,570099.0,42.2836,42.3176,42.1731,42.1901,570099.0
2018-06-26 12:40:00,49.63,49.68,49.36,49.46,1241704.0,42.1901,42.2326,41.9606,42.0456,1241704.0
2018-06-26 12:50:00,49.47,49.55,49.37,49.5,769293.0,42.0541,42.1221,41.9691,42.0796,769293.0
2018-06-26 13:00:00,49.5,49.59,49.47,49.53,485307.0,42.0796,42.1561,42.0541,42.1051,485307.0
2018-06-26 13:10:00,49.54,49.59,49.5,49.58,546233.0,42.1136,42.1561,42.0796,42.1476,546233.0
2018-06-26 13:20:00,49.58,49.65,49.57,49.6,956476.0,42.1476,42.2071,42.1391,42.1646,956476.0
2018-06-26 13:30:00,49.6,49.62,49.58,49.6,424568.0,42.1646,42.1816,42.1476,42.1646,424568.0
2018-06-26 13:40:00,49.6,49.61,49.57,49.61,449375.0,42.1646,42.1731,42.1391,42.1731,449375.0
2018-06-26 13:50:00,49.61,49.72,49.55,49.63,445074.0,42.1731,42.2666,42.1221,42.1901,445074.0
2018-06-26 14:00:00,49.63,49.68,49.61,49.65,444448.0,42.1901,42.2326,42.1731,42.2071,444448.0
2018-06-26 14:10:00,49.64,49.65,49.56,49.58,341803.0,42.1986,42.2071,42.1306,42.1476,341803.0
2018-06-26 14:20:00,49.57,49.61,49.55,49.6,471969.0,42.1391,42.1731,42.1221,42.1646,471969.0
2018-06-26 14:30:00,49.6,49.65,49.58,49.65,266840.0,42.1646,42.2071,42.1476,42.2071,266840.0
2018-06-26 14:40:00,49.64,49.7,49.62,49.69,366246.0,42.1986,42.2496,42.1816,42.2411,366246.0
2018-06-26 14:50:00,49.69,49.74,49.65,49.67,547106.0,42.2411,42.2836,42.2071,42.2241,547106.0
2018-06-26 15:00:00,49.67,49.72,49.61,49.64,592469.0,42.2241,42.2666,42.1731,42.1986,592469.0
2018-06-26 15:10:00,49.64,49.67,49.52,49.54,583391.0,42.1986,42.2241,42.0966,42.1136,583391.0
2018-06-26 15:20:00,49.54,49.74,49.52,49.73,737877.0,42.1136,42.2836,42.0966,42.2751,737877.0
2018-06-26 15:30:00,49.73,49.83,49.7,49.7,869276.0,42.2751,42.3601,42.2496,42.2496,869276.0
2018-06-26 15:40:00,49.7,49.71,49.55,49.59,1231145.0,42.2496,42.2581,42.1221,42.1561,1231145.0
2018-06-26 15:50:00,49.59,49.71,49.55,49.67,2066902.0,42.1561,42.2581,42.1221,42.2241,2066902.0
2018-06-27 09:30:00,49.19,49.49,49.01,49.27,2226916.0,41.816,42.0711,41.663,41.884,2226916.0
2018-06-27 09:40:00,49.28,49.69,49.1,49.68,1511670.0,41.8925,42.2411,41.7395,42.2326,1511670.0
2018-06-27 09:50:00,49.67,49.8,49.6,49.79,920192.0,42.2241,42.3346,42.1646,42.3261,920192.0
2018-06-27 10:00:00,49.78,49.79,49.44,49.61,606794.0,42.3176,42.3261,42.0286,42.1731,606794.0
2018-06-27 10:10:00,49.61,49.69,49.57,49.63,485430.0,42.1731,42.2411,42.1391,42.1901,485430.0
2018-06-27 10:20:00,49.63,49.71,49.63,49.65,636515.0,42.1901,42.2581,42.1901,42.2071,636515.0
2018-06-27 10:30:00,49.65,50.01,49.65,49.98,846049.0,42.2071,42.5131,42.2071,42.4876,846049.0
2018-06-27 10:40:00,49.98,50.06,49.82,49.85,665571.0,42.4876,42.5556,42.3516,42.3771,665571.0
2018-06-27 10:50:00,49.85,49.95,49.84,49.88,396895.0,42.3771,42.4621,42.3686,42.4026,396895.0
2018-06-27 11:00:00,49.88,49.96,49.59,49.67,927066.0,42.4026,42.4706,42.1561,42.2241,927066.0
2018-06-27 11:10:00,49.68,49.84,49.6,49.8,695721.0,42.2326,42.3686,42.1646,42.3346,695721.0
2018-06-27 11:20:00,49.81,49.82,49.59,49.63,421699.0,42.3431,42.3516,42.1561,42.1901,421699.0
2018-06-27 11:30:00,49.62,49.76,49.57,49.68,657761.0,42.1816,42.3006,42.1391,42.2326,657761.0
2018-06-27 11:40:00,49.69,49.69,49.54,49.57,796463.0,42.2411,42.2411,42.1136,42.1391,796463.0
2018-06-27 11:50:00,49.57,49.57,49.36,49.39,727862.0,42.1391,42.1391,41.9606,41.9861,727862.0
2018-06-27 12:00:00,49.39,49.43,49.35,49.39,828144.0,41.9861,42.0201,41.9521,41.9861,828144.0
2018-06-27 12:10:00,49.4,49.51,49.38,49.51,631052.0,41.9946,42.0881,41.9776,42.0881,631052.0
2018-06-27 12:20:00,49.5,49.52,49.36,49.38,563707.0,42.0796,42.0966,41.9606,41.9776,563707.0
2018-06-27 12:30:00,49.38,49.42,49.28,49.35,581722.0,41.9776,42.0116,41.8925,41.9521,581722.0
2018-06-27 12:40:00,49.34,49.37,49.25,49.29,530818.0,41.9436,41.9691,41.867,41.901,530818.0
2018-06-27 12:50:00,49.29,49.4,49.26,49.26,505462.0,41.901,41.9946,41.8755,41.8755,505462.0
2018-06-27 13:00:00,49.27,49.34,49.14,49.16,357808.0,41.884,41.9436,41.7735,41.7905,357808.0
2018-06-27 13:10:00,49.17,49.19,48.83,48.84,960848.0,41.799,41.816,41.51,41.5185,960848.0
2018-06-27 13:20:00,48.84,49.08,48.82,49.04,783697.0,41.5185,41.7225,41.5015,41.6885,783697.0
2018-06-27 13:30:00,49.03,49.09,48.96,49.05,392633.0,41.68,41.731,41.6205,41.697,392633.0
2018-06-27 13:40:00,49.05,49.19,48.99,49.0,510519.0,41.697,41.816,41.646,41.6545,510519.0
2018-06-27 13:50:00,48.99,49.09,48.89,49.06,323723.0,41.646,41.731,41.561,41.7055,323723.0
2018-06-27 14:00:00,49.06,49.18,49.02,49.03,721227.0,41.7055,41.8075,41.6715,41.68,721227.0
2018-06-27 14:10:00,49.03,49.16,48.99,49.13,380968.0,41.68,41.7905,41.646,41.765,380968.0
2018-06-27 14:20:00,49.13,49.19,49.01,49.02,266282.0,41.765,41.816,41.663,41.6715,266282.0
2018-06-27 14:30:00,49.01,49.14,48.99,49.13,350223.0,41.663,41.7735,41.646,41.765,350223.0
2018-06-27 14:40:00,49.13,49.17,49.04,49.06,277979.0,41.765,41.799,41.6885,41.7055,277979.0
2018-06-27 14:50:00,49.06,49.07,48.92,48.96,482877.0,41.7055,41.714,41.5865,41.6205,482877.0
2018-06-27 15:00:00,48.97,49.06,48.91,48.98,537654.0,41.629,41.7055,41.578,41.6375,537654.0
2018-06-27 15:10:00,48.98,49.06,48.88,48.97,977859.0,41.6375,41.7055,41.5525,41.629,977859.0
2018-06-27 15:20:00,48.97,49.17,48.95,49.14,589144.0,41.629,41.799,41.612,41.7735,589144.0
2018-06-27 15:30:00,49.14,49.23,49.1,49.19,762103.0,41.7735,41.85,41.7395,41.816,762103.0
2018-06-27 15:40:00,49.2,49.26,48.93,48.96,909963.0,41.8245,41.8755,41.595,41.6205,909963.0
2018-06-27 15:50:00,48.95,49.0,48.75,48.76,2079281.0,41.612,41.6545,41.442,41.4505,2079281.0
2018-06-28 09:30:00,48.59,49.18,48.5,49.03,1796349.0,41.306,41.8075,41.2295,41.68,1796349.0
2018-06-28 09:40:00,49.02,49.11,48.68,48.8,1029903.0,41.6715,41.748,41.3825,41.4845,1029903.0
2018-06-28 09:50:00,48.8,49.17,48.79,49.06,942429.0,41.4845,41.799,41.476,41.7055,942429.0
2018-06-28 10:00:00,49.06,49.19,48.95,49.03,1030735.0,41.7055,41.816,41.612,41.68,1030735.0
2018-06-28 10:10:00,49.04,49.14,48.75,48.77,1158728.0,41.6885,41.7735,41.442,41.459,1158728.0
2018-06-28 10:20:00,48.77,49.0,48.71,48.85,760293.0,41.459,41.6545,41.408,41.527,760293.0
2018-06-28 10:30:00,48.86,49.06,48.75,49.06,797643.0,41.5355,41.7055,41.442,41.7055,797643.0
2018-06-28 10:40:00,49.05,49.1,48.91,48.98,522179.0,41.697,41.7395,41.578,41.6375,522179.0
2018-06-28 10:50:00,48.97,49.15,48.86,49.15,524861.0,41.629,41.782,41.5355,41.782,524861.0
2018-06-28 11:00:00,49.15,49.19,48.91,49.02,399116.0,41.782,41.816,41.578,41.6715,399116.0
2018-06-28 11:10:00,49.02,49.03,48.83,48.94,539880.0,41.6715,41.68,41.51,41.6035,539880.0
2018-06-28 11:20:00,48.94,49.11,48.8,49.06,593011.0,41.6035,41.748,41.4845,41.7055,593011.0
2018-06-28 11:30:00,49.07,49.15,48.99,49.13,451768.0,41.714,41.782,41.646,41.765,451768.0
2018-06-28 11:40:00,49.12,49.13,48.89,48.89,431366.0,41.7565,41.765,41.561,41.561,431366.0
2018-06-28 11:50:00,48.89,49.04,48.85,49.01,543107.0,41.561,41.6885,41.527,41.663,543107.0
2018-06-28 12:00:00,49.01,49.08,48.87,48.9,460706.0,41.663,41.7225,41.544,41.5695,460706.0
2018-06-28 12:10:00,48.9,48.95,48.88,48.91,282440.0,41.5695,41.612,41.5525,41.578,282440.0
2018-06-28 12:20:00,48.91,48.92,48.78,48.87,516738.0,41.578,41.5865,41.4675,41.544,516738.0
2018-06-28 12:30:00,48.87,48.89,48.77,48.77,203965.0,41.544,41.561,41.459,41.459,203965.0
2018-06-28 12:40:00,48.78,48.82,48.75,48.82,337355.0,41.4675,41.5015,41.442,41.5015,337355.0
2018-06-28 12:50:00,48.83,48.98,48.83,48.94,321543.0,41.51,41.6375,41.51,41.6035,321543.0
2018-06-28 13:00:00,48.94,48.99,48.92,48.97,278771.0,41.6035,41.646,41.5865,41.629,278771.0
2018-06-28 13:10:00,48.96,49.04,48.92,49.0,279499.0,41.6205,41.6885,41.5865,41.6545,279499.0
2018-06-28 13:20:00,49.0,49.09,48.93,49.01,321496.0,41.6545,41.731,41.595,41.663,321496.0
2018-06-28 13:30:00,49.02,49.13,48.99,49.02,699041.0,41.6715,41.765,41.646,41.6715,699041.0
2018-06-28 13:40:00,49.02,49.07,48.96,48.97,255247.0,41.6715,41.714,41.6205,41.629,255247.0
2018-06-28 13:50:00,48.97,49.15,48.96,49.13,650991.0,41.629,41.782,41.6205,41.765,650991.0
2018-06-28 14:00:00,49.14,49.15,49.02,49.02,409054.0,41.7735,41.782,41.6715,41.6715,409054.0
2018-06-28 14:10:00,49.03,49.06,49.0,49.04,250622.0,41.68,41.7055,41.6545,41.6885,250622.0
2018-06-28 14:20:00,49.05,49.19,49.04,49.16,357783.0,41.697,41.816,41.6885,41.7905,357783.0
2018-06-28 14:30:00,49.16,49.19,49.06,49.13,433151.0,41.7905,41.816,41.7055,41.765,433151.0
2018-06-28 14:40:00,49.13,49.27,49.13,49.2,587429.0,41.765,41.884,41.765,41.8245,587429.0
2018-06-28 14:50:00,49.2,49.27,49.17,49.25,403986.0,41.8245,41.884,41.799,41.867,403986.0
2018-06-28 15:00:00,49.25,49.44,49.22,49.39,641518.0,41.867,42.0286,41.8415,41.9861,641518.0
2018-06-28 15:10:00,49.4,49.46,49.32,49.37,662263.0,41.9946,42.0456,41.9266,41.9691,662263.0
2018-06-28 15:20:00,49.37,49.49,49.34,49.44,1084424.0,41.9691,42.0711,41.9436,42.0286,1084424.0
2018-06-28 15:30:00,49.44,49.45,49.24,49.3,827271.0,42.0286,42.0371,41.8585,41.9096,827271.0
2018-06-28 15:40:00,49.3,49.36,49.24,49.34,784758.0,41.9096,41.9606,41.8585,41.9436,784758.0
2018-06-28 15:50:00,49.34,49.34,49.2,49.25,1504757.0,41.9436,41.9436,41.8245,41.867,1504757.0
2018-06-29 09:30:00,49.5,49.68,49.5,49.59,795515.0,42.0796,42.2326,42.0796,42.1561,795515.0
2018-06-29 09:40:00,49.59,49.87,49.56,49.65,658909.0,42.1561,42.3941,42.1306,42.2071,658909.0
2018-06-29 09:50:00,49.66,49.77,49.57,49.74,697744.0,42.2156,42.3091,42.1391,42.2836,697744.0
2018-06-29 10:00:00,49.75,49.94,49.72,49.82,725669.0,42.2921,42.4536,42.2666,42.3516,725669.0
2018-06-29 10:10:00,49.82,49.87,49.61,49.71,761989.0,42.3516,42.3941,42.1731,42.2581,761989.0
2018-06-29 10:20:00,49.71,49.85,49.66,49.78,317623.0,42.2581,42.3771,42.2156,42.3176,317623.0
2018-06-29 10:30:00,49.77,50.02,49.74,49.98,714190.0,42.3091,42.5216,42.2836,42.4876,714190.0
2018-06-29 10:40:00,49.99,50.1,49.9,50.07,759516.0,42.4961,42.5896,42.4196,42.5641,759516.0
2018-06-29 10:50:00,50.06,50.1,49.95,49.97,302599.0,42.5556,42.5896,42.4621,42.4791,302599.0
2018-06-29 11:00:00,49.96,50.09,49.89,49.93,494123.0,42.4706,42.5811,42.4111,42.4451,494123.0
2018-06-29 11:10:00,49.93,49.95,49.82,49.88,240257.0,42.4451,42.4621,42.3516,42.4026,240257.0
2018-06-29 11:20:00,49.89,49.99,49.86,49.88,514482.0,42.4111,42.4961,42.3856,42.4026,514482.0
2018-06-29 11:30:00,49.88,49.92,49.82,49.88,318061.0,42.4026,42.4366,42.3516,42.4026,318061.0
2018-06-29 11:40:00,49.87,49.92,49.83,49.83,367251.0,42.3941,42.4366,42.3601,42.3601,367251.0
2018-06-29 11:50:00,49.84,49.93,49.74,49.79,577738.0,42.3686,42.4451,42.2836,42.3261,577738.0
2018-06-29 12:00:00,49.79,49.91,49.76,49.88,342480.0,42.3261,42.4281,42.3006,42.4026,342480.0
2018-06-29 12:10:00,49.87,49.97,49.86,49.95,693940.0,42.3941,42.4791,42.3856,42.4621,693940.0
2018-06-29 12:20:00,49.95,49.99,49.84,49.86,294675.0,42.4621,42.4961,42.3686,42.3856,294675.0
2018-06-29 12:30:00,49.86,49.88,49.78,49.87,214966.0,42.3856,42.4026,42.3176,42.3941,214966.0
2018-06-29 12:40:00,49.86,49.9,49.85,49.89,233205.0,42.3856,42.4196,42.3771,42.4111,233205.0
2018-06-29 12:50:00,49.89,49.91,49.83,49.9,497080.0,42.4111,42.4281,42.3601,42.4196,497080.0
2018-06-29 13:00:00,49.9,49.97,49.86,49.89,327780.0,42.4196,42.4791,42.3856,42.4111,327780.0
2018-06-29 13:10:00,49.89,49.95,49.88,49.95,211295.0,42.4111,42.4621,42.4026,42.4621,211295.0
2018-06-29 13:20:00,49.95,49.98,49.92,49.95,167461.0,42.4621,42.4876,42.4366,42.4621,167461.0
2018-06-29 13:30:00,49.95,50.0,49.94,49.99,311423.0,42.4621,42.5046,42.4536,42.4961,311423.0
2018-06-29 13:40:00,49.99,50.06,49.98,49.99,305349.0,42.4961,42.5556,42.4876,42.4961,305349.0
2018-06-29 13:50:00,49.99,50.02,49.98,50.01,426493.0,42.4961,42.5216,42.4876,42.5131,426493.0
2018-06-29 14:00:00,50.01,50.08,49.98,50.01,817200.0,42.5131,42.5726,42.4876,42.5131,817200.0
2018-06-29 14:10:00,50.01,50.02,49.85,49.86,283239.0,42.5131,42.5216,42.3771,42.3856,283239.0
2018-06-29 14:20:00,49.87,49.93,49.82,49.92,332666.0,42.3941,42.4451,42.3516,42.4366,332666.0
2018-06-29 14:30:00,49.91,49.97,49.88,49.96,371007.0,42.4281,42.4791,42.4026,42.4706,371007.0
2018-06-29 14:40:00,49.96,50.05,49.95,49.99,533628.0,42.4706,42.5471,42.4621,42.4961,533628.0
2018-06-29 14:50:00,50.0,50.05,49.98,50.0,535522.0,42.5046,42.5471,42.4876,42.5046,535522.0
2018-06-29 15:00:00,50.01,50.03,49.99,50.01,328658.0,42.5131,42.5301,42.4961,42.5131,328658.0
2018-06-29 15:10:00,50.01,50.11,49.96,49.98,1331611.0,42.5131,42.5981,42.4706,42.4876,1331611.0
2018-06-29 15:20:00,49.98,50.08,49.86,50.02,700632.0,42.4876,42.5726,42.3856,42.5216,700632.0
2018-06-29 15:30:00,50.03,50.03,49.86,49.89,1026077.0,42.5301,42.5301,42.3856,42.4111,1026077.0
2018-06-29 15:40:00,49.88,49.96,49.79,49.8,759792.0,42.4026,42.4706,42.3261,42.3346,759792.0
2018-06-29 15:50:00,49.79,49.82,49.62,49.73,3246036.0,42.3261,42.3516,42.1816,42.2751,3246036.0
2018-07-02 09:30:00,49.16,49.21,48.92,49.16,1973155.0,41.7905,41.833,41.5865,41.7905,1973155.0
2018-07-02 09:40:00,49.16,49.19,48.83,49.11,1268572.0,41.7905,41.816,41.51,41.748,1268572.0
2018-07-02 09:50:00,49.12,49.15,48.98,49.12,521325.0,41.7565,41.782,41.6375,41.7565,521325.0
2018-07-02 10:00:00,49.12,49.21,49.08,49.09,1098113.0,41.7565,41.833,41.7225,41.731,1098113.0
2018-07-02 10:10:00,49.1,49.14,48.91,49.08,805634.0,41.7395,41.7735,41.578,41.7225,805634.0
2018-07-02 10:20:00,49.08,49.24,49.01,49.23,453197.0,41.7225,41.8585,41.663,41.85,453197.0
2018-07-02 10:30:00,49.23,49.44,49.22,49.39,797013.0,41.85,42.0286,41.8415,41.9861,797013.0
2018-07-02 10:40:00,49.38,49.5,49.31,49.39,429273.0,41.9776,42.0796,41.9181,41.9861,429273.0
2018-07-02 10:50:00,49.39,49.41,49.25,49.41,384260.0,41.9861,42.0031,41.867,42.0031,384260.0
2018-07-02 11:00:00,49.41,49.55,49.39,49.41,531166.0,42.0031,42.1221,41.9861,42.0031,531166.0
2018-07-02 11:10:00,49.42,49.43,49.27,49.36,388724.0,42.0116,42.0201,41.884,41.9606,388724.0
2018-07-02 11:20:00,49.36,49.46,49.31,49.32,401068.0,41.9606,42.0456,41.9181,41.9266,401068.0
2018-07-02 11:30:00,49.31,49.37,49.18,49.23,869885.0,41.9181,41.9691,41.8075,41.85,869885.0
2018-07-02 11:40:00,49.23,49.26,49.15,49.21,159547.0,41.85,41.8755,41.782,41.833,159547.0
2018-07-02 11:50:00,49.21,49.43,49.2,49.38,230431.0,41.833,42.0201,41.8245,41.9776,230431.0
2018-07-02 12:00:00,49.38,49.39,49.28,49.3,190348.0,41.9776,41.9861,41.8925,41.9096,190348.0
2018-07-02 12:10:00,49.29,49.32,49.25,49.32,159851.0,41.901,41.9266,41.867,41.9266,159851.0
2018-07-02 12:20:00,49.32,49.5,49.3,49.48,231777.0,41.9266,42.0796,41.9096,42.0626,231777.0
2018-07-02 12:30:00,49.48,49.49,49.35,49.39,292489.0,42.0626,42.0711,41.9521,41.9861,292489.0
2018-07-02 12:40:00,49.4,49.62,49.37,49.61,446307.0,41.9946,42.1816,41.9691,42.1731,446307.0
2018-07-02 12:50:00,49.61,49.61,49.44,49.47,176626.0,42.1731,42.1731,42.0286,42.0541,176626.0
2018-07-02 13:00:00,49.47,49.51,49.44,49.45,141006.0,42.0541,42.0881,42.0286,42.0371,141006.0
2018-07-02 13:10:00,49.46,49.46,49.35,49.43,163027.0,42.0456,42.0456,41.9521,42.0201,163027.0
2018-07-02 13:20:00,49.42,49.48,49.39,49.42,137418.0,42.0116,42.0626,41.9861,42.0116,137418.0
2018-07-02 13:30:00,49.41,49.57,49.41,49.56,299461.0,42.0031,42.1391,42.0031,42.1306,299461.0
2018-07-02 13:40:00,49.55,49.78,49.53,49.78,546695.0,42.1221,42.3176,42.1051,42.3176,546695.0
2018-07-02 13:50:00,49.77,49.83,49.68,49.7,542828.0,42.3091,42.3601,42.2326,42.2496,542828.0
2018-07-02 14:00:00,49.7,49.89,49.69,49.8,336130.0,42.2496,42.4111,42.2411,42.3346,336130.0
2018-07-02 14:10:00,49.79,49.92,49.76,49.9,322375.0,42.3261,42.4366,42.3006,42.4196,322375.0
2018-07-02 14:20:00,49.9,50.0,49.84,49.96,664930.0,42.4196,42.5046,42.3686,42.4706,664930.0
2018-07-02 14:30:00,49.95,50.0,49.85,49.85,264898.0,42.4621,42.5046,42.3771,42.3771,264898.0
2018-07-02 14:40:00,49.86,49.98,49.83,49.83,639538.0,42.3856,42.4876,42.3601,42.3601,639538.0
2018-07-02 14:50:00,49.83,49.91,49.8,49.82,201479.0,42.3601,42.4281,42.3346,42.3516,201479.0
2018-07-02 15:00:00,49.82,49.87,49.74,49.86,356516.0,42.3516,42.3941,42.2836,42.3856,356516.0
2018-07-02 15:10:00,49.86,49.93,49.85,49.92,558676.0,42.3856,42.4451,42.3771,42.4366,558676.0
2018-07-02 15:20:00,49.91,49.99,49.9,49.97,239512.0,42.4281,42.4961,42.4196,42.4791,239512.0
2018-07-02 15:30:00,49.97,50.02,49.82,50.0,442052.0,42.4791,42.5216,42.3516,42.5046,442052.0
2018-07-02 15:40:00,50.0,50.02,49.93,49.99,1284023.0,42.5046,42.5216,42.4451,42.4961,1284023.0
2018-07-02 15:50:00,50.0,50.27,50.0,50.22,1879177.0,42.5046,42.7341,42.5046,42.6916,1879177.0
2018-07-03 09:30:00,50.54,50.86,50.4,50.44,1421711.0,42.9637,43.2357,42.8447,42.8787,1421711.0
2018-07-03 09:40:00,50.44,50.5,50.3,50.36,913807.0,42.8787,42.9297,42.7596,42.8106,913807.0
2018-07-03 09:50:00,50.36,50.45,50.17,50.32,746256.0,42.8106,42.8872,42.6491,42.7766,746256.0
2018-07-03 10:00:00,50.33,50.42,50.25,50.42,512215.0,42.7851,42.8617,42.7171,42.8617,512215.0
2018-07-03 10:10:00,50.41,50.43,50.31,50.37,455678.0,42.8532,42.8702,42.7681,42.8191,455678.0
2018-07-03 10:20:00,50.38,50.45,50.33,50.43,501779.0,42.8277,42.8872,42.7851,42.8702,501779.0
2018-07-03 10:30:00,50.43,50.47,50.39,50.44,431354.0,42.8702,42.9042,42.8362,42.8787,431354.0
2018-07-03 10:40:00,50.44,50.45,50.2,50.2,621167.0,42.8787,42.8872,42.6746,42.6746,621167.0
2018-07-03 10:50:00,50.2,50.38,50.16,50.33,398421.0,42.6746,42.8277,42.6406,42.7851,398421.0
2018-07-03 11:00:00,50.33,50.42,50.28,50.39,258601.0,42.7851,42.8617,42.7426,42.8362,258601.0
2018-07-03 11:10:00,50.39,50.42,50.35,50.38,206682.0,42.8362,42.8617,42.8021,42.8277,206682.0
2018-07-03 11:20:00,50.38,50.44,50.38,50.41,439450.0,42.8277,42.8787,42.8277,42.8532,439450.0
2018-07-03 11:30:00,50.42,50.45,50.4,50.44,208876.0,42.8617,42.8872,42.8447,42.8787,208876.0
2018-07-03 11:40:00,50.44,50.47,50.4,50.46,358408.0,42.8787,42.9042,42.8447,42.8957,358408.0
2018-07-03 11:50:00,50.47,50.47,50.24,50.38,579488.0,42.9042,42.9042,42.7086,42.8277,579488.0
2018-07-03 12:00:00,50.39,50.41,50.24,50.27,258306.0,42.8362,42.8532,42.7086,42.7341,258306.0
2018-07-03 12:10:00,50.28,50.29,49.97,50.08,1039639.0,42.7426,42.7511,42.4791,42.5726,1039639.0
2018-07-03 12:20:00,50.07,50.08,49.89,49.92,815840.0,42.5641,42.5726,42.4111,42.4366,815840.0
2018-07-03 12:30:00,49.92,50.0,49.8,49.82,705422.0,42.4366,42.5046,42.3346,42.3516,705422.0
2018-07-03 12:40:00,49.81,50.01,49.78,49.79,727979.0,42.3431,42.5131,42.3176,42.3261,727979.0
2018-07-03 12:50:00,49.79,49.8,49.43,49.47,2208806.0,42.3261,42.3346,42.0201,42.0541,2208806.0
2018-07-05 09:30:00,49.98,50.15,49.75,50.13,1316910.0,42.4876,42.6321,42.2921,42.6151,1316910.0
2018-07-05 09:40:00,50.13,50.24,49.98,50.1,536241.0,42.6151,42.7086,42.4876,42.5896,536241.0
2018-07-05 09:50:00,50.1,50.22,49.97,50.02,647062.0,42.5896,42.6916,42.4791,42.5216,647062.0
2018-07-05 10:00:00,50.04,50.28,50.03,50.27,779249.0,42.5386,42.7426,42.5301,42.7341,779249.0
2018-07-05 10:10:00,50.26,50.28,50.06,50.15,491805.0,42.7256,42.7426,42.5556,42.6321,491805.0
2018-07-05 10:20:00,50.16,50.19,50.09,50.16,495485.0,42.6406,42.6661,42.5811,42.6406,495485.0
2018-07-05 10:30:00,50.17,50.2,50.11,50.19,407910.0,42.6491,42.6746,42.5981,42.6661,407910.0
2018-07-05 10:40:00,50.2,50.26,50.13,50.19,448338.0,42.6746,42.7256,42.6151,42.6661,448338.0
2018-07-05 10:50:00,50.19,50.22,49.94,49.98,868816.0,42.6661,42.6916,42.4536,42.4876,868816.0
2018-07-05 11:00:00,49.97,50.18,49.94,50.14,360978.0,42.4791,42.6576,42.4536,42.6236,360978.0
2018-07-05 11:10:00,50.14,50.35,50.13,50.33,351584.0,42.6236,42.8021,42.6151,42.7851,351584.0
2018-07-05 11:20:00,50.33,50.65,50.3,50.63,845919.0,42.7851,43.0572,42.7596,43.0402,845919.0
2018-07-05 11:30:00,50.61,50.78,50.59,50.64,791371.0,43.0232,43.1677,43.0062,43.0487,791371.0
2018-07-05 11:40:00,50.65,50.75,50.6,50.67,547457.0,43.0572,43.1422,43.0147,43.0742,547457.0
2018-07-05 11:50:00,50.67,50.8,50.67,50.74,615577.0,43.0742,43.1847,43.0742,43.1337,615577.0
2018-07-05 12:00:00,50.73,50.81,50.69,50.79,722337.0,43.1252,43.1932,43.0912,43.1762,722337.0
2018-07-05 12:10:00,50.79,50.84,50.71,50.77,468976.0,43.1762,43.2187,43.1082,43.1592,468976.0
2018-07-05 12:20:00,50.77,50.85,50.75,50.82,408277.0,43.1592,43.2272,43.1422,43.2017,408277.0
2018-07-05 12:30:00,50.83,50.88,50.75,50.75,480795.0,43.2102,43.2527,43.1422,43.1422,480795.0
2018-07-05 12:40:00,50.76,50.82,50.72,50.73,404287.0,43.1507,43.2017,43.1167,43.1252,404287.0
2018-07-05 12:50:00,50.73,50.95,50.73,50.9,701279.0,43.1252,43.3122,43.1252,43.2697,701279.0
2018-07-05 13:00:00,50.89,50.96,50.86,50.92,609635.0,43.2612,43.3207,43.2357,43.2867,609635.0
2018-07-05 13:10:00,50.93,50.94,50.82,50.87,203678.0,43.2952,43.3037,43.2017,43.2442,203678.0
2018-07-05 13:20:00,50.87,50.9,50.8,50.81,222164.0,43.2442,43.2697,43.1847,43.1932,222164.0
2018-07-05 13:30:00,50.81,50.86,50.7,50.7,537686.0,43.1932,43.2357,43.0997,43.0997,537686.0
2018-07-05 13:40:00,50.7,50.82,50.65,50.77,261219.0,43.0997,43.2017,43.0572,43.1592,261219.0
2018-07-05 13:50:00,50.77,50.78,50.64,50.71,352174.0,43.1592,43.1677,43.0487,43.1082,352174.0
2018-07-05 14:00:00,50.7,50.72,50.47,50.48,567068.0,43.0997,43.1167,42.9042,42.9127,567068.0
2018-07-05 14:10:00,50.47,50.53,50.37,50.53,435233.0,42.9042,42.9552,42.8191,42.9552,435233.0
2018-07-05 14:20:00,50.53,50.54,50.39,50.51,457276.0,42.9552,42.9637,42.8362,42.9382,457276.0
2018-07-05 14:30:00,50.5,50.65,50.49,50.65,512051.0,42.9297,43.0572,42.9212,43.0572,512051.0
2018-07-05 14:40:00,50.65,50.67,50.57,50.59,201069.0,43.0572,43.0742,42.9892,43.0062,201069.0
2018-07-05 14:50:00,50.6,50.86,50.57,50.71,482076.0,43.0147,43.2357,42.9892,43.1082,482076.0
2018-07-05 15:00:00,50.71,50.84,50.66,50.75,687667.0,43.1082,43.2187,43.0657,43.1422,687667.0
2018-07-05 15:10:00,50.74,50.79,50.69,50.78,243182.0,43.1337,43.1762,43.0912,43.1677,243182.0
2018-07-05 15:20:00,50.78,50.81,50.65,50.7,553426.0,43.1677,43.1932,43.0572,43.0997,553426.0
2018-07-05 15:30:00,50.7,50.81,50.65,50.73,654195.0,43.0997,43.1932,43.0572,43.1252,654195.0
2018-07-05 15:40:00,50.73,50.82,50.7,50.72,515044.0,43.1252,43.2017,43.0997,43.1167,515044.0
2018-07-05 15:50:00,50.72,50.83,50.69,50.76,1738753.0,43.1167,43.2102,43.0912,43.1507,1738753.0
2018-07-06 09:30:00,50.79,50.84,50.48,50.65,1047709.0,43.1762,43.2187,42.9127,43.0572,1047709.0
2018-07-06 09:40:00,50.64,50.69,50.48,50.52,642226.0,43.0487,43.0912,42.9127,42.9467,642226.0
2018-07-06 09:50:00,50.51,50.57,50.4,50.54,535485.0,42.9382,42.9892,42.8447,42.9637,535485.0
2018-07-06 10:00:00,50.54,50.71,50.52,50.66,490841.0,42.9637,43.1082,42.9467,43.0657,490841.0
2018-07-06 10:10:00,50.66,50.68,50.52,50.57,363223.0,43.0657,43.0827,42.9467,42.9892,363223.0
2018-07-06 10:20:00,50.57,50.6,50.52,50.56,280496.0,42.9892,43.0147,42.9467,42.9807,280496.0
2018-07-06 10:30:00,50.57,50.69,50.51,50.65,280578.0,42.9892,43.0912,42.9382,43.0572,280578.0
2018-07-06 10:40:00,50.65,50.87,50.64,50.8,413232.0,43.0572,43.2442,43.0487,43.1847,413232.0
2018-07-06 10:50:00,50.8,50.95,50.75,50.85,458615.0,43.1847,43.3122,43.1422,43.2272,458615.0
2018-07-06 11:00:00,50.86,50.95,50.79,50.94,270391.0,43.2357,43.3122,43.1762,43.3037,270391.0
2018-07-06 11:10:00,50.94,50.96,50.87,50.94,598177.0,43.3037,43.3207,43.2442,43.3037,598177.0
2018-07-06 11:20:00,50.94,51.03,50.89,51.0,474171.0,43.3037,43.3802,43.2612,43.3547,474171.0
2018-07-06 11:30:00,51.0,51.15,50.94,51.13,503241.0,43.3547,43.4822,43.3037,43.4652,503241.0
2018-07-06 11:40:00,51.13,51.16,51.09,51.15,370647.0,43.4652,43.4907,43.4312,43.4822,370647.0
2018-07-06 11:50:00,51.14,51.18,51.02,51.11,275799.0,43.4737,43.5077,43.3717,43.4482,275799.0
2018-07-06 12:00:00,51.12,51.12,51.03,51.09,306211.0,43.4567,43.4567,43.3802,43.4312,306211.0
2018-07-06 12:10:00,51.09,51.14,51.0,51.07,469675.0,43.4312,43.4737,43.3547,43.4142,469675.0
2018-07-06 12:20:00,51.07,51.14,51.05,51.09,317083.0,43.4142,43.4737,43.3972,43.4312,317083.0
2018-07-06 12:30:00,51.08,51.12,51.05,51.1,195503.0,43.4227,43.4567,43.3972,43.4397,195503.0
2018-07-06 12:40:00,51.1,51.1,51.02,51.04,392518.0,43.4397,43.4397,43.3717,43.3887,392518.0
2018-07-06 12:50:00,51.04,51.08,51.02,51.06,145941.0,43.3887,43.4227,43.3717,43.4057,145941.0
2018-07-06 13:00:00,51.07,51.19,51.06,51.18,275370.0,43.4142,43.5162,43.4057,43.5077,275370.0
2018-07-06 13:10:00,51.19,51.25,51.17,51.22,519659.0,43.5162,43.5672,43.4992,43.5417,519659.0
2018-07-06 13:20:00,51.22,51.31,51.16,51.27,241943.0,43.5417,43.6182,43.4907,43.5842,241943.0
2018-07-06 13:30:00,51.28,51.35,51.23,51.26,428573.0,43.5927,43.6522,43.5502,43.5757,428573.0
2018-07-06 13:40:00,51.26,51.28,51.16,51.18,169369.0,43.5757,43.5927,43.4907,43.5077,169369.0
2018-07-06 13:50:00,51.17,51.25,51.16,51.17,313448.0,43.4992,43.5672,43.4907,43.4992,313448.0
2018-07-06 14:00:00,51.18,51.22,51.14,51.2,253318.0,43.5077,43.5417,43.4737,43.5247,253318.0
2018-07-06 14:10:00,51.2,51.3,51.18,51.2,461299.0,43.5247,43.6097,43.5077,43.5247,461299.0
2018-07-06 14:20:00,51.2,51.22,51.19,51.2,110975.0,43.5247,43.5417,43.5162,43.5247,110975.0
2018-07-06 14:30:00,51.19,51.29,51.18,51.19,344561.0,43.5162,43.6012,43.5077,43.5162,344561.0
2018-07-06 14:40:00,51.19,51.27,51.18,51.26,267757.0,43.5162,43.5842,43.5077,43.5757,267757.0
2018-07-06 14:50:00,51.26,51.3,51.24,51.3,179866.0,43.5757,43.6097,43.5587,43.6097,179866.0
2018-07-06 15:00:00,51.29,51.47,51.29,51.33,597267.0,43.6012,43.7543,43.6012,43.6352,597267.0
2018-07-06 15:10:00,51.33,51.36,51.29,51.33,302763.0,43.6352,43.6607,43.6012,43.6352,302763.0
2018-07-06 15:20:00,51.33,51.5,51.28,51.43,820197.0,43.6352,43.7798,43.5927,43.7202,820197.0
2018-07-06 15:30:00,51.44,51.47,51.29,51.41,794120.0,43.7287,43.7543,43.6012,43.7032,794120.0
2018-07-06 15:40:00,51.41,51.42,51.21,51.22,577316.0,43.7032,43.7117,43.5332,43.5417,577316.0
2018-07-06 15:50:00,51.21,51.44,51.18,51.38,1278188.0,43.5332,43.7287,43.5077,43.6777,1278188.0
2018-07-09 09:30:00,51.64,51.84,51.51,51.6,874863.0,43.8988,44.0688,43.7883,43.8648,874863.0
2018-07-09 09:40:00,51.6,51.69,51.42,51.42,676393.0,43.8648,43.9413,43.7117,43.7117,676393.0
2018-07-09 09:50:00,51.42,51.43,51.22,51.35,654585.0,43.7117,43.7202,43.5417,43.6522,654585.0
2018-07-09 10:00:00,51.36,51.36,51.24,51.26,750409.0,43.6607,43.6607,43.5587,43.5757,750409.0
2018-07-09 10:10:00,51.26,51.32,51.1,51.16,694185.0,43.5757,43.6267,43.4397,43.4907,694185.0
2018-07-09 10:20:00,51.16,51.18,51.04,51.04,542095.0,43.4907,43.5077,43.3887,43.3887,542095.0
2018-07-09 10:30:00,51.04,51.14,51.0,51.13,826418.0,43.3887,43.4737,43.3547,43.4652,826418.0
2018-07-09 10:40:00,51.13,51.18,51.04,51.06,773120.0,43.4652,43.5077,43.3887,43.4057,773120.0
2018-07-09 10:50:00,51.07,51.29,51.06,51.27,437153.0,43.4142,43.6012,43.4057,43.5842,437153.0
2018-07-09 11:00:00,51.28,51.48,51.25,51.48,472816.0,43.5927,43.7628,43.5672,43.7628,472816.0
2018-07-09 11:10:00,51.47,51.57,51.37,51.5,488685.0,43.7543,43.8393,43.6692,43.7798,488685.0
2018-07-09 11:20:00,51.51,51.53,51.38,51.39,267317.0,43.7883,43.8053,43.6777,43.6862,267317.0
2018-07-09 11:30:00,51.4,51.48,51.34,51.46,344878.0,43.6947,43.7628,43.6437,43.7458,344878.0
2018-07-09 11:40:00,51.46,51.46,51.37,51.46,242550.0,43.7458,43.7458,43.6692,43.7458,242550.0
2018-07-09 11:50:00,51.45,51.57,51.43,51.55,602689.0,43.7372,43.8393,43.7202,43.8223,602689.0
2018-07-09 12:00:00,51.55,51.57,51.46,51.48,195040.0,43.8223,43.8393,43.7458,43.7628,195040.0
2018-07-09 12:10:00,51.48,51.53,51.43,51.45,195394.0,43.7628,43.8053,43.7202,43.7372,195394.0
2018-07-09 12:20:00,51.46,51.48,51.38,51.4,374211.0,43.7458,43.7628,43.6777,43.6947,374211.0
2018-07-09 12:30:00,51.4,51.46,51.36,51.46,271833.0,43.6947,43.7458,43.6607,43.7458,271833.0
2018-07-09 12:40:00,51.45,51.47,51.43,51.43,169339.0,43.7372,43.7543,43.7202,43.7202,169339.0
2018-07-09 12:50:00,51.43,51.46,51.39,51.45,149324.0,43.7202,43.7458,43.6862,43.7372,149324.0
2018-07-09 13:00:00,51.46,51.53,51.44,51.46,400430.0,43.7458,43.8053,43.7287,43.7458,400430.0
2018-07-09 13:10:00,51.46,51.5,51.42,51.49,196517.0,43.7458,43.7798,43.7117,43.7713,196517.0
2018-07-09 13:20:00,51.49,51.59,51.49,51.57,181992.0,43.7713,43.8563,43.7713,43.8393,181992.0
2018-07-09 13:30:00,51.56,51.61,51.53,51.6,209783.0,43.8308,43.8733,43.8053,43.8648,209783.0
2018-07-09 13:40:00,51.59,51.6,51.52,51.54,101636.0,43.8563,43.8648,43.7968,43.8138,101636.0
2018-07-09 13:50:00,51.54,51.59,51.53,51.55,156338.0,43.8138,43.8563,43.8053,43.8223,156338.0
2018-07-09 14:00:00,51.55,51.56,51.49,51.5,443182.0,43.8223,43.8308,43.7713,43.7798,443182.0
2018-07-09 14:10:00,51.5,51.61,51.49,51.59,255374.0,43.7798,43.8733,43.7713,43.8563,255374.0
2018-07-09 14:20:00,51.59,51.68,51.53,51.66,340937.0,43.8563,43.9328,43.8053,43.9158,340937.0
2018-07-09 14:30:00,51.66,51.77,51.63,51.69,424178.0,43.9158,44.0093,43.8903,43.9413,424178.0
2018-07-09 14:40:00,51.69,51.78,51.67,51.7,349955.0,43.9413,44.0178,43.9243,43.9498,349955.0
2018-07-09 14:50:00,51.7,51.77,51.7,51.73,203280.0,43.9498,44.0093,43.9498,43.9753,203280.0
2018-07-09 15:00:00,51.72,51.76,51.64,51.75,332986.0,43.9668,44.0008,43.8988,43.9923,332986.0
2018-07-09 15:10:00,51.76,51.77,51.66,51.71,460800.0,44.0008,44.0093,43.9158,43.9583,460800.0
2018-07-09 15:20:00,51.72,51.77,51.69,51.74,512201.0,43.9668,44.0093,43.9413,43.9838,512201.0
2018-07-09 15:30:00,51.74,51.83,51.73,51.78,657629.0,43.9838,44.0603,43.9753,44.0178,657629.0
2018-07-09 15:40:00,51.78,51.85,51.76,51.85,565217.0,44.0178,44.0773,44.0008,44.0773,565217.0
2018-07-09 15:50:00,51.84,51.89,51.8,51.86,1282849.0,44.0688,44.1113,44.0348,44.0858,1282849.0
2018-07-10 09:30:00,52.07,52.23,51.93,52.08,769591.0,44.2643,44.4003,44.1453,44.2728,769591.0
2018-07-10 09:40:00,52.08,52.1,51.87,51.99,549354.0,44.2728,44.2898,44.0943,44.1963,549354.0
2018-07-10 09:50:00,51.99,52.2,51.98,52.03,585171.0,44.1963,44.3748,44.1878,44.2303,585171.0
2018-07-10 10:00:00,52.03,52.09,52.0,52.05,325567.0,44.2303,44.2813,44.2048,44.2473,325567.0
2018-07-10 10:10:00,52.06,52.08,51.91,51.94,276831.0,44.2558,44.2728,44.1283,44.1538,276831.0
2018-07-10 10:20:00,51.93,52.01,51.92,52.01,350852.0,44.1453,44.2133,44.1368,44.2133,350852.0
2018-07-10 10:30:00,52.0,52.08,51.95,51.96,215633.0,44.2048,44.2728,44.1623,44.1708,215633.0
2018-07-10 10:40:00,51.95,51.99,51.89,51.89,444694.0,44.1623,44.1963,44.1113,44.1113,444694.0
2018-07-10 10:50:00,51.89,51.94,51.84,51.91,411155.0,44.1113,44.1538,44.0688,44.1283,411155.0
2018-07-10 11:00:00,51.92,52.03,51.91,52.02,306542.0,44.1368,44.2303,44.1283,44.2218,306542.0
2018-07-10 11:10:00,52.02,52.03,51.9,51.96,251709.0,44.2218,44.2303,44.1198,44.1708,251709.0
2018-07-10 11:20:00,51.97,52.03,51.93,51.95,232427.0,44.1793,44.2303,44.1453,44.1623,232427.0
2018-07-10 11:30:00,51.95,52.04,51.95,52.0,264540.0,44.1623,44.2388,44.1623,44.2048,264540.0
2018-07-10 11:40:00,51.99,52.1,51.99,52.07,160990.0,44.1963,44.2898,44.1963,44.2643,160990.0
2018-07-10 11:50:00,52.08,52.15,52.06,52.15,143598.0,44.2728,44.3323,44.2558,44.3323,143598.0
2018-07-10 12:00:00,52.14,52.15,52.02,52.05,220067.0,44.3238,44.3323,44.2218,44.2473,220067.0
2018-07-10 12:10:00,52.06,52.12,52.04,52.07,530074.0,44.2558,44.3068,44.2388,44.2643,530074.0
2018-07-10 12:20:00,52.08,52.16,52.07,52.16,311124.0,44.2728,44.3408,44.2643,44.3408,311124.0
2018-07-10 12:30:00,52.16,52.18,52.09,52.17,187318.0,44.3408,44.3578,44.2813,44.3493,187318.0
2018-07-10 12:40:00,52.18,52.26,52.16,52.21,634854.0,44.3578,44.4258,44.3408,44.3833,634854.0
2018-07-10 12:50:00,52.2,52.24,52.17,52.19,198312.0,44.3748,44.4088,44.3493,44.3663,198312.0
2018-07-10 13:00:00,52.19,52.22,52.18,52.18,352168.0,44.3663,44.3918,44.3578,44.3578,352168.0
2018-07-10 13:10:00,52.18,52.2,52.13,52.16,199624.0,44.3578,44.3748,44.3153,44.3408,199624.0
2018-07-10 13:20:00,52.16,52.18,52.1,52.1,162394.0,44.3408,44.3578,44.2898,44.2898,162394.0
2018-07-10 13:30:00,52.1,52.13,51.98,51.98,385539.0,44.2898,44.3153,44.1878,44.1878,385539.0
2018-07-10 13:40:00,51.99,52.06,51.9,51.92,287804.0,44.1963,44.2558,44.1198,44.1368,287804.0
2018-07-10 13:50:00,51.91,52.01,51.9,51.99,336384.0,44.1283,44.2133,44.1198,44.1963,336384.0
2018-07-10 14:00:00,51.99,52.03,51.97,52.02,205706.0,44.1963,44.2303,44.1793,44.2218,205706.0
2018-07-10 14:10:00,52.02,52.08,51.99,52.05,202742.0,44.2218,44.2728,44.1963,44.2473,202742.0
2018-07-10 14:20:00,52.06,52.1,52.01,52.07,137277.0,44.2558,44.2898,44.2133,44.2643,137277.0
2018-07-10 14:30:00,52.07,52.08,52.04,52.08,229533.0,44.2643,44.2728,44.2388,44.2728,229533.0
2018-07-10 14:40:00,52.07,52.08,52.0,52.05,116722.0,44.2643,44.2728,44.2048,44.2473,116722.0
2018-07-10 14:50:00,52.05,52.19,52.04,52.18,469097.0,44.2473,44.3663,44.2388,44.3578,469097.0
2018-07-10 15:00:00,52.17,52.21,52.15,52.17,184912.0,44.3493,44.3833,44.3323,44.3493,184912.0
2018-07-10 15:10:00,52.18,52.21,52.16,52.21,299506.0,44.3578,44.3833,44.3408,44.3833,299506.0
2018-07-10 15:20:00,52.21,52.24,52.13,52.16,483818.0,44.3833,44.4088,44.3153,44.3408,483818.0
2018-07-10 15:30:00,52.15,52.24,52.15,52.23,455169.0,44.3323,44.4088,44.3323,44.4003,455169.0
2018-07-10 15:40:00,52.22,52.23,52.11,52.16,462917.0,44.3918,44.4003,44.2983,44.3408,462917.0
2018-07-10 15:50:00,52.16,52.23,52.14,52.15,1079955.0,44.3408,44.4003,44.3238,44.3323,1079955.0
2018-07-11 09:30:00,51.56,51.83,51.55,51.61,916190.0,43.8308,44.0603,43.8223,43.8733,916190.0
2018-07-11 09:40:00,51.6,51.65,51.42,51.51,556298.0,43.8648,43.9073,43.7117,43.7883,556298.0
2018-07-11 09:50:00,51.51,51.64,51.45,51.47,297909.0,43.7883,43.8988,43.7372,43.7543,297909.0
2018-07-11 10:00:00,51.47,51.69,51.45,51.47,352040.0,43.7543,43.9413,43.7372,43.7543,352040.0
2018-07-11 10:10:00,51.46,51.71,51.44,51.64,735552.0,43.7458,43.9583,43.7287,43.8988,735552.0
2018-07-11 10:20:00,51.64,51.7,51.57,51.66,498945.0,43.8988,43.9498,43.8393,43.9158,498945.0
2018-07-11 10:30:00,51.67,51.87,51.65,51.69,448833.0,43.9243,44.0943,43.9073,43.9413,448833.0
2018-07-11 10:40:00,51.68,51.71,51.51,51.52,324185.0,43.9328,43.9583,43.7883,43.7968,324185.0
2018-07-11 10:50:00,51.52,51.71,51.52,51.71,356866.0,43.7968,43.9583,43.7968,43.9583,356866.0
2018-07-11 11:00:00,51.71,51.75,51.6,51.65,346596.0,43.9583,43.9923,43.8648,43.9073,346596.0
2018-07-11 11:10:00,51.65,51.75,51.64,51.67,523934.0,43.9073,43.9923,43.8988,43.9243,523934.0
2018-07-11 11:20:00,51.67,51.68,51.54,51.57,398829.0,43.9243,43.9328,43.8138,43.8393,398829.0
2018-07-11 11:30:00,51.56,51.74,51.52,51.74,404924.0,43.8308,43.9838,43.7968,43.9838,404924.0
2018-07-11 11:40:00,51.73,51.78,51.52,51.62,404746.0,43.9753,44.0178,43.7968,43.8818,404746.0
2018-07-11 11:50:00,51.62,51.77,51.57,51.64,451175.0,43.8818,44.0093,43.8393,43.8988,451175.0
2018-07-11 12:00:00,51.63,51.65,51.52,51.52,251128.0,43.8903,43.9073,43.7968,43.7968,251128.0
2018-07-11 12:10:00,51.52,51.57,51.42,51.54,382913.0,43.7968,43.8393,43.7117,43.8138,382913.0
2018-07-11 12:20:00,51.54,51.6,51.5,51.6,166704.0,43.8138,43.8648,43.7798,43.8648,166704.0
2018-07-11 12:30:00,51.59,51.63,51.55,51.56,164089.0,43.8563,43.8903,43.8223,43.8308,164089.0
2018-07-11 12:40:00,51.56,51.61,51.54,51.56,141317.0,43.8308,43.8733,43.8138,43.8308,141317.0
2018-07-11 12:50:00,51.56,51.58,51.47,51.49,317436.0,43.8308,43.8478,43.7543,43.7713,317436.0
2018-07-11 13:00:00,51.5,51.51,51.45,51.45,261569.0,43.7798,43.7883,43.7372,43.7372,261569.0
2018-07-11 13:10:00,51.45,51.48,51.41,51.46,147238.0,43.7372,43.7628,43.7032,43.7458,147238.0
2018-07-11 13:20:00,51.46,51.65,51.44,51.59,163997.0,43.7458,43.9073,43.7287,43.8563,163997.0
2018-07-11 13:30:00,51.59,51.6,51.44,51.45,247147.0,43.8563,43.8648,43.7287,43.7372,247147.0
2018-07-11 13:40:00,51.46,51.5,51.41,51.42,166393.0,43.7458,43.7798,43.7032,43.7117,166393.0
2018-07-11 13:50:00,51.41,51.44,51.39,51.4,172331.0,43.7032,43.7287,43.6862,43.6947,172331.0
2018-07-11 14:00:00,51.4,51.45,51.31,51.33,168988.0,43.6947,43.7372,43.6182,43.6352,168988.0
2018-07-11 14:10:00,51.32,51.33,51.24,51.33,207984.0,43.6267,43.6352,43.5587,43.6352,207984.0
2018-07-11 14:20:00,51.33,51.45,51.32,51.43,231776.0,43.6352,43.7372,43.6267,43.7202,231776.0
2018-07-11 14:30:00,51.44,51.49,51.42,51.46,322347.0,43.7287,43.7713,43.7117,43.7458,322347.0
2018-07-11 14:40:00,51.47,51.5,51.42,51.43,452150.0,43.7543,43.7798,43.7117,43.7202,452150.0
2018-07-11 14:50:00,51.43,51.45,51.37,51.4,220616.0,43.7202,43.7372,43.6692,43.6947,220616.0
2018-07-11 15:00:00,51.4,51.53,51.38,51.52,284374.0,43.6947,43.8053,43.6777,43.7968,284374.0
2018-07-11 15:10:00,51.52,51.54,51.47,51.47,352322.0,43.7968,43.8138,43.7543,43.7543,352322.0
2018-07-11 15:20:00,51.47,51.52,51.38,51.4,451580.0,43.7543,43.7968,43.6777,43.6947,451580.0
2018-07-11 15:30:00,51.4,51.46,51.39,51.42,374076.0,43.6947,43.7458,43.6862,43.7117,374076.0
2018-07-11 15:40:00,51.42,51.46,51.41,51.42,397910.0,43.7117,43.7458,43.7032,43.7117,397910.0
2018-07-11 15:50:00,51.42,51.42,51.19,51.2,2292196.0,43.7117,43.7117,43.5162,43.5247,2292196.0
2018-07-12 09:30:00,52.02,52.1,51.73,52.01,1551039.0,44.2218,44.2898,43.9753,44.2133,1551039.0
2018-07-12 09:40:00,52.0,52.12,51.98,52.1,1531197.0,44.2048,44.3068,44.1878,44.2898,1531197.0
2018-07-12 09:50:00,52.1,52.34,52.09,52.3,624370.0,44.2898,44.4938,44.2813,44.4598,624370.0
2018-07-12 10:00:00,52.3,52.36,52.17,52.23,668546.0,44.4598,44.5108,44.3493,44.4003,668546.0
2018-07-12 10:10:00,52.23,52.28,52.2,52.24,498936.0,44.4003,44.4428,44.3748,44.4088,498936.0
2018-07-12 10:20:00,52.24,52.48,52.19,52.47,729113.0,44.4088,44.6128,44.3663,44.6043,729113.0
2018-07-12 10:30:00,52.47,52.48,52.39,52.41,534156.0,44.6043,44.6128,44.5363,44.5533,534156.0
2018-07-12 10:40:00,52.41,52.43,52.1,52.11,475818.0,44.5533,44.5703,44.2898,44.2983,475818.0
2018-07-12 10:50:00,52.11,52.18,52.07,52.1,282758.0,44.2983,44.3578,44.2643,44.2898,282758.0
2018-07-12 11:00:00,52.1,52.17,52.1,52.14,234563.0,44.2898,44.3493,44.2898,44.3238,234563.0
2018-07-12 11:10:00,52.15,52.19,52.0,52.02,386136.0,44.3323,44.3663,44.2048,44.2218,386136.0
2018-07-12 11:20:00,52.0,52.03,51.94,51.98,397742.0,44.2048,44.2303,44.1538,44.1878,397742.0
2018-07-12 11:30:00,51.99,52.08,51.97,52.08,210855.0,44.1963,44.2728,44.1793,44.2728,210855.0
2018-07-12 11:40:00,52.08,52.1,52.0,52.08,219927.0,44.2728,44.2898,44.2048,44.2728,219927.0
2018-07-12 11:50:00,52.08,52.21,52.02,52.18,244184.0,44.2728,44.3833,44.2218,44.3578,244184.0
2018-07-12 12:00:00,52.18,52.2,52.08,52.16,199023.0,44.3578,44.3748,44.2728,44.3408,199023.0
2018-07-12 12:10:00,52.16,52.23,52.15,52.21,192028.0,44.3408,44.4003,44.3323,44.3833,192028.0
2018-07-12 12:20:00,52.22,52.24,52.17,52.2,112848.0,44.3918,44.4088,44.3493,44.3748,112848.0
2018-07-12 12:30:00,52.21,52.25,52.14,52.15,138755.0,44.3833,44.4173,44.3238,44.3323,138755.0
2018-07-12 12:40:00,52.15,52.2,52.08,52.13,238953.0,44.3323,44.3748,44.2728,44.3153,238953.0
2018-07-12 12:50:00,52.13,52.24,52.13,52.22,93707.0,44.3153,44.4088,44.3153,44.3918,93707.0
2018-07-12 13:00:00,52.23,52.27,52.16,52.19,128148.0,44.4003,44.4343,44.3408,44.3663,128148.0
2018-07-12 13:10:00,52.19,52.25,52.18,52.23,151107.0,44.3663,44.4173,44.3578,44.4003,151107.0
2018-07-12 13:20:00,52.23,52.25,52.13,52.23,137190.0,44.4003,44.4173,44.3153,44.4003,137190.0
2018-07-12 13:30:00,52.23,52.25,52.14,52.16,164044.0,44.4003,44.4173,44.3238,44.3408,164044.0
2018-07-12 13:40:00,52.16,52.18,52.12,52.15,173195.0,44.3408,44.3578,44.3068,44.3323,173195.0
2018-07-12 13:50:00,52.14,52.18,52.09,52.11,163874.0,44.3238,44.3578,44.2813,44.2983,163874.0
2018-07-12 14:00:00,52.11,52.17,52.1,52.11,231686.0,44.2983,44.3493,44.2898,44.2983,231686.0
2018-07-12 14:10:00,52.11,52.15,52.08,52.09,194841.0,44.2983,44.3323,44.2728,44.2813,194841.0
2018-07-12 14:20:00,52.09,52.11,52.05,52.05,209706.0,44.2813,44.2983,44.2473,44.2473,209706.0
2018-07-12 14:30:00,52.05,52.19,52.03,52.18,787548.0,44.2473,44.3663,44.2303,44.3578,787548.0
2018-07-12 14:40:00,52.17,52.23,52.15,52.2,205912.0,44.3493,44.4003,44.3323,44.3748,205912.0
2018-07-12 14:50:00,52.2,52.3,52.2,52.29,178045.0,44.3748,44.4598,44.3748,44.4513,178045.0
2018-07-12 15:00:00,52.29,52.37,52.28,52.37,189405.0,44.4513,44.5193,44.4428,44.5193,189405.0
2018-07-12 15:10:00,52.37,52.37,52.28,52.3,309772.0,44.5193,44.5193,44.4428,44.4598,309772.0
2018-07-12 15:20:00,52.3,52.32,52.17,52.25,345782.0,44.4598,44.4768,44.3493,44.4173,345782.0
2018-07-12 15:30:00,52.25,52.33,52.24,52.28,465484.0,44.4173,44.4853,44.4088,44.4428,465484.0
2018-07-12 15:40:00,52.28,52.33,52.22,52.31,473635.0,44.4428,44.4853,44.3918,44.4683,473635.0
2018-07-12 15:50:00,52.31,52.41,52.22,52.35,1573581.0,44.4683,44.5533,44.3918,44.5023,1573581.0
2018-07-13 09:30:00,52.4,52.42,52.18,52.21,515590.0,44.5448,44.5618,44.3578,44.3833,515590.0
2018-07-13 09:40:00,52.22,52.26,51.76,51.92,880759.0,44.3918,44.4258,44.0008,44.1368,880759.0
2018-07-13 09:50:00,51.91,52.05,51.88,52.01,388153.0,44.1283,44.2473,44.1028,44.2133,388153.0
2018-07-13 10:00:00,52.0,52.19,52.0,52.17,387808.0,44.2048,44.3663,44.2048,44.3493,387808.0
2018-07-13 10:10:00,52.18,52.39,52.16,52.25,803912.0,44.3578,44.5363,44.3408,44.4173,803912.0
2018-07-13 10:20:00,52.25,52.36,52.18,52.25,426852.0,44.4173,44.5108,44.3578,44.4173,426852.0
2018-07-13 10:30:00,52.25,52.4,52.21,52.31,269417.0,44.4173,44.5448,44.3833,44.4683,269417.0
2018-07-13 10:40:00,52.3,52.37,52.22,52.23,295216.0,44.4598,44.5193,44.3918,44.4003,295216.0
2018-07-13 10:50:00,52.23,52.24,52.04,52.07,257062.0,44.4003,44.4088,44.2388,44.2643,257062.0
2018-07-13 11:00:00,52.07,52.18,51.98,52.07,286960.0,44.2643,44.3578,44.1878,44.2643,286960.0
2018-07-13 11:10:00,52.06,52.13,52.05,52.06,169791.0,44.2558,44.3153,44.2473,44.2558,169791.0
2018-07-13 11:20:00,52.07,52.09,52.03,52.03,191971.0,44.2643,44.2813,44.2303,44.2303,191971.0
2018-07-13 11:30:00,52.04,52.13,52.02,52.13,213883.0,44.2388,44.3153,44.2218,44.3153,213883.0
2018-07-13 11:40:00,52.13,52.18,52.03,52.16,255796.0,44.3153,44.3578,44.2303,44.3408,255796.0
2018-07-13 11:50:00,52.16,52.2,52.12,52.18,136234.0,44.3408,44.3748,44.3068,44.3578,136234.0
2018-07-13 12:00:00,52.19,52.28,52.18,52.28,123752.0,44.3663,44.4428,44.3578,44.4428,123752.0
2018-07-13 12:10:00,52.27,52.32,52.26,52.32,106891.0,44.4343,44.4768,44.4258,44.4768,106891.0
2018-07-13 12:20:00,52.32,52.32,52.23,52.29,109027.0,44.4768,44.4768,44.4003,44.4513,109027.0
2018-07-13 12:30:00,52.29,52.29,52.17,52.17,127118.0,44.4513,44.4513,44.3493,44.3493,127118.0
2018-07-13 12:40:00,52.17,52.23,52.16,52.21,90189.0,44.3493,44.4003,44.3408,44.3833,90189.0
2018-07-13 12:50:00,52.22,52.3,52.16,52.24,146928.0,44.3918,44.4598,44.3408,44.4088,146928.0
2018-07-13 13:00:00,52.25,52.27,52.15,52.16,115154.0,44.4173,44.4343,44.3323,44.3408,115154.0
2018-07-13 13:10:00,52.16,52.18,52.03,52.09,273247.0,44.3408,44.3578,44.2303,44.2813,273247.0
2018-07-13 13:20:00,52.09,52.18,52.07,52.12,106925.0,44.2813,44.3578,44.2643,44.3068,106925.0
2018-07-13 13:30:00,52.11,52.13,52.03,52.03,135478.0,44.2983,44.3153,44.2303,44.2303,135478.0
2018-07-13 13:40:00,52.03,52.06,51.97,52.0,207773.0,44.2303,44.2558,44.1793,44.2048,207773.0
2018-07-13 13:50:00,52.0,52.14,52.0,52.14,141686.0,44.2048,44.3238,44.2048,44.3238,141686.0
2018-07-13 14:00:00,52.14,52.19,52.08,52.1,154328.0,44.3238,44.3663,44.2728,44.2898,154328.0
2018-07-13 14:10:00,52.11,52.14,52.08,52.11,112251.0,44.2983,44.3238,44.2728,44.2983,112251.0
2018-07-13 14:20:00,52.11,52.12,52.06,52.09,162164.0,44.2983,44.3068,44.2558,44.2813,162164.0
2018-07-13 14:30:00,52.09,52.11,52.06,52.11,93194.0,44.2813,44.2983,44.2558,44.2983,93194.0
2018-07-13 14:40:00,52.11,52.14,52.09,52.13,225661.0,44.2983,44.3238,44.2813,44.3153,225661.0
2018-07-13 14:50:00,52.13,52.16,52.12,52.13,121575.0,44.3153,44.3408,44.3068,44.3153,121575.0
2018-07-13 15:00:00,52.13,52.17,52.12,52.16,146209.0,44.3153,44.3493,44.3068,44.3408,146209.0
2018-07-13 15:10:00,52.15,52.19,52.14,52.17,146404.0,44.3323,44.3663,44.3238,44.3493,146404.0
2018-07-13 15:20:00,52.18,52.19,52.11,52.13,180983.0,44.3578,44.3663,44.2983,44.3153,180983.0
2018-07-13 15:30:00,52.12,52.26,52.12,52.23,512842.0,44.3068,44.4258,44.3068,44.4003,512842.0
2018-07-13 15:40:00,52.24,52.24,52.14,52.15,365968.0,44.4088,44.4088,44.3238,44.3323,365968.0
2018-07-13 15:50:00,52.16,52.24,52.15,52.22,1095171.0,44.3408,44.4088,44.3323,44.3918,1095171.0
2018-07-16 09:30:00,52.15,52.3,51.87,52.05,625433.0,44.3323,44.4598,44.0943,44.2473,625433.0
2018-07-16 09:40:00,52.05,52.14,51.99,52.0,380284.0,44.2473,44.3238,44.1963,44.2048,380284.0
2018-07-16 09:50:00,52.01,52.32,51.97,52.11,626548.0,44.2133,44.4768,44.1793,44.2983,626548.0
2018-07-16 10:00:00,52.12,52.16,52.06,52.12,267305.0,44.3068,44.3408,44.2558,44.3068,267305.0
2018-07-16 10:10:00,52.12,52.18,52.06,52.12,347716.0,44.3068,44.3578,44.2558,44.3068,347716.0
2018-07-16 10:20:00,52.12,52.15,52.03,52.1,156321.0,44.3068,44.3323,44.2303,44.2898,156321.0
2018-07-16 10:30:00,52.1,52.14,52.02,52.06,174753.0,44.2898,44.3238,44.2218,44.2558,174753.0
2018-07-16 10:40:00,52.05,52.05,51.99,52.0,234971.0,44.2473,44.2473,44.1963,44.2048,234971.0
2018-07-16 10:50:00,51.99,52.03,51.93,51.94,298125.0,44.1963,44.2303,44.1453,44.1538,298125.0
2018-07-16 11:00:00,51.94,52.04,51.92,52.04,208896.0,44.1538,44.2388,44.1368,44.2388,208896.0
2018-07-16 11:10:00,52.04,52.1,52.0,52.08,149842.0,44.2388,44.2898,44.2048,44.2728,149842.0
2018-07-16 11:20:00,52.08,52.12,52.04,52.08,169186.0,44.2728,44.3068,44.2388,44.2728,169186.0
2018-07-16 11:30:00,52.07,52.09,52.01,52.08,131840.0,44.2643,44.2813,44.2133,44.2728,131840.0
2018-07-16 11:40:00,52.09,52.17,52.06,52.16,169098.0,44.2813,44.3493,44.2558,44.3408,169098.0
2018-07-16 11:50:00,52.16,52.2,52.13,52.18,153912.0,44.3408,44.3748,44.3153,44.3578,153912.0
2018-07-16 12:00:00,52.18,52.2,52.13,52.17,202198.0,44.3578,44.3748,44.3153,44.3493,202198.0
2018-07-16 12:10:00,52.18,52.18,52.1,52.16,115969.0,44.3578,44.3578,44.2898,44.3408,115969.0
2018-07-16 12:20:00,52.16,52.23,52.16,52.2,193739.0,44.3408,44.4003,44.3408,44.3748,193739.0
2018-07-16 12:30:00,52.2,52.21,52.15,52.16,104324.0,44.3748,44.3833,44.3323,44.3408,104324.0
2018-07-16 12:40:00,52.16,52.22,52.16,52.19,74706.0,44.3408,44.3918,44.3408,44.3663,74706.0
2018-07-16 12:50:00,52.18,52.21,52.17,52.18,56747.0,44.3578,44.3833,44.3493,44.3578,56747.0
2018-07-16 13:00:00,52.19,52.2,52.14,52.16,96455.0,44.3663,44.3748,44.3238,44.3408,96455.0
2018-07-16 13:10:00,52.16,52.17,52.11,52.15,127059.0,44.3408,44.3493,44.2983,44.3323,127059.0
2018-07-16 13:20:00,52.15,52.17,52.07,52.12,102566.0,44.3323,44.3493,44.2643,44.3068,102566.0
2018-07-16 13:30:00,52.12,52.16,52.07,52.16,85544.0,44.3068,44.3408,44.2643,44.3408,85544.0
2018-07-16 13:40:00,52.15,52.18,52.11,52.17,73618.0,44.3323,44.3578,44.2983,44.3493,73618.0
2018-07-16 13:50:00,52.16,52.17,52.1,52.12,81070.0,44.3408,44.3493,44.2898,44.3068,81070.0
2018-07-16 14:00:00,52.12,52.12,52.07,52.12,161605.0,44.3068,44.3068,44.2643,44.3068,161605.0
2018-07-16 14:10:00,52.12,52.13,52.08,52.12,79557.0,44.3068,44.3153,44.2728,44.3068,79557.0
2018-07-16 14:20:00,52.13,52.13,52.06,52.06,124990.0,44.3153,44.3153,44.2558,44.2558,124990.0
2018-07-16 14:30:00,52.06,52.07,52.03,52.05,132735.0,44.2558,44.2643,44.2303,44.2473,132735.0
2018-07-16 14:40:00,52.05,52.05,51.96,51.98,177569.0,44.2473,44.2473,44.1708,44.1878,177569.0
2018-07-16 14:50:00,51.99,52.0,51.92,51.95,149163.0,44.1963,44.2048,44.1368,44.1623,149163.0
2018-07-16 15:00:00,51.95,52.02,51.93,52.01,111731.0,44.1623,44.2218,44.1453,44.2133,111731.0
2018-07-16 15:10:00,52.01,52.05,51.97,52.03,131292.0,44.2133,44.2473,44.1793,44.2303,131292.0
2018-07-16 15:20:00,52.04,52.04,52.0,52.01,96711.0,44.2388,44.2388,44.2048,44.2133,96711.0
2018-07-16 15:30:00,52.01,52.03,51.97,51.99,286792.0,44.2133,44.2303,44.1793,44.1963,286792.0
2018-07-16 15:40:00,51.99,52.01,51.92,52.0,330212.0,44.1963,44.2133,44.1368,44.2048,330212.0
2018-07-16 15:50:00,51.99,52.05,51.93,52.01,903420.0,44.1963,44.2473,44.1453,44.2133,903420.0
2018-07-17 09:30:00,51.05,51.28,51.01,51.23,952421.0,43.3972,43.5927,43.3632,43.5502,952421.0
2018-07-17 09:40:00,51.23,51.39,51.21,51.36,687944.0,43.5502,43.6862,43.5332,43.6607,687944.0
2018-07-17 09:50:00,51.36,51.46,51.25,51.3,450844.0,43.6607,43.7458,43.5672,43.6097,450844.0
2018-07-17 10:00:00,51.3,51.36,51.22,51.29,442432.0,43.6097,43.6607,43.5417,43.6012,442432.0
2018-07-17 10:10:00,51.29,51.35,51.22,51.33,289555.0,43.6012,43.6522,43.5417,43.6352,289555.0
2018-07-17 10:20:00,51.32,51.47,51.32,51.44,252661.0,43.6267,43.7543,43.6267,43.7287,252661.0
2018-07-17 10:30:00,51.44,51.53,51.43,51.5,302563.0,43.7287,43.8053,43.7202,43.7798,302563.0
2018-07-17 10:40:00,51.5,51.55,51.43,51.53,272887.0,43.7798,43.8223,43.7202,43.8053,272887.0
2018-07-17 10:50:00,51.52,51.62,51.52,51.58,225095.0,43.7968,43.8818,43.7968,43.8478,225095.0
2018-07-17 11:00:00,51.58,51.63,51.54,51.58,242817.0,43.8478,43.8903,43.8138,43.8478,242817.0
2018-07-17 11:10:00,51.58,51.66,51.57,51.62,165778.0,43.8478,43.9158,43.8393,43.8818,165778.0
2018-07-17 11:20:00,51.63,51.65,51.55,51.55,199081.0,43.8903,43.9073,43.8223,43.8223,199081.0
2018-07-17 11:30:00,51.55,51.58,51.49,51.52,279892.0,43.8223,43.8478,43.7713,43.7968,279892.0
2018-07-17 11:40:00,51.51,51.53,51.46,51.52,384641.0,43.7883,43.8053,43.7458,43.7968,384641.0
2018-07-17 11:50:00,51.51,51.55,51.45,51.51,194627.0,43.7883,43.8223,43.7372,43.7883,194627.0
2018-07-17 12:00:00,51.51,51.51,51.45,51.48,168643.0,43.7883,43.7883,43.7372,43.7628,168643.0
2018-07-17 12:10:00,51.48,51.6,51.45,51.57,250875.0,43.7628,43.8648,43.7372,43.8393,250875.0
2018-07-17 12:20:00,51.58,51.72,51.56,51.72,220359.0,43.8478,43.9668,43.8308,43.9668,220359.0
2018-07-17 12:30:00,51.73,51.73,51.64,51.65,128626.0,43.9753,43.9753,43.8988,43.9073,128626.0
2018-07-17 12:40:00,51.65,51.71,51.65,51.71,110779.0,43.9073,43.9583,43.9073,43.9583,110779.0
2018-07-17 12:50:00,51.71,51.75,51.66,51.7,134160.0,43.9583,43.9923,43.9158,43.9498,134160.0
2018-07-17 13:00:00,51.71,51.75,51.7,51.74,112018.0,43.9583,43.9923,43.9498,43.9838,112018.0
2018-07-17 13:10:00,51.74,51.79,51.72,51.74,222775.0,43.9838,44.0263,43.9668,43.9838,222775.0
2018-07-17 13:20:00,51.73,51.82,51.72,51.8,116678.0,43.9753,44.0518,43.9668,44.0348,116678.0
2018-07-17 13:30:00,51.81,51.86,51.8,51.82,107849.0,44.0433,44.0858,44.0348,44.0518,107849.0
2018-07-17 13:40:00,51.82,51.88,51.79,51.86,125311.0,44.0518,44.1028,44.0263,44.0858,125311.0
2018-07-17 13:50:00,51.86,51.87,51.8,51.81,80758.0,44.0858,44.0943,44.0348,44.0433,80758.0
2018-07-17 14:00:00,51.81,51.82,51.65,51.73,238904.0,44.0433,44.0518,43.9073,43.9753,238904.0
2018-07-17 14:10:00,51.73,51.81,51.69,51.79,193370.0,43.9753,44.0433,43.9413,44.0263,193370.0
2018-07-17 14:20:00,51.79,51.81,51.76,51.77,162962.0,44.0263,44.0433,44.0008,44.0093,162962.0
2018-07-17 14:30:00,51.76,51.78,51.73,51.73,124658.0,44.0008,44.0178,43.9753,43.9753,124658.0
2018-07-17 14:40:00,51.73,51.82,51.73,51.82,192860.0,43.9753,44.0518,43.9753,44.0518,192860.0
2018-07-17 14:50:00,51.81,51.82,51.69,51.7,163105.0,44.0433,44.0518,43.9413,43.9498,163105.0
2018-07-17 15:00:00,51.71,51.74,51.68,51.72,160069.0,43.9583,43.9838,43.9328,43.9668,160069.0
2018-07-17 15:10:00,51.72,51.74,51.65,51.68,483672.0,43.9668,43.9838,43.9073,43.9328,483672.0
2018-07-17 15:20:00,51.69,51.77,51.68,51.69,225683.0,43.9413,44.0093,43.9328,43.9413,225683.0
2018-07-17 15:30:00,51.69,51.76,51.67,51.75,272468.0,43.9413,44.0008,43.9243,43.9923,272468.0
2018-07-17 15:40:00,51.74,51.82,51.72,51.77,488318.0,43.9838,44.0518,43.9668,44.0093,488318.0
2018-07-17 15:50:00,51.77,51.78,51.64,51.78,1495035.0,44.0093,44.0178,43.8988,44.0178,1495035.0
2018-07-18 09:30:00,51.87,51.97,51.71,51.84,741158.0,44.0943,44.1793,43.9583,44.0688,741158.0
2018-07-18 09:40:00,51.84,51.92,51.78,51.84,491117.0,44.0688,44.1368,44.0178,44.0688,491117.0
2018-07-18 09:50:00,51.84,51.9,51.75,51.81,361748.0,44.0688,44.1198,43.9923,44.0433,361748.0
2018-07-18 10:00:00,51.81,51.83,51.58,51.59,281117.0,44.0433,44.0603,43.8478,43.8563,281117.0
2018-07-18 10:10:00,51.59,51.65,51.46,51.52,319849.0,43.8563,43.9073,43.7458,43.7968,319849.0
2018-07-18 10:20:00,51.52,51.68,51.47,51.66,252577.0,43.7968,43.9328,43.7543,43.9158,252577.0
2018-07-18 10:30:00,51.65,51.65,51.49,51.57,145806.0,43.9073,43.9073,43.7713,43.8393,145806.0
2018-07-18 10:40:00,51.56,51.65,51.52,51.63,125067.0,43.8308,43.9073,43.7968,43.8903,125067.0
2018-07-18 10:50:00,51.64,51.67,51.6,51.64,222153.0,43.8988,43.9243,43.8648,43.8988,222153.0
2018-07-18 11:00:00,51.64,51.66,51.57,51.66,185958.0,43.8988,43.9158,43.8393,43.9158,185958.0
2018-07-18 11:10:00,51.66,51.7,51.63,51.66,262383.0,43.9158,43.9498,43.8903,43.9158,262383.0
2018-07-18 11:20:00,51.66,51.68,51.51,51.54,204159.0,43.9158,43.9328,43.7883,43.8138,204159.0
2018-07-18 11:30:00,51.54,51.58,51.5,51.51,165260.0,43.8138,43.8478,43.7798,43.7883,165260.0
2018-07-18 11:40:00,51.52,51.61,51.5,51.58,198360.0,43.7968,43.8733,43.7798,43.8478,198360.0
2018-07-18 11:50:00,51.57,51.59,51.55,51.55,118077.0,43.8393,43.8563,43.8223,43.8223,118077.0
2018-07-18 12:00:00,51.55,51.56,51.5,51.55,182422.0,43.8223,43.8308,43.7798,43.8223,182422.0
2018-07-18 12:10:00,51.56,51.57,51.48,51.51,194831.0,43.8308,43.8393,43.7628,43.7883,194831.0
2018-07-18 12:20:00,51.5,51.56,51.49,51.52,166415.0,43.7798,43.8308,43.7713,43.7968,166415.0
2018-07-18 12:30:00,51.53,51.61,51.51,51.59,245432.0,43.8053,43.8733,43.7883,43.8563,245432.0
2018-07-18 12:40:00,51.59,51.65,51.58,51.62,122651.0,43.8563,43.9073,43.8478,43.8818,122651.0
2018-07-18 12:50:00,51.62,51.65,51.55,51.55,222272.0,43.8818,43.9073,43.8223,43.8223,222272.0
2018-07-18 13:00:00,51.56,51.59,51.52,51.57,199442.0,43.8308,43.8563,43.7968,43.8393,199442.0
2018-07-18 13:10:00,51.58,51.58,51.54,51.57,125013.0,43.8478,43.8478,43.8138,43.8393,125013.0
2018-07-18 13:20:00,51.57,51.61,51.54,51.58,109592.0,43.8393,43.8733,43.8138,43.8478,109592.0
2018-07-18 13:30:00,51.58,51.61,51.56,51.56,127731.0,43.8478,43.8733,43.8308,43.8308,127731.0
2018-07-18 13:40:00,51.57,51.6,51.56,51.57,78272.0,43.8393,43.8648,43.8308,43.8393,78272.0
2018-07-18 13:50:00,51.57,51.62,51.54,51.61,137919.0,43.8393,43.8818,43.8138,43.8733,137919.0
2018-07-18 14:00:00,51.61,51.62,51.57,51.6,159568.0,43.8733,43.8818,43.8393,43.8648,159568.0
2018-07-18 14:10:00,51.6,51.62,51.57,51.59,116285.0,43.8648,43.8818,43.8393,43.8563,116285.0
2018-07-18 14:20:00,51.59,51.67,51.58,51.67,182240.0,43.8563,43.9243,43.8478,43.9243,182240.0
2018-07-18 14:30:00,51.66,51.68,51.63,51.65,127118.0,43.9158,43.9328,43.8903,43.9073,127118.0
2018-07-18 14:40:00,51.64,51.65,51.63,51.64,174283.0,43.8988,43.9073,43.8903,43.8988,174283.0
2018-07-18 14:50:00,51.63,51.64,51.56,51.6,193593.0,43.8903,43.8988,43.8308,43.8648,193593.0
2018-07-18 15:00:00,51.6,51.69,51.59,51.68,212402.0,43.8648,43.9413,43.8563,43.9328,212402.0
2018-07-18 15:10:00,51.68,51.69,51.63,51.66,114789.0,43.9328,43.9413,43.8903,43.9158,114789.0
2018-07-18 15:20:00,51.66,51.66,51.63,51.66,124232.0,43.9158,43.9158,43.8903,43.9158,124232.0
2018-07-18 15:30:00,51.66,51.68,51.59,51.61,227985.0,43.9158,43.9328,43.8563,43.8733,227985.0
2018-07-18 15:40:00,51.6,51.68,51.59,51.68,278193.0,43.8648,43.9328,43.8563,43.9328,278193.0
2018-07-18 15:50:00,51.68,51.75,51.65,51.72,2045593.0,43.9328,43.9923,43.9073,43.9668,2045593.0
2018-07-19 09:30:00,51.57,51.71,51.48,51.63,600565.0,43.8393,43.9583,43.7628,43.8903,600565.0
2018-07-19 09:40:00,51.63,51.64,51.45,51.45,401574.0,43.8903,43.8988,43.7372,43.7372,401574.0
2018-07-19 09:50:00,51.45,51.49,51.23,51.3,368424.0,43.7372,43.7713,43.5502,43.6097,368424.0
2018-07-19 10:00:00,51.31,51.34,51.13,51.14,350245.0,43.6182,43.6437,43.4652,43.4737,350245.0
2018-07-19 10:10:00,51.14,51.33,51.13,51.32,277328.0,43.4737,43.6352,43.4652,43.6267,277328.0
2018-07-19 10:20:00,51.33,51.37,51.28,51.33,140591.0,43.6352,43.6692,43.5927,43.6352,140591.0
2018-07-19 10:30:00,51.32,51.33,51.15,51.21,260312.0,43.6267,43.6352,43.4822,43.5332,260312.0
2018-07-19 10:40:00,51.21,51.25,51.07,51.1,266295.0,43.5332,43.5672,43.4142,43.4397,266295.0
2018-07-19 10:50:00,51.1,51.21,51.05,51.2,242529.0,43.4397,43.5332,43.3972,43.5247,242529.0
2018-07-19 11:00:00,51.2,51.33,51.19,51.27,247985.0,43.5247,43.6352,43.5162,43.5842,247985.0
2018-07-19 11:10:00,51.27,51.3,51.17,51.29,152755.0,43.5842,43.6097,43.4992,43.6012,152755.0
2018-07-19 11:20:00,51.29,51.38,51.27,51.33,179282.0,43.6012,43.6777,43.5842,43.6352,179282.0
2018-07-19 11:30:00,51.33,51.46,51.33,51.46,198250.0,43.6352,43.7458,43.6352,43.7458,198250.0
2018-07-19 11:40:00,51.46,51.52,51.42,51.47,173014.0,43.7458,43.7968,43.7117,43.7543,173014.0
2018-07-19 11:50:00,51.46,51.5,51.42,51.43,155402.0,43.7458,43.7798,43.7117,43.7202,155402.0
2018-07-19 12:00:00,51.42,51.44,51.31,51.36,179847.0,43.7117,43.7287,43.6182,43.6607,179847.0
2018-07-19 12:10:00,51.37,51.39,51.33,51.34,145880.0,43.6692,43.6862,43.6352,43.6437,145880.0
2018-07-19 12:20:00,51.34,51.35,51.27,51.33,130609.0,43.6437,43.6522,43.5842,43.6352,130609.0
2018-07-19 12:30:00,51.33,51.38,51.3,51.33,120872.0,43.6352,43.6777,43.6097,43.6352,120872.0
2018-07-19 12:40:00,51.33,51.35,51.25,51.29,159841.0,43.6352,43.6522,43.5672,43.6012,159841.0
2018-07-19 12:50:00,51.29,51.34,51.26,51.32,100889.0,43.6012,43.6437,43.5757,43.6267,100889.0
2018-07-19 13:00:00,51.32,51.41,51.27,51.38,209585.0,43.6267,43.7032,43.5842,43.6777,209585.0
2018-07-19 13:10:00,51.37,51.41,51.33,51.39,114466.0,43.6692,43.7032,43.6352,43.6862,114466.0
2018-07-19 13:20:00,51.39,51.5,51.38,51.46,145385.0,43.6862,43.7798,43.6777,43.7458,145385.0
2018-07-19 13:30:00,51.46,51.56,51.43,51.55,184387.0,43.7458,43.8308,43.7202,43.8223,184387.0
2018-07-19 13:40:00,51.54,51.57,51.51,51.55,129061.0,43.8138,43.8393,43.7883,43.8223,129061.0
2018-07-19 13:50:00,51.55,51.6,51.52,51.6,134695.0,43.8223,43.8648,43.7968,43.8648,134695.0
2018-07-19 14:00:00,51.6,51.68,51.59,51.66,168370.0,43.8648,43.9328,43.8563,43.9158,168370.0
2018-07-19 14:10:00,51.66,51.69,51.62,51.68,193546.0,43.9158,43.9413,43.8818,43.9328,193546.0
2018-07-19 14:20:00,51.68,51.71,51.64,51.69,169752.0,43.9328,43.9583,43.8988,43.9413,169752.0
2018-07-19 14:30:00,51.69,51.71,51.63,51.66,205991.0,43.9413,43.9583,43.8903,43.9158,205991.0
2018-07-19 14:40:00,51.66,51.66,51.61,51.65,184973.0,43.9158,43.9158,43.8733,43.9073,184973.0
2018-07-19 14:50:00,51.65,51.67,51.58,51.66,154989.0,43.9073,43.9243,43.8478,43.9158,154989.0
2018-07-19 15:00:00,51.66,51.7,51.63,51.67,253921.0,43.9158,43.9498,43.8903,43.9243,253921.0
2018-07-19 15:10:00,51.68,51.68,51.59,51.64,317598.0,43.9328,43.9328,43.8563,43.8988,317598.0
2018-07-19 15:20:00,51.63,51.69,51.63,51.68,204979.0,43.8903,43.9413,43.8903,43.9328,204979.0
2018-07-19 15:30:00,51.68,51.79,51.64,51.77,519038.0,43.9328,44.0263,43.8988,44.0093,519038.0
2018-07-19 15:40:00,51.77,51.86,51.73,51.84,1069637.0,44.0093,44.0858,43.9753,44.0688,1069637.0
2018-07-19 15:50:00,51.84,52.01,51.72,52.0,2707768.0,44.0688,44.2133,43.9668,44.2048,2707768.0
2018-07-20 09:30:00,51.83,51.98,51.33,51.44,1743731.0,44.0603,44.1878,43.6352,43.7287,1743731.0
2018-07-20 09:40:00,51.44,51.61,51.38,51.56,525120.0,43.7287,43.8733,43.6777,43.8308,525120.0
2018-07-20 09:50:00,51.56,51.78,51.52,51.7,252059.0,43.8308,44.0178,43.7968,43.9498,252059.0
2018-07-20 10:00:00,51.71,51.74,51.58,51.61,248209.0,43.9583,43.9838,43.8478,43.8733,248209.0
2018-07-20 10:10:00,51.61,51.77,51.59,51.72,271148.0,43.8733,44.0093,43.8563,43.9668,271148.0
2018-07-20 10:20:00,51.72,51.93,51.71,51.91,262741.0,43.9668,44.1453,43.9583,44.1283,262741.0
2018-07-20 10:30:00,51.92,52.01,51.88,52.01,253892.0,44.1368,44.2133,44.1028,44.2133,253892.0
2018-07-20 10:40:00,52.01,52.07,51.98,52.0,184026.0,44.2133,44.2643,44.1878,44.2048,184026.0
2018-07-20 10:50:00,52.0,52.0,51.84,51.88,233153.0,44.2048,44.2048,44.0688,44.1028,233153.0
2018-07-20 11:00:00,51.88,51.89,51.75,51.77,208481.0,44.1028,44.1113,43.9923,44.0093,208481.0
2018-07-20 11:10:00,51.77,51.8,51.74,51.75,258796.0,44.0093,44.0348,43.9838,43.9923,258796.0
2018-07-20 11:20:00,51.74,51.88,51.73,51.87,200886.0,43.9838,44.1028,43.9753,44.0943,200886.0
2018-07-20 11:30:00,51.87,51.9,51.85,51.85,117949.0,44.0943,44.1198,44.0773,44.0773,117949.0
2018-07-20 11:40:00,51.85,51.86,51.76,51.78,180649.0,44.0773,44.0858,44.0008,44.0178,180649.0
2018-07-20 11:50:00,51.79,51.79,51.71,51.76,121403.0,44.0263,44.0263,43.9583,44.0008,121403.0
2018-07-20 12:00:00,51.76,51.78,51.68,51.71,184297.0,44.0008,44.0178,43.9328,43.9583,184297.0
2018-07-20 12:10:00,51.71,51.71,51.61,51.7,247071.0,43.9583,43.9583,43.8733,43.9498,247071.0
2018-07-20 12:20:00,51.7,51.72,51.62,51.66,201931.0,43.9498,43.9668,43.8818,43.9158,201931.0
2018-07-20 12:30:00,51.65,51.78,51.62,51.74,212083.0,43.9073,44.0178,43.8818,43.9838,212083.0
2018-07-20 12:40:00,51.75,51.8,51.73,51.76,99919.0,43.9923,44.0348,43.9753,44.0008,99919.0
2018-07-20 12:50:00,51.77,51.82,51.74,51.8,183521.0,44.0093,44.0518,43.9838,44.0348,183521.0
2018-07-20 13:00:00,51.79,51.83,51.75,51.76,89118.0,44.0263,44.0603,43.9923,44.0008,89118.0
2018-07-20 13:10:00,51.76,51.83,51.76,51.79,156740.0,44.0008,44.0603,44.0008,44.0263,156740.0
2018-07-20 13:20:00,51.79,51.79,51.71,51.75,223137.0,44.0263,44.0263,43.9583,43.9923,223137.0
2018-07-20 13:30:00,51.74,51.82,51.71,51.8,109705.0,43.9838,44.0518,43.9583,44.0348,109705.0
2018-07-20 13:40:00,51.79,51.83,51.77,51.83,93978.0,44.0263,44.0603,44.0093,44.0603,93978.0
2018-07-20 13:50:00,51.83,51.86,51.8,51.84,157334.0,44.0603,44.0858,44.0348,44.0688,157334.0
2018-07-20 14:00:00,51.84,51.87,51.79,51.83,199728.0,44.0688,44.0943,44.0263,44.0603,199728.0
2018-07-20 14:10:00,51.84,51.85,51.79,51.82,113502.0,44.0688,44.0773,44.0263,44.0518,113502.0
2018-07-20 14:20:00,51.81,51.85,51.79,51.8,127185.0,44.0433,44.0773,44.0263,44.0348,127185.0
2018-07-20 14:30:00,51.81,51.82,51.7,51.77,299052.0,44.0433,44.0518,43.9498,44.0093,299052.0
2018-07-20 14:40:00,51.76,51.85,51.74,51.85,156701.0,44.0008,44.0773,43.9838,44.0773,156701.0
2018-07-20 14:50:00,51.85,51.89,51.81,51.86,215557.0,44.0773,44.1113,44.0433,44.0858,215557.0
2018-07-20 15:00:00,51.86,51.9,51.83,51.89,224497.0,44.0858,44.1198,44.0603,44.1113,224497.0
2018-07-20 15:10:00,51.89,51.92,51.85,51.92,246588.0,44.1113,44.1368,44.0773,44.1368,246588.0
2018-07-20 15:20:00,51.91,51.95,51.82,51.87,243185.0,44.1283,44.1623,44.0518,44.0943,243185.0
2018-07-20 15:30:00,51.87,51.94,51.86,51.9,361112.0,44.0943,44.1538,44.0858,44.1198,361112.0
2018-07-20 15:40:00,51.9,51.94,51.87,51.88,491111.0,44.1198,44.1538,44.0943,44.1028,491111.0
2018-07-20 15:50:00,51.88,52.0,51.81,51.92,2455977.0,44.1028,44.2048,44.0433,44.1368,2455977.0
2018-07-23 09:30:00,51.76,51.87,51.52,51.69,1022070.0,44.0008,44.0943,43.7968,43.9413,1022070.0
2018-07-23 09:40:00,51.67,51.67,51.35,51.44,761537.0,43.9243,43.9243,43.6522,43.7287,761537.0
2018-07-23 09:50:00,51.44,51.56,51.33,51.5,589639.0,43.7287,43.8308,43.6352,43.7798,589639.0
2018-07-23 10:00:00,51.51,51.69,51.49,51.67,370770.0,43.7883,43.9413,43.7713,43.9243,370770.0
2018-07-23 10:10:00,51.68,51.74,51.63,51.65,271582.0,43.9328,43.9838,43.8903,43.9073,271582.0
2018-07-23 10:20:00,51.64,51.79,51.63,51.77,318955.0,43.8988,44.0263,43.8903,44.0093,318955.0
2018-07-23 10:30:00,51.76,51.95,51.64,51.94,287059.0,44.0008,44.1623,43.8988,44.1538,287059.0
2018-07-23 10:40:00,51.94,52.01,51.89,51.93,307344.0,44.1538,44.2133,44.1113,44.1453,307344.0
2018-07-23 10:50:00,51.94,52.02,51.91,51.98,315307.0,44.1538,44.2218,44.1283,44.1878,315307.0
2018-07-23 11:00:00,51.98,52.01,51.86,51.89,322177.0,44.1878,44.2133,44.0858,44.1113,322177.0
2018-07-23 11:10:00,51.89,51.97,51.84,51.92,210354.0,44.1113,44.1793,44.0688,44.1368,210354.0
2018-07-23 11:20:00,51.91,52.01,51.85,52.0,248719.0,44.1283,44.2133,44.0773,44.2048,248719.0
2018-07-23 11:30:00,52.0,52.17,51.97,52.16,259140.0,44.2048,44.3493,44.1793,44.3408,259140.0
2018-07-23 11:40:00,52.17,52.25,52.16,52.21,418935.0,44.3493,44.4173,44.3408,44.3833,418935.0
2018-07-23 11:50:00,52.2,52.22,52.15,52.19,245554.0,44.3748,44.3918,44.3323,44.3663,245554.0
2018-07-23 12:00:00,52.19,52.23,52.18,52.2,196438.0,44.3663,44.4003,44.3578,44.3748,196438.0
2018-07-23 12:10:00,52.2,52.21,52.15,52.21,329671.0,44.3748,44.3833,44.3323,44.3833,329671.0
2018-07-23 12:20:00,52.21,52.38,52.2,52.33,354308.0,44.3833,44.5278,44.3748,44.4853,354308.0
2018-07-23 12:30:00,52.33,52.4,52.32,52.35,169387.0,44.4853,44.5448,44.4768,44.5023,169387.0
2018-07-23 12:40:00,52.36,52.47,52.35,52.41,303229.0,44.5108,44.6043,44.5023,44.5533,303229.0
2018-07-23 12:50:00,52.4,52.42,52.29,52.31,136057.0,44.5448,44.5618,44.4513,44.4683,136057.0
2018-07-23 13:00:00,52.3,52.34,52.28,52.3,145491.0,44.4598,44.4938,44.4428,44.4598,145491.0
2018-07-23 13:10:00,52.29,52.31,52.26,52.28,190574.0,44.4513,44.4683,44.4258,44.4428,190574.0
2018-07-23 13:20:00,52.27,52.28,52.2,52.22,139867.0,44.4343,44.4428,44.3748,44.3918,139867.0
2018-07-23 13:30:00,52.22,52.43,52.22,52.39,338118.0,44.3918,44.5703,44.3918,44.5363,338118.0
2018-07-23 13:40:00,52.39,52.45,52.34,52.44,174664.0,44.5363,44.5873,44.4938,44.5788,174664.0
2018-07-23 13:50:00,52.44,52.49,52.43,52.48,163352.0,44.5788,44.6213,44.5703,44.6128,163352.0
2018-07-23 14:00:00,52.48,52.49,52.37,52.37,248558.0,44.6128,44.6213,44.5193,44.5193,248558.0
2018-07-23 14:10:00,52.37,52.45,52.33,52.41,220595.0,44.5193,44.5873,44.4853,44.5533,220595.0
2018-07-23 14:20:00,52.41,52.46,52.38,52.44,162412.0,44.5533,44.5958,44.5278,44.5788,162412.0
2018-07-23 14:30:00,52.44,52.47,52.38,52.4,238714.0,44.5788,44.6043,44.5278,44.5448,238714.0
2018-07-23 14:40:00,52.39,52.49,52.36,52.48,243872.0,44.5363,44.6213,44.5108,44.6128,243872.0
2018-07-23 14:50:00,52.48,52.5,52.42,52.43,217100.0,44.6128,44.6298,44.5618,44.5703,217100.0
2018-07-23 15:00:00,52.42,52.47,52.39,52.4,228543.0,44.5618,44.6043,44.5363,44.5448,228543.0
2018-07-23 15:10:00,52.39,52.47,52.36,52.4,335459.0,44.5363,44.6043,44.5108,44.5448,335459.0
2018-07-23 15:20:00,52.39,52.4,52.29,52.33,431919.0,44.5363,44.5448,44.4513,44.4853,431919.0
2018-07-23 15:30:00,52.34,52.39,52.32,52.37,416410.0,44.4938,44.5363,44.4768,44.5193,416410.0
2018-07-23 15:40:00,52.36,52.45,52.36,52.39,462169.0,44.5108,44.5873,44.5108,44.5363,462169.0
2018-07-23 15:50:00,52.4,52.44,52.28,52.3,1228026.0,44.5448,44.5788,44.4428,44.4598,1228026.0
2018-07-24 09:30:00,52.76,53.21,52.63,53.18,1395309.0,44.8509,45.2334,44.7404,45.2079,1395309.0
2018-07-24 09:40:00,53.18,53.25,53.11,53.11,604165.0,45.2079,45.2674,45.1484,45.1484,604165.0
2018-07-24 09:50:00,53.11,53.15,53.02,53.06,813738.0,45.1484,45.1824,45.0719,45.1059,813738.0
2018-07-24 10:00:00,53.07,53.22,53.02,53.15,358912.0,45.1144,45.2419,45.0719,45.1824,358912.0
2018-07-24 10:10:00,53.15,53.24,53.09,53.23,324084.0,45.1824,45.2589,45.1314,45.2504,324084.0
2018-07-24 10:20:00,53.24,53.3,53.16,53.19,431030.0,45.2589,45.3099,45.1909,45.2164,431030.0
2018-07-24 10:30:00,53.2,53.27,53.15,53.21,291440.0,45.2249,45.2844,45.1824,45.2334,291440.0
2018-07-24 10:40:00,53.21,53.23,53.09,53.11,476160.0,45.2334,45.2504,45.1314,45.1484,476160.0
2018-07-24 10:50:00,53.11,53.14,53.03,53.07,326605.0,45.1484,45.1739,45.0804,45.1144,326605.0
2018-07-24 11:00:00,53.07,53.11,52.74,52.78,660703.0,45.1144,45.1484,44.8339,44.8679,660703.0
2018-07-24 11:10:00,52.78,52.85,52.71,52.74,513819.0,44.8679,44.9274,44.8084,44.8339,513819.0
2018-07-24 11:20:00,52.74,52.86,52.66,52.84,358210.0,44.8339,44.9359,44.7659,44.9189,358210.0
2018-07-24 11:30:00,52.83,52.86,52.67,52.69,321747.0,44.9104,44.9359,44.7744,44.7914,321747.0
2018-07-24 11:40:00,52.69,52.7,52.52,52.55,256744.0,44.7914,44.7999,44.6468,44.6724,256744.0
2018-07-24 11:50:00,52.55,52.63,52.51,52.62,259127.0,44.6724,44.7404,44.6383,44.7319,259127.0
2018-07-24 12:00:00,52.61,52.66,52.57,52.59,254642.0,44.7234,44.7659,44.6894,44.7064,254642.0
2018-07-24 12:10:00,52.59,52.65,52.55,52.61,159014.0,44.7064,44.7574,44.6724,44.7234,159014.0
2018-07-24 12:20:00,52.6,52.63,52.48,52.54,203686.0,44.7149,44.7404,44.6128,44.6638,203686.0
2018-07-24 12:30:00,52.54,52.58,52.5,52.52,126835.0,44.6638,44.6979,44.6298,44.6468,126835.0
2018-07-24 12:40:00,52.52,52.53,52.31,52.33,249413.0,44.6468,44.6553,44.4683,44.4853,249413.0
2018-07-24 12:50:00,52.33,52.35,52.26,52.31,201399.0,44.4853,44.5023,44.4258,44.4683,201399.0
2018-07-24 13:00:00,52.31,52.43,52.26,52.42,216892.0,44.4683,44.5703,44.4258,44.5618,216892.0
2018-07-24 13:10:00,52.41,52.45,52.28,52.28,216575.0,44.5533,44.5873,44.4428,44.4428,216575.0
2018-07-24 13:20:00,52.28,52.34,52.24,52.31,178015.0,44.4428,44.4938,44.4088,44.4683,178015.0
2018-07-24 13:30:00,52.32,52.33,52.16,52.17,190091.0,44.4768,44.4853,44.3408,44.3493,190091.0
2018-07-24 13:40:00,52.18,52.32,52.14,52.31,180838.0,44.3578,44.4768,44.3238,44.4683,180838.0
2018-07-24 13:50:00,52.31,52.32,52.24,52.27,188288.0,44.4683,44.4768,44.4088,44.4343,188288.0
2018-07-24 14:00:00,52.28,52.29,52.13,52.15,171247.0,44.4428,44.4513,44.3153,44.3323,171247.0
2018-07-24 14:10:00,52.16,52.24,52.14,52.23,149336.0,44.3408,44.4088,44.3238,44.4003,149336.0
2018-07-24 14:20:00,52.23,52.24,52.16,52.19,128933.0,44.4003,44.4088,44.3408,44.3663,128933.0
2018-07-24 14:30:00,52.19,52.28,52.11,52.13,225413.0,44.3663,44.4428,44.2983,44.3153,225413.0
2018-07-24 14:40:00,52.13,52.28,52.13,52.24,192355.0,44.3153,44.4428,44.3153,44.4088,192355.0
2018-07-24 14:50:00,52.23,52.25,52.17,52.23,181627.0,44.4003,44.4173,44.3493,44.4003,181627.0
2018-07-24 15:00:00,52.23,52.25,52.21,52.23,216188.0,44.4003,44.4173,44.3833,44.4003,216188.0
2018-07-24 15:10:00,52.23,52.27,52.17,52.23,309561.0,44.4003,44.4343,44.3493,44.4003,309561.0
2018-07-24 15:20:00,52.22,52.24,52.17,52.21,206761.0,44.3918,44.4088,44.3493,44.3833,206761.0
2018-07-24 15:30:00,52.21,52.24,52.19,52.2,295136.0,44.3833,44.4088,44.3663,44.3748,295136.0
2018-07-24 15:40:00,52.2,52.22,52.07,52.15,671894.0,44.3748,44.3918,44.2643,44.3323,671894.0
2018-07-24 15:50:00,52.16,52.24,52.16,52.19,880676.0,44.3408,44.4088,44.3408,44.3663,880676.0
2018-07-25 09:30:00,52.21,52.41,51.75,51.79,827571.0,44.3833,44.5533,43.9923,44.0263,827571.0
2018-07-25 09:40:00,51.79,51.99,51.76,51.88,385077.0,44.0263,44.1963,44.0008,44.1028,385077.0
2018-07-25 09:50:00,51.88,51.91,51.73,51.76,295452.0,44.1028,44.1283,43.9753,44.0008,295452.0
2018-07-25 10:00:00,51.76,51.76,51.19,51.21,847415.0,44.0008,44.0008,43.5162,43.5332,847415.0
2018-07-25 10:10:00,51.22,51.3,51.09,51.13,724389.0,43.5417,43.6097,43.4312,43.4652,724389.0
2018-07-25 10:20:00,51.13,51.64,51.12,51.44,737458.0,43.4652,43.8988,43.4567,43.7287,737458.0
2018-07-25 10:30:00,51.44,51.6,51.36,51.54,422582.0,43.7287,43.8648,43.6607,43.8138,422582.0
2018-07-25 10:40:00,51.54,51.56,51.3,51.3,248640.0,43.8138,43.8308,43.6097,43.6097,248640.0
2018-07-25 10:50:00,51.31,51.41,51.29,51.29,266876.0,43.6182,43.7032,43.6012,43.6012,266876.0
2018-07-25 11:00:00,51.3,51.4,51.24,51.31,327182.0,43.6097,43.6947,43.5587,43.6182,327182.0
2018-07-25 11:10:00,51.31,51.47,51.28,51.45,317573.0,43.6182,43.7543,43.5927,43.7372,317573.0
2018-07-25 11:20:00,51.46,51.52,51.43,51.5,199292.0,43.7458,43.7968,43.7202,43.7798,199292.0
2018-07-25 11:30:00,51.51,51.67,51.48,51.62,339441.0,43.7883,43.9243,43.7628,43.8818,339441.0
2018-07-25 11:40:00,51.62,51.73,51.61,51.67,192374.0,43.8818,43.9753,43.8733,43.9243,192374.0
2018-07-25 11:50:00,51.68,51.85,51.65,51.84,261203.0,43.9328,44.0773,43.9073,44.0688,261203.0
2018-07-25 12:00:00,51.84,51.9,51.77,51.9,251601.0,44.0688,44.1198,44.0093,44.1198,251601.0
2018-07-25 12:10:00,51.9,52.04,51.89,51.97,384441.0,44.1198,44.2388,44.1113,44.1793,384441.0
2018-07-25 12:20:00,51.96,52.02,51.92,52.01,190814.0,44.1708,44.2218,44.1368,44.2133,190814.0
2018-07-25 12:30:00,52.01,52.08,51.94,52.07,207811.0,44.2133,44.2728,44.1538,44.2643,207811.0
2018-07-25 12:40:00,52.08,52.17,52.05,52.11,233763.0,44.2728,44.3493,44.2473,44.2983,233763.0
2018-07-25 12:50:00,52.11,52.12,52.05,52.1,202852.0,44.2983,44.3068,44.2473,44.2898,202852.0
2018-07-25 13:00:00,52.1,52.13,52.02,52.05,124153.0,44.2898,44.3153,44.2218,44.2473,124153.0
2018-07-25 13:10:00,52.06,52.08,52.01,52.05,217822.0,44.2558,44.2728,44.2133,44.2473,217822.0
2018-07-25 13:20:00,52.05,52.1,52.0,52.07,234511.0,44.2473,44.2898,44.2048,44.2643,234511.0
2018-07-25 13:30:00,52.08,52.13,52.07,52.12,202162.0,44.2728,44.3153,44.2643,44.3068,202162.0
2018-07-25 13:40:00,52.12,52.16,52.1,52.1,169742.0,44.3068,44.3408,44.2898,44.2898,169742.0
2018-07-25 13:50:00,52.11,52.13,52.06,52.11,121471.0,44.2983,44.3153,44.2558,44.2983,121471.0
2018-07-25 14:00:00,52.1,52.16,52.07,52.15,188390.0,44.2898,44.3408,44.2643,44.3323,188390.0
2018-07-25 14:10:00,52.14,52.15,52.03,52.03,180252.0,44.3238,44.3323,44.2303,44.2303,180252.0
2018-07-25 14:20:00,52.02,52.12,51.99,52.07,277492.0,44.2218,44.3068,44.1963,44.2643,277492.0
2018-07-25 14:30:00,52.08,52.17,52.07,52.13,101401.0,44.2728,44.3493,44.2643,44.3153,101401.0
2018-07-25 14:40:00,52.12,52.16,52.09,52.14,230061.0,44.3068,44.3408,44.2813,44.3238,230061.0
2018-07-25 14:50:00,52.14,52.15,52.05,52.09,189195.0,44.3238,44.3323,44.2473,44.2813,189195.0
2018-07-25 15:00:00,52.09,52.09,52.03,52.07,254176.0,44.2813,44.2813,44.2303,44.2643,254176.0
2018-07-25 15:10:00,52.08,52.1,52.02,52.1,296184.0,44.2728,44.2898,44.2218,44.2898,296184.0
2018-07-25 15:20:00,52.1,52.11,51.98,52.01,629130.0,44.2898,44.2983,44.1878,44.2133,629130.0
2018-07-25 15:30:00,52.01,52.14,51.93,52.1,920326.0,44.2133,44.3238,44.1453,44.2898,920326.0
2018-07-25 15:40:00,52.1,52.24,52.05,52.12,1016263.0,44.2898,44.4088,44.2473,44.3068,1016263.0
2018-07-25 15:50:00,52.13,52.45,52.03,52.44,1764205.0,44.3153,44.5873,44.2303,44.5788,1764205.0
2018-07-26 09:30:00,52.41,53.18,52.31,52.32,1781675.0,44.5533,45.2079,44.4683,44.4768,1781675.0
2018-07-26 09:40:00,52.33,52.38,51.92,52.16,1165117.0,44.4853,44.5278,44.1368,44.3408,1165117.0
2018-07-26 09:50:00,52.16,52.27,52.07,52.26,544010.0,44.3408,44.4343,44.2643,44.4258,544010.0
2018-07-26 10:00:00,52.26,52.44,52.25,52.35,722907.0,44.4258,44.5788,44.4173,44.5023,722907.0
2018-07-26 10:10:00,52.35,52.43,52.22,52.27,381317.0,44.5023,44.5703,44.3918,44.4343,381317.0
2018-07-26 10:20:00,52.28,52.28,52.02,52.05,431527.0,44.4428,44.4428,44.2218,44.2473,431527.0
2018-07-26 10:30:00,52.04,52.17,52.04,52.16,403362.0,44.2388,44.3493,44.2388,44.3408,403362.0
2018-07-26 10:40:00,52.16,52.2,52.05,52.13,627553.0,44.3408,44.3748,44.2473,44.3153,627553.0
2018-07-26 10:50:00,52.12,52.35,52.07,52.32,475909.0,44.3068,44.5023,44.2643,44.4768,475909.0
2018-07-26 11:00:00,52.32,52.4,52.21,52.34,380741.0,44.4768,44.5448,44.3833,44.4938,380741.0
2018-07-26 11:10:00,52.34,52.42,52.28,52.36,340190.0,44.4938,44.5618,44.4428,44.5108,340190.0
2018-07-26 11:20:00,52.36,52.45,52.3,52.32,329359.0,44.5108,44.5873,44.4598,44.4768,329359.0
2018-07-26 11:30:00,52.31,52.32,52.11,52.19,308297.0,44.4683,44.4768,44.2983,44.3663,308297.0
2018-07-26 11:40:00,52.19,52.24,52.15,52.23,199606.0,44.3663,44.4088,44.3323,44.4003,199606.0
2018-07-26 11:50:00,52.23,52.26,52.17,52.19,339157.0,44.4003,44.4258,44.3493,44.3663,339157.0
2018-07-26 12:00:00,52.19,52.24,52.12,52.12,237457.0,44.3663,44.4088,44.3068,44.3068,237457.0
2018-07-26 12:10:00,52.12,52.16,52.08,52.1,203962.0,44.3068,44.3408,44.2728,44.2898,203962.0
2018-07-26 12:20:00,52.1,52.11,51.96,51.99,350283.0,44.2898,44.2983,44.1708,44.1963,350283.0
2018-07-26 12:30:00,51.99,52.12,51.98,52.1,215987.0,44.1963,44.3068,44.1878,44.2898,215987.0
2018-07-26 12:40:00,52.1,52.11,52.0,52.05,219716.0,44.2898,44.2983,44.2048,44.2473,219716.0
2018-07-26 12:50:00,52.05,52.07,51.98,52.05,158597.0,44.2473,44.2643,44.1878,44.2473,158597.0
2018-07-26 13:00:00,52.06,52.1,52.02,52.06,182982.0,44.2558,44.2898,44.2218,44.2558,182982.0
2018-07-26 13:10:00,52.05,52.12,52.0,52.08,282162.0,44.2473,44.3068,44.2048,44.2728,282162.0
2018-07-26 13:20:00,52.08,52.11,52.07,52.1,452345.0,44.2728,44.2983,44.2643,44.2898,452345.0
2018-07-26 13:30:00,52.1,52.1,52.03,52.04,256927.0,44.2898,44.2898,44.2303,44.2388,256927.0
2018-07-26 13:40:00,52.04,52.07,51.97,52.0,406931.0,44.2388,44.2643,44.1793,44.2048,406931.0
2018-07-26 13:50:00,51.99,52.01,51.89,51.91,699355.0,44.1963,44.2133,44.1113,44.1283,699355.0
2018-07-26 14:00:00,51.91,51.92,51.87,51.92,311809.0,44.1283,44.1368,44.0943,44.1368,311809.0
2018-07-26 14:10:00,51.93,51.99,51.93,51.96,224533.0,44.1453,44.1963,44.1453,44.1708,224533.0
2018-07-26 14:20:00,51.96,52.06,51.95,52.05,316163.0,44.1708,44.2558,44.1623,44.2473,316163.0
2018-07-26 14:30:00,52.05,52.06,52.0,52.04,265260.0,44.2473,44.2558,44.2048,44.2388,265260.0
2018-07-26 14:40:00,52.05,52.08,52.01,52.03,226435.0,44.2473,44.2728,44.2133,44.2303,226435.0
2018-07-26 14:50:00,52.04,52.06,52.0,52.01,397215.0,44.2388,44.2558,44.2048,44.2133,397215.0
2018-07-26 15:00:00,52.01,52.01,51.91,51.97,388247.0,44.2133,44.2133,44.1283,44.1793,388247.0
2018-07-26 15:10:00,51.97,51.97,51.9,51.92,517708.0,44.1793,44.1793,44.1198,44.1368,517708.0
2018-07-26 15:20:00,51.92,52.07,51.91,52.07,427911.0,44.1368,44.2643,44.1283,44.2643,427911.0
2018-07-26 15:30:00,52.07,52.25,52.06,52.23,769340.0,44.2643,44.4173,44.2558,44.4003,769340.0
2018-07-26 15:40:00,52.23,52.23,52.09,52.09,748598.0,44.4003,44.4003,44.2813,44.2813,748598.0
2018-07-26 15:50:00,52.09,52.32,52.0,52.17,2110115.0,44.2813,44.4768,44.2048,44.3493,2110115.0
2018-07-27 09:30:00,48.82,49.2,48.52,48.65,4864621.0,41.5015,41.8245,41.2465,41.357,4864621.0
2018-07-27 09:40:00,48.64,48.65,47.88,48.17,6311963.0,41.3485,41.357,40.7024,40.9489,6311963.0
2018-07-27 09:50:00,48.16,48.4,47.95,48.03,2847062.0,40.9404,41.1445,40.7619,40.8299,2847062.0
2018-07-27 10:00:00,48.02,48.13,47.8,48.0,2731353.0,40.8214,40.9149,40.6344,40.8044,2731353.0
2018-07-27 10:10:00,48.0,48.08,47.85,47.88,2427273.0,40.8044,40.8724,40.6769,40.7024,2427273.0
2018-07-27 10:20:00,47.88,48.0,47.67,47.71,2831961.0,40.7024,40.8044,40.5239,40.5579,2831961.0
2018-07-27 10:30:00,47.71,47.82,47.61,47.76,1901918.0,40.5579,40.6514,40.4729,40.6004,1901918.0
2018-07-27 10:40:00,47.76,47.77,47.57,47.6,1819612.0,40.6004,40.6089,40.4389,40.4644,1819612.0
2018-07-27 10:50:00,47.61,47.88,47.6,47.72,1492312.0,40.4729,40.7024,40.4644,40.5664,1492312.0
2018-07-27 11:00:00,47.72,48.04,47.71,47.95,1645902.0,40.5664,40.8384,40.5579,40.7619,1645902.0
2018-07-27 11:10:00,47.95,48.07,47.81,47.95,1251596.0,40.7619,40.8639,40.6429,40.7619,1251596.0
2018-07-27 11:20:00,47.95,48.24,47.87,48.14,1744540.0,40.7619,41.0085,40.6939,40.9234,1744540.0
2018-07-27 11:30:00,48.14,48.32,48.08,48.29,2036802.0,40.9234,41.0765,40.8724,41.051,2036802.0
2018-07-27 11:40:00,48.3,48.31,48.05,48.09,1258575.0,41.0595,41.068,40.8469,40.8809,1258575.0
2018-07-27 11:50:00,48.09,48.3,48.08,48.1,1017279.0,40.8809,41.0595,40.8724,40.8894,1017279.0
2018-07-27 12:00:00,48.11,48.11,47.94,48.07,1035621.0,40.8979,40.8979,40.7534,40.8639,1035621.0
2018-07-27 12:10:00,48.07,48.17,47.97,48.05,767867.0,40.8639,40.9489,40.7789,40.8469,767867.0
2018-07-27 12:20:00,48.05,48.05,47.9,47.93,607646.0,40.8469,40.8469,40.7194,40.7449,607646.0
2018-07-27 12:30:00,47.93,47.96,47.66,47.66,986849.0,40.7449,40.7704,40.5154,40.5154,986849.0
2018-07-27 12:40:00,47.66,47.73,47.57,47.58,915654.0,40.5154,40.5749,40.4389,40.4474,915654.0
2018-07-27 12:50:00,47.57,47.68,47.54,47.6,719884.0,40.4389,40.5324,40.4134,40.4644,719884.0
2018-07-27 13:00:00,47.59,47.69,47.48,47.64,1281631.0,40.4559,40.5409,40.3624,40.4984,1281631.0
2018-07-27 13:10:00,47.64,47.76,47.58,47.7,598140.0,40.4984,40.6004,40.4474,40.5494,598140.0
2018-07-27 13:20:00,47.69,47.79,47.65,47.73,553958.0,40.5409,40.6259,40.5069,40.5749,553958.0
2018-07-27 13:30:00,47.73,47.73,47.56,47.69,644319.0,40.5749,40.5749,40.4304,40.5409,644319.0
2018-07-27 13:40:00,47.7,47.77,47.62,47.76,532081.0,40.5494,40.6089,40.4814,40.6004,532081.0
2018-07-27 13:50:00,47.76,47.85,47.71,47.84,1022916.0,40.6004,40.6769,40.5579,40.6684,1022916.0
2018-07-27 14:00:00,47.83,47.85,47.71,47.82,599153.0,40.6599,40.6769,40.5579,40.6514,599153.0
2018-07-27 14:10:00,47.81,47.84,47.65,47.66,590069.0,40.6429,40.6684,40.5069,40.5154,590069.0
2018-07-27 14:20:00,47.65,47.69,47.58,47.61,689468.0,40.5069,40.5409,40.4474,40.4729,689468.0
2018-07-27 14:30:00,47.61,47.7,47.56,47.59,451422.0,40.4729,40.5494,40.4304,40.4559,451422.0
2018-07-27 14:40:00,47.59,47.67,47.55,47.58,482361.0,40.4559,40.5239,40.4219,40.4474,482361.0
2018-07-27 14:50:00,47.58,47.65,47.54,47.57,399875.0,40.4474,40.5069,40.4134,40.4389,399875.0
2018-07-27 15:00:00,47.56,47.62,47.53,47.55,649731.0,40.4304,40.4814,40.4049,40.4219,649731.0
2018-07-27 15:10:00,47.55,47.67,47.54,47.66,586600.0,40.4219,40.5239,40.4134,40.5154,586600.0
2018-07-27 15:20:00,47.66,47.67,47.53,47.53,743502.0,40.5154,40.5239,40.4049,40.4049,743502.0
2018-07-27 15:30:00,47.54,47.66,47.53,47.61,1013076.0,40.4134,40.5154,40.4049,40.4729,1013076.0
2018-07-27 15:40:00,47.6,47.64,47.52,47.59,1456122.0,40.4644,40.4984,40.3964,40.4559,1456122.0
2018-07-27 15:50:00,47.58,47.77,47.56,47.67,3990452.0,40.4474,40.6089,40.4304,40.5239,3990452.0
2018-07-30 09:30:00,47.63,47.86,46.81,46.98,2947150.0,40.4899,40.6854,39.7928,39.9373,2947150.0
2018-07-30 09:40:00,46.99,47.0,46.43,46.79,2186770.0,39.9458,39.9543,39.4698,39.7758,2186770.0
2018-07-30 09:50:00,46.79,46.9,46.69,46.89,1707360.0,39.7758,39.8693,39.6908,39.8608,1707360.0
2018-07-30 10:00:00,46.88,47.06,46.81,47.02,1196595.0,39.8523,40.0053,39.7928,39.9713,1196595.0
2018-07-30 10:10:00,47.02,47.15,46.9,47.0,1106940.0,39.9713,40.0819,39.8693,39.9543,1106940.0
2018-07-30 10:20:00,46.99,47.16,46.86,47.05,1088575.0,39.9458,40.0904,39.8353,39.9968,1088575.0
2018-07-30 10:30:00,47.06,47.23,46.91,47.22,1002732.0,40.0053,40.1499,39.8778,40.1414,1002732.0
2018-07-30 10:40:00,47.22,47.22,47.06,47.16,575868.0,40.1414,40.1414,40.0053,40.0904,575868.0
2018-07-30 10:50:00,47.15,47.25,47.08,47.25,623840.0,40.0819,40.1669,40.0223,40.1669,623840.0
2018-07-30 11:00:00,47.24,47.37,47.1,47.11,722292.0,40.1584,40.2689,40.0393,40.0478,722292.0
2018-07-30 11:10:00,47.11,47.2,47.06,47.2,491840.0,40.0478,40.1244,40.0053,40.1244,491840.0
2018-07-30 11:20:00,47.2,47.38,47.19,47.23,520560.0,40.1244,40.2774,40.1159,40.1499,520560.0
2018-07-30 11:30:00,47.23,47.3,47.13,47.16,489466.0,40.1499,40.2094,40.0649,40.0904,489466.0
2018-07-30 11:40:00,47.15,47.23,47.12,47.13,404431.0,40.0819,40.1499,40.0563,40.0649,404431.0
2018-07-30 11:50:00,47.14,47.28,47.12,47.17,566133.0,40.0734,40.1924,40.0563,40.0989,566133.0
2018-07-30 12:00:00,47.17,47.22,47.12,47.14,388318.0,40.0989,40.1414,40.0563,40.0734,388318.0
2018-07-30 12:10:00,47.13,47.18,47.04,47.16,434712.0,40.0649,40.1074,39.9883,40.0904,434712.0
2018-07-30 12:20:00,47.16,47.45,47.15,47.44,616278.0,40.0904,40.3369,40.0819,40.3284,616278.0
2018-07-30 12:30:00,47.45,47.5,47.35,47.44,495949.0,40.3369,40.3794,40.2519,40.3284,495949.0
2018-07-30 12:40:00,47.45,47.49,47.26,47.28,564465.0,40.3369,40.3709,40.1754,40.1924,564465.0
2018-07-30 12:50:00,47.29,47.54,47.28,47.54,479658.0,40.2009,40.4134,40.1924,40.4134,479658.0
2018-07-30 13:00:00,47.54,47.75,47.51,47.74,589377.0,40.4134,40.5919,40.3879,40.5834,589377.0
2018-07-30 13:10:00,47.75,47.84,47.74,47.77,501475.0,40.5919,40.6684,40.5834,40.6089,501475.0
2018-07-30 13:20:00,47.77,47.91,47.72,47.86,637390.0,40.6089,40.7279,40.5664,40.6854,637390.0
2018-07-30 13:30:00,47.85,47.91,47.8,47.9,378729.0,40.6769,40.7279,40.6344,40.7194,378729.0
2018-07-30 13:40:00,47.91,47.91,47.76,47.83,563297.0,40.7279,40.7279,40.6004,40.6599,563297.0
2018-07-30 13:50:00,47.83,47.94,47.82,47.91,350518.0,40.6599,40.7534,40.6514,40.7279,350518.0
2018-07-30 14:00:00,47.9,47.99,47.89,47.91,564421.0,40.7194,40.7959,40.7109,40.7279,564421.0
2018-07-30 14:10:00,47.91,47.95,47.8,47.84,414695.0,40.7279,40.7619,40.6344,40.6684,414695.0
2018-07-30 14:20:00,47.83,47.85,47.69,47.8,500596.0,40.6599,40.6769,40.5409,40.6344,500596.0
2018-07-30 14:30:00,47.8,47.88,47.74,47.79,584437.0,40.6344,40.7024,40.5834,40.6259,584437.0
2018-07-30 14:40:00,47.78,47.82,47.75,47.8,346831.0,40.6174,40.6514,40.5919,40.6344,346831.0
2018-07-30 14:50:00,47.8,47.88,47.77,47.83,357863.0,40.6344,40.7024,40.6089,40.6599,357863.0
2018-07-30 15:00:00,47.82,47.88,47.79,47.8,588779.0,40.6514,40.7024,40.6259,40.6344,588779.0
2018-07-30 15:10:00,47.79,47.85,47.76,47.76,542101.0,40.6259,40.6769,40.6004,40.6004,542101.0
2018-07-30 15:20:00,47.76,47.76,47.6,47.62,434908.0,40.6004,40.6004,40.4644,40.4814,434908.0
2018-07-30 15:30:00,47.62,47.8,47.58,47.72,672905.0,40.4814,40.6344,40.4474,40.5664,672905.0
2018-07-30 15:40:00,47.73,47.75,47.65,47.66,686727.0,40.5749,40.5919,40.5069,40.5154,686727.0
2018-07-30 15:50:00,47.65,47.76,47.63,47.7,1910053.0,40.5069,40.6004,40.4899,40.5494,1910053.0
2018-07-31 09:30:00,48.26,48.29,47.99,48.15,2136252.0,41.0255,41.051,40.7959,40.9319,2136252.0
2018-07-31 09:40:00,48.15,48.19,47.93,48.0,1060963.0,40.9319,40.9659,40.7449,40.8044,1060963.0
2018-07-31 09:50:00,48.0,48.0,47.76,47.81,1023414.0,40.8044,40.8044,40.6004,40.6429,1023414.0
2018-07-31 10:00:00,47.81,47.95,47.79,47.91,890896.0,40.6429,40.7619,40.6259,40.7279,890896.0
2018-07-31 10:10:00,47.9,47.97,47.69,47.72,961996.0,40.7194,40.7789,40.5409,40.5664,961996.0
2018-07-31 10:20:00,47.72,47.98,47.71,47.92,739755.0,40.5664,40.7874,40.5579,40.7364,739755.0
2018-07-31 10:30:00,47.92,47.94,47.7,47.8,870714.0,40.7364,40.7534,40.5494,40.6344,870714.0
2018-07-31 10:40:00,47.81,47.9,47.73,47.86,682671.0,40.6429,40.7194,40.5749,40.6854,682671.0
2018-07-31 10:50:00,47.86,48.16,47.84,47.99,886979.0,40.6854,40.9404,40.6684,40.7959,886979.0
2018-07-31 11:00:00,47.97,48.23,47.96,48.11,521339.0,40.7789,41.0,40.7704,40.8979,521339.0
2018-07-31 11:10:00,48.12,48.21,48.1,48.15,463190.0,40.9064,40.983,40.8894,40.9319,463190.0
2018-07-31 11:20:00,48.14,48.27,48.14,48.16,628627.0,40.9234,41.034,40.9234,40.9404,628627.0
2018-07-31 11:30:00,48.16,48.27,48.15,48.23,330253.0,40.9404,41.034,40.9319,41.0,330253.0
2018-07-31 11:40:00,48.23,48.33,48.21,48.29,624309.0,41.0,41.085,40.983,41.051,624309.0
2018-07-31 11:50:00,48.29,48.36,48.26,48.34,494055.0,41.051,41.1105,41.0255,41.0935,494055.0
2018-07-31 12:00:00,48.34,48.55,48.32,48.4,1173354.0,41.0935,41.272,41.0765,41.1445,1173354.0
2018-07-31 12:10:00,48.39,48.48,48.38,48.46,354125.0,41.136,41.2125,41.1275,41.1955,354125.0
2018-07-31 12:20:00,48.46,48.67,48.46,48.66,596884.0,41.1955,41.374,41.1955,41.3655,596884.0
2018-07-31 12:30:00,48.66,48.68,48.48,48.51,832995.0,41.3655,41.3825,41.2125,41.238,832995.0
2018-07-31 12:40:00,48.51,48.6,48.46,48.57,459340.0,41.238,41.3145,41.1955,41.289,459340.0
2018-07-31 12:50:00,48.57,48.6,48.51,48.57,326612.0,41.289,41.3145,41.238,41.289,326612.0
2018-07-31 13:00:00,48.56,48.58,48.39,48.5,446422.0,41.2805,41.2975,41.136,41.2295,446422.0
2018-07-31 13:10:00,48.49,48.53,48.46,48.48,380988.0,41.221,41.255,41.1955,41.2125,380988.0
2018-07-31 13:20:00,48.48,48.54,48.43,48.43,476498.0,41.2125,41.2635,41.17,41.17,476498.0
2018-07-31 13:30:00,48.43,48.52,48.42,48.47,1029979.0,41.17,41.2465,41.1615,41.204,1029979.0
2018-07-31 13:40:00,48.47,48.48,48.39,48.44,324880.0,41.204,41.2125,41.136,41.1785,324880.0
2018-07-31 13:50:00,48.45,48.47,48.26,48.29,452588.0,41.187,41.204,41.0255,41.051,452588.0
2018-07-31 14:00:00,48.29,48.37,48.27,48.27,915875.0,41.051,41.119,41.034,41.034,915875.0
2018-07-31 14:10:00,48.28,48.33,48.19,48.3,336866.0,41.0425,41.085,40.9659,41.0595,336866.0
2018-07-31 14:20:00,48.29,48.29,48.17,48.22,443968.0,41.051,41.051,40.9489,40.9915,443968.0
2018-07-31 14:30:00,48.23,48.3,48.17,48.25,398161.0,41.0,41.0595,40.9489,41.017,398161.0
2018-07-31 14:40:00,48.24,48.32,48.2,48.27,308292.0,41.0085,41.0765,40.9744,41.034,308292.0
2018-07-31 14:50:00,48.27,48.28,48.22,48.25,355950.0,41.034,41.0425,40.9915,41.017,355950.0
2018-07-31 15:00:00,48.24,48.25,48.1,48.1,933279.0,41.0085,41.017,40.8894,40.8894,933279.0
2018-07-31 15:10:00,48.11,48.15,48.06,48.08,609481.0,40.8979,40.9319,40.8554,40.8724,609481.0
2018-07-31 15:20:00,48.07,48.1,48.06,48.08,415031.0,40.8639,40.8894,40.8554,40.8724,415031.0
2018-07-31 15:30:00,48.08,48.15,48.07,48.14,955814.0,40.8724,40.9319,40.8639,40.9234,955814.0
2018-07-31 15:40:00,48.13,48.17,48.05,48.09,1617142.0,40.9149,40.9489,40.8469,40.8809,1617142.0
2018-07-31 15:50:00,48.09,48.16,48.02,48.11,2157537.0,40.8809,40.9404,40.8214,40.8979,2157537.0
2018-08-01 09:30:00,48.05,48.3,48.0,48.1,1463895.0,40.8469,41.0595,40.8044,40.8894,1463895.0
2018-08-01 09:40:00,48.09,48.24,48.04,48.16,554041.0,40.8809,41.0085,40.8384,40.9404,554041.0
2018-08-01 09:50:00,48.17,48.3,48.12,48.21,431428.0,40.9489,41.0595,40.9064,40.983,431428.0
2018-08-01 10:00:00,48.22,48.22,48.14,48.21,458122.0,40.9915,40.9915,40.9234,40.983,458122.0
2018-08-01 10:10:00,48.21,48.31,48.16,48.31,755028.0,40.983,41.068,40.9404,41.068,755028.0
2018-08-01 10:20:00,48.3,48.4,48.24,48.36,444933.0,41.0595,41.1445,41.0085,41.1105,444933.0
2018-08-01 10:30:00,48.36,48.39,48.3,48.37,644836.0,41.1105,41.136,41.0595,41.119,644836.0
2018-08-01 10:40:00,48.37,48.45,48.33,48.37,960481.0,41.119,41.187,41.085,41.119,960481.0
2018-08-01 10:50:00,48.36,48.51,48.36,48.41,636162.0,41.1105,41.238,41.1105,41.153,636162.0
2018-08-01 11:00:00,48.4,48.47,48.39,48.46,449895.0,41.1445,41.204,41.136,41.1955,449895.0
2018-08-01 11:10:00,48.46,48.56,48.45,48.52,342881.0,41.1955,41.2805,41.187,41.2465,342881.0
2018-08-01 11:20:00,48.52,48.58,48.48,48.58,453363.0,41.2465,41.2975,41.2125,41.2975,453363.0
2018-08-01 11:30:00,48.57,48.6,48.3,48.37,891473.0,41.289,41.3145,41.0595,41.119,891473.0
2018-08-01 11:40:00,48.36,48.42,48.32,48.36,269359.0,41.1105,41.1615,41.0765,41.1105,269359.0
2018-08-01 11:50:00,48.35,48.39,48.29,48.39,332353.0,41.102,41.136,41.051,41.136,332353.0
2018-08-01 12:00:00,48.38,48.56,48.29,48.54,909824.0,41.1275,41.2805,41.051,41.2635,909824.0
2018-08-01 12:10:00,48.55,48.57,48.5,48.54,304167.0,41.272,41.289,41.2295,41.2635,304167.0
2018-08-01 12:20:00,48.54,48.56,48.33,48.42,561847.0,41.2635,41.2805,41.085,41.1615,561847.0
2018-08-01 12:30:00,48.4,48.55,48.39,48.54,535153.0,41.1445,41.272,41.136,41.2635,535153.0
2018-08-01 12:40:00,48.53,48.62,48.52,48.59,299884.0,41.255,41.3315,41.2465,41.306,299884.0
2018-08-01 12:50:00,48.6,48.65,48.56,48.59,339308.0,41.3145,41.357,41.2805,41.306,339308.0
2018-08-01 13:00:00,48.59,48.64,48.54,48.6,304771.0,41.306,41.3485,41.2635,41.3145,304771.0
2018-08-01 13:10:00,48.61,48.63,48.58,48.62,180154.0,41.323,41.34,41.2975,41.3315,180154.0
2018-08-01 13:20:00,48.63,48.66,48.61,48.62,313149.0,41.34,41.3655,41.323,41.3315,313149.0
2018-08-01 13:30:00,48.63,48.81,48.59,48.8,848646.0,41.34,41.493,41.306,41.4845,848646.0
2018-08-01 13:40:00,48.79,48.82,48.74,48.79,744667.0,41.476,41.5015,41.4335,41.476,744667.0
2018-08-01 13:50:00,48.8,48.83,48.67,48.72,717238.0,41.4845,41.51,41.374,41.4165,717238.0
2018-08-01 14:00:00,48.72,48.79,48.59,48.59,372028.0,41.4165,41.476,41.306,41.306,372028.0
2018-08-01 14:10:00,48.6,48.75,48.55,48.67,782870.0,41.3145,41.442,41.272,41.374,782870.0
2018-08-01 14:20:00,48.66,48.72,48.62,48.71,309968.0,41.3655,41.4165,41.3315,41.408,309968.0
2018-08-01 14:30:00,48.72,48.78,48.66,48.67,766766.0,41.4165,41.4675,41.3655,41.374,766766.0
2018-08-01 14:40:00,48.66,48.71,48.62,48.66,434228.0,41.3655,41.408,41.3315,41.3655,434228.0
2018-08-01 14:50:00,48.65,48.69,48.63,48.66,548226.0,41.357,41.391,41.34,41.3655,548226.0
2018-08-01 15:00:00,48.66,48.67,48.62,48.66,510190.0,41.3655,41.374,41.3315,41.3655,510190.0
2018-08-01 15:10:00,48.66,48.72,48.62,48.69,343624.0,41.3655,41.4165,41.3315,41.391,343624.0
2018-08-01 15:20:00,48.69,48.7,48.66,48.69,374667.0,41.391,41.3995,41.3655,41.391,374667.0
2018-08-01 15:30:00,48.7,48.85,48.69,48.83,1165911.0,41.3995,41.527,41.391,41.51,1165911.0
2018-08-01 15:40:00,48.81,48.83,48.76,48.76,749278.0,41.493,41.51,41.4505,41.4505,749278.0
2018-08-01 15:50:00,48.76,48.91,48.75,48.81,2213262.0,41.4505,41.578,41.442,41.493,2213262.0
2018-08-02 09:30:00,48.48,48.58,48.22,48.27,1012383.0,41.2125,41.2975,40.9915,41.034,1012383.0
2018-08-02 09:40:00,48.28,48.38,48.2,48.36,856002.0,41.0425,41.1275,40.9744,41.1105,856002.0
2018-08-02 09:50:00,48.36,48.52,48.33,48.51,847639.0,41.1105,41.2465,41.085,41.238,847639.0
2018-08-02 10:00:00,48.51,48.65,48.47,48.52,452208.0,41.238,41.357,41.204,41.2465,452208.0
2018-08-02 10:10:00,48.53,48.63,48.45,48.63,421744.0,41.255,41.34,41.187,41.34,421744.0
2018-08-02 10:20:00,48.63,48.73,48.59,48.65,475993.0,41.34,41.425,41.306,41.357,475993.0
2018-08-02 10:30:00,48.65,48.94,48.64,48.9,875481.0,41.357,41.6035,41.3485,41.5695,875481.0
2018-08-02 10:40:00,48.9,48.92,48.67,48.71,432676.0,41.5695,41.5865,41.374,41.408,432676.0
2018-08-02 10:50:00,48.7,48.77,48.54,48.55,338174.0,41.3995,41.459,41.2635,41.272,338174.0
2018-08-02 11:00:00,48.55,48.65,48.51,48.59,517518.0,41.272,41.357,41.238,41.306,517518.0
2018-08-02 11:10:00,48.6,48.74,48.53,48.69,935628.0,41.3145,41.4335,41.255,41.391,935628.0
2018-08-02 11:20:00,48.68,48.83,48.66,48.8,281350.0,41.3825,41.51,41.3655,41.4845,281350.0
2018-08-02 11:30:00,48.8,48.93,48.8,48.87,424570.0,41.4845,41.595,41.4845,41.544,424570.0
2018-08-02 11:40:00,48.87,48.98,48.87,48.94,537506.0,41.544,41.6375,41.544,41.6035,537506.0
2018-08-02 11:50:00,48.94,48.94,48.78,48.79,272319.0,41.6035,41.6035,41.4675,41.476,272319.0
2018-08-02 12:00:00,48.79,48.92,48.71,48.91,522202.0,41.476,41.5865,41.408,41.578,522202.0
2018-08-02 12:10:00,48.92,49.09,48.92,49.05,484090.0,41.5865,41.731,41.5865,41.697,484090.0
2018-08-02 12:20:00,49.06,49.32,49.04,49.25,816800.0,41.7055,41.9266,41.6885,41.867,816800.0
2018-08-02 12:30:00,49.25,49.29,49.15,49.23,375942.0,41.867,41.901,41.782,41.85,375942.0
2018-08-02 12:40:00,49.23,49.31,49.18,49.2,331211.0,41.85,41.9181,41.8075,41.8245,331211.0
2018-08-02 12:50:00,49.2,49.27,49.18,49.26,360578.0,41.8245,41.884,41.8075,41.8755,360578.0
2018-08-02 13:00:00,49.27,49.29,49.25,49.25,222297.0,41.884,41.901,41.867,41.867,222297.0
2018-08-02 13:10:00,49.25,49.37,49.25,49.32,360351.0,41.867,41.9691,41.867,41.9266,360351.0
2018-08-02 13:20:00,49.33,49.38,49.24,49.33,370973.0,41.9351,41.9776,41.8585,41.9351,370973.0
2018-08-02 13:30:00,49.34,49.5,49.33,49.44,922193.0,41.9436,42.0796,41.9351,42.0286,922193.0
2018-08-02 13:40:00,49.44,49.44,49.35,49.35,293565.0,42.0286,42.0286,41.9521,41.9521,293565.0
2018-08-02 13:50:00,49.35,49.4,49.35,49.38,254450.0,41.9521,41.9946,41.9521,41.9776,254450.0
2018-08-02 14:00:00,49.38,49.43,49.28,49.33,302111.0,41.9776,42.0201,41.8925,41.9351,302111.0
2018-08-02 14:10:00,49.34,49.38,49.3,49.34,294408.0,41.9436,41.9776,41.9096,41.9436,294408.0
2018-08-02 14:20:00,49.33,49.39,49.26,49.28,562955.0,41.9351,41.9861,41.8755,41.8925,562955.0
2018-08-02 14:30:00,49.27,49.34,49.2,49.21,276036.0,41.884,41.9436,41.8245,41.833,276036.0
2018-08-02 14:40:00,49.22,49.36,49.19,49.3,596840.0,41.8415,41.9606,41.816,41.9096,596840.0
2018-08-02 14:50:00,49.3,49.34,49.29,49.34,698442.0,41.9096,41.9436,41.901,41.9436,698442.0
2018-08-02 15:00:00,49.33,49.34,49.22,49.25,430469.0,41.9351,41.9436,41.8415,41.867,430469.0
2018-08-02 15:10:00,49.26,49.3,49.23,49.3,703275.0,41.8755,41.9096,41.85,41.9096,703275.0
2018-08-02 15:20:00,49.3,49.34,49.25,49.33,276055.0,41.9096,41.9436,41.867,41.9351,276055.0
2018-08-02 15:30:00,49.32,49.45,49.31,49.44,1026051.0,41.9266,42.0371,41.9181,42.0286,1026051.0
2018-08-02 15:40:00,49.44,49.47,49.37,49.45,1273149.0,42.0286,42.0541,41.9691,42.0371,1273149.0
2018-08-02 15:50:00,49.46,49.52,49.43,49.48,1940132.0,42.0456,42.0966,42.0201,42.0626,1940132.0
2018-08-03 09:30:00,49.49,49.78,49.45,49.59,1113595.0,42.0711,42.3176,42.0371,42.1561,1113595.0
2018-08-03 09:40:00,49.6,49.73,49.56,49.67,1182294.0,42.1646,42.2751,42.1306,42.2241,1182294.0
2018-08-03 09:50:00,49.68,49.68,49.49,49.55,995595.0,42.2326,42.2326,42.0711,42.1221,995595.0
2018-08-03 10:00:00,49.55,49.62,49.48,49.53,641067.0,42.1221,42.1816,42.0626,42.1051,641067.0
2018-08-03 10:10:00,49.53,49.59,49.47,49.52,528723.0,42.1051,42.1561,42.0541,42.0966,528723.0
2018-08-03 10:20:00,49.52,49.7,49.5,49.67,391424.0,42.0966,42.2496,42.0796,42.2241,391424.0
2018-08-03 10:30:00,49.66,49.75,49.58,49.59,429649.0,42.2156,42.2921,42.1476,42.1561,429649.0
2018-08-03 10:40:00,49.59,49.7,49.56,49.59,641367.0,42.1561,42.2496,42.1306,42.1561,641367.0
2018-08-03 10:50:00,49.58,49.59,49.45,49.52,504196.0,42.1476,42.1561,42.0371,42.0966,504196.0
2018-08-03 11:00:00,49.53,49.56,49.47,49.52,476042.0,42.1051,42.1306,42.0541,42.0966,476042.0
2018-08-03 11:10:00,49.53,49.55,49.4,49.45,332614.0,42.1051,42.1221,41.9946,42.0371,332614.0
2018-08-03 11:20:00,49.46,49.51,49.4,49.46,330432.0,42.0456,42.0881,41.9946,42.0456,330432.0
2018-08-03 11:30:00,49.46,49.47,49.35,49.41,332459.0,42.0456,42.0541,41.9521,42.0031,332459.0
2018-08-03 11:40:00,49.4,49.41,49.33,49.4,247980.0,41.9946,42.0031,41.9351,41.9946,247980.0
2018-08-03 11:50:00,49.39,49.41,49.25,49.26,249254.0,41.9861,42.0031,41.867,41.8755,249254.0
2018-08-03 12:00:00,49.26,49.35,49.26,49.31,213684.0,41.8755,41.9521,41.8755,41.9181,213684.0
2018-08-03 12:10:00,49.32,49.45,49.31,49.35,325082.0,41.9266,42.0371,41.9181,41.9521,325082.0
2018-08-03 12:20:00,49.36,49.42,49.32,49.34,250311.0,41.9606,42.0116,41.9266,41.9436,250311.0
2018-08-03 12:30:00,49.34,49.4,49.3,49.34,252849.0,41.9436,41.9946,41.9096,41.9436,252849.0
2018-08-03 12:40:00,49.34,49.34,49.17,49.26,333569.0,41.9436,41.9436,41.799,41.8755,333569.0
2018-08-03 12:50:00,49.26,49.27,49.19,49.23,192937.0,41.8755,41.884,41.816,41.85,192937.0
2018-08-03 13:00:00,49.22,49.24,49.19,49.19,126523.0,41.8415,41.8585,41.816,41.816,126523.0
2018-08-03 13:10:00,49.2,49.27,49.19,49.25,195834.0,41.8245,41.884,41.816,41.867,195834.0
2018-08-03 13:20:00,49.25,49.29,49.2,49.21,215940.0,41.867,41.901,41.8245,41.833,215940.0
2018-08-03 13:30:00,49.21,49.25,49.18,49.24,165087.0,41.833,41.867,41.8075,41.8585,165087.0
2018-08-03 13:40:00,49.24,49.27,49.21,49.25,211151.0,41.8585,41.884,41.833,41.867,211151.0
2018-08-03 13:50:00,49.25,49.31,49.25,49.28,271718.0,41.867,41.9181,41.867,41.8925,271718.0
2018-08-03 14:00:00,49.29,49.29,49.24,49.29,182881.0,41.901,41.901,41.8585,41.901,182881.0
2018-08-03 14:10:00,49.29,49.3,49.26,49.27,139002.0,41.901,41.9096,41.8755,41.884,139002.0
2018-08-03 14:20:00,49.28,49.33,49.25,49.32,233042.0,41.8925,41.9351,41.867,41.9266,233042.0
2018-08-03 14:30:00,49.33,49.39,49.31,49.39,195253.0,41.9351,41.9861,41.9181,41.9861,195253.0
2018-08-03 14:40:00,49.39,49.42,49.37,49.41,254723.0,41.9861,42.0116,41.9691,42.0031,254723.0
2018-08-03 14:50:00,49.41,49.44,49.41,49.41,257753.0,42.0031,42.0286,42.0031,42.0031,257753.0
2018-08-03 15:00:00,49.41,49.47,49.4,49.46,236486.0,42.0031,42.0541,41.9946,42.0456,236486.0
2018-08-03 15:10:00,49.47,49.54,49.46,49.5,309439.0,42.0541,42.1136,42.0456,42.0796,309439.0
2018-08-03 15:20:00,49.5,49.52,49.48,49.49,363745.0,42.0796,42.0966,42.0626,42.0711,363745.0
2018-08-03 15:30:00,49.48,49.5,49.42,49.45,441678.0,42.0626,42.0796,42.0116,42.0371,441678.0
2018-08-03 15:40:00,49.45,49.56,49.44,49.5,869409.0,42.0371,42.1306,42.0286,42.0796,869409.0
2018-08-03 15:50:00,49.51,49.63,49.5,49.62,1428864.0,42.0881,42.1901,42.0796,42.1816,1428864.0
2018-08-06 09:30:00,48.7,48.77,48.48,48.55,2003459.0,41.6514,41.7113,41.4633,41.5231,2003459.0
2018-08-06 09:40:00,48.55,48.72,48.32,48.43,1467508.0,41.5231,41.6685,41.3264,41.4205,1467508.0
2018-08-06 09:50:00,48.43,48.51,48.39,48.48,808061.0,41.4205,41.4889,41.3863,41.4633,808061.0
2018-08-06 10:00:00,48.48,48.67,48.48,48.61,605226.0,41.4633,41.6258,41.4633,41.5744,605226.0
2018-08-06 10:10:00,48.62,48.87,48.6,48.79,953810.0,41.583,41.7968,41.5659,41.7284,953810.0
2018-08-06 10:20:00,48.79,48.8,48.6,48.68,556447.0,41.7284,41.7369,41.5659,41.6343,556447.0
2018-08-06 10:30:00,48.68,48.71,48.6,48.69,492610.0,41.6343,41.66,41.5659,41.6429,492610.0
2018-08-06 10:40:00,48.69,48.76,48.67,48.73,269483.0,41.6429,41.7027,41.6258,41.6771,269483.0
2018-08-06 10:50:00,48.74,48.74,48.58,48.58,465296.0,41.6856,41.6856,41.5488,41.5488,465296.0
2018-08-06 11:00:00,48.58,48.67,48.57,48.6,320414.0,41.5488,41.6258,41.5402,41.5659,320414.0
2018-08-06 11:10:00,48.61,48.66,48.58,48.61,375550.0,41.5744,41.6172,41.5488,41.5744,375550.0
2018-08-06 11:20:00,48.6,48.71,48.59,48.67,317499.0,41.5659,41.66,41.5573,41.6258,317499.0
2018-08-06 11:30:00,48.68,48.86,48.67,48.77,559715.0,41.6343,41.7883,41.6258,41.7113,559715.0
2018-08-06 11:40:00,48.77,48.8,48.71,48.72,189689.0,41.7113,41.7369,41.66,41.6685,189689.0
2018-08-06 11:50:00,48.71,48.76,48.69,48.76,301159.0,41.66,41.7027,41.6429,41.7027,301159.0
2018-08-06 12:00:00,48.76,48.83,48.73,48.83,399672.0,41.7027,41.7626,41.6771,41.7626,399672.0
2018-08-06 12:10:00,48.83,48.92,48.82,48.84,348584.0,41.7626,41.8396,41.7541,41.7712,348584.0
2018-08-06 12:20:00,48.84,48.89,48.78,48.79,430888.0,41.7712,41.8139,41.7198,41.7284,430888.0
2018-08-06 12:30:00,48.78,48.89,48.76,48.86,249276.0,41.7198,41.8139,41.7027,41.7883,249276.0
2018-08-06 12:40:00,48.87,48.88,48.81,48.84,166269.0,41.7968,41.8054,41.7455,41.7712,166269.0
2018-08-06 12:50:00,48.84,48.9,48.84,48.88,192478.0,41.7712,41.8225,41.7712,41.8054,192478.0
2018-08-06 13:00:00,48.88,48.98,48.86,48.96,232571.0,41.8054,41.8909,41.7883,41.8738,232571.0
2018-08-06 13:10:00,48.96,49.03,48.95,48.97,473632.0,41.8738,41.9337,41.8652,41.8823,473632.0
2018-08-06 13:20:00,48.98,49.01,48.95,49.01,204049.0,41.8909,41.9166,41.8652,41.9166,204049.0
2018-08-06 13:30:00,49.0,49.02,48.98,49.01,463263.0,41.908,41.9251,41.8909,41.9166,463263.0
2018-08-06 13:40:00,49.01,49.06,49.0,49.05,360016.0,41.9166,41.9593,41.908,41.9508,360016.0
2018-08-06 13:50:00,49.05,49.09,48.98,49.02,774669.0,41.9508,41.985,41.8909,41.9251,774669.0
2018-08-06 14:00:00,49.03,49.17,49.02,49.11,464681.0,41.9337,42.0534,41.9251,42.0021,464681.0
2018-08-06 14:10:00,49.11,49.12,49.03,49.05,668572.0,42.0021,42.0106,41.9337,41.9508,668572.0
2018-08-06 14:20:00,49.05,49.16,49.02,49.15,437823.0,41.9508,42.0448,41.9251,42.0363,437823.0
2018-08-06 14:30:00,49.14,49.21,49.14,49.19,247965.0,42.0277,42.0876,42.0277,42.0705,247965.0
2018-08-06 14:40:00,49.2,49.21,49.13,49.21,227750.0,42.0791,42.0876,42.0192,42.0876,227750.0
2018-08-06 14:50:00,49.2,49.21,49.14,49.2,270492.0,42.0791,42.0876,42.0277,42.0791,270492.0
2018-08-06 15:00:00,49.2,49.25,49.13,49.15,902461.0,42.0791,42.1218,42.0192,42.0363,902461.0
2018-08-06 15:10:00,49.14,49.2,49.14,49.19,289768.0,42.0277,42.0791,42.0277,42.0705,289768.0
2018-08-06 15:20:00,49.2,49.25,49.16,49.21,1121136.0,42.0791,42.1218,42.0448,42.0876,1121136.0
2018-08-06 15:30:00,49.21,49.23,49.17,49.21,613619.0,42.0876,42.1047,42.0534,42.0876,613619.0
2018-08-06 15:40:00,49.21,49.25,49.19,49.22,1305626.0,42.0876,42.1218,42.0705,42.0962,1305626.0
2018-08-06 15:50:00,49.23,49.31,49.22,49.29,1280977.0,42.1047,42.1731,42.0962,42.156,1280977.0
2018-08-07 09:30:00,49.43,49.75,49.41,49.72,1239406.0,42.2758,42.5494,42.2587,42.5238,1239406.0
2018-08-07 09:40:00,49.72,49.83,49.55,49.56,1122445.0,42.5238,42.6179,42.3784,42.3869,1122445.0
2018-08-07 09:50:00,49.55,49.74,49.55,49.68,485121.0,42.3784,42.5409,42.3784,42.4896,485121.0
2018-08-07 10:00:00,49.69,49.75,49.65,49.7,1230687.0,42.4981,42.5494,42.4639,42.5067,1230687.0
2018-08-07 10:10:00,49.7,49.71,49.59,49.66,862335.0,42.5067,42.5152,42.4126,42.4725,862335.0
2018-08-07 10:20:00,49.67,49.73,49.64,49.71,819753.0,42.481,42.5323,42.4554,42.5152,819753.0
2018-08-07 10:30:00,49.71,49.74,49.65,49.72,727368.0,42.5152,42.5409,42.4639,42.5238,727368.0
2018-08-07 10:40:00,49.73,49.77,49.58,49.72,1216108.0,42.5323,42.5666,42.4041,42.5238,1216108.0
2018-08-07 10:50:00,49.71,49.74,49.54,49.55,690514.0,42.5152,42.5409,42.3698,42.3784,690514.0
2018-08-07 11:00:00,49.56,49.67,49.43,49.62,468388.0,42.3869,42.481,42.2758,42.4383,468388.0
2018-08-07 11:10:00,49.62,49.62,49.54,49.55,252691.0,42.4383,42.4383,42.3698,42.3784,252691.0
2018-08-07 11:20:00,49.54,49.6,49.5,49.53,292035.0,42.3698,42.4212,42.3356,42.3613,292035.0
2018-08-07 11:30:00,49.52,49.55,49.45,49.51,421980.0,42.3527,42.3784,42.2929,42.3442,421980.0
2018-08-07 11:40:00,49.52,49.57,49.48,49.55,381427.0,42.3527,42.3955,42.3185,42.3784,381427.0
2018-08-07 11:50:00,49.55,49.62,49.54,49.57,214145.0,42.3784,42.4383,42.3698,42.3955,214145.0
2018-08-07 12:00:00,49.57,49.6,49.51,49.58,475944.0,42.3955,42.4212,42.3442,42.4041,475944.0
2018-08-07 12:10:00,49.57,49.64,49.57,49.63,298901.0,42.3955,42.4554,42.3955,42.4468,298901.0
2018-08-07 12:20:00,49.64,49.67,49.62,49.64,194315.0,42.4554,42.481,42.4383,42.4554,194315.0
2018-08-07 12:30:00,49.65,49.65,49.58,49.58,197135.0,42.4639,42.4639,42.4041,42.4041,197135.0
2018-08-07 12:40:00,49.59,49.6,49.55,49.57,285322.0,42.4126,42.4212,42.3784,42.3955,285322.0
2018-08-07 12:50:00,49.57,49.58,49.53,49.55,221394.0,42.3955,42.4041,42.3613,42.3784,221394.0
2018-08-07 13:00:00,49.55,49.6,49.54,49.58,243836.0,42.3784,42.4212,42.3698,42.4041,243836.0
2018-08-07 13:10:00,49.57,49.65,49.55,49.55,208173.0,42.3955,42.4639,42.3784,42.3784,208173.0
2018-08-07 13:20:00,49.55,49.59,49.51,49.55,220076.0,42.3784,42.4126,42.3442,42.3784,220076.0
2018-08-07 13:30:00,49.55,49.58,49.54,49.57,371521.0,42.3784,42.4041,42.3698,42.3955,371521.0
2018-08-07 13:40:00,49.56,49.64,49.55,49.63,224346.0,42.3869,42.4554,42.3784,42.4468,224346.0
2018-08-07 13:50:00,49.64,49.68,49.61,49.65,321271.0,42.4554,42.4896,42.4297,42.4639,321271.0
2018-08-07 14:00:00,49.65,49.72,49.64,49.69,280335.0,42.4639,42.5238,42.4554,42.4981,280335.0
2018-08-07 14:10:00,49.69,49.72,49.66,49.71,235795.0,42.4981,42.5238,42.4725,42.5152,235795.0
2018-08-07 14:20:00,49.71,49.75,49.68,49.72,552293.0,42.5152,42.5494,42.4896,42.5238,552293.0
2018-08-07 14:30:00,49.72,49.77,49.7,49.72,392671.0,42.5238,42.5666,42.5067,42.5238,392671.0
2018-08-07 14:40:00,49.73,49.74,49.67,49.72,289143.0,42.5323,42.5409,42.481,42.5238,289143.0
2018-08-07 14:50:00,49.73,49.75,49.72,49.75,353079.0,42.5323,42.5494,42.5238,42.5494,353079.0
2018-08-07 15:00:00,49.75,49.75,49.66,49.7,592909.0,42.5494,42.5494,42.4725,42.5067,592909.0
2018-08-07 15:10:00,49.7,49.77,49.69,49.76,357718.0,42.5067,42.5666,42.4981,42.558,357718.0
2018-08-07 15:20:00,49.77,49.78,49.73,49.75,1042837.0,42.5666,42.5751,42.5323,42.5494,1042837.0
2018-08-07 15:30:00,49.75,49.76,49.68,49.72,525672.0,42.5494,42.558,42.4896,42.5238,525672.0
2018-08-07 15:40:00,49.72,49.76,49.64,49.68,803640.0,42.5238,42.558,42.4554,42.4896,803640.0
2018-08-07 15:50:00,49.69,49.78,49.63,49.76,1393544.0,42.4981,42.5751,42.4468,42.558,1393544.0
2018-08-08 09:30:00,49.6,49.85,49.56,49.6,1461144.0,42.4212,42.635,42.3869,42.4212,1461144.0
2018-08-08 09:40:00,49.6,49.65,49.48,49.58,520970.0,42.4212,42.4639,42.3185,42.4041,520970.0
2018-08-08 09:50:00,49.58,49.59,49.5,49.55,457437.0,42.4041,42.4126,42.3356,42.3784,457437.0
2018-08-08 10:00:00,49.56,49.63,49.5,49.52,481789.0,42.3869,42.4468,42.3356,42.3527,481789.0
2018-08-08 10:10:00,49.52,49.63,49.5,49.55,292013.0,42.3527,42.4468,42.3356,42.3784,292013.0
2018-08-08 10:20:00,49.56,49.6,49.5,49.55,341560.0,42.3869,42.4212,42.3356,42.3784,341560.0
2018-08-08 10:30:00,49.55,49.6,49.52,49.57,391253.0,42.3784,42.4212,42.3527,42.3955,391253.0
2018-08-08 10:40:00,49.57,49.73,49.56,49.73,541746.0,42.3955,42.5323,42.3869,42.5323,541746.0
2018-08-08 10:50:00,49.73,49.99,49.73,49.97,641614.0,42.5323,42.7547,42.5323,42.7376,641614.0
2018-08-08 11:00:00,49.97,49.98,49.9,49.95,317301.0,42.7376,42.7462,42.6777,42.7205,317301.0
2018-08-08 11:10:00,49.95,50.08,49.94,50.08,870468.0,42.7205,42.8317,42.7119,42.8317,870468.0
2018-08-08 11:20:00,50.08,50.13,49.96,49.97,883392.0,42.8317,42.8744,42.7291,42.7376,883392.0
2018-08-08 11:30:00,49.98,50.01,49.88,49.91,299755.0,42.7462,42.7718,42.6606,42.6863,299755.0
2018-08-08 11:40:00,49.9,49.91,49.77,49.87,481078.0,42.6777,42.6863,42.5666,42.6521,481078.0
2018-08-08 11:50:00,49.86,49.88,49.75,49.75,638219.0,42.6435,42.6606,42.5494,42.5494,638219.0
2018-08-08 12:00:00,49.76,49.78,49.66,49.66,378823.0,42.558,42.5751,42.4725,42.4725,378823.0
2018-08-08 12:10:00,49.67,49.71,49.66,49.7,233993.0,42.481,42.5152,42.4725,42.5067,233993.0
2018-08-08 12:20:00,49.7,49.71,49.64,49.66,206357.0,42.5067,42.5152,42.4554,42.4725,206357.0
2018-08-08 12:30:00,49.67,49.74,49.66,49.74,185075.0,42.481,42.5409,42.4725,42.5409,185075.0
2018-08-08 12:40:00,49.73,49.74,49.68,49.69,118804.0,42.5323,42.5409,42.4896,42.4981,118804.0
2018-08-08 12:50:00,49.7,49.71,49.56,49.61,725986.0,42.5067,42.5152,42.3869,42.4297,725986.0
2018-08-08 13:00:00,49.61,49.66,49.53,49.54,698291.0,42.4297,42.4725,42.3613,42.3698,698291.0
2018-08-08 13:10:00,49.55,49.57,49.5,49.51,296638.0,42.3784,42.3955,42.3356,42.3442,296638.0
2018-08-08 13:20:00,49.51,49.52,49.44,49.5,341690.0,42.3442,42.3527,42.2843,42.3356,341690.0
2018-08-08 13:30:00,49.51,49.69,49.49,49.68,753294.0,42.3442,42.4981,42.3271,42.4896,753294.0
2018-08-08 13:40:00,49.68,49.69,49.59,49.6,307363.0,42.4896,42.4981,42.4126,42.4212,307363.0
2018-08-08 13:50:00,49.6,49.64,49.56,49.61,202348.0,42.4212,42.4554,42.3869,42.4297,202348.0
2018-08-08 14:00:00,49.6,49.76,49.6,49.72,283686.0,42.4212,42.558,42.4212,42.5238,283686.0
2018-08-08 14:10:00,49.72,49.76,49.69,49.75,168271.0,42.5238,42.558,42.4981,42.5494,168271.0
2018-08-08 14:20:00,49.75,49.88,49.75,49.87,296061.0,42.5494,42.6606,42.5494,42.6521,296061.0
2018-08-08 14:30:00,49.88,49.89,49.82,49.87,217737.0,42.6606,42.6692,42.6093,42.6521,217737.0
2018-08-08 14:40:00,49.86,49.97,49.86,49.95,354380.0,42.6435,42.7376,42.6435,42.7205,354380.0
2018-08-08 14:50:00,49.96,50.02,49.93,50.02,392958.0,42.7291,42.7804,42.7034,42.7804,392958.0
2018-08-08 15:00:00,50.02,50.02,49.98,49.99,381331.0,42.7804,42.7804,42.7462,42.7547,381331.0
2018-08-08 15:10:00,49.99,50.0,49.95,49.95,326271.0,42.7547,42.7633,42.7205,42.7205,326271.0
2018-08-08 15:20:00,49.95,49.95,49.81,49.88,432200.0,42.7205,42.7205,42.6008,42.6606,432200.0
2018-08-08 15:30:00,49.88,50.0,49.87,49.95,483686.0,42.6606,42.7633,42.6521,42.7205,483686.0
2018-08-08 15:40:00,49.94,50.0,49.9,49.91,677770.0,42.7119,42.7633,42.6777,42.6863,677770.0
2018-08-08 15:50:00,49.92,50.04,49.91,49.96,1552898.0,42.6948,42.7975,42.6863,42.7291,1552898.0
2018-08-09 09:30:00,49.86,49.95,49.72,49.94,783909.0,42.6435,42.7205,42.5238,42.7119,783909.0
2018-08-09 09:40:00,49.94,50.0,49.87,49.94,365013.0,42.7119,42.7633,42.6521,42.7119,365013.0
2018-08-09 09:50:00,49.95,50.01,49.93,50.0,476595.0,42.7205,42.7718,42.7034,42.7633,476595.0
2018-08-09 10:00:00,49.99,50.01,49.9,49.97,307032.0,42.7547,42.7718,42.6777,42.7376,307032.0
2018-08-09 10:10:00,49.97,50.1,49.92,50.05,382678.0,42.7376,42.8488,42.6948,42.806,382678.0
2018-08-09 10:20:00,50.05,50.13,50.03,50.1,560025.0,42.806,42.8744,42.7889,42.8488,560025.0
2018-08-09 10:30:00,50.1,50.22,50.09,50.12,4404184.0,42.8488,42.9514,42.8402,42.8659,4404184.0
2018-08-09 10:40:00,50.12,50.2,50.11,50.11,488797.0,42.8659,42.9343,42.8573,42.8573,488797.0
2018-08-09 10:50:00,50.11,50.13,50.02,50.04,308537.0,42.8573,42.8744,42.7804,42.7975,308537.0
2018-08-09 11:00:00,50.05,50.13,50.04,50.13,582932.0,42.806,42.8744,42.7975,42.8744,582932.0
2018-08-09 11:10:00,50.13,50.15,50.05,50.06,205971.0,42.8744,42.8916,42.806,42.8146,205971.0
2018-08-09 11:20:00,50.07,50.11,49.83,49.91,1670870.0,42.8231,42.8573,42.6179,42.6863,1670870.0
2018-08-09 11:30:00,49.9,49.93,49.87,49.9,503574.0,42.6777,42.7034,42.6521,42.6777,503574.0
2018-08-09 11:40:00,49.9,49.93,49.85,49.88,356373.0,42.6777,42.7034,42.635,42.6606,356373.0
2018-08-09 11:50:00,49.87,49.9,49.75,49.89,369025.0,42.6521,42.6777,42.5494,42.6692,369025.0
2018-08-09 12:00:00,49.89,49.99,49.89,49.97,342087.0,42.6692,42.7547,42.6692,42.7376,342087.0
2018-08-09 12:10:00,49.98,50.06,49.97,50.05,356735.0,42.7462,42.8146,42.7376,42.806,356735.0
2018-08-09 12:20:00,50.06,50.15,50.05,50.15,151356.0,42.8146,42.8916,42.806,42.8916,151356.0
2018-08-09 12:30:00,50.15,50.18,50.14,50.16,179921.0,42.8916,42.9172,42.883,42.9001,179921.0
2018-08-09 12:40:00,50.16,50.21,50.14,50.16,298280.0,42.9001,42.9429,42.883,42.9001,298280.0
2018-08-09 12:50:00,50.16,50.21,50.15,50.21,437860.0,42.9001,42.9429,42.8916,42.9429,437860.0
2018-08-09 13:00:00,50.2,50.26,50.2,50.23,340408.0,42.9343,42.9856,42.9343,42.96,340408.0
2018-08-09 13:10:00,50.22,50.34,50.21,50.32,384623.0,42.9514,43.0541,42.9429,43.0369,384623.0
2018-08-09 13:20:00,50.32,50.42,50.32,50.4,370564.0,43.0369,43.1225,43.0369,43.1054,370564.0
2018-08-09 13:30:00,50.4,50.6,50.4,50.55,941378.0,43.1054,43.2764,43.1054,43.2337,941378.0
2018-08-09 13:40:00,50.55,50.59,50.52,50.55,228993.0,43.2337,43.2679,43.208,43.2337,228993.0
2018-08-09 13:50:00,50.56,50.56,50.46,50.55,362338.0,43.2422,43.2422,43.1567,43.2337,362338.0
2018-08-09 14:00:00,50.55,50.59,50.54,50.58,276565.0,43.2337,43.2679,43.2251,43.2593,276565.0
2018-08-09 14:10:00,50.58,50.59,50.35,50.36,465396.0,43.2593,43.2679,43.0626,43.0712,465396.0
2018-08-09 14:20:00,50.37,50.43,50.36,50.37,176401.0,43.0797,43.131,43.0712,43.0797,176401.0
2018-08-09 14:30:00,50.38,50.4,50.36,50.4,166916.0,43.0883,43.1054,43.0712,43.1054,166916.0
2018-08-09 14:40:00,50.39,50.44,50.36,50.38,234064.0,43.0968,43.1396,43.0712,43.0883,234064.0
2018-08-09 14:50:00,50.38,50.38,50.25,50.31,750045.0,43.0883,43.0883,42.9771,43.0284,750045.0
2018-08-09 15:00:00,50.31,50.39,50.3,50.34,249440.0,43.0284,43.0968,43.0198,43.0541,249440.0
2018-08-09 15:10:00,50.35,50.43,50.34,50.35,291388.0,43.0626,43.131,43.0541,43.0626,291388.0
2018-08-09 15:20:00,50.35,50.37,50.22,50.27,477836.0,43.0626,43.0797,42.9514,42.9942,477836.0
2018-08-09 15:30:00,50.28,50.37,50.27,50.36,609904.0,43.0027,43.0797,42.9942,43.0712,609904.0
2018-08-09 15:40:00,50.37,50.45,50.29,50.29,1604901.0,43.0797,43.1481,43.0113,43.0113,1604901.0
2018-08-09 15:50:00,50.29,50.31,50.13,50.14,2087412.0,43.0113,43.0284,42.8744,42.883,2087412.0
2018-08-10 09:30:00,48.51,49.17,48.3,48.96,3135393.0,41.4889,42.0534,41.3093,41.8738,3135393.0
2018-08-10 09:40:00,48.97,49.05,48.79,48.83,1438437.0,41.8823,41.9508,41.7284,41.7626,1438437.0
2018-08-10 09:50:00,48.84,48.89,48.7,48.73,1257804.0,41.7712,41.8139,41.6514,41.6771,1257804.0
2018-08-10 10:00:00,48.73,49.0,48.7,49.0,908104.0,41.6771,41.908,41.6514,41.908,908104.0
2018-08-10 10:10:00,49.0,49.11,48.98,49.01,804184.0,41.908,42.0021,41.8909,41.9166,804184.0
2018-08-10 10:20:00,49.01,49.02,48.7,48.74,928470.0,41.9166,41.9251,41.6514,41.6856,928470.0
2018-08-10 10:30:00,48.74,49.0,48.68,48.87,953483.0,41.6856,41.908,41.6343,41.7968,953483.0
2018-08-10 10:40:00,48.87,48.87,48.65,48.71,474759.0,41.7968,41.7968,41.6087,41.66,474759.0
2018-08-10 10:50:00,48.71,48.92,48.68,48.91,570744.0,41.66,41.8396,41.6343,41.831,570744.0
2018-08-10 11:00:00,48.91,48.98,48.81,48.81,432697.0,41.831,41.8909,41.7455,41.7455,432697.0
2018-08-10 11:10:00,48.82,48.82,48.75,48.77,241185.0,41.7541,41.7541,41.6942,41.7113,241185.0
2018-08-10 11:20:00,48.77,48.95,48.76,48.93,522948.0,41.7113,41.8652,41.7027,41.8481,522948.0
2018-08-10 11:30:00,48.93,49.0,48.92,48.97,469958.0,41.8481,41.908,41.8396,41.8823,469958.0
2018-08-10 11:40:00,48.97,49.0,48.82,48.91,752925.0,41.8823,41.908,41.7541,41.831,752925.0
2018-08-10 11:50:00,48.9,48.92,48.81,48.87,325032.0,41.8225,41.8396,41.7455,41.7968,325032.0
2018-08-10 12:00:00,48.87,48.91,48.81,48.82,256441.0,41.7968,41.831,41.7455,41.7541,256441.0
2018-08-10 12:10:00,48.82,48.9,48.8,48.89,232020.0,41.7541,41.8225,41.7369,41.8139,232020.0
2018-08-10 12:20:00,48.89,48.97,48.87,48.96,334405.0,41.8139,41.8823,41.7968,41.8738,334405.0
2018-08-10 12:30:00,48.97,49.0,48.94,49.0,384385.0,41.8823,41.908,41.8567,41.908,384385.0
2018-08-10 12:40:00,48.99,49.0,48.92,48.94,357234.0,41.8994,41.908,41.8396,41.8567,357234.0
2018-08-10 12:50:00,48.93,48.95,48.89,48.93,248950.0,41.8481,41.8652,41.8139,41.8481,248950.0
2018-08-10 13:00:00,48.92,48.96,48.89,48.94,268069.0,41.8396,41.8738,41.8139,41.8567,268069.0
2018-08-10 13:10:00,48.95,48.96,48.87,48.87,205588.0,41.8652,41.8738,41.7968,41.7968,205588.0
2018-08-10 13:20:00,48.88,48.93,48.85,48.92,317562.0,41.8054,41.8481,41.7797,41.8396,317562.0
2018-08-10 13:30:00,48.92,48.93,48.84,48.86,251493.0,41.8396,41.8481,41.7712,41.7883,251493.0
2018-08-10 13:40:00,48.84,48.88,48.79,48.82,272094.0,41.7712,41.8054,41.7284,41.7541,272094.0
2018-08-10 13:50:00,48.83,48.86,48.7,48.72,670793.0,41.7626,41.7883,41.6514,41.6685,670793.0
2018-08-10 14:00:00,48.72,48.81,48.72,48.78,374533.0,41.6685,41.7455,41.6685,41.7198,374533.0
2018-08-10 14:10:00,48.78,48.86,48.74,48.84,563680.0,41.7198,41.7883,41.6856,41.7712,563680.0
2018-08-10 14:20:00,48.83,48.86,48.72,48.75,487203.0,41.7626,41.7883,41.6685,41.6942,487203.0
2018-08-10 14:30:00,48.75,48.79,48.71,48.76,277633.0,41.6942,41.7284,41.66,41.7027,277633.0
2018-08-10 14:40:00,48.77,48.79,48.72,48.74,328591.0,41.7113,41.7284,41.6685,41.6856,328591.0
2018-08-10 14:50:00,48.75,48.82,48.74,48.76,368199.0,41.6942,41.7541,41.6856,41.7027,368199.0
2018-08-10 15:00:00,48.76,48.78,48.69,48.77,385400.0,41.7027,41.7198,41.6429,41.7113,385400.0
2018-08-10 15:10:00,48.76,48.87,48.73,48.83,318180.0,41.7027,41.7968,41.6771,41.7626,318180.0
2018-08-10 15:20:00,48.83,48.96,48.82,48.89,593504.0,41.7626,41.8738,41.7541,41.8139,593504.0
2018-08-10 15:30:00,48.89,48.92,48.84,48.92,514474.0,41.8139,41.8396,41.7712,41.8396,514474.0
2018-08-10 15:40:00,48.91,48.93,48.82,48.85,613764.0,41.831,41.8481,41.7541,41.7797,613764.0
2018-08-10 15:50:00,48.84,48.9,48.77,48.86,1550179.0,41.7712,41.8225,41.7113,41.7883,1550179.0
2018-08-13 09:30:00,49.03,49.14,48.86,48.87,895714.0,41.9337,42.0277,41.7883,41.7968,895714.0
2018-08-13 09:40:00,48.88,49.0,48.86,48.98,404846.0,41.8054,41.908,41.7883,41.8909,404846.0
2018-08-13 09:50:00,48.98,49.1,48.91,48.96,387781.0,41.8909,41.9935,41.831,41.8738,387781.0
2018-08-13 10:00:00,48.97,48.98,48.88,48.94,346009.0,41.8823,41.8909,41.8054,41.8567,346009.0
2018-08-13 10:10:00,48.93,49.12,48.92,49.09,807630.0,41.8481,42.0106,41.8396,41.985,807630.0
2018-08-13 10:20:00,49.1,49.24,49.09,49.19,317142.0,41.9935,42.1133,41.985,42.0705,317142.0
2018-08-13 10:30:00,49.2,49.24,49.14,49.2,210531.0,42.0791,42.1133,42.0277,42.0791,210531.0
2018-08-13 10:40:00,49.21,49.21,49.12,49.17,168112.0,42.0876,42.0876,42.0106,42.0534,168112.0
2018-08-13 10:50:00,49.17,49.19,49.1,49.14,207686.0,42.0534,42.0705,41.9935,42.0277,207686.0
2018-08-13 11:00:00,49.14,49.24,49.12,49.13,232853.0,42.0277,42.1133,42.0106,42.0192,232853.0
2018-08-13 11:10:00,49.13,49.16,49.04,49.05,234880.0,42.0192,42.0448,41.9422,41.9508,234880.0
2018-08-13 11:20:00,49.06,49.07,48.94,48.98,325965.0,41.9593,41.9679,41.8567,41.8909,325965.0
2018-08-13 11:30:00,48.97,49.0,48.9,48.93,246300.0,41.8823,41.908,41.8225,41.8481,246300.0
2018-08-13 11:40:00,48.94,49.01,48.91,48.93,142323.0,41.8567,41.9166,41.831,41.8481,142323.0
2018-08-13 11:50:00,48.93,48.93,48.82,48.87,204648.0,41.8481,41.8481,41.7541,41.7968,204648.0
2018-08-13 12:00:00,48.86,48.95,48.85,48.91,173498.0,41.7883,41.8652,41.7797,41.831,173498.0
2018-08-13 12:10:00,48.92,48.97,48.9,48.92,108264.0,41.8396,41.8823,41.8225,41.8396,108264.0
2018-08-13 12:20:00,48.91,48.96,48.81,48.85,184806.0,41.831,41.8738,41.7455,41.7797,184806.0
2018-08-13 12:30:00,48.85,48.86,48.75,48.84,275666.0,41.7797,41.7883,41.6942,41.7712,275666.0
2018-08-13 12:40:00,48.84,48.88,48.76,48.76,166377.0,41.7712,41.8054,41.7027,41.7027,166377.0
2018-08-13 12:50:00,48.76,48.83,48.73,48.79,206258.0,41.7027,41.7626,41.6771,41.7284,206258.0
2018-08-13 13:00:00,48.79,48.79,48.6,48.64,392557.0,41.7284,41.7284,41.5659,41.6001,392557.0
2018-08-13 13:10:00,48.63,48.77,48.61,48.77,386250.0,41.5916,41.7113,41.5744,41.7113,386250.0
2018-08-13 13:20:00,48.78,48.82,48.75,48.79,97645.0,41.7198,41.7541,41.6942,41.7284,97645.0
2018-08-13 13:30:00,48.79,48.88,48.71,48.72,251463.0,41.7284,41.8054,41.66,41.6685,251463.0
2018-08-13 13:40:00,48.71,48.78,48.71,48.73,101782.0,41.66,41.7198,41.66,41.6771,101782.0
2018-08-13 13:50:00,48.73,48.77,48.7,48.72,245047.0,41.6771,41.7113,41.6514,41.6685,245047.0
2018-08-13 14:00:00,48.72,48.87,48.72,48.81,173098.0,41.6685,41.7968,41.6685,41.7455,173098.0
2018-08-13 14:10:00,48.82,48.85,48.78,48.78,133189.0,41.7541,41.7797,41.7198,41.7198,133189.0
2018-08-13 14:20:00,48.78,48.85,48.73,48.84,168115.0,41.7198,41.7797,41.6771,41.7712,168115.0
2018-08-13 14:30:00,48.83,48.86,48.75,48.79,164574.0,41.7626,41.7883,41.6942,41.7284,164574.0
2018-08-13 14:40:00,48.78,48.82,48.74,48.74,154016.0,41.7198,41.7541,41.6856,41.6856,154016.0
2018-08-13 14:50:00,48.73,48.74,48.61,48.62,247455.0,41.6771,41.6856,41.5744,41.583,247455.0
2018-08-13 15:00:00,48.62,48.62,48.56,48.59,338628.0,41.583,41.583,41.5317,41.5573,338628.0
2018-08-13 15:10:00,48.59,48.66,48.56,48.62,381035.0,41.5573,41.6172,41.5317,41.583,381035.0
2018-08-13 15:20:00,48.62,48.63,48.55,48.57,544835.0,41.583,41.5916,41.5231,41.5402,544835.0
2018-08-13 15:30:00,48.57,48.59,48.51,48.54,440070.0,41.5402,41.5573,41.4889,41.5146,440070.0
2018-08-13 15:40:00,48.55,48.55,48.5,48.5,731679.0,41.5231,41.5231,41.4804,41.4804,731679.0
2018-08-13 15:50:00,48.51,48.51,48.38,48.44,1910547.0,41.4889,41.4889,41.3777,41.4291,1910547.0
2018-08-14 09:30:00,48.67,48.76,48.38,48.65,784286.0,41.6258,41.7027,41.3777,41.6087,784286.0
2018-08-14 09:40:00,48.66,48.73,48.46,48.46,515484.0,41.6172,41.6771,41.4462,41.4462,515484.0
2018-08-14 09:50:00,48.46,48.53,48.42,48.47,500371.0,41.4462,41.506,41.4119,41.4547,500371.0
2018-08-14 10:00:00,48.47,48.48,48.2,48.31,655993.0,41.4547,41.4633,41.2238,41.3179,655993.0
2018-08-14 10:10:00,48.3,48.41,48.29,48.38,613812.0,41.3093,41.4034,41.3008,41.3777,613812.0
2018-08-14 10:20:00,48.38,48.42,48.31,48.35,404424.0,41.3777,41.4119,41.3179,41.3521,404424.0
2018-08-14 10:30:00,48.36,48.5,48.33,48.46,368309.0,41.3606,41.4804,41.335,41.4462,368309.0
2018-08-14 10:40:00,48.46,48.54,48.41,48.54,267696.0,41.4462,41.5146,41.4034,41.5146,267696.0
2018-08-14 10:50:00,48.54,48.61,48.51,48.57,448236.0,41.5146,41.5744,41.4889,41.5402,448236.0
2018-08-14 11:00:00,48.57,48.61,48.55,48.55,252069.0,41.5402,41.5744,41.5231,41.5231,252069.0
2018-08-14 11:10:00,48.55,48.66,48.47,48.49,322506.0,41.5231,41.6172,41.4547,41.4718,322506.0
2018-08-14 11:20:00,48.5,48.59,48.5,48.51,190562.0,41.4804,41.5573,41.4804,41.4889,190562.0
2018-08-14 11:30:00,48.52,48.56,48.48,48.51,142652.0,41.4975,41.5317,41.4633,41.4889,142652.0
2018-08-14 11:40:00,48.51,48.59,48.48,48.58,164356.0,41.4889,41.5573,41.4633,41.5488,164356.0
2018-08-14 11:50:00,48.58,48.59,48.43,48.43,163351.0,41.5488,41.5573,41.4205,41.4205,163351.0
2018-08-14 12:00:00,48.43,48.54,48.43,48.47,207872.0,41.4205,41.5146,41.4205,41.4547,207872.0
2018-08-14 12:10:00,48.48,48.55,48.47,48.53,124867.0,41.4633,41.5231,41.4547,41.506,124867.0
2018-08-14 12:20:00,48.53,48.6,48.48,48.58,189835.0,41.506,41.5659,41.4633,41.5488,189835.0
2018-08-14 12:30:00,48.58,48.59,48.46,48.47,208265.0,41.5488,41.5573,41.4462,41.4547,208265.0
2018-08-14 12:40:00,48.47,48.48,48.33,48.37,294871.0,41.4547,41.4633,41.335,41.3692,294871.0
2018-08-14 12:50:00,48.37,48.38,48.26,48.28,373511.0,41.3692,41.3777,41.2751,41.2922,373511.0
2018-08-14 13:00:00,48.27,48.33,48.25,48.29,308923.0,41.2837,41.335,41.2665,41.3008,308923.0
2018-08-14 13:10:00,48.28,48.29,48.22,48.24,208621.0,41.2922,41.3008,41.2409,41.258,208621.0
2018-08-14 13:20:00,48.25,48.25,48.18,48.21,304241.0,41.2665,41.2665,41.2067,41.2323,304241.0
2018-08-14 13:30:00,48.22,48.33,48.18,48.31,245763.0,41.2409,41.335,41.2067,41.3179,245763.0
2018-08-14 13:40:00,48.3,48.35,48.29,48.31,232544.0,41.3093,41.3521,41.3008,41.3179,232544.0
2018-08-14 13:50:00,48.31,48.36,48.27,48.35,247651.0,41.3179,41.3606,41.2837,41.3521,247651.0
2018-08-14 14:00:00,48.35,48.35,48.27,48.29,240613.0,41.3521,41.3521,41.2837,41.3008,240613.0
2018-08-14 14:10:00,48.3,48.31,47.78,47.84,2837834.0,41.3093,41.3179,40.8646,40.9159,2837834.0
2018-08-14 14:20:00,47.84,48.13,47.65,48.0,2318311.0,40.9159,41.1639,40.7534,41.0527,2318311.0
2018-08-14 14:30:00,48.0,48.06,47.85,48.03,784980.0,41.0527,41.104,40.9244,41.0784,784980.0
2018-08-14 14:40:00,48.03,48.11,47.92,48.07,507520.0,41.0784,41.1468,40.9843,41.1126,507520.0
2018-08-14 14:50:00,48.06,48.16,48.04,48.11,213762.0,41.104,41.1896,41.0869,41.1468,213762.0
2018-08-14 15:00:00,48.12,48.2,48.11,48.17,193499.0,41.1554,41.2238,41.1468,41.1981,193499.0
2018-08-14 15:10:00,48.16,48.18,48.12,48.16,328091.0,41.1896,41.2067,41.1554,41.1896,328091.0
2018-08-14 15:20:00,48.15,48.17,48.08,48.15,422383.0,41.181,41.1981,41.1212,41.181,422383.0
2018-08-14 15:30:00,48.15,48.22,48.12,48.21,410483.0,41.181,41.2409,41.1554,41.2323,410483.0
2018-08-14 15:40:00,48.22,48.22,48.1,48.12,528909.0,41.2409,41.2409,41.1383,41.1554,528909.0
2018-08-14 15:50:00,48.12,48.18,48.08,48.12,1218656.0,41.1554,41.2067,41.1212,41.1554,1218656.0
2018-08-15 09:30:00,47.74,47.93,47.53,47.87,1195759.0,40.8304,40.9929,40.6508,40.9415,1195759.0
2018-08-15 09:40:00,47.88,48.0,47.56,47.58,917391.0,40.9501,41.0527,40.6764,40.6935,917391.0
2018-08-15 09:50:00,47.57,47.65,47.35,47.41,844006.0,40.685,40.7534,40.4968,40.5481,844006.0
2018-08-15 10:00:00,47.42,47.43,47.17,47.21,966465.0,40.5567,40.5652,40.3429,40.3771,966465.0
2018-08-15 10:10:00,47.21,47.22,47.03,47.12,992199.0,40.3771,40.3856,40.2231,40.3001,992199.0
2018-08-15 10:20:00,47.12,47.22,47.07,47.15,672879.0,40.3001,40.3856,40.2573,40.3258,672879.0
2018-08-15 10:30:00,47.15,47.3,46.9,47.28,1187428.0,40.3258,40.454,40.1119,40.4369,1187428.0
2018-08-15 10:40:00,47.28,47.3,47.18,47.27,544166.0,40.4369,40.454,40.3514,40.4284,544166.0
2018-08-15 10:50:00,47.26,47.27,46.98,47.07,501151.0,40.4198,40.4284,40.1804,40.2573,501151.0
2018-08-15 11:00:00,47.05,47.22,46.96,47.21,712474.0,40.2402,40.3856,40.1633,40.3771,712474.0
2018-08-15 11:10:00,47.22,47.23,47.11,47.16,595868.0,40.3856,40.3942,40.2915,40.3343,595868.0
2018-08-15 11:20:00,47.17,47.26,47.12,47.21,488261.0,40.3429,40.4198,40.3001,40.3771,488261.0
2018-08-15 11:30:00,47.22,47.37,47.21,47.32,604231.0,40.3856,40.5139,40.3771,40.4712,604231.0
2018-08-15 11:40:00,47.33,47.35,47.26,47.35,407139.0,40.4797,40.4968,40.4198,40.4968,407139.0
2018-08-15 11:50:00,47.34,47.35,47.13,47.17,252399.0,40.4883,40.4968,40.3087,40.3429,252399.0
2018-08-15 12:00:00,47.17,47.23,47.07,47.2,500854.0,40.3429,40.3942,40.2573,40.3685,500854.0
2018-08-15 12:10:00,47.21,47.37,47.19,47.35,629909.0,40.3771,40.5139,40.36,40.4968,629909.0
2018-08-15 12:20:00,47.35,47.38,47.28,47.36,324534.0,40.4968,40.5225,40.4369,40.5054,324534.0
2018-08-15 12:30:00,47.37,47.45,47.32,47.43,455286.0,40.5139,40.5823,40.4712,40.5652,455286.0
2018-08-15 12:40:00,47.44,47.44,47.35,47.38,252362.0,40.5738,40.5738,40.4968,40.5225,252362.0
2018-08-15 12:50:00,47.37,47.43,47.35,47.35,232054.0,40.5139,40.5652,40.4968,40.4968,232054.0
2018-08-15 13:00:00,47.35,47.42,47.26,47.37,410976.0,40.4968,40.5567,40.4198,40.5139,410976.0
2018-08-15 13:10:00,47.37,47.39,47.26,47.28,481813.0,40.5139,40.531,40.4198,40.4369,481813.0
2018-08-15 13:20:00,47.27,47.28,47.12,47.15,450127.0,40.4284,40.4369,40.3001,40.3258,450127.0
2018-08-15 13:30:00,47.15,47.16,47.11,47.11,571761.0,40.3258,40.3343,40.2915,40.2915,571761.0
2018-08-15 13:40:00,47.12,47.26,47.09,47.19,512651.0,40.3001,40.4198,40.2744,40.36,512651.0
2018-08-15 13:50:00,47.19,47.23,47.15,47.19,260219.0,40.36,40.3942,40.3258,40.36,260219.0
2018-08-15 14:00:00,47.18,47.24,47.09,47.12,301635.0,40.3514,40.4027,40.2744,40.3001,301635.0
2018-08-15 14:10:00,47.12,47.22,47.1,47.22,446919.0,40.3001,40.3856,40.283,40.3856,446919.0
2018-08-15 14:20:00,47.22,47.23,47.09,47.11,241112.0,40.3856,40.3942,40.2744,40.2915,241112.0
2018-08-15 14:30:00,47.1,47.2,47.06,47.12,576249.0,40.283,40.3685,40.2488,40.3001,576249.0
2018-08-15 14:40:00,47.11,47.14,47.04,47.05,428121.0,40.2915,40.3172,40.2317,40.2402,428121.0
2018-08-15 14:50:00,47.06,47.2,47.05,47.2,384618.0,40.2488,40.3685,40.2402,40.3685,384618.0
2018-08-15 15:00:00,47.2,47.36,47.2,47.32,342916.0,40.3685,40.5054,40.3685,40.4712,342916.0
2018-08-15 15:10:00,47.31,47.4,47.25,47.37,321648.0,40.4626,40.5396,40.4113,40.5139,321648.0
2018-08-15 15:20:00,47.37,47.46,47.35,47.41,305674.0,40.5139,40.5909,40.4968,40.5481,305674.0
2018-08-15 15:30:00,47.41,47.55,47.39,47.48,530100.0,40.5481,40.6679,40.531,40.608,530100.0
2018-08-15 15:40:00,47.47,47.57,47.43,47.51,724908.0,40.5994,40.685,40.5652,40.6337,724908.0
2018-08-15 15:50:00,47.51,47.51,47.41,47.46,1316271.0,40.6337,40.6337,40.5481,40.5909,1316271.0
2018-08-16 09:30:00,47.84,47.95,47.66,47.68,825901.0,40.9159,41.01,40.7619,40.779,825901.0
2018-08-16 09:40:00,47.68,47.75,47.54,47.55,452797.0,40.779,40.8389,40.6593,40.6679,452797.0
2018-08-16 09:50:00,47.56,47.7,47.53,47.56,336919.0,40.6764,40.7962,40.6508,40.6764,336919.0
2018-08-16 10:00:00,47.57,47.65,47.56,47.6,245179.0,40.685,40.7534,40.6764,40.7106,245179.0
2018-08-16 10:10:00,47.61,47.66,47.52,47.59,372657.0,40.7192,40.7619,40.6422,40.7021,372657.0
2018-08-16 10:20:00,47.59,47.63,47.46,47.54,280905.0,40.7021,40.7363,40.5909,40.6593,280905.0
2018-08-16 10:30:00,47.56,47.6,47.47,47.47,253348.0,40.6764,40.7106,40.5994,40.5994,253348.0
2018-08-16 10:40:00,47.47,47.51,47.39,47.43,415089.0,40.5994,40.6337,40.531,40.5652,415089.0
2018-08-16 10:50:00,47.43,47.45,47.32,47.36,527119.0,40.5652,40.5823,40.4712,40.5054,527119.0
2018-08-16 11:00:00,47.36,47.45,47.33,47.4,519913.0,40.5054,40.5823,40.4797,40.5396,519913.0
2018-08-16 11:10:00,47.4,47.49,47.39,47.45,529205.0,40.5396,40.6165,40.531,40.5823,529205.0
2018-08-16 11:20:00,47.45,47.58,47.44,47.58,344309.0,40.5823,40.6935,40.5738,40.6935,344309.0
2018-08-16 11:30:00,47.58,47.6,47.49,47.57,273188.0,40.6935,40.7106,40.6165,40.685,273188.0
2018-08-16 11:40:00,47.56,47.65,47.54,47.64,367378.0,40.6764,40.7534,40.6593,40.7448,367378.0
2018-08-16 11:50:00,47.64,47.65,47.54,47.57,429798.0,40.7448,40.7534,40.6593,40.685,429798.0
2018-08-16 12:00:00,47.56,47.6,47.52,47.54,488674.0,40.6764,40.7106,40.6422,40.6593,488674.0
2018-08-16 12:10:00,47.55,47.58,47.51,47.55,401773.0,40.6679,40.6935,40.6337,40.6679,401773.0
2018-08-16 12:20:00,47.55,47.58,47.46,47.47,442242.0,40.6679,40.6935,40.5909,40.5994,442242.0
2018-08-16 12:30:00,47.47,47.48,47.32,47.37,588838.0,40.5994,40.608,40.4712,40.5139,588838.0
2018-08-16 12:40:00,47.36,47.37,47.18,47.29,709725.0,40.5054,40.5139,40.3514,40.4455,709725.0
2018-08-16 12:50:00,47.29,47.4,47.28,47.39,746871.0,40.4455,40.5396,40.4369,40.531,746871.0
2018-08-16 13:00:00,47.4,47.52,47.37,47.5,557977.0,40.5396,40.6422,40.5139,40.6251,557977.0
2018-08-16 13:10:00,47.5,47.56,47.49,47.52,279469.0,40.6251,40.6764,40.6165,40.6422,279469.0
2018-08-16 13:20:00,47.52,47.54,47.4,47.43,376240.0,40.6422,40.6593,40.5396,40.5652,376240.0
2018-08-16 13:30:00,47.43,47.43,47.3,47.36,684464.0,40.5652,40.5652,40.454,40.5054,684464.0
2018-08-16 13:40:00,47.37,47.4,47.27,47.28,303446.0,40.5139,40.5396,40.4284,40.4369,303446.0
2018-08-16 13:50:00,47.28,47.29,47.22,47.25,366838.0,40.4369,40.4455,40.3856,40.4113,366838.0
2018-08-16 14:00:00,47.26,47.36,47.23,47.34,334904.0,40.4198,40.5054,40.3942,40.4883,334904.0
2018-08-16 14:10:00,47.34,47.35,47.27,47.35,343613.0,40.4883,40.4968,40.4284,40.4968,343613.0
2018-08-16 14:20:00,47.34,47.37,47.21,47.21,315323.0,40.4883,40.5139,40.3771,40.3771,315323.0
2018-08-16 14:30:00,47.21,47.26,47.13,47.26,487941.0,40.3771,40.4198,40.3087,40.4198,487941.0
2018-08-16 14:40:00,47.25,47.31,47.21,47.3,335401.0,40.4113,40.4626,40.3771,40.454,335401.0
2018-08-16 14:50:00,47.3,47.36,47.27,47.33,226262.0,40.454,40.5054,40.4284,40.4797,226262.0
2018-08-16 15:00:00,47.33,47.4,47.32,47.36,321902.0,40.4797,40.5396,40.4712,40.5054,321902.0
2018-08-16 15:10:00,47.36,47.41,47.29,47.3,362433.0,40.5054,40.5481,40.4455,40.454,362433.0
2018-08-16 15:20:00,47.31,47.33,47.26,47.29,447508.0,40.4626,40.4797,40.4198,40.4455,447508.0
2018-08-16 15:30:00,47.29,47.29,47.15,47.15,873556.0,40.4455,40.4455,40.3258,40.3258,873556.0
2018-08-16 15:40:00,47.16,47.18,47.11,47.16,1023563.0,40.3343,40.3514,40.2915,40.3343,1023563.0
2018-08-16 15:50:00,47.15,47.19,47.05,47.17,2553513.0,40.3258,40.36,40.2402,40.3429,2553513.0
2018-08-17 09:30:00,47.0,47.0,46.33,46.81,2437162.0,40.1975,40.1975,39.6244,40.035,2437162.0
2018-08-17 09:40:00,46.82,47.07,46.77,47.01,1714168.0,40.0435,40.2573,40.0008,40.206,1714168.0
2018-08-17 09:50:00,47.0,47.13,46.96,47.05,1267523.0,40.1975,40.3087,40.1633,40.2402,1267523.0
2018-08-17 10:00:00,47.04,47.13,46.9,46.95,563424.0,40.2317,40.3087,40.1119,40.1547,563424.0
2018-08-17 10:10:00,46.95,47.02,46.9,46.93,512683.0,40.1547,40.2146,40.1119,40.1376,512683.0
2018-08-17 10:20:00,46.94,46.94,46.67,46.7,714904.0,40.1462,40.1462,39.9152,39.9409,714904.0
2018-08-17 10:30:00,46.69,46.77,46.61,46.7,836126.0,39.9323,40.0008,39.8639,39.9409,836126.0
2018-08-17 10:40:00,46.71,46.73,46.57,46.6,716044.0,39.9494,39.9665,39.8297,39.8554,716044.0
2018-08-17 10:50:00,46.59,46.73,46.59,46.69,502981.0,39.8468,39.9665,39.8468,39.9323,502981.0
2018-08-17 11:00:00,46.69,46.73,46.56,46.72,609480.0,39.9323,39.9665,39.8212,39.958,609480.0
2018-08-17 11:10:00,46.72,46.8,46.64,46.77,364050.0,39.958,40.0264,39.8896,40.0008,364050.0
2018-08-17 11:20:00,46.78,46.85,46.75,46.83,401035.0,40.0093,40.0692,39.9837,40.0521,401035.0
2018-08-17 11:30:00,46.83,46.95,46.82,46.87,385685.0,40.0521,40.1547,40.0435,40.0863,385685.0
2018-08-17 11:40:00,46.87,46.94,46.85,46.9,258276.0,40.0863,40.1462,40.0692,40.1119,258276.0
2018-08-17 11:50:00,46.89,47.08,46.89,47.02,459409.0,40.1034,40.2659,40.1034,40.2146,459409.0
2018-08-17 12:00:00,47.02,47.05,46.83,46.89,478356.0,40.2146,40.2402,40.0521,40.1034,478356.0
2018-08-17 12:10:00,46.88,46.93,46.86,46.92,229968.0,40.0948,40.1376,40.0777,40.129,229968.0
2018-08-17 12:20:00,46.91,46.99,46.87,46.97,252122.0,40.1205,40.1889,40.0863,40.1718,252122.0
2018-08-17 12:30:00,46.97,46.97,46.87,46.88,273428.0,40.1718,40.1718,40.0863,40.0948,273428.0
2018-08-17 12:40:00,46.87,46.91,46.84,46.91,211759.0,40.0863,40.1205,40.0606,40.1205,211759.0
2018-08-17 12:50:00,46.91,46.93,46.85,46.87,171934.0,40.1205,40.1376,40.0692,40.0863,171934.0
2018-08-17 13:00:00,46.87,46.96,46.87,46.96,197656.0,40.0863,40.1633,40.0863,40.1633,197656.0
2018-08-17 13:10:00,46.95,46.98,46.89,46.97,176172.0,40.1547,40.1804,40.1034,40.1718,176172.0
2018-08-17 13:20:00,46.96,46.99,46.86,46.89,235299.0,40.1633,40.1889,40.0777,40.1034,235299.0
2018-08-17 13:30:00,46.88,47.0,46.88,46.99,172190.0,40.0948,40.1975,40.0948,40.1889,172190.0
2018-08-17 13:40:00,46.98,47.02,46.97,47.0,220031.0,40.1804,40.2146,40.1718,40.1975,220031.0
2018-08-17 13:50:00,47.0,47.1,46.99,47.09,259909.0,40.1975,40.283,40.1889,40.2744,259909.0
2018-08-17 14:00:00,47.09,47.26,47.07,47.18,471259.0,40.2744,40.4198,40.2573,40.3514,471259.0
2018-08-17 14:10:00,47.18,47.21,47.16,47.2,263474.0,40.3514,40.3771,40.3343,40.3685,263474.0
2018-08-17 14:20:00,47.2,47.29,47.19,47.26,288284.0,40.3685,40.4455,40.36,40.4198,288284.0
2018-08-17 14:30:00,47.25,47.28,47.21,47.21,345063.0,40.4113,40.4369,40.3771,40.3771,345063.0
2018-08-17 14:40:00,47.22,47.27,47.21,47.25,216441.0,40.3856,40.4284,40.3771,40.4113,216441.0
2018-08-17 14:50:00,47.25,47.39,47.25,47.37,350420.0,40.4113,40.531,40.4113,40.5139,350420.0
2018-08-17 15:00:00,47.36,47.37,47.24,47.25,276732.0,40.5054,40.5139,40.4027,40.4113,276732.0
2018-08-17 15:10:00,47.24,47.27,47.2,47.25,291641.0,40.4027,40.4284,40.3685,40.4113,291641.0
2018-08-17 15:20:00,47.25,47.26,47.17,47.19,740605.0,40.4113,40.4198,40.3429,40.36,740605.0
2018-08-17 15:30:00,47.19,47.29,47.16,47.29,504385.0,40.36,40.4455,40.3343,40.4455,504385.0
2018-08-17 15:40:00,47.29,47.32,47.22,47.24,611142.0,40.4455,40.4712,40.3856,40.4027,611142.0
2018-08-17 15:50:00,47.23,47.24,47.05,47.1,2815521.0,40.3942,40.4027,40.2402,40.283,2815521.0
2018-08-20 09:30:00,47.05,47.12,46.6,46.76,1133410.0,40.2402,40.3001,39.8554,39.9922,1133410.0
2018-08-20 09:40:00,46.77,46.77,46.55,46.58,742261.0,40.0008,40.0008,39.8126,39.8383,742261.0
2018-08-20 09:50:00,46.58,46.58,46.35,46.4,1005084.0,39.8383,39.8383,39.6415,39.6843,1005084.0
2018-08-20 10:00:00,46.4,46.48,46.32,46.35,793102.0,39.6843,39.7527,39.6159,39.6415,793102.0
2018-08-20 10:10:00,46.34,46.4,46.23,46.35,862625.0,39.633,39.6843,39.5389,39.6415,862625.0
2018-08-20 10:20:00,46.35,46.49,46.3,46.47,574096.0,39.6415,39.7613,39.5988,39.7442,574096.0
2018-08-20 10:30:00,46.48,46.6,46.44,46.5,511926.0,39.7527,39.8554,39.7185,39.7698,511926.0
2018-08-20 10:40:00,46.5,46.51,46.34,46.38,462793.0,39.7698,39.7784,39.633,39.6672,462793.0
2018-08-20 10:50:00,46.39,46.41,46.23,46.29,531665.0,39.6758,39.6929,39.5389,39.5902,531665.0
2018-08-20 11:00:00,46.29,46.32,46.21,46.23,563526.0,39.5902,39.6159,39.5218,39.5389,563526.0
2018-08-20 11:10:00,46.23,46.38,46.2,46.38,592132.0,39.5389,39.6672,39.5133,39.6672,592132.0
2018-08-20 11:20:00,46.38,46.4,46.24,46.35,528515.0,39.6672,39.6843,39.5475,39.6415,528515.0
2018-08-20 11:30:00,46.34,46.39,46.26,46.28,541709.0,39.633,39.6758,39.5646,39.5817,541709.0
2018-08-20 11:40:00,46.28,46.41,46.22,46.34,553290.0,39.5817,39.6929,39.5304,39.633,553290.0
2018-08-20 11:50:00,46.35,46.4,46.28,46.28,474008.0,39.6415,39.6843,39.5817,39.5817,474008.0
2018-08-20 12:00:00,46.29,46.35,46.25,46.31,408998.0,39.5902,39.6415,39.556,39.6073,408998.0
2018-08-20 12:10:00,46.3,46.32,46.23,46.29,467720.0,39.5988,39.6159,39.5389,39.5902,467720.0
2018-08-20 12:20:00,46.28,46.37,46.24,46.3,401779.0,39.5817,39.6587,39.5475,39.5988,401779.0
2018-08-20 12:30:00,46.3,46.31,46.26,46.28,507892.0,39.5988,39.6073,39.5646,39.5817,507892.0
2018-08-20 12:40:00,46.27,46.28,46.19,46.22,667146.0,39.5731,39.5817,39.5047,39.5304,667146.0
2018-08-20 12:50:00,46.22,46.31,46.2,46.28,389968.0,39.5304,39.6073,39.5133,39.5817,389968.0
2018-08-20 13:00:00,46.27,46.3,46.23,46.27,402381.0,39.5731,39.5988,39.5389,39.5731,402381.0
2018-08-20 13:10:00,46.27,46.3,46.23,46.28,401983.0,39.5731,39.5988,39.5389,39.5817,401983.0
2018-08-20 13:20:00,46.28,46.35,46.25,46.34,448819.0,39.5817,39.6415,39.556,39.633,448819.0
2018-08-20 13:30:00,46.34,46.41,46.34,46.38,454837.0,39.633,39.6929,39.633,39.6672,454837.0
2018-08-20 13:40:00,46.38,46.44,46.37,46.39,359311.0,39.6672,39.7185,39.6587,39.6758,359311.0
2018-08-20 13:50:00,46.4,46.54,46.38,46.54,477518.0,39.6843,39.804,39.6672,39.804,477518.0
2018-08-20 14:00:00,46.54,46.57,46.49,46.55,455365.0,39.804,39.8297,39.7613,39.8126,455365.0
2018-08-20 14:10:00,46.54,46.58,46.5,46.57,308534.0,39.804,39.8383,39.7698,39.8297,308534.0
2018-08-20 14:20:00,46.56,46.63,46.54,46.59,309957.0,39.8212,39.881,39.804,39.8468,309957.0
2018-08-20 14:30:00,46.6,46.61,46.51,46.51,237310.0,39.8554,39.8639,39.7784,39.7784,237310.0
2018-08-20 14:40:00,46.52,46.53,46.47,46.52,303942.0,39.7869,39.7955,39.7442,39.7869,303942.0
2018-08-20 14:50:00,46.52,46.55,46.48,46.54,184439.0,39.7869,39.8126,39.7527,39.804,184439.0
2018-08-20 15:00:00,46.54,46.57,46.44,46.45,293606.0,39.804,39.8297,39.7185,39.7271,293606.0
2018-08-20 15:10:00,46.44,46.51,46.44,46.5,249416.0,39.7185,39.7784,39.7185,39.7698,249416.0
2018-08-20 15:20:00,46.49,46.51,46.42,46.51,318313.0,39.7613,39.7784,39.7014,39.7784,318313.0
2018-08-20 15:30:00,46.51,46.53,46.46,46.5,404909.0,39.7784,39.7955,39.7356,39.7698,404909.0
2018-08-20 15:40:00,46.49,46.5,46.44,46.47,632120.0,39.7613,39.7698,39.7185,39.7442,632120.0
2018-08-20 15:50:00,46.46,46.51,46.42,46.5,1510485.0,39.7356,39.7784,39.7014,39.7698,1510485.0
2018-08-21 09:30:00,46.66,47.09,46.64,47.05,1068312.0,39.9067,40.2744,39.8896,40.2402,1068312.0
2018-08-21 09:40:00,47.05,47.15,47.0,47.04,938526.0,40.2402,40.3258,40.1975,40.2317,938526.0
2018-08-21 09:50:00,47.04,47.25,47.03,47.25,428902.0,40.2317,40.4113,40.2231,40.4113,428902.0
2018-08-21 10:00:00,47.25,47.43,47.25,47.43,653639.0,40.4113,40.5652,40.4113,40.5652,653639.0
2018-08-21 10:10:00,47.43,47.48,47.38,47.41,455064.0,40.5652,40.608,40.5225,40.5481,455064.0
2018-08-21 10:20:00,47.42,47.48,47.29,47.32,426621.0,40.5567,40.608,40.4455,40.4712,426621.0
2018-08-21 10:30:00,47.32,47.37,47.29,47.3,288692.0,40.4712,40.5139,40.4455,40.454,288692.0
2018-08-21 10:40:00,47.29,47.4,47.27,47.39,357301.0,40.4455,40.5396,40.4284,40.531,357301.0
2018-08-21 10:50:00,47.39,47.46,47.34,47.43,245789.0,40.531,40.5909,40.4883,40.5652,245789.0
2018-08-21 11:00:00,47.43,47.45,47.39,47.45,238511.0,40.5652,40.5823,40.531,40.5823,238511.0
2018-08-21 11:10:00,47.45,47.45,47.22,47.24,268499.0,40.5823,40.5823,40.3856,40.4027,268499.0
2018-08-21 11:20:00,47.25,47.44,47.21,47.41,259118.0,40.4113,40.5738,40.3771,40.5481,259118.0
2018-08-21 11:30:00,47.41,47.59,47.38,47.57,429276.0,40.5481,40.7021,40.5225,40.685,429276.0
2018-08-21 11:40:00,47.58,47.62,47.55,47.59,353578.0,40.6935,40.7277,40.6679,40.7021,353578.0
2018-08-21 11:50:00,47.6,47.7,47.58,47.69,466816.0,40.7106,40.7962,40.6935,40.7876,466816.0
2018-08-21 12:00:00,47.69,47.78,47.68,47.71,376072.0,40.7876,40.8646,40.779,40.8047,376072.0
2018-08-21 12:10:00,47.71,47.71,47.63,47.63,241128.0,40.8047,40.8047,40.7363,40.7363,241128.0
2018-08-21 12:20:00,47.63,47.75,47.62,47.73,355087.0,40.7363,40.8389,40.7277,40.8218,355087.0
2018-08-21 12:30:00,47.73,47.75,47.68,47.73,170745.0,40.8218,40.8389,40.779,40.8218,170745.0
2018-08-21 12:40:00,47.73,47.79,47.71,47.79,284252.0,40.8218,40.8731,40.8047,40.8731,284252.0
2018-08-21 12:50:00,47.79,47.85,47.78,47.83,272111.0,40.8731,40.9244,40.8646,40.9073,272111.0
2018-08-21 13:00:00,47.83,47.85,47.73,47.77,316601.0,40.9073,40.9244,40.8218,40.856,316601.0
2018-08-21 13:10:00,47.76,47.78,47.69,47.75,212064.0,40.8475,40.8646,40.7876,40.8389,212064.0
2018-08-21 13:20:00,47.75,47.8,47.74,47.76,187794.0,40.8389,40.8817,40.8304,40.8475,187794.0
2018-08-21 13:30:00,47.76,47.82,47.75,47.8,197740.0,40.8475,40.8988,40.8389,40.8817,197740.0
2018-08-21 13:40:00,47.8,47.8,47.71,47.74,291523.0,40.8817,40.8817,40.8047,40.8304,291523.0
2018-08-21 13:50:00,47.73,47.8,47.71,47.8,546110.0,40.8218,40.8817,40.8047,40.8817,546110.0
2018-08-21 14:00:00,47.79,47.8,47.72,47.74,366579.0,40.8731,40.8817,40.8133,40.8304,366579.0
2018-08-21 14:10:00,47.73,47.78,47.71,47.76,210508.0,40.8218,40.8646,40.8047,40.8475,210508.0
2018-08-21 14:20:00,47.76,47.78,47.74,47.76,233466.0,40.8475,40.8646,40.8304,40.8475,233466.0
2018-08-21 14:30:00,47.75,47.75,47.67,47.7,231032.0,40.8389,40.8389,40.7705,40.7962,231032.0
2018-08-21 14:40:00,47.7,47.78,47.65,47.66,378342.0,40.7962,40.8646,40.7534,40.7619,378342.0
2018-08-21 14:50:00,47.65,47.68,47.55,47.59,288171.0,40.7534,40.779,40.6679,40.7021,288171.0
2018-08-21 15:00:00,47.59,47.64,47.55,47.61,267355.0,40.7021,40.7448,40.6679,40.7192,267355.0
2018-08-21 15:10:00,47.62,47.65,47.55,47.55,309945.0,40.7277,40.7534,40.6679,40.6679,309945.0
2018-08-21 15:20:00,47.55,47.65,47.52,47.63,319131.0,40.6679,40.7534,40.6422,40.7363,319131.0
2018-08-21 15:30:00,47.62,47.67,47.59,47.63,282468.0,40.7277,40.7705,40.7021,40.7363,282468.0
2018-08-21 15:40:00,47.63,47.66,47.54,47.59,530414.0,40.7363,40.7619,40.6593,40.7021,530414.0
2018-08-21 15:50:00,47.58,47.68,47.51,47.62,1351210.0,40.6935,40.779,40.6337,40.7277,1351210.0
2018-08-22 09:30:00,47.18,47.35,46.93,47.1,1481568.0,40.3514,40.4968,40.1376,40.283,1481568.0
2018-08-22 09:40:00,47.09,47.1,46.98,47.02,549394.0,40.2744,40.283,40.1804,40.2146,549394.0
2018-08-22 09:50:00,47.03,47.09,46.96,47.04,528959.0,40.2231,40.2744,40.1633,40.2317,528959.0
2018-08-22 10:00:00,47.04,47.06,46.92,47.05,446212.0,40.2317,40.2488,40.129,40.2402,446212.0
2018-08-22 10:10:00,47.05,47.11,47.0,47.05,687174.0,40.2402,40.2915,40.1975,40.2402,687174.0
2018-08-22 10:20:00,47.06,47.1,46.96,47.03,629997.0,40.2488,40.283,40.1633,40.2231,629997.0
2018-08-22 10:30:00,47.03,47.1,46.98,47.08,578259.0,40.2231,40.283,40.1804,40.2659,578259.0
2018-08-22 10:40:00,47.08,47.2,47.06,47.19,1356278.0,40.2659,40.3685,40.2488,40.36,1356278.0
2018-08-22 10:50:00,47.18,47.21,47.12,47.19,825316.0,40.3514,40.3771,40.3001,40.36,825316.0
2018-08-22 11:00:00,47.18,47.23,47.08,47.11,688761.0,40.3514,40.3942,40.2659,40.2915,688761.0
2018-08-22 11:10:00,47.11,47.18,47.09,47.17,265643.0,40.2915,40.3514,40.2744,40.3429,265643.0
2018-08-22 11:20:00,47.18,47.2,47.14,47.17,444447.0,40.3514,40.3685,40.3172,40.3429,444447.0
2018-08-22 11:30:00,47.17,47.17,47.07,47.12,417712.0,40.3429,40.3429,40.2573,40.3001,417712.0
2018-08-22 11:40:00,47.12,47.16,47.12,47.15,421298.0,40.3001,40.3343,40.3001,40.3258,421298.0
2018-08-22 11:50:00,47.15,47.16,47.1,47.15,321558.0,40.3258,40.3343,40.283,40.3258,321558.0
2018-08-22 12:00:00,47.15,47.16,47.1,47.11,275119.0,40.3258,40.3343,40.283,40.2915,275119.0
2018-08-22 12:10:00,47.12,47.12,47.01,47.09,358279.0,40.3001,40.3001,40.206,40.2744,358279.0
2018-08-22 12:20:00,47.09,47.11,47.01,47.01,389706.0,40.2744,40.2915,40.206,40.206,389706.0
2018-08-22 12:30:00,47.02,47.08,47.0,47.03,414551.0,40.2146,40.2659,40.1975,40.2231,414551.0
2018-08-22 12:40:00,47.04,47.15,47.03,47.14,303472.0,40.2317,40.3258,40.2231,40.3172,303472.0
2018-08-22 12:50:00,47.15,47.16,47.09,47.11,177744.0,40.3258,40.3343,40.2744,40.2915,177744.0
2018-08-22 13:00:00,47.12,47.16,47.11,47.13,216631.0,40.3001,40.3343,40.2915,40.3087,216631.0
2018-08-22 13:10:00,47.13,47.15,47.08,47.1,199510.0,40.3087,40.3258,40.2659,40.283,199510.0
2018-08-22 13:20:00,47.1,47.11,47.08,47.08,233749.0,40.283,40.2915,40.2659,40.2659,233749.0
2018-08-22 13:30:00,47.08,47.11,47.06,47.06,216750.0,40.2659,40.2915,40.2488,40.2488,216750.0
2018-08-22 13:40:00,47.06,47.1,47.02,47.09,307176.0,40.2488,40.283,40.2146,40.2744,307176.0
2018-08-22 13:50:00,47.1,47.11,47.05,47.09,243826.0,40.283,40.2915,40.2402,40.2744,243826.0
2018-08-22 14:00:00,47.08,47.13,47.05,47.05,248096.0,40.2659,40.3087,40.2402,40.2402,248096.0
2018-08-22 14:10:00,47.06,47.11,47.02,47.04,281458.0,40.2488,40.2915,40.2146,40.2317,281458.0
2018-08-22 14:20:00,47.04,47.07,46.97,47.07,315407.0,40.2317,40.2573,40.1718,40.2573,315407.0
2018-08-22 14:30:00,47.06,47.08,47.01,47.02,210840.0,40.2488,40.2659,40.206,40.2146,210840.0
2018-08-22 14:40:00,47.01,47.06,47.01,47.04,209697.0,40.206,40.2488,40.206,40.2317,209697.0
2018-08-22 14:50:00,47.04,47.09,47.01,47.08,277126.0,40.2317,40.2744,40.206,40.2659,277126.0
2018-08-22 15:00:00,47.08,47.11,47.03,47.06,291048.0,40.2659,40.2915,40.2231,40.2488,291048.0
2018-08-22 15:10:00,47.06,47.1,47.04,47.09,261348.0,40.2488,40.283,40.2317,40.2744,261348.0
2018-08-22 15:20:00,47.08,47.11,47.05,47.05,226414.0,40.2659,40.2915,40.2402,40.2402,226414.0
2018-08-22 15:30:00,47.06,47.11,47.04,47.08,449661.0,40.2488,40.2915,40.2317,40.2659,449661.0
2018-08-22 15:40:00,47.08,47.11,47.05,47.08,707509.0,40.2659,40.2915,40.2402,40.2659,707509.0
2018-08-22 15:50:00,47.08,47.09,47.0,47.06,1525562.0,40.2659,40.2744,40.1975,40.2488,1525562.0
2018-08-23 09:30:00,46.86,47.03,46.82,46.89,899133.0,40.0777,40.2231,40.0435,40.1034,899133.0
2018-08-23 09:40:00,46.89,47.1,46.88,47.08,813783.0,40.1034,40.283,40.0948,40.2659,813783.0
2018-08-23 09:50:00,47.08,47.11,47.0,47.09,610796.0,40.2659,40.2915,40.1975,40.2744,610796.0
2018-08-23 10:00:00,47.09,47.1,47.02,47.07,408537.0,40.2744,40.283,40.2146,40.2573,408537.0
2018-08-23 10:10:00,47.07,47.15,47.06,47.15,632116.0,40.2573,40.3258,40.2488,40.3258,632116.0
2018-08-23 10:20:00,47.15,47.17,47.11,47.14,575528.0,40.3258,40.3429,40.2915,40.3172,575528.0
2018-08-23 10:30:00,47.14,47.17,47.12,47.15,766809.0,40.3172,40.3429,40.3001,40.3258,766809.0
2018-08-23 10:40:00,47.15,47.16,47.09,47.13,432568.0,40.3258,40.3343,40.2744,40.3087,432568.0
2018-08-23 10:50:00,47.14,47.16,47.07,47.15,657767.0,40.3172,40.3343,40.2573,40.3258,657767.0
2018-08-23 11:00:00,47.15,47.15,47.09,47.13,355779.0,40.3258,40.3258,40.2744,40.3087,355779.0
2018-08-23 11:10:00,47.13,47.13,46.92,46.92,452960.0,40.3087,40.3087,40.129,40.129,452960.0
2018-08-23 11:20:00,46.92,46.96,46.86,46.9,714241.0,40.129,40.1633,40.0777,40.1119,714241.0
2018-08-23 11:30:00,46.9,46.91,46.79,46.81,454334.0,40.1119,40.1205,40.0179,40.035,454334.0
2018-08-23 11:40:00,46.81,46.87,46.74,46.75,1004184.0,40.035,40.0863,39.9751,39.9837,1004184.0
2018-08-23 11:50:00,46.75,46.78,46.71,46.74,387279.0,39.9837,40.0093,39.9494,39.9751,387279.0
2018-08-23 12:00:00,46.75,46.88,46.74,46.78,374861.0,39.9837,40.0948,39.9751,40.0093,374861.0
2018-08-23 12:10:00,46.79,46.88,46.76,46.87,361931.0,40.0179,40.0948,39.9922,40.0863,361931.0
2018-08-23 12:20:00,46.87,46.97,46.86,46.94,352782.0,40.0863,40.1718,40.0777,40.1462,352782.0
2018-08-23 12:30:00,46.94,46.96,46.9,46.94,319156.0,40.1462,40.1633,40.1119,40.1462,319156.0
2018-08-23 12:40:00,46.94,47.01,46.93,46.99,343053.0,40.1462,40.206,40.1376,40.1889,343053.0
2018-08-23 12:50:00,46.99,47.0,46.9,46.94,205745.0,40.1889,40.1975,40.1119,40.1462,205745.0
2018-08-23 13:00:00,46.95,47.0,46.94,46.98,467668.0,40.1547,40.1975,40.1462,40.1804,467668.0
2018-08-23 13:10:00,46.98,46.99,46.9,46.99,453922.0,40.1804,40.1889,40.1119,40.1889,453922.0
2018-08-23 13:20:00,46.99,47.03,46.98,47.0,631324.0,40.1889,40.2231,40.1804,40.1975,631324.0
2018-08-23 13:30:00,46.99,47.01,46.98,47.0,580711.0,40.1889,40.206,40.1804,40.1975,580711.0
2018-08-23 13:40:00,47.0,47.02,46.98,47.0,519963.0,40.1975,40.2146,40.1804,40.1975,519963.0
2018-08-23 13:50:00,47.0,47.02,46.98,47.0,385986.0,40.1975,40.2146,40.1804,40.1975,385986.0
2018-08-23 14:00:00,47.01,47.02,46.99,47.0,606959.0,40.206,40.2146,40.1889,40.1975,606959.0
2018-08-23 14:10:00,47.0,47.01,46.99,47.0,496999.0,40.1975,40.206,40.1889,40.1975,496999.0
2018-08-23 14:20:00,46.99,47.01,46.92,46.98,589590.0,40.1889,40.206,40.129,40.1804,589590.0
2018-08-23 14:30:00,46.98,47.01,46.89,46.9,350321.0,40.1804,40.206,40.1034,40.1119,350321.0
2018-08-23 14:40:00,46.89,46.96,46.83,46.9,369552.0,40.1034,40.1633,40.0521,40.1119,369552.0
2018-08-23 14:50:00,46.91,46.91,46.85,46.86,188791.0,40.1205,40.1205,40.0692,40.0777,188791.0
2018-08-23 15:00:00,46.87,46.89,46.84,46.85,254431.0,40.0863,40.1034,40.0606,40.0692,254431.0
2018-08-23 15:10:00,46.84,46.92,46.83,46.9,550973.0,40.0606,40.129,40.0521,40.1119,550973.0
2018-08-23 15:20:00,46.91,46.96,46.88,46.96,252273.0,40.1205,40.1633,40.0948,40.1633,252273.0
2018-08-23 15:30:00,46.96,47.0,46.93,46.94,479995.0,40.1633,40.1975,40.1376,40.1462,479995.0
2018-08-23 15:40:00,46.94,46.95,46.89,46.94,449027.0,40.1462,40.1547,40.1034,40.1462,449027.0
2018-08-23 15:50:00,46.95,46.98,46.91,46.97,1450365.0,40.1547,40.1804,40.1205,40.1718,1450365.0
2018-08-24 09:30:00,47.29,47.34,47.08,47.16,1097595.0,40.4455,40.4883,40.2659,40.3343,1097595.0
2018-08-24 09:40:00,47.17,47.26,47.15,47.2,673622.0,40.3429,40.4198,40.3258,40.3685,673622.0
2018-08-24 09:50:00,47.2,47.21,47.16,47.2,360573.0,40.3685,40.3771,40.3343,40.3685,360573.0
2018-08-24 10:00:00,47.21,47.36,47.2,47.31,962755.0,40.3771,40.5054,40.3685,40.4626,962755.0
2018-08-24 10:10:00,47.32,47.47,47.27,47.4,437842.0,40.4712,40.5994,40.4284,40.5396,437842.0
2018-08-24 10:20:00,47.4,47.55,47.4,47.55,528044.0,40.5396,40.6679,40.5396,40.6679,528044.0
2018-08-24 10:30:00,47.55,47.68,47.44,47.61,796524.0,40.6679,40.779,40.5738,40.7192,796524.0
2018-08-24 10:40:00,47.62,47.7,47.54,47.66,489781.0,40.7277,40.7962,40.6593,40.7619,489781.0
2018-08-24 10:50:00,47.66,47.69,47.6,47.62,281787.0,40.7619,40.7876,40.7106,40.7277,281787.0
2018-08-24 11:00:00,47.63,47.65,47.5,47.59,376473.0,40.7363,40.7534,40.6251,40.7021,376473.0
2018-08-24 11:10:00,47.59,47.75,47.59,47.74,418226.0,40.7021,40.8389,40.7021,40.8304,418226.0
2018-08-24 11:20:00,47.74,47.77,47.71,47.76,387083.0,40.8304,40.856,40.8047,40.8475,387083.0
2018-08-24 11:30:00,47.76,47.89,47.75,47.85,402380.0,40.8475,40.9587,40.8389,40.9244,402380.0
2018-08-24 11:40:00,47.85,47.86,47.74,47.76,398552.0,40.9244,40.933,40.8304,40.8475,398552.0
2018-08-24 11:50:00,47.76,47.79,47.7,47.75,201418.0,40.8475,40.8731,40.7962,40.8389,201418.0
2018-08-24 12:00:00,47.74,47.79,47.74,47.76,170411.0,40.8304,40.8731,40.8304,40.8475,170411.0
2018-08-24 12:10:00,47.76,47.8,47.75,47.8,137476.0,40.8475,40.8817,40.8389,40.8817,137476.0
2018-08-24 12:20:00,47.8,47.8,47.7,47.71,160264.0,40.8817,40.8817,40.7962,40.8047,160264.0
2018-08-24 12:30:00,47.72,47.76,47.7,47.75,133354.0,40.8133,40.8475,40.7962,40.8389,133354.0
2018-08-24 12:40:00,47.74,47.79,47.73,47.79,123447.0,40.8304,40.8731,40.8218,40.8731,123447.0
2018-08-24 12:50:00,47.78,47.81,47.77,47.8,161337.0,40.8646,40.8902,40.856,40.8817,161337.0
2018-08-24 13:00:00,47.79,47.81,47.7,47.7,172389.0,40.8731,40.8902,40.7962,40.7962,172389.0
2018-08-24 13:10:00,47.7,47.71,47.62,47.66,172238.0,40.7962,40.8047,40.7277,40.7619,172238.0
2018-08-24 13:20:00,47.67,47.73,47.66,47.7,99749.0,40.7705,40.8218,40.7619,40.7962,99749.0
2018-08-24 13:30:00,47.7,47.7,47.64,47.66,114790.0,40.7962,40.7962,40.7448,40.7619,114790.0
2018-08-24 13:40:00,47.65,47.66,47.56,47.64,245599.0,40.7534,40.7619,40.6764,40.7448,245599.0
2018-08-24 13:50:00,47.63,47.69,47.61,47.68,131630.0,40.7363,40.7876,40.7192,40.779,131630.0
2018-08-24 14:00:00,47.68,47.7,47.66,47.7,123376.0,40.779,40.7962,40.7619,40.7962,123376.0
2018-08-24 14:10:00,47.7,47.74,47.68,47.7,141095.0,40.7962,40.8304,40.779,40.7962,141095.0
2018-08-24 14:20:00,47.7,47.74,47.68,47.71,131252.0,40.7962,40.8304,40.779,40.8047,131252.0
2018-08-24 14:30:00,47.71,47.71,47.66,47.69,117074.0,40.8047,40.8047,40.7619,40.7876,117074.0
2018-08-24 14:40:00,47.69,47.72,47.68,47.69,144782.0,40.7876,40.8133,40.779,40.7876,144782.0
2018-08-24 14:50:00,47.7,47.73,47.67,47.67,96601.0,40.7962,40.8218,40.7705,40.7705,96601.0
2018-08-24 15:00:00,47.67,47.68,47.63,47.63,139905.0,40.7705,40.779,40.7363,40.7363,139905.0
2018-08-24 15:10:00,47.64,47.72,47.63,47.69,196772.0,40.7448,40.8133,40.7363,40.7876,196772.0
2018-08-24 15:20:00,47.69,47.7,47.63,47.67,187363.0,40.7876,40.7962,40.7363,40.7705,187363.0
2018-08-24 15:30:00,47.68,47.72,47.64,47.7,439762.0,40.779,40.8133,40.7448,40.7962,439762.0
2018-08-24 15:40:00,47.71,47.72,47.67,47.69,294249.0,40.8047,40.8133,40.7705,40.7876,294249.0
2018-08-24 15:50:00,47.69,47.72,47.63,47.67,1334155.0,40.7876,40.8133,40.7363,40.7705,1334155.0
2018-08-27 09:30:00,48.0,48.0,47.64,47.66,897582.0,41.0527,41.0527,40.7448,40.7619,897582.0
2018-08-27 09:40:00,47.66,47.88,47.63,47.87,520579.0,40.7619,40.9501,40.7363,40.9415,520579.0
2018-08-27 09:50:00,47.87,47.91,47.8,47.91,318530.0,40.9415,40.9758,40.8817,40.9758,318530.0
2018-08-27 10:00:00,47.91,48.0,47.88,47.98,302370.0,40.9758,41.0527,40.9501,41.0356,302370.0
2018-08-27 10:10:00,47.98,48.11,47.95,48.11,412899.0,41.0356,41.1468,41.01,41.1468,412899.0
2018-08-27 10:20:00,48.1,48.22,48.08,48.18,541720.0,41.1383,41.2409,41.1212,41.2067,541720.0
2018-08-27 10:30:00,48.17,48.19,47.97,47.99,537271.0,41.1981,41.2152,41.0271,41.0442,537271.0
2018-08-27 10:40:00,47.99,48.09,47.99,48.08,285815.0,41.0442,41.1297,41.0442,41.1212,285815.0
2018-08-27 10:50:00,48.09,48.2,48.04,48.18,389785.0,41.1297,41.2238,41.0869,41.2067,389785.0
2018-08-27 11:00:00,48.18,48.2,48.11,48.15,265241.0,41.2067,41.2238,41.1468,41.181,265241.0
2018-08-27 11:10:00,48.16,48.25,48.13,48.22,268059.0,41.1896,41.2665,41.1639,41.2409,268059.0
2018-08-27 11:20:00,48.21,48.29,48.16,48.28,423505.0,41.2323,41.3008,41.1896,41.2922,423505.0
2018-08-27 11:30:00,48.28,48.37,48.27,48.3,373079.0,41.2922,41.3692,41.2837,41.3093,373079.0
2018-08-27 11:40:00,48.3,48.33,48.27,48.32,297281.0,41.3093,41.335,41.2837,41.3264,297281.0
2018-08-27 11:50:00,48.32,48.38,48.26,48.37,211060.0,41.3264,41.3777,41.2751,41.3692,211060.0
2018-08-27 12:00:00,48.37,48.38,48.31,48.35,182023.0,41.3692,41.3777,41.3179,41.3521,182023.0
2018-08-27 12:10:00,48.36,48.37,48.32,48.34,196771.0,41.3606,41.3692,41.3264,41.3435,196771.0
2018-08-27 12:20:00,48.33,48.35,48.26,48.26,224084.0,41.335,41.3521,41.2751,41.2751,224084.0
2018-08-27 12:30:00,48.26,48.3,48.24,48.26,190718.0,41.2751,41.3093,41.258,41.2751,190718.0
2018-08-27 12:40:00,48.25,48.28,48.2,48.22,173880.0,41.2665,41.2922,41.2238,41.2409,173880.0
2018-08-27 12:50:00,48.22,48.27,48.21,48.27,147756.0,41.2409,41.2837,41.2323,41.2837,147756.0
2018-08-27 13:00:00,48.27,48.3,48.22,48.24,174204.0,41.2837,41.3093,41.2409,41.258,174204.0
2018-08-27 13:10:00,48.25,48.29,48.23,48.28,171439.0,41.2665,41.3008,41.2494,41.2922,171439.0
2018-08-27 13:20:00,48.28,48.28,48.17,48.17,373781.0,41.2922,41.2922,41.1981,41.1981,373781.0
2018-08-27 13:30:00,48.17,48.21,48.14,48.2,197852.0,41.1981,41.2323,41.1725,41.2238,197852.0
2018-08-27 13:40:00,48.2,48.3,48.2,48.27,189247.0,41.2238,41.3093,41.2238,41.2837,189247.0
2018-08-27 13:50:00,48.26,48.33,48.24,48.3,331535.0,41.2751,41.335,41.258,41.3093,331535.0
2018-08-27 14:00:00,48.31,48.36,48.25,48.27,168420.0,41.3179,41.3606,41.2665,41.2837,168420.0
2018-08-27 14:10:00,48.27,48.28,48.23,48.23,142893.0,41.2837,41.2922,41.2494,41.2494,142893.0
2018-08-27 14:20:00,48.23,48.26,48.18,48.24,284767.0,41.2494,41.2751,41.2067,41.258,284767.0
2018-08-27 14:30:00,48.24,48.29,48.22,48.26,236505.0,41.258,41.3008,41.2409,41.2751,236505.0
2018-08-27 14:40:00,48.26,48.33,48.25,48.32,184164.0,41.2751,41.335,41.2665,41.3264,184164.0
2018-08-27 14:50:00,48.32,48.34,48.28,48.34,201160.0,41.3264,41.3435,41.2922,41.3435,201160.0
2018-08-27 15:00:00,48.34,48.37,48.31,48.36,269961.0,41.3435,41.3692,41.3179,41.3606,269961.0
2018-08-27 15:10:00,48.36,48.39,48.27,48.28,327697.0,41.3606,41.3863,41.2837,41.2922,327697.0
2018-08-27 15:20:00,48.28,48.34,48.28,48.33,294183.0,41.2922,41.3435,41.2922,41.335,294183.0
2018-08-27 15:30:00,48.33,48.36,48.27,48.3,256133.0,41.335,41.3606,41.2837,41.3093,256133.0
2018-08-27 15:40:00,48.3,48.35,48.25,48.34,370764.0,41.3093,41.3521,41.2665,41.3435,370764.0
2018-08-27 15:50:00,48.35,48.37,48.26,48.35,1341785.0,41.3521,41.3692,41.2751,41.3521,1341785.0
2018-08-28 09:30:00,48.55,48.79,48.51,48.73,859159.0,41.5231,41.7284,41.4889,41.6771,859159.0
2018-08-28 09:40:00,48.73,48.75,48.47,48.59,503033.0,41.6771,41.6942,41.4547,41.5573,503033.0
2018-08-28 09:50:00,48.59,48.69,48.51,48.66,387088.0,41.5573,41.6429,41.4889,41.6172,387088.0
2018-08-28 10:00:00,48.67,48.74,48.61,48.62,312983.0,41.6258,41.6856,41.5744,41.583,312983.0
2018-08-28 10:10:00,48.62,48.66,48.54,48.55,296709.0,41.583,41.6172,41.5146,41.5231,296709.0
2018-08-28 10:20:00,48.55,48.58,48.47,48.57,347558.0,41.5231,41.5488,41.4547,41.5402,347558.0
2018-08-28 10:30:00,48.58,48.58,48.44,48.49,284814.0,41.5488,41.5488,41.4291,41.4718,284814.0
2018-08-28 10:40:00,48.5,48.54,48.47,48.48,239258.0,41.4804,41.5146,41.4547,41.4633,239258.0
2018-08-28 10:50:00,48.48,48.67,48.47,48.65,457128.0,41.4633,41.6258,41.4547,41.6087,457128.0
2018-08-28 11:00:00,48.65,48.65,48.52,48.53,291794.0,41.6087,41.6087,41.4975,41.506,291794.0
2018-08-28 11:10:00,48.53,48.6,48.46,48.51,256548.0,41.506,41.5659,41.4462,41.4889,256548.0
2018-08-28 11:20:00,48.51,48.58,48.48,48.49,190516.0,41.4889,41.5488,41.4633,41.4718,190516.0
2018-08-28 11:30:00,48.5,48.5,48.33,48.37,255804.0,41.4804,41.4804,41.335,41.3692,255804.0
2018-08-28 11:40:00,48.37,48.47,48.31,48.37,285079.0,41.3692,41.4547,41.3179,41.3692,285079.0
2018-08-28 11:50:00,48.38,48.42,48.33,48.38,170909.0,41.3777,41.4119,41.335,41.3777,170909.0
2018-08-28 12:00:00,48.38,48.45,48.33,48.44,221209.0,41.3777,41.4376,41.335,41.4291,221209.0
2018-08-28 12:10:00,48.45,48.52,48.38,48.5,220483.0,41.4376,41.4975,41.3777,41.4804,220483.0
2018-08-28 12:20:00,48.51,48.52,48.47,48.5,153357.0,41.4889,41.4975,41.4547,41.4804,153357.0
2018-08-28 12:30:00,48.5,48.57,48.5,48.55,139576.0,41.4804,41.5402,41.4804,41.5231,139576.0
2018-08-28 12:40:00,48.55,48.62,48.52,48.61,192032.0,41.5231,41.583,41.4975,41.5744,192032.0
2018-08-28 12:50:00,48.61,48.63,48.57,48.58,132885.0,41.5744,41.5916,41.5402,41.5488,132885.0
2018-08-28 13:00:00,48.57,48.57,48.54,48.54,125084.0,41.5402,41.5402,41.5146,41.5146,125084.0
2018-08-28 13:10:00,48.54,48.54,48.49,48.52,216819.0,41.5146,41.5146,41.4718,41.4975,216819.0
2018-08-28 13:20:00,48.52,48.55,48.44,48.47,169320.0,41.4975,41.5231,41.4291,41.4547,169320.0
2018-08-28 13:30:00,48.46,48.56,48.45,48.54,185522.0,41.4462,41.5317,41.4376,41.5146,185522.0
2018-08-28 13:40:00,48.54,48.56,48.54,48.55,113309.0,41.5146,41.5317,41.5146,41.5231,113309.0
2018-08-28 13:50:00,48.55,48.59,48.52,48.53,128242.0,41.5231,41.5573,41.4975,41.506,128242.0
2018-08-28 14:00:00,48.53,48.59,48.51,48.56,169612.0,41.506,41.5573,41.4889,41.5317,169612.0
2018-08-28 14:10:00,48.57,48.61,48.54,48.59,153148.0,41.5402,41.5744,41.5146,41.5573,153148.0
2018-08-28 14:20:00,48.59,48.61,48.57,48.6,159480.0,41.5573,41.5744,41.5402,41.5659,159480.0
2018-08-28 14:30:00,48.59,48.62,48.55,48.57,160961.0,41.5573,41.583,41.5231,41.5402,160961.0
2018-08-28 14:40:00,48.57,48.62,48.56,48.59,150031.0,41.5402,41.583,41.5317,41.5573,150031.0
2018-08-28 14:50:00,48.59,48.6,48.53,48.55,194773.0,41.5573,41.5659,41.506,41.5231,194773.0
2018-08-28 15:00:00,48.55,48.58,48.5,48.55,188079.0,41.5231,41.5488,41.4804,41.5231,188079.0
2018-08-28 15:10:00,48.55,48.57,48.53,48.53,139990.0,41.5231,41.5402,41.506,41.506,139990.0
2018-08-28 15:20:00,48.53,48.56,48.48,48.54,237640.0,41.506,41.5317,41.4633,41.5146,237640.0
2018-08-28 15:30:00,48.54,48.57,48.48,48.5,383350.0,41.5146,41.5402,41.4633,41.4804,383350.0
2018-08-28 15:40:00,48.5,48.52,48.47,48.49,397905.0,41.4804,41.4975,41.4547,41.4718,397905.0
2018-08-28 15:50:00,48.49,48.58,48.41,48.58,1215628.0,41.4718,41.5488,41.4034,41.5488,1215628.0
2018-08-29 09:30:00,48.7,48.73,48.55,48.61,615439.0,41.6514,41.6771,41.5231,41.5744,615439.0
2018-08-29 09:40:00,48.61,48.72,48.54,48.57,468914.0,41.5744,41.6685,41.5146,41.5402,468914.0
2018-08-29 09:50:00,48.58,48.6,48.42,48.48,285642.0,41.5488,41.5659,41.4119,41.4633,285642.0
2018-08-29 10:00:00,48.47,48.53,48.4,48.48,298890.0,41.4547,41.506,41.3948,41.4633,298890.0
2018-08-29 10:10:00,48.48,48.5,48.42,48.5,303886.0,41.4633,41.4804,41.4119,41.4804,303886.0
2018-08-29 10:20:00,48.5,48.58,48.5,48.52,284827.0,41.4804,41.5488,41.4804,41.4975,284827.0
2018-08-29 10:30:00,48.53,48.61,48.52,48.58,221854.0,41.506,41.5744,41.4975,41.5488,221854.0
2018-08-29 10:40:00,48.58,48.68,48.55,48.66,236938.0,41.5488,41.6343,41.5231,41.6172,236938.0
2018-08-29 10:50:00,48.67,48.72,48.62,48.71,197642.0,41.6258,41.6685,41.583,41.66,197642.0
2018-08-29 11:00:00,48.7,48.73,48.64,48.69,197901.0,41.6514,41.6771,41.6001,41.6429,197901.0
2018-08-29 11:10:00,48.68,48.72,48.65,48.66,200669.0,41.6343,41.6685,41.6087,41.6172,200669.0
2018-08-29 11:20:00,48.66,48.77,48.63,48.77,285437.0,41.6172,41.7113,41.5916,41.7113,285437.0
2018-08-29 11:30:00,48.77,48.85,48.75,48.79,279795.0,41.7113,41.7797,41.6942,41.7284,279795.0
2018-08-29 11:40:00,48.79,48.84,48.76,48.81,171042.0,41.7284,41.7712,41.7027,41.7455,171042.0
2018-08-29 11:50:00,48.81,48.85,48.76,48.8,122590.0,41.7455,41.7797,41.7027,41.7369,122590.0
2018-08-29 12:00:00,48.8,48.81,48.7,48.75,163683.0,41.7369,41.7455,41.6514,41.6942,163683.0
2018-08-29 12:10:00,48.75,48.84,48.73,48.82,373028.0,41.6942,41.7712,41.6771,41.7541,373028.0
2018-08-29 12:20:00,48.82,48.82,48.76,48.77,145090.0,41.7541,41.7541,41.7027,41.7113,145090.0
2018-08-29 12:30:00,48.78,48.79,48.69,48.69,254822.0,41.7198,41.7284,41.6429,41.6429,254822.0
2018-08-29 12:40:00,48.7,48.74,48.68,48.73,142151.0,41.6514,41.6856,41.6343,41.6771,142151.0
2018-08-29 12:50:00,48.73,48.79,48.73,48.79,132612.0,41.6771,41.7284,41.6771,41.7284,132612.0
2018-08-29 13:00:00,48.79,48.83,48.78,48.79,184232.0,41.7284,41.7626,41.7198,41.7284,184232.0
2018-08-29 13:10:00,48.8,48.86,48.77,48.85,288296.0,41.7369,41.7883,41.7113,41.7797,288296.0
2018-08-29 13:20:00,48.84,48.85,48.8,48.84,100257.0,41.7712,41.7797,41.7369,41.7712,100257.0
2018-08-29 13:30:00,48.84,48.85,48.77,48.78,250473.0,41.7712,41.7797,41.7113,41.7198,250473.0
2018-08-29 13:40:00,48.77,48.78,48.71,48.74,202780.0,41.7113,41.7198,41.66,41.6856,202780.0
2018-08-29 13:50:00,48.74,48.77,48.7,48.7,128733.0,41.6856,41.7113,41.6514,41.6514,128733.0
2018-08-29 14:00:00,48.7,48.81,48.7,48.81,146011.0,41.6514,41.7455,41.6514,41.7455,146011.0
2018-08-29 14:10:00,48.8,48.81,48.7,48.71,218393.0,41.7369,41.7455,41.6514,41.66,218393.0
2018-08-29 14:20:00,48.72,48.72,48.64,48.66,217603.0,41.6685,41.6685,41.6001,41.6172,217603.0
2018-08-29 14:30:00,48.65,48.71,48.64,48.7,200826.0,41.6087,41.66,41.6001,41.6514,200826.0
2018-08-29 14:40:00,48.69,48.72,48.66,48.69,124268.0,41.6429,41.6685,41.6172,41.6429,124268.0
2018-08-29 14:50:00,48.69,48.73,48.68,48.72,152414.0,41.6429,41.6771,41.6343,41.6685,152414.0
2018-08-29 15:00:00,48.72,48.76,48.69,48.71,206477.0,41.6685,41.7027,41.6429,41.66,206477.0
2018-08-29 15:10:00,48.72,48.77,48.71,48.76,219057.0,41.6685,41.7113,41.66,41.7027,219057.0
2018-08-29 15:20:00,48.76,48.8,48.73,48.76,221595.0,41.7027,41.7369,41.6771,41.7027,221595.0
2018-08-29 15:30:00,48.77,48.83,48.75,48.81,332099.0,41.7113,41.7626,41.6942,41.7455,332099.0
2018-08-29 15:40:00,48.81,48.84,48.75,48.79,504730.0,41.7455,41.7712,41.6942,41.7284,504730.0
2018-08-29 15:50:00,48.79,48.84,48.72,48.74,976882.0,41.7284,41.7712,41.6685,41.6856,976882.0
2018-08-30 09:30:00,48.52,48.83,48.52,48.75,701963.0,41.4975,41.7626,41.4975,41.6942,701963.0
2018-08-30 09:40:00,48.76,48.76,48.51,48.54,455798.0,41.7027,41.7027,41.4889,41.5146,455798.0
2018-08-30 09:50:00,48.54,48.64,48.51,48.62,395526.0,41.5146,41.6001,41.4889,41.583,395526.0
2018-08-30 10:00:00,48.62,48.68,48.5,48.51,560013.0,41.583,41.6343,41.4804,41.4889,560013.0
2018-08-30 10:10:00,48.51,48.59,48.47,48.51,459987.0,41.4889,41.5573,41.4547,41.4889,459987.0
2018-08-30 10:20:00,48.51,48.52,48.32,48.34,527590.0,41.4889,41.4975,41.3264,41.3435,527590.0
2018-08-30 10:30:00,48.33,48.48,48.3,48.39,553692.0,41.335,41.4633,41.3093,41.3863,553692.0
2018-08-30 10:40:00,48.39,48.43,48.34,48.39,310671.0,41.3863,41.4205,41.3435,41.3863,310671.0
2018-08-30 10:50:00,48.4,48.45,48.39,48.45,241148.0,41.3948,41.4376,41.3863,41.4376,241148.0
2018-08-30 11:00:00,48.45,48.5,48.32,48.35,375623.0,41.4376,41.4804,41.3264,41.3521,375623.0
2018-08-30 11:10:00,48.35,48.39,48.32,48.33,232538.0,41.3521,41.3863,41.3264,41.335,232538.0
2018-08-30 11:20:00,48.33,48.36,48.25,48.29,373229.0,41.335,41.3606,41.2665,41.3008,373229.0
2018-08-30 11:30:00,48.29,48.34,48.22,48.24,319200.0,41.3008,41.3435,41.2409,41.258,319200.0
2018-08-30 11:40:00,48.24,48.26,48.18,48.22,261254.0,41.258,41.2751,41.2067,41.2409,261254.0
2018-08-30 11:50:00,48.22,48.35,48.21,48.31,192539.0,41.2409,41.3521,41.2323,41.3179,192539.0
2018-08-30 12:00:00,48.32,48.43,48.31,48.33,253191.0,41.3264,41.4205,41.3179,41.335,253191.0
2018-08-30 12:10:00,48.34,48.37,48.31,48.34,245177.0,41.3435,41.3692,41.3179,41.3435,245177.0
2018-08-30 12:20:00,48.34,48.4,48.33,48.34,159233.0,41.3435,41.3948,41.335,41.3435,159233.0
2018-08-30 12:30:00,48.34,48.43,48.32,48.43,199403.0,41.3435,41.4205,41.3264,41.4205,199403.0
2018-08-30 12:40:00,48.43,48.46,48.38,48.41,134202.0,41.4205,41.4462,41.3777,41.4034,134202.0
2018-08-30 12:50:00,48.41,48.48,48.41,48.45,172064.0,41.4034,41.4633,41.4034,41.4376,172064.0
2018-08-30 13:00:00,48.45,48.48,48.41,48.45,187102.0,41.4376,41.4633,41.4034,41.4376,187102.0
2018-08-30 13:10:00,48.44,48.47,48.42,48.45,156560.0,41.4291,41.4547,41.4119,41.4376,156560.0
2018-08-30 13:20:00,48.46,48.48,48.39,48.41,267905.0,41.4462,41.4633,41.3863,41.4034,267905.0
2018-08-30 13:30:00,48.42,48.5,48.4,48.49,181049.0,41.4119,41.4804,41.3948,41.4718,181049.0
2018-08-30 13:40:00,48.49,48.5,48.43,48.46,137704.0,41.4718,41.4804,41.4205,41.4462,137704.0
2018-08-30 13:50:00,48.46,48.49,48.43,48.45,136943.0,41.4462,41.4718,41.4205,41.4376,136943.0
2018-08-30 14:00:00,48.44,48.49,48.42,48.43,165353.0,41.4291,41.4718,41.4119,41.4205,165353.0
2018-08-30 14:10:00,48.43,48.45,48.22,48.22,311895.0,41.4205,41.4376,41.2409,41.2409,311895.0
2018-08-30 14:20:00,48.22,48.32,48.18,48.21,396123.0,41.2409,41.3264,41.2067,41.2323,396123.0
2018-08-30 14:30:00,48.21,48.36,48.19,48.34,233432.0,41.2323,41.3606,41.2152,41.3435,233432.0
2018-08-30 14:40:00,48.34,48.38,48.29,48.36,237666.0,41.3435,41.3777,41.3008,41.3606,237666.0
2018-08-30 14:50:00,48.35,48.36,48.28,48.29,145948.0,41.3521,41.3606,41.2922,41.3008,145948.0
2018-08-30 15:00:00,48.29,48.29,48.13,48.19,384075.0,41.3008,41.3008,41.1639,41.2152,384075.0
2018-08-30 15:10:00,48.18,48.2,48.09,48.13,344132.0,41.2067,41.2238,41.1297,41.1639,344132.0
2018-08-30 15:20:00,48.13,48.2,48.09,48.19,387172.0,41.1639,41.2238,41.1297,41.2152,387172.0
2018-08-30 15:30:00,48.2,48.24,48.16,48.23,411485.0,41.2238,41.258,41.1896,41.2494,411485.0
2018-08-30 15:40:00,48.22,48.28,48.18,48.24,510047.0,41.2409,41.2922,41.2067,41.258,510047.0
2018-08-30 15:50:00,48.24,48.27,48.18,48.24,1333840.0,41.258,41.2837,41.2067,41.258,1333840.0
2018-08-31 09:30:00,47.96,48.19,47.92,48.14,778064.0,41.0185,41.2152,40.9843,41.1725,778064.0
2018-08-31 09:40:00,48.13,48.27,48.11,48.22,388368.0,41.1639,41.2837,41.1468,41.2409,388368.0
2018-08-31 09:50:00,48.22,48.23,48.0,48.11,583403.0,41.2409,41.2494,41.0527,41.1468,583403.0
2018-08-31 10:00:00,48.13,48.24,48.03,48.14,512175.0,41.1639,41.258,41.0784,41.1725,512175.0
2018-08-31 10:10:00,48.15,48.32,48.14,48.27,317227.0,41.181,41.3264,41.1725,41.2837,317227.0
2018-08-31 10:20:00,48.27,48.37,48.26,48.31,320881.0,41.2837,41.3692,41.2751,41.3179,320881.0
2018-08-31 10:30:00,48.31,48.38,48.3,48.37,265260.0,41.3179,41.3777,41.3093,41.3692,265260.0
2018-08-31 10:40:00,48.37,48.41,48.33,48.34,218173.0,41.3692,41.4034,41.335,41.3435,218173.0
2018-08-31 10:50:00,48.35,48.45,48.31,48.4,267133.0,41.3521,41.4376,41.3179,41.3948,267133.0
2018-08-31 11:00:00,48.39,48.44,48.31,48.31,262112.0,41.3863,41.4291,41.3179,41.3179,262112.0
2018-08-31 11:10:00,48.31,48.44,48.3,48.44,275676.0,41.3179,41.4291,41.3093,41.4291,275676.0
2018-08-31 11:20:00,48.43,48.45,48.32,48.34,264931.0,41.4205,41.4376,41.3264,41.3435,264931.0
2018-08-31 11:30:00,48.34,48.41,48.31,48.41,326284.0,41.3435,41.4034,41.3179,41.4034,326284.0
2018-08-31 11:40:00,48.41,48.42,48.31,48.34,267773.0,41.4034,41.4119,41.3179,41.3435,267773.0
2018-08-31 11:50:00,48.34,48.38,48.3,48.34,252843.0,41.3435,41.3777,41.3093,41.3435,252843.0
2018-08-31 12:00:00,48.33,48.36,48.29,48.34,167016.0,41.335,41.3606,41.3008,41.3435,167016.0
2018-08-31 12:10:00,48.34,48.37,48.3,48.36,177705.0,41.3435,41.3692,41.3093,41.3606,177705.0
2018-08-31 12:20:00,48.36,48.36,48.28,48.34,246861.0,41.3606,41.3606,41.2922,41.3435,246861.0
2018-08-31 12:30:00,48.34,48.35,48.27,48.31,234835.0,41.3435,41.3521,41.2837,41.3179,234835.0
2018-08-31 12:40:00,48.32,48.36,48.3,48.32,192725.0,41.3264,41.3606,41.3093,41.3264,192725.0
2018-08-31 12:50:00,48.32,48.34,48.29,48.32,167428.0,41.3264,41.3435,41.3008,41.3264,167428.0
2018-08-31 13:00:00,48.32,48.33,48.28,48.3,153384.0,41.3264,41.335,41.2922,41.3093,153384.0
2018-08-31 13:10:00,48.31,48.34,48.3,48.31,175879.0,41.3179,41.3435,41.3093,41.3179,175879.0
2018-08-31 13:20:00,48.31,48.36,48.31,48.33,117016.0,41.3179,41.3606,41.3179,41.335,117016.0
2018-08-31 13:30:00,48.33,48.36,48.27,48.33,135027.0,41.335,41.3606,41.2837,41.335,135027.0
2018-08-31 13:40:00,48.33,48.35,48.3,48.33,86646.0,41.335,41.3521,41.3093,41.335,86646.0
2018-08-31 13:50:00,48.33,48.39,48.33,48.38,131345.0,41.335,41.3863,41.335,41.3777,131345.0
2018-08-31 14:00:00,48.38,48.4,48.25,48.26,244988.0,41.3777,41.3948,41.2665,41.2751,244988.0
2018-08-31 14:10:00,48.25,48.33,48.24,48.31,200784.0,41.2665,41.335,41.258,41.3179,200784.0
2018-08-31 14:20:00,48.3,48.33,48.28,48.32,132885.0,41.3093,41.335,41.2922,41.3264,132885.0
2018-08-31 14:30:00,48.32,48.34,48.3,48.33,106652.0,41.3264,41.3435,41.3093,41.335,106652.0
2018-08-31 14:40:00,48.33,48.39,48.33,48.37,171985.0,41.335,41.3863,41.335,41.3692,171985.0
2018-08-31 14:50:00,48.37,48.44,48.36,48.38,228336.0,41.3692,41.4291,41.3606,41.3777,228336.0
2018-08-31 15:00:00,48.38,48.47,48.37,48.44,180246.0,41.3777,41.4547,41.3692,41.4291,180246.0
2018-08-31 15:10:00,48.44,48.47,48.41,48.45,150678.0,41.4291,41.4547,41.4034,41.4376,150678.0
2018-08-31 15:20:00,48.46,48.46,48.35,48.39,259314.0,41.4462,41.4462,41.3521,41.3863,259314.0
2018-08-31 15:30:00,48.39,48.5,48.38,48.48,321076.0,41.3863,41.4804,41.3777,41.4633,321076.0
2018-08-31 15:40:00,48.48,48.51,48.44,48.46,462938.0,41.4633,41.4889,41.4291,41.4462,462938.0
2018-08-31 15:50:00,48.47,48.56,48.42,48.42,1529977.0,41.4547,41.5317,41.4119,41.4119,1529977.0
2018-09-04 09:30:00,48.38,48.43,47.97,47.97,885122.0,41.3777,41.4205,41.0271,41.0271,885122.0
2018-09-04 09:40:00,47.97,47.99,47.88,47.93,390565.0,41.0271,41.0442,40.9501,40.9929,390565.0
2018-09-04 09:50:00,47.92,47.94,47.73,47.82,594514.0,40.9843,41.0014,40.8218,40.8988,594514.0
2018-09-04 10:00:00,47.82,47.91,47.81,47.83,507189.0,40.8988,40.9758,40.8902,40.9073,507189.0
2018-09-04 10:10:00,47.83,48.02,47.82,47.99,335578.0,40.9073,41.0698,40.8988,41.0442,335578.0
2018-09-04 10:20:00,47.99,48.06,47.94,47.98,284180.0,41.0442,41.104,41.0014,41.0356,284180.0
2018-09-04 10:30:00,47.99,48.04,47.93,48.03,277348.0,41.0442,41.0869,40.9929,41.0784,277348.0
2018-09-04 10:40:00,48.03,48.23,48.02,48.21,343128.0,41.0784,41.2494,41.0698,41.2323,343128.0
2018-09-04 10:50:00,48.21,48.24,48.13,48.13,192564.0,41.2323,41.258,41.1639,41.1639,192564.0
2018-09-04 11:00:00,48.13,48.14,48.01,48.05,224928.0,41.1639,41.1725,41.0613,41.0955,224928.0
2018-09-04 11:10:00,48.05,48.07,47.92,47.98,246223.0,41.0955,41.1126,40.9843,41.0356,246223.0
2018-09-04 11:20:00,47.98,48.0,47.85,47.86,266637.0,41.0356,41.0527,40.9244,40.933,266637.0
2018-09-04 11:30:00,47.86,47.96,47.85,47.88,336187.0,40.933,41.0185,40.9244,40.9501,336187.0
2018-09-04 11:40:00,47.88,47.89,47.78,47.79,236745.0,40.9501,40.9587,40.8646,40.8731,236745.0
2018-09-04 11:50:00,47.79,47.82,47.68,47.72,636116.0,40.8731,40.8988,40.779,40.8133,636116.0
2018-09-04 12:00:00,47.72,47.76,47.6,47.65,284764.0,40.8133,40.8475,40.7106,40.7534,284764.0
2018-09-04 12:10:00,47.64,47.72,47.61,47.69,305737.0,40.7448,40.8133,40.7192,40.7876,305737.0
2018-09-04 12:20:00,47.69,47.73,47.56,47.59,316964.0,40.7876,40.8218,40.6764,40.7021,316964.0
2018-09-04 12:30:00,47.59,47.68,47.56,47.68,269208.0,40.7021,40.779,40.6764,40.779,269208.0
2018-09-04 12:40:00,47.67,47.73,47.66,47.71,202857.0,40.7705,40.8218,40.7619,40.8047,202857.0
2018-09-04 12:50:00,47.71,47.72,47.66,47.69,157156.0,40.8047,40.8133,40.7619,40.7876,157156.0
2018-09-04 13:00:00,47.69,47.82,47.67,47.8,310696.0,40.7876,40.8988,40.7705,40.8817,310696.0
2018-09-04 13:10:00,47.81,47.85,47.77,47.81,196365.0,40.8902,40.9244,40.856,40.8902,196365.0
2018-09-04 13:20:00,47.81,47.88,47.8,47.84,205356.0,40.8902,40.9501,40.8817,40.9159,205356.0
2018-09-04 13:30:00,47.84,47.87,47.82,47.84,174009.0,40.9159,40.9415,40.8988,40.9159,174009.0
2018-09-04 13:40:00,47.84,47.88,47.78,47.86,264381.0,40.9159,40.9501,40.8646,40.933,264381.0
2018-09-04 13:50:00,47.86,47.91,47.83,47.84,178789.0,40.933,40.9758,40.9073,40.9159,178789.0
2018-09-04 14:00:00,47.84,47.87,47.83,47.86,183389.0,40.9159,40.9415,40.9073,40.933,183389.0
2018-09-04 14:10:00,47.86,47.94,47.85,47.93,182882.0,40.933,41.0014,40.9244,40.9929,182882.0
2018-09-04 14:20:00,47.93,47.97,47.9,47.95,167302.0,40.9929,41.0271,40.9672,41.01,167302.0
2018-09-04 14:30:00,47.94,48.02,47.93,48.0,240638.0,41.0014,41.0698,40.9929,41.0527,240638.0
2018-09-04 14:40:00,48.0,48.05,47.99,48.02,209547.0,41.0527,41.0955,41.0442,41.0698,209547.0
2018-09-04 14:50:00,48.02,48.11,48.01,48.07,213715.0,41.0698,41.1468,41.0613,41.1126,213715.0
2018-09-04 15:00:00,48.08,48.1,48.0,48.04,178462.0,41.1212,41.1383,41.0527,41.0869,178462.0
2018-09-04 15:10:00,48.04,48.05,47.99,48.02,186132.0,41.0869,41.0955,41.0442,41.0698,186132.0
2018-09-04 15:20:00,48.01,48.05,48.0,48.04,195413.0,41.0613,41.0955,41.0527,41.0869,195413.0
2018-09-04 15:30:00,48.04,48.06,48.0,48.05,233694.0,41.0869,41.104,41.0527,41.0955,233694.0
2018-09-04 15:40:00,48.04,48.04,47.95,47.96,474336.0,41.0869,41.0869,41.01,41.0185,474336.0
2018-09-04 15:50:00,47.97,48.0,47.92,47.96,1460974.0,41.0271,41.0527,40.9843,41.0185,1460974.0
2018-09-05 09:30:00,47.75,47.92,47.6,47.7,806554.0,40.8389,40.9843,40.7106,40.7962,806554.0
2018-09-05 09:40:00,47.7,47.89,47.65,47.88,310624.0,40.7962,40.9587,40.7534,40.9501,310624.0
2018-09-05 09:50:00,47.89,47.89,47.66,47.68,385945.0,40.9587,40.9587,40.7619,40.779,385945.0
2018-09-05 10:00:00,47.69,47.74,47.54,47.64,365135.0,40.7876,40.8304,40.6593,40.7448,365135.0
2018-09-05 10:10:00,47.65,47.68,47.54,47.59,519791.0,40.7534,40.779,40.6593,40.7021,519791.0
2018-09-05 10:20:00,47.59,47.81,47.47,47.8,692266.0,40.7021,40.8902,40.5994,40.8817,692266.0
2018-09-05 10:30:00,47.8,47.93,47.74,47.83,702778.0,40.8817,40.9929,40.8304,40.9073,702778.0
2018-09-05 10:40:00,47.82,48.03,47.73,47.95,422412.0,40.8988,41.0784,40.8218,41.01,422412.0
2018-09-05 10:50:00,47.95,48.12,47.94,48.07,363425.0,41.01,41.1554,41.0014,41.1126,363425.0
2018-09-05 11:00:00,48.06,48.1,47.82,47.85,373562.0,41.104,41.1383,40.8988,40.9244,373562.0
2018-09-05 11:10:00,47.85,47.98,47.8,47.98,320243.0,40.9244,41.0356,40.8817,41.0356,320243.0
2018-09-05 11:20:00,47.98,48.06,47.84,47.85,220795.0,41.0356,41.104,40.9159,40.9244,220795.0
2018-09-05 11:30:00,47.84,47.92,47.76,47.9,333576.0,40.9159,40.9843,40.8475,40.9672,333576.0
2018-09-05 11:40:00,47.9,47.93,47.81,47.87,235344.0,40.9672,40.9929,40.8902,40.9415,235344.0
2018-09-05 11:50:00,47.87,47.92,47.86,47.87,178052.0,40.9415,40.9843,40.933,40.9415,178052.0
2018-09-05 12:00:00,47.88,47.98,47.87,47.94,200045.0,40.9501,41.0356,40.9415,41.0014,200045.0
2018-09-05 12:10:00,47.94,47.96,47.87,47.95,190457.0,41.0014,41.0185,40.9415,41.01,190457.0
2018-09-05 12:20:00,47.96,47.96,47.88,47.95,142953.0,41.0185,41.0185,40.9501,41.01,142953.0
2018-09-05 12:30:00,47.95,48.05,47.95,48.02,214257.0,41.01,41.0955,41.01,41.0698,214257.0
2018-09-05 12:40:00,48.02,48.05,47.99,48.03,133848.0,41.0698,41.0955,41.0442,41.0784,133848.0
2018-09-05 12:50:00,48.03,48.03,47.86,47.89,198862.0,41.0784,41.0784,40.933,40.9587,198862.0
2018-09-05 13:00:00,47.89,47.92,47.84,47.87,329616.0,40.9587,40.9843,40.9159,40.9415,329616.0
2018-09-05 13:10:00,47.86,47.95,47.86,47.94,145659.0,40.933,41.01,40.933,41.0014,145659.0
2018-09-05 13:20:00,47.94,47.99,47.93,47.94,189515.0,41.0014,41.0442,40.9929,41.0014,189515.0
2018-09-05 13:30:00,47.94,48.0,47.91,47.96,163219.0,41.0014,41.0527,40.9758,41.0185,163219.0
2018-09-05 13:40:00,47.96,47.97,47.91,47.91,143929.0,41.0185,41.0271,40.9758,40.9758,143929.0
2018-09-05 13:50:00,47.91,47.96,47.86,47.89,134158.0,40.9758,41.0185,40.933,40.9587,134158.0
2018-09-05 14:00:00,47.9,47.92,47.84,47.85,141554.0,40.9672,40.9843,40.9159,40.9244,141554.0
2018-09-05 14:10:00,47.86,47.92,47.82,47.91,109893.0,40.933,40.9843,40.8988,40.9758,109893.0
2018-09-05 14:20:00,47.91,47.92,47.85,47.85,125019.0,40.9758,40.9843,40.9244,40.9244,125019.0
2018-09-05 14:30:00,47.85,47.88,47.81,47.86,137266.0,40.9244,40.9501,40.8902,40.933,137266.0
2018-09-05 14:40:00,47.84,47.88,47.76,47.77,161322.0,40.9159,40.9501,40.8475,40.856,161322.0
2018-09-05 14:50:00,47.76,47.8,47.72,47.78,187504.0,40.8475,40.8817,40.8133,40.8646,187504.0
2018-09-05 15:00:00,47.78,47.81,47.73,47.75,128440.0,40.8646,40.8902,40.8218,40.8389,128440.0
2018-09-05 15:10:00,47.75,47.77,47.71,47.75,278785.0,40.8389,40.856,40.8047,40.8389,278785.0
2018-09-05 15:20:00,47.75,47.77,47.73,47.76,220970.0,40.8389,40.856,40.8218,40.8475,220970.0
2018-09-05 15:30:00,47.76,47.78,47.74,47.75,287288.0,40.8475,40.8646,40.8304,40.8389,287288.0
2018-09-05 15:40:00,47.75,47.77,47.66,47.67,506993.0,40.8389,40.856,40.7619,40.7705,506993.0
2018-09-05 15:50:00,47.66,47.73,47.56,47.72,1877507.0,40.7619,40.8218,40.6764,40.8133,1877507.0
2018-09-06 09:30:00,47.76,47.93,47.69,47.71,694897.0,40.8475,40.9929,40.7876,40.8047,694897.0
2018-09-06 09:40:00,47.72,47.96,47.63,47.94,455312.0,40.8133,41.0185,40.7363,41.0014,455312.0
2018-09-06 09:50:00,47.94,47.94,47.76,47.83,317204.0,41.0014,41.0014,40.8475,40.9073,317204.0
2018-09-06 10:00:00,47.82,47.9,47.65,47.69,628278.0,40.8988,40.9672,40.7534,40.7876,628278.0
2018-09-06 10:10:00,47.7,47.7,47.51,47.57,402701.0,40.7962,40.7962,40.6337,40.685,402701.0
2018-09-06 10:20:00,47.57,47.66,47.5,47.66,455637.0,40.685,40.7619,40.6251,40.7619,455637.0
2018-09-06 10:30:00,47.65,47.65,47.45,47.49,350425.0,40.7534,40.7534,40.5823,40.6165,350425.0
2018-09-06 10:40:00,47.49,47.55,47.38,47.42,457520.0,40.6165,40.6679,40.5225,40.5567,457520.0
2018-09-06 10:50:00,47.43,47.52,47.34,47.48,503338.0,40.5652,40.6422,40.4883,40.608,503338.0
2018-09-06 11:00:00,47.48,47.51,47.33,47.39,293401.0,40.608,40.6337,40.4797,40.531,293401.0
2018-09-06 11:10:00,47.38,47.43,47.31,47.36,305767.0,40.5225,40.5652,40.4626,40.5054,305767.0
2018-09-06 11:20:00,47.36,47.63,47.29,47.58,396026.0,40.5054,40.7363,40.4455,40.6935,396026.0
2018-09-06 11:30:00,47.58,47.7,47.55,47.67,244760.0,40.6935,40.7962,40.6679,40.7705,244760.0
2018-09-06 11:40:00,47.67,47.78,47.64,47.78,268395.0,40.7705,40.8646,40.7448,40.8646,268395.0
2018-09-06 11:50:00,47.78,47.86,47.76,47.82,266612.0,40.8646,40.933,40.8475,40.8988,266612.0
2018-09-06 12:00:00,47.81,47.83,47.68,47.73,207124.0,40.8902,40.9073,40.779,40.8218,207124.0
2018-09-06 12:10:00,47.73,47.73,47.58,47.6,289910.0,40.8218,40.8218,40.6935,40.7106,289910.0
2018-09-06 12:20:00,47.6,47.6,47.5,47.53,267708.0,40.7106,40.7106,40.6251,40.6508,267708.0
2018-09-06 12:30:00,47.54,47.55,47.4,47.43,236094.0,40.6593,40.6679,40.5396,40.5652,236094.0
2018-09-06 12:40:00,47.42,47.51,47.42,47.46,194701.0,40.5567,40.6337,40.5567,40.5909,194701.0
2018-09-06 12:50:00,47.46,47.51,47.41,47.41,182541.0,40.5909,40.6337,40.5481,40.5481,182541.0
2018-09-06 13:00:00,47.41,47.43,47.35,47.38,161906.0,40.5481,40.5652,40.4968,40.5225,161906.0
2018-09-06 13:10:00,47.37,47.49,47.35,47.49,206453.0,40.5139,40.6165,40.4968,40.6165,206453.0
2018-09-06 13:20:00,47.48,47.52,47.45,47.46,133211.0,40.608,40.6422,40.5823,40.5909,133211.0
2018-09-06 13:30:00,47.45,47.51,47.43,47.46,108661.0,40.5823,40.6337,40.5652,40.5909,108661.0
2018-09-06 13:40:00,47.46,47.55,47.45,47.46,146605.0,40.5909,40.6679,40.5823,40.5909,146605.0
2018-09-06 13:50:00,47.47,47.47,47.34,47.34,217386.0,40.5994,40.5994,40.4883,40.4883,217386.0
2018-09-06 14:00:00,47.34,47.41,47.29,47.35,230337.0,40.4883,40.5481,40.4455,40.4968,230337.0
2018-09-06 14:10:00,47.35,47.37,47.28,47.33,197946.0,40.4968,40.5139,40.4369,40.4797,197946.0
2018-09-06 14:20:00,47.32,47.32,47.23,47.29,311532.0,40.4712,40.4712,40.3942,40.4455,311532.0
2018-09-06 14:30:00,47.29,47.39,47.29,47.33,245129.0,40.4455,40.531,40.4455,40.4797,245129.0
2018-09-06 14:40:00,47.32,47.37,47.27,47.28,285658.0,40.4712,40.5139,40.4284,40.4369,285658.0
2018-09-06 14:50:00,47.27,47.31,47.21,47.26,359335.0,40.4284,40.4626,40.3771,40.4198,359335.0
2018-09-06 15:00:00,47.26,47.41,47.26,47.38,296007.0,40.4198,40.5481,40.4198,40.5225,296007.0
2018-09-06 15:10:00,47.38,47.43,47.32,47.33,329788.0,40.5225,40.5652,40.4712,40.4797,329788.0
2018-09-06 15:20:00,47.33,47.42,47.29,47.4,633074.0,40.4797,40.5567,40.4455,40.5396,633074.0
2018-09-06 15:30:00,47.4,47.41,47.34,47.37,646964.0,40.5396,40.5481,40.4883,40.5139,646964.0
2018-09-06 15:40:00,47.36,47.37,47.31,47.33,903450.0,40.5054,40.5139,40.4626,40.4797,903450.0
2018-09-06 15:50:00,47.33,47.34,47.24,47.26,1878840.0,40.4797,40.4883,40.4027,40.4198,1878840.0
2018-09-07 09:30:00,46.98,47.09,46.73,47.08,1024909.0,40.1804,40.2744,39.9665,40.2659,1024909.0
2018-09-07 09:40:00,47.08,47.17,47.02,47.17,547645.0,40.2659,40.3429,40.2146,40.3429,547645.0
2018-09-07 09:50:00,47.17,47.37,47.17,47.34,478538.0,40.3429,40.5139,40.3429,40.4883,478538.0
2018-09-07 10:00:00,47.34,47.45,47.24,47.4,455203.0,40.4883,40.5823,40.4027,40.5396,455203.0
2018-09-07 10:10:00,47.4,47.48,47.35,47.36,308869.0,40.5396,40.608,40.4968,40.5054,308869.0
2018-09-07 10:20:00,47.36,47.42,47.27,47.3,254928.0,40.5054,40.5567,40.4284,40.454,254928.0
2018-09-07 10:30:00,47.29,47.33,47.23,47.24,261317.0,40.4455,40.4797,40.3942,40.4027,261317.0
2018-09-07 10:40:00,47.24,47.36,47.19,47.34,333733.0,40.4027,40.5054,40.36,40.4883,333733.0
2018-09-07 10:50:00,47.33,47.38,47.29,47.31,229038.0,40.4797,40.5225,40.4455,40.4626,229038.0
2018-09-07 11:00:00,47.31,47.31,47.12,47.14,336095.0,40.4626,40.4626,40.3001,40.3172,336095.0
2018-09-07 11:10:00,47.13,47.16,47.04,47.05,376076.0,40.3087,40.3343,40.2317,40.2402,376076.0
2018-09-07 11:20:00,47.05,47.12,47.02,47.1,282377.0,40.2402,40.3001,40.2146,40.283,282377.0
2018-09-07 11:30:00,47.11,47.3,47.09,47.27,269843.0,40.2915,40.454,40.2744,40.4284,269843.0
2018-09-07 11:40:00,47.27,47.37,47.24,47.34,258734.0,40.4284,40.5139,40.4027,40.4883,258734.0
2018-09-07 11:50:00,47.34,47.34,47.15,47.15,270080.0,40.4883,40.4883,40.3258,40.3258,270080.0
2018-09-07 12:00:00,47.15,47.17,46.69,46.73,1025905.0,40.3258,40.3429,39.9323,39.9665,1025905.0
2018-09-07 12:10:00,46.73,46.87,46.69,46.79,846497.0,39.9665,40.0863,39.9323,40.0179,846497.0
2018-09-07 12:20:00,46.79,46.87,46.7,46.71,337072.0,40.0179,40.0863,39.9409,39.9494,337072.0
2018-09-07 12:30:00,46.7,46.82,46.69,46.8,311735.0,39.9409,40.0435,39.9323,40.0264,311735.0
2018-09-07 12:40:00,46.8,46.87,46.62,46.84,385260.0,40.0264,40.0863,39.8725,40.0606,385260.0
2018-09-07 12:50:00,46.84,46.9,46.81,46.85,271116.0,40.0606,40.1119,40.035,40.0692,271116.0
2018-09-07 13:00:00,46.86,46.86,46.71,46.74,235732.0,40.0777,40.0777,39.9494,39.9751,235732.0
2018-09-07 13:10:00,46.75,46.83,46.74,46.77,224660.0,39.9837,40.0521,39.9751,40.0008,224660.0
2018-09-07 13:20:00,46.76,46.87,46.75,46.86,199687.0,39.9922,40.0863,39.9837,40.0777,199687.0
2018-09-07 13:30:00,46.86,46.88,46.7,46.73,358512.0,40.0777,40.0948,39.9409,39.9665,358512.0
2018-09-07 13:40:00,46.72,46.8,46.7,46.71,195277.0,39.958,40.0264,39.9409,39.9494,195277.0
2018-09-07 13:50:00,46.72,46.78,46.69,46.69,139396.0,39.958,40.0093,39.9323,39.9323,139396.0
2018-09-07 14:00:00,46.69,46.76,46.61,46.61,442954.0,39.9323,39.9922,39.8639,39.8639,442954.0
2018-09-07 14:10:00,46.62,46.77,46.61,46.69,326622.0,39.8725,40.0008,39.8639,39.9323,326622.0
2018-09-07 14:20:00,46.68,46.76,46.66,46.75,244214.0,39.9238,39.9922,39.9067,39.9837,244214.0
2018-09-07 14:30:00,46.76,46.76,46.66,46.68,266672.0,39.9922,39.9922,39.9067,39.9238,266672.0
2018-09-07 14:40:00,46.69,46.7,46.56,46.58,517249.0,39.9323,39.9409,39.8212,39.8383,517249.0
2018-09-07 14:50:00,46.58,46.65,46.5,46.62,570714.0,39.8383,39.8981,39.7698,39.8725,570714.0
2018-09-07 15:00:00,46.62,46.65,46.54,46.57,306741.0,39.8725,39.8981,39.804,39.8297,306741.0
2018-09-07 15:10:00,46.57,46.6,46.54,46.58,355617.0,39.8297,39.8554,39.804,39.8383,355617.0
2018-09-07 15:20:00,46.58,46.6,46.51,46.53,401226.0,39.8383,39.8554,39.7784,39.7955,401226.0
2018-09-07 15:30:00,46.54,46.55,46.37,46.44,924095.0,39.804,39.8126,39.6587,39.7185,924095.0
2018-09-07 15:40:00,46.45,46.49,46.39,46.46,787885.0,39.7271,39.7613,39.6758,39.7356,787885.0
2018-09-07 15:50:00,46.45,46.49,46.36,46.48,2389127.0,39.7271,39.7613,39.6501,39.7527,2389127.0
2018-09-10 09:30:00,46.56,46.76,46.27,46.52,1212563.0,39.8212,39.9922,39.5731,39.7869,1212563.0
2018-09-10 09:40:00,46.52,46.64,46.44,46.56,550120.0,39.7869,39.8896,39.7185,39.8212,550120.0
2018-09-10 09:50:00,46.55,46.58,46.42,46.48,397337.0,39.8126,39.8383,39.7014,39.7527,397337.0
2018-09-10 10:00:00,46.48,46.52,46.34,46.4,383942.0,39.7527,39.7869,39.633,39.6843,383942.0
2018-09-10 10:10:00,46.4,46.43,46.28,46.4,410939.0,39.6843,39.71,39.5817,39.6843,410939.0
2018-09-10 10:20:00,46.39,46.45,46.33,46.4,461254.0,39.6758,39.7271,39.6244,39.6843,461254.0
2018-09-10 10:30:00,46.4,46.45,46.34,46.4,590216.0,39.6843,39.7271,39.633,39.6843,590216.0
2018-09-10 10:40:00,46.41,46.43,46.35,46.38,297547.0,39.6929,39.71,39.6415,39.6672,297547.0
2018-09-10 10:50:00,46.38,46.44,46.31,46.32,370655.0,39.6672,39.7185,39.6073,39.6159,370655.0
2018-09-10 11:00:00,46.32,46.41,46.26,46.4,396438.0,39.6159,39.6929,39.5646,39.6843,396438.0
2018-09-10 11:10:00,46.41,46.46,46.38,46.41,619124.0,39.6929,39.7356,39.6672,39.6929,619124.0
2018-09-10 11:20:00,46.41,46.6,46.41,46.48,527547.0,39.6929,39.8554,39.6929,39.7527,527547.0
2018-09-10 11:30:00,46.49,46.51,46.43,46.45,380456.0,39.7613,39.7784,39.71,39.7271,380456.0
2018-09-10 11:40:00,46.45,46.51,46.41,46.44,326984.0,39.7271,39.7784,39.6929,39.7185,326984.0
2018-09-10 11:50:00,46.44,46.44,46.3,46.35,269553.0,39.7185,39.7185,39.5988,39.6415,269553.0
2018-09-10 12:00:00,46.35,46.37,46.31,46.34,252143.0,39.6415,39.6587,39.6073,39.633,252143.0
2018-09-10 12:10:00,46.34,46.37,46.29,46.3,208070.0,39.633,39.6587,39.5902,39.5988,208070.0
2018-09-10 12:20:00,46.29,46.31,46.25,46.3,302928.0,39.5902,39.6073,39.556,39.5988,302928.0
2018-09-10 12:30:00,46.3,46.35,46.27,46.29,314559.0,39.5988,39.6415,39.5731,39.5902,314559.0
2018-09-10 12:40:00,46.29,46.33,46.27,46.3,313465.0,39.5902,39.6244,39.5731,39.5988,313465.0
2018-09-10 12:50:00,46.3,46.35,46.28,46.34,167955.0,39.5988,39.6415,39.5817,39.633,167955.0
2018-09-10 13:00:00,46.33,46.35,46.3,46.32,196521.0,39.6244,39.6415,39.5988,39.6159,196521.0
2018-09-10 13:10:00,46.32,46.37,46.32,46.36,178785.0,39.6159,39.6587,39.6159,39.6501,178785.0
2018-09-10 13:20:00,46.37,46.41,46.34,46.36,269147.0,39.6587,39.6929,39.633,39.6501,269147.0
2018-09-10 13:30:00,46.35,46.36,46.29,46.32,210627.0,39.6415,39.6501,39.5902,39.6159,210627.0
2018-09-10 13:40:00,46.33,46.34,46.25,46.26,237092.0,39.6244,39.633,39.556,39.5646,237092.0
2018-09-10 13:50:00,46.26,46.31,46.25,46.3,175599.0,39.5646,39.6073,39.556,39.5988,175599.0
2018-09-10 14:00:00,46.3,46.32,46.27,46.3,270012.0,39.5988,39.6159,39.5731,39.5988,270012.0
2018-09-10 14:10:00,46.3,46.33,46.29,46.31,221876.0,39.5988,39.6244,39.5902,39.6073,221876.0
2018-09-10 14:20:00,46.32,46.35,46.31,46.33,278379.0,39.6159,39.6415,39.6073,39.6244,278379.0
2018-09-10 14:30:00,46.33,46.35,46.28,46.34,249249.0,39.6244,39.6415,39.5817,39.633,249249.0
2018-09-10 14:40:00,46.34,46.36,46.32,46.33,223007.0,39.633,39.6501,39.6159,39.6244,223007.0
2018-09-10 14:50:00,46.34,46.34,46.27,46.31,223534.0,39.633,39.633,39.5731,39.6073,223534.0
2018-09-10 15:00:00,46.31,46.35,46.3,46.33,290750.0,39.6073,39.6415,39.5988,39.6244,290750.0
2018-09-10 15:10:00,46.33,46.35,46.29,46.3,264389.0,39.6244,39.6415,39.5902,39.5988,264389.0
2018-09-10 15:20:00,46.3,46.31,46.28,46.29,293485.0,39.5988,39.6073,39.5817,39.5902,293485.0
2018-09-10 15:30:00,46.29,46.31,46.27,46.29,384996.0,39.5902,39.6073,39.5731,39.5902,384996.0
2018-09-10 15:40:00,46.29,46.32,46.26,46.32,604208.0,39.5902,39.6159,39.5646,39.6159,604208.0
2018-09-10 15:50:00,46.31,46.32,46.23,46.3,1857163.0,39.6073,39.6159,39.5389,39.5988,1857163.0
2018-09-11 09:30:00,46.0,46.0,45.58,45.83,1109640.0,39.3422,39.3422,38.983,39.1968,1109640.0
2018-09-11 09:40:00,45.84,46.02,45.73,45.95,739956.0,39.2054,39.3593,39.1113,39.2994,739956.0
2018-09-11 09:50:00,45.95,46.03,45.85,45.99,588378.0,39.2994,39.3679,39.2139,39.3337,588378.0
2018-09-11 10:00:00,45.99,46.01,45.93,46.0,615672.0,39.3337,39.3508,39.2823,39.3422,615672.0
2018-09-11 10:10:00,45.99,46.0,45.9,45.9,306901.0,39.3337,39.3422,39.2567,39.2567,306901.0
2018-09-11 10:20:00,45.9,45.92,45.82,45.89,549071.0,39.2567,39.2738,39.1883,39.2481,549071.0
2018-09-11 10:30:00,45.88,45.89,45.74,45.75,370119.0,39.2396,39.2481,39.1198,39.1284,370119.0
2018-09-11 10:40:00,45.75,45.75,45.55,45.59,593622.0,39.1284,39.1284,38.9573,38.9915,593622.0
2018-09-11 10:50:00,45.59,45.7,45.59,45.66,462518.0,38.9915,39.0856,38.9915,39.0514,462518.0
2018-09-11 11:00:00,45.66,45.75,45.62,45.67,601174.0,39.0514,39.1284,39.0172,39.06,601174.0
2018-09-11 11:10:00,45.66,45.76,45.64,45.64,382119.0,39.0514,39.1369,39.0343,39.0343,382119.0
2018-09-11 11:20:00,45.64,45.7,45.6,45.65,343717.0,39.0343,39.0856,39.0001,39.0429,343717.0
2018-09-11 11:30:00,45.65,45.7,45.61,45.67,389374.0,39.0429,39.0856,39.0086,39.06,389374.0
2018-09-11 11:40:00,45.67,45.82,45.65,45.8,438195.0,39.06,39.1883,39.0429,39.1712,438195.0
2018-09-11 11:50:00,45.81,46.0,45.8,45.98,580695.0,39.1797,39.3422,39.1712,39.3251,580695.0
2018-09-11 12:00:00,45.98,46.02,45.93,45.98,515345.0,39.3251,39.3593,39.2823,39.3251,515345.0
2018-09-11 12:10:00,45.98,46.0,45.88,45.89,279101.0,39.3251,39.3422,39.2396,39.2481,279101.0
2018-09-11 12:20:00,45.89,45.91,45.83,45.85,268263.0,39.2481,39.2652,39.1968,39.2139,268263.0
2018-09-11 12:30:00,45.85,45.87,45.8,45.81,257583.0,39.2139,39.231,39.1712,39.1797,257583.0
2018-09-11 12:40:00,45.81,45.82,45.74,45.75,373959.0,39.1797,39.1883,39.1198,39.1284,373959.0
2018-09-11 12:50:00,45.75,45.76,45.71,45.73,334923.0,39.1284,39.1369,39.0942,39.1113,334923.0
2018-09-11 13:00:00,45.74,45.77,45.65,45.65,325170.0,39.1198,39.1455,39.0429,39.0429,325170.0
2018-09-11 13:10:00,45.65,45.68,45.59,45.65,956443.0,39.0429,39.0685,38.9915,39.0429,956443.0
2018-09-11 13:20:00,45.65,45.66,45.52,45.59,460324.0,39.0429,39.0514,38.9317,38.9915,460324.0
2018-09-11 13:30:00,45.58,45.61,45.54,45.59,231472.0,38.983,39.0086,38.9488,38.9915,231472.0
2018-09-11 13:40:00,45.59,45.6,45.52,45.54,297981.0,38.9915,39.0001,38.9317,38.9488,297981.0
2018-09-11 13:50:00,45.54,45.59,45.51,45.54,426036.0,38.9488,38.9915,38.9231,38.9488,426036.0
2018-09-11 14:00:00,45.53,45.55,45.46,45.5,574550.0,38.9402,38.9573,38.8804,38.9146,574550.0
2018-09-11 14:10:00,45.5,45.51,45.42,45.47,571695.0,38.9146,38.9231,38.8461,38.8889,571695.0
2018-09-11 14:20:00,45.47,45.51,45.45,45.47,651702.0,38.8889,38.9231,38.8718,38.8889,651702.0
2018-09-11 14:30:00,45.47,45.51,45.41,45.41,518756.0,38.8889,38.9231,38.8376,38.8376,518756.0
2018-09-11 14:40:00,45.41,45.42,45.34,45.38,845370.0,38.8376,38.8461,38.7777,38.8119,845370.0
2018-09-11 14:50:00,45.37,45.38,45.08,45.1,1413822.0,38.8034,38.8119,38.5554,38.5725,1413822.0
2018-09-11 15:00:00,45.09,45.28,45.09,45.23,743337.0,38.5639,38.7264,38.5639,38.6836,743337.0
2018-09-11 15:10:00,45.23,45.26,45.07,45.09,679206.0,38.6836,38.7093,38.5468,38.5639,679206.0
2018-09-11 15:20:00,45.09,45.19,45.08,45.19,465779.0,38.5639,38.6494,38.5554,38.6494,465779.0
2018-09-11 15:30:00,45.18,45.18,44.9,45.03,1606182.0,38.6409,38.6409,38.4014,38.5126,1606182.0
2018-09-11 15:40:00,45.02,45.03,44.9,44.95,1448416.0,38.504,38.5126,38.4014,38.4442,1448416.0
2018-09-11 15:50:00,44.94,44.99,44.89,44.89,3738680.0,38.4356,38.4784,38.3929,38.3929,3738680.0
2018-09-12 09:30:00,44.56,44.69,44.26,44.52,1790402.0,38.1106,38.2218,37.854,38.0764,1790402.0
2018-09-12 09:40:00,44.52,44.53,44.41,44.41,754569.0,38.0764,38.085,37.9823,37.9823,754569.0
2018-09-12 09:50:00,44.42,44.49,44.23,44.25,861544.0,37.9909,38.0508,37.8284,37.8455,861544.0
2018-09-12 10:00:00,44.24,44.43,44.23,44.4,860989.0,37.8369,37.9994,37.8284,37.9738,860989.0
2018-09-12 10:10:00,44.39,44.48,44.31,44.36,854440.0,37.9652,38.0422,37.8968,37.9396,854440.0
2018-09-12 10:20:00,44.36,44.41,44.11,44.12,1386385.0,37.9396,37.9823,37.7258,37.7343,1386385.0
2018-09-12 10:30:00,44.12,44.22,44.06,44.13,1495891.0,37.7343,37.8198,37.683,37.7429,1495891.0
2018-09-12 10:40:00,44.13,44.56,44.12,44.46,1059529.0,37.7429,38.1106,37.7343,38.0251,1059529.0
2018-09-12 10:50:00,44.45,44.54,44.36,44.38,492671.0,38.0165,38.0935,37.9396,37.9567,492671.0
2018-09-12 11:00:00,44.39,44.54,44.35,44.51,753370.0,37.9652,38.0935,37.931,38.0679,753370.0
2018-09-12 11:10:00,44.5,44.83,44.49,44.72,943141.0,38.0593,38.3415,38.0508,38.2475,943141.0
2018-09-12 11:20:00,44.72,44.86,44.71,44.84,663846.0,38.2475,38.3672,38.2389,38.3501,663846.0
2018-09-12 11:30:00,44.84,44.87,44.69,44.7,589488.0,38.3501,38.3758,38.2218,38.2304,589488.0
2018-09-12 11:40:00,44.71,44.76,44.6,44.64,482071.0,38.2389,38.2817,38.1448,38.179,482071.0
2018-09-12 11:50:00,44.63,44.63,44.44,44.45,632182.0,38.1705,38.1705,38.008,38.0165,632182.0
2018-09-12 12:00:00,44.45,44.66,44.44,44.53,539836.0,38.0165,38.1961,38.008,38.085,539836.0
2018-09-12 12:10:00,44.52,44.67,44.51,44.65,250047.0,38.0764,38.2047,38.0679,38.1876,250047.0
2018-09-12 12:20:00,44.65,44.76,44.65,44.71,300914.0,38.1876,38.2817,38.1876,38.2389,300914.0
2018-09-12 12:30:00,44.71,44.71,44.58,44.67,313061.0,38.2389,38.2389,38.1277,38.2047,313061.0
2018-09-12 12:40:00,44.66,44.73,44.66,44.7,225735.0,38.1961,38.256,38.1961,38.2304,225735.0
2018-09-12 12:50:00,44.7,44.72,44.57,44.63,346796.0,38.2304,38.2475,38.1192,38.1705,346796.0
2018-09-12 13:00:00,44.63,44.68,44.6,44.63,387483.0,38.1705,38.2133,38.1448,38.1705,387483.0
2018-09-12 13:10:00,44.63,44.68,44.57,44.61,240300.0,38.1705,38.2133,38.1192,38.1534,240300.0
2018-09-12 13:20:00,44.61,44.67,44.58,44.63,389839.0,38.1534,38.2047,38.1277,38.1705,389839.0
2018-09-12 13:30:00,44.63,44.73,44.61,44.7,308192.0,38.1705,38.256,38.1534,38.2304,308192.0
2018-09-12 13:40:00,44.7,44.7,44.52,44.53,328155.0,38.2304,38.2304,38.0764,38.085,328155.0
2018-09-12 13:50:00,44.53,44.6,44.51,44.59,182947.0,38.085,38.1448,38.0679,38.1363,182947.0
2018-09-12 14:00:00,44.59,44.63,44.53,44.56,277553.0,38.1363,38.1705,38.085,38.1106,277553.0
2018-09-12 14:10:00,44.55,44.6,44.51,44.56,336495.0,38.1021,38.1448,38.0679,38.1106,336495.0
2018-09-12 14:20:00,44.56,44.61,44.55,44.59,344990.0,38.1106,38.1534,38.1021,38.1363,344990.0
2018-09-12 14:30:00,44.6,44.63,44.53,44.54,415828.0,38.1448,38.1705,38.085,38.0935,415828.0
2018-09-12 14:40:00,44.54,44.57,44.47,44.55,517128.0,38.0935,38.1192,38.0336,38.1021,517128.0
2018-09-12 14:50:00,44.55,44.57,44.5,44.56,361279.0,38.1021,38.1192,38.0593,38.1106,361279.0
2018-09-12 15:00:00,44.56,44.66,44.54,44.66,362358.0,38.1106,38.1961,38.0935,38.1961,362358.0
2018-09-12 15:10:00,44.66,44.83,44.65,44.83,549455.0,38.1961,38.3415,38.1876,38.3415,549455.0
2018-09-12 15:20:00,44.83,44.84,44.76,44.77,542499.0,38.3415,38.3501,38.2817,38.2902,542499.0
2018-09-12 15:30:00,44.77,44.85,44.74,44.83,712523.0,38.2902,38.3586,38.2646,38.3415,712523.0
2018-09-12 15:40:00,44.83,44.86,44.77,44.82,715877.0,38.3415,38.3672,38.2902,38.333,715877.0
2018-09-12 15:50:00,44.82,44.98,44.81,44.92,2216100.0,38.333,38.4698,38.3244,38.4185,2216100.0
2018-09-13 09:30:00,45.66,45.85,45.27,45.46,2290426.0,39.0514,39.2139,38.7179,38.8804,2290426.0
2018-09-13 09:40:00,45.47,45.65,45.34,45.35,529996.0,38.8889,39.0429,38.7777,38.7863,529996.0
2018-09-13 09:50:00,45.36,45.38,45.26,45.38,525321.0,38.7948,38.8119,38.7093,38.8119,525321.0
2018-09-13 10:00:00,45.38,45.57,45.31,45.57,589276.0,38.8119,38.9744,38.7521,38.9744,589276.0
2018-09-13 10:10:00,45.57,45.63,45.36,45.43,544994.0,38.9744,39.0258,38.7948,38.8547,544994.0
2018-09-13 10:20:00,45.42,45.45,45.26,45.34,341632.0,38.8461,38.8718,38.7093,38.7777,341632.0
2018-09-13 10:30:00,45.33,45.35,45.26,45.27,418405.0,38.7692,38.7863,38.7093,38.7179,418405.0
2018-09-13 10:40:00,45.27,45.28,45.14,45.14,441349.0,38.7179,38.7264,38.6067,38.6067,441349.0
2018-09-13 10:50:00,45.15,45.24,45.11,45.24,392035.0,38.6152,38.6922,38.581,38.6922,392035.0
2018-09-13 11:00:00,45.24,45.37,45.18,45.34,293497.0,38.6922,38.8034,38.6409,38.7777,293497.0
2018-09-13 11:10:00,45.35,45.43,45.3,45.34,334776.0,38.7863,38.8547,38.7435,38.7777,334776.0
2018-09-13 11:20:00,45.34,45.38,45.3,45.36,434935.0,38.7777,38.8119,38.7435,38.7948,434935.0
2018-09-13 11:30:00,45.36,45.42,45.27,45.41,230781.0,38.7948,38.8461,38.7179,38.8376,230781.0
2018-09-13 11:40:00,45.41,45.49,45.38,45.42,197461.0,38.8376,38.906,38.8119,38.8461,197461.0
2018-09-13 11:50:00,45.43,45.52,45.42,45.5,231510.0,38.8547,38.9317,38.8461,38.9146,231510.0
2018-09-13 12:00:00,45.5,45.53,45.44,45.49,159216.0,38.9146,38.9402,38.8633,38.906,159216.0
2018-09-13 12:10:00,45.49,45.53,45.46,45.53,163778.0,38.906,38.9402,38.8804,38.9402,163778.0
2018-09-13 12:20:00,45.53,45.58,45.52,45.57,169724.0,38.9402,38.983,38.9317,38.9744,169724.0
2018-09-13 12:30:00,45.57,45.7,45.55,45.7,260149.0,38.9744,39.0856,38.9573,39.0856,260149.0
2018-09-13 12:40:00,45.69,45.73,45.65,45.66,208431.0,39.0771,39.1113,39.0429,39.0514,208431.0
2018-09-13 12:50:00,45.66,45.68,45.63,45.66,128887.0,39.0514,39.0685,39.0258,39.0514,128887.0
2018-09-13 13:00:00,45.67,45.71,45.61,45.61,251491.0,39.06,39.0942,39.0086,39.0086,251491.0
2018-09-13 13:10:00,45.61,45.67,45.59,45.62,155660.0,39.0086,39.06,38.9915,39.0172,155660.0
2018-09-13 13:20:00,45.62,45.63,45.53,45.55,262629.0,39.0172,39.0258,38.9402,38.9573,262629.0
2018-09-13 13:30:00,45.55,45.57,45.5,45.54,184381.0,38.9573,38.9744,38.9146,38.9488,184381.0
2018-09-13 13:40:00,45.54,45.56,45.48,45.51,199121.0,38.9488,38.9659,38.8975,38.9231,199121.0
2018-09-13 13:50:00,45.52,45.59,45.5,45.55,227443.0,38.9317,38.9915,38.9146,38.9573,227443.0
2018-09-13 14:00:00,45.55,45.64,45.54,45.6,264730.0,38.9573,39.0343,38.9488,39.0001,264730.0
2018-09-13 14:10:00,45.6,45.61,45.48,45.49,203051.0,39.0001,39.0086,38.8975,38.906,203051.0
2018-09-13 14:20:00,45.49,45.53,45.45,45.5,231414.0,38.906,38.9402,38.8718,38.9146,231414.0
2018-09-13 14:30:00,45.49,45.55,45.47,45.53,281467.0,38.906,38.9573,38.8889,38.9402,281467.0
2018-09-13 14:40:00,45.53,45.6,45.52,45.56,244748.0,38.9402,39.0001,38.9317,38.9659,244748.0
2018-09-13 14:50:00,45.56,45.62,45.54,45.6,210714.0,38.9659,39.0172,38.9488,39.0001,210714.0
2018-09-13 15:00:00,45.59,45.6,45.48,45.51,178562.0,38.9915,39.0001,38.8975,38.9231,178562.0
2018-09-13 15:10:00,45.51,45.55,45.46,45.48,275442.0,38.9231,38.9573,38.8804,38.8975,275442.0
2018-09-13 15:20:00,45.49,45.51,45.46,45.49,210593.0,38.906,38.9231,38.8804,38.906,210593.0
2018-09-13 15:30:00,45.49,45.51,45.45,45.47,315348.0,38.906,38.9231,38.8718,38.8889,315348.0
2018-09-13 15:40:00,45.47,45.51,45.46,45.49,343202.0,38.8889,38.9231,38.8804,38.906,343202.0
2018-09-13 15:50:00,45.49,45.59,45.49,45.57,1145805.0,38.906,38.9915,38.906,38.9744,1145805.0
2018-09-14 09:30:00,45.79,45.92,45.69,45.83,713520.0,39.1626,39.2738,39.0771,39.1968,713520.0
2018-09-14 09:40:00,45.82,45.97,45.82,45.83,434326.0,39.1883,39.3165,39.1883,39.1968,434326.0
2018-09-14 09:50:00,45.83,45.9,45.67,45.73,429042.0,39.1968,39.2567,39.06,39.1113,429042.0
2018-09-14 10:00:00,45.73,45.8,45.55,45.55,508410.0,39.1113,39.1712,38.9573,38.9573,508410.0
2018-09-14 10:10:00,45.55,45.67,45.55,45.63,490465.0,38.9573,39.06,38.9573,39.0258,490465.0
2018-09-14 10:20:00,45.63,45.65,45.6,45.64,358787.0,39.0258,39.0429,39.0001,39.0343,358787.0
2018-09-14 10:30:00,45.64,45.79,45.63,45.75,416609.0,39.0343,39.1626,39.0258,39.1284,416609.0
2018-09-14 10:40:00,45.76,45.77,45.61,45.62,431189.0,39.1369,39.1455,39.0086,39.0172,431189.0
2018-09-14 10:50:00,45.62,45.73,45.61,45.69,240254.0,39.0172,39.1113,39.0086,39.0771,240254.0
2018-09-14 11:00:00,45.69,45.69,45.62,45.69,328262.0,39.0771,39.0771,39.0172,39.0771,328262.0
2018-09-14 11:10:00,45.69,45.71,45.53,45.54,472446.0,39.0771,39.0942,38.9402,38.9488,472446.0
2018-09-14 11:20:00,45.55,45.55,45.35,45.51,759226.0,38.9573,38.9573,38.7863,38.9231,759226.0
2018-09-14 11:30:00,45.5,45.58,45.5,45.57,255293.0,38.9146,38.983,38.9146,38.9744,255293.0
2018-09-14 11:40:00,45.57,45.59,45.52,45.56,217019.0,38.9744,38.9915,38.9317,38.9659,217019.0
2018-09-14 11:50:00,45.57,45.64,45.56,45.63,351129.0,38.9744,39.0343,38.9659,39.0258,351129.0
2018-09-14 12:00:00,45.63,45.64,45.43,45.48,863166.0,39.0258,39.0343,38.8547,38.8975,863166.0
2018-09-14 12:10:00,45.48,45.51,45.39,45.42,274019.0,38.8975,38.9231,38.8205,38.8461,274019.0
2018-09-14 12:20:00,45.43,45.48,45.35,45.41,308300.0,38.8547,38.8975,38.7863,38.8376,308300.0
2018-09-14 12:30:00,45.41,45.42,45.35,45.39,221815.0,38.8376,38.8461,38.7863,38.8205,221815.0
2018-09-14 12:40:00,45.39,45.44,45.37,45.44,152913.0,38.8205,38.8633,38.8034,38.8633,152913.0
2018-09-14 12:50:00,45.44,45.52,45.4,45.48,173480.0,38.8633,38.9317,38.829,38.8975,173480.0
2018-09-14 13:00:00,45.48,45.58,45.46,45.47,461492.0,38.8975,38.983,38.8804,38.8889,461492.0
2018-09-14 13:10:00,45.47,45.55,45.44,45.54,152296.0,38.8889,38.9573,38.8633,38.9488,152296.0
2018-09-14 13:20:00,45.54,45.59,45.53,45.56,135633.0,38.9488,38.9915,38.9402,38.9659,135633.0
2018-09-14 13:30:00,45.57,45.6,45.55,45.58,374015.0,38.9744,39.0001,38.9573,38.983,374015.0
2018-09-14 13:40:00,45.59,45.62,45.57,45.62,282492.0,38.9915,39.0172,38.9744,39.0172,282492.0
2018-09-14 13:50:00,45.62,45.64,45.58,45.61,356060.0,39.0172,39.0343,38.983,39.0086,356060.0
2018-09-14 14:00:00,45.61,45.69,45.6,45.69,225527.0,39.0086,39.0771,39.0001,39.0771,225527.0
2018-09-14 14:10:00,45.69,45.71,45.65,45.66,192903.0,39.0771,39.0942,39.0429,39.0514,192903.0
2018-09-14 14:20:00,45.66,45.69,45.64,45.66,178748.0,39.0514,39.0771,39.0343,39.0514,178748.0
2018-09-14 14:30:00,45.66,45.67,45.58,45.61,727913.0,39.0514,39.06,38.983,39.0086,727913.0
2018-09-14 14:40:00,45.61,45.65,45.59,45.64,223915.0,39.0086,39.0429,38.9915,39.0343,223915.0
2018-09-14 14:50:00,45.64,45.64,45.59,45.61,196592.0,39.0343,39.0343,38.9915,39.0086,196592.0
2018-09-14 15:00:00,45.61,45.63,45.57,45.58,473502.0,39.0086,39.0258,38.9744,38.983,473502.0
2018-09-14 15:10:00,45.57,45.62,45.57,45.61,225962.0,38.9744,39.0172,38.9744,39.0086,225962.0
2018-09-14 15:20:00,45.6,45.61,45.54,45.55,470183.0,39.0001,39.0086,38.9488,38.9573,470183.0
2018-09-14 15:30:00,45.54,45.59,45.53,45.57,303359.0,38.9488,38.9915,38.9402,38.9744,303359.0
2018-09-14 15:40:00,45.58,45.59,45.54,45.59,676588.0,38.983,38.9915,38.9488,38.9915,676588.0
2018-09-14 15:50:00,45.59,45.66,45.51,45.53,1755952.0,38.9915,39.0514,38.9231,38.9402,1755952.0
2018-09-17 09:30:00,45.29,45.53,45.19,45.51,923193.0,38.735,38.9402,38.6494,38.9231,923193.0
2018-09-17 09:40:00,45.52,45.62,45.5,45.55,630706.0,38.9317,39.0172,38.9146,38.9573,630706.0
2018-09-17 09:50:00,45.55,45.59,45.49,45.5,366018.0,38.9573,38.9915,38.906,38.9146,366018.0
2018-09-17 10:00:00,45.51,45.52,45.42,45.47,611796.0,38.9231,38.9317,38.8461,38.8889,611796.0
2018-09-17 10:10:00,45.47,45.56,45.47,45.55,362029.0,38.8889,38.9659,38.8889,38.9573,362029.0
2018-09-17 10:20:00,45.56,45.64,45.54,45.56,415115.0,38.9659,39.0343,38.9488,38.9659,415115.0
2018-09-17 10:30:00,45.55,45.62,45.51,45.61,482217.0,38.9573,39.0172,38.9231,39.0086,482217.0
2018-09-17 10:40:00,45.61,45.73,45.6,45.63,323259.0,39.0086,39.1113,39.0001,39.0258,323259.0
2018-09-17 10:50:00,45.63,45.71,45.56,45.65,400044.0,39.0258,39.0942,38.9659,39.0429,400044.0
2018-09-17 11:00:00,45.65,45.81,45.64,45.79,435083.0,39.0429,39.1797,39.0343,39.1626,435083.0
2018-09-17 11:10:00,45.79,45.86,45.75,45.75,309107.0,39.1626,39.2225,39.1284,39.1284,309107.0
2018-09-17 11:20:00,45.75,45.77,45.64,45.69,232929.0,39.1284,39.1455,39.0343,39.0771,232929.0
2018-09-17 11:30:00,45.69,45.73,45.66,45.68,156889.0,39.0771,39.1113,39.0514,39.0685,156889.0
2018-09-17 11:40:00,45.68,45.76,45.67,45.74,142439.0,39.0685,39.1369,39.06,39.1198,142439.0
2018-09-17 11:50:00,45.74,45.83,45.73,45.75,178375.0,39.1198,39.1968,39.1113,39.1284,178375.0
2018-09-17 12:00:00,45.76,45.78,45.71,45.77,121012.0,39.1369,39.154,39.0942,39.1455,121012.0
2018-09-17 12:10:00,45.77,45.8,45.74,45.8,200268.0,39.1455,39.1712,39.1198,39.1712,200268.0
2018-09-17 12:20:00,45.79,45.83,45.77,45.81,160201.0,39.1626,39.1968,39.1455,39.1797,160201.0
2018-09-17 12:30:00,45.8,45.81,45.71,45.75,129386.0,39.1712,39.1797,39.0942,39.1284,129386.0
2018-09-17 12:40:00,45.75,45.88,45.7,45.87,664430.0,39.1284,39.2396,39.0856,39.231,664430.0
2018-09-17 12:50:00,45.88,45.9,45.76,45.86,308516.0,39.2396,39.2567,39.1369,39.2225,308516.0
2018-09-17 13:00:00,45.85,45.88,45.78,45.83,182222.0,39.2139,39.2396,39.154,39.1968,182222.0
2018-09-17 13:10:00,45.82,45.84,45.78,45.8,146472.0,39.1883,39.2054,39.154,39.1712,146472.0
2018-09-17 13:20:00,45.8,45.8,45.71,45.73,167639.0,39.1712,39.1712,39.0942,39.1113,167639.0
2018-09-17 13:30:00,45.73,45.74,45.63,45.68,219095.0,39.1113,39.1198,39.0258,39.0685,219095.0
2018-09-17 13:40:00,45.68,45.74,45.65,45.74,147507.0,39.0685,39.1198,39.0429,39.1198,147507.0
2018-09-17 13:50:00,45.73,45.82,45.7,45.75,194147.0,39.1113,39.1883,39.0856,39.1284,194147.0
2018-09-17 14:00:00,45.75,45.79,45.71,45.77,145833.0,39.1284,39.1626,39.0942,39.1455,145833.0
2018-09-17 14:10:00,45.77,45.78,45.72,45.75,228370.0,39.1455,39.154,39.1027,39.1284,228370.0
2018-09-17 14:20:00,45.75,45.83,45.75,45.8,186878.0,39.1284,39.1968,39.1284,39.1712,186878.0
2018-09-17 14:30:00,45.79,45.8,45.75,45.75,111017.0,39.1626,39.1712,39.1284,39.1284,111017.0
2018-09-17 14:40:00,45.76,45.77,45.72,45.73,159054.0,39.1369,39.1455,39.1027,39.1113,159054.0
2018-09-17 14:50:00,45.73,45.73,45.61,45.66,210312.0,39.1113,39.1113,39.0086,39.0514,210312.0
2018-09-17 15:00:00,45.66,45.68,45.58,45.59,309099.0,39.0514,39.0685,38.983,38.9915,309099.0
2018-09-17 15:10:00,45.6,45.65,45.55,45.55,201249.0,39.0001,39.0429,38.9573,38.9573,201249.0
2018-09-17 15:20:00,45.55,45.55,45.48,45.49,248104.0,38.9573,38.9573,38.8975,38.906,248104.0
2018-09-17 15:30:00,45.5,45.53,45.4,45.41,289890.0,38.9146,38.9402,38.829,38.8376,289890.0
2018-09-17 15:40:00,45.4,45.5,45.39,45.5,403380.0,38.829,38.9146,38.8205,38.9146,403380.0
2018-09-17 15:50:00,45.49,45.5,45.38,45.42,1423623.0,38.906,38.9146,38.8119,38.8461,1423623.0
2018-09-18 09:30:00,45.58,45.69,45.42,45.45,905771.0,38.983,39.0771,38.8461,38.8718,905771.0
2018-09-18 09:40:00,45.45,45.68,45.41,45.61,538509.0,38.8718,39.0685,38.8376,39.0086,538509.0
2018-09-18 09:50:00,45.6,45.71,45.56,45.7,420955.0,39.0001,39.0942,38.9659,39.0856,420955.0
2018-09-18 10:00:00,45.7,45.76,45.64,45.76,433071.0,39.0856,39.1369,39.0343,39.1369,433071.0
2018-09-18 10:10:00,45.76,45.84,45.7,45.83,615614.0,39.1369,39.2054,39.0856,39.1968,615614.0
2018-09-18 10:20:00,45.83,45.97,45.83,45.94,487918.0,39.1968,39.3165,39.1968,39.2909,487918.0
2018-09-18 10:30:00,45.95,46.07,45.94,46.05,546969.0,39.2994,39.4021,39.2909,39.385,546969.0
2018-09-18 10:40:00,46.05,46.2,46.0,46.19,520998.0,39.385,39.5133,39.3422,39.5047,520998.0
2018-09-18 10:50:00,46.19,46.26,46.18,46.22,413852.0,39.5047,39.5646,39.4962,39.5304,413852.0
2018-09-18 11:00:00,46.22,46.24,46.12,46.21,323418.0,39.5304,39.5475,39.4448,39.5218,323418.0
2018-09-18 11:10:00,46.21,46.32,46.18,46.32,364822.0,39.5218,39.6159,39.4962,39.6159,364822.0
2018-09-18 11:20:00,46.31,46.34,46.29,46.3,329915.0,39.6073,39.633,39.5902,39.5988,329915.0
2018-09-18 11:30:00,46.3,46.35,46.26,46.34,220033.0,39.5988,39.6415,39.5646,39.633,220033.0
2018-09-18 11:40:00,46.34,46.44,46.34,46.41,334086.0,39.633,39.7185,39.633,39.6929,334086.0
2018-09-18 11:50:00,46.41,46.42,46.3,46.36,314699.0,39.6929,39.7014,39.5988,39.6501,314699.0
2018-09-18 12:00:00,46.36,46.49,46.35,46.48,374951.0,39.6501,39.7613,39.6415,39.7527,374951.0
2018-09-18 12:10:00,46.48,46.49,46.41,46.45,294250.0,39.7527,39.7613,39.6929,39.7271,294250.0
2018-09-18 12:20:00,46.45,46.47,46.38,46.38,269498.0,39.7271,39.7442,39.6672,39.6672,269498.0
2018-09-18 12:30:00,46.38,46.45,46.36,46.4,260714.0,39.6672,39.7271,39.6501,39.6843,260714.0
2018-09-18 12:40:00,46.4,46.4,46.32,46.35,254820.0,39.6843,39.6843,39.6159,39.6415,254820.0
2018-09-18 12:50:00,46.36,46.42,46.35,46.41,210326.0,39.6501,39.7014,39.6415,39.6929,210326.0
2018-09-18 13:00:00,46.41,46.46,46.4,46.43,214975.0,39.6929,39.7356,39.6843,39.71,214975.0
2018-09-18 13:10:00,46.44,46.44,46.34,46.38,190405.0,39.7185,39.7185,39.633,39.6672,190405.0
2018-09-18 13:20:00,46.38,46.38,46.33,46.37,185736.0,39.6672,39.6672,39.6244,39.6587,185736.0
2018-09-18 13:30:00,46.36,46.42,46.33,46.4,200948.0,39.6501,39.7014,39.6244,39.6843,200948.0
2018-09-18 13:40:00,46.41,46.41,46.36,46.41,160532.0,39.6929,39.6929,39.6501,39.6929,160532.0
2018-09-18 13:50:00,46.41,46.46,46.39,46.45,167859.0,39.6929,39.7356,39.6758,39.7271,167859.0
2018-09-18 14:00:00,46.45,46.47,46.42,46.45,211012.0,39.7271,39.7442,39.7014,39.7271,211012.0
2018-09-18 14:10:00,46.45,46.49,46.44,46.48,256604.0,39.7271,39.7613,39.7185,39.7527,256604.0
2018-09-18 14:20:00,46.48,46.5,46.44,46.48,217878.0,39.7527,39.7698,39.7185,39.7527,217878.0
2018-09-18 14:30:00,46.48,46.53,46.45,46.5,379196.0,39.7527,39.7955,39.7271,39.7698,379196.0
2018-09-18 14:40:00,46.5,46.52,46.44,46.44,211633.0,39.7698,39.7869,39.7185,39.7185,211633.0
2018-09-18 14:50:00,46.44,46.45,46.38,46.41,227766.0,39.7185,39.7271,39.6672,39.6929,227766.0
2018-09-18 15:00:00,46.4,46.42,46.36,46.39,188377.0,39.6843,39.7014,39.6501,39.6758,188377.0
2018-09-18 15:10:00,46.39,46.39,46.31,46.34,283571.0,39.6758,39.6758,39.6073,39.633,283571.0
2018-09-18 15:20:00,46.35,46.41,46.34,46.37,253285.0,39.6415,39.6929,39.633,39.6587,253285.0
2018-09-18 15:30:00,46.38,46.38,46.26,46.27,493993.0,39.6672,39.6672,39.5646,39.5731,493993.0
2018-09-18 15:40:00,46.27,46.3,46.22,46.23,611098.0,39.5731,39.5988,39.5304,39.5389,611098.0
2018-09-18 15:50:00,46.23,46.23,46.1,46.1,2370098.0,39.5389,39.5389,39.4277,39.4277,2370098.0
2018-09-19 09:30:00,46.09,46.44,45.89,46.15,891411.0,39.4192,39.7185,39.2481,39.4705,891411.0
2018-09-19 09:40:00,46.14,46.21,45.91,46.13,667277.0,39.4619,39.5218,39.2652,39.4534,667277.0
2018-09-19 09:50:00,46.13,46.25,46.1,46.23,412860.0,39.4534,39.556,39.4277,39.5389,412860.0
2018-09-19 10:00:00,46.23,46.35,46.2,46.22,414928.0,39.5389,39.6415,39.5133,39.5304,414928.0
2018-09-19 10:10:00,46.22,46.23,46.02,46.04,477573.0,39.5304,39.5389,39.3593,39.3764,477573.0
2018-09-19 10:20:00,46.04,46.09,45.92,45.97,575520.0,39.3764,39.4192,39.2738,39.3165,575520.0
2018-09-19 10:30:00,45.98,46.18,45.95,46.18,390216.0,39.3251,39.4962,39.2994,39.4962,390216.0
2018-09-19 10:40:00,46.18,46.27,46.13,46.27,430515.0,39.4962,39.5731,39.4534,39.5731,430515.0
2018-09-19 10:50:00,46.27,46.27,46.04,46.07,282429.0,39.5731,39.5731,39.3764,39.4021,282429.0
2018-09-19 11:00:00,46.07,46.24,46.01,46.24,301379.0,39.4021,39.5475,39.3508,39.5475,301379.0
2018-09-19 11:10:00,46.25,46.28,46.16,46.17,245262.0,39.556,39.5817,39.479,39.4876,245262.0
2018-09-19 11:20:00,46.18,46.21,46.11,46.19,205690.0,39.4962,39.5218,39.4363,39.5047,205690.0
2018-09-19 11:30:00,46.19,46.23,46.1,46.12,443452.0,39.5047,39.5389,39.4277,39.4448,443452.0
2018-09-19 11:40:00,46.12,46.12,46.02,46.05,210150.0,39.4448,39.4448,39.3593,39.385,210150.0
2018-09-19 11:50:00,46.05,46.11,46.03,46.1,238235.0,39.385,39.4363,39.3679,39.4277,238235.0
2018-09-19 12:00:00,46.1,46.14,46.05,46.05,376854.0,39.4277,39.4619,39.385,39.385,376854.0
2018-09-19 12:10:00,46.05,46.06,45.97,45.99,166874.0,39.385,39.3935,39.3165,39.3337,166874.0
2018-09-19 12:20:00,45.99,46.03,45.97,46.01,153861.0,39.3337,39.3679,39.3165,39.3508,153861.0
2018-09-19 12:30:00,46.0,46.13,46.0,46.05,600974.0,39.3422,39.4534,39.3422,39.385,600974.0
2018-09-19 12:40:00,46.05,46.1,46.03,46.05,201487.0,39.385,39.4277,39.3679,39.385,201487.0
2018-09-19 12:50:00,46.05,46.07,46.0,46.05,164323.0,39.385,39.4021,39.3422,39.385,164323.0
2018-09-19 13:00:00,46.05,46.09,46.04,46.06,141447.0,39.385,39.4192,39.3764,39.3935,141447.0
2018-09-19 13:10:00,46.06,46.14,46.05,46.09,125665.0,39.3935,39.4619,39.385,39.4192,125665.0
2018-09-19 13:20:00,46.09,46.1,46.02,46.03,131031.0,39.4192,39.4277,39.3593,39.3679,131031.0
2018-09-19 13:30:00,46.03,46.12,46.03,46.12,108353.0,39.3679,39.4448,39.3679,39.4448,108353.0
2018-09-19 13:40:00,46.11,46.14,46.07,46.08,123451.0,39.4363,39.4619,39.4021,39.4106,123451.0
2018-09-19 13:50:00,46.09,46.13,46.08,46.13,122253.0,39.4192,39.4534,39.4106,39.4534,122253.0
2018-09-19 14:00:00,46.12,46.14,46.06,46.11,158975.0,39.4448,39.4619,39.3935,39.4363,158975.0
2018-09-19 14:10:00,46.11,46.18,46.07,46.14,136306.0,39.4363,39.4962,39.4021,39.4619,136306.0
2018-09-19 14:20:00,46.14,46.16,46.06,46.07,122314.0,39.4619,39.479,39.3935,39.4021,122314.0
2018-09-19 14:30:00,46.07,46.1,46.04,46.05,139114.0,39.4021,39.4277,39.3764,39.385,139114.0
2018-09-19 14:40:00,46.05,46.05,46.01,46.02,237037.0,39.385,39.385,39.3508,39.3593,237037.0
2018-09-19 14:50:00,46.02,46.04,45.98,45.99,223140.0,39.3593,39.3764,39.3251,39.3337,223140.0
2018-09-19 15:00:00,45.99,46.01,45.97,46.01,256924.0,39.3337,39.3508,39.3165,39.3508,256924.0
2018-09-19 15:10:00,46.01,46.09,46.0,46.09,169379.0,39.3508,39.4192,39.3422,39.4192,169379.0
2018-09-19 15:20:00,46.09,46.18,46.07,46.15,287922.0,39.4192,39.4962,39.4021,39.4705,287922.0
2018-09-19 15:30:00,46.15,46.19,46.13,46.18,240835.0,39.4705,39.5047,39.4534,39.4962,240835.0
2018-09-19 15:40:00,46.17,46.19,46.12,46.16,350632.0,39.4876,39.5047,39.4448,39.479,350632.0
2018-09-19 15:50:00,46.16,46.19,46.14,46.15,924564.0,39.479,39.5047,39.4619,39.4705,924564.0
2018-09-20 09:30:00,46.73,46.8,46.52,46.69,1143031.0,39.9665,40.0264,39.7869,39.9323,1143031.0
2018-09-20 09:40:00,46.69,46.84,46.62,46.71,758393.0,39.9323,40.0606,39.8725,39.9494,758393.0
2018-09-20 09:50:00,46.71,46.8,46.63,46.78,420398.0,39.9494,40.0264,39.881,40.0093,420398.0
2018-09-20 10:00:00,46.78,46.98,46.77,46.93,624527.0,40.0093,40.1804,40.0008,40.1376,624527.0
2018-09-20 10:10:00,46.94,47.05,46.93,47.04,676885.0,40.1462,40.2402,40.1376,40.2317,676885.0
2018-09-20 10:20:00,47.05,47.11,46.88,46.91,545103.0,40.2402,40.2915,40.0948,40.1205,545103.0
2018-09-20 10:30:00,46.91,47.05,46.91,47.0,372752.0,40.1205,40.2402,40.1205,40.1975,372752.0
2018-09-20 10:40:00,47.01,47.09,47.0,47.02,254947.0,40.206,40.2744,40.1975,40.2146,254947.0
2018-09-20 10:50:00,47.03,47.04,46.91,46.95,295990.0,40.2231,40.2317,40.1205,40.1547,295990.0
2018-09-20 11:00:00,46.94,47.08,46.94,47.02,320162.0,40.1462,40.2659,40.1462,40.2146,320162.0
2018-09-20 11:10:00,47.02,47.04,46.93,46.96,271401.0,40.2146,40.2317,40.1376,40.1633,271401.0
2018-09-20 11:20:00,46.95,47.06,46.94,46.97,288605.0,40.1547,40.2488,40.1462,40.1718,288605.0
2018-09-20 11:30:00,46.98,47.01,46.92,47.01,423508.0,40.1804,40.206,40.129,40.206,423508.0
2018-09-20 11:40:00,47.0,47.12,47.0,47.05,327400.0,40.1975,40.3001,40.1975,40.2402,327400.0
2018-09-20 11:50:00,47.05,47.06,46.97,47.02,240551.0,40.2402,40.2488,40.1718,40.2146,240551.0
2018-09-20 12:00:00,47.02,47.04,46.9,46.98,394616.0,40.2146,40.2317,40.1119,40.1804,394616.0
2018-09-20 12:10:00,46.98,47.04,46.97,47.03,164277.0,40.1804,40.2317,40.1718,40.2231,164277.0
2018-09-20 12:20:00,47.04,47.05,47.0,47.02,132512.0,40.2317,40.2402,40.1975,40.2146,132512.0
2018-09-20 12:30:00,47.03,47.05,47.0,47.04,221787.0,40.2231,40.2402,40.1975,40.2317,221787.0
2018-09-20 12:40:00,47.04,47.13,47.02,47.12,283136.0,40.2317,40.3087,40.2146,40.3001,283136.0
2018-09-20 12:50:00,47.13,47.17,47.12,47.16,360196.0,40.3087,40.3429,40.3001,40.3343,360196.0
2018-09-20 13:00:00,47.15,47.25,47.14,47.24,480936.0,40.3258,40.4113,40.3172,40.4027,480936.0
2018-09-20 13:10:00,47.25,47.26,47.2,47.24,357804.0,40.4113,40.4198,40.3685,40.4027,357804.0
2018-09-20 13:20:00,47.24,47.26,47.2,47.23,347208.0,40.4027,40.4198,40.3685,40.3942,347208.0
2018-09-20 13:30:00,47.23,47.31,47.22,47.29,313649.0,40.3942,40.4626,40.3856,40.4455,313649.0
2018-09-20 13:40:00,47.28,47.3,47.22,47.26,290017.0,40.4369,40.454,40.3856,40.4198,290017.0
2018-09-20 13:50:00,47.27,47.31,47.26,47.3,258848.0,40.4284,40.4626,40.4198,40.454,258848.0
2018-09-20 14:00:00,47.29,47.3,47.19,47.22,307103.0,40.4455,40.454,40.36,40.3856,307103.0
2018-09-20 14:10:00,47.23,47.25,47.19,47.21,327571.0,40.3942,40.4113,40.36,40.3771,327571.0
2018-09-20 14:20:00,47.22,47.22,47.13,47.17,329563.0,40.3856,40.3856,40.3087,40.3429,329563.0
2018-09-20 14:30:00,47.18,47.23,47.17,47.2,325019.0,40.3514,40.3942,40.3429,40.3685,325019.0
2018-09-20 14:40:00,47.2,47.26,47.17,47.24,243212.0,40.3685,40.4198,40.3429,40.4027,243212.0
2018-09-20 14:50:00,47.25,47.28,47.22,47.27,257689.0,40.4113,40.4369,40.3856,40.4284,257689.0
2018-09-20 15:00:00,47.28,47.31,47.26,47.29,299736.0,40.4369,40.4626,40.4198,40.4455,299736.0
2018-09-20 15:10:00,47.29,47.36,47.27,47.34,319423.0,40.4455,40.5054,40.4284,40.4883,319423.0
2018-09-20 15:20:00,47.34,47.35,47.3,47.32,418122.0,40.4883,40.4968,40.454,40.4712,418122.0
2018-09-20 15:30:00,47.32,47.32,47.23,47.26,615218.0,40.4712,40.4712,40.3942,40.4198,615218.0
2018-09-20 15:40:00,47.26,47.26,47.19,47.2,755684.0,40.4198,40.4198,40.36,40.3685,755684.0
2018-09-20 15:50:00,47.2,47.23,47.14,47.2,2031928.0,40.3685,40.3942,40.3172,40.3685,2031928.0
2018-09-21 09:30:00,47.24,47.32,46.88,47.03,8323086.0,40.4027,40.4712,40.0948,40.2231,8323086.0
2018-09-21 09:40:00,47.03,47.42,47.02,47.33,687519.0,40.2231,40.5567,40.2146,40.4797,687519.0
2018-09-21 09:50:00,47.33,47.37,47.12,47.12,489134.0,40.4797,40.5139,40.3001,40.3001,489134.0
2018-09-21 10:00:00,47.12,47.18,47.02,47.16,519270.0,40.3001,40.3514,40.2146,40.3343,519270.0
2018-09-21 10:10:00,47.16,47.17,46.9,47.0,695294.0,40.3343,40.3429,40.1119,40.1975,695294.0
2018-09-21 10:20:00,46.99,47.01,46.77,46.79,567156.0,40.1889,40.206,40.0008,40.0179,567156.0
2018-09-21 10:30:00,46.77,46.81,46.69,46.77,690719.0,40.0008,40.035,39.9323,40.0008,690719.0
2018-09-21 10:40:00,46.77,46.85,46.76,46.78,428540.0,40.0008,40.0692,39.9922,40.0093,428540.0
2018-09-21 10:50:00,46.77,46.81,46.75,46.78,324541.0,40.0008,40.035,39.9837,40.0093,324541.0
2018-09-21 11:00:00,46.77,46.83,46.71,46.81,328881.0,40.0008,40.0521,39.9494,40.035,328881.0
2018-09-21 11:10:00,46.81,46.92,46.8,46.9,271749.0,40.035,40.129,40.0264,40.1119,271749.0
2018-09-21 11:20:00,46.9,47.0,46.87,46.98,244201.0,40.1119,40.1975,40.0863,40.1804,244201.0
2018-09-21 11:30:00,46.99,47.0,46.95,46.95,216513.0,40.1889,40.1975,40.1547,40.1547,216513.0
2018-09-21 11:40:00,46.96,47.02,46.92,47.01,295451.0,40.1633,40.2146,40.129,40.206,295451.0
2018-09-21 11:50:00,47.0,47.0,46.9,46.91,240999.0,40.1975,40.1975,40.1119,40.1205,240999.0
2018-09-21 12:00:00,46.91,46.93,46.88,46.91,277162.0,40.1205,40.1376,40.0948,40.1205,277162.0
2018-09-21 12:10:00,46.9,46.93,46.83,46.86,176180.0,40.1119,40.1376,40.0521,40.0777,176180.0
2018-09-21 12:20:00,46.86,46.87,46.66,46.67,587904.0,40.0777,40.0863,39.9067,39.9152,587904.0
2018-09-21 12:30:00,46.68,46.7,46.5,46.55,680399.0,39.9238,39.9409,39.7698,39.8126,680399.0
2018-09-21 12:40:00,46.54,46.55,46.46,46.52,431472.0,39.804,39.8126,39.7356,39.7869,431472.0
2018-09-21 12:50:00,46.52,46.56,46.5,46.5,305001.0,39.7869,39.8212,39.7698,39.7698,305001.0
2018-09-21 13:00:00,46.51,46.65,46.5,46.64,286173.0,39.7784,39.8981,39.7698,39.8896,286173.0
2018-09-21 13:10:00,46.63,46.65,46.57,46.63,275632.0,39.881,39.8981,39.8297,39.881,275632.0
2018-09-21 13:20:00,46.62,46.63,46.55,46.58,223104.0,39.8725,39.881,39.8126,39.8383,223104.0
2018-09-21 13:30:00,46.58,46.61,46.55,46.6,141874.0,39.8383,39.8639,39.8126,39.8554,141874.0
2018-09-21 13:40:00,46.6,46.62,46.58,46.59,159589.0,39.8554,39.8725,39.8383,39.8468,159589.0
2018-09-21 13:50:00,46.58,46.6,46.55,46.59,207827.0,39.8383,39.8554,39.8126,39.8468,207827.0
2018-09-21 14:00:00,46.59,46.6,46.54,46.55,236865.0,39.8468,39.8554,39.804,39.8126,236865.0
2018-09-21 14:10:00,46.55,46.55,46.43,46.48,549792.0,39.8126,39.8126,39.71,39.7527,549792.0
2018-09-21 14:20:00,46.48,46.54,46.47,46.52,286700.0,39.7527,39.804,39.7442,39.7869,286700.0
2018-09-21 14:30:00,46.52,46.54,46.47,46.52,255244.0,39.7869,39.804,39.7442,39.7869,255244.0
2018-09-21 14:40:00,46.52,46.53,46.45,46.46,241002.0,39.7869,39.7955,39.7271,39.7356,241002.0
2018-09-21 14:50:00,46.46,46.46,46.37,46.39,306902.0,39.7356,39.7356,39.6587,39.6758,306902.0
2018-09-21 15:00:00,46.39,46.44,46.39,46.44,233070.0,39.6758,39.7185,39.6758,39.7185,233070.0
2018-09-21 15:10:00,46.44,46.5,46.42,46.48,471159.0,39.7185,39.7698,39.7014,39.7527,471159.0
2018-09-21 15:20:00,46.48,46.54,46.47,46.53,350865.0,39.7527,39.804,39.7442,39.7955,350865.0
2018-09-21 15:30:00,46.54,46.54,46.43,46.5,634492.0,39.804,39.804,39.71,39.7698,634492.0
2018-09-21 15:40:00,46.51,46.55,46.47,46.54,760537.0,39.7784,39.8126,39.7442,39.804,760537.0
2018-09-21 15:50:00,46.53,46.74,46.5,46.65,5740077.0,39.7955,39.9751,39.7698,39.8981,5740077.0
2018-09-24 09:30:00,46.31,46.55,46.15,46.42,1065381.0,39.6073,39.8126,39.4705,39.7014,1065381.0
2018-09-24 09:40:00,46.43,46.6,46.43,46.51,373798.0,39.71,39.8554,39.71,39.7784,373798.0
2018-09-24 09:50:00,46.51,46.73,46.5,46.68,306369.0,39.7784,39.9665,39.7698,39.9238,306369.0
2018-09-24 10:00:00,46.69,46.73,46.59,46.63,276506.0,39.9323,39.9665,39.8468,39.881,276506.0
2018-09-24 10:10:00,46.63,46.81,46.6,46.62,353636.0,39.881,40.035,39.8554,39.8725,353636.0
2018-09-24 10:20:00,46.62,46.72,46.6,46.65,231494.0,39.8725,39.958,39.8554,39.8981,231494.0
2018-09-24 10:30:00,46.65,46.85,46.61,46.66,410321.0,39.8981,40.0692,39.8639,39.9067,410321.0
2018-09-24 10:40:00,46.66,46.75,46.61,46.67,303414.0,39.9067,39.9837,39.8639,39.9152,303414.0
2018-09-24 10:50:00,46.68,46.77,46.66,46.76,348120.0,39.9238,40.0008,39.9067,39.9922,348120.0
2018-09-24 11:00:00,46.76,46.78,46.58,46.58,258555.0,39.9922,40.0093,39.8383,39.8383,258555.0
2018-09-24 11:10:00,46.57,46.7,46.55,46.69,228799.0,39.8297,39.9409,39.8126,39.9323,228799.0
2018-09-24 11:20:00,46.7,46.85,46.69,46.74,322985.0,39.9409,40.0692,39.9323,39.9751,322985.0
2018-09-24 11:30:00,46.75,46.75,46.65,46.7,271440.0,39.9837,39.9837,39.8981,39.9409,271440.0
2018-09-24 11:40:00,46.71,46.76,46.69,46.74,140261.0,39.9494,39.9922,39.9323,39.9751,140261.0
2018-09-24 11:50:00,46.74,46.8,46.73,46.8,266204.0,39.9751,40.0264,39.9665,40.0264,266204.0
2018-09-24 12:00:00,46.8,46.82,46.75,46.78,283648.0,40.0264,40.0435,39.9837,40.0093,283648.0
2018-09-24 12:10:00,46.79,46.79,46.7,46.75,312619.0,40.0179,40.0179,39.9409,39.9837,312619.0
2018-09-24 12:20:00,46.75,46.76,46.71,46.76,140300.0,39.9837,39.9922,39.9494,39.9922,140300.0
2018-09-24 12:30:00,46.76,46.8,46.74,46.8,138062.0,39.9922,40.0264,39.9751,40.0264,138062.0
2018-09-24 12:40:00,46.8,46.87,46.77,46.84,204437.0,40.0264,40.0863,40.0008,40.0606,204437.0
2018-09-24 12:50:00,46.83,46.85,46.76,46.8,177413.0,40.0521,40.0692,39.9922,40.0264,177413.0
2018-09-24 13:00:00,46.8,46.82,46.77,46.78,105271.0,40.0264,40.0435,40.0008,40.0093,105271.0
2018-09-24 13:10:00,46.79,46.8,46.76,46.79,116977.0,40.0179,40.0264,39.9922,40.0179,116977.0
2018-09-24 13:20:00,46.8,46.84,46.75,46.76,160266.0,40.0264,40.0606,39.9837,39.9922,160266.0
2018-09-24 13:30:00,46.76,46.83,46.76,46.83,113175.0,39.9922,40.0521,39.9922,40.0521,113175.0
2018-09-24 13:40:00,46.82,46.91,46.82,46.89,171251.0,40.0435,40.1205,40.0435,40.1034,171251.0
2018-09-24 13:50:00,46.89,46.92,46.88,46.91,125724.0,40.1034,40.129,40.0948,40.1205,125724.0
2018-09-24 14:00:00,46.91,46.95,46.91,46.94,119288.0,40.1205,40.1547,40.1205,40.1462,119288.0
2018-09-24 14:10:00,46.95,46.95,46.91,46.92,150532.0,40.1547,40.1547,40.1205,40.129,150532.0
2018-09-24 14:20:00,46.93,46.94,46.9,46.91,163353.0,40.1376,40.1462,40.1119,40.1205,163353.0
2018-09-24 14:30:00,46.91,46.96,46.9,46.94,135411.0,40.1205,40.1633,40.1119,40.1462,135411.0
2018-09-24 14:40:00,46.94,46.96,46.91,46.93,135295.0,40.1462,40.1633,40.1205,40.1376,135295.0
2018-09-24 14:50:00,46.93,46.99,46.92,46.93,183510.0,40.1376,40.1889,40.129,40.1376,183510.0
2018-09-24 15:00:00,46.93,47.0,46.91,46.96,204753.0,40.1376,40.1975,40.1205,40.1633,204753.0
2018-09-24 15:10:00,46.96,46.97,46.92,46.97,199819.0,40.1633,40.1718,40.129,40.1718,199819.0
2018-09-24 15:20:00,46.96,47.0,46.94,46.99,189024.0,40.1633,40.1975,40.1462,40.1889,189024.0
2018-09-24 15:30:00,46.99,46.99,46.91,46.95,287218.0,40.1889,40.1889,40.1205,40.1547,287218.0
2018-09-24 15:40:00,46.96,46.99,46.95,46.98,245634.0,40.1633,40.1889,40.1547,40.1804,245634.0
2018-09-24 15:50:00,46.99,47.0,46.88,46.91,1858488.0,40.1889,40.1975,40.0948,40.1205,1858488.0
2018-09-25 09:30:00,46.22,46.39,46.03,46.18,1673492.0,39.5304,39.6758,39.3679,39.4962,1673492.0
2018-09-25 09:40:00,46.17,46.25,45.86,45.91,800365.0,39.4876,39.556,39.2225,39.2652,800365.0
2018-09-25 09:50:00,45.91,46.08,45.89,45.99,508519.0,39.2652,39.4106,39.2481,39.3337,508519.0
2018-09-25 10:00:00,45.98,46.06,45.86,45.93,554657.0,39.3251,39.3935,39.2225,39.2823,554657.0
2018-09-25 10:10:00,45.93,46.08,45.87,46.04,502997.0,39.2823,39.4106,39.231,39.3764,502997.0
2018-09-25 10:20:00,46.04,46.11,46.0,46.07,423798.0,39.3764,39.4363,39.3422,39.4021,423798.0
2018-09-25 10:30:00,46.08,46.08,46.0,46.02,296068.0,39.4106,39.4106,39.3422,39.3593,296068.0
2018-09-25 10:40:00,46.02,46.06,45.98,46.0,257576.0,39.3593,39.3935,39.3251,39.3422,257576.0
2018-09-25 10:50:00,45.98,46.0,45.91,45.93,401436.0,39.3251,39.3422,39.2652,39.2823,401436.0
2018-09-25 11:00:00,45.93,45.99,45.8,45.98,706723.0,39.2823,39.3337,39.1712,39.3251,706723.0
2018-09-25 11:10:00,45.98,46.13,45.97,46.03,579615.0,39.3251,39.4534,39.3165,39.3679,579615.0
2018-09-25 11:20:00,46.03,46.18,45.97,46.17,473511.0,39.3679,39.4962,39.3165,39.4876,473511.0
2018-09-25 11:30:00,46.17,46.31,46.17,46.22,632891.0,39.4876,39.6073,39.4876,39.5304,632891.0
2018-09-25 11:40:00,46.21,46.24,46.16,46.19,179175.0,39.5218,39.5475,39.479,39.5047,179175.0
2018-09-25 11:50:00,46.2,46.23,46.15,46.17,236085.0,39.5133,39.5389,39.4705,39.4876,236085.0
2018-09-25 12:00:00,46.17,46.22,46.16,46.22,204165.0,39.4876,39.5304,39.479,39.5304,204165.0
2018-09-25 12:10:00,46.22,46.23,46.03,46.04,517181.0,39.5304,39.5389,39.3679,39.3764,517181.0
2018-09-25 12:20:00,46.04,46.11,46.03,46.08,434391.0,39.3764,39.4363,39.3679,39.4106,434391.0
2018-09-25 12:30:00,46.08,46.09,46.03,46.03,222747.0,39.4106,39.4192,39.3679,39.3679,222747.0
2018-09-25 12:40:00,46.04,46.05,45.98,46.0,259359.0,39.3764,39.385,39.3251,39.3422,259359.0
2018-09-25 12:50:00,46.0,46.02,45.95,45.96,283811.0,39.3422,39.3593,39.2994,39.308,283811.0
2018-09-25 13:00:00,45.96,46.01,45.91,45.97,516088.0,39.308,39.3508,39.2652,39.3165,516088.0
2018-09-25 13:10:00,45.96,46.01,45.94,45.99,282817.0,39.308,39.3508,39.2909,39.3337,282817.0
2018-09-25 13:20:00,45.99,46.04,45.97,46.02,304811.0,39.3337,39.3764,39.3165,39.3593,304811.0
2018-09-25 13:30:00,46.01,46.06,45.99,46.05,239999.0,39.3508,39.3935,39.3337,39.385,239999.0
2018-09-25 13:40:00,46.05,46.06,45.95,46.05,288299.0,39.385,39.3935,39.2994,39.385,288299.0
2018-09-25 13:50:00,46.05,46.08,46.01,46.05,207612.0,39.385,39.4106,39.3508,39.385,207612.0
2018-09-25 14:00:00,46.05,46.08,46.02,46.04,270050.0,39.385,39.4106,39.3593,39.3764,270050.0
2018-09-25 14:10:00,46.05,46.16,46.02,46.13,284532.0,39.385,39.479,39.3593,39.4534,284532.0
2018-09-25 14:20:00,46.14,46.18,46.13,46.18,361331.0,39.4619,39.4962,39.4534,39.4962,361331.0
2018-09-25 14:30:00,46.18,46.19,46.09,46.15,329291.0,39.4962,39.5047,39.4192,39.4705,329291.0
2018-09-25 14:40:00,46.14,46.15,46.07,46.08,220842.0,39.4619,39.4705,39.4021,39.4106,220842.0
2018-09-25 14:50:00,46.08,46.09,46.06,46.08,230300.0,39.4106,39.4192,39.3935,39.4106,230300.0
2018-09-25 15:00:00,46.08,46.08,45.98,45.98,281661.0,39.4106,39.4106,39.3251,39.3251,281661.0
2018-09-25 15:10:00,45.99,46.03,45.98,46.02,315105.0,39.3337,39.3679,39.3251,39.3593,315105.0
2018-09-25 15:20:00,46.02,46.06,46.02,46.04,321184.0,39.3593,39.3935,39.3593,39.3764,321184.0
2018-09-25 15:30:00,46.04,46.11,46.03,46.07,473988.0,39.3764,39.4363,39.3679,39.4021,473988.0
2018-09-25 15:40:00,46.07,46.07,45.92,45.96,830430.0,39.4021,39.4021,39.2738,39.308,830430.0
2018-09-25 15:50:00,45.95,45.98,45.86,45.91,1783330.0,39.2994,39.3251,39.2225,39.2652,1783330.0
2018-09-26 09:30:00,46.04,46.3,45.97,46.17,1451814.0,39.3764,39.5988,39.3165,39.4876,1451814.0
2018-09-26 09:40:00,46.17,46.24,46.16,46.22,737286.0,39.4876,39.5475,39.479,39.5304,737286.0
2018-09-26 09:50:00,46.22,46.24,46.19,46.23,393513.0,39.5304,39.5475,39.5047,39.5389,393513.0
2018-09-26 10:00:00,46.23,46.25,46.1,46.12,360027.0,39.5389,39.556,39.4277,39.4448,360027.0
2018-09-26 10:10:00,46.11,46.13,46.0,46.05,530728.0,39.4363,39.4534,39.3422,39.385,530728.0
2018-09-26 10:20:00,46.04,46.11,45.97,46.0,393987.0,39.3764,39.4363,39.3165,39.3422,393987.0
2018-09-26 10:30:00,45.99,46.06,45.94,46.01,267029.0,39.3337,39.3935,39.2909,39.3508,267029.0
2018-09-26 10:40:00,46.01,46.03,45.96,45.96,249729.0,39.3508,39.3679,39.308,39.308,249729.0
2018-09-26 10:50:00,45.96,45.99,45.93,45.97,233443.0,39.308,39.3337,39.2823,39.3165,233443.0
2018-09-26 11:00:00,45.97,46.04,45.97,46.03,195308.0,39.3165,39.3764,39.3165,39.3679,195308.0
2018-09-26 11:10:00,46.03,46.12,46.02,46.12,217171.0,39.3679,39.4448,39.3593,39.4448,217171.0
2018-09-26 11:20:00,46.11,46.14,46.05,46.08,231812.0,39.4363,39.4619,39.385,39.4106,231812.0
2018-09-26 11:30:00,46.08,46.11,46.0,46.01,195620.0,39.4106,39.4363,39.3422,39.3508,195620.0
2018-09-26 11:40:00,46.01,46.04,45.96,45.99,238041.0,39.3508,39.3764,39.308,39.3337,238041.0
2018-09-26 11:50:00,45.98,45.99,45.9,45.92,227799.0,39.3251,39.3337,39.2567,39.2738,227799.0
2018-09-26 12:00:00,45.92,45.95,45.9,45.94,290493.0,39.2738,39.2994,39.2567,39.2909,290493.0
2018-09-26 12:10:00,45.95,46.02,45.91,45.94,227888.0,39.2994,39.3593,39.2652,39.2909,227888.0
2018-09-26 12:20:00,45.94,45.96,45.9,45.93,228867.0,39.2909,39.308,39.2567,39.2823,228867.0
2018-09-26 12:30:00,45.92,45.96,45.92,45.94,155825.0,39.2738,39.308,39.2738,39.2909,155825.0
2018-09-26 12:40:00,45.93,45.96,45.92,45.95,126886.0,39.2823,39.308,39.2738,39.2994,126886.0
2018-09-26 12:50:00,45.94,45.96,45.93,45.96,123828.0,39.2909,39.308,39.2823,39.308,123828.0
2018-09-26 13:00:00,45.96,46.01,45.95,45.99,194425.0,39.308,39.3508,39.2994,39.3337,194425.0
2018-09-26 13:10:00,45.98,46.0,45.91,45.95,171780.0,39.3251,39.3422,39.2652,39.2994,171780.0
2018-09-26 13:20:00,45.95,45.96,45.91,45.92,107010.0,39.2994,39.308,39.2652,39.2738,107010.0
2018-09-26 13:30:00,45.91,45.93,45.85,45.86,235192.0,39.2652,39.2823,39.2139,39.2225,235192.0
2018-09-26 13:40:00,45.87,45.89,45.86,45.88,125263.0,39.231,39.2481,39.2225,39.2396,125263.0
2018-09-26 13:50:00,45.88,45.9,45.87,45.9,125705.0,39.2396,39.2567,39.231,39.2567,125705.0
2018-09-26 14:00:00,45.9,46.08,45.85,45.97,383473.0,39.2567,39.4106,39.2139,39.3165,383473.0
2018-09-26 14:10:00,45.97,46.18,45.94,46.16,305316.0,39.3165,39.4962,39.2909,39.479,305316.0
2018-09-26 14:20:00,46.16,46.16,46.02,46.04,184450.0,39.479,39.479,39.3593,39.3764,184450.0
2018-09-26 14:30:00,46.04,46.1,45.98,46.02,316908.0,39.3764,39.4277,39.3251,39.3593,316908.0
2018-09-26 14:40:00,46.01,46.08,45.98,46.06,415438.0,39.3508,39.4106,39.3251,39.3935,415438.0
2018-09-26 14:50:00,46.05,46.08,46.04,46.04,218707.0,39.385,39.4106,39.3764,39.3764,218707.0
2018-09-26 15:00:00,46.04,46.06,45.97,46.01,520723.0,39.3764,39.3935,39.3165,39.3508,520723.0
2018-09-26 15:10:00,46.02,46.02,45.99,46.01,199474.0,39.3593,39.3593,39.3337,39.3508,199474.0
2018-09-26 15:20:00,46.01,46.11,46.0,46.09,470146.0,39.3508,39.4363,39.3422,39.4192,470146.0
2018-09-26 15:30:00,46.09,46.09,45.87,45.91,909789.0,39.4192,39.4192,39.231,39.2652,909789.0
2018-09-26 15:40:00,45.91,45.92,45.63,45.66,1433960.0,39.2652,39.2738,39.0258,39.0514,1433960.0
2018-09-26 15:50:00,45.65,45.76,45.58,45.71,3731323.0,39.0429,39.1369,38.983,39.0942,3731323.0
2018-09-27 09:30:00,45.91,46.04,45.74,45.85,1076755.0,39.2652,39.3764,39.1198,39.2139,1076755.0
2018-09-27 09:40:00,45.84,45.98,45.8,45.93,429529.0,39.2054,39.3251,39.1712,39.2823,429529.0
2018-09-27 09:50:00,45.94,45.97,45.82,45.84,362626.0,39.2909,39.3165,39.1883,39.2054,362626.0
2018-09-27 10:00:00,45.84,46.15,45.83,46.15,578694.0,39.2054,39.4705,39.1968,39.4705,578694.0
2018-09-27 10:10:00,46.15,46.17,46.04,46.14,302935.0,39.4705,39.4876,39.3764,39.4619,302935.0
2018-09-27 10:20:00,46.14,46.14,46.05,46.05,266848.0,39.4619,39.4619,39.385,39.385,266848.0
2018-09-27 10:30:00,46.06,46.06,45.95,45.98,319286.0,39.3935,39.3935,39.2994,39.3251,319286.0
2018-09-27 10:40:00,45.98,46.02,45.91,45.98,356339.0,39.3251,39.3593,39.2652,39.3251,356339.0
2018-09-27 10:50:00,45.98,46.0,45.93,46.0,157022.0,39.3251,39.3422,39.2823,39.3422,157022.0
2018-09-27 11:00:00,46.0,46.08,46.0,46.02,282524.0,39.3422,39.4106,39.3422,39.3593,282524.0
2018-09-27 11:10:00,46.01,46.06,45.99,46.0,211935.0,39.3508,39.3935,39.3337,39.3422,211935.0
2018-09-27 11:20:00,46.0,46.05,45.95,45.98,227952.0,39.3422,39.385,39.2994,39.3251,227952.0
2018-09-27 11:30:00,45.98,46.06,45.97,46.05,188707.0,39.3251,39.3935,39.3165,39.385,188707.0
2018-09-27 11:40:00,46.05,46.15,46.05,46.09,262581.0,39.385,39.4705,39.385,39.4192,262581.0
2018-09-27 11:50:00,46.09,46.11,46.04,46.1,228394.0,39.4192,39.4363,39.3764,39.4277,228394.0
2018-09-27 12:00:00,46.1,46.13,46.06,46.13,132037.0,39.4277,39.4534,39.3935,39.4534,132037.0
2018-09-27 12:10:00,46.12,46.14,46.06,46.13,253587.0,39.4448,39.4619,39.3935,39.4534,253587.0
2018-09-27 12:20:00,46.13,46.15,46.09,46.12,153012.0,39.4534,39.4705,39.4192,39.4448,153012.0
2018-09-27 12:30:00,46.12,46.13,46.03,46.05,103107.0,39.4448,39.4534,39.3679,39.385,103107.0
2018-09-27 12:40:00,46.06,46.08,46.04,46.05,96525.0,39.3935,39.4106,39.3764,39.385,96525.0
2018-09-27 12:50:00,46.05,46.06,46.01,46.03,190575.0,39.385,39.3935,39.3508,39.3679,190575.0
2018-09-27 13:00:00,46.04,46.04,46.0,46.0,169000.0,39.3764,39.3764,39.3422,39.3422,169000.0
2018-09-27 13:10:00,46.01,46.04,46.0,46.02,151191.0,39.3508,39.3764,39.3422,39.3593,151191.0
2018-09-27 13:20:00,46.02,46.03,45.98,46.02,178228.0,39.3593,39.3679,39.3251,39.3593,178228.0
2018-09-27 13:30:00,46.01,46.04,46.0,46.03,144146.0,39.3508,39.3764,39.3422,39.3679,144146.0
2018-09-27 13:40:00,46.02,46.05,46.0,46.05,101916.0,39.3593,39.385,39.3422,39.385,101916.0
2018-09-27 13:50:00,46.05,46.05,46.0,46.03,154930.0,39.385,39.385,39.3422,39.3679,154930.0
2018-09-27 14:00:00,46.02,46.04,45.94,45.98,244179.0,39.3593,39.3764,39.2909,39.3251,244179.0
2018-09-27 14:10:00,45.97,45.98,45.94,45.96,127604.0,39.3165,39.3251,39.2909,39.308,127604.0
2018-09-27 14:20:00,45.96,45.97,45.92,45.93,173125.0,39.308,39.3165,39.2738,39.2823,173125.0
2018-09-27 14:30:00,45.94,45.96,45.88,45.89,173621.0,39.2909,39.308,39.2396,39.2481,173621.0
2018-09-27 14:40:00,45.89,45.91,45.87,45.89,150700.0,39.2481,39.2652,39.231,39.2481,150700.0
2018-09-27 14:50:00,45.9,45.93,45.86,45.87,187552.0,39.2567,39.2823,39.2225,39.231,187552.0
2018-09-27 15:00:00,45.88,45.91,45.84,45.86,169682.0,39.2396,39.2652,39.2054,39.2225,169682.0
2018-09-27 15:10:00,45.86,45.9,45.82,45.88,166594.0,39.2225,39.2567,39.1883,39.2396,166594.0
2018-09-27 15:20:00,45.88,45.89,45.82,45.84,207590.0,39.2396,39.2481,39.1883,39.2054,207590.0
2018-09-27 15:30:00,45.84,45.88,45.8,45.82,322745.0,39.2054,39.2396,39.1712,39.1883,322745.0
2018-09-27 15:40:00,45.81,45.82,45.76,45.8,551566.0,39.1797,39.1883,39.1369,39.1712,551566.0
2018-09-27 15:50:00,45.8,45.97,45.73,45.88,1444899.0,39.1712,39.3165,39.1113,39.2396,1444899.0
2018-09-28 09:30:00,45.62,45.97,45.61,45.82,646737.0,39.0172,39.3165,39.0086,39.1883,646737.0
2018-09-28 09:40:00,45.8,45.83,45.62,45.72,394940.0,39.1712,39.1968,39.0172,39.1027,394940.0
2018-09-28 09:50:00,45.72,45.74,45.62,45.69,252809.0,39.1027,39.1198,39.0172,39.0771,252809.0
2018-09-28 10:00:00,45.69,45.71,45.57,45.57,254074.0,39.0771,39.0942,38.9744,38.9744,254074.0
2018-09-28 10:10:00,45.57,45.6,45.5,45.57,478058.0,38.9744,39.0001,38.9146,38.9744,478058.0
2018-09-28 10:20:00,45.57,45.6,45.46,45.55,519767.0,38.9744,39.0001,38.8804,38.9573,519767.0
2018-09-28 10:30:00,45.55,45.68,45.48,45.67,563046.0,38.9573,39.0685,38.8975,39.06,563046.0
2018-09-28 10:40:00,45.67,45.69,45.63,45.65,198546.0,39.06,39.0771,39.0258,39.0429,198546.0
2018-09-28 10:50:00,45.65,45.76,45.63,45.73,276223.0,39.0429,39.1369,39.0258,39.1113,276223.0
2018-09-28 11:00:00,45.73,46.42,45.66,46.4,2006887.0,39.1113,39.7014,39.0514,39.6843,2006887.0
2018-09-28 11:10:00,46.41,47.75,46.27,47.34,6321138.0,39.6929,40.8389,39.5731,40.4883,6321138.0
2018-09-28 11:20:00,47.34,47.43,46.77,47.0,4088855.0,40.4883,40.5652,40.0008,40.1975,4088855.0
2018-09-28 11:30:00,47.01,47.27,46.99,47.13,2119185.0,40.206,40.4284,40.1889,40.3087,2119185.0
2018-09-28 11:40:00,47.14,47.61,47.13,47.59,2250930.0,40.3172,40.7192,40.3087,40.7021,2250930.0
2018-09-28 11:50:00,47.59,47.75,47.43,47.45,2417508.0,40.7021,40.8389,40.5652,40.5823,2417508.0
2018-09-28 12:00:00,47.44,47.49,47.33,47.34,1262809.0,40.5738,40.6165,40.4797,40.4883,1262809.0
2018-09-28 12:10:00,47.34,47.54,47.29,47.5,974000.0,40.4883,40.6593,40.4455,40.6251,974000.0
2018-09-28 12:20:00,47.5,47.54,47.36,47.4,659250.0,40.6251,40.6593,40.5054,40.5396,659250.0
2018-09-28 12:30:00,47.4,47.49,47.38,47.4,438049.0,40.5396,40.6165,40.5225,40.5396,438049.0
2018-09-28 12:40:00,47.4,47.42,47.18,47.2,631837.0,40.5396,40.5567,40.3514,40.3685,631837.0
2018-09-28 12:50:00,47.19,47.46,47.19,47.4,697411.0,40.36,40.5909,40.36,40.5396,697411.0
2018-09-28 13:00:00,47.41,47.44,47.26,47.26,482566.0,40.5481,40.5738,40.4198,40.4198,482566.0
2018-09-28 13:10:00,47.26,47.34,47.22,47.32,449755.0,40.4198,40.4883,40.3856,40.4712,449755.0
2018-09-28 13:20:00,47.32,47.4,47.31,47.38,349988.0,40.4712,40.5396,40.4626,40.5225,349988.0
2018-09-28 13:30:00,47.39,47.4,47.33,47.33,309473.0,40.531,40.5396,40.4797,40.4797,309473.0
2018-09-28 13:40:00,47.34,47.35,47.24,47.31,418982.0,40.4883,40.4968,40.4027,40.4626,418982.0
2018-09-28 13:50:00,47.3,47.35,47.24,47.26,282902.0,40.454,40.4968,40.4027,40.4198,282902.0
2018-09-28 14:00:00,47.26,47.27,47.16,47.22,365063.0,40.4198,40.4284,40.3343,40.3856,365063.0
2018-09-28 14:10:00,47.23,47.32,47.2,47.27,404318.0,40.3942,40.4712,40.3685,40.4284,404318.0
2018-09-28 14:20:00,47.27,47.34,47.25,47.33,334587.0,40.4284,40.4883,40.4113,40.4797,334587.0
2018-09-28 14:30:00,47.33,47.37,47.28,47.29,407909.0,40.4797,40.5139,40.4369,40.4455,407909.0
2018-09-28 14:40:00,47.29,47.3,47.19,47.23,488101.0,40.4455,40.454,40.36,40.3942,488101.0
2018-09-28 14:50:00,47.23,47.29,47.2,47.21,602346.0,40.3942,40.4455,40.3685,40.3771,602346.0
2018-09-28 15:00:00,47.21,47.29,47.2,47.23,533647.0,40.3771,40.4455,40.3685,40.3942,533647.0
2018-09-28 15:10:00,47.24,47.26,47.22,47.23,461561.0,40.4027,40.4198,40.3856,40.3942,461561.0
2018-09-28 15:20:00,47.24,47.34,47.23,47.3,586454.0,40.4027,40.4883,40.3942,40.454,586454.0
2018-09-28 15:30:00,47.3,47.3,47.19,47.22,662593.0,40.454,40.454,40.36,40.3856,662593.0
2018-09-28 15:40:00,47.22,47.3,47.15,47.23,1204307.0,40.3856,40.454,40.3258,40.3942,1204307.0
2018-09-28 15:50:00,47.24,47.32,47.17,47.29,2109218.0,40.4027,40.4712,40.3429,40.4455,2109218.0
2018-10-01 09:30:00,46.73,47.18,46.7,47.14,2423018.0,39.9665,40.3514,39.9409,40.3172,2423018.0
2018-10-01 09:40:00,47.13,47.16,46.87,46.95,867294.0,40.3087,40.3343,40.0863,40.1547,867294.0
2018-10-01 09:50:00,46.95,47.22,46.94,47.17,717462.0,40.1547,40.3856,40.1462,40.3429,717462.0
2018-10-01 10:00:00,47.17,47.21,46.86,46.87,832127.0,40.3429,40.3771,40.0777,40.0863,832127.0
2018-10-01 10:10:00,46.87,46.89,46.75,46.86,558051.0,40.0863,40.1034,39.9837,40.0777,558051.0
2018-10-01 10:20:00,46.86,46.94,46.75,46.76,488625.0,40.0777,40.1462,39.9837,39.9922,488625.0
2018-10-01 10:30:00,46.76,46.86,46.66,46.67,634968.0,39.9922,40.0777,39.9067,39.9152,634968.0
2018-10-01 10:40:00,46.66,46.71,46.55,46.63,678677.0,39.9067,39.9494,39.8126,39.881,678677.0
2018-10-01 10:50:00,46.63,46.93,46.59,46.86,609518.0,39.881,40.1376,39.8468,40.0777,609518.0
2018-10-01 11:00:00,46.85,47.0,46.81,46.95,722212.0,40.0692,40.1975,40.035,40.1547,722212.0
2018-10-01 11:10:00,46.95,47.0,46.89,46.89,492073.0,40.1547,40.1975,40.1034,40.1034,492073.0
2018-10-01 11:20:00,46.89,46.9,46.65,46.66,743294.0,40.1034,40.1119,39.8981,39.9067,743294.0
2018-10-01 11:30:00,46.66,46.69,46.54,46.61,509675.0,39.9067,39.9323,39.804,39.8639,509675.0
2018-10-01 11:40:00,46.62,46.72,46.59,46.68,286774.0,39.8725,39.958,39.8468,39.9238,286774.0
2018-10-01 11:50:00,46.69,46.7,46.57,46.59,235052.0,39.9323,39.9409,39.8297,39.8468,235052.0
2018-10-01 12:00:00,46.58,46.65,46.57,46.65,201100.0,39.8383,39.8981,39.8297,39.8981,201100.0
2018-10-01 12:10:00,46.65,46.67,46.6,46.66,191077.0,39.8981,39.9152,39.8554,39.9067,191077.0
2018-10-01 12:20:00,46.67,46.67,46.53,46.58,279290.0,39.9152,39.9152,39.7955,39.8383,279290.0
2018-10-01 12:30:00,46.57,46.6,46.53,46.57,200780.0,39.8297,39.8554,39.7955,39.8297,200780.0
2018-10-01 12:40:00,46.58,46.58,46.51,46.54,287402.0,39.8383,39.8383,39.7784,39.804,287402.0
2018-10-01 12:50:00,46.54,46.63,46.44,46.63,697804.0,39.804,39.881,39.7185,39.881,697804.0
2018-10-01 13:00:00,46.63,46.72,46.61,46.65,347842.0,39.881,39.958,39.8639,39.8981,347842.0
2018-10-01 13:10:00,46.65,46.66,46.61,46.64,219006.0,39.8981,39.9067,39.8639,39.8896,219006.0
2018-10-01 13:20:00,46.63,46.64,46.59,46.6,177177.0,39.881,39.8896,39.8468,39.8554,177177.0
2018-10-01 13:30:00,46.61,46.67,46.58,46.63,282666.0,39.8639,39.9152,39.8383,39.881,282666.0
2018-10-01 13:40:00,46.63,46.64,46.6,46.63,202161.0,39.881,39.8896,39.8554,39.881,202161.0
2018-10-01 13:50:00,46.63,46.66,46.6,46.62,225364.0,39.881,39.9067,39.8554,39.8725,225364.0
2018-10-01 14:00:00,46.61,46.62,46.47,46.5,317581.0,39.8639,39.8725,39.7442,39.7698,317581.0
2018-10-01 14:10:00,46.5,46.53,46.47,46.51,192119.0,39.7698,39.7955,39.7442,39.7784,192119.0
2018-10-01 14:20:00,46.52,46.54,46.47,46.52,378984.0,39.7869,39.804,39.7442,39.7869,378984.0
2018-10-01 14:30:00,46.51,46.52,46.44,46.47,319326.0,39.7784,39.7869,39.7185,39.7442,319326.0
2018-10-01 14:40:00,46.47,46.52,46.45,46.49,176334.0,39.7442,39.7869,39.7271,39.7613,176334.0
2018-10-01 14:50:00,46.49,46.54,46.48,46.52,170466.0,39.7613,39.804,39.7527,39.7869,170466.0
2018-10-01 15:00:00,46.53,46.57,46.52,46.56,199027.0,39.7955,39.8297,39.7869,39.8212,199027.0
2018-10-01 15:10:00,46.55,46.56,46.47,46.5,432770.0,39.8126,39.8212,39.7442,39.7698,432770.0
2018-10-01 15:20:00,46.5,46.56,46.41,46.44,476957.0,39.7698,39.8212,39.6929,39.7185,476957.0
2018-10-01 15:30:00,46.44,46.44,46.26,46.28,666884.0,39.7185,39.7185,39.5646,39.5817,666884.0
2018-10-01 15:40:00,46.29,46.38,46.2,46.36,849335.0,39.5902,39.6672,39.5133,39.6501,849335.0
2018-10-01 15:50:00,46.35,46.48,46.33,46.45,1720655.0,39.6415,39.7527,39.6244,39.7271,1720655.0
2018-10-02 09:30:00,47.51,47.81,47.32,47.78,2431693.0,40.6337,40.8902,40.4712,40.8646,2431693.0
2018-10-02 09:40:00,47.78,48.05,47.59,47.89,1598007.0,40.8646,41.0955,40.7021,40.9587,1598007.0
2018-10-02 09:50:00,47.89,48.14,47.84,48.1,1456858.0,40.9587,41.1725,40.9159,41.1383,1456858.0
2018-10-02 10:00:00,48.11,48.13,48.04,48.11,1067519.0,41.1468,41.1639,41.0869,41.1468,1067519.0
2018-10-02 10:10:00,48.11,48.45,48.11,48.42,1596270.0,41.1468,41.4376,41.1468,41.4119,1596270.0
2018-10-02 10:20:00,48.41,48.49,48.09,48.15,1697599.0,41.4034,41.4718,41.1297,41.181,1697599.0
2018-10-02 10:30:00,48.15,48.19,48.01,48.13,1335559.0,41.181,41.2152,41.0613,41.1639,1335559.0
2018-10-02 10:40:00,48.12,48.26,48.07,48.26,1015631.0,41.1554,41.2751,41.1126,41.2751,1015631.0
2018-10-02 10:50:00,48.26,48.42,48.25,48.38,1521182.0,41.2751,41.4119,41.2665,41.3777,1521182.0
2018-10-02 11:00:00,48.37,48.57,48.36,48.51,954067.0,41.3692,41.5402,41.3606,41.4889,954067.0
2018-10-02 11:10:00,48.52,48.58,48.46,48.46,578870.0,41.4975,41.5488,41.4462,41.4462,578870.0
2018-10-02 11:20:00,48.46,48.54,48.46,48.49,608248.0,41.4462,41.5146,41.4462,41.4718,608248.0
2018-10-02 11:30:00,48.49,48.63,48.46,48.58,657988.0,41.4718,41.5916,41.4462,41.5488,657988.0
2018-10-02 11:40:00,48.58,48.8,48.56,48.77,923167.0,41.5488,41.7369,41.5317,41.7113,923167.0
2018-10-02 11:50:00,48.76,48.83,48.75,48.8,606375.0,41.7027,41.7626,41.6942,41.7369,606375.0
2018-10-02 12:00:00,48.79,48.86,48.76,48.83,722853.0,41.7284,41.7883,41.7027,41.7626,722853.0
2018-10-02 12:10:00,48.82,48.88,48.76,48.82,619866.0,41.7541,41.8054,41.7027,41.7541,619866.0
2018-10-02 12:20:00,48.82,48.85,48.76,48.85,737702.0,41.7541,41.7797,41.7027,41.7797,737702.0
2018-10-02 12:30:00,48.85,48.88,48.78,48.78,850451.0,41.7797,41.8054,41.7198,41.7198,850451.0
2018-10-02 12:40:00,48.78,48.79,48.54,48.55,794180.0,41.7198,41.7284,41.5146,41.5231,794180.0
2018-10-02 12:50:00,48.54,48.56,48.44,48.45,696991.0,41.5146,41.5317,41.4291,41.4376,696991.0
2018-10-02 13:00:00,48.44,48.52,48.32,48.36,512689.0,41.4291,41.4975,41.3264,41.3606,512689.0
2018-10-02 13:10:00,48.37,48.42,48.29,48.38,555512.0,41.3692,41.4119,41.3008,41.3777,555512.0
2018-10-02 13:20:00,48.38,48.38,48.29,48.32,376112.0,41.3777,41.3777,41.3008,41.3264,376112.0
2018-10-02 13:30:00,48.33,48.42,48.31,48.37,420912.0,41.335,41.4119,41.3179,41.3692,420912.0
2018-10-02 13:40:00,48.37,48.52,48.36,48.42,699864.0,41.3692,41.4975,41.3606,41.4119,699864.0
2018-10-02 13:50:00,48.41,48.42,48.24,48.29,474458.0,41.4034,41.4119,41.258,41.3008,474458.0
2018-10-02 14:00:00,48.29,48.36,48.25,48.34,338838.0,41.3008,41.3606,41.2665,41.3435,338838.0
2018-10-02 14:10:00,48.34,48.35,48.27,48.29,396639.0,41.3435,41.3521,41.2837,41.3008,396639.0
2018-10-02 14:20:00,48.28,48.33,48.22,48.29,448587.0,41.2922,41.335,41.2409,41.3008,448587.0
2018-10-02 14:30:00,48.3,48.31,48.23,48.24,449603.0,41.3093,41.3179,41.2494,41.258,449603.0
2018-10-02 14:40:00,48.24,48.26,48.15,48.24,484332.0,41.258,41.2751,41.181,41.258,484332.0
2018-10-02 14:50:00,48.25,48.28,48.2,48.23,396103.0,41.2665,41.2922,41.2238,41.2494,396103.0
2018-10-02 15:00:00,48.22,48.22,48.08,48.13,615736.0,41.2409,41.2409,41.1212,41.1639,615736.0
2018-10-02 15:10:00,48.13,48.15,48.09,48.1,542535.0,41.1639,41.181,41.1297,41.1383,542535.0
2018-10-02 15:20:00,48.09,48.17,48.09,48.12,575150.0,41.1297,41.1981,41.1297,41.1554,575150.0
2018-10-02 15:30:00,48.12,48.23,48.11,48.2,739135.0,41.1554,41.2494,41.1468,41.2238,739135.0
2018-10-02 15:40:00,48.2,48.28,48.19,48.23,1096153.0,41.2238,41.2922,41.2152,41.2494,1096153.0
2018-10-02 15:50:00,48.24,48.26,48.04,48.1,2430072.0,41.258,41.2751,41.0869,41.1383,2430072.0
2018-10-03 09:30:00,48.63,49.67,48.6,49.66,4297650.0,41.5916,42.481,41.5659,42.4725,4297650.0
2018-10-03 09:40:00,49.66,49.72,49.11,49.3,1896984.0,42.4725,42.5238,42.0021,42.1646,1896984.0
2018-10-03 09:50:00,49.31,49.31,48.88,48.89,1724500.0,42.1731,42.1731,41.8054,41.8139,1724500.0
2018-10-03 10:00:00,48.89,48.9,48.61,48.82,2095257.0,41.8139,41.8225,41.5744,41.7541,2095257.0
2018-10-03 10:10:00,48.83,49.04,48.79,48.97,1053138.0,41.7626,41.9422,41.7284,41.8823,1053138.0
2018-10-03 10:20:00,48.97,49.05,48.9,49.03,675878.0,41.8823,41.9508,41.8225,41.9337,675878.0
2018-10-03 10:30:00,49.03,49.04,48.8,48.89,660276.0,41.9337,41.9422,41.7369,41.8139,660276.0
2018-10-03 10:40:00,48.89,48.95,48.8,48.88,451435.0,41.8139,41.8652,41.7369,41.8054,451435.0
2018-10-03 10:50:00,48.87,48.88,48.78,48.84,431586.0,41.7968,41.8054,41.7198,41.7712,431586.0
2018-10-03 11:00:00,48.84,48.86,48.64,48.66,724451.0,41.7712,41.7883,41.6001,41.6172,724451.0
2018-10-03 11:10:00,48.66,48.81,48.63,48.73,600237.0,41.6172,41.7455,41.5916,41.6771,600237.0
2018-10-03 11:20:00,48.72,48.78,48.71,48.72,414963.0,41.6685,41.7198,41.66,41.6685,414963.0
2018-10-03 11:30:00,48.73,48.75,48.6,48.63,417971.0,41.6771,41.6942,41.5659,41.5916,417971.0
2018-10-03 11:40:00,48.64,48.76,48.59,48.76,577089.0,41.6001,41.7027,41.5573,41.7027,577089.0
2018-10-03 11:50:00,48.76,48.84,48.72,48.84,409834.0,41.7027,41.7712,41.6685,41.7712,409834.0
2018-10-03 12:00:00,48.84,48.91,48.82,48.85,497786.0,41.7712,41.831,41.7541,41.7797,497786.0
2018-10-03 12:10:00,48.86,49.06,48.85,49.01,596266.0,41.7883,41.9593,41.7797,41.9166,596266.0
2018-10-03 12:20:00,49.0,49.08,48.98,49.03,465381.0,41.908,41.9764,41.8909,41.9337,465381.0
2018-10-03 12:30:00,49.03,49.04,48.92,48.96,552412.0,41.9337,41.9422,41.8396,41.8738,552412.0
2018-10-03 12:40:00,48.95,49.23,48.94,49.21,1057274.0,41.8652,42.1047,41.8567,42.0876,1057274.0
2018-10-03 12:50:00,49.2,49.21,49.12,49.18,554708.0,42.0791,42.0876,42.0106,42.0619,554708.0
2018-10-03 13:00:00,49.19,49.33,49.19,49.26,662859.0,42.0705,42.1902,42.0705,42.1304,662859.0
2018-10-03 13:10:00,49.25,49.27,49.19,49.23,327582.0,42.1218,42.1389,42.0705,42.1047,327582.0
2018-10-03 13:20:00,49.23,49.24,49.15,49.21,361745.0,42.1047,42.1133,42.0363,42.0876,361745.0
2018-10-03 13:30:00,49.22,49.22,49.08,49.09,405511.0,42.0962,42.0962,41.9764,41.985,405511.0
2018-10-03 13:40:00,49.09,49.14,49.07,49.11,326435.0,41.985,42.0277,41.9679,42.0021,326435.0
2018-10-03 13:50:00,49.11,49.17,49.1,49.13,361997.0,42.0021,42.0534,41.9935,42.0192,361997.0
2018-10-03 14:00:00,49.13,49.16,49.08,49.13,315300.0,42.0192,42.0448,41.9764,42.0192,315300.0
2018-10-03 14:10:00,49.13,49.19,49.08,49.09,440241.0,42.0192,42.0705,41.9764,41.985,440241.0
2018-10-03 14:20:00,49.09,49.1,49.0,49.02,366325.0,41.985,41.9935,41.908,41.9251,366325.0
2018-10-03 14:30:00,49.02,49.02,48.72,48.74,1301136.0,41.9251,41.9251,41.6685,41.6856,1301136.0
2018-10-03 14:40:00,48.74,48.75,48.6,48.7,808270.0,41.6856,41.6942,41.5659,41.6514,808270.0
2018-10-03 14:50:00,48.69,48.74,48.6,48.67,464106.0,41.6429,41.6856,41.5659,41.6258,464106.0
2018-10-03 15:00:00,48.66,48.72,48.61,48.72,505456.0,41.6172,41.6685,41.5744,41.6685,505456.0
2018-10-03 15:10:00,48.71,48.73,48.62,48.63,621345.0,41.66,41.6771,41.583,41.5916,621345.0
2018-10-03 15:20:00,48.64,48.7,48.56,48.61,755788.0,41.6001,41.6514,41.5317,41.5744,755788.0
2018-10-03 15:30:00,48.62,48.73,48.61,48.73,674267.0,41.583,41.6771,41.5744,41.6771,674267.0
2018-10-03 15:40:00,48.73,48.79,48.67,48.77,955188.0,41.6771,41.7284,41.6258,41.7113,955188.0
2018-10-03 15:50:00,48.77,48.84,48.74,48.77,2302405.0,41.7113,41.7712,41.6856,41.7113,2302405.0
2018-10-04 09:30:00,48.84,48.86,48.18,48.33,2005705.0,41.7712,41.7883,41.2067,41.335,2005705.0
2018-10-04 09:40:00,48.33,48.41,48.14,48.25,723668.0,41.335,41.4034,41.1725,41.2665,723668.0
2018-10-04 09:50:00,48.24,48.4,48.17,48.28,575776.0,41.258,41.3948,41.1981,41.2922,575776.0
2018-10-04 10:00:00,48.28,48.31,48.16,48.26,518814.0,41.2922,41.3179,41.1896,41.2751,518814.0
2018-10-04 10:10:00,48.26,48.34,48.19,48.27,504586.0,41.2751,41.3435,41.2152,41.2837,504586.0
2018-10-04 10:20:00,48.26,48.28,48.16,48.26,474171.0,41.2751,41.2922,41.1896,41.2751,474171.0
2018-10-04 10:30:00,48.25,48.25,48.12,48.12,607383.0,41.2665,41.2665,41.1554,41.1554,607383.0
2018-10-04 10:40:00,48.13,48.2,48.05,48.19,442497.0,41.1639,41.2238,41.0955,41.2152,442497.0
2018-10-04 10:50:00,48.19,48.27,48.11,48.12,286686.0,41.2152,41.2837,41.1468,41.1554,286686.0
2018-10-04 11:00:00,48.11,48.27,48.08,48.11,543840.0,41.1468,41.2837,41.1212,41.1468,543840.0
2018-10-04 11:10:00,48.1,48.15,48.07,48.11,445846.0,41.1383,41.181,41.1126,41.1468,445846.0
2018-10-04 11:20:00,48.1,48.18,48.08,48.1,321739.0,41.1383,41.2067,41.1212,41.1383,321739.0
2018-10-04 11:30:00,48.09,48.11,47.9,47.9,466525.0,41.1297,41.1468,40.9672,40.9672,466525.0
2018-10-04 11:40:00,47.91,48.03,47.9,48.0,386798.0,40.9758,41.0784,40.9672,41.0527,386798.0
2018-10-04 11:50:00,48.0,48.05,47.93,47.99,252491.0,41.0527,41.0955,40.9929,41.0442,252491.0
2018-10-04 12:00:00,47.99,48.02,47.89,47.99,452652.0,41.0442,41.0698,40.9587,41.0442,452652.0
2018-10-04 12:10:00,47.98,47.98,47.8,47.88,545681.0,41.0356,41.0356,40.8817,40.9501,545681.0
2018-10-04 12:20:00,47.88,47.9,47.8,47.85,385029.0,40.9501,40.9672,40.8817,40.9244,385029.0
2018-10-04 12:30:00,47.85,48.01,47.84,48.0,669416.0,40.9244,41.0613,40.9159,41.0527,669416.0
2018-10-04 12:40:00,48.0,48.0,47.91,47.92,295426.0,41.0527,41.0527,40.9758,40.9843,295426.0
2018-10-04 12:50:00,47.92,47.97,47.87,47.94,452767.0,40.9843,41.0271,40.9415,41.0014,452767.0
2018-10-04 13:00:00,47.93,47.99,47.88,47.97,308653.0,40.9929,41.0442,40.9501,41.0271,308653.0
2018-10-04 13:10:00,47.97,47.97,47.83,47.84,289362.0,41.0271,41.0271,40.9073,40.9159,289362.0
2018-10-04 13:20:00,47.84,47.89,47.81,47.83,568999.0,40.9159,40.9587,40.8902,40.9073,568999.0
2018-10-04 13:30:00,47.82,47.85,47.76,47.77,372199.0,40.8988,40.9244,40.8475,40.856,372199.0
2018-10-04 13:40:00,47.77,47.81,47.72,47.75,395008.0,40.856,40.8902,40.8133,40.8389,395008.0
2018-10-04 13:50:00,47.75,47.77,47.67,47.72,418388.0,40.8389,40.856,40.7705,40.8133,418388.0
2018-10-04 14:00:00,47.72,47.82,47.7,47.76,501006.0,40.8133,40.8988,40.7962,40.8475,501006.0
2018-10-04 14:10:00,47.76,47.78,47.65,47.66,449894.0,40.8475,40.8646,40.7534,40.7619,449894.0
2018-10-04 14:20:00,47.66,47.85,47.62,47.84,668444.0,40.7619,40.9244,40.7277,40.9159,668444.0
2018-10-04 14:30:00,47.84,48.0,47.78,47.99,453346.0,40.9159,41.0527,40.8646,41.0442,453346.0
2018-10-04 14:40:00,47.99,47.99,47.85,47.9,355382.0,41.0442,41.0442,40.9244,40.9672,355382.0
2018-10-04 14:50:00,47.9,47.98,47.89,47.97,299413.0,40.9672,41.0356,40.9587,41.0271,299413.0
2018-10-04 15:00:00,47.96,48.08,47.91,48.05,453815.0,41.0185,41.1212,40.9758,41.0955,453815.0
2018-10-04 15:10:00,48.04,48.14,48.01,48.14,495965.0,41.0869,41.1725,41.0613,41.1725,495965.0
2018-10-04 15:20:00,48.14,48.15,48.01,48.02,361951.0,41.1725,41.181,41.0613,41.0698,361951.0
2018-10-04 15:30:00,48.02,48.05,47.96,47.97,447342.0,41.0698,41.0955,41.0185,41.0271,447342.0
2018-10-04 15:40:00,47.97,48.15,47.94,48.11,622292.0,41.0271,41.181,41.0014,41.1468,622292.0
2018-10-04 15:50:00,48.11,48.14,48.06,48.12,1576847.0,41.1468,41.1725,41.104,41.1554,1576847.0
2018-10-05 09:30:00,48.24,48.34,47.82,47.84,1239948.0,41.258,41.3435,40.8988,40.9159,1239948.0
2018-10-05 09:40:00,47.84,47.91,47.7,47.73,781844.0,40.9159,40.9758,40.7962,40.8218,781844.0
2018-10-05 09:50:00,47.73,47.8,47.53,47.59,598663.0,40.8218,40.8817,40.6508,40.7021,598663.0
2018-10-05 10:00:00,47.59,47.69,47.52,47.63,468729.0,40.7021,40.7876,40.6422,40.7363,468729.0
2018-10-05 10:10:00,47.63,47.64,47.41,47.5,644374.0,40.7363,40.7448,40.5481,40.6251,644374.0
2018-10-05 10:20:00,47.51,47.65,47.48,47.59,438341.0,40.6337,40.7534,40.608,40.7021,438341.0
2018-10-05 10:30:00,47.59,47.63,47.54,47.55,464496.0,40.7021,40.7363,40.6593,40.6679,464496.0
2018-10-05 10:40:00,47.55,47.59,47.43,47.46,573112.0,40.6679,40.7021,40.5652,40.5909,573112.0
2018-10-05 10:50:00,47.46,47.48,47.35,47.45,441443.0,40.5909,40.608,40.4968,40.5823,441443.0
2018-10-05 11:00:00,47.45,47.48,47.32,47.32,489360.0,40.5823,40.608,40.4712,40.4712,489360.0
2018-10-05 11:10:00,47.32,47.37,47.19,47.22,696743.0,40.4712,40.5139,40.36,40.3856,696743.0
2018-10-05 11:20:00,47.22,47.26,47.08,47.09,704860.0,40.3856,40.4198,40.2659,40.2744,704860.0
2018-10-05 11:30:00,47.09,47.16,47.01,47.11,530843.0,40.2744,40.3343,40.206,40.2915,530843.0
2018-10-05 11:40:00,47.1,47.11,46.88,46.96,572290.0,40.283,40.2915,40.0948,40.1633,572290.0
2018-10-05 11:50:00,46.95,47.0,46.82,46.89,682952.0,40.1547,40.1975,40.0435,40.1034,682952.0
2018-10-05 12:00:00,46.9,47.01,46.88,46.99,578337.0,40.1119,40.206,40.0948,40.1889,578337.0
2018-10-05 12:10:00,46.98,47.0,46.9,46.98,233158.0,40.1804,40.1975,40.1119,40.1804,233158.0
2018-10-05 12:20:00,46.98,47.05,46.95,46.97,530606.0,40.1804,40.2402,40.1547,40.1718,530606.0
2018-10-05 12:30:00,46.96,46.97,46.77,46.78,474528.0,40.1633,40.1718,40.0008,40.0093,474528.0
2018-10-05 12:40:00,46.78,46.84,46.69,46.83,303665.0,40.0093,40.0606,39.9323,40.0521,303665.0
2018-10-05 12:50:00,46.84,46.88,46.76,46.8,296288.0,40.0606,40.0948,39.9922,40.0264,296288.0
2018-10-05 13:00:00,46.79,46.8,46.68,46.7,579810.0,40.0179,40.0264,39.9238,39.9409,579810.0
2018-10-05 13:10:00,46.7,46.83,46.67,46.78,417210.0,39.9409,40.0521,39.9152,40.0093,417210.0
2018-10-05 13:20:00,46.78,46.79,46.66,46.75,308466.0,40.0093,40.0179,39.9067,39.9837,308466.0
2018-10-05 13:30:00,46.75,46.87,46.74,46.85,378830.0,39.9837,40.0863,39.9751,40.0692,378830.0
2018-10-05 13:40:00,46.85,47.03,46.85,47.03,442292.0,40.0692,40.2231,40.0692,40.2231,442292.0
2018-10-05 13:50:00,47.03,47.05,46.97,46.98,414396.0,40.2231,40.2402,40.1718,40.1804,414396.0
2018-10-05 14:00:00,46.97,47.09,46.96,46.99,275343.0,40.1718,40.2744,40.1633,40.1889,275343.0
2018-10-05 14:10:00,47.0,47.07,46.98,47.01,473424.0,40.1975,40.2573,40.1804,40.206,473424.0
2018-10-05 14:20:00,47.0,47.12,46.99,47.1,415360.0,40.1975,40.3001,40.1889,40.283,415360.0
2018-10-05 14:30:00,47.11,47.12,46.98,47.02,400353.0,40.2915,40.3001,40.1804,40.2146,400353.0
2018-10-05 14:40:00,47.02,47.13,47.02,47.09,421571.0,40.2146,40.3087,40.2146,40.2744,421571.0
2018-10-05 14:50:00,47.09,47.12,46.94,47.05,377269.0,40.2744,40.3001,40.1462,40.2402,377269.0
2018-10-05 15:00:00,47.05,47.16,46.98,47.13,483676.0,40.2402,40.3343,40.1804,40.3087,483676.0
2018-10-05 15:10:00,47.13,47.14,47.0,47.02,495346.0,40.3087,40.3172,40.1975,40.2146,495346.0
2018-10-05 15:20:00,47.02,47.09,46.97,47.02,541080.0,40.2146,40.2744,40.1718,40.2146,541080.0
2018-10-05 15:30:00,47.02,47.03,46.93,46.98,471989.0,40.2146,40.2231,40.1376,40.1804,471989.0
2018-10-05 15:40:00,46.97,47.22,46.94,47.21,1054203.0,40.1718,40.3856,40.1462,40.3771,1054203.0
2018-10-05 15:50:00,47.2,47.21,46.99,47.02,2078258.0,40.3685,40.3771,40.1889,40.2146,2078258.0
2018-10-08 09:30:00,46.96,47.23,46.71,46.85,1212024.0,40.1633,40.3942,39.9494,40.0692,1212024.0
2018-10-08 09:40:00,46.84,47.21,46.8,47.18,598618.0,40.0606,40.3771,40.0264,40.3514,598618.0
2018-10-08 09:50:00,47.17,47.35,47.17,47.17,507388.0,40.3429,40.4968,40.3429,40.3429,507388.0
2018-10-08 10:00:00,47.16,47.25,47.08,47.24,439423.0,40.3343,40.4113,40.2659,40.4027,439423.0
2018-10-08 10:10:00,47.25,47.35,47.19,47.23,399120.0,40.4113,40.4968,40.36,40.3942,399120.0
2018-10-08 10:20:00,47.23,47.34,47.19,47.28,258365.0,40.3942,40.4883,40.36,40.4369,258365.0
2018-10-08 10:30:00,47.28,47.28,47.03,47.09,328224.0,40.4369,40.4369,40.2231,40.2744,328224.0
2018-10-08 10:40:00,47.08,47.15,46.96,47.04,190943.0,40.2659,40.3258,40.1633,40.2317,190943.0
2018-10-08 10:50:00,47.03,47.15,46.99,47.11,246437.0,40.2231,40.3258,40.1889,40.2915,246437.0
2018-10-08 11:00:00,47.11,47.13,46.98,47.04,233700.0,40.2915,40.3087,40.1804,40.2317,233700.0
2018-10-08 11:10:00,47.04,47.11,46.99,47.08,246356.0,40.2317,40.2915,40.1889,40.2659,246356.0
2018-10-08 11:20:00,47.09,47.18,47.04,47.04,389469.0,40.2744,40.3514,40.2317,40.2317,389469.0
2018-10-08 11:30:00,47.04,47.04,46.73,46.73,516743.0,40.2317,40.2317,39.9665,39.9665,516743.0
2018-10-08 11:40:00,46.73,46.76,46.53,46.65,469407.0,39.9665,39.9922,39.7955,39.8981,469407.0
2018-10-08 11:50:00,46.65,46.72,46.52,46.71,335406.0,39.8981,39.958,39.7869,39.9494,335406.0
2018-10-08 12:00:00,46.7,46.73,46.6,46.69,322833.0,39.9409,39.9665,39.8554,39.9323,322833.0
2018-10-08 12:10:00,46.69,46.75,46.62,46.62,382516.0,39.9323,39.9837,39.8725,39.8725,382516.0
2018-10-08 12:20:00,46.62,46.9,46.58,46.88,430014.0,39.8725,40.1119,39.8383,40.0948,430014.0
2018-10-08 12:30:00,46.87,46.89,46.74,46.82,259194.0,40.0863,40.1034,39.9751,40.0435,259194.0
2018-10-08 12:40:00,46.82,46.9,46.79,46.8,200003.0,40.0435,40.1119,40.0179,40.0264,200003.0
2018-10-08 12:50:00,46.81,46.86,46.61,46.62,233924.0,40.035,40.0777,39.8639,39.8725,233924.0
2018-10-08 13:00:00,46.62,46.83,46.6,46.82,254490.0,39.8725,40.0521,39.8554,40.0435,254490.0
2018-10-08 13:10:00,46.82,46.82,46.64,46.68,202918.0,40.0435,40.0435,39.8896,39.9238,202918.0
2018-10-08 13:20:00,46.68,46.73,46.63,46.67,260223.0,39.9238,39.9665,39.881,39.9152,260223.0
2018-10-08 13:30:00,46.67,46.77,46.66,46.77,332961.0,39.9152,40.0008,39.9067,40.0008,332961.0
2018-10-08 13:40:00,46.77,46.88,46.76,46.79,269594.0,40.0008,40.0948,39.9922,40.0179,269594.0
2018-10-08 13:50:00,46.79,46.84,46.74,46.78,155252.0,40.0179,40.0606,39.9751,40.0093,155252.0
2018-10-08 14:00:00,46.78,47.0,46.75,46.98,339618.0,40.0093,40.1975,39.9837,40.1804,339618.0
2018-10-08 14:10:00,46.98,46.98,46.79,46.8,198481.0,40.1804,40.1804,40.0179,40.0264,198481.0
2018-10-08 14:20:00,46.8,46.9,46.8,46.83,204595.0,40.0264,40.1119,40.0264,40.0521,204595.0
2018-10-08 14:30:00,46.83,46.93,46.83,46.9,234026.0,40.0521,40.1376,40.0521,40.1119,234026.0
2018-10-08 14:40:00,46.9,46.92,46.83,46.9,262648.0,40.1119,40.129,40.0521,40.1119,262648.0
2018-10-08 14:50:00,46.89,46.99,46.86,46.94,254126.0,40.1034,40.1889,40.0777,40.1462,254126.0
2018-10-08 15:00:00,46.94,47.05,46.92,47.02,292408.0,40.1462,40.2402,40.129,40.2146,292408.0
2018-10-08 15:10:00,47.02,47.11,46.99,47.09,374205.0,40.2146,40.2915,40.1889,40.2744,374205.0
2018-10-08 15:20:00,47.09,47.15,47.04,47.05,335875.0,40.2744,40.3258,40.2317,40.2402,335875.0
2018-10-08 15:30:00,47.06,47.12,47.02,47.05,439519.0,40.2488,40.3001,40.2146,40.2402,439519.0
2018-10-08 15:40:00,47.06,47.11,47.0,47.09,705354.0,40.2488,40.2915,40.1975,40.2744,705354.0
2018-10-08 15:50:00,47.1,47.13,47.01,47.02,1445257.0,40.283,40.3087,40.206,40.2146,1445257.0
2018-10-09 09:30:00,47.2,47.62,47.11,47.36,1178693.0,40.3685,40.7277,40.2915,40.5054,1178693.0
2018-10-09 09:40:00,47.35,47.36,46.88,47.01,661486.0,40.4968,40.5054,40.0948,40.206,661486.0
2018-10-09 09:50:00,47.01,47.12,46.88,47.1,646109.0,40.206,40.3001,40.0948,40.283,646109.0
2018-10-09 10:00:00,47.11,47.13,46.72,46.72,574255.0,40.2915,40.3087,39.958,39.958,574255.0
2018-10-09 10:10:00,46.72,46.8,46.63,46.79,615513.0,39.958,40.0264,39.881,40.0179,615513.0
2018-10-09 10:20:00,46.8,46.98,46.78,46.94,462605.0,40.0264,40.1804,40.0093,40.1462,462605.0
2018-10-09 10:30:00,46.94,47.14,46.93,47.11,543681.0,40.1462,40.3172,40.1376,40.2915,543681.0
2018-10-09 10:40:00,47.11,47.16,47.05,47.06,451701.0,40.2915,40.3343,40.2402,40.2488,451701.0
2018-10-09 10:50:00,47.06,47.09,46.92,46.93,490312.0,40.2488,40.2744,40.129,40.1376,490312.0
2018-10-09 11:00:00,46.94,46.94,46.73,46.78,535791.0,40.1462,40.1462,39.9665,40.0093,535791.0
2018-10-09 11:10:00,46.78,46.96,46.76,46.9,396489.0,40.0093,40.1633,39.9922,40.1119,396489.0
2018-10-09 11:20:00,46.9,47.1,46.9,47.05,271329.0,40.1119,40.283,40.1119,40.2402,271329.0
2018-10-09 11:30:00,47.05,47.16,47.02,47.14,239892.0,40.2402,40.3343,40.2146,40.3172,239892.0
2018-10-09 11:40:00,47.14,47.18,47.08,47.14,215032.0,40.3172,40.3514,40.2659,40.3172,215032.0
2018-10-09 11:50:00,47.13,47.21,47.1,47.13,199363.0,40.3087,40.3771,40.283,40.3087,199363.0
2018-10-09 12:00:00,47.12,47.17,47.07,47.11,212928.0,40.3001,40.3429,40.2573,40.2915,212928.0
2018-10-09 12:10:00,47.11,47.12,46.94,46.94,260944.0,40.2915,40.3001,40.1462,40.1462,260944.0
2018-10-09 12:20:00,46.94,46.97,46.86,46.87,185370.0,40.1462,40.1718,40.0777,40.0863,185370.0
2018-10-09 12:30:00,46.87,46.94,46.79,46.93,488299.0,40.0863,40.1462,40.0179,40.1376,488299.0
2018-10-09 12:40:00,46.92,46.93,46.72,46.8,453920.0,40.129,40.1376,39.958,40.0264,453920.0
2018-10-09 12:50:00,46.8,46.84,46.77,46.8,227533.0,40.0264,40.0606,40.0008,40.0264,227533.0
2018-10-09 13:00:00,46.8,46.82,46.73,46.78,291393.0,40.0264,40.0435,39.9665,40.0093,291393.0
2018-10-09 13:10:00,46.77,46.87,46.77,46.8,171514.0,40.0008,40.0863,40.0008,40.0264,171514.0
2018-10-09 13:20:00,46.8,46.93,46.8,46.9,239425.0,40.0264,40.1376,40.0264,40.1119,239425.0
2018-10-09 13:30:00,46.9,46.9,46.78,46.81,182316.0,40.1119,40.1119,40.0093,40.035,182316.0
2018-10-09 13:40:00,46.81,46.91,46.78,46.89,227197.0,40.035,40.1205,40.0093,40.1034,227197.0
2018-10-09 13:50:00,46.88,46.95,46.87,46.9,265227.0,40.0948,40.1547,40.0863,40.1119,265227.0
2018-10-09 14:00:00,46.9,46.92,46.84,46.91,229721.0,40.1119,40.129,40.0606,40.1205,229721.0
2018-10-09 14:10:00,46.92,46.94,46.79,46.8,493922.0,40.129,40.1462,40.0179,40.0264,493922.0
2018-10-09 14:20:00,46.8,46.82,46.74,46.75,308979.0,40.0264,40.0435,39.9751,39.9837,308979.0
2018-10-09 14:30:00,46.75,46.77,46.67,46.71,360256.0,39.9837,40.0008,39.9152,39.9494,360256.0
2018-10-09 14:40:00,46.71,46.77,46.65,46.7,423794.0,39.9494,40.0008,39.8981,39.9409,423794.0
2018-10-09 14:50:00,46.71,46.83,46.69,46.77,471428.0,39.9494,40.0521,39.9323,40.0008,471428.0
2018-10-09 15:00:00,46.77,46.81,46.73,46.78,370011.0,40.0008,40.035,39.9665,40.0093,370011.0
2018-10-09 15:10:00,46.77,46.78,46.7,46.72,403900.0,40.0008,40.0093,39.9409,39.958,403900.0
2018-10-09 15:20:00,46.72,46.72,46.6,46.64,398898.0,39.958,39.958,39.8554,39.8896,398898.0
2018-10-09 15:30:00,46.64,46.67,46.62,46.66,557219.0,39.8896,39.9152,39.8725,39.9067,557219.0
2018-10-09 15:40:00,46.65,46.77,46.65,46.72,980969.0,39.8981,40.0008,39.8981,39.958,980969.0
2018-10-09 15:50:00,46.71,46.71,46.54,46.56,2679562.0,39.9494,39.9494,39.804,39.8212,2679562.0
2018-10-10 09:30:00,46.06,46.12,45.76,45.82,1898167.0,39.3935,39.4448,39.1369,39.1883,1898167.0
2018-10-10 09:40:00,45.82,45.94,45.53,45.56,1556559.0,39.1883,39.2909,38.9402,38.9659,1556559.0
2018-10-10 09:50:00,45.56,45.64,45.26,45.37,1172907.0,38.9659,39.0343,38.7093,38.8034,1172907.0
2018-10-10 10:00:00,45.37,45.48,45.14,45.39,1394772.0,38.8034,38.8975,38.6067,38.8205,1394772.0
2018-10-10 10:10:00,45.39,45.4,45.12,45.31,907996.0,38.8205,38.829,38.5896,38.7521,907996.0
2018-10-10 10:20:00,45.31,45.63,45.3,45.6,949572.0,38.7521,39.0258,38.7435,39.0001,949572.0
2018-10-10 10:30:00,45.59,45.62,45.47,45.48,882687.0,38.9915,39.0172,38.8889,38.8975,882687.0
2018-10-10 10:40:00,45.47,45.55,45.39,45.51,1037512.0,38.8889,38.9573,38.8205,38.9231,1037512.0
2018-10-10 10:50:00,45.51,45.67,45.51,45.6,432936.0,38.9231,39.06,38.9231,39.0001,432936.0
2018-10-10 11:00:00,45.6,45.64,45.44,45.46,636321.0,39.0001,39.0343,38.8633,38.8804,636321.0
2018-10-10 11:10:00,45.44,45.7,45.44,45.65,675665.0,38.8633,39.0856,38.8633,39.0429,675665.0
2018-10-10 11:20:00,45.65,45.69,45.5,45.57,1255592.0,39.0429,39.0771,38.9146,38.9744,1255592.0
2018-10-10 11:30:00,45.57,45.57,45.38,45.38,622004.0,38.9744,38.9744,38.8119,38.8119,622004.0
2018-10-10 11:40:00,45.38,45.67,45.38,45.6,605981.0,38.8119,39.06,38.8119,39.0001,605981.0
2018-10-10 11:50:00,45.61,45.66,45.45,45.45,408045.0,39.0086,39.0514,38.8718,38.8718,408045.0
2018-10-10 12:00:00,45.45,45.53,45.41,45.49,487165.0,38.8718,38.9402,38.8376,38.906,487165.0
2018-10-10 12:10:00,45.49,45.68,45.46,45.66,392244.0,38.906,39.0685,38.8804,39.0514,392244.0
2018-10-10 12:20:00,45.67,45.74,45.59,45.7,525196.0,39.06,39.1198,38.9915,39.0856,525196.0
2018-10-10 12:30:00,45.69,45.71,45.57,45.63,376132.0,39.0771,39.0942,38.9744,39.0258,376132.0
2018-10-10 12:40:00,45.62,45.69,45.57,45.63,357209.0,39.0172,39.0771,38.9744,39.0258,357209.0
2018-10-10 12:50:00,45.64,45.77,45.63,45.71,352570.0,39.0343,39.1455,39.0258,39.0942,352570.0
2018-10-10 13:00:00,45.7,45.84,45.56,45.82,498931.0,39.0856,39.2054,38.9659,39.1883,498931.0
2018-10-10 13:10:00,45.83,46.04,45.79,46.02,775776.0,39.1968,39.3764,39.1626,39.3593,775776.0
2018-10-10 13:20:00,46.03,46.08,45.95,45.96,574427.0,39.3679,39.4106,39.2994,39.308,574427.0
2018-10-10 13:30:00,45.95,45.97,45.77,45.81,461665.0,39.2994,39.3165,39.1455,39.1797,461665.0
2018-10-10 13:40:00,45.81,45.85,45.66,45.8,385009.0,39.1797,39.2139,39.0514,39.1712,385009.0
2018-10-10 13:50:00,45.8,45.8,45.69,45.75,320333.0,39.1712,39.1712,39.0771,39.1284,320333.0
2018-10-10 14:00:00,45.74,45.79,45.45,45.45,610116.0,39.1198,39.1626,38.8718,38.8718,610116.0
2018-10-10 14:10:00,45.44,45.64,45.42,45.54,573488.0,38.8633,39.0343,38.8461,38.9488,573488.0
2018-10-10 14:20:00,45.54,45.59,45.46,45.56,379186.0,38.9488,38.9915,38.8804,38.9659,379186.0
2018-10-10 14:30:00,45.57,45.63,45.42,45.5,476095.0,38.9744,39.0258,38.8461,38.9146,476095.0
2018-10-10 14:40:00,45.5,45.53,45.34,45.42,710062.0,38.9146,38.9402,38.7777,38.8461,710062.0
2018-10-10 14:50:00,45.42,45.53,45.38,45.48,700182.0,38.8461,38.9402,38.8119,38.8975,700182.0
2018-10-10 15:00:00,45.48,45.48,45.32,45.36,636234.0,38.8975,38.8975,38.7606,38.7948,636234.0
2018-10-10 15:10:00,45.36,45.38,45.25,45.29,671530.0,38.7948,38.8119,38.7008,38.735,671530.0
2018-10-10 15:20:00,45.3,45.49,45.29,45.48,718072.0,38.7435,38.906,38.735,38.8975,718072.0
2018-10-10 15:30:00,45.48,45.48,45.16,45.16,788138.0,38.8975,38.8975,38.6238,38.6238,788138.0
2018-10-10 15:40:00,45.16,45.38,45.04,45.36,2191450.0,38.6238,38.8119,38.5211,38.7948,2191450.0
2018-10-10 15:50:00,45.35,45.36,44.8,44.81,4212211.0,38.7863,38.7948,38.3159,38.3244,4212211.0
2018-10-11 09:30:00,45.15,45.41,44.65,44.71,2043603.0,38.6152,38.8376,38.1876,38.2389,2043603.0
2018-10-11 09:40:00,44.7,45.26,44.57,45.17,1495535.0,38.2304,38.7093,38.1192,38.6323,1495535.0
2018-10-11 09:50:00,45.17,45.57,45.12,45.52,1014240.0,38.6323,38.9744,38.5896,38.9317,1014240.0
2018-10-11 10:00:00,45.52,45.61,45.25,45.36,1136656.0,38.9317,39.0086,38.7008,38.7948,1136656.0
2018-10-11 10:10:00,45.37,45.39,44.8,44.91,1044418.0,38.8034,38.8205,38.3159,38.41,1044418.0
2018-10-11 10:20:00,44.91,45.0,44.81,44.92,802139.0,38.41,38.4869,38.3244,38.4185,802139.0
2018-10-11 10:30:00,44.93,45.03,44.75,44.83,1106321.0,38.4271,38.5126,38.2731,38.3415,1106321.0
2018-10-11 10:40:00,44.83,44.88,44.7,44.73,730753.0,38.3415,38.3843,38.2304,38.256,730753.0
2018-10-11 10:50:00,44.72,44.86,44.7,44.71,810802.0,38.2475,38.3672,38.2304,38.2389,810802.0
2018-10-11 11:00:00,44.71,44.74,44.38,44.58,1240570.0,38.2389,38.2646,37.9567,38.1277,1240570.0
2018-10-11 11:10:00,44.58,44.61,44.35,44.47,694962.0,38.1277,38.1534,37.931,38.0336,694962.0
2018-10-11 11:20:00,44.48,44.71,44.48,44.69,783946.0,38.0422,38.2389,38.0422,38.2218,783946.0
2018-10-11 11:30:00,44.69,44.69,44.45,44.6,609494.0,38.2218,38.2218,38.0165,38.1448,609494.0
2018-10-11 11:40:00,44.6,44.88,44.59,44.88,663091.0,38.1448,38.3843,38.1363,38.3843,663091.0
2018-10-11 11:50:00,44.89,44.92,44.7,44.74,542196.0,38.3929,38.4185,38.2304,38.2646,542196.0
2018-10-11 12:00:00,44.74,44.89,44.67,44.7,579726.0,38.2646,38.3929,38.2047,38.2304,579726.0
2018-10-11 12:10:00,44.71,44.95,44.71,44.91,411395.0,38.2389,38.4442,38.2389,38.41,411395.0
2018-10-11 12:20:00,44.92,45.14,44.92,45.02,480760.0,38.4185,38.6067,38.4185,38.504,480760.0
2018-10-11 12:30:00,45.01,45.07,44.91,44.92,581942.0,38.4955,38.5468,38.41,38.4185,581942.0
2018-10-11 12:40:00,44.91,44.99,44.82,44.86,518500.0,38.41,38.4784,38.333,38.3672,518500.0
2018-10-11 12:50:00,44.86,45.04,44.77,44.97,468244.0,38.3672,38.5211,38.2902,38.4613,468244.0
2018-10-11 13:00:00,44.96,44.96,44.74,44.8,338005.0,38.4527,38.4527,38.2646,38.3159,338005.0
2018-10-11 13:10:00,44.8,45.1,44.72,45.04,353274.0,38.3159,38.5725,38.2475,38.5211,353274.0
2018-10-11 13:20:00,45.04,45.11,44.94,45.04,343186.0,38.5211,38.581,38.4356,38.5211,343186.0
2018-10-11 13:30:00,45.04,45.13,44.9,44.96,266722.0,38.5211,38.5981,38.4014,38.4527,266722.0
2018-10-11 13:40:00,44.96,45.0,44.81,44.85,469366.0,38.4527,38.4869,38.3244,38.3586,469366.0
2018-10-11 13:50:00,44.84,44.9,44.7,44.88,442470.0,38.3501,38.4014,38.2304,38.3843,442470.0
2018-10-11 14:00:00,44.87,44.9,44.72,44.74,354413.0,38.3758,38.4014,38.2475,38.2646,354413.0
2018-10-11 14:10:00,44.73,44.75,44.55,44.66,441733.0,38.256,38.2731,38.1021,38.1961,441733.0
2018-10-11 14:20:00,44.65,44.78,44.52,44.53,463947.0,38.1876,38.2988,38.0764,38.085,463947.0
2018-10-11 14:30:00,44.54,44.57,44.3,44.38,788692.0,38.0935,38.1192,37.8883,37.9567,788692.0
2018-10-11 14:40:00,44.37,44.4,43.73,44.09,2018372.0,37.9481,37.9738,37.4008,37.7086,2018372.0
2018-10-11 14:50:00,44.1,44.28,44.0,44.14,1295373.0,37.7172,37.8711,37.6317,37.7514,1295373.0
2018-10-11 15:00:00,44.13,44.33,44.05,44.18,936262.0,37.7429,37.9139,37.6744,37.7856,936262.0
2018-10-11 15:10:00,44.17,44.92,44.11,44.88,1750711.0,37.7771,38.4185,37.7258,38.3843,1750711.0
2018-10-11 15:20:00,44.89,44.97,44.73,44.74,1047881.0,38.3929,38.4613,38.256,38.2646,1047881.0
2018-10-11 15:30:00,44.75,44.91,44.57,44.73,1269390.0,38.2731,38.41,38.1192,38.256,1269390.0
2018-10-11 15:40:00,44.73,44.73,44.31,44.33,1505349.0,38.256,38.256,37.8968,37.9139,1505349.0
2018-10-11 15:50:00,44.33,44.53,44.22,44.24,3071251.0,37.9139,38.085,37.8198,37.8369,3071251.0
2018-10-12 09:30:00,45.27,45.35,44.57,44.88,2154556.0,38.7179,38.7863,38.1192,38.3843,2154556.0
2018-10-12 09:40:00,44.88,44.9,44.6,44.79,1121339.0,38.3843,38.4014,38.1448,38.3073,1121339.0
2018-10-12 09:50:00,44.79,44.79,44.55,44.57,904023.0,38.3073,38.3073,38.1021,38.1192,904023.0
2018-10-12 10:00:00,44.56,44.72,44.49,44.72,723209.0,38.1106,38.2475,38.0508,38.2475,723209.0
2018-10-12 10:10:00,44.72,44.74,44.61,44.67,668433.0,38.2475,38.2646,38.1534,38.2047,668433.0
2018-10-12 10:20:00,44.67,44.78,44.6,44.64,581508.0,38.2047,38.2988,38.1448,38.179,581508.0
2018-10-12 10:30:00,44.65,44.93,44.64,44.91,637733.0,38.1876,38.4271,38.179,38.41,637733.0
2018-10-12 10:40:00,44.92,45.0,44.87,44.87,521650.0,38.4185,38.4869,38.3758,38.3758,521650.0
2018-10-12 10:50:00,44.87,45.02,44.83,44.86,550701.0,38.3758,38.504,38.3415,38.3672,550701.0
2018-10-12 11:00:00,44.86,44.88,44.71,44.86,499639.0,38.3672,38.3843,38.2389,38.3672,499639.0
2018-10-12 11:10:00,44.86,44.95,44.79,44.82,365984.0,38.3672,38.4442,38.3073,38.333,365984.0
2018-10-12 11:20:00,44.83,44.87,44.74,44.82,315361.0,38.3415,38.3758,38.2646,38.333,315361.0
2018-10-12 11:30:00,44.82,44.92,44.74,44.77,405112.0,38.333,38.4185,38.2646,38.2902,405112.0
2018-10-12 11:40:00,44.76,44.79,44.56,44.67,772494.0,38.2817,38.3073,38.1106,38.2047,772494.0
2018-10-12 11:50:00,44.67,44.72,44.57,44.61,370819.0,38.2047,38.2475,38.1192,38.1534,370819.0
2018-10-12 12:00:00,44.61,44.61,44.3,44.47,1037580.0,38.1534,38.1534,37.8883,38.0336,1037580.0
2018-10-12 12:10:00,44.48,44.56,44.39,44.44,445820.0,38.0422,38.1106,37.9652,38.008,445820.0
2018-10-12 12:20:00,44.44,44.55,44.37,44.45,528126.0,38.008,38.1021,37.9481,38.0165,528126.0
2018-10-12 12:30:00,44.45,44.56,44.35,44.36,409937.0,38.0165,38.1106,37.931,37.9396,409937.0
2018-10-12 12:40:00,44.36,44.41,44.24,44.26,402853.0,37.9396,37.9823,37.8369,37.854,402853.0
2018-10-12 12:50:00,44.25,44.49,44.24,44.44,399898.0,37.8455,38.0508,37.8369,38.008,399898.0
2018-10-12 13:00:00,44.43,44.6,44.33,44.57,484251.0,37.9994,38.1448,37.9139,38.1192,484251.0
2018-10-12 13:10:00,44.57,44.62,44.39,44.42,371787.0,38.1192,38.1619,37.9652,37.9909,371787.0
2018-10-12 13:20:00,44.42,44.58,44.41,44.46,286840.0,37.9909,38.1277,37.9823,38.0251,286840.0
2018-10-12 13:30:00,44.45,44.45,44.28,44.37,330398.0,38.0165,38.0165,37.8711,37.9481,330398.0
2018-10-12 13:40:00,44.36,44.56,44.29,44.51,356963.0,37.9396,38.1106,37.8797,38.0679,356963.0
2018-10-12 13:50:00,44.51,44.57,44.43,44.5,344603.0,38.0679,38.1192,37.9994,38.0593,344603.0
2018-10-12 14:00:00,44.5,44.53,44.34,44.38,351849.0,38.0593,38.085,37.9225,37.9567,351849.0
2018-10-12 14:10:00,44.38,44.43,44.23,44.4,522134.0,37.9567,37.9994,37.8284,37.9738,522134.0
2018-10-12 14:20:00,44.4,44.54,44.3,44.52,390576.0,37.9738,38.0935,37.8883,38.0764,390576.0
2018-10-12 14:30:00,44.54,44.55,44.34,44.4,299610.0,38.0935,38.1021,37.9225,37.9738,299610.0
2018-10-12 14:40:00,44.39,44.44,44.31,44.37,291382.0,37.9652,38.008,37.8968,37.9481,291382.0
2018-10-12 14:50:00,44.37,44.63,44.35,44.58,426491.0,37.9481,38.1705,37.931,38.1277,426491.0
2018-10-12 15:00:00,44.58,44.66,44.48,44.64,479156.0,38.1277,38.1961,38.0422,38.179,479156.0
2018-10-12 15:10:00,44.64,44.71,44.56,44.58,503103.0,38.179,38.2389,38.1106,38.1277,503103.0
2018-10-12 15:20:00,44.58,44.78,44.58,44.75,660957.0,38.1277,38.2988,38.1277,38.2731,660957.0
2018-10-12 15:30:00,44.75,44.8,44.67,44.72,746553.0,38.2731,38.3159,38.2047,38.2475,746553.0
2018-10-12 15:40:00,44.72,44.87,44.7,44.84,839982.0,38.2475,38.3758,38.2304,38.3501,839982.0
2018-10-12 15:50:00,44.84,44.99,44.81,44.87,2559163.0,38.3501,38.4784,38.3244,38.3758,2559163.0
2018-10-15 09:30:00,44.63,44.89,44.44,44.82,1054012.0,38.1705,38.3929,38.008,38.333,1054012.0
2018-10-15 09:40:00,44.81,44.97,44.75,44.87,551601.0,38.3244,38.4613,38.2731,38.3758,551601.0
2018-10-15 09:50:00,44.87,44.92,44.7,44.75,544322.0,38.3758,38.4185,38.2304,38.2731,544322.0
2018-10-15 10:00:00,44.75,44.8,44.54,44.55,417752.0,38.2731,38.3159,38.0935,38.1021,417752.0
2018-10-15 10:10:00,44.55,44.66,44.45,44.48,596364.0,38.1021,38.1961,38.0165,38.0422,596364.0
2018-10-15 10:20:00,44.49,44.71,44.45,44.63,335579.0,38.0508,38.2389,38.0165,38.1705,335579.0
2018-10-15 10:30:00,44.62,44.8,44.59,44.79,348276.0,38.1619,38.3159,38.1363,38.3073,348276.0
2018-10-15 10:40:00,44.8,44.82,44.73,44.76,384486.0,38.3159,38.333,38.256,38.2817,384486.0
2018-10-15 10:50:00,44.77,44.92,44.74,44.89,340345.0,38.2902,38.4185,38.2646,38.3929,340345.0
2018-10-15 11:00:00,44.89,45.02,44.89,44.94,483254.0,38.3929,38.504,38.3929,38.4356,483254.0
2018-10-15 11:10:00,44.93,45.04,44.9,45.0,397736.0,38.4271,38.5211,38.4014,38.4869,397736.0
2018-10-15 11:20:00,45.0,45.14,44.96,45.09,262310.0,38.4869,38.6067,38.4527,38.5639,262310.0
2018-10-15 11:30:00,45.1,45.13,45.02,45.04,302856.0,38.5725,38.5981,38.504,38.5211,302856.0
2018-10-15 11:40:00,45.05,45.14,45.02,45.11,239416.0,38.5297,38.6067,38.504,38.581,239416.0
2018-10-15 11:50:00,45.11,45.13,44.91,44.93,529422.0,38.581,38.5981,38.41,38.4271,529422.0
2018-10-15 12:00:00,44.93,44.93,44.84,44.85,231008.0,38.4271,38.4271,38.3501,38.3586,231008.0
2018-10-15 12:10:00,44.85,44.87,44.74,44.81,234868.0,38.3586,38.3758,38.2646,38.3244,234868.0
2018-10-15 12:20:00,44.81,44.96,44.8,44.95,162848.0,38.3244,38.4527,38.3159,38.4442,162848.0
2018-10-15 12:30:00,44.95,45.07,44.94,45.02,201986.0,38.4442,38.5468,38.4356,38.504,201986.0
2018-10-15 12:40:00,45.03,45.07,44.98,45.05,185848.0,38.5126,38.5468,38.4698,38.5297,185848.0
2018-10-15 12:50:00,45.05,45.09,44.96,44.97,145350.0,38.5297,38.5639,38.4527,38.4613,145350.0
2018-10-15 13:00:00,44.98,45.02,44.91,44.99,237803.0,38.4698,38.504,38.41,38.4784,237803.0
2018-10-15 13:10:00,44.99,45.01,44.94,44.95,149161.0,38.4784,38.4955,38.4356,38.4442,149161.0
2018-10-15 13:20:00,44.95,44.95,44.81,44.84,232623.0,38.4442,38.4442,38.3244,38.3501,232623.0
2018-10-15 13:30:00,44.84,44.97,44.8,44.95,288437.0,38.3501,38.4613,38.3159,38.4442,288437.0
2018-10-15 13:40:00,44.94,45.08,44.93,45.06,270033.0,38.4356,38.5554,38.4271,38.5383,270033.0
2018-10-15 13:50:00,45.07,45.07,44.9,44.92,176326.0,38.5468,38.5468,38.4014,38.4185,176326.0
2018-10-15 14:00:00,44.93,44.94,44.84,44.92,212103.0,38.4271,38.4356,38.3501,38.4185,212103.0
2018-10-15 14:10:00,44.93,44.93,44.79,44.81,231623.0,38.4271,38.4271,38.3073,38.3244,231623.0
2018-10-15 14:20:00,44.8,44.87,44.71,44.73,229883.0,38.3159,38.3758,38.2389,38.256,229883.0
2018-10-15 14:30:00,44.73,44.78,44.68,44.76,235934.0,38.256,38.2988,38.2133,38.2817,235934.0
2018-10-15 14:40:00,44.76,44.93,44.76,44.92,196090.0,38.2817,38.4271,38.2817,38.4185,196090.0
2018-10-15 14:50:00,44.91,45.0,44.91,44.96,205530.0,38.41,38.4869,38.41,38.4527,205530.0
2018-10-15 15:00:00,44.96,45.04,44.9,44.91,315758.0,38.4527,38.5211,38.4014,38.41,315758.0
2018-10-15 15:10:00,44.91,44.92,44.72,44.73,464546.0,38.41,38.4185,38.2475,38.256,464546.0
2018-10-15 15:20:00,44.73,44.81,44.71,44.72,264507.0,38.256,38.3244,38.2389,38.2475,264507.0
2018-10-15 15:30:00,44.71,44.78,44.67,44.69,420607.0,38.2389,38.2988,38.2047,38.2218,420607.0
2018-10-15 15:40:00,44.69,44.76,44.66,44.7,585049.0,38.2218,38.2817,38.1961,38.2304,585049.0
2018-10-15 15:50:00,44.7,44.71,44.51,44.51,1420860.0,38.2304,38.2389,38.0679,38.0679,1420860.0
2018-10-16 09:30:00,44.9,45.15,44.82,45.1,846017.0,38.4014,38.6152,38.333,38.5725,846017.0
2018-10-16 09:40:00,45.1,45.22,45.04,45.16,592720.0,38.5725,38.6751,38.5211,38.6238,592720.0
2018-10-16 09:50:00,45.16,45.33,45.11,45.31,576981.0,38.6238,38.7692,38.581,38.7521,576981.0
2018-10-16 10:00:00,45.32,45.34,45.25,45.28,383591.0,38.7606,38.7777,38.7008,38.7264,383591.0
2018-10-16 10:10:00,45.28,45.35,45.14,45.2,424419.0,38.7264,38.7863,38.6067,38.658,424419.0
2018-10-16 10:20:00,45.19,45.27,45.04,45.05,282726.0,38.6494,38.7179,38.5211,38.5297,282726.0
2018-10-16 10:30:00,45.06,45.17,45.03,45.16,210154.0,38.5383,38.6323,38.5126,38.6238,210154.0
2018-10-16 10:40:00,45.16,45.24,45.16,45.2,352551.0,38.6238,38.6922,38.6238,38.658,352551.0
2018-10-16 10:50:00,45.19,45.38,45.18,45.38,318303.0,38.6494,38.8119,38.6409,38.8119,318303.0
2018-10-16 11:00:00,45.38,45.39,45.2,45.21,306578.0,38.8119,38.8205,38.658,38.6665,306578.0
2018-10-16 11:10:00,45.21,45.54,45.2,45.52,446870.0,38.6665,38.9488,38.658,38.9317,446870.0
2018-10-16 11:20:00,45.52,45.67,45.46,45.66,610011.0,38.9317,39.06,38.8804,39.0514,610011.0
2018-10-16 11:30:00,45.66,45.76,45.6,45.72,400031.0,39.0514,39.1369,39.0001,39.1027,400031.0
2018-10-16 11:40:00,45.73,45.75,45.62,45.67,498091.0,39.1113,39.1284,39.0172,39.06,498091.0
2018-10-16 11:50:00,45.67,45.81,45.61,45.8,447979.0,39.06,39.1797,39.0086,39.1712,447979.0
2018-10-16 12:00:00,45.8,45.83,45.7,45.71,261550.0,39.1712,39.1968,39.0856,39.0942,261550.0
2018-10-16 12:10:00,45.72,45.8,45.57,45.59,359331.0,39.1027,39.1712,38.9744,38.9915,359331.0
2018-10-16 12:20:00,45.59,45.62,45.52,45.61,194688.0,38.9915,39.0172,38.9317,39.0086,194688.0
2018-10-16 12:30:00,45.61,45.74,45.57,45.68,306061.0,39.0086,39.1198,38.9744,39.0685,306061.0
2018-10-16 12:40:00,45.68,45.72,45.65,45.7,181108.0,39.0685,39.1027,39.0429,39.0856,181108.0
2018-10-16 12:50:00,45.7,45.77,45.65,45.75,170804.0,39.0856,39.1455,39.0429,39.1284,170804.0
2018-10-16 13:00:00,45.74,45.76,45.64,45.67,214333.0,39.1198,39.1369,39.0343,39.06,214333.0
2018-10-16 13:10:00,45.67,45.72,45.65,45.7,218336.0,39.06,39.1027,39.0429,39.0856,218336.0
2018-10-16 13:20:00,45.7,45.77,45.69,45.77,210042.0,39.0856,39.1455,39.0771,39.1455,210042.0
2018-10-16 13:30:00,45.77,45.83,45.77,45.82,356645.0,39.1455,39.1968,39.1455,39.1883,356645.0
2018-10-16 13:40:00,45.82,45.89,45.8,45.85,335010.0,39.1883,39.2481,39.1712,39.2139,335010.0
2018-10-16 13:50:00,45.85,45.87,45.79,45.83,404743.0,39.2139,39.231,39.1626,39.1968,404743.0
2018-10-16 14:00:00,45.83,45.89,45.78,45.83,352224.0,39.1968,39.2481,39.154,39.1968,352224.0
2018-10-16 14:10:00,45.84,45.87,45.78,45.81,181369.0,39.2054,39.231,39.154,39.1797,181369.0
2018-10-16 14:20:00,45.81,45.85,45.76,45.82,205742.0,39.1797,39.2139,39.1369,39.1883,205742.0
2018-10-16 14:30:00,45.83,45.9,45.79,45.88,353453.0,39.1968,39.2567,39.1626,39.2396,353453.0
2018-10-16 14:40:00,45.88,45.89,45.81,45.85,356700.0,39.2396,39.2481,39.1797,39.2139,356700.0
2018-10-16 14:50:00,45.86,45.87,45.7,45.73,241872.0,39.2225,39.231,39.0856,39.1113,241872.0
2018-10-16 15:00:00,45.73,45.77,45.68,45.77,287135.0,39.1113,39.1455,39.0685,39.1455,287135.0
2018-10-16 15:10:00,45.76,45.87,45.72,45.84,401567.0,39.1369,39.231,39.1027,39.2054,401567.0
2018-10-16 15:20:00,45.84,45.85,45.75,45.76,331748.0,39.2054,39.2139,39.1284,39.1369,331748.0
2018-10-16 15:30:00,45.76,45.88,45.74,45.88,499587.0,39.1369,39.2396,39.1198,39.2396,499587.0
2018-10-16 15:40:00,45.88,45.98,45.87,45.97,823019.0,39.2396,39.3251,39.231,39.3165,823019.0
2018-10-16 15:50:00,45.98,46.01,45.92,45.94,2285746.0,39.3251,39.3508,39.2738,39.2909,2285746.0
2018-10-17 09:30:00,46.0,46.09,45.62,45.84,1074978.0,39.3422,39.4192,39.0172,39.2054,1074978.0
2018-10-17 09:40:00,45.83,45.97,45.68,45.89,552247.0,39.1968,39.3165,39.0685,39.2481,552247.0
2018-10-17 09:50:00,45.9,45.98,45.72,45.73,402651.0,39.2567,39.3251,39.1027,39.1113,402651.0
2018-10-17 10:00:00,45.73,45.79,45.58,45.78,499490.0,39.1113,39.1626,38.983,39.154,499490.0
2018-10-17 10:10:00,45.79,45.84,45.63,45.79,326584.0,39.1626,39.2054,39.0258,39.1626,326584.0
2018-10-17 10:20:00,45.78,45.92,45.68,45.85,398224.0,39.154,39.2738,39.0685,39.2139,398224.0
2018-10-17 10:30:00,45.85,45.93,45.63,45.67,325436.0,39.2139,39.2823,39.0258,39.06,325436.0
2018-10-17 10:40:00,45.66,45.67,45.54,45.66,355957.0,39.0514,39.06,38.9488,39.0514,355957.0
2018-10-17 10:50:00,45.66,45.67,45.56,45.63,285946.0,39.0514,39.06,38.9659,39.0258,285946.0
2018-10-17 11:00:00,45.62,45.8,45.56,45.79,265973.0,39.0172,39.1712,38.9659,39.1626,265973.0
2018-10-17 11:10:00,45.79,45.83,45.66,45.75,209595.0,39.1626,39.1968,39.0514,39.1284,209595.0
2018-10-17 11:20:00,45.75,45.78,45.7,45.74,189665.0,39.1284,39.154,39.0856,39.1198,189665.0
2018-10-17 11:30:00,45.75,45.81,45.7,45.75,266374.0,39.1284,39.1797,39.0856,39.1284,266374.0
2018-10-17 11:40:00,45.75,46.0,45.75,45.98,395939.0,39.1284,39.3422,39.1284,39.3251,395939.0
2018-10-17 11:50:00,45.97,45.99,45.82,45.92,219147.0,39.3165,39.3337,39.1883,39.2738,219147.0
2018-10-17 12:00:00,45.92,45.95,45.85,45.93,342764.0,39.2738,39.2994,39.2139,39.2823,342764.0
2018-10-17 12:10:00,45.94,46.03,45.85,46.0,311119.0,39.2909,39.3679,39.2139,39.3422,311119.0
2018-10-17 12:20:00,46.0,46.06,45.96,45.98,215923.0,39.3422,39.3935,39.308,39.3251,215923.0
2018-10-17 12:30:00,45.99,46.05,45.94,46.05,161465.0,39.3337,39.385,39.2909,39.385,161465.0
2018-10-17 12:40:00,46.05,46.13,45.92,45.93,204805.0,39.385,39.4534,39.2738,39.2823,204805.0
2018-10-17 12:50:00,45.94,46.08,45.94,46.05,111697.0,39.2909,39.4106,39.2909,39.385,111697.0
2018-10-17 13:00:00,46.05,46.24,46.05,46.22,352528.0,39.385,39.5475,39.385,39.5304,352528.0
2018-10-17 13:10:00,46.23,46.33,46.11,46.17,380733.0,39.5389,39.6244,39.4363,39.4876,380733.0
2018-10-17 13:20:00,46.17,46.19,45.99,46.01,326870.0,39.4876,39.5047,39.3337,39.3508,326870.0
2018-10-17 13:30:00,46.01,46.16,45.96,46.15,314911.0,39.3508,39.479,39.308,39.4705,314911.0
2018-10-17 13:40:00,46.14,46.16,46.09,46.13,203912.0,39.4619,39.479,39.4192,39.4534,203912.0
2018-10-17 13:50:00,46.13,46.15,46.04,46.05,193770.0,39.4534,39.4705,39.3764,39.385,193770.0
2018-10-17 14:00:00,46.05,46.23,45.97,46.13,517787.0,39.385,39.5389,39.3165,39.4534,517787.0
2018-10-17 14:10:00,46.13,46.13,45.83,45.84,406788.0,39.4534,39.4534,39.1968,39.2054,406788.0
2018-10-17 14:20:00,45.83,45.86,45.69,45.8,321259.0,39.1968,39.2225,39.0771,39.1712,321259.0
2018-10-17 14:30:00,45.79,45.86,45.72,45.83,233100.0,39.1626,39.2225,39.1027,39.1968,233100.0
2018-10-17 14:40:00,45.84,45.96,45.84,45.96,179405.0,39.2054,39.308,39.2054,39.308,179405.0
2018-10-17 14:50:00,45.96,46.1,45.94,46.03,388559.0,39.308,39.4277,39.2909,39.3679,388559.0
2018-10-17 15:00:00,46.03,46.06,45.91,46.02,322669.0,39.3679,39.3935,39.2652,39.3593,322669.0
2018-10-17 15:10:00,46.02,46.05,45.86,45.92,256641.0,39.3593,39.385,39.2225,39.2738,256641.0
2018-10-17 15:20:00,45.93,46.05,45.9,46.01,278832.0,39.2823,39.385,39.2567,39.3508,278832.0
2018-10-17 15:30:00,46.0,46.04,45.87,45.96,376198.0,39.3422,39.3764,39.231,39.308,376198.0
2018-10-17 15:40:00,45.95,45.98,45.8,45.86,582370.0,39.2994,39.3251,39.1712,39.2225,582370.0
2018-10-17 15:50:00,45.86,45.96,45.78,45.9,1418131.0,39.2225,39.308,39.154,39.2567,1418131.0
2018-10-18 09:30:00,45.65,45.7,45.41,45.54,1067980.0,39.0429,39.0856,38.8376,38.9488,1067980.0
2018-10-18 09:40:00,45.54,45.74,45.51,45.57,605915.0,38.9488,39.1198,38.9231,38.9744,605915.0
2018-10-18 09:50:00,45.57,45.61,45.53,45.55,346182.0,38.9744,39.0086,38.9402,38.9573,346182.0
2018-10-18 10:00:00,45.55,45.55,45.32,45.4,550472.0,38.9573,38.9573,38.7606,38.829,550472.0
2018-10-18 10:10:00,45.41,45.6,45.4,45.54,357770.0,38.8376,39.0001,38.829,38.9488,357770.0
2018-10-18 10:20:00,45.54,45.59,45.49,45.51,274295.0,38.9488,38.9915,38.906,38.9231,274295.0
2018-10-18 10:30:00,45.51,45.66,45.49,45.62,419460.0,38.9231,39.0514,38.906,39.0172,419460.0
2018-10-18 10:40:00,45.62,45.7,45.56,45.62,273941.0,39.0172,39.0856,38.9659,39.0172,273941.0
2018-10-18 10:50:00,45.62,45.74,45.56,45.69,473882.0,39.0172,39.1198,38.9659,39.0771,473882.0
2018-10-18 11:00:00,45.7,45.75,45.45,45.48,368729.0,39.0856,39.1284,38.8718,38.8975,368729.0
2018-10-18 11:10:00,45.48,45.54,45.41,45.44,288089.0,38.8975,38.9488,38.8376,38.8633,288089.0
2018-10-18 11:20:00,45.45,45.45,45.26,45.29,494878.0,38.8718,38.8718,38.7093,38.735,494878.0
2018-10-18 11:30:00,45.29,45.36,45.17,45.3,414278.0,38.735,38.7948,38.6323,38.7435,414278.0
2018-10-18 11:40:00,45.3,45.3,45.0,45.09,590950.0,38.7435,38.7435,38.4869,38.5639,590950.0
2018-10-18 11:50:00,45.09,45.16,44.98,45.1,324658.0,38.5639,38.6238,38.4698,38.5725,324658.0
2018-10-18 12:00:00,45.1,45.26,45.05,45.17,389930.0,38.5725,38.7093,38.5297,38.6323,389930.0
2018-10-18 12:10:00,45.18,45.2,44.98,45.01,348814.0,38.6409,38.658,38.4698,38.4955,348814.0
2018-10-18 12:20:00,45.02,45.23,44.99,45.17,422410.0,38.504,38.6836,38.4784,38.6323,422410.0
2018-10-18 12:30:00,45.17,45.28,45.12,45.23,363562.0,38.6323,38.7264,38.5896,38.6836,363562.0
2018-10-18 12:40:00,45.24,45.32,45.12,45.15,344227.0,38.6922,38.7606,38.5896,38.6152,344227.0
2018-10-18 12:50:00,45.15,45.2,45.08,45.09,225065.0,38.6152,38.658,38.5554,38.5639,225065.0
2018-10-18 13:00:00,45.09,45.14,45.0,45.01,302806.0,38.5639,38.6067,38.4869,38.4955,302806.0
2018-10-18 13:10:00,45.01,45.03,44.9,44.92,399786.0,38.4955,38.5126,38.4014,38.4185,399786.0
2018-10-18 13:20:00,44.93,44.98,44.85,44.95,404265.0,38.4271,38.4698,38.3586,38.4442,404265.0
2018-10-18 13:30:00,44.95,45.03,44.85,44.94,529061.0,38.4442,38.5126,38.3586,38.4356,529061.0
2018-10-18 13:40:00,44.93,45.0,44.83,44.97,453509.0,38.4271,38.4869,38.3415,38.4613,453509.0
2018-10-18 13:50:00,44.97,44.99,44.85,44.97,380535.0,38.4613,38.4784,38.3586,38.4613,380535.0
2018-10-18 14:00:00,44.96,45.15,44.93,45.05,498737.0,38.4527,38.6152,38.4271,38.5297,498737.0
2018-10-18 14:10:00,45.04,45.07,44.86,44.87,185549.0,38.5211,38.5468,38.3672,38.3758,185549.0
2018-10-18 14:20:00,44.88,45.04,44.86,44.98,413971.0,38.3843,38.5211,38.3672,38.4698,413971.0
2018-10-18 14:30:00,44.97,45.05,44.89,44.99,267111.0,38.4613,38.5297,38.3929,38.4784,267111.0
2018-10-18 14:40:00,44.98,45.19,44.95,45.1,612713.0,38.4698,38.6494,38.4442,38.5725,612713.0
2018-10-18 14:50:00,45.09,45.13,45.04,45.05,782442.0,38.5639,38.5981,38.5211,38.5297,782442.0
2018-10-18 15:00:00,45.05,45.12,44.93,44.96,391036.0,38.5297,38.5896,38.4271,38.4527,391036.0
2018-10-18 15:10:00,44.95,45.05,44.88,44.94,324853.0,38.4442,38.5297,38.3843,38.4356,324853.0
2018-10-18 15:20:00,44.94,45.06,44.89,45.01,675605.0,38.4356,38.5383,38.3929,38.4955,675605.0
2018-10-18 15:30:00,45.01,45.07,44.91,45.06,525170.0,38.4955,38.5468,38.41,38.5383,525170.0
2018-10-18 15:40:00,45.06,45.13,45.0,45.05,987077.0,38.5383,38.5981,38.4869,38.5297,987077.0
2018-10-18 15:50:00,45.05,45.06,44.89,44.97,2916844.0,38.5297,38.5383,38.3929,38.4613,2916844.0
2018-10-19 09:30:00,45.25,45.25,44.83,44.98,2661220.0,38.7008,38.7008,38.3415,38.4698,2661220.0
2018-10-19 09:40:00,44.98,45.07,44.97,44.99,638490.0,38.4698,38.5468,38.4613,38.4784,638490.0
2018-10-19 09:50:00,44.99,45.06,44.95,44.97,604058.0,38.4784,38.5383,38.4442,38.4613,604058.0
2018-10-19 10:00:00,44.98,45.04,44.85,45.03,531612.0,38.4698,38.5211,38.3586,38.5126,531612.0
2018-10-19 10:10:00,45.03,45.03,44.92,44.94,426894.0,38.5126,38.5126,38.4185,38.4356,426894.0
2018-10-19 10:20:00,44.94,45.03,44.88,44.91,314257.0,38.4356,38.5126,38.3843,38.41,314257.0
2018-10-19 10:30:00,44.9,45.04,44.88,44.96,289495.0,38.4014,38.5211,38.3843,38.4527,289495.0
2018-10-19 10:40:00,44.96,45.02,44.87,44.89,250182.0,38.4527,38.504,38.3758,38.3929,250182.0
2018-10-19 10:50:00,44.9,44.92,44.82,44.88,251113.0,38.4014,38.4185,38.333,38.3843,251113.0
2018-10-19 11:00:00,44.89,45.02,44.88,44.92,286742.0,38.3929,38.504,38.3843,38.4185,286742.0
2018-10-19 11:10:00,44.93,44.96,44.77,44.78,292250.0,38.4271,38.4527,38.2902,38.2988,292250.0
2018-10-19 11:20:00,44.78,44.8,44.68,44.68,245279.0,38.2988,38.3159,38.2133,38.2133,245279.0
2018-10-19 11:30:00,44.68,44.72,44.55,44.62,339318.0,38.2133,38.2475,38.1021,38.1619,339318.0
2018-10-19 11:40:00,44.61,44.69,44.55,44.61,235913.0,38.1534,38.2218,38.1021,38.1534,235913.0
2018-10-19 11:50:00,44.62,44.72,44.44,44.61,462485.0,38.1619,38.2475,38.008,38.1534,462485.0
2018-10-19 12:00:00,44.61,44.65,44.47,44.51,235680.0,38.1534,38.1876,38.0336,38.0679,235680.0
2018-10-19 12:10:00,44.5,44.52,44.21,44.25,573198.0,38.0593,38.0764,37.8113,37.8455,573198.0
2018-10-19 12:20:00,44.25,44.25,43.97,44.07,896691.0,37.8455,37.8455,37.606,37.6915,896691.0
2018-10-19 12:30:00,44.07,44.12,43.92,44.02,479529.0,37.6915,37.7343,37.5633,37.6488,479529.0
2018-10-19 12:40:00,44.02,44.11,43.96,44.01,514047.0,37.6488,37.7258,37.5975,37.6402,514047.0
2018-10-19 12:50:00,44.01,44.18,43.95,44.11,645899.0,37.6402,37.7856,37.5889,37.7258,645899.0
2018-10-19 13:00:00,44.11,44.14,43.91,43.95,529200.0,37.7258,37.7514,37.5547,37.5889,529200.0
2018-10-19 13:10:00,43.94,44.21,43.94,44.15,490142.0,37.5804,37.8113,37.5804,37.76,490142.0
2018-10-19 13:20:00,44.15,44.23,44.1,44.22,320623.0,37.76,37.8284,37.7172,37.8198,320623.0
2018-10-19 13:30:00,44.22,44.25,44.15,44.16,482694.0,37.8198,37.8455,37.76,37.7685,482694.0
2018-10-19 13:40:00,44.16,44.2,44.03,44.16,409509.0,37.7685,37.8027,37.6573,37.7685,409509.0
2018-10-19 13:50:00,44.16,44.17,44.07,44.07,233902.0,37.7685,37.7771,37.6915,37.6915,233902.0
2018-10-19 14:00:00,44.07,44.09,43.86,44.0,538255.0,37.6915,37.7086,37.5119,37.6317,538255.0
2018-10-19 14:10:00,44.0,44.13,43.97,44.12,343360.0,37.6317,37.7429,37.606,37.7343,343360.0
2018-10-19 14:20:00,44.11,44.3,44.08,44.18,530387.0,37.7258,37.8883,37.7001,37.7856,530387.0
2018-10-19 14:30:00,44.18,44.22,44.12,44.13,679123.0,37.7856,37.8198,37.7343,37.7429,679123.0
2018-10-19 14:40:00,44.13,44.18,44.06,44.17,451644.0,37.7429,37.7856,37.683,37.7771,451644.0
2018-10-19 14:50:00,44.17,44.25,44.06,44.07,446159.0,37.7771,37.8455,37.683,37.6915,446159.0
2018-10-19 15:00:00,44.07,44.14,44.04,44.11,382409.0,37.6915,37.7514,37.6659,37.7258,382409.0
2018-10-19 15:10:00,44.12,44.15,44.02,44.15,400136.0,37.7343,37.76,37.6488,37.76,400136.0
2018-10-19 15:20:00,44.14,44.28,44.09,44.26,641544.0,37.7514,37.8711,37.7086,37.854,641544.0
2018-10-19 15:30:00,44.26,44.27,44.15,44.16,977434.0,37.854,37.8626,37.76,37.7685,977434.0
2018-10-19 15:40:00,44.16,44.28,44.15,44.19,1004055.0,37.7685,37.8711,37.76,37.7942,1004055.0
2018-10-19 15:50:00,44.2,44.24,43.95,43.99,2506394.0,37.8027,37.8369,37.5889,37.6231,2506394.0
2018-10-22 09:30:00,44.5,44.81,44.4,44.74,2102508.0,38.0593,38.3244,37.9738,38.2646,2102508.0
2018-10-22 09:40:00,44.74,44.77,44.44,44.51,1007392.0,38.2646,38.2902,38.008,38.0679,1007392.0
2018-10-22 09:50:00,44.51,44.55,44.16,44.2,921070.0,38.0679,38.1021,37.7685,37.8027,921070.0
2018-10-22 10:00:00,44.19,44.31,44.1,44.2,1044158.0,37.7942,37.8968,37.7172,37.8027,1044158.0
2018-10-22 10:10:00,44.2,44.34,44.16,44.3,701397.0,37.8027,37.9225,37.7685,37.8883,701397.0
2018-10-22 10:20:00,44.3,44.34,44.19,44.25,794352.0,37.8883,37.9225,37.7942,37.8455,794352.0
2018-10-22 10:30:00,44.24,44.45,44.17,44.39,1215853.0,37.8369,38.0165,37.7771,37.9652,1215853.0
2018-10-22 10:40:00,44.39,44.6,44.34,44.55,1068609.0,37.9652,38.1448,37.9225,38.1021,1068609.0
2018-10-22 10:50:00,44.54,44.56,44.4,44.46,781713.0,38.0935,38.1106,37.9738,38.0251,781713.0
2018-10-22 11:00:00,44.46,44.47,44.37,44.4,370981.0,38.0251,38.0336,37.9481,37.9738,370981.0
2018-10-22 11:10:00,44.4,44.43,44.27,44.43,394810.0,37.9738,37.9994,37.8626,37.9994,394810.0
2018-10-22 11:20:00,44.43,44.48,44.32,44.36,504689.0,37.9994,38.0422,37.9054,37.9396,504689.0
2018-10-22 11:30:00,44.36,44.42,44.27,44.31,293093.0,37.9396,37.9909,37.8626,37.8968,293093.0
2018-10-22 11:40:00,44.3,44.41,44.26,44.4,476832.0,37.8883,37.9823,37.854,37.9738,476832.0
2018-10-22 11:50:00,44.4,44.43,44.25,44.3,306782.0,37.9738,37.9994,37.8455,37.8883,306782.0
2018-10-22 12:00:00,44.3,44.75,44.28,44.68,1795441.0,37.8883,38.2731,37.8711,38.2133,1795441.0
2018-10-22 12:10:00,44.68,44.69,44.5,44.59,907157.0,38.2133,38.2218,38.0593,38.1363,907157.0
2018-10-22 12:20:00,44.59,44.61,44.49,44.61,548214.0,38.1363,38.1534,38.0508,38.1534,548214.0
2018-10-22 12:30:00,44.61,44.69,44.57,44.57,840730.0,38.1534,38.2218,38.1192,38.1192,840730.0
2018-10-22 12:40:00,44.57,44.7,44.55,44.59,716018.0,38.1192,38.2304,38.1021,38.1363,716018.0
2018-10-22 12:50:00,44.59,44.83,44.58,44.8,656968.0,38.1363,38.3415,38.1277,38.3159,656968.0
2018-10-22 13:00:00,44.8,44.88,44.72,44.82,433570.0,38.3159,38.3843,38.2475,38.333,433570.0
2018-10-22 13:10:00,44.82,44.89,44.77,44.83,852923.0,38.333,38.3929,38.2902,38.3415,852923.0
2018-10-22 13:20:00,44.84,44.93,44.74,44.81,744117.0,38.3501,38.4271,38.2646,38.3244,744117.0
2018-10-22 13:30:00,44.81,45.13,44.79,45.13,1001222.0,38.3244,38.5981,38.3073,38.5981,1001222.0
2018-10-22 13:40:00,45.13,45.14,45.01,45.04,729391.0,38.5981,38.6067,38.4955,38.5211,729391.0
2018-10-22 13:50:00,45.04,45.11,44.96,45.1,406947.0,38.5211,38.581,38.4527,38.5725,406947.0
2018-10-22 14:00:00,45.09,45.27,45.08,45.27,596037.0,38.5639,38.7179,38.5554,38.7179,596037.0
2018-10-22 14:10:00,45.27,45.34,45.13,45.17,456162.0,38.7179,38.7777,38.5981,38.6323,456162.0
2018-10-22 14:20:00,45.16,45.29,45.15,45.21,481431.0,38.6238,38.735,38.6152,38.6665,481431.0
2018-10-22 14:30:00,45.21,45.25,45.15,45.23,480607.0,38.6665,38.7008,38.6152,38.6836,480607.0
2018-10-22 14:40:00,45.23,45.26,45.14,45.25,327586.0,38.6836,38.7093,38.6067,38.7008,327586.0
2018-10-22 14:50:00,45.25,45.26,45.16,45.21,275371.0,38.7008,38.7093,38.6238,38.6665,275371.0
2018-10-22 15:00:00,45.21,45.33,45.16,45.27,640994.0,38.6665,38.7692,38.6238,38.7179,640994.0
2018-10-22 15:10:00,45.27,45.31,45.21,45.23,472326.0,38.7179,38.7521,38.6665,38.6836,472326.0
2018-10-22 15:20:00,45.23,45.26,45.18,45.21,377716.0,38.6836,38.7093,38.6409,38.6665,377716.0
2018-10-22 15:30:00,45.2,45.27,45.15,45.16,674424.0,38.658,38.7179,38.6152,38.6238,674424.0
2018-10-22 15:40:00,45.16,45.17,45.08,45.15,822795.0,38.6238,38.6323,38.5554,38.6152,822795.0
2018-10-22 15:50:00,45.15,45.18,44.99,45.0,2265230.0,38.6152,38.6409,38.4784,38.4869,2265230.0
2018-10-23 09:30:00,44.19,44.52,44.02,44.26,2037305.0,37.7942,38.0764,37.6488,37.854,2037305.0
2018-10-23 09:40:00,44.26,44.4,44.03,44.36,1389008.0,37.854,37.9738,37.6573,37.9396,1389008.0
2018-10-23 09:50:00,44.36,44.36,44.02,44.21,942680.0,37.9396,37.9396,37.6488,37.8113,942680.0
2018-10-23 10:00:00,44.21,44.29,44.0,44.11,1716851.0,37.8113,37.8797,37.6317,37.7258,1716851.0
2018-10-23 10:10:00,44.1,44.2,43.92,43.99,881748.0,37.7172,37.8027,37.5633,37.6231,881748.0
2018-10-23 10:20:00,43.99,44.14,43.91,44.06,1405302.0,37.6231,37.7514,37.5547,37.683,1405302.0
2018-10-23 10:30:00,44.06,44.22,44.0,44.2,826014.0,37.683,37.8198,37.6317,37.8027,826014.0
2018-10-23 10:40:00,44.2,44.21,43.97,44.12,791425.0,37.8027,37.8113,37.606,37.7343,791425.0
2018-10-23 10:50:00,44.11,44.15,44.03,44.08,780186.0,37.7258,37.76,37.6573,37.7001,780186.0
2018-10-23 11:00:00,44.09,44.31,44.02,44.25,500561.0,37.7086,37.8968,37.6488,37.8455,500561.0
2018-10-23 11:10:00,44.26,44.33,44.22,44.31,830843.0,37.854,37.9139,37.8198,37.8968,830843.0
2018-10-23 11:20:00,44.32,44.51,44.26,44.42,588503.0,37.9054,38.0679,37.854,37.9909,588503.0
2018-10-23 11:30:00,44.43,44.45,44.2,44.21,588184.0,37.9994,38.0165,37.8027,37.8113,588184.0
2018-10-23 11:40:00,44.21,44.28,44.19,44.25,513345.0,37.8113,37.8711,37.7942,37.8455,513345.0
2018-10-23 11:50:00,44.25,44.39,44.2,44.21,306725.0,37.8455,37.9652,37.8027,37.8113,306725.0
2018-10-23 12:00:00,44.21,44.55,44.19,44.55,559866.0,37.8113,38.1021,37.7942,38.1021,559866.0
2018-10-23 12:10:00,44.55,44.63,44.51,44.56,569722.0,38.1021,38.1705,38.0679,38.1106,569722.0
2018-10-23 12:20:00,44.56,44.77,44.52,44.76,594572.0,38.1106,38.2902,38.0764,38.2817,594572.0
2018-10-23 12:30:00,44.76,44.95,44.73,44.94,460486.0,38.2817,38.4442,38.256,38.4356,460486.0
2018-10-23 12:40:00,44.94,45.09,44.9,44.94,845074.0,38.4356,38.5639,38.4014,38.4356,845074.0
2018-10-23 12:50:00,44.94,45.06,44.79,44.81,477864.0,38.4356,38.5383,38.3073,38.3244,477864.0
2018-10-23 13:00:00,44.8,45.03,44.76,45.01,1032500.0,38.3159,38.5126,38.2817,38.4955,1032500.0
2018-10-23 13:10:00,45.01,45.01,44.8,44.83,629193.0,38.4955,38.4955,38.3159,38.3415,629193.0
2018-10-23 13:20:00,44.83,44.93,44.77,44.8,421012.0,38.3415,38.4271,38.2902,38.3159,421012.0
2018-10-23 13:30:00,44.8,44.89,44.64,44.73,532903.0,38.3159,38.3929,38.179,38.256,532903.0
2018-10-23 13:40:00,44.73,44.82,44.71,44.75,565522.0,38.256,38.333,38.2389,38.2731,565522.0
2018-10-23 13:50:00,44.74,44.77,44.67,44.73,611489.0,38.2646,38.2902,38.2047,38.256,611489.0
2018-10-23 14:00:00,44.73,44.86,44.63,44.8,748417.0,38.256,38.3672,38.1705,38.3159,748417.0
2018-10-23 14:10:00,44.8,44.82,44.72,44.8,1338852.0,38.3159,38.333,38.2475,38.3159,1338852.0
2018-10-23 14:20:00,44.8,44.9,44.73,44.75,436051.0,38.3159,38.4014,38.256,38.2731,436051.0
2018-10-23 14:30:00,44.75,44.95,44.74,44.86,558181.0,38.2731,38.4442,38.2646,38.3672,558181.0
2018-10-23 14:40:00,44.85,44.88,44.67,44.71,560782.0,38.3586,38.3843,38.2047,38.2389,560782.0
2018-10-23 14:50:00,44.7,44.9,44.69,44.85,683971.0,38.2304,38.4014,38.2218,38.3586,683971.0
2018-10-23 15:00:00,44.84,44.92,44.78,44.83,598187.0,38.3501,38.4185,38.2988,38.3415,598187.0
2018-10-23 15:10:00,44.83,44.85,44.68,44.71,708849.0,38.3415,38.3586,38.2133,38.2389,708849.0
2018-10-23 15:20:00,44.72,44.83,44.62,44.64,963853.0,38.2475,38.3415,38.1619,38.179,963853.0
2018-10-23 15:30:00,44.65,44.7,44.55,44.57,924557.0,38.1876,38.2304,38.1021,38.1192,924557.0
2018-10-23 15:40:00,44.57,44.63,44.49,44.53,1367217.0,38.1192,38.1705,38.0508,38.085,1367217.0
2018-10-23 15:50:00,44.54,44.57,44.38,44.5,2812427.0,38.0935,38.1192,37.9567,38.0593,2812427.0
2018-10-24 09:30:00,44.16,44.36,44.04,44.11,1189797.0,37.7685,37.9396,37.6659,37.7258,1189797.0
2018-10-24 09:40:00,44.1,44.21,44.0,44.02,450189.0,37.7172,37.8113,37.6317,37.6488,450189.0
2018-10-24 09:50:00,44.02,44.06,43.89,43.92,519700.0,37.6488,37.683,37.5376,37.5633,519700.0
2018-10-24 10:00:00,43.92,44.19,43.83,44.14,700706.0,37.5633,37.7942,37.4863,37.7514,700706.0
2018-10-24 10:10:00,44.14,44.25,43.9,43.94,508297.0,37.7514,37.8455,37.5461,37.5804,508297.0
2018-10-24 10:20:00,43.93,43.98,43.85,43.91,508400.0,37.5718,37.6146,37.5034,37.5547,508400.0
2018-10-24 10:30:00,43.91,43.94,43.81,43.82,528310.0,37.5547,37.5804,37.4692,37.4777,528310.0
2018-10-24 10:40:00,43.81,43.88,43.75,43.87,429735.0,37.4692,37.529,37.4179,37.5205,429735.0
2018-10-24 10:50:00,43.86,43.95,43.79,43.83,279166.0,37.5119,37.5889,37.4521,37.4863,279166.0
2018-10-24 11:00:00,43.83,43.85,43.48,43.49,785364.0,37.4863,37.5034,37.1869,37.1955,785364.0
2018-10-24 11:10:00,43.5,43.66,43.45,43.48,641765.0,37.204,37.3409,37.1613,37.1869,641765.0
2018-10-24 11:20:00,43.48,43.62,43.44,43.47,460279.0,37.1869,37.3067,37.1527,37.1784,460279.0
2018-10-24 11:30:00,43.47,43.49,43.15,43.43,962621.0,37.1784,37.1955,36.9047,37.1442,962621.0
2018-10-24 11:40:00,43.43,43.71,43.38,43.65,581419.0,37.1442,37.3836,37.1014,37.3323,581419.0
2018-10-24 11:50:00,43.65,43.86,43.55,43.77,558855.0,37.3323,37.5119,37.2468,37.435,558855.0
2018-10-24 12:00:00,43.77,43.86,43.71,43.77,470314.0,37.435,37.5119,37.3836,37.435,470314.0
2018-10-24 12:10:00,43.77,43.88,43.64,43.67,499194.0,37.435,37.529,37.3238,37.3494,499194.0
2018-10-24 12:20:00,43.67,43.69,43.54,43.65,340213.0,37.3494,37.3665,37.2383,37.3323,340213.0
2018-10-24 12:30:00,43.65,43.68,43.44,43.45,319801.0,37.3323,37.358,37.1527,37.1613,319801.0
2018-10-24 12:40:00,43.45,43.53,43.35,43.5,299249.0,37.1613,37.2297,37.0758,37.204,299249.0
2018-10-24 12:50:00,43.5,43.63,43.45,43.55,432230.0,37.204,37.3152,37.1613,37.2468,432230.0
2018-10-24 13:00:00,43.55,43.57,43.31,43.36,376428.0,37.2468,37.2639,37.0415,37.0843,376428.0
2018-10-24 13:10:00,43.36,43.56,43.31,43.54,418178.0,37.0843,37.2554,37.0415,37.2383,418178.0
2018-10-24 13:20:00,43.55,43.56,43.42,43.46,470556.0,37.2468,37.2554,37.1356,37.1698,470556.0
2018-10-24 13:30:00,43.46,43.63,43.36,43.53,483069.0,37.1698,37.3152,37.0843,37.2297,483069.0
2018-10-24 13:40:00,43.53,43.67,43.49,43.58,522098.0,37.2297,37.3494,37.1955,37.2725,522098.0
2018-10-24 13:50:00,43.58,43.63,43.44,43.47,595384.0,37.2725,37.3152,37.1527,37.1784,595384.0
2018-10-24 14:00:00,43.46,43.55,43.37,43.43,494359.0,37.1698,37.2468,37.0929,37.1442,494359.0
2018-10-24 14:10:00,43.44,43.59,43.44,43.58,367069.0,37.1527,37.281,37.1527,37.2725,367069.0
2018-10-24 14:20:00,43.58,43.74,43.51,43.72,665897.0,37.2725,37.4093,37.2126,37.3922,665897.0
2018-10-24 14:30:00,43.72,43.86,43.68,43.76,817529.0,37.3922,37.5119,37.358,37.4264,817529.0
2018-10-24 14:40:00,43.75,43.79,43.51,43.52,492357.0,37.4179,37.4521,37.2126,37.2211,492357.0
2018-10-24 14:50:00,43.53,43.58,43.44,43.51,392633.0,37.2297,37.2725,37.1527,37.2126,392633.0
2018-10-24 15:00:00,43.5,43.51,43.25,43.32,604208.0,37.204,37.2126,36.9902,37.0501,604208.0
2018-10-24 15:10:00,43.32,43.43,43.22,43.23,613232.0,37.0501,37.1442,36.9646,36.9731,613232.0
2018-10-24 15:20:00,43.23,43.26,43.06,43.08,734465.0,36.9731,36.9988,36.8277,36.8448,734465.0
2018-10-24 15:30:00,43.08,43.12,42.94,43.0,1112093.0,36.8448,36.879,36.7251,36.7764,1112093.0
2018-10-24 15:40:00,43.0,43.05,42.79,42.82,1492984.0,36.7764,36.8192,36.5968,36.6225,1492984.0
2018-10-24 15:50:00,42.83,42.84,42.36,42.41,4252392.0,36.631,36.6396,36.229,36.2718,4252392.0
2018-10-25 09:30:00,43.55,43.82,43.28,43.72,2391814.0,37.2468,37.4777,37.0159,37.3922,2391814.0
2018-10-25 09:40:00,43.73,43.75,43.28,43.57,1207345.0,37.4008,37.4179,37.0159,37.2639,1207345.0
2018-10-25 09:50:00,43.57,43.58,43.3,43.41,939297.0,37.2639,37.2725,37.033,37.1271,939297.0
2018-10-25 10:00:00,43.4,43.73,43.32,43.72,653107.0,37.1185,37.4008,37.0501,37.3922,653107.0
2018-10-25 10:10:00,43.72,43.77,43.53,43.59,826842.0,37.3922,37.435,37.2297,37.281,826842.0
2018-10-25 10:20:00,43.58,43.73,43.48,43.73,532646.0,37.2725,37.4008,37.1869,37.4008,532646.0
2018-10-25 10:30:00,43.73,43.82,43.6,43.62,548304.0,37.4008,37.4777,37.2896,37.3067,548304.0
2018-10-25 10:40:00,43.62,43.89,43.61,43.83,1070453.0,37.3067,37.5376,37.2981,37.4863,1070453.0
2018-10-25 10:50:00,43.82,43.89,43.73,43.8,595378.0,37.4777,37.5376,37.4008,37.4606,595378.0
2018-10-25 11:00:00,43.81,43.86,43.6,43.69,526214.0,37.4692,37.5119,37.2896,37.3665,526214.0
2018-10-25 11:10:00,43.69,43.72,43.52,43.71,646493.0,37.3665,37.3922,37.2211,37.3836,646493.0
2018-10-25 11:20:00,43.71,43.99,43.71,43.98,564153.0,37.3836,37.6231,37.3836,37.6146,564153.0
2018-10-25 11:30:00,43.99,44.05,43.92,43.97,495078.0,37.6231,37.6744,37.5633,37.606,495078.0
2018-10-25 11:40:00,43.97,43.99,43.85,43.98,342357.0,37.606,37.6231,37.5034,37.6146,342357.0
2018-10-25 11:50:00,43.98,44.12,43.97,44.04,429886.0,37.6146,37.7343,37.606,37.6659,429886.0
2018-10-25 12:00:00,44.05,44.19,43.99,44.16,626499.0,37.6744,37.7942,37.6231,37.7685,626499.0
2018-10-25 12:10:00,44.16,44.19,44.04,44.06,586244.0,37.7685,37.7942,37.6659,37.683,586244.0
2018-10-25 12:20:00,44.06,44.15,44.03,44.06,336168.0,37.683,37.76,37.6573,37.683,336168.0
2018-10-25 12:30:00,44.06,44.25,44.05,44.25,376959.0,37.683,37.8455,37.6744,37.8455,376959.0
2018-10-25 12:40:00,44.25,44.41,44.16,44.34,701599.0,37.8455,37.9823,37.7685,37.9225,701599.0
2018-10-25 12:50:00,44.34,44.35,44.17,44.19,449623.0,37.9225,37.931,37.7771,37.7942,449623.0
2018-10-25 13:00:00,44.19,44.28,44.09,44.09,510656.0,37.7942,37.8711,37.7086,37.7086,510656.0
2018-10-25 13:10:00,44.09,44.27,44.06,44.27,540585.0,37.7086,37.8626,37.683,37.8626,540585.0
2018-10-25 13:20:00,44.27,44.39,44.26,44.38,480454.0,37.8626,37.9652,37.854,37.9567,480454.0
2018-10-25 13:30:00,44.38,44.43,44.32,44.4,552362.0,37.9567,37.9994,37.9054,37.9738,552362.0
2018-10-25 13:40:00,44.4,44.49,44.36,44.49,567421.0,37.9738,38.0508,37.9396,38.0508,567421.0
2018-10-25 13:50:00,44.48,44.55,44.45,44.51,561406.0,38.0422,38.1021,38.0165,38.0679,561406.0
2018-10-25 14:00:00,44.52,44.71,44.49,44.68,1510714.0,38.0764,38.2389,38.0508,38.2133,1510714.0
2018-10-25 14:10:00,44.69,44.9,44.65,44.86,1559033.0,38.2218,38.4014,38.1876,38.3672,1559033.0
2018-10-25 14:20:00,44.86,44.87,44.64,44.69,1377258.0,38.3672,38.3758,38.179,38.2218,1377258.0
2018-10-25 14:30:00,44.69,44.8,44.65,44.72,718715.0,38.2218,38.3159,38.1876,38.2475,718715.0
2018-10-25 14:40:00,44.73,44.83,44.69,44.78,1415975.0,38.256,38.3415,38.2218,38.2988,1415975.0
2018-10-25 14:50:00,44.77,44.82,44.71,44.71,790976.0,38.2902,38.333,38.2389,38.2389,790976.0
2018-10-25 15:00:00,44.72,44.81,44.66,44.76,836651.0,38.2475,38.3244,38.1961,38.2817,836651.0
2018-10-25 15:10:00,44.76,44.94,44.75,44.91,1171871.0,38.2817,38.4356,38.2731,38.41,1171871.0
2018-10-25 15:20:00,44.9,44.93,44.77,44.81,1331935.0,38.4014,38.4271,38.2902,38.3244,1331935.0
2018-10-25 15:30:00,44.81,44.9,44.69,44.73,1388572.0,38.3244,38.4014,38.2218,38.256,1388572.0
2018-10-25 15:40:00,44.73,44.76,44.47,44.6,1548945.0,38.256,38.2817,38.0336,38.1448,1548945.0
2018-10-25 15:50:00,44.6,44.61,44.27,44.41,4060788.0,38.1448,38.1534,37.8626,37.9823,4060788.0
2018-10-26 09:30:00,45.57,45.84,44.93,45.5,4667081.0,38.9744,39.2054,38.4271,38.9146,4667081.0
2018-10-26 09:40:00,45.5,46.22,45.45,45.98,4199087.0,38.9146,39.5304,38.8718,39.3251,4199087.0
2018-10-26 09:50:00,45.97,46.06,45.65,45.92,2324675.0,39.3165,39.3935,39.0429,39.2738,2324675.0
2018-10-26 10:00:00,45.91,45.92,45.14,45.39,1990547.0,39.2652,39.2738,38.6067,38.8205,1990547.0
2018-10-26 10:10:00,45.4,45.72,45.33,45.42,1676624.0,38.829,39.1027,38.7692,38.8461,1676624.0
2018-10-26 10:20:00,45.42,45.84,45.26,45.27,1631440.0,38.8461,39.2054,38.7093,38.7179,1631440.0
2018-10-26 10:30:00,45.28,45.29,44.7,45.17,2082236.0,38.7264,38.735,38.2304,38.6323,2082236.0
2018-10-26 10:40:00,45.16,45.49,45.11,45.45,1054731.0,38.6238,38.906,38.581,38.8718,1054731.0
2018-10-26 10:50:00,45.45,45.53,45.19,45.3,1277747.0,38.8718,38.9402,38.6494,38.7435,1277747.0
2018-10-26 11:00:00,45.3,45.7,45.25,45.65,1391307.0,38.7435,39.0856,38.7008,39.0429,1391307.0
2018-10-26 11:10:00,45.65,45.72,45.48,45.59,1132062.0,39.0429,39.1027,38.8975,38.9915,1132062.0
2018-10-26 11:20:00,45.6,45.94,45.55,45.88,1213922.0,39.0001,39.2909,38.9573,39.2396,1213922.0
2018-10-26 11:30:00,45.88,46.02,45.49,45.6,1615817.0,39.2396,39.3593,38.906,39.0001,1615817.0
2018-10-26 11:40:00,45.6,45.89,45.49,45.83,973908.0,39.0001,39.2481,38.906,39.1968,973908.0
2018-10-26 11:50:00,45.82,46.17,45.81,46.04,1341025.0,39.1883,39.4876,39.1797,39.3764,1341025.0
2018-10-26 12:00:00,46.03,46.08,45.84,45.99,793082.0,39.3679,39.4106,39.2054,39.3337,793082.0
2018-10-26 12:10:00,45.99,46.0,45.69,45.83,667362.0,39.3337,39.3422,39.0771,39.1968,667362.0
2018-10-26 12:20:00,45.84,45.97,45.71,45.81,664089.0,39.2054,39.3165,39.0942,39.1797,664089.0
2018-10-26 12:30:00,45.82,46.0,45.75,45.95,741271.0,39.1883,39.3422,39.1284,39.2994,741271.0
2018-10-26 12:40:00,45.94,46.29,45.9,46.26,1387905.0,39.2909,39.5902,39.2567,39.5646,1387905.0
2018-10-26 12:50:00,46.26,46.39,46.17,46.25,991101.0,39.5646,39.6758,39.4876,39.556,991101.0
2018-10-26 13:00:00,46.24,46.44,46.24,46.32,782350.0,39.5475,39.7185,39.5475,39.6159,782350.0
2018-10-26 13:10:00,46.31,46.4,46.22,46.28,584259.0,39.6073,39.6843,39.5304,39.5817,584259.0
2018-10-26 13:20:00,46.29,46.35,46.18,46.21,589821.0,39.5902,39.6415,39.4962,39.5218,589821.0
2018-10-26 13:30:00,46.21,46.21,45.74,45.8,793280.0,39.5218,39.5218,39.1198,39.1712,793280.0
2018-10-26 13:40:00,45.81,45.99,45.8,45.88,643903.0,39.1797,39.3337,39.1712,39.2396,643903.0
2018-10-26 13:50:00,45.87,46.05,45.86,45.92,571263.0,39.231,39.385,39.2225,39.2738,571263.0
2018-10-26 14:00:00,45.92,46.0,45.59,45.69,673588.0,39.2738,39.3422,38.9915,39.0771,673588.0
2018-10-26 14:10:00,45.69,45.82,45.63,45.78,523399.0,39.0771,39.1883,39.0258,39.154,523399.0
2018-10-26 14:20:00,45.78,45.98,45.71,45.86,682162.0,39.154,39.3251,39.0942,39.2225,682162.0
2018-10-26 14:30:00,45.86,46.02,45.83,45.85,630823.0,39.2225,39.3593,39.1968,39.2139,630823.0
2018-10-26 14:40:00,45.84,45.92,45.58,45.6,647520.0,39.2054,39.2738,38.983,39.0001,647520.0
2018-10-26 14:50:00,45.6,45.71,45.47,45.55,794705.0,39.0001,39.0942,38.8889,38.9573,794705.0
2018-10-26 15:00:00,45.55,45.66,45.37,45.57,1154357.0,38.9573,39.0514,38.8034,38.9744,1154357.0
2018-10-26 15:10:00,45.57,45.82,45.41,45.79,964270.0,38.9744,39.1883,38.8376,39.1626,964270.0
2018-10-26 15:20:00,45.79,46.02,45.75,45.79,1200970.0,39.1626,39.3593,39.1284,39.1626,1200970.0
2018-10-26 15:30:00,45.78,45.95,45.58,45.89,1432161.0,39.154,39.2994,38.983,39.2481,1432161.0
2018-10-26 15:40:00,45.88,45.97,45.53,45.89,2459899.0,39.2396,39.3165,38.9402,39.2481,2459899.0
2018-10-26 15:50:00,45.89,46.02,45.56,45.63,4576849.0,39.2481,39.3593,38.9659,39.0258,4576849.0
2018-10-29 09:30:00,46.49,46.52,46.06,46.14,1822978.0,39.7613,39.7869,39.3935,39.4619,1822978.0
2018-10-29 09:40:00,46.14,46.35,46.02,46.3,964728.0,39.4619,39.6415,39.3593,39.5988,964728.0
2018-10-29 09:50:00,46.31,46.42,46.15,46.41,628771.0,39.6073,39.7014,39.4705,39.6929,628771.0
2018-10-29 10:00:00,46.42,46.57,46.42,46.54,944756.0,39.7014,39.8297,39.7014,39.804,944756.0
2018-10-29 10:10:00,46.54,46.75,46.51,46.65,719421.0,39.804,39.9837,39.7784,39.8981,719421.0
2018-10-29 10:20:00,46.66,46.73,46.5,46.54,496701.0,39.9067,39.9665,39.7698,39.804,496701.0
2018-10-29 10:30:00,46.54,46.62,46.27,46.38,748170.0,39.804,39.8725,39.5731,39.6672,748170.0
2018-10-29 10:40:00,46.38,46.42,46.22,46.29,393728.0,39.6672,39.7014,39.5304,39.5902,393728.0
2018-10-29 10:50:00,46.29,46.35,46.13,46.15,665191.0,39.5902,39.6415,39.4534,39.4705,665191.0
2018-10-29 11:00:00,46.15,46.21,46.01,46.01,594807.0,39.4705,39.5218,39.3508,39.3508,594807.0
2018-10-29 11:10:00,46.02,46.1,45.9,45.9,974977.0,39.3593,39.4277,39.2567,39.2567,974977.0
2018-10-29 11:20:00,45.91,46.03,45.84,46.02,730251.0,39.2652,39.3679,39.2054,39.3593,730251.0
2018-10-29 11:30:00,46.03,46.06,45.89,45.99,652196.0,39.3679,39.3935,39.2481,39.3337,652196.0
2018-10-29 11:40:00,45.98,46.14,45.94,46.12,542715.0,39.3251,39.4619,39.2909,39.4448,542715.0
2018-10-29 11:50:00,46.11,46.19,45.85,45.86,639882.0,39.4363,39.5047,39.2139,39.2225,639882.0
2018-10-29 12:00:00,45.87,45.94,45.73,45.75,583315.0,39.231,39.2909,39.1113,39.1284,583315.0
2018-10-29 12:10:00,45.75,45.85,45.69,45.73,504318.0,39.1284,39.2139,39.0771,39.1113,504318.0
2018-10-29 12:20:00,45.74,45.8,45.47,45.56,555828.0,39.1198,39.1712,38.8889,38.9659,555828.0
2018-10-29 12:30:00,45.56,45.64,45.47,45.59,488592.0,38.9659,39.0343,38.8889,38.9915,488592.0
2018-10-29 12:40:00,45.58,45.78,45.58,45.6,508414.0,38.983,39.154,38.983,39.0001,508414.0
2018-10-29 12:50:00,45.6,45.72,45.49,45.63,453543.0,39.0001,39.1027,38.906,39.0258,453543.0
2018-10-29 13:00:00,45.64,46.05,45.62,46.05,579870.0,39.0343,39.385,39.0172,39.385,579870.0
2018-10-29 13:10:00,46.05,46.06,45.88,45.94,450907.0,39.385,39.3935,39.2396,39.2909,450907.0
2018-10-29 13:20:00,45.92,45.99,45.85,45.89,335525.0,39.2738,39.3337,39.2139,39.2481,335525.0
2018-10-29 13:30:00,45.9,46.11,45.84,46.02,436120.0,39.2567,39.4363,39.2054,39.3593,436120.0
2018-10-29 13:40:00,46.02,46.1,45.92,46.0,366998.0,39.3593,39.4277,39.2738,39.3422,366998.0
2018-10-29 13:50:00,45.99,46.12,45.93,45.94,337302.0,39.3337,39.4448,39.2823,39.2909,337302.0
2018-10-29 14:00:00,45.94,45.96,45.8,45.88,278987.0,39.2909,39.308,39.1712,39.2396,278987.0
2018-10-29 14:10:00,45.88,45.88,45.54,45.6,974298.0,39.2396,39.2396,38.9488,39.0001,974298.0
2018-10-29 14:20:00,45.61,45.69,45.54,45.57,433515.0,39.0086,39.0771,38.9488,38.9744,433515.0
2018-10-29 14:30:00,45.56,45.65,45.42,45.5,500848.0,38.9659,39.0429,38.8461,38.9146,500848.0
2018-10-29 14:40:00,45.49,45.72,45.43,45.44,506026.0,38.906,39.1027,38.8547,38.8633,506026.0
2018-10-29 14:50:00,45.44,45.48,45.32,45.38,522238.0,38.8633,38.8975,38.7606,38.8119,522238.0
2018-10-29 15:00:00,45.38,45.39,45.03,45.08,656977.0,38.8119,38.8205,38.5126,38.5554,656977.0
2018-10-29 15:10:00,45.09,45.12,44.87,45.07,785883.0,38.5639,38.5896,38.3758,38.5468,785883.0
2018-10-29 15:20:00,45.07,45.12,44.88,44.96,956926.0,38.5468,38.5896,38.3843,38.4527,956926.0
2018-10-29 15:30:00,44.95,45.02,44.71,44.79,1278525.0,38.4442,38.504,38.2389,38.3073,1278525.0
2018-10-29 15:40:00,44.79,45.02,44.44,44.95,2087458.0,38.3073,38.504,38.008,38.4442,2087458.0
2018-10-29 15:50:00,44.94,45.45,44.92,45.45,3284989.0,38.4356,38.8718,38.4185,38.8718,3284989.0
2018-10-30 09:30:00,45.53,46.04,45.46,45.97,1698614.0,38.9402,39.3764,38.8804,39.3165,1698614.0
2018-10-30 09:40:00,45.97,46.74,45.95,46.58,1710744.0,39.3165,39.9751,39.2994,39.8383,1710744.0
2018-10-30 09:50:00,46.58,47.24,46.57,47.1,1574530.0,39.8383,40.4027,39.8297,40.283,1574530.0
2018-10-30 10:00:00,47.1,47.17,46.84,46.85,1036305.0,40.283,40.3429,40.0606,40.0692,1036305.0
2018-10-30 10:10:00,46.86,46.98,46.73,46.88,997284.0,40.0777,40.1804,39.9665,40.0948,997284.0
2018-10-30 10:20:00,46.89,47.05,46.76,46.91,665662.0,40.1034,40.2402,39.9922,40.1205,665662.0
2018-10-30 10:30:00,46.92,47.09,46.54,46.64,1064760.0,40.129,40.2744,39.804,39.8896,1064760.0
2018-10-30 10:40:00,46.64,46.74,46.54,46.73,763118.0,39.8896,39.9751,39.804,39.9665,763118.0
2018-10-30 10:50:00,46.73,46.82,46.62,46.71,602711.0,39.9665,40.0435,39.8725,39.9494,602711.0
2018-10-30 11:00:00,46.72,47.05,46.62,47.05,824126.0,39.958,40.2402,39.8725,40.2402,824126.0
2018-10-30 11:10:00,47.05,47.13,46.9,47.07,862450.0,40.2402,40.3087,40.1119,40.2573,862450.0
2018-10-30 11:20:00,47.07,47.15,46.92,47.12,691855.0,40.2573,40.3258,40.129,40.3001,691855.0
2018-10-30 11:30:00,47.13,47.24,47.12,47.2,756336.0,40.3087,40.4027,40.3001,40.3685,756336.0
2018-10-30 11:40:00,47.21,47.42,47.16,47.39,906433.0,40.3771,40.5567,40.3343,40.531,906433.0
2018-10-30 11:50:00,47.39,47.44,47.18,47.24,719972.0,40.531,40.5738,40.3514,40.4027,719972.0
2018-10-30 12:00:00,47.25,47.42,47.22,47.28,671430.0,40.4113,40.5567,40.3856,40.4369,671430.0
2018-10-30 12:10:00,47.28,47.34,47.13,47.23,602924.0,40.4369,40.4883,40.3087,40.3942,602924.0
2018-10-30 12:20:00,47.23,47.34,47.18,47.32,431315.0,40.3942,40.4883,40.3514,40.4712,431315.0
2018-10-30 12:30:00,47.31,47.32,47.08,47.16,442892.0,40.4626,40.4712,40.2659,40.3343,442892.0
2018-10-30 12:40:00,47.15,47.3,47.08,47.28,344364.0,40.3258,40.454,40.2659,40.4369,344364.0
2018-10-30 12:50:00,47.27,47.27,46.93,46.96,333969.0,40.4284,40.4284,40.1376,40.1633,333969.0
2018-10-30 13:00:00,46.97,47.02,46.88,46.95,476201.0,40.1718,40.2146,40.0948,40.1547,476201.0
2018-10-30 13:10:00,46.95,47.02,46.77,46.96,489700.0,40.1547,40.2146,40.0008,40.1633,489700.0
2018-10-30 13:20:00,46.96,47.07,46.84,46.87,424689.0,40.1633,40.2573,40.0606,40.0863,424689.0
2018-10-30 13:30:00,46.86,46.9,46.73,46.84,465524.0,40.0777,40.1119,39.9665,40.0606,465524.0
2018-10-30 13:40:00,46.84,47.15,46.82,47.13,582255.0,40.0606,40.3258,40.0435,40.3087,582255.0
2018-10-30 13:50:00,47.14,47.23,47.03,47.21,419796.0,40.3172,40.3942,40.2231,40.3771,419796.0
2018-10-30 14:00:00,47.21,47.29,47.02,47.02,515296.0,40.3771,40.4455,40.2146,40.2146,515296.0
2018-10-30 14:10:00,47.01,47.16,46.96,47.08,441422.0,40.206,40.3343,40.1633,40.2659,441422.0
2018-10-30 14:20:00,47.09,47.27,47.07,47.14,528120.0,40.2744,40.4284,40.2573,40.3172,528120.0
2018-10-30 14:30:00,47.14,47.32,47.04,47.31,535078.0,40.3172,40.4712,40.2317,40.4626,535078.0
2018-10-30 14:40:00,47.32,47.39,47.22,47.38,668983.0,40.4712,40.531,40.3856,40.5225,668983.0
2018-10-30 14:50:00,47.37,47.67,47.35,47.56,1013240.0,40.5139,40.7705,40.4968,40.6764,1013240.0
2018-10-30 15:00:00,47.56,47.6,47.4,47.5,859442.0,40.6764,40.7106,40.5396,40.6251,859442.0
2018-10-30 15:10:00,47.5,47.64,47.21,47.29,2172060.0,40.6251,40.7448,40.3771,40.4455,2172060.0
2018-10-30 15:20:00,47.29,47.52,47.15,47.46,971529.0,40.4455,40.6422,40.3258,40.5909,971529.0
2018-10-30 15:30:00,47.46,47.52,47.37,47.41,1265975.0,40.5909,40.6422,40.5139,40.5481,1265975.0
2018-10-30 15:40:00,47.41,47.64,47.41,47.62,1292252.0,40.5481,40.7448,40.5481,40.7277,1292252.0
2018-10-30 15:50:00,47.61,47.88,47.61,47.82,3623667.0,40.7192,40.9501,40.7192,40.8988,3623667.0
2018-10-31 09:30:00,48.29,48.56,48.03,48.27,2081511.0,41.3008,41.5317,41.0784,41.2837,2081511.0
2018-10-31 09:40:00,48.27,48.41,48.16,48.23,858174.0,41.2837,41.4034,41.1896,41.2494,858174.0
2018-10-31 09:50:00,48.22,48.35,48.07,48.34,565044.0,41.2409,41.3521,41.1126,41.3435,565044.0
2018-10-31 10:00:00,48.34,48.44,48.15,48.18,598967.0,41.3435,41.4291,41.181,41.2067,598967.0
2018-10-31 10:10:00,48.18,48.34,48.07,48.29,711010.0,41.2067,41.3435,41.1126,41.3008,711010.0
2018-10-31 10:20:00,48.29,48.37,48.16,48.17,691851.0,41.3008,41.3692,41.1896,41.1981,691851.0
2018-10-31 10:30:00,48.17,48.23,48.07,48.07,523234.0,41.1981,41.2494,41.1126,41.1126,523234.0
2018-10-31 10:40:00,48.07,48.12,47.91,47.97,870355.0,41.1126,41.1554,40.9758,41.0271,870355.0
2018-10-31 10:50:00,47.97,47.99,47.73,47.73,709778.0,41.0271,41.0442,40.8218,40.8218,709778.0
2018-10-31 11:00:00,47.73,47.79,47.4,47.5,1131454.0,40.8218,40.8731,40.5396,40.6251,1131454.0
2018-10-31 11:10:00,47.51,47.59,47.39,47.55,564130.0,40.6337,40.7021,40.531,40.6679,564130.0
2018-10-31 11:20:00,47.55,47.75,47.53,47.68,501529.0,40.6679,40.8389,40.6508,40.779,501529.0
2018-10-31 11:30:00,47.67,47.72,47.45,47.51,579732.0,40.7705,40.8133,40.5823,40.6337,579732.0
2018-10-31 11:40:00,47.51,47.55,47.28,47.28,735817.0,40.6337,40.6679,40.4369,40.4369,735817.0
2018-10-31 11:50:00,47.29,47.39,47.15,47.26,764211.0,40.4455,40.531,40.3258,40.4198,764211.0
2018-10-31 12:00:00,47.26,47.33,47.1,47.2,471962.0,40.4198,40.4797,40.283,40.3685,471962.0
2018-10-31 12:10:00,47.19,47.36,47.18,47.33,449345.0,40.36,40.5054,40.3514,40.4797,449345.0
2018-10-31 12:20:00,47.34,47.45,47.29,47.35,404078.0,40.4883,40.5823,40.4455,40.4968,404078.0
2018-10-31 12:30:00,47.36,47.42,47.28,47.39,260038.0,40.5054,40.5567,40.4369,40.531,260038.0
2018-10-31 12:40:00,47.39,47.44,47.29,47.33,273061.0,40.531,40.5738,40.4455,40.4797,273061.0
2018-10-31 12:50:00,47.33,47.5,47.29,47.47,285994.0,40.4797,40.6251,40.4455,40.5994,285994.0
2018-10-31 13:00:00,47.48,47.49,47.38,47.4,224107.0,40.608,40.6165,40.5225,40.5396,224107.0
2018-10-31 13:10:00,47.4,47.56,47.39,47.55,343206.0,40.5396,40.6764,40.531,40.6679,343206.0
2018-10-31 13:20:00,47.55,47.65,47.43,47.45,365925.0,40.6679,40.7534,40.5652,40.5823,365925.0
2018-10-31 13:30:00,47.45,47.49,47.33,47.35,267556.0,40.5823,40.6165,40.4797,40.4968,267556.0
2018-10-31 13:40:00,47.36,47.52,47.33,47.41,296238.0,40.5054,40.6422,40.4797,40.5481,296238.0
2018-10-31 13:50:00,47.42,47.45,47.31,47.34,273616.0,40.5567,40.5823,40.4626,40.4883,273616.0
2018-10-31 14:00:00,47.34,47.49,47.27,47.46,369797.0,40.4883,40.6165,40.4284,40.5909,369797.0
2018-10-31 14:10:00,47.45,47.47,47.34,47.34,439884.0,40.5823,40.5994,40.4883,40.4883,439884.0
2018-10-31 14:20:00,47.34,47.35,47.15,47.18,427565.0,40.4883,40.4968,40.3258,40.3514,427565.0
2018-10-31 14:30:00,47.19,47.27,47.15,47.17,378889.0,40.36,40.4284,40.3258,40.3429,378889.0
2018-10-31 14:40:00,47.17,47.31,47.17,47.21,366934.0,40.3429,40.4626,40.3429,40.3771,366934.0
2018-10-31 14:50:00,47.21,47.23,47.15,47.2,329405.0,40.3771,40.3942,40.3258,40.3685,329405.0
2018-10-31 15:00:00,47.2,47.29,47.15,47.16,473544.0,40.3685,40.4455,40.3258,40.3343,473544.0
2018-10-31 15:10:00,47.16,47.3,47.13,47.17,628906.0,40.3343,40.454,40.3087,40.3429,628906.0
2018-10-31 15:20:00,47.17,47.22,47.06,47.2,770206.0,40.3429,40.3856,40.2488,40.3685,770206.0
2018-10-31 15:30:00,47.19,47.24,47.04,47.05,682119.0,40.36,40.4027,40.2317,40.2402,682119.0
2018-10-31 15:40:00,47.04,47.17,46.96,46.99,1311707.0,40.2317,40.3429,40.1633,40.1889,1311707.0
2018-10-31 15:50:00,47.0,47.05,46.83,46.87,3143463.0,40.1975,40.2402,40.0521,40.0863,3143463.0
2018-11-01 09:30:00,46.96,47.29,46.88,47.2,1061429.0,40.1633,40.4455,40.0948,40.3685,1061429.0
2018-11-01 09:40:00,47.2,47.2,46.95,46.99,765759.0,40.3685,40.3685,40.1547,40.1889,765759.0
2018-11-01 09:50:00,46.98,47.36,46.86,47.12,658081.0,40.1804,40.5054,40.0777,40.3001,658081.0
2018-11-01 10:00:00,47.11,47.26,47.06,47.22,617524.0,40.2915,40.4198,40.2488,40.3856,617524.0
2018-11-01 10:10:00,47.23,47.47,47.23,47.24,616993.0,40.3942,40.5994,40.3942,40.4027,616993.0
2018-11-01 10:20:00,47.24,47.33,47.12,47.32,428503.0,40.4027,40.4797,40.3001,40.4712,428503.0
2018-11-01 10:30:00,47.32,47.61,47.29,47.55,521648.0,40.4712,40.7192,40.4455,40.6679,521648.0
2018-11-01 10:40:00,47.55,47.86,47.5,47.8,405210.0,40.6679,40.933,40.6251,40.8817,405210.0
2018-11-01 10:50:00,47.8,48.07,47.76,48.05,1498607.0,40.8817,41.1126,40.8475,41.0955,1498607.0
2018-11-01 11:00:00,48.05,48.29,47.97,48.26,970654.0,41.0955,41.3008,41.0271,41.2751,970654.0
2018-11-01 11:10:00,48.26,48.42,48.15,48.26,953460.0,41.2751,41.4119,41.181,41.2751,953460.0
2018-11-01 11:20:00,48.26,48.44,48.22,48.44,574374.0,41.2751,41.4291,41.2409,41.4291,574374.0
2018-11-01 11:30:00,48.43,48.47,48.31,48.39,489114.0,41.4205,41.4547,41.3179,41.3863,489114.0
2018-11-01 11:40:00,48.4,48.43,48.22,48.24,517262.0,41.3948,41.4205,41.2409,41.258,517262.0
2018-11-01 11:50:00,48.25,48.27,48.07,48.09,500328.0,41.2665,41.2837,41.1126,41.1297,500328.0
2018-11-01 12:00:00,48.09,48.12,48.01,48.05,633171.0,41.1297,41.1554,41.0613,41.0955,633171.0
2018-11-01 12:10:00,48.05,48.05,47.93,47.95,474183.0,41.0955,41.0955,40.9929,41.01,474183.0
2018-11-01 12:20:00,47.94,48.03,47.93,47.99,311577.0,41.0014,41.0784,40.9929,41.0442,311577.0
2018-11-01 12:30:00,48.0,48.04,47.91,47.95,338069.0,41.0527,41.0869,40.9758,41.01,338069.0
2018-11-01 12:40:00,47.96,48.01,47.88,47.93,349078.0,41.0185,41.0613,40.9501,40.9929,349078.0
2018-11-01 12:50:00,47.93,48.16,47.93,48.14,416527.0,40.9929,41.1896,40.9929,41.1725,416527.0
2018-11-01 13:00:00,48.14,48.16,48.06,48.08,291421.0,41.1725,41.1896,41.104,41.1212,291421.0
2018-11-01 13:10:00,48.08,48.29,48.06,48.29,281714.0,41.1212,41.3008,41.104,41.3008,281714.0
2018-11-01 13:20:00,48.29,48.29,48.17,48.26,427242.0,41.3008,41.3008,41.1981,41.2751,427242.0
2018-11-01 13:30:00,48.26,48.27,48.16,48.19,249479.0,41.2751,41.2837,41.1896,41.2152,249479.0
2018-11-01 13:40:00,48.2,48.25,48.11,48.14,323572.0,41.2238,41.2665,41.1468,41.1725,323572.0
2018-11-01 13:50:00,48.14,48.23,48.08,48.2,260743.0,41.1725,41.2494,41.1212,41.2238,260743.0
2018-11-01 14:00:00,48.19,48.22,48.09,48.18,277166.0,41.2152,41.2409,41.1297,41.2067,277166.0
2018-11-01 14:10:00,48.17,48.26,48.15,48.22,297220.0,41.1981,41.2751,41.181,41.2409,297220.0
2018-11-01 14:20:00,48.22,48.31,48.18,48.29,503454.0,41.2409,41.3179,41.2067,41.3008,503454.0
2018-11-01 14:30:00,48.3,48.32,48.22,48.28,290483.0,41.3093,41.3264,41.2409,41.2922,290483.0
2018-11-01 14:40:00,48.27,48.29,48.15,48.29,266089.0,41.2837,41.3008,41.181,41.3008,266089.0
2018-11-01 14:50:00,48.28,48.31,48.23,48.28,317375.0,41.2922,41.3179,41.2494,41.2922,317375.0
2018-11-01 15:00:00,48.27,48.31,48.22,48.3,310225.0,41.2837,41.3179,41.2409,41.3093,310225.0
2018-11-01 15:10:00,48.3,48.36,48.25,48.28,330239.0,41.3093,41.3606,41.2665,41.2922,330239.0
2018-11-01 15:20:00,48.29,48.29,48.24,48.27,448362.0,41.3008,41.3008,41.258,41.2837,448362.0
2018-11-01 15:30:00,48.27,48.28,48.15,48.16,626358.0,41.2837,41.2922,41.181,41.1896,626358.0
2018-11-01 15:40:00,48.16,48.27,48.15,48.23,1010356.0,41.1896,41.2837,41.181,41.2494,1010356.0
2018-11-01 15:50:00,48.23,48.26,48.16,48.22,2498061.0,41.2494,41.2751,41.1896,41.2409,2498061.0
2018-11-02 09:30:00,48.14,48.22,47.75,47.82,1452306.0,41.1725,41.2409,40.8389,40.8988,1452306.0
2018-11-02 09:40:00,47.81,48.25,47.81,48.12,873913.0,40.8902,41.2665,40.8902,41.1554,873913.0
2018-11-02 09:50:00,48.11,48.17,47.77,47.84,711554.0,41.1468,41.1981,40.856,40.9159,711554.0
2018-11-02 10:00:00,47.84,47.92,47.53,47.66,761041.0,40.9159,40.9843,40.6508,40.7619,761041.0
2018-11-02 10:10:00,47.66,47.77,47.55,47.73,738738.0,40.7619,40.856,40.6679,40.8218,738738.0
2018-11-02 10:20:00,47.74,47.81,47.35,47.38,723215.0,40.8304,40.8902,40.4968,40.5225,723215.0
2018-11-02 10:30:00,47.38,47.51,47.32,47.39,616885.0,40.5225,40.6337,40.4712,40.531,616885.0
2018-11-02 10:40:00,47.4,47.51,47.28,47.45,500074.0,40.5396,40.6337,40.4369,40.5823,500074.0
2018-11-02 10:50:00,47.44,47.8,47.44,47.69,686346.0,40.5738,40.8817,40.5738,40.7876,686346.0
2018-11-02 11:00:00,47.7,47.72,47.42,47.58,449134.0,40.7962,40.8133,40.5567,40.6935,449134.0
2018-11-02 11:10:00,47.57,47.6,47.4,47.41,580809.0,40.685,40.7106,40.5396,40.5481,580809.0
2018-11-02 11:20:00,47.41,47.43,47.23,47.38,774436.0,40.5481,40.5652,40.3942,40.5225,774436.0
2018-11-02 11:30:00,47.37,47.5,47.27,47.41,454546.0,40.5139,40.6251,40.4284,40.5481,454546.0
2018-11-02 11:40:00,47.41,47.45,47.25,47.37,423217.0,40.5481,40.5823,40.4113,40.5139,423217.0
2018-11-02 11:50:00,47.37,47.52,47.33,47.5,516574.0,40.5139,40.6422,40.4797,40.6251,516574.0
2018-11-02 12:00:00,47.49,47.5,47.28,47.31,470828.0,40.6165,40.6251,40.4369,40.4626,470828.0
2018-11-02 12:10:00,47.3,47.48,47.3,47.39,362234.0,40.454,40.608,40.454,40.531,362234.0
2018-11-02 12:20:00,47.39,47.49,47.33,47.47,247060.0,40.531,40.6165,40.4797,40.5994,247060.0
2018-11-02 12:30:00,47.47,47.5,47.12,47.17,644858.0,40.5994,40.6251,40.3001,40.3429,644858.0
2018-11-02 12:40:00,47.17,47.27,47.13,47.26,474757.0,40.3429,40.4284,40.3087,40.4198,474757.0
2018-11-02 12:50:00,47.26,47.31,47.12,47.22,604762.0,40.4198,40.4626,40.3001,40.3856,604762.0
2018-11-02 13:00:00,47.22,47.27,47.15,47.2,407767.0,40.3856,40.4284,40.3258,40.3685,407767.0
2018-11-02 13:10:00,47.2,47.4,47.18,47.35,441564.0,40.3685,40.5396,40.3514,40.4968,441564.0
2018-11-02 13:20:00,47.34,47.37,47.17,47.24,315160.0,40.4883,40.5139,40.3429,40.4027,315160.0
2018-11-02 13:30:00,47.23,47.28,47.14,47.2,254542.0,40.3942,40.4369,40.3172,40.3685,254542.0
2018-11-02 13:40:00,47.19,47.26,47.14,47.15,418932.0,40.36,40.4198,40.3172,40.3258,418932.0
2018-11-02 13:50:00,47.15,47.18,47.03,47.05,396631.0,40.3258,40.3514,40.2231,40.2402,396631.0
2018-11-02 14:00:00,47.05,47.09,46.97,46.97,495075.0,40.2402,40.2744,40.1718,40.1718,495075.0
2018-11-02 14:10:00,46.97,47.04,46.92,47.01,317068.0,40.1718,40.2317,40.129,40.206,317068.0
2018-11-02 14:20:00,47.01,47.23,46.75,47.18,1155457.0,40.206,40.3942,39.9837,40.3514,1155457.0
2018-11-02 14:30:00,47.18,47.26,47.03,47.1,735270.0,40.3514,40.4198,40.2231,40.283,735270.0
2018-11-02 14:40:00,47.09,47.12,46.99,47.04,645234.0,40.2744,40.3001,40.1889,40.2317,645234.0
2018-11-02 14:50:00,47.03,47.09,46.93,46.97,639798.0,40.2231,40.2744,40.1376,40.1718,639798.0
2018-11-02 15:00:00,46.98,47.04,46.83,46.97,747993.0,40.1804,40.2317,40.0521,40.1718,747993.0
2018-11-02 15:10:00,46.96,47.19,46.94,47.16,614055.0,40.1633,40.36,40.1462,40.3343,614055.0
2018-11-02 15:20:00,47.16,47.35,47.16,47.22,572349.0,40.3343,40.4968,40.3343,40.3856,572349.0
2018-11-02 15:30:00,47.21,47.24,47.09,47.24,506003.0,40.3771,40.4027,40.2744,40.4027,506003.0
2018-11-02 15:40:00,47.24,47.31,47.21,47.23,813911.0,40.4027,40.4626,40.3771,40.3942,813911.0
2018-11-02 15:50:00,47.23,47.3,47.0,47.1,2851850.0,40.3942,40.454,40.1975,40.283,2851850.0
2018-11-05 09:30:00,47.36,47.47,47.11,47.16,1444651.0,40.5054,40.5994,40.2915,40.3343,1444651.0
2018-11-05 09:40:00,47.16,47.26,46.92,47.16,603839.0,40.3343,40.4198,40.129,40.3343,603839.0
2018-11-05 09:50:00,47.16,47.31,47.12,47.17,490700.0,40.3343,40.4626,40.3001,40.3429,490700.0
2018-11-05 10:00:00,47.18,47.26,47.04,47.15,476395.0,40.3514,40.4198,40.2317,40.3258,476395.0
2018-11-05 10:10:00,47.14,47.25,47.05,47.12,697087.0,40.3172,40.4113,40.2402,40.3001,697087.0
2018-11-05 10:20:00,47.11,47.13,46.95,46.96,613327.0,40.2915,40.3087,40.1547,40.1633,613327.0
2018-11-05 10:30:00,46.96,47.25,46.94,47.12,671279.0,40.1633,40.4113,40.1462,40.3001,671279.0
2018-11-05 10:40:00,47.11,47.35,47.1,47.32,442202.0,40.2915,40.4968,40.283,40.4712,442202.0
2018-11-05 10:50:00,47.33,47.61,47.29,47.57,578915.0,40.4797,40.7192,40.4455,40.685,578915.0
2018-11-05 11:00:00,47.57,47.73,47.52,47.59,609293.0,40.685,40.8218,40.6422,40.7021,609293.0
2018-11-05 11:10:00,47.59,47.64,47.51,47.55,247699.0,40.7021,40.7448,40.6337,40.6679,247699.0
2018-11-05 11:20:00,47.56,47.6,47.44,47.46,302397.0,40.6764,40.7106,40.5738,40.5909,302397.0
2018-11-05 11:30:00,47.46,47.52,47.43,47.49,274858.0,40.5909,40.6422,40.5652,40.6165,274858.0
2018-11-05 11:40:00,47.5,47.57,47.34,47.53,332493.0,40.6251,40.685,40.4883,40.6508,332493.0
2018-11-05 11:50:00,47.54,47.77,47.53,47.73,328394.0,40.6593,40.856,40.6508,40.8218,328394.0
2018-11-05 12:00:00,47.74,47.76,47.6,47.64,247021.0,40.8304,40.8475,40.7106,40.7448,247021.0
2018-11-05 12:10:00,47.64,47.73,47.6,47.62,220913.0,40.7448,40.8218,40.7106,40.7277,220913.0
2018-11-05 12:20:00,47.61,47.75,47.61,47.67,210733.0,40.7192,40.8389,40.7192,40.7705,210733.0
2018-11-05 12:30:00,47.68,47.69,47.58,47.64,214486.0,40.779,40.7876,40.6935,40.7448,214486.0
2018-11-05 12:40:00,47.63,47.69,47.61,47.68,204041.0,40.7363,40.7876,40.7192,40.779,204041.0
2018-11-05 12:50:00,47.69,47.79,47.67,47.78,219553.0,40.7876,40.8731,40.7705,40.8646,219553.0
2018-11-05 13:00:00,47.78,47.78,47.65,47.73,200311.0,40.8646,40.8646,40.7534,40.8218,200311.0
2018-11-05 13:10:00,47.72,47.84,47.69,47.82,256594.0,40.8133,40.9159,40.7876,40.8988,256594.0
2018-11-05 13:20:00,47.82,47.88,47.78,47.84,270390.0,40.8988,40.9501,40.8646,40.9159,270390.0
2018-11-05 13:30:00,47.83,47.93,47.79,47.9,276641.0,40.9073,40.9929,40.8731,40.9672,276641.0
2018-11-05 13:40:00,47.9,47.94,47.89,47.93,208810.0,40.9672,41.0014,40.9587,40.9929,208810.0
2018-11-05 13:50:00,47.93,48.02,47.91,47.91,324201.0,40.9929,41.0698,40.9758,40.9758,324201.0
2018-11-05 14:00:00,47.92,47.93,47.84,47.93,195551.0,40.9843,40.9929,40.9159,40.9929,195551.0
2018-11-05 14:10:00,47.93,48.02,47.9,48.0,292291.0,40.9929,41.0698,40.9672,41.0527,292291.0
2018-11-05 14:20:00,48.0,48.12,47.99,48.1,449474.0,41.0527,41.1554,41.0442,41.1383,449474.0
2018-11-05 14:30:00,48.09,48.17,48.04,48.09,350820.0,41.1297,41.1981,41.0869,41.1297,350820.0
2018-11-05 14:40:00,48.1,48.25,48.09,48.2,446533.0,41.1383,41.2665,41.1297,41.2238,446533.0
2018-11-05 14:50:00,48.2,48.25,48.15,48.22,339705.0,41.2238,41.2665,41.181,41.2409,339705.0
2018-11-05 15:00:00,48.22,48.24,48.09,48.11,352045.0,41.2409,41.258,41.1297,41.1468,352045.0
2018-11-05 15:10:00,48.12,48.19,48.02,48.04,297986.0,41.1554,41.2152,41.0698,41.0869,297986.0
2018-11-05 15:20:00,48.04,48.05,47.92,48.01,546261.0,41.0869,41.0955,40.9843,41.0613,546261.0
2018-11-05 15:30:00,48.01,48.04,47.92,47.96,363030.0,41.0613,41.0869,40.9843,41.0185,363030.0
2018-11-05 15:40:00,47.97,48.03,47.91,48.02,579143.0,41.0271,41.0784,40.9758,41.0698,579143.0
2018-11-05 15:50:00,48.02,48.09,47.92,47.96,1545795.0,41.0698,41.1297,40.9843,41.0185,1545795.0
2018-11-06 09:30:00,47.7,47.91,47.45,47.49,1507090.0,41.0552,41.2359,40.84,40.8744,1507090.0
2018-11-06 09:40:00,47.49,47.8,47.32,47.76,929762.0,40.8744,41.1412,40.7281,41.1068,929762.0
2018-11-06 09:50:00,47.77,47.92,47.74,47.88,1093208.0,41.1154,41.2445,41.0896,41.2101,1093208.0
2018-11-06 10:00:00,47.87,47.88,47.71,47.8,314496.0,41.2015,41.2101,41.0638,41.1412,314496.0
2018-11-06 10:10:00,47.8,47.87,47.65,47.68,497016.0,41.1412,41.2015,41.0121,41.038,497016.0
2018-11-06 10:20:00,47.68,47.74,47.58,47.65,334578.0,41.038,41.0896,40.9519,41.0121,334578.0
2018-11-06 10:30:00,47.65,47.7,47.5,47.52,498770.0,41.0121,41.0552,40.883,40.9003,498770.0
2018-11-06 10:40:00,47.51,47.73,47.46,47.65,469780.0,40.8916,41.081,40.8486,41.0121,469780.0
2018-11-06 10:50:00,47.65,47.77,47.6,47.77,324725.0,41.0121,41.1154,40.9691,41.1154,324725.0
2018-11-06 11:00:00,47.77,47.78,47.62,47.62,291537.0,41.1154,41.124,40.9863,40.9863,291537.0
2018-11-06 11:10:00,47.63,47.63,47.43,47.44,476313.0,40.9949,40.9949,40.8228,40.8314,476313.0
2018-11-06 11:20:00,47.44,47.53,47.4,47.48,346886.0,40.8314,40.9089,40.797,40.8658,346886.0
2018-11-06 11:30:00,47.48,47.53,47.38,47.53,488409.0,40.8658,40.9089,40.7798,40.9089,488409.0
2018-11-06 11:40:00,47.53,47.61,47.52,47.61,202522.0,40.9089,40.9777,40.9003,40.9777,202522.0
2018-11-06 11:50:00,47.61,47.65,47.54,47.59,362219.0,40.9777,41.0121,40.9175,40.9605,362219.0
2018-11-06 12:00:00,47.6,47.66,47.55,47.61,325563.0,40.9691,41.0207,40.9261,40.9777,325563.0
2018-11-06 12:10:00,47.61,47.62,47.13,47.36,1220901.0,40.9777,40.9863,40.5646,40.7625,1220901.0
2018-11-06 12:20:00,47.37,47.4,47.17,47.33,734117.0,40.7711,40.797,40.599,40.7367,734117.0
2018-11-06 12:30:00,47.33,47.49,47.33,47.4,357211.0,40.7367,40.8744,40.7367,40.797,357211.0
2018-11-06 12:40:00,47.39,47.42,47.27,47.32,307976.0,40.7884,40.8142,40.6851,40.7281,307976.0
2018-11-06 12:50:00,47.33,47.34,47.21,47.24,309097.0,40.7367,40.7453,40.6334,40.6593,309097.0
2018-11-06 13:00:00,47.25,47.3,47.23,47.3,293674.0,40.6679,40.7109,40.6507,40.7109,293674.0
2018-11-06 13:10:00,47.3,47.4,47.27,47.36,258084.0,40.7109,40.797,40.6851,40.7625,258084.0
2018-11-06 13:20:00,47.35,47.36,47.3,47.34,143390.0,40.7539,40.7625,40.7109,40.7453,143390.0
2018-11-06 13:30:00,47.33,47.36,47.27,47.33,258054.0,40.7367,40.7625,40.6851,40.7367,258054.0
2018-11-06 13:40:00,47.33,47.33,47.26,47.28,177007.0,40.7367,40.7367,40.6765,40.6937,177007.0
2018-11-06 13:50:00,47.28,47.28,47.19,47.21,351946.0,40.6937,40.6937,40.6162,40.6334,351946.0
2018-11-06 14:00:00,47.21,47.27,47.16,47.24,1253090.0,40.6334,40.6851,40.5904,40.6593,1253090.0
2018-11-06 14:10:00,47.24,47.25,47.1,47.11,219142.0,40.6593,40.6679,40.5388,40.5474,219142.0
2018-11-06 14:20:00,47.1,47.15,47.03,47.11,382774.0,40.5388,40.5818,40.4785,40.5474,382774.0
2018-11-06 14:30:00,47.11,47.2,47.04,47.13,334733.0,40.5474,40.6248,40.4871,40.5646,334733.0
2018-11-06 14:40:00,47.14,47.19,47.12,47.16,198785.0,40.5732,40.6162,40.556,40.5904,198785.0
2018-11-06 14:50:00,47.16,47.2,47.08,47.08,206826.0,40.5904,40.6248,40.5215,40.5215,206826.0
2018-11-06 15:00:00,47.08,47.16,47.05,47.14,233759.0,40.5215,40.5904,40.4957,40.5732,233759.0
2018-11-06 15:10:00,47.14,47.24,47.13,47.23,206165.0,40.5732,40.6593,40.5646,40.6507,206165.0
2018-11-06 15:20:00,47.23,47.27,47.19,47.24,345688.0,40.6507,40.6851,40.6162,40.6593,345688.0
2018-11-06 15:30:00,47.24,47.26,47.19,47.23,361308.0,40.6593,40.6765,40.6162,40.6507,361308.0
2018-11-06 15:40:00,47.23,47.29,47.16,47.28,477924.0,40.6507,40.7023,40.5904,40.6937,477924.0
2018-11-06 15:50:00,47.28,47.38,47.2,47.24,2123925.0,40.6937,40.7798,40.6248,40.6593,2123925.0
2018-11-07 09:30:00,47.63,47.92,47.59,47.86,1041052.0,40.9949,41.2445,40.9605,41.1929,1041052.0
2018-11-07 09:40:00,47.86,47.99,47.63,47.83,614376.0,41.1929,41.3048,40.9949,41.1671,614376.0
2018-11-07 09:50:00,47.83,47.91,47.68,47.77,477319.0,41.1671,41.2359,41.038,41.1154,477319.0
2018-11-07 10:00:00,47.77,47.99,47.74,47.79,571336.0,41.1154,41.3048,41.0896,41.1326,571336.0
2018-11-07 10:10:00,47.78,47.97,47.75,47.91,349096.0,41.124,41.2876,41.0982,41.2359,349096.0
2018-11-07 10:20:00,47.91,47.96,47.78,47.87,375900.0,41.2359,41.279,41.124,41.2015,375900.0
2018-11-07 10:30:00,47.87,48.09,47.85,48.06,519583.0,41.2015,41.3908,41.1843,41.365,519583.0
2018-11-07 10:40:00,48.07,48.14,48.02,48.05,311529.0,41.3736,41.4339,41.3306,41.3564,311529.0
2018-11-07 10:50:00,48.05,48.17,48.0,48.08,358013.0,41.3564,41.4597,41.3134,41.3822,358013.0
2018-11-07 11:00:00,48.08,48.18,48.04,48.16,380198.0,41.3822,41.4683,41.3478,41.4511,380198.0
2018-11-07 11:10:00,48.15,48.2,48.1,48.17,312355.0,41.4425,41.4855,41.3995,41.4597,312355.0
2018-11-07 11:20:00,48.18,48.29,48.15,48.25,409384.0,41.4683,41.563,41.4425,41.5286,409384.0
2018-11-07 11:30:00,48.26,48.28,48.16,48.16,259773.0,41.5372,41.5544,41.4511,41.4511,259773.0
2018-11-07 11:40:00,48.16,48.24,48.14,48.23,208079.0,41.4511,41.52,41.4339,41.5113,208079.0
2018-11-07 11:50:00,48.22,48.4,48.18,48.38,352523.0,41.5027,41.6577,41.4683,41.6405,352523.0
2018-11-07 12:00:00,48.38,48.39,48.31,48.32,264782.0,41.6405,41.6491,41.5802,41.5888,264782.0
2018-11-07 12:10:00,48.32,48.33,48.23,48.25,198365.0,41.5888,41.5974,41.5113,41.5286,198365.0
2018-11-07 12:20:00,48.26,48.3,48.21,48.28,307619.0,41.5372,41.5716,41.4941,41.5544,307619.0
2018-11-07 12:30:00,48.28,48.33,48.24,48.25,248477.0,41.5544,41.5974,41.52,41.5286,248477.0
2018-11-07 12:40:00,48.24,48.34,48.23,48.33,212920.0,41.52,41.606,41.5113,41.5974,212920.0
2018-11-07 12:50:00,48.33,48.46,48.33,48.39,362650.0,41.5974,41.7093,41.5974,41.6491,362650.0
2018-11-07 13:00:00,48.39,48.44,48.34,48.41,265054.0,41.6491,41.6921,41.606,41.6663,265054.0
2018-11-07 13:10:00,48.4,48.41,48.3,48.34,248492.0,41.6577,41.6663,41.5716,41.606,248492.0
2018-11-07 13:20:00,48.34,48.36,48.31,48.35,182882.0,41.606,41.6232,41.5802,41.6146,182882.0
2018-11-07 13:30:00,48.35,48.38,48.3,48.31,178227.0,41.6146,41.6405,41.5716,41.5802,178227.0
2018-11-07 13:40:00,48.32,48.37,48.24,48.3,274441.0,41.5888,41.6318,41.52,41.5716,274441.0
2018-11-07 13:50:00,48.3,48.33,48.24,48.33,185017.0,41.5716,41.5974,41.52,41.5974,185017.0
2018-11-07 14:00:00,48.33,48.4,48.31,48.38,309333.0,41.5974,41.6577,41.5802,41.6405,309333.0
2018-11-07 14:10:00,48.37,48.45,48.37,48.44,264460.0,41.6318,41.7007,41.6318,41.6921,264460.0
2018-11-07 14:20:00,48.44,48.5,48.43,48.5,321308.0,41.6921,41.7437,41.6835,41.7437,321308.0
2018-11-07 14:30:00,48.49,48.61,48.47,48.56,492744.0,41.7351,41.8384,41.7179,41.7954,492744.0
2018-11-07 14:40:00,48.56,48.6,48.43,48.45,428791.0,41.7954,41.8298,41.6835,41.7007,428791.0
2018-11-07 14:50:00,48.45,48.46,48.34,48.37,369419.0,41.7007,41.7093,41.606,41.6318,369419.0
2018-11-07 15:00:00,48.37,48.49,48.35,48.46,345315.0,41.6318,41.7351,41.6146,41.7093,345315.0
2018-11-07 15:10:00,48.46,48.54,48.44,48.52,353097.0,41.7093,41.7782,41.6921,41.7609,353097.0
2018-11-07 15:20:00,48.52,48.57,48.51,48.56,297989.0,41.7609,41.804,41.7523,41.7954,297989.0
2018-11-07 15:30:00,48.56,48.59,48.47,48.51,426621.0,41.7954,41.8212,41.7179,41.7523,426621.0
2018-11-07 15:40:00,48.52,48.55,48.47,48.53,883011.0,41.7609,41.7868,41.7179,41.7696,883011.0
2018-11-07 15:50:00,48.54,48.75,48.53,48.72,2777522.0,41.7782,41.9589,41.7696,41.9331,2777522.0
2018-11-08 09:30:00,48.49,48.96,48.46,48.86,1498771.0,41.7351,42.1397,41.7093,42.0536,1498771.0
2018-11-08 09:40:00,48.85,49.18,48.72,49.15,909832.0,42.045,42.329,41.9331,42.3032,909832.0
2018-11-08 09:50:00,49.15,49.22,49.03,49.13,679305.0,42.3032,42.3634,42.1999,42.286,679305.0
2018-11-08 10:00:00,49.13,49.13,48.8,48.83,554181.0,42.286,42.286,42.0019,42.0278,554181.0
2018-11-08 10:10:00,48.83,48.98,48.82,48.83,403659.0,42.0278,42.1569,42.0192,42.0278,403659.0
2018-11-08 10:20:00,48.83,49.0,48.77,48.97,491107.0,42.0278,42.1741,41.9761,42.1483,491107.0
2018-11-08 10:30:00,48.96,49.17,48.91,49.16,338985.0,42.1397,42.3204,42.0966,42.3118,338985.0
2018-11-08 10:40:00,49.17,49.22,49.03,49.15,407121.0,42.3204,42.3634,42.1999,42.3032,407121.0
2018-11-08 10:50:00,49.15,49.19,49.07,49.11,319003.0,42.3032,42.3376,42.2343,42.2688,319003.0
2018-11-08 11:00:00,49.11,49.28,49.08,49.24,317736.0,42.2688,42.4151,42.2429,42.3806,317736.0
2018-11-08 11:10:00,49.24,49.25,49.08,49.23,360597.0,42.3806,42.3893,42.2429,42.372,360597.0
2018-11-08 11:20:00,49.23,49.25,49.14,49.23,527958.0,42.372,42.3893,42.2946,42.372,527958.0
2018-11-08 11:30:00,49.22,49.27,49.14,49.23,475661.0,42.3634,42.4065,42.2946,42.372,475661.0
2018-11-08 11:40:00,49.22,49.27,49.17,49.23,371252.0,42.3634,42.4065,42.3204,42.372,371252.0
2018-11-08 11:50:00,49.23,49.25,49.2,49.25,266871.0,42.372,42.3893,42.3462,42.3893,266871.0
2018-11-08 12:00:00,49.25,49.29,49.18,49.21,713082.0,42.3893,42.4237,42.329,42.3548,713082.0
2018-11-08 12:10:00,49.21,49.25,49.15,49.24,294478.0,42.3548,42.3893,42.3032,42.3806,294478.0
2018-11-08 12:20:00,49.24,49.24,49.21,49.21,235551.0,42.3806,42.3806,42.3548,42.3548,235551.0
2018-11-08 12:30:00,49.21,49.22,49.09,49.19,319684.0,42.3548,42.3634,42.2515,42.3376,319684.0
2018-11-08 12:40:00,49.19,49.24,49.09,49.09,346937.0,42.3376,42.3806,42.2515,42.2515,346937.0
2018-11-08 12:50:00,49.09,49.14,49.05,49.06,208449.0,42.2515,42.2946,42.2171,42.2257,208449.0
2018-11-08 13:00:00,49.06,49.08,48.93,48.95,212279.0,42.2257,42.2429,42.1138,42.131,212279.0
2018-11-08 13:10:00,48.94,49.03,48.92,49.02,320766.0,42.1224,42.1999,42.1052,42.1913,320766.0
2018-11-08 13:20:00,49.02,49.07,48.99,49.0,498331.0,42.1913,42.2343,42.1655,42.1741,498331.0
2018-11-08 13:30:00,48.99,49.0,48.85,48.86,404243.0,42.1655,42.1741,42.045,42.0536,404243.0
2018-11-08 13:40:00,48.86,48.89,48.81,48.88,193216.0,42.0536,42.0794,42.0105,42.0708,193216.0
2018-11-08 13:50:00,48.88,48.97,48.87,48.95,183729.0,42.0708,42.1483,42.0622,42.131,183729.0
2018-11-08 14:00:00,48.96,49.12,48.85,49.1,450847.0,42.1397,42.2774,42.045,42.2602,450847.0
2018-11-08 14:10:00,49.1,49.16,49.07,49.09,386010.0,42.2602,42.3118,42.2343,42.2515,386010.0
2018-11-08 14:20:00,49.1,49.2,49.04,49.05,291765.0,42.2602,42.3462,42.2085,42.2171,291765.0
2018-11-08 14:30:00,49.04,49.04,48.92,48.93,526320.0,42.2085,42.2085,42.1052,42.1138,526320.0
2018-11-08 14:40:00,48.93,48.98,48.86,48.96,307413.0,42.1138,42.1569,42.0536,42.1397,307413.0
2018-11-08 14:50:00,48.96,48.97,48.88,48.93,300925.0,42.1397,42.1483,42.0708,42.1138,300925.0
2018-11-08 15:00:00,48.93,48.93,48.83,48.89,345174.0,42.1138,42.1138,42.0278,42.0794,345174.0
2018-11-08 15:10:00,48.9,48.98,48.82,48.95,365734.0,42.088,42.1569,42.0192,42.131,365734.0
2018-11-08 15:20:00,48.95,49.0,48.91,48.91,508847.0,42.131,42.1741,42.0966,42.0966,508847.0
2018-11-08 15:30:00,48.91,48.98,48.84,48.87,398065.0,42.0966,42.1569,42.0364,42.0622,398065.0
2018-11-08 15:40:00,48.87,49.0,48.84,48.99,602503.0,42.0622,42.1741,42.0364,42.1655,602503.0
2018-11-08 15:50:00,48.98,49.06,48.94,48.99,1673242.0,42.1569,42.2257,42.1224,42.1655,1673242.0
2018-11-09 09:30:00,48.79,49.03,48.71,48.74,1783875.0,41.9933,42.1999,41.9245,41.9503,1783875.0
2018-11-09 09:40:00,48.74,48.74,48.46,48.56,721543.0,41.9503,41.9503,41.7093,41.7954,721543.0
2018-11-09 09:50:00,48.56,48.83,48.54,48.82,505024.0,41.7954,42.0278,41.7782,42.0192,505024.0
2018-11-09 10:00:00,48.81,48.91,48.42,48.43,588864.0,42.0105,42.0966,41.6749,41.6835,588864.0
2018-11-09 10:10:00,48.43,48.48,48.3,48.37,521859.0,41.6835,41.7265,41.5716,41.6318,521859.0
2018-11-09 10:20:00,48.38,48.55,48.3,48.52,411507.0,41.6405,41.7868,41.5716,41.7609,411507.0
2018-11-09 10:30:00,48.53,48.68,48.48,48.65,333442.0,41.7696,41.8987,41.7265,41.8728,333442.0
2018-11-09 10:40:00,48.65,48.66,48.51,48.59,278360.0,41.8728,41.8814,41.7523,41.8212,278360.0
2018-11-09 10:50:00,48.59,48.59,48.48,48.58,252802.0,41.8212,41.8212,41.7265,41.8126,252802.0
2018-11-09 11:00:00,48.59,48.63,48.25,48.26,404689.0,41.8212,41.8556,41.5286,41.5372,404689.0
2018-11-09 11:10:00,48.26,48.34,48.11,48.13,551566.0,41.5372,41.606,41.4081,41.4253,551566.0
2018-11-09 11:20:00,48.13,48.19,48.05,48.1,463663.0,41.4253,41.4769,41.3564,41.3995,463663.0
2018-11-09 11:30:00,48.1,48.25,48.08,48.25,365542.0,41.3995,41.5286,41.3822,41.5286,365542.0
2018-11-09 11:40:00,48.25,48.25,48.1,48.14,321608.0,41.5286,41.5286,41.3995,41.4339,321608.0
2018-11-09 11:50:00,48.14,48.17,47.97,48.01,395000.0,41.4339,41.4597,41.2876,41.322,395000.0
2018-11-09 12:00:00,48.02,48.15,48.0,48.14,330098.0,41.3306,41.4425,41.3134,41.4339,330098.0
2018-11-09 12:10:00,48.13,48.23,48.02,48.07,284196.0,41.4253,41.5113,41.3306,41.3736,284196.0
2018-11-09 12:20:00,48.07,48.19,48.04,48.1,219436.0,41.3736,41.4769,41.3478,41.3995,219436.0
2018-11-09 12:30:00,48.11,48.2,48.06,48.18,197371.0,41.4081,41.4855,41.365,41.4683,197371.0
2018-11-09 12:40:00,48.18,48.27,48.14,48.23,349211.0,41.4683,41.5458,41.4339,41.5113,349211.0
2018-11-09 12:50:00,48.24,48.29,48.19,48.19,184092.0,41.52,41.563,41.4769,41.4769,184092.0
2018-11-09 13:00:00,48.19,48.28,48.14,48.27,170954.0,41.4769,41.5544,41.4339,41.5458,170954.0
2018-11-09 13:10:00,48.27,48.28,48.17,48.25,139591.0,41.5458,41.5544,41.4597,41.5286,139591.0
2018-11-09 13:20:00,48.25,48.27,48.18,48.23,141956.0,41.5286,41.5458,41.4683,41.5113,141956.0
2018-11-09 13:30:00,48.23,48.25,48.13,48.21,240076.0,41.5113,41.5286,41.4253,41.4941,240076.0
2018-11-09 13:40:00,48.21,48.27,48.16,48.21,388474.0,41.4941,41.5458,41.4511,41.4941,388474.0
2018-11-09 13:50:00,48.21,48.27,48.16,48.16,277891.0,41.4941,41.5458,41.4511,41.4511,277891.0
2018-11-09 14:00:00,48.16,48.2,48.04,48.04,261223.0,41.4511,41.4855,41.3478,41.3478,261223.0
2018-11-09 14:10:00,48.04,48.04,47.89,47.89,398733.0,41.3478,41.3478,41.2187,41.2187,398733.0
2018-11-09 14:20:00,47.9,48.02,47.87,47.94,302941.0,41.2273,41.3306,41.2015,41.2617,302941.0
2018-11-09 14:30:00,47.94,48.11,47.93,48.07,307646.0,41.2617,41.4081,41.2531,41.3736,307646.0
2018-11-09 14:40:00,48.07,48.15,47.98,47.99,369291.0,41.3736,41.4425,41.2962,41.3048,369291.0
2018-11-09 14:50:00,48.0,48.08,47.98,48.05,729121.0,41.3134,41.3822,41.2962,41.3564,729121.0
2018-11-09 15:00:00,48.05,48.12,47.99,48.03,440582.0,41.3564,41.4167,41.3048,41.3392,440582.0
2018-11-09 15:10:00,48.04,48.16,48.01,48.11,323123.0,41.3478,41.4511,41.322,41.4081,323123.0
2018-11-09 15:20:00,48.12,48.27,48.1,48.18,370278.0,41.4167,41.5458,41.3995,41.4683,370278.0
2018-11-09 15:30:00,48.19,48.3,48.17,48.23,368891.0,41.4769,41.5716,41.4597,41.5113,368891.0
2018-11-09 15:40:00,48.23,48.31,48.19,48.2,539122.0,41.5113,41.5802,41.4769,41.4855,539122.0
2018-11-09 15:50:00,48.2,48.29,48.09,48.1,1111337.0,41.4855,41.563,41.3908,41.3995,1111337.0
2018-11-12 09:30:00,47.71,47.8,47.44,47.6,1341039.0,41.0638,41.1412,40.8314,40.9691,1341039.0
2018-11-12 09:40:00,47.6,47.6,47.37,47.4,640674.0,40.9691,40.9691,40.7711,40.797,640674.0
2018-11-12 09:50:00,47.41,47.41,47.07,47.07,742424.0,40.8056,40.8056,40.5129,40.5129,742424.0
2018-11-12 10:00:00,47.07,47.34,47.01,47.27,704340.0,40.5129,40.7453,40.4613,40.6851,704340.0
2018-11-12 10:10:00,47.26,47.32,47.1,47.19,537499.0,40.6765,40.7281,40.5388,40.6162,537499.0
2018-11-12 10:20:00,47.19,47.32,47.08,47.27,448765.0,40.6162,40.7281,40.5215,40.6851,448765.0
2018-11-12 10:30:00,47.26,47.27,47.1,47.23,456609.0,40.6765,40.6851,40.5388,40.6507,456609.0
2018-11-12 10:40:00,47.22,47.28,47.05,47.07,377677.0,40.642,40.6937,40.4957,40.5129,377677.0
2018-11-12 10:50:00,47.06,47.12,46.91,46.93,544858.0,40.5043,40.556,40.3752,40.3924,544858.0
2018-11-12 11:00:00,46.92,47.12,46.84,47.1,608903.0,40.3838,40.556,40.315,40.5388,608903.0
2018-11-12 11:10:00,47.1,47.12,46.74,46.76,594911.0,40.5388,40.556,40.2289,40.2461,594911.0
2018-11-12 11:20:00,46.76,46.91,46.72,46.79,364594.0,40.2461,40.3752,40.2117,40.2719,364594.0
2018-11-12 11:30:00,46.8,47.0,46.78,46.94,411661.0,40.2806,40.4527,40.2633,40.401,411661.0
2018-11-12 11:40:00,46.94,46.96,46.82,46.9,303314.0,40.401,40.4183,40.2978,40.3666,303314.0
2018-11-12 11:50:00,46.91,47.03,46.78,47.01,299558.0,40.3752,40.4785,40.2633,40.4613,299558.0
2018-11-12 12:00:00,47.01,47.2,46.97,47.14,330455.0,40.4613,40.6248,40.4269,40.5732,330455.0
2018-11-12 12:10:00,47.15,47.15,46.99,47.04,217548.0,40.5818,40.5818,40.4441,40.4871,217548.0
2018-11-12 12:20:00,47.04,47.11,47.0,47.09,222565.0,40.4871,40.5474,40.4527,40.5302,222565.0
2018-11-12 12:30:00,47.08,47.09,46.97,47.03,197124.0,40.5215,40.5302,40.4269,40.4785,197124.0
2018-11-12 12:40:00,47.03,47.14,46.99,47.13,246512.0,40.4785,40.5732,40.4441,40.5646,246512.0
2018-11-12 12:50:00,47.13,47.14,46.99,47.01,190934.0,40.5646,40.5732,40.4441,40.4613,190934.0
2018-11-12 13:00:00,47.02,47.04,46.96,47.01,225425.0,40.4699,40.4871,40.4183,40.4613,225425.0
2018-11-12 13:10:00,47.01,47.02,46.91,46.93,229071.0,40.4613,40.4699,40.3752,40.3924,229071.0
2018-11-12 13:20:00,46.93,47.06,46.9,46.98,193583.0,40.3924,40.5043,40.3666,40.4355,193583.0
2018-11-12 13:30:00,46.97,46.99,46.88,46.89,271289.0,40.4269,40.4441,40.3494,40.358,271289.0
2018-11-12 13:40:00,46.9,46.94,46.79,46.92,238784.0,40.3666,40.401,40.2719,40.3838,238784.0
2018-11-12 13:50:00,46.92,47.07,46.91,46.95,275344.0,40.3838,40.5129,40.3752,40.4097,275344.0
2018-11-12 14:00:00,46.94,47.1,46.94,47.06,232647.0,40.401,40.5388,40.401,40.5043,232647.0
2018-11-12 14:10:00,47.06,47.26,47.04,47.21,297794.0,40.5043,40.6765,40.4871,40.6334,297794.0
2018-11-12 14:20:00,47.22,47.24,47.02,47.05,261435.0,40.642,40.6593,40.4699,40.4957,261435.0
2018-11-12 14:30:00,47.05,47.1,46.88,46.96,263596.0,40.4957,40.5388,40.3494,40.4183,263596.0
2018-11-12 14:40:00,46.96,47.12,46.93,47.06,293185.0,40.4183,40.556,40.3924,40.5043,293185.0
2018-11-12 14:50:00,47.07,47.09,46.83,46.85,260417.0,40.5129,40.5302,40.3064,40.3236,260417.0
2018-11-12 15:00:00,46.85,46.9,46.8,46.83,413973.0,40.3236,40.3666,40.2806,40.3064,413973.0
2018-11-12 15:10:00,46.82,46.91,46.73,46.9,453666.0,40.2978,40.3752,40.2203,40.3666,453666.0
2018-11-12 15:20:00,46.9,47.0,46.87,46.94,340191.0,40.3666,40.4527,40.3408,40.401,340191.0
2018-11-12 15:30:00,46.94,46.95,46.77,46.82,566249.0,40.401,40.4097,40.2547,40.2978,566249.0
2018-11-12 15:40:00,46.82,46.95,46.74,46.82,685468.0,40.2978,40.4097,40.2289,40.2978,685468.0
2018-11-12 15:50:00,46.82,46.83,46.6,46.66,1950283.0,40.2978,40.3064,40.1084,40.1601,1950283.0
2018-11-13 09:30:00,46.99,47.69,46.99,47.61,1487525.0,40.4441,41.0466,40.4441,40.9777,1487525.0
2018-11-13 09:40:00,47.62,47.66,47.2,47.51,942848.0,40.9863,41.0207,40.6248,40.8916,942848.0
2018-11-13 09:50:00,47.52,47.56,47.33,47.36,753478.0,40.9003,40.9347,40.7367,40.7625,753478.0
2018-11-13 10:00:00,47.36,47.54,47.21,47.52,691577.0,40.7625,40.9175,40.6334,40.9003,691577.0
2018-11-13 10:10:00,47.53,47.53,47.34,47.49,535958.0,40.9089,40.9089,40.7453,40.8744,535958.0
2018-11-13 10:20:00,47.48,47.49,47.27,47.35,531296.0,40.8658,40.8744,40.6851,40.7539,531296.0
2018-11-13 10:30:00,47.33,47.52,47.16,47.43,556820.0,40.7367,40.9003,40.5904,40.8228,556820.0
2018-11-13 10:40:00,47.43,47.66,47.4,47.48,616412.0,40.8228,41.0207,40.797,40.8658,616412.0
2018-11-13 10:50:00,47.48,47.76,47.44,47.66,660585.0,40.8658,41.1068,40.8314,41.0207,660585.0
2018-11-13 11:00:00,47.67,47.95,47.64,47.87,1061597.0,41.0294,41.2704,41.0035,41.2015,1061597.0
2018-11-13 11:10:00,47.87,48.23,47.86,48.21,1203457.0,41.2015,41.5113,41.1929,41.4941,1203457.0
2018-11-13 11:20:00,48.22,48.25,48.06,48.1,631712.0,41.5027,41.5286,41.365,41.3995,631712.0
2018-11-13 11:30:00,48.1,48.1,47.86,47.9,509596.0,41.3995,41.3995,41.1929,41.2273,509596.0
2018-11-13 11:40:00,47.9,48.01,47.88,47.97,376544.0,41.2273,41.322,41.2101,41.2876,376544.0
2018-11-13 11:50:00,47.97,48.03,47.82,47.84,248278.0,41.2876,41.3392,41.1585,41.1757,248278.0
2018-11-13 12:00:00,47.85,47.96,47.75,47.77,446056.0,41.1843,41.279,41.0982,41.1154,446056.0
2018-11-13 12:10:00,47.77,47.9,47.72,47.87,352666.0,41.1154,41.2273,41.0724,41.2015,352666.0
2018-11-13 12:20:00,47.87,47.98,47.82,47.88,231048.0,41.2015,41.2962,41.1585,41.2101,231048.0
2018-11-13 12:30:00,47.89,47.89,47.66,47.67,280641.0,41.2187,41.2187,41.0207,41.0294,280641.0
2018-11-13 12:40:00,47.67,47.69,47.53,47.63,307498.0,41.0294,41.0466,40.9089,40.9949,307498.0
2018-11-13 12:50:00,47.63,47.68,47.56,47.58,258522.0,40.9949,41.038,40.9347,40.9519,258522.0
2018-11-13 13:00:00,47.58,47.71,47.57,47.6,196728.0,40.9519,41.0638,40.9433,40.9691,196728.0
2018-11-13 13:10:00,47.6,47.64,47.44,47.48,321481.0,40.9691,41.0035,40.8314,40.8658,321481.0
2018-11-13 13:20:00,47.48,47.6,47.46,47.57,316420.0,40.8658,40.9691,40.8486,40.9433,316420.0
2018-11-13 13:30:00,47.57,47.76,47.51,47.76,330356.0,40.9433,41.1068,40.8916,41.1068,330356.0
2018-11-13 13:40:00,47.75,47.75,47.57,47.6,242214.0,41.0982,41.0982,40.9433,40.9691,242214.0
2018-11-13 13:50:00,47.61,47.66,47.57,47.59,196708.0,40.9777,41.0207,40.9433,40.9605,196708.0
2018-11-13 14:00:00,47.59,47.64,47.52,47.54,265877.0,40.9605,41.0035,40.9003,40.9175,265877.0
2018-11-13 14:10:00,47.54,47.59,47.38,47.4,235717.0,40.9175,40.9605,40.7798,40.797,235717.0
2018-11-13 14:20:00,47.41,47.46,47.28,47.46,311967.0,40.8056,40.8486,40.6937,40.8486,311967.0
2018-11-13 14:30:00,47.45,47.58,47.4,47.52,239719.0,40.84,40.9519,40.797,40.9003,239719.0
2018-11-13 14:40:00,47.52,47.52,47.29,47.42,536173.0,40.9003,40.9003,40.7023,40.8142,536173.0
2018-11-13 14:50:00,47.42,47.57,47.39,47.49,355328.0,40.8142,40.9433,40.7884,40.8744,355328.0
2018-11-13 15:00:00,47.49,47.64,47.4,47.51,454116.0,40.8744,41.0035,40.797,40.8916,454116.0
2018-11-13 15:10:00,47.51,47.6,47.29,47.37,557217.0,40.8916,40.9691,40.7023,40.7711,557217.0
2018-11-13 15:20:00,47.37,47.43,47.26,47.36,418134.0,40.7711,40.8228,40.6765,40.7625,418134.0
2018-11-13 15:30:00,47.36,47.49,47.25,47.43,626719.0,40.7625,40.8744,40.6679,40.8228,626719.0
2018-11-13 15:40:00,47.43,47.5,47.37,47.48,791490.0,40.8228,40.883,40.7711,40.8658,791490.0
2018-11-13 15:50:00,47.49,47.52,47.36,47.4,1892303.0,40.8744,40.9003,40.7625,40.797,1892303.0
2018-11-14 09:30:00,47.86,47.97,47.57,47.61,1674488.0,41.1929,41.2876,40.9433,40.9777,1674488.0
2018-11-14 09:40:00,47.61,47.84,47.6,47.75,789095.0,40.9777,41.1757,40.9691,41.0982,789095.0
2018-11-14 09:50:00,47.75,47.8,47.49,47.64,563509.0,41.0982,41.1412,40.8744,41.0035,563509.0
2018-11-14 10:00:00,47.64,47.65,47.48,47.51,617133.0,41.0035,41.0121,40.8658,40.8916,617133.0
2018-11-14 10:10:00,47.51,47.55,47.37,47.51,462999.0,40.8916,40.9261,40.7711,40.8916,462999.0
2018-11-14 10:20:00,47.52,47.65,47.44,47.61,413301.0,40.9003,41.0121,40.8314,40.9777,413301.0
2018-11-14 10:30:00,47.6,47.61,47.45,47.53,331869.0,40.9691,40.9777,40.84,40.9089,331869.0
2018-11-14 10:40:00,47.53,47.62,47.42,47.51,343046.0,40.9089,40.9863,40.8142,40.8916,343046.0
2018-11-14 10:50:00,47.51,47.58,47.29,47.46,506700.0,40.8916,40.9519,40.7023,40.8486,506700.0
2018-11-14 11:00:00,47.46,47.47,47.32,47.33,383819.0,40.8486,40.8572,40.7281,40.7367,383819.0
2018-11-14 11:10:00,47.33,47.43,47.31,47.38,361021.0,40.7367,40.8228,40.7195,40.7798,361021.0
2018-11-14 11:20:00,47.37,47.44,47.21,47.24,347893.0,40.7711,40.8314,40.6334,40.6593,347893.0
2018-11-14 11:30:00,47.25,47.34,47.19,47.23,494224.0,40.6679,40.7453,40.6162,40.6507,494224.0
2018-11-14 11:40:00,47.23,47.26,47.13,47.22,446921.0,40.6507,40.6765,40.5646,40.642,446921.0
2018-11-14 11:50:00,47.22,47.38,47.15,47.38,371376.0,40.642,40.7798,40.5818,40.7798,371376.0
2018-11-14 12:00:00,47.38,47.43,47.19,47.2,357518.0,40.7798,40.8228,40.6162,40.6248,357518.0
2018-11-14 12:10:00,47.19,47.26,47.08,47.25,375449.0,40.6162,40.6765,40.5215,40.6679,375449.0
2018-11-14 12:20:00,47.25,47.44,47.25,47.4,399468.0,40.6679,40.8314,40.6679,40.797,399468.0
2018-11-14 12:30:00,47.39,47.43,47.13,47.24,321736.0,40.7884,40.8228,40.5646,40.6593,321736.0
2018-11-14 12:40:00,47.24,47.28,47.16,47.25,325981.0,40.6593,40.6937,40.5904,40.6679,325981.0
2018-11-14 12:50:00,47.25,47.29,47.07,47.13,527714.0,40.6679,40.7023,40.5129,40.5646,527714.0
2018-11-14 13:00:00,47.13,47.37,47.06,47.32,410939.0,40.5646,40.7711,40.5043,40.7281,410939.0
2018-11-14 13:10:00,47.31,47.47,47.15,47.41,488522.0,40.7195,40.8572,40.5818,40.8056,488522.0
2018-11-14 13:20:00,47.42,47.45,47.28,47.35,259645.0,40.8142,40.84,40.6937,40.7539,259645.0
2018-11-14 13:30:00,47.35,47.39,47.17,47.23,280715.0,40.7539,40.7884,40.599,40.6507,280715.0
2018-11-14 13:40:00,47.23,47.23,47.03,47.05,326005.0,40.6507,40.6507,40.4785,40.4957,326005.0
2018-11-14 13:50:00,47.05,47.18,47.03,47.12,284961.0,40.4957,40.6076,40.4785,40.556,284961.0
2018-11-14 14:00:00,47.11,47.11,46.89,46.95,387190.0,40.5474,40.5474,40.358,40.4097,387190.0
2018-11-14 14:10:00,46.95,47.28,46.91,47.17,534253.0,40.4097,40.6937,40.3752,40.599,534253.0
2018-11-14 14:20:00,47.17,47.32,47.14,47.16,368189.0,40.599,40.7281,40.5732,40.5904,368189.0
2018-11-14 14:30:00,47.15,47.29,47.06,47.21,343739.0,40.5818,40.7023,40.5043,40.6334,343739.0
2018-11-14 14:40:00,47.2,47.26,47.07,47.21,430592.0,40.6248,40.6765,40.5129,40.6334,430592.0
2018-11-14 14:50:00,47.21,47.5,47.19,47.45,482449.0,40.6334,40.883,40.6162,40.84,482449.0
2018-11-14 15:00:00,47.45,47.65,47.37,47.57,633761.0,40.84,41.0121,40.7711,40.9433,633761.0
2018-11-14 15:10:00,47.57,47.62,47.48,47.56,387886.0,40.9433,40.9863,40.8658,40.9347,387886.0
2018-11-14 15:20:00,47.55,47.55,47.4,47.45,331904.0,40.9261,40.9261,40.797,40.84,331904.0
2018-11-14 15:30:00,47.45,47.51,47.31,47.41,458028.0,40.84,40.8916,40.7195,40.8056,458028.0
2018-11-14 15:40:00,47.41,47.44,47.31,47.32,514086.0,40.8056,40.8314,40.7195,40.7281,514086.0
2018-11-14 15:50:00,47.32,47.33,47.02,47.09,2168744.0,40.7281,40.7367,40.4699,40.5302,2168744.0
2018-11-15 09:30:00,47.05,47.18,46.72,47.16,1171985.0,40.4957,40.6076,40.2117,40.5904,1171985.0
2018-11-15 09:40:00,47.16,47.38,47.02,47.34,662361.0,40.5904,40.7798,40.4699,40.7453,662361.0
2018-11-15 09:50:00,47.34,47.37,47.13,47.19,431664.0,40.7453,40.7711,40.5646,40.6162,431664.0
2018-11-15 10:00:00,47.2,47.41,47.16,47.22,613273.0,40.6248,40.8056,40.5904,40.642,613273.0
2018-11-15 10:10:00,47.22,47.41,47.17,47.34,431008.0,40.642,40.8056,40.599,40.7453,431008.0
2018-11-15 10:20:00,47.34,47.36,47.17,47.2,327612.0,40.7453,40.7625,40.599,40.6248,327612.0
2018-11-15 10:30:00,47.19,47.19,46.9,47.01,727169.0,40.6162,40.6162,40.3666,40.4613,727169.0
2018-11-15 10:40:00,47.01,47.22,47.01,47.19,330201.0,40.4613,40.642,40.4613,40.6162,330201.0
2018-11-15 10:50:00,47.18,47.35,47.14,47.14,304512.0,40.6076,40.7539,40.5732,40.5732,304512.0
2018-11-15 11:00:00,47.14,47.33,47.09,47.26,325450.0,40.5732,40.7367,40.5302,40.6765,325450.0
2018-11-15 11:10:00,47.27,47.32,47.2,47.26,271924.0,40.6851,40.7281,40.6248,40.6765,271924.0
2018-11-15 11:20:00,47.26,47.49,47.26,47.44,477569.0,40.6765,40.8744,40.6765,40.8314,477569.0
2018-11-15 11:30:00,47.44,47.49,47.36,47.43,381553.0,40.8314,40.8744,40.7625,40.8228,381553.0
2018-11-15 11:40:00,47.43,47.53,47.34,47.38,365001.0,40.8228,40.9089,40.7453,40.7798,365001.0
2018-11-15 11:50:00,47.38,47.51,47.36,47.46,335329.0,40.7798,40.8916,40.7625,40.8486,335329.0
2018-11-15 12:00:00,47.46,47.54,47.35,47.36,416867.0,40.8486,40.9175,40.7539,40.7625,416867.0
2018-11-15 12:10:00,47.36,47.48,47.33,47.42,214399.0,40.7625,40.8658,40.7367,40.8142,214399.0
2018-11-15 12:20:00,47.42,47.52,47.39,47.49,232354.0,40.8142,40.9003,40.7884,40.8744,232354.0
2018-11-15 12:30:00,47.5,47.6,47.44,47.59,298121.0,40.883,40.9691,40.8314,40.9605,298121.0
2018-11-15 12:40:00,47.59,47.59,47.45,47.51,280196.0,40.9605,40.9605,40.84,40.8916,280196.0
2018-11-15 12:50:00,47.5,47.53,47.33,47.38,242472.0,40.883,40.9089,40.7367,40.7798,242472.0
2018-11-15 13:00:00,47.37,47.42,47.22,47.27,272746.0,40.7711,40.8142,40.642,40.6851,272746.0
2018-11-15 13:10:00,47.26,47.58,47.26,47.52,417699.0,40.6765,40.9519,40.6765,40.9003,417699.0
2018-11-15 13:20:00,47.52,47.84,47.52,47.82,552695.0,40.9003,41.1757,40.9003,41.1585,552695.0
2018-11-15 13:30:00,47.83,47.94,47.82,47.88,353370.0,41.1671,41.2617,41.1585,41.2101,353370.0
2018-11-15 13:40:00,47.88,47.98,47.72,47.73,429753.0,41.2101,41.2962,41.0724,41.081,429753.0
2018-11-15 13:50:00,47.73,48.0,47.72,47.98,416787.0,41.081,41.3134,41.0724,41.2962,416787.0
2018-11-15 14:00:00,47.98,48.05,47.91,48.02,359028.0,41.2962,41.3564,41.2359,41.3306,359028.0
2018-11-15 14:10:00,48.01,48.05,47.94,47.96,301231.0,41.322,41.3564,41.2617,41.279,301231.0
2018-11-15 14:20:00,47.97,48.16,47.93,48.13,370801.0,41.2876,41.4511,41.2531,41.4253,370801.0
2018-11-15 14:30:00,48.13,48.22,48.11,48.14,450537.0,41.4253,41.5027,41.4081,41.4339,450537.0
2018-11-15 14:40:00,48.14,48.24,48.1,48.19,370381.0,41.4339,41.52,41.3995,41.4769,370381.0
2018-11-15 14:50:00,48.2,48.23,48.11,48.2,452394.0,41.4855,41.5113,41.4081,41.4855,452394.0
2018-11-15 15:00:00,48.2,48.21,47.9,48.09,1356277.0,41.4855,41.4941,41.2273,41.3908,1356277.0
2018-11-15 15:10:00,48.09,48.18,47.94,47.95,902965.0,41.3908,41.4683,41.2617,41.2704,902965.0
2018-11-15 15:20:00,47.95,48.05,47.88,47.95,690785.0,41.2704,41.3564,41.2101,41.2704,690785.0
2018-11-15 15:30:00,47.95,48.11,47.93,48.08,631609.0,41.2704,41.4081,41.2531,41.3822,631609.0
2018-11-15 15:40:00,48.08,48.13,47.96,48.01,800844.0,41.3822,41.4253,41.279,41.322,800844.0
2018-11-15 15:50:00,48.02,48.14,47.9,48.12,2069231.0,41.3306,41.4339,41.2273,41.4167,2069231.0
2018-11-16 09:30:00,47.73,48.32,47.69,48.05,2661626.0,41.081,41.5888,41.0466,41.3564,2661626.0
2018-11-16 09:40:00,48.06,48.65,47.93,48.61,1305531.0,41.365,41.8728,41.2531,41.8384,1305531.0
2018-11-16 09:50:00,48.6,48.75,48.52,48.63,1024639.0,41.8298,41.9589,41.7609,41.8556,1024639.0
2018-11-16 10:00:00,48.63,48.72,48.5,48.52,613005.0,41.8556,41.9331,41.7437,41.7609,613005.0
2018-11-16 10:10:00,48.52,48.79,48.47,48.75,648694.0,41.7609,41.9933,41.7179,41.9589,648694.0
2018-11-16 10:20:00,48.75,48.95,48.7,48.86,686062.0,41.9589,42.131,41.9159,42.0536,686062.0
2018-11-16 10:30:00,48.86,49.0,48.82,48.83,847646.0,42.0536,42.1741,42.0192,42.0278,847646.0
2018-11-16 10:40:00,48.82,48.9,48.76,48.81,489279.0,42.0192,42.088,41.9675,42.0105,489279.0
2018-11-16 10:50:00,48.81,48.95,48.7,48.81,558717.0,42.0105,42.131,41.9159,42.0105,558717.0
2018-11-16 11:00:00,48.82,48.91,48.62,48.64,371086.0,42.0192,42.0966,41.847,41.8642,371086.0
2018-11-16 11:10:00,48.64,48.74,48.59,48.68,589575.0,41.8642,41.9503,41.8212,41.8987,589575.0
2018-11-16 11:20:00,48.68,48.74,48.59,48.69,467633.0,41.8987,41.9503,41.8212,41.9073,467633.0
2018-11-16 11:30:00,48.69,48.76,48.6,48.62,522685.0,41.9073,41.9675,41.8298,41.847,522685.0
2018-11-16 11:40:00,48.62,48.63,48.47,48.54,548789.0,41.847,41.8556,41.7179,41.7782,548789.0
2018-11-16 11:50:00,48.55,48.56,48.4,48.48,469943.0,41.7868,41.7954,41.6577,41.7265,469943.0
2018-11-16 12:00:00,48.48,48.58,48.4,48.57,499559.0,41.7265,41.8126,41.6577,41.804,499559.0
2018-11-16 12:10:00,48.57,48.61,48.47,48.52,605931.0,41.804,41.8384,41.7179,41.7609,605931.0
2018-11-16 12:20:00,48.51,48.59,48.47,48.49,247483.0,41.7523,41.8212,41.7179,41.7351,247483.0
2018-11-16 12:30:00,48.49,48.99,48.44,48.88,761397.0,41.7351,42.1655,41.6921,42.0708,761397.0
2018-11-16 12:40:00,48.89,49.05,48.8,49.0,805679.0,42.0794,42.2171,42.0019,42.1741,805679.0
2018-11-16 12:50:00,49.0,49.01,48.83,48.86,309107.0,42.1741,42.1827,42.0278,42.0536,309107.0
2018-11-16 13:00:00,48.86,48.91,48.59,48.68,458562.0,42.0536,42.0966,41.8212,41.8987,458562.0
2018-11-16 13:10:00,48.67,48.74,48.62,48.71,300932.0,41.8901,41.9503,41.847,41.9245,300932.0
2018-11-16 13:20:00,48.72,48.72,48.55,48.59,229268.0,41.9331,41.9331,41.7868,41.8212,229268.0
2018-11-16 13:30:00,48.6,48.61,48.43,48.49,320053.0,41.8298,41.8384,41.6835,41.7351,320053.0
2018-11-16 13:40:00,48.48,48.54,48.32,48.44,414414.0,41.7265,41.7782,41.5888,41.6921,414414.0
2018-11-16 13:50:00,48.45,48.52,48.4,48.5,227246.0,41.7007,41.7609,41.6577,41.7437,227246.0
2018-11-16 14:00:00,48.5,48.64,48.5,48.56,247410.0,41.7437,41.8642,41.7437,41.7954,247410.0
2018-11-16 14:10:00,48.57,48.63,48.46,48.62,333043.0,41.804,41.8556,41.7093,41.847,333043.0
2018-11-16 14:20:00,48.62,48.7,48.54,48.66,336608.0,41.847,41.9159,41.7782,41.8814,336608.0
2018-11-16 14:30:00,48.66,48.84,48.65,48.82,496113.0,41.8814,42.0364,41.8728,42.0192,496113.0
2018-11-16 14:40:00,48.82,48.85,48.73,48.81,325278.0,42.0192,42.045,41.9417,42.0105,325278.0
2018-11-16 14:50:00,48.81,48.89,48.77,48.88,331956.0,42.0105,42.0794,41.9761,42.0708,331956.0
2018-11-16 15:00:00,48.88,48.95,48.79,48.82,385199.0,42.0708,42.131,41.9933,42.0192,385199.0
2018-11-16 15:10:00,48.82,48.95,48.81,48.94,376315.0,42.0192,42.131,42.0105,42.1224,376315.0
2018-11-16 15:20:00,48.95,48.96,48.84,48.88,458721.0,42.131,42.1397,42.0364,42.0708,458721.0
2018-11-16 15:30:00,48.88,48.95,48.84,48.92,520700.0,42.0708,42.131,42.0364,42.1052,520700.0
2018-11-16 15:40:00,48.93,48.98,48.85,48.91,883124.0,42.1138,42.1569,42.045,42.0966,883124.0
2018-11-16 15:50:00,48.9,48.92,48.55,48.85,3025339.0,42.088,42.1052,41.7868,42.045,3025339.0
2018-11-19 09:30:00,48.61,49.15,48.61,48.99,1453750.0,41.8384,42.3032,41.8384,42.1655,1453750.0
2018-11-19 09:40:00,48.99,49.07,48.81,48.93,707801.0,42.1655,42.2343,42.0105,42.1138,707801.0
2018-11-19 09:50:00,48.93,48.98,48.71,48.89,732033.0,42.1138,42.1569,41.9245,42.0794,732033.0
2018-11-19 10:00:00,48.88,48.89,48.5,48.54,612306.0,42.0708,42.0794,41.7437,41.7782,612306.0
2018-11-19 10:10:00,48.54,48.69,48.48,48.58,618829.0,41.7782,41.9073,41.7265,41.8126,618829.0
2018-11-19 10:20:00,48.58,48.62,48.41,48.48,497288.0,41.8126,41.847,41.6663,41.7265,497288.0
2018-11-19 10:30:00,48.48,48.68,48.37,48.67,520977.0,41.7265,41.8987,41.6318,41.8901,520977.0
2018-11-19 10:40:00,48.67,48.79,48.65,48.73,538194.0,41.8901,41.9933,41.8728,41.9417,538194.0
2018-11-19 10:50:00,48.73,48.83,48.69,48.74,434958.0,41.9417,42.0278,41.9073,41.9503,434958.0
2018-11-19 11:00:00,48.73,48.81,48.66,48.66,583403.0,41.9417,42.0105,41.8814,41.8814,583403.0
2018-11-19 11:10:00,48.66,48.68,48.52,48.64,379206.0,41.8814,41.8987,41.7609,41.8642,379206.0
2018-11-19 11:20:00,48.64,48.71,48.48,48.51,306329.0,41.8642,41.9245,41.7265,41.7523,306329.0
2018-11-19 11:30:00,48.5,48.51,48.32,48.34,329227.0,41.7437,41.7523,41.5888,41.606,329227.0
2018-11-19 11:40:00,48.34,48.39,48.26,48.34,364888.0,41.606,41.6491,41.5372,41.606,364888.0
2018-11-19 11:50:00,48.35,48.37,48.08,48.34,599163.0,41.6146,41.6318,41.3822,41.606,599163.0
2018-11-19 12:00:00,48.34,48.39,48.16,48.21,473582.0,41.606,41.6491,41.4511,41.4941,473582.0
2018-11-19 12:10:00,48.21,48.33,48.18,48.33,501064.0,41.4941,41.5974,41.4683,41.5974,501064.0
2018-11-19 12:20:00,48.32,48.38,48.23,48.28,392241.0,41.5888,41.6405,41.5113,41.5544,392241.0
2018-11-19 12:30:00,48.28,48.41,48.22,48.4,359569.0,41.5544,41.6663,41.5027,41.6577,359569.0
2018-11-19 12:40:00,48.4,48.45,48.38,48.4,345234.0,41.6577,41.7007,41.6405,41.6577,345234.0
2018-11-19 12:50:00,48.4,48.45,48.32,48.38,270437.0,41.6577,41.7007,41.5888,41.6405,270437.0
2018-11-19 13:00:00,48.38,48.45,48.24,48.25,307181.0,41.6405,41.7007,41.52,41.5286,307181.0
2018-11-19 13:10:00,48.25,48.34,48.22,48.29,370921.0,41.5286,41.606,41.5027,41.563,370921.0
2018-11-19 13:20:00,48.28,48.33,48.03,48.05,575008.0,41.5544,41.5974,41.3392,41.3564,575008.0
2018-11-19 13:30:00,48.05,48.13,47.91,48.09,577344.0,41.3564,41.4253,41.2359,41.3908,577344.0
2018-11-19 13:40:00,48.09,48.24,48.08,48.15,429823.0,41.3908,41.52,41.3822,41.4425,429823.0
2018-11-19 13:50:00,48.14,48.15,47.98,47.99,440717.0,41.4339,41.4425,41.2962,41.3048,440717.0
2018-11-19 14:00:00,48.0,48.01,47.81,47.89,675963.0,41.3134,41.322,41.1499,41.2187,675963.0
2018-11-19 14:10:00,47.88,47.99,47.84,47.88,327395.0,41.2101,41.3048,41.1757,41.2101,327395.0
2018-11-19 14:20:00,47.88,48.01,47.78,47.98,448495.0,41.2101,41.322,41.124,41.2962,448495.0
2018-11-19 14:30:00,47.98,48.08,47.91,48.08,422809.0,41.2962,41.3822,41.2359,41.3822,422809.0
2018-11-19 14:40:00,48.08,48.16,48.05,48.09,447924.0,41.3822,41.4511,41.3564,41.3908,447924.0
2018-11-19 14:50:00,48.09,48.2,48.01,48.14,397152.0,41.3908,41.4855,41.322,41.4339,397152.0
2018-11-19 15:00:00,48.14,48.28,48.09,48.24,499277.0,41.4339,41.5544,41.3908,41.52,499277.0
2018-11-19 15:10:00,48.24,48.39,48.23,48.3,584000.0,41.52,41.6491,41.5113,41.5716,584000.0
2018-11-19 15:20:00,48.3,48.34,48.19,48.26,472818.0,41.5716,41.606,41.4769,41.5372,472818.0
2018-11-19 15:30:00,48.26,48.28,48.07,48.11,692376.0,41.5372,41.5544,41.3736,41.4081,692376.0
2018-11-19 15:40:00,48.1,48.11,47.95,48.09,879358.0,41.3995,41.4081,41.2704,41.3908,879358.0
2018-11-19 15:50:00,48.09,48.1,47.94,48.01,1705894.0,41.3908,41.3995,41.2617,41.322,1705894.0
2018-11-20 09:30:00,47.42,47.94,47.39,47.82,2056687.0,40.8142,41.2617,40.7884,41.1585,2056687.0
2018-11-20 09:40:00,47.82,47.88,47.53,47.6,857452.0,41.1585,41.2101,40.9089,40.9691,857452.0
2018-11-20 09:50:00,47.6,47.61,47.25,47.55,807045.0,40.9691,40.9777,40.6679,40.9261,807045.0
2018-11-20 10:00:00,47.54,47.61,47.29,47.37,647684.0,40.9175,40.9777,40.7023,40.7711,647684.0
2018-11-20 10:10:00,47.37,47.41,47.09,47.3,953184.0,40.7711,40.8056,40.5302,40.7109,953184.0
2018-11-20 10:20:00,47.3,47.5,47.26,47.46,937334.0,40.7109,40.883,40.6765,40.8486,937334.0
2018-11-20 10:30:00,47.45,47.77,47.35,47.71,958074.0,40.84,41.1154,40.7539,41.0638,958074.0
2018-11-20 10:40:00,47.72,47.94,47.71,47.9,749546.0,41.0724,41.2617,41.0638,41.2273,749546.0
2018-11-20 10:50:00,47.9,48.12,47.81,48.08,674455.0,41.2273,41.4167,41.1499,41.3822,674455.0
2018-11-20 11:00:00,48.07,48.09,47.83,47.91,832098.0,41.3736,41.3908,41.1671,41.2359,832098.0
2018-11-20 11:10:00,47.91,47.99,47.7,47.74,451923.0,41.2359,41.3048,41.0552,41.0896,451923.0
2018-11-20 11:20:00,47.73,47.8,47.57,47.62,402433.0,41.081,41.1412,40.9433,40.9863,402433.0
2018-11-20 11:30:00,47.62,47.85,47.57,47.82,456696.0,40.9863,41.1843,40.9433,41.1585,456696.0
2018-11-20 11:40:00,47.82,47.96,47.77,47.8,365635.0,41.1585,41.279,41.1154,41.1412,365635.0
2018-11-20 11:50:00,47.81,47.89,47.7,47.84,391068.0,41.1499,41.2187,41.0552,41.1757,391068.0
2018-11-20 12:00:00,47.84,48.07,47.82,47.91,615183.0,41.1757,41.3736,41.1585,41.2359,615183.0
2018-11-20 12:10:00,47.91,47.91,47.7,47.74,351684.0,41.2359,41.2359,41.0552,41.0896,351684.0
2018-11-20 12:20:00,47.74,47.95,47.7,47.85,386067.0,41.0896,41.2704,41.0552,41.1843,386067.0
2018-11-20 12:30:00,47.84,47.9,47.77,47.79,305853.0,41.1757,41.2273,41.1154,41.1326,305853.0
2018-11-20 12:40:00,47.79,47.8,47.57,47.58,249223.0,41.1326,41.1412,40.9433,40.9519,249223.0
2018-11-20 12:50:00,47.58,47.7,47.54,47.57,254227.0,40.9519,41.0552,40.9175,40.9433,254227.0
2018-11-20 13:00:00,47.56,47.67,47.51,47.65,285155.0,40.9347,41.0294,40.8916,41.0121,285155.0
2018-11-20 13:10:00,47.65,47.67,47.44,47.45,331261.0,41.0121,41.0294,40.8314,40.84,331261.0
2018-11-20 13:20:00,47.45,47.51,47.34,47.49,346566.0,40.84,40.8916,40.7453,40.8744,346566.0
2018-11-20 13:30:00,47.48,47.53,47.41,47.44,282818.0,40.8658,40.9089,40.8056,40.8314,282818.0
2018-11-20 13:40:00,47.44,47.6,47.41,47.44,360806.0,40.8314,40.9691,40.8056,40.8314,360806.0
2018-11-20 13:50:00,47.43,47.46,47.3,47.3,353809.0,40.8228,40.8486,40.7109,40.7109,353809.0
2018-11-20 14:00:00,47.31,47.32,47.15,47.19,567540.0,40.7195,40.7281,40.5818,40.6162,567540.0
2018-11-20 14:10:00,47.18,47.45,47.17,47.4,407129.0,40.6076,40.84,40.599,40.797,407129.0
2018-11-20 14:20:00,47.4,47.41,47.24,47.31,397651.0,40.797,40.8056,40.6593,40.7195,397651.0
2018-11-20 14:30:00,47.31,47.58,47.31,47.47,359264.0,40.7195,40.9519,40.7195,40.8572,359264.0
2018-11-20 14:40:00,47.47,47.5,47.29,47.33,292104.0,40.8572,40.883,40.7023,40.7367,292104.0
2018-11-20 14:50:00,47.32,47.45,47.28,47.34,313203.0,40.7281,40.84,40.6937,40.7453,313203.0
2018-11-20 15:00:00,47.35,47.46,47.1,47.25,545923.0,40.7539,40.8486,40.5388,40.6679,545923.0
2018-11-20 15:10:00,47.24,47.37,47.19,47.32,624153.0,40.6593,40.7711,40.6162,40.7281,624153.0
2018-11-20 15:20:00,47.32,47.45,47.21,47.4,624503.0,40.7281,40.84,40.6334,40.797,624503.0
2018-11-20 15:30:00,47.4,47.5,47.32,47.49,792754.0,40.797,40.883,40.7281,40.8744,792754.0
2018-11-20 15:40:00,47.49,47.5,47.24,47.31,766493.0,40.8744,40.883,40.6593,40.7195,766493.0
2018-11-20 15:50:00,47.31,47.49,47.21,47.38,1655281.0,40.7195,40.8744,40.6334,40.7798,1655281.0
2018-11-21 09:30:00,47.9,47.9,47.53,47.59,1379948.0,41.2273,41.2273,40.9089,40.9605,1379948.0
2018-11-21 09:40:00,47.6,47.69,47.42,47.49,674581.0,40.9691,41.0466,40.8142,40.8744,674581.0
2018-11-21 09:50:00,47.48,47.71,47.46,47.69,543414.0,40.8658,41.0638,40.8486,41.0466,543414.0
2018-11-21 10:00:00,47.68,47.86,47.6,47.64,600654.0,41.038,41.1929,40.9691,41.0035,600654.0
2018-11-21 10:10:00,47.64,47.86,47.56,47.79,403743.0,41.0035,41.1929,40.9347,41.1326,403743.0
2018-11-21 10:20:00,47.79,47.85,47.7,47.82,392964.0,41.1326,41.1843,41.0552,41.1585,392964.0
2018-11-21 10:30:00,47.81,47.88,47.63,47.64,401845.0,41.1499,41.2101,40.9949,41.0035,401845.0
2018-11-21 10:40:00,47.64,47.7,47.45,47.47,406097.0,41.0035,41.0552,40.84,40.8572,406097.0
2018-11-21 10:50:00,47.47,47.53,47.35,47.39,403134.0,40.8572,40.9089,40.7539,40.7884,403134.0
2018-11-21 11:00:00,47.4,47.5,47.29,47.48,369599.0,40.797,40.883,40.7023,40.8658,369599.0
2018-11-21 11:10:00,47.49,47.65,47.48,47.65,350609.0,40.8744,41.0121,40.8658,41.0121,350609.0
2018-11-21 11:20:00,47.63,47.71,47.57,47.61,346721.0,40.9949,41.0638,40.9433,40.9777,346721.0
2018-11-21 11:30:00,47.61,47.65,47.56,47.57,233609.0,40.9777,41.0121,40.9347,40.9433,233609.0
2018-11-21 11:40:00,47.58,47.62,47.51,47.6,182387.0,40.9519,40.9863,40.8916,40.9691,182387.0
2018-11-21 11:50:00,47.61,47.65,47.52,47.56,349197.0,40.9777,41.0121,40.9003,40.9347,349197.0
2018-11-21 12:00:00,47.56,47.58,47.47,47.47,217160.0,40.9347,40.9519,40.8572,40.8572,217160.0
2018-11-21 12:10:00,47.47,47.49,47.42,47.47,158248.0,40.8572,40.8744,40.8142,40.8572,158248.0
2018-11-21 12:20:00,47.47,47.52,47.37,47.41,176030.0,40.8572,40.9003,40.7711,40.8056,176030.0
2018-11-21 12:30:00,47.41,47.43,47.35,47.43,285131.0,40.8056,40.8228,40.7539,40.8228,285131.0
2018-11-21 12:40:00,47.42,47.59,47.42,47.56,226396.0,40.8142,40.9605,40.8142,40.9347,226396.0
2018-11-21 12:50:00,47.57,47.6,47.52,47.56,178328.0,40.9433,40.9691,40.9003,40.9347,178328.0
2018-11-21 13:00:00,47.57,47.64,47.53,47.55,249373.0,40.9433,41.0035,40.9089,40.9261,249373.0
2018-11-21 13:10:00,47.56,47.61,47.55,47.57,146323.0,40.9347,40.9777,40.9261,40.9433,146323.0
2018-11-21 13:20:00,47.57,47.57,47.41,47.45,229447.0,40.9433,40.9433,40.8056,40.84,229447.0
2018-11-21 13:30:00,47.45,47.51,47.44,47.49,130850.0,40.84,40.8916,40.8314,40.8744,130850.0
2018-11-21 13:40:00,47.5,47.54,47.42,47.48,147054.0,40.883,40.9175,40.8142,40.8658,147054.0
2018-11-21 13:50:00,47.48,47.54,47.45,47.53,159297.0,40.8658,40.9175,40.84,40.9089,159297.0
2018-11-21 14:00:00,47.53,47.53,47.46,47.46,142952.0,40.9089,40.9089,40.8486,40.8486,142952.0
2018-11-21 14:10:00,47.45,47.51,47.44,47.51,138513.0,40.84,40.8916,40.8314,40.8916,138513.0
2018-11-21 14:20:00,47.5,47.51,47.43,47.43,128574.0,40.883,40.8916,40.8228,40.8228,128574.0
2018-11-21 14:30:00,47.44,47.5,47.38,47.44,269160.0,40.8314,40.883,40.7798,40.8314,269160.0
2018-11-21 14:40:00,47.44,47.47,47.34,47.35,218973.0,40.8314,40.8572,40.7453,40.7539,218973.0
2018-11-21 14:50:00,47.35,47.36,47.29,47.31,168189.0,40.7539,40.7625,40.7023,40.7195,168189.0
2018-11-21 15:00:00,47.31,47.42,47.29,47.4,209481.0,40.7195,40.8142,40.7023,40.797,209481.0
2018-11-21 15:10:00,47.41,47.42,47.27,47.28,206111.0,40.8056,40.8142,40.6851,40.6937,206111.0
2018-11-21 15:20:00,47.29,47.35,47.26,47.3,262751.0,40.7023,40.7539,40.6765,40.7109,262751.0
2018-11-21 15:30:00,47.3,47.3,47.15,47.17,403129.0,40.7109,40.7109,40.5818,40.599,403129.0
2018-11-21 15:40:00,47.16,47.19,47.08,47.11,479141.0,40.5904,40.6162,40.5215,40.5474,479141.0
2018-11-21 15:50:00,47.11,47.14,47.02,47.03,1414071.0,40.5474,40.5732,40.4699,40.4785,1414071.0
2018-11-23 09:30:00,46.7,47.02,46.63,46.84,805351.0,40.1945,40.4699,40.1342,40.315,805351.0
2018-11-23 09:40:00,46.84,46.95,46.74,46.81,426453.0,40.315,40.4097,40.2289,40.2892,426453.0
2018-11-23 09:50:00,46.82,47.07,46.77,46.93,471071.0,40.2978,40.5129,40.2547,40.3924,471071.0
2018-11-23 10:00:00,46.94,46.96,46.84,46.92,294908.0,40.401,40.4183,40.315,40.3838,294908.0
2018-11-23 10:10:00,46.93,46.99,46.67,46.76,371033.0,40.3924,40.4441,40.1687,40.2461,371033.0
2018-11-23 10:20:00,46.75,46.76,46.66,46.69,247633.0,40.2375,40.2461,40.1601,40.1859,247633.0
2018-11-23 10:30:00,46.69,46.8,46.68,46.73,233890.0,40.1859,40.2806,40.1773,40.2203,233890.0
2018-11-23 10:40:00,46.73,46.73,46.62,46.65,332279.0,40.2203,40.2203,40.1256,40.1514,332279.0
2018-11-23 10:50:00,46.65,46.86,46.63,46.84,314080.0,40.1514,40.3322,40.1342,40.315,314080.0
2018-11-23 11:00:00,46.84,46.94,46.83,46.89,282340.0,40.315,40.401,40.3064,40.358,282340.0
2018-11-23 11:10:00,46.88,46.99,46.84,46.94,223485.0,40.3494,40.4441,40.315,40.401,223485.0
2018-11-23 11:20:00,46.94,46.97,46.78,46.82,179403.0,40.401,40.4269,40.2633,40.2978,179403.0
2018-11-23 11:30:00,46.82,46.85,46.75,46.78,225677.0,40.2978,40.3236,40.2375,40.2633,225677.0
2018-11-23 11:40:00,46.78,46.81,46.72,46.73,168298.0,40.2633,40.2892,40.2117,40.2203,168298.0
2018-11-23 11:50:00,46.73,46.73,46.6,46.61,296266.0,40.2203,40.2203,40.1084,40.117,296266.0
2018-11-23 12:00:00,46.6,46.67,46.55,46.6,334196.0,40.1084,40.1687,40.0654,40.1084,334196.0
2018-11-23 12:10:00,46.6,46.75,46.59,46.7,189816.0,40.1084,40.2375,40.0998,40.1945,189816.0
2018-11-23 12:20:00,46.71,46.78,46.68,46.72,211353.0,40.2031,40.2633,40.1773,40.2117,211353.0
2018-11-23 12:30:00,46.72,46.77,46.66,46.73,288243.0,40.2117,40.2547,40.1601,40.2203,288243.0
2018-11-23 12:40:00,46.73,46.74,46.58,46.64,286958.0,40.2203,40.2289,40.0912,40.1428,286958.0
2018-11-23 12:50:00,46.64,46.65,46.52,46.54,608330.0,40.1428,40.1514,40.0396,40.0568,608330.0
2018-11-26 09:30:00,47.27,47.27,46.82,46.92,1230572.0,40.6851,40.6851,40.2978,40.3838,1230572.0
2018-11-26 09:40:00,46.92,47.16,46.87,47.12,416157.0,40.3838,40.5904,40.3408,40.556,416157.0
2018-11-26 09:50:00,47.13,47.28,47.12,47.27,545533.0,40.5646,40.6937,40.556,40.6851,545533.0
2018-11-26 10:00:00,47.27,47.34,47.15,47.15,412605.0,40.6851,40.7453,40.5818,40.5818,412605.0
2018-11-26 10:10:00,47.14,47.19,47.09,47.13,317981.0,40.5732,40.6162,40.5302,40.5646,317981.0
2018-11-26 10:20:00,47.13,47.14,46.99,47.01,354971.0,40.5646,40.5732,40.4441,40.4613,354971.0
2018-11-26 10:30:00,47.02,47.08,46.93,46.97,488555.0,40.4699,40.5215,40.3924,40.4269,488555.0
2018-11-26 10:40:00,46.97,47.0,46.74,46.74,617098.0,40.4269,40.4527,40.2289,40.2289,617098.0
2018-11-26 10:50:00,46.75,46.94,46.7,46.87,445779.0,40.2375,40.401,40.1945,40.3408,445779.0
2018-11-26 11:00:00,46.88,46.94,46.81,46.94,327199.0,40.3494,40.401,40.2892,40.401,327199.0
2018-11-26 11:10:00,46.93,47.12,46.92,47.1,294999.0,40.3924,40.556,40.3838,40.5388,294999.0
2018-11-26 11:20:00,47.1,47.16,47.03,47.14,340811.0,40.5388,40.5904,40.4785,40.5732,340811.0
2018-11-26 11:30:00,47.13,47.14,46.9,46.93,330557.0,40.5646,40.5732,40.3666,40.3924,330557.0
2018-11-26 11:40:00,46.92,46.94,46.78,46.84,203365.0,40.3838,40.401,40.2633,40.315,203365.0
2018-11-26 11:50:00,46.85,46.99,46.84,46.95,201020.0,40.3236,40.4441,40.315,40.4097,201020.0
2018-11-26 12:00:00,46.95,47.08,46.92,47.08,189637.0,40.4097,40.5215,40.3838,40.5215,189637.0
2018-11-26 12:10:00,47.08,47.09,46.9,46.93,306172.0,40.5215,40.5302,40.3666,40.3924,306172.0
2018-11-26 12:20:00,46.92,46.92,46.8,46.87,185894.0,40.3838,40.3838,40.2806,40.3408,185894.0
2018-11-26 12:30:00,46.86,46.89,46.76,46.82,202036.0,40.3322,40.358,40.2461,40.2978,202036.0
2018-11-26 12:40:00,46.82,46.88,46.79,46.84,136666.0,40.2978,40.3494,40.2719,40.315,136666.0
2018-11-26 12:50:00,46.84,46.86,46.76,46.86,128104.0,40.315,40.3322,40.2461,40.3322,128104.0
2018-11-26 13:00:00,46.86,46.89,46.78,46.88,203237.0,40.3322,40.358,40.2633,40.3494,203237.0
2018-11-26 13:10:00,46.88,46.93,46.87,46.89,170358.0,40.3494,40.3924,40.3408,40.358,170358.0
2018-11-26 13:20:00,46.9,46.94,46.86,46.88,185164.0,40.3666,40.401,40.3322,40.3494,185164.0
2018-11-26 13:30:00,46.88,46.93,46.87,46.91,187684.0,40.3494,40.3924,40.3408,40.3752,187684.0
2018-11-26 13:40:00,46.9,47.02,46.87,47.01,201022.0,40.3666,40.4699,40.3408,40.4613,201022.0
2018-11-26 13:50:00,47.01,47.07,46.97,47.04,123174.0,40.4613,40.5129,40.4269,40.4871,123174.0
2018-11-26 14:00:00,47.04,47.07,47.01,47.05,131169.0,40.4871,40.5129,40.4613,40.4957,131169.0
2018-11-26 14:10:00,47.05,47.11,47.03,47.07,183485.0,40.4957,40.5474,40.4785,40.5129,183485.0
2018-11-26 14:20:00,47.07,47.16,47.06,47.11,233753.0,40.5129,40.5904,40.5043,40.5474,233753.0
2018-11-26 14:30:00,47.11,47.25,47.1,47.25,321497.0,40.5474,40.6679,40.5388,40.6679,321497.0
2018-11-26 14:40:00,47.24,47.25,47.15,47.2,207390.0,40.6593,40.6679,40.5818,40.6248,207390.0
2018-11-26 14:50:00,47.2,47.27,47.15,47.26,275525.0,40.6248,40.6851,40.5818,40.6765,275525.0
2018-11-26 15:00:00,47.27,47.3,47.21,47.22,344020.0,40.6851,40.7109,40.6334,40.642,344020.0
2018-11-26 15:10:00,47.22,47.32,47.19,47.28,424144.0,40.642,40.7281,40.6162,40.6937,424144.0
2018-11-26 15:20:00,47.29,47.31,47.23,47.26,209604.0,40.7023,40.7195,40.6507,40.6765,209604.0
2018-11-26 15:30:00,47.27,47.4,47.26,47.3,467617.0,40.6851,40.797,40.6765,40.7109,467617.0
2018-11-26 15:40:00,47.29,47.4,47.28,47.34,598785.0,40.7023,40.797,40.6937,40.7453,598785.0
2018-11-26 15:50:00,47.34,47.46,47.34,47.44,1509221.0,40.7453,40.8486,40.7453,40.8314,1509221.0
2018-11-27 09:30:00,46.94,46.95,46.64,46.66,1890286.0,40.401,40.4097,40.1428,40.1601,1890286.0
2018-11-27 09:40:00,46.66,46.82,46.59,46.79,889497.0,40.1601,40.2978,40.0998,40.2719,889497.0
2018-11-27 09:50:00,46.79,46.89,46.72,46.81,794270.0,40.2719,40.358,40.2117,40.2892,794270.0
2018-11-27 10:00:00,46.8,47.05,46.73,47.03,767826.0,40.2806,40.4957,40.2203,40.4785,767826.0
2018-11-27 10:10:00,47.03,47.5,47.01,47.44,1663051.0,40.4785,40.883,40.4613,40.8314,1663051.0
2018-11-27 10:20:00,47.44,47.78,47.37,47.68,1190956.0,40.8314,41.124,40.7711,41.038,1190956.0
2018-11-27 10:30:00,47.68,47.73,47.52,47.63,471281.0,41.038,41.081,40.9003,40.9949,471281.0
2018-11-27 10:40:00,47.62,47.78,47.53,47.74,399959.0,40.9863,41.124,40.9089,41.0896,399959.0
2018-11-27 10:50:00,47.74,48.1,47.74,48.05,578706.0,41.0896,41.3995,41.0896,41.3564,578706.0
2018-11-27 11:00:00,48.04,48.17,47.93,48.04,530103.0,41.3478,41.4597,41.2531,41.3478,530103.0
2018-11-27 11:10:00,48.04,48.12,47.96,48.05,335157.0,41.3478,41.4167,41.279,41.3564,335157.0
2018-11-27 11:20:00,48.06,48.08,47.92,47.99,329312.0,41.365,41.3822,41.2445,41.3048,329312.0
2018-11-27 11:30:00,47.99,48.04,47.89,48.03,342063.0,41.3048,41.3478,41.2187,41.3392,342063.0
2018-11-27 11:40:00,48.03,48.08,47.92,48.04,298954.0,41.3392,41.3822,41.2445,41.3478,298954.0
2018-11-27 11:50:00,48.04,48.22,48.03,48.13,313779.0,41.3478,41.5027,41.3392,41.4253,313779.0
2018-11-27 12:00:00,48.14,48.16,48.05,48.09,288357.0,41.4339,41.4511,41.3564,41.3908,288357.0
2018-11-27 12:10:00,48.1,48.1,47.94,48.01,397723.0,41.3995,41.3995,41.2617,41.322,397723.0
2018-11-27 12:20:00,48.01,48.1,47.84,47.89,368366.0,41.322,41.3995,41.1757,41.2187,368366.0
2018-11-27 12:30:00,47.89,47.99,47.81,47.99,280314.0,41.2187,41.3048,41.1499,41.3048,280314.0
2018-11-27 12:40:00,47.98,48.0,47.82,47.83,206635.0,41.2962,41.3134,41.1585,41.1671,206635.0
2018-11-27 12:50:00,47.84,47.88,47.76,47.79,228350.0,41.1757,41.2101,41.1068,41.1326,228350.0
2018-11-27 13:00:00,47.79,47.88,47.73,47.86,424455.0,41.1326,41.2101,41.081,41.1929,424455.0
2018-11-27 13:10:00,47.86,47.94,47.64,47.73,603402.0,41.1929,41.2617,41.0035,41.081,603402.0
2018-11-27 13:20:00,47.74,47.8,47.67,47.8,260517.0,41.0896,41.1412,41.0294,41.1412,260517.0
2018-11-27 13:30:00,47.8,47.92,47.78,47.87,327912.0,41.1412,41.2445,41.124,41.2015,327912.0
2018-11-27 13:40:00,47.87,47.92,47.82,47.89,212921.0,41.2015,41.2445,41.1585,41.2187,212921.0
2018-11-27 13:50:00,47.89,47.99,47.82,47.99,201287.0,41.2187,41.3048,41.1585,41.3048,201287.0
2018-11-27 14:00:00,47.99,48.1,47.97,48.01,422588.0,41.3048,41.3995,41.2876,41.322,422588.0
2018-11-27 14:10:00,48.01,48.02,47.94,47.96,242720.0,41.322,41.3306,41.2617,41.279,242720.0
2018-11-27 14:20:00,47.97,48.05,47.93,48.03,321043.0,41.2876,41.3564,41.2531,41.3392,321043.0
2018-11-27 14:30:00,48.03,48.06,47.92,47.95,321621.0,41.3392,41.365,41.2445,41.2704,321621.0
2018-11-27 14:40:00,47.94,48.02,47.91,47.99,276920.0,41.2617,41.3306,41.2359,41.3048,276920.0
2018-11-27 14:50:00,48.0,48.0,47.84,47.84,226511.0,41.3134,41.3134,41.1757,41.1757,226511.0
2018-11-27 15:00:00,47.84,47.88,47.79,47.83,224901.0,41.1757,41.2101,41.1326,41.1671,224901.0
2018-11-27 15:10:00,47.82,47.89,47.77,47.79,260949.0,41.1585,41.2187,41.1154,41.1326,260949.0
2018-11-27 15:20:00,47.79,47.86,47.77,47.8,236309.0,41.1326,41.1929,41.1154,41.1412,236309.0
2018-11-27 15:30:00,47.81,47.93,47.76,47.93,376492.0,41.1499,41.2531,41.1068,41.2531,376492.0
2018-11-27 15:40:00,47.93,47.99,47.92,47.94,547600.0,41.2531,41.3048,41.2445,41.2617,547600.0
2018-11-27 15:50:00,47.95,48.07,47.91,48.06,1977532.0,41.2704,41.3736,41.2359,41.365,1977532.0
2018-11-28 09:30:00,47.9,48.04,47.65,47.93,1406615.0,41.2273,41.3478,41.0121,41.2531,1406615.0
2018-11-28 09:40:00,47.94,48.05,47.84,47.93,857316.0,41.2617,41.3564,41.1757,41.2531,857316.0
2018-11-28 09:50:00,47.93,48.05,47.89,47.95,529995.0,41.2531,41.3564,41.2187,41.2704,529995.0
2018-11-28 10:00:00,47.96,48.01,47.86,47.88,483085.0,41.279,41.322,41.1929,41.2101,483085.0
2018-11-28 10:10:00,47.89,47.91,47.78,47.85,569415.0,41.2187,41.2359,41.124,41.1843,569415.0
2018-11-28 10:20:00,47.86,47.93,47.77,47.9,384938.0,41.1929,41.2531,41.1154,41.2273,384938.0
2018-11-28 10:30:00,47.9,47.92,47.77,47.81,405070.0,41.2273,41.2445,41.1154,41.1499,405070.0
2018-11-28 10:40:00,47.81,47.83,47.72,47.8,235377.0,41.1499,41.1671,41.0724,41.1412,235377.0
2018-11-28 10:50:00,47.81,47.92,47.78,47.89,270608.0,41.1499,41.2445,41.124,41.2187,270608.0
2018-11-28 11:00:00,47.88,48.05,47.87,48.01,326488.0,41.2101,41.3564,41.2015,41.322,326488.0
2018-11-28 11:10:00,48.01,48.05,47.92,47.93,367673.0,41.322,41.3564,41.2445,41.2531,367673.0
2018-11-28 11:20:00,47.94,47.94,47.78,47.89,329480.0,41.2617,41.2617,41.124,41.2187,329480.0
2018-11-28 11:30:00,47.89,47.98,47.87,47.97,254902.0,41.2187,41.2962,41.2015,41.2876,254902.0
2018-11-28 11:40:00,47.97,48.03,47.9,48.02,274725.0,41.2876,41.3392,41.2273,41.3306,274725.0
2018-11-28 11:50:00,48.01,48.07,47.96,48.06,293494.0,41.322,41.3736,41.279,41.365,293494.0
2018-11-28 12:00:00,48.07,48.67,48.07,48.64,1003528.0,41.3736,41.8901,41.3736,41.8642,1003528.0
2018-11-28 12:10:00,48.65,48.73,48.48,48.67,648057.0,41.8728,41.9417,41.7265,41.8901,648057.0
2018-11-28 12:20:00,48.68,48.84,48.59,48.79,480483.0,41.8987,42.0364,41.8212,41.9933,480483.0
2018-11-28 12:30:00,48.79,48.81,48.61,48.73,398616.0,41.9933,42.0105,41.8384,41.9417,398616.0
2018-11-28 12:40:00,48.72,48.74,48.56,48.64,423417.0,41.9331,41.9503,41.7954,41.8642,423417.0
2018-11-28 12:50:00,48.64,48.7,48.54,48.64,657077.0,41.8642,41.9159,41.7782,41.8642,657077.0
2018-11-28 13:00:00,48.64,48.67,48.5,48.52,397551.0,41.8642,41.8901,41.7437,41.7609,397551.0
2018-11-28 13:10:00,48.51,48.55,48.41,48.45,430042.0,41.7523,41.7868,41.6663,41.7007,430042.0
2018-11-28 13:20:00,48.45,48.58,48.41,48.55,280443.0,41.7007,41.8126,41.6663,41.7868,280443.0
2018-11-28 13:30:00,48.55,48.64,48.51,48.59,391768.0,41.7868,41.8642,41.7523,41.8212,391768.0
2018-11-28 13:40:00,48.58,48.69,48.57,48.6,385253.0,41.8126,41.9073,41.804,41.8298,385253.0
2018-11-28 13:50:00,48.61,48.67,48.56,48.62,261700.0,41.8384,41.8901,41.7954,41.847,261700.0
2018-11-28 14:00:00,48.63,48.68,48.45,48.48,2227216.0,41.8556,41.8987,41.7007,41.7265,2227216.0
2018-11-28 14:10:00,48.48,48.55,48.4,48.48,535945.0,41.7265,41.7868,41.6577,41.7265,535945.0
2018-11-28 14:20:00,48.48,48.53,48.42,48.46,300001.0,41.7265,41.7696,41.6749,41.7093,300001.0
2018-11-28 14:30:00,48.47,48.5,48.41,48.43,404379.0,41.7179,41.7437,41.6663,41.6835,404379.0
2018-11-28 14:40:00,48.43,48.57,48.42,48.56,254950.0,41.6835,41.804,41.6749,41.7954,254950.0
2018-11-28 14:50:00,48.57,48.66,48.46,48.46,361922.0,41.804,41.8814,41.7093,41.7093,361922.0
2018-11-28 15:00:00,48.46,48.47,48.37,48.39,337058.0,41.7093,41.7179,41.6318,41.6491,337058.0
2018-11-28 15:10:00,48.38,48.46,48.38,48.44,350016.0,41.6405,41.7093,41.6405,41.6921,350016.0
2018-11-28 15:20:00,48.44,48.67,48.44,48.66,393927.0,41.6921,41.8901,41.6921,41.8814,393927.0
2018-11-28 15:30:00,48.66,48.75,48.63,48.69,449874.0,41.8814,41.9589,41.8556,41.9073,449874.0
2018-11-28 15:40:00,48.7,48.8,48.66,48.78,645499.0,41.9159,42.0019,41.8814,41.9847,645499.0
2018-11-28 15:50:00,48.78,48.88,48.74,48.87,2063984.0,41.9847,42.0708,41.9503,42.0622,2063984.0
2018-11-29 09:30:00,48.49,48.56,47.98,48.08,1498477.0,41.7351,41.7954,41.2962,41.3822,1498477.0
2018-11-29 09:40:00,48.08,48.15,47.96,48.04,657402.0,41.3822,41.4425,41.279,41.3478,657402.0
2018-11-29 09:50:00,48.04,48.08,47.88,47.95,675968.0,41.3478,41.3822,41.2101,41.2704,675968.0
2018-11-29 10:00:00,47.95,48.05,47.9,48.0,691051.0,41.2704,41.3564,41.2273,41.3134,691051.0
2018-11-29 10:10:00,48.0,48.1,47.92,47.96,705013.0,41.3134,41.3995,41.2445,41.279,705013.0
2018-11-29 10:20:00,47.95,48.05,47.94,48.01,912965.0,41.2704,41.3564,41.2617,41.322,912965.0
2018-11-29 10:30:00,48.0,48.26,47.99,48.04,776648.0,41.3134,41.5372,41.3048,41.3478,776648.0
2018-11-29 10:40:00,48.03,48.05,47.91,47.92,512237.0,41.3392,41.3564,41.2359,41.2445,512237.0
2018-11-29 10:50:00,47.92,48.02,47.87,47.94,539767.0,41.2445,41.3306,41.2015,41.2617,539767.0
2018-11-29 11:00:00,47.94,48.03,47.91,47.98,435839.0,41.2617,41.3392,41.2359,41.2962,435839.0
2018-11-29 11:10:00,47.97,48.05,47.95,47.97,355484.0,41.2876,41.3564,41.2704,41.2876,355484.0
2018-11-29 11:20:00,47.98,48.11,47.93,47.98,527857.0,41.2962,41.4081,41.2531,41.2962,527857.0
2018-11-29 11:30:00,48.0,48.04,47.94,48.02,379957.0,41.3134,41.3478,41.2617,41.3306,379957.0
2018-11-29 11:40:00,48.02,48.07,47.98,48.03,256311.0,41.3306,41.3736,41.2962,41.3392,256311.0
2018-11-29 11:50:00,48.03,48.12,47.98,48.07,417824.0,41.3392,41.4167,41.2962,41.3736,417824.0
2018-11-29 12:00:00,48.07,48.08,47.95,48.01,350304.0,41.3736,41.3822,41.2704,41.322,350304.0
2018-11-29 12:10:00,48.01,48.09,47.97,48.05,219012.0,41.322,41.3908,41.2876,41.3564,219012.0
2018-11-29 12:20:00,48.05,48.08,48.02,48.02,205195.0,41.3564,41.3822,41.3306,41.3306,205195.0
2018-11-29 12:30:00,48.02,48.08,47.97,48.03,325080.0,41.3306,41.3822,41.2876,41.3392,325080.0
2018-11-29 12:40:00,48.03,48.11,48.01,48.01,293673.0,41.3392,41.4081,41.322,41.322,293673.0
2018-11-29 12:50:00,48.01,48.06,47.94,47.97,344142.0,41.322,41.365,41.2617,41.2876,344142.0
2018-11-29 13:00:00,47.97,47.97,47.8,47.8,317481.0,41.2876,41.2876,41.1412,41.1412,317481.0
2018-11-29 13:10:00,47.8,47.83,47.7,47.75,406665.0,41.1412,41.1671,41.0552,41.0982,406665.0
2018-11-29 13:20:00,47.76,47.82,47.72,47.81,242299.0,41.1068,41.1585,41.0724,41.1499,242299.0
2018-11-29 13:30:00,47.82,47.85,47.72,47.74,264016.0,41.1585,41.1843,41.0724,41.0896,264016.0
2018-11-29 13:40:00,47.74,47.93,47.74,47.91,313310.0,41.0896,41.2531,41.0896,41.2359,313310.0
2018-11-29 13:50:00,47.92,47.93,47.84,47.84,201143.0,41.2445,41.2531,41.1757,41.1757,201143.0
2018-11-29 14:00:00,47.84,48.0,47.79,47.88,352813.0,41.1757,41.3134,41.1326,41.2101,352813.0
2018-11-29 14:10:00,47.88,48.05,47.88,48.03,350795.0,41.2101,41.3564,41.2101,41.3392,350795.0
2018-11-29 14:20:00,48.04,48.07,48.01,48.03,302894.0,41.3478,41.3736,41.322,41.3392,302894.0
2018-11-29 14:30:00,48.03,48.11,48.02,48.04,223097.0,41.3392,41.4081,41.3306,41.3478,223097.0
2018-11-29 14:40:00,48.05,48.1,48.04,48.07,329103.0,41.3564,41.3995,41.3478,41.3736,329103.0
2018-11-29 14:50:00,48.08,48.2,48.07,48.16,460228.0,41.3822,41.4855,41.3736,41.4511,460228.0
2018-11-29 15:00:00,48.16,48.19,48.11,48.14,271641.0,41.4511,41.4769,41.4081,41.4339,271641.0
2018-11-29 15:10:00,48.14,48.15,47.98,47.98,392829.0,41.4339,41.4425,41.2962,41.2962,392829.0
2018-11-29 15:20:00,47.99,48.04,47.92,48.03,516725.0,41.3048,41.3478,41.2445,41.3392,516725.0
2018-11-29 15:30:00,48.03,48.03,47.83,47.86,656355.0,41.3392,41.3392,41.1671,41.1929,656355.0
2018-11-29 15:40:00,47.86,47.94,47.82,47.84,748567.0,41.1929,41.2617,41.1585,41.1757,748567.0
2018-11-29 15:50:00,47.83,47.87,47.63,47.69,1724487.0,41.1671,41.2015,40.9949,41.0466,1724487.0
2018-11-30 09:30:00,48.0,48.0,47.62,47.7,1092883.0,41.3134,41.3134,40.9863,41.0552,1092883.0
2018-11-30 09:40:00,47.69,47.85,47.56,47.84,560242.0,41.0466,41.1843,40.9347,41.1757,560242.0
2018-11-30 09:50:00,47.84,48.0,47.78,47.97,528575.0,41.1757,41.3134,41.124,41.2876,528575.0
2018-11-30 10:00:00,47.97,48.07,47.9,48.05,631230.0,41.2876,41.3736,41.2273,41.3564,631230.0
2018-11-30 10:10:00,48.05,48.19,48.03,48.18,459438.0,41.3564,41.4769,41.3392,41.4683,459438.0
2018-11-30 10:20:00,48.18,48.3,48.15,48.29,483485.0,41.4683,41.5716,41.4425,41.563,483485.0
2018-11-30 10:30:00,48.3,48.56,48.29,48.56,644064.0,41.5716,41.7954,41.563,41.7954,644064.0
2018-11-30 10:40:00,48.57,48.6,48.46,48.6,594724.0,41.804,41.8298,41.7093,41.8298,594724.0
2018-11-30 10:50:00,48.6,48.65,48.51,48.57,374099.0,41.8298,41.8728,41.7523,41.804,374099.0
2018-11-30 11:00:00,48.56,48.59,48.44,48.48,470392.0,41.7954,41.8212,41.6921,41.7265,470392.0
2018-11-30 11:10:00,48.48,48.49,48.35,48.41,423317.0,41.7265,41.7351,41.6146,41.6663,423317.0
2018-11-30 11:20:00,48.41,48.51,48.4,48.46,333939.0,41.6663,41.7523,41.6577,41.7093,333939.0
2018-11-30 11:30:00,48.45,48.5,48.38,48.46,291036.0,41.7007,41.7437,41.6405,41.7093,291036.0
2018-11-30 11:40:00,48.46,48.63,48.45,48.6,327942.0,41.7093,41.8556,41.7007,41.8298,327942.0
2018-11-30 11:50:00,48.6,48.61,48.47,48.49,316774.0,41.8298,41.8384,41.7179,41.7351,316774.0
2018-11-30 12:00:00,48.5,48.52,48.43,48.5,285564.0,41.7437,41.7609,41.6835,41.7437,285564.0
2018-11-30 12:10:00,48.5,48.54,48.47,48.52,229753.0,41.7437,41.7782,41.7179,41.7609,229753.0
2018-11-30 12:20:00,48.52,48.58,48.45,48.58,300411.0,41.7609,41.8126,41.7007,41.8126,300411.0
2018-11-30 12:30:00,48.58,48.63,48.57,48.6,311180.0,41.8126,41.8556,41.804,41.8298,311180.0
2018-11-30 12:40:00,48.61,48.62,48.5,48.55,356093.0,41.8384,41.847,41.7437,41.7868,356093.0
2018-11-30 12:50:00,48.56,48.63,48.56,48.59,207676.0,41.7954,41.8556,41.7954,41.8212,207676.0
2018-11-30 13:00:00,48.59,48.6,48.46,48.51,262692.0,41.8212,41.8298,41.7093,41.7523,262692.0
2018-11-30 13:10:00,48.51,48.52,48.48,48.51,199444.0,41.7523,41.7609,41.7265,41.7523,199444.0
2018-11-30 13:20:00,48.5,48.63,48.5,48.62,252219.0,41.7437,41.8556,41.7437,41.847,252219.0
2018-11-30 13:30:00,48.62,48.77,48.6,48.75,543363.0,41.847,41.9761,41.8298,41.9589,543363.0
2018-11-30 13:40:00,48.75,48.89,48.74,48.88,604967.0,41.9589,42.0794,41.9503,42.0708,604967.0
2018-11-30 13:50:00,48.87,48.92,48.81,48.84,485160.0,42.0622,42.1052,42.0105,42.0364,485160.0
2018-11-30 14:00:00,48.84,48.9,48.73,48.73,1184117.0,42.0364,42.088,41.9417,41.9417,1184117.0
2018-11-30 14:10:00,48.73,48.76,48.63,48.66,351345.0,41.9417,41.9675,41.8556,41.8814,351345.0
2018-11-30 14:20:00,48.67,48.71,48.66,48.71,248578.0,41.8901,41.9245,41.8814,41.9245,248578.0
2018-11-30 14:30:00,48.7,48.8,48.7,48.73,379875.0,41.9159,42.0019,41.9159,41.9417,379875.0
2018-11-30 14:40:00,48.74,48.84,48.73,48.82,336426.0,41.9503,42.0364,41.9417,42.0192,336426.0
2018-11-30 14:50:00,48.82,48.85,48.77,48.85,330402.0,42.0192,42.045,41.9761,42.045,330402.0
2018-11-30 15:00:00,48.85,48.89,48.83,48.88,496616.0,42.045,42.0794,42.0278,42.0708,496616.0
2018-11-30 15:10:00,48.88,48.92,48.83,48.91,437303.0,42.0708,42.1052,42.0278,42.0966,437303.0
2018-11-30 15:20:00,48.92,48.99,48.9,48.93,520032.0,42.1052,42.1655,42.088,42.1138,520032.0
2018-11-30 15:30:00,48.94,48.98,48.87,48.93,771678.0,42.1224,42.1569,42.0622,42.1138,771678.0
2018-11-30 15:40:00,48.93,48.96,48.82,48.87,804590.0,42.1138,42.1397,42.0192,42.0622,804590.0
2018-11-30 15:50:00,48.87,49.32,48.77,49.26,6857843.0,42.0622,42.4495,41.9761,42.3979,6857843.0
2018-12-03 09:30:00,50.07,50.49,49.9,50.01,2377699.0,43.095,43.4565,42.9487,43.0434,2377699.0
2018-12-03 09:40:00,50.01,50.25,49.99,50.05,868218.0,43.0434,43.25,43.0262,43.0778,868218.0
2018-12-03 09:50:00,50.05,50.08,49.94,50.02,842958.0,43.0778,43.1036,42.9831,43.052,842958.0
2018-12-03 10:00:00,50.02,50.33,49.96,50.26,784820.0,43.052,43.3188,43.0003,43.2586,784820.0
2018-12-03 10:10:00,50.26,50.37,50.17,50.29,627022.0,43.2586,43.3532,43.1811,43.2844,627022.0
2018-12-03 10:20:00,50.3,50.5,50.27,50.45,560731.0,43.293,43.4651,43.2672,43.4221,560731.0
2018-12-03 10:30:00,50.46,50.49,50.34,50.35,544788.0,43.4307,43.4565,43.3274,43.336,544788.0
2018-12-03 10:40:00,50.34,50.44,50.19,50.22,542882.0,43.3274,43.4135,43.1983,43.2241,542882.0
2018-12-03 10:50:00,50.22,50.3,49.96,49.98,634927.0,43.2241,43.293,43.0003,43.0176,634927.0
2018-12-03 11:00:00,49.99,50.01,49.83,49.95,596290.0,43.0262,43.0434,42.8885,42.9917,596290.0
2018-12-03 11:10:00,49.95,50.02,49.86,49.94,440359.0,42.9917,43.052,42.9143,42.9831,440359.0
2018-12-03 11:20:00,49.93,50.06,49.84,49.97,944976.0,42.9745,43.0864,42.8971,43.009,944976.0
2018-12-03 11:30:00,49.97,50.07,49.89,49.93,391071.0,43.009,43.095,42.9401,42.9745,391071.0
2018-12-03 11:40:00,49.92,49.93,49.53,49.64,1001503.0,42.9659,42.9745,42.6303,42.7249,1001503.0
2018-12-03 11:50:00,49.63,49.77,49.62,49.75,673037.0,42.7163,42.8368,42.7077,42.8196,673037.0
2018-12-03 12:00:00,49.74,49.85,49.73,49.79,522733.0,42.811,42.9057,42.8024,42.854,522733.0
2018-12-03 12:10:00,49.8,49.86,49.73,49.84,293525.0,42.8626,42.9143,42.8024,42.8971,293525.0
2018-12-03 12:20:00,49.84,50.01,49.82,50.01,453385.0,42.8971,43.0434,42.8799,43.0434,453385.0
2018-12-03 12:30:00,50.01,50.07,49.93,49.96,351417.0,43.0434,43.095,42.9745,43.0003,351417.0
2018-12-03 12:40:00,49.95,49.96,49.81,49.83,291784.0,42.9917,43.0003,42.8712,42.8885,291784.0
2018-12-03 12:50:00,49.83,49.85,49.74,49.84,219754.0,42.8885,42.9057,42.811,42.8971,219754.0
2018-12-03 13:00:00,49.84,50.0,49.84,49.93,298052.0,42.8971,43.0348,42.8971,42.9745,298052.0
2018-12-03 13:10:00,49.92,49.99,49.88,49.91,312562.0,42.9659,43.0262,42.9315,42.9573,312562.0
2018-12-03 13:20:00,49.91,49.98,49.88,49.92,197280.0,42.9573,43.0176,42.9315,42.9659,197280.0
2018-12-03 13:30:00,49.93,49.94,49.74,49.8,316992.0,42.9745,42.9831,42.811,42.8626,316992.0
2018-12-03 13:40:00,49.79,49.86,49.74,49.75,390253.0,42.854,42.9143,42.811,42.8196,390253.0
2018-12-03 13:50:00,49.74,49.8,49.67,49.71,377309.0,42.811,42.8626,42.7507,42.7852,377309.0
2018-12-03 14:00:00,49.7,49.78,49.59,49.7,402960.0,42.7766,42.8454,42.6819,42.7766,402960.0
2018-12-03 14:10:00,49.69,49.87,49.69,49.85,322467.0,42.768,42.9229,42.768,42.9057,322467.0
2018-12-03 14:20:00,49.85,49.95,49.84,49.91,259073.0,42.9057,42.9917,42.8971,42.9573,259073.0
2018-12-03 14:30:00,49.91,50.06,49.9,50.05,457293.0,42.9573,43.0864,42.9487,43.0778,457293.0
2018-12-03 14:40:00,50.05,50.08,49.98,50.03,238669.0,43.0778,43.1036,43.0176,43.0606,238669.0
2018-12-03 14:50:00,50.03,50.07,49.92,50.05,297690.0,43.0606,43.095,42.9659,43.0778,297690.0
2018-12-03 15:00:00,50.06,50.1,49.91,50.07,331716.0,43.0864,43.1208,42.9573,43.095,331716.0
2018-12-03 15:10:00,50.06,50.26,50.02,50.03,1028118.0,43.0864,43.2586,43.052,43.0606,1028118.0
2018-12-03 15:20:00,50.03,50.12,50.02,50.08,441482.0,43.0606,43.1381,43.052,43.1036,441482.0
2018-12-03 15:30:00,50.09,50.15,50.0,50.13,502732.0,43.1122,43.1639,43.0348,43.1467,502732.0
2018-12-03 15:40:00,50.13,50.15,49.9,49.94,884056.0,43.1467,43.1639,42.9487,42.9831,884056.0
2018-12-03 15:50:00,49.94,50.14,49.89,50.13,1668622.0,42.9831,43.1553,42.9401,43.1467,1668622.0
2018-12-04 09:30:00,49.53,49.6,48.95,49.13,1830232.0,42.6303,42.6905,42.131,42.286,1830232.0
2018-12-04 09:40:00,49.12,49.19,49.01,49.07,859791.0,42.2774,42.3376,42.1827,42.2343,859791.0
2018-12-04 09:50:00,49.07,49.13,48.96,49.07,550284.0,42.2343,42.286,42.1397,42.2343,550284.0
2018-12-04 10:00:00,49.06,49.11,48.93,49.07,514343.0,42.2257,42.2688,42.1138,42.2343,514343.0
2018-12-04 10:10:00,49.08,49.26,49.03,49.06,581140.0,42.2429,42.3979,42.1999,42.2257,581140.0
2018-12-04 10:20:00,49.05,49.26,49.03,49.25,461974.0,42.2171,42.3979,42.1999,42.3893,461974.0
2018-12-04 10:30:00,49.25,49.41,49.18,49.41,473000.0,42.3893,42.527,42.329,42.527,473000.0
2018-12-04 10:40:00,49.4,49.48,49.3,49.44,389313.0,42.5184,42.5872,42.4323,42.5528,389313.0
2018-12-04 10:50:00,49.44,49.49,49.25,49.26,500715.0,42.5528,42.5958,42.3893,42.3979,500715.0
2018-12-04 11:00:00,49.26,49.38,49.17,49.34,409275.0,42.3979,42.5011,42.3204,42.4667,409275.0
2018-12-04 11:10:00,49.33,49.34,49.17,49.19,304862.0,42.4581,42.4667,42.3204,42.3376,304862.0
2018-12-04 11:20:00,49.19,49.31,49.09,49.13,376699.0,42.3376,42.4409,42.2515,42.286,376699.0
2018-12-04 11:30:00,49.13,49.17,49.09,49.15,338192.0,42.286,42.3204,42.2515,42.3032,338192.0
2018-12-04 11:40:00,49.16,49.23,49.09,49.15,305244.0,42.3118,42.372,42.2515,42.3032,305244.0
2018-12-04 11:50:00,49.15,49.21,49.09,49.12,290889.0,42.3032,42.3548,42.2515,42.2774,290889.0
2018-12-04 12:00:00,49.12,49.12,48.78,48.91,688724.0,42.2774,42.2774,41.9847,42.0966,688724.0
2018-12-04 12:10:00,48.92,48.93,48.65,48.78,683015.0,42.1052,42.1138,41.8728,41.9847,683015.0
2018-12-04 12:20:00,48.78,48.8,48.59,48.59,568621.0,41.9847,42.0019,41.8212,41.8212,568621.0
2018-12-04 12:30:00,48.59,48.65,48.36,48.55,785471.0,41.8212,41.8728,41.6232,41.7868,785471.0
2018-12-04 12:40:00,48.55,48.7,48.53,48.62,381054.0,41.7868,41.9159,41.7696,41.847,381054.0
2018-12-04 12:50:00,48.62,48.63,48.43,48.45,531552.0,41.847,41.8556,41.6835,41.7007,531552.0
2018-12-04 13:00:00,48.44,48.61,48.4,48.49,465400.0,41.6921,41.8384,41.6577,41.7351,465400.0
2018-12-04 13:10:00,48.49,48.61,48.41,48.55,496353.0,41.7351,41.8384,41.6663,41.7868,496353.0
2018-12-04 13:20:00,48.55,48.56,48.22,48.33,783658.0,41.7868,41.7954,41.5027,41.5974,783658.0
2018-12-04 13:30:00,48.34,48.41,48.17,48.21,568480.0,41.606,41.6663,41.4597,41.4941,568480.0
2018-12-04 13:40:00,48.21,48.45,48.12,48.38,764520.0,41.4941,41.7007,41.4167,41.6405,764520.0
2018-12-04 13:50:00,48.38,48.46,48.24,48.34,591812.0,41.6405,41.7093,41.52,41.606,591812.0
2018-12-04 14:00:00,48.34,48.38,48.22,48.37,687951.0,41.606,41.6405,41.5027,41.6318,687951.0
2018-12-04 14:10:00,48.36,48.45,48.32,48.44,583266.0,41.6232,41.7007,41.5888,41.6921,583266.0
2018-12-04 14:20:00,48.44,48.44,48.23,48.24,346066.0,41.6921,41.6921,41.5113,41.52,346066.0
2018-12-04 14:30:00,48.23,48.38,48.21,48.28,494973.0,41.5113,41.6405,41.4941,41.5544,494973.0
2018-12-04 14:40:00,48.28,48.46,48.25,48.42,436518.0,41.5544,41.7093,41.5286,41.6749,436518.0
2018-12-04 14:50:00,48.43,48.46,48.26,48.27,328623.0,41.6835,41.7093,41.5372,41.5458,328623.0
2018-12-04 15:00:00,48.27,48.27,48.12,48.16,463958.0,41.5458,41.5458,41.4167,41.4511,463958.0
2018-12-04 15:10:00,48.17,48.27,48.09,48.16,539019.0,41.4597,41.5458,41.3908,41.4511,539019.0
2018-12-04 15:20:00,48.16,48.25,47.93,47.97,798803.0,41.4511,41.5286,41.2531,41.2876,798803.0
2018-12-04 15:30:00,47.97,48.11,47.9,47.94,915969.0,41.2876,41.4081,41.2273,41.2617,915969.0
2018-12-04 15:40:00,47.94,47.99,47.84,47.98,1149190.0,41.2617,41.3048,41.1757,41.2962,1149190.0
2018-12-04 15:50:00,47.98,48.02,47.67,47.76,2721554.0,41.2962,41.3306,41.0294,41.1068,2721554.0
2018-12-06 09:30:00,46.8,47.22,46.52,47.02,1572158.0,40.2806,40.642,40.0396,40.4699,1572158.0
2018-12-06 09:40:00,47.03,47.2,46.85,47.15,873659.0,40.4785,40.6248,40.3236,40.5818,873659.0
2018-12-06 09:50:00,47.13,47.33,47.05,47.31,830505.0,40.5646,40.7367,40.4957,40.7195,830505.0
2018-12-06 10:00:00,47.31,47.68,47.29,47.54,1104158.0,40.7195,41.038,40.7023,40.9175,1104158.0
2018-12-06 10:10:00,47.55,47.7,47.44,47.66,707468.0,40.9261,41.0552,40.8314,41.0207,707468.0
2018-12-06 10:20:00,47.66,47.91,47.6,47.86,781602.0,41.0207,41.2359,40.9691,41.1929,781602.0
2018-12-06 10:30:00,47.85,47.88,47.58,47.72,942024.0,41.1843,41.2101,40.9519,41.0724,942024.0
2018-12-06 10:40:00,47.73,47.77,47.34,47.43,701101.0,41.081,41.1154,40.7453,40.8228,701101.0
2018-12-06 10:50:00,47.43,47.55,47.33,47.38,595154.0,40.8228,40.9261,40.7367,40.7798,595154.0
2018-12-06 11:00:00,47.38,47.53,47.37,47.44,542643.0,40.7798,40.9089,40.7711,40.8314,542643.0
2018-12-06 11:10:00,47.45,47.48,47.25,47.32,594832.0,40.84,40.8658,40.6679,40.7281,594832.0
2018-12-06 11:20:00,47.32,47.32,46.99,47.1,735778.0,40.7281,40.7281,40.4441,40.5388,735778.0
2018-12-06 11:30:00,47.11,47.34,47.05,47.23,583898.0,40.5474,40.7453,40.4957,40.6507,583898.0
2018-12-06 11:40:00,47.23,47.49,47.18,47.45,578791.0,40.6507,40.8744,40.6076,40.84,578791.0
2018-12-06 11:50:00,47.45,47.66,47.4,47.65,579536.0,40.84,41.0207,40.797,41.0121,579536.0
2018-12-06 12:00:00,47.66,47.66,47.54,47.55,405358.0,41.0207,41.0207,40.9175,40.9261,405358.0
2018-12-06 12:10:00,47.56,47.81,47.53,47.72,662807.0,40.9347,41.1499,40.9089,41.0724,662807.0
2018-12-06 12:20:00,47.71,47.93,47.63,47.91,514725.0,41.0638,41.2531,40.9949,41.2359,514725.0
2018-12-06 12:30:00,47.91,48.03,47.79,47.8,506974.0,41.2359,41.3392,41.1326,41.1412,506974.0
2018-12-06 12:40:00,47.8,47.96,47.76,47.82,520166.0,41.1412,41.279,41.1068,41.1585,520166.0
2018-12-06 12:50:00,47.83,47.96,47.79,47.89,321408.0,41.1671,41.279,41.1326,41.2187,321408.0
2018-12-06 13:00:00,47.88,47.89,47.62,47.67,429685.0,41.2101,41.2187,40.9863,41.0294,429685.0
2018-12-06 13:10:00,47.66,47.69,47.49,47.51,254671.0,41.0207,41.0466,40.8744,40.8916,254671.0
2018-12-06 13:20:00,47.51,47.55,47.42,47.43,411300.0,40.8916,40.9261,40.8142,40.8228,411300.0
2018-12-06 13:30:00,47.42,47.5,47.36,47.43,544109.0,40.8142,40.883,40.7625,40.8228,544109.0
2018-12-06 13:40:00,47.43,47.6,47.43,47.59,320568.0,40.8228,40.9691,40.8228,40.9605,320568.0
2018-12-06 13:50:00,47.6,47.81,47.58,47.8,293109.0,40.9691,41.1499,40.9519,41.1412,293109.0
2018-12-06 14:00:00,47.79,47.88,47.66,47.71,478072.0,41.1326,41.2101,41.0207,41.0638,478072.0
2018-12-06 14:10:00,47.7,47.72,47.54,47.56,398116.0,41.0552,41.0724,40.9175,40.9347,398116.0
2018-12-06 14:20:00,47.56,47.71,47.5,47.7,302904.0,40.9347,41.0638,40.883,41.0552,302904.0
2018-12-06 14:30:00,47.7,47.7,47.5,47.55,374018.0,41.0552,41.0552,40.883,40.9261,374018.0
2018-12-06 14:40:00,47.55,47.65,47.37,47.44,383715.0,40.9261,41.0121,40.7711,40.8314,383715.0
2018-12-06 14:50:00,47.44,47.74,47.43,47.73,472923.0,40.8314,41.0896,40.8228,41.081,472923.0
2018-12-06 15:00:00,47.73,47.87,47.61,47.72,495671.0,41.081,41.2015,40.9777,41.0724,495671.0
2018-12-06 15:10:00,47.72,47.78,47.62,47.75,509927.0,41.0724,41.124,40.9863,41.0982,509927.0
2018-12-06 15:20:00,47.75,47.83,47.66,47.81,540623.0,41.0982,41.1671,41.0207,41.1499,540623.0
2018-12-06 15:30:00,47.81,48.1,47.78,48.07,691275.0,41.1499,41.3995,41.124,41.3736,691275.0
2018-12-06 15:40:00,48.07,48.24,47.93,48.22,834898.0,41.3736,41.52,41.2531,41.5027,834898.0
2018-12-06 15:50:00,48.22,48.39,48.16,48.39,2346051.0,41.5027,41.6491,41.4511,41.6491,2346051.0
2018-12-07 09:30:00,47.98,48.06,47.56,47.69,1443881.0,41.2962,41.365,40.9347,41.0466,1443881.0
2018-12-07 09:40:00,47.68,47.83,47.44,47.47,871702.0,41.038,41.1671,40.8314,40.8572,871702.0
2018-12-07 09:50:00,47.46,47.8,47.4,47.67,724754.0,40.8486,41.1412,40.797,41.0294,724754.0
2018-12-07 10:00:00,47.67,47.84,47.62,47.64,552608.0,41.0294,41.1757,40.9863,41.0035,552608.0
2018-12-07 10:10:00,47.63,47.69,47.34,47.34,914818.0,40.9949,41.0466,40.7453,40.7453,914818.0
2018-12-07 10:20:00,47.33,47.48,47.28,47.31,784506.0,40.7367,40.8658,40.6937,40.7195,784506.0
2018-12-07 10:30:00,47.32,47.37,47.12,47.21,542541.0,40.7281,40.7711,40.556,40.6334,542541.0
2018-12-07 10:40:00,47.19,47.39,47.13,47.27,412232.0,40.6162,40.7884,40.5646,40.6851,412232.0
2018-12-07 10:50:00,47.27,47.4,47.21,47.34,289411.0,40.6851,40.797,40.6334,40.7453,289411.0
2018-12-07 11:00:00,47.34,47.4,47.08,47.16,464834.0,40.7453,40.797,40.5215,40.5904,464834.0
2018-12-07 11:10:00,47.16,47.2,47.07,47.15,326768.0,40.5904,40.6248,40.5129,40.5818,326768.0
2018-12-07 11:20:00,47.15,47.25,47.06,47.2,356050.0,40.5818,40.6679,40.5043,40.6248,356050.0
2018-12-07 11:30:00,47.2,47.28,47.11,47.13,410058.0,40.6248,40.6937,40.5474,40.5646,410058.0
2018-12-07 11:40:00,47.14,47.22,47.05,47.16,306670.0,40.5732,40.642,40.4957,40.5904,306670.0
2018-12-07 11:50:00,47.16,47.17,46.85,46.86,478292.0,40.5904,40.599,40.3236,40.3322,478292.0
2018-12-07 12:00:00,46.85,47.04,46.83,46.94,408030.0,40.3236,40.4871,40.3064,40.401,408030.0
2018-12-07 12:10:00,46.94,47.07,46.87,46.94,356635.0,40.401,40.5129,40.3408,40.401,356635.0
2018-12-07 12:20:00,46.93,47.07,46.93,47.03,288510.0,40.3924,40.5129,40.3924,40.4785,288510.0
2018-12-07 12:30:00,47.03,47.04,46.9,46.95,302747.0,40.4785,40.4871,40.3666,40.4097,302747.0
2018-12-07 12:40:00,46.95,46.97,46.76,46.8,397794.0,40.4097,40.4269,40.2461,40.2806,397794.0
2018-12-07 12:50:00,46.8,47.13,46.8,47.07,428430.0,40.2806,40.5646,40.2806,40.5129,428430.0
2018-12-07 13:00:00,47.06,47.14,46.96,46.97,558580.0,40.5043,40.5732,40.4183,40.4269,558580.0
2018-12-07 13:10:00,46.97,47.04,46.92,46.95,268317.0,40.4269,40.4871,40.3838,40.4097,268317.0
2018-12-07 13:20:00,46.96,47.13,46.95,47.06,311368.0,40.4183,40.5646,40.4097,40.5043,311368.0
2018-12-07 13:30:00,47.06,47.08,46.91,46.95,275121.0,40.5043,40.5215,40.3752,40.4097,275121.0
2018-12-07 13:40:00,46.94,47.04,46.86,46.88,396143.0,40.401,40.4871,40.3322,40.3494,396143.0
2018-12-07 13:50:00,46.87,46.88,46.73,46.74,390904.0,40.3408,40.3494,40.2203,40.2289,390904.0
2018-12-07 14:00:00,46.74,46.77,46.64,46.7,528492.0,40.2289,40.2547,40.1428,40.1945,528492.0
2018-12-07 14:10:00,46.69,46.84,46.61,46.82,441219.0,40.1859,40.315,40.117,40.2978,441219.0
2018-12-07 14:20:00,46.82,46.9,46.71,46.84,380890.0,40.2978,40.3666,40.2031,40.315,380890.0
2018-12-07 14:30:00,46.84,46.87,46.66,46.68,450081.0,40.315,40.3408,40.1601,40.1773,450081.0
2018-12-07 14:40:00,46.67,46.73,46.55,46.67,623906.0,40.1687,40.2203,40.0654,40.1687,623906.0
2018-12-07 14:50:00,46.68,46.74,46.37,46.39,783306.0,40.1773,40.2289,39.9105,39.9277,783306.0
2018-12-07 15:00:00,46.4,46.49,46.28,46.49,720977.0,39.9363,40.0137,39.833,40.0137,720977.0
2018-12-07 15:10:00,46.5,46.61,46.42,46.53,692149.0,40.0223,40.117,39.9535,40.0482,692149.0
2018-12-07 15:20:00,46.54,46.67,46.43,46.61,883904.0,40.0568,40.1687,39.9621,40.117,883904.0
2018-12-07 15:30:00,46.61,46.93,46.52,46.58,1476875.0,40.117,40.3924,40.0396,40.0912,1476875.0
2018-12-07 15:40:00,46.57,46.69,46.44,46.45,1402560.0,40.0826,40.1859,39.9707,39.9793,1402560.0
2018-12-07 15:50:00,46.45,46.61,46.23,46.24,3399763.0,39.9793,40.117,39.79,39.7986,3399763.0
2018-12-10 09:30:00,46.28,46.73,46.01,46.67,1202734.0,39.833,40.2203,39.6006,40.1687,1202734.0
2018-12-10 09:40:00,46.67,46.86,46.6,46.63,631622.0,40.1687,40.3322,40.1084,40.1342,631622.0
2018-12-10 09:50:00,46.63,46.71,46.46,46.52,1250398.0,40.1342,40.2031,39.9879,40.0396,1250398.0
2018-12-10 10:00:00,46.52,46.88,46.46,46.85,711969.0,40.0396,40.3494,39.9879,40.3236,711969.0
2018-12-10 10:10:00,46.85,46.96,46.74,46.94,592725.0,40.3236,40.4183,40.2289,40.401,592725.0
2018-12-10 10:20:00,46.94,46.97,46.81,46.9,575720.0,40.401,40.4269,40.2892,40.3666,575720.0
2018-12-10 10:30:00,46.89,46.96,46.58,46.6,530640.0,40.358,40.4183,40.0912,40.1084,530640.0
2018-12-10 10:40:00,46.6,46.77,46.48,46.72,482701.0,40.1084,40.2547,40.0051,40.2117,482701.0
2018-12-10 10:50:00,46.73,46.77,46.51,46.58,562787.0,40.2203,40.2547,40.0309,40.0912,562787.0
2018-12-10 11:00:00,46.58,46.6,46.25,46.34,641747.0,40.0912,40.1084,39.8072,39.8846,641747.0
2018-12-10 11:10:00,46.33,46.47,46.3,46.44,407278.0,39.876,39.9965,39.8502,39.9707,407278.0
2018-12-10 11:20:00,46.43,46.53,46.35,46.52,436969.0,39.9621,40.0482,39.8932,40.0396,436969.0
2018-12-10 11:30:00,46.52,46.68,46.42,46.62,490437.0,40.0396,40.1773,39.9535,40.1256,490437.0
2018-12-10 11:40:00,46.63,46.73,46.56,46.64,440714.0,40.1342,40.2203,40.074,40.1428,440714.0
2018-12-10 11:50:00,46.64,46.74,46.49,46.52,436279.0,40.1428,40.2289,40.0137,40.0396,436279.0
2018-12-10 12:00:00,46.52,46.54,46.4,46.45,275922.0,40.0396,40.0568,39.9363,39.9793,275922.0
2018-12-10 12:10:00,46.44,46.65,46.39,46.48,336594.0,39.9707,40.1514,39.9277,40.0051,336594.0
2018-12-10 12:20:00,46.48,46.55,46.4,46.48,264201.0,40.0051,40.0654,39.9363,40.0051,264201.0
2018-12-10 12:30:00,46.47,46.83,46.47,46.8,326034.0,39.9965,40.3064,39.9965,40.2806,326034.0
2018-12-10 12:40:00,46.79,47.02,46.79,46.95,434904.0,40.2719,40.4699,40.2719,40.4097,434904.0
2018-12-10 12:50:00,46.96,47.04,46.89,46.89,454285.0,40.4183,40.4871,40.358,40.358,454285.0
2018-12-10 13:00:00,46.9,46.97,46.78,46.79,334342.0,40.3666,40.4269,40.2633,40.2719,334342.0
2018-12-10 13:10:00,46.79,46.96,46.75,46.9,369457.0,40.2719,40.4183,40.2375,40.3666,369457.0
2018-12-10 13:20:00,46.9,46.93,46.74,46.76,237893.0,40.3666,40.3924,40.2289,40.2461,237893.0
2018-12-10 13:30:00,46.76,47.02,46.74,46.95,301862.0,40.2461,40.4699,40.2289,40.4097,301862.0
2018-12-10 13:40:00,46.95,46.99,46.85,46.93,195003.0,40.4097,40.4441,40.3236,40.3924,195003.0
2018-12-10 13:50:00,46.93,47.06,46.91,46.91,272207.0,40.3924,40.5043,40.3752,40.3752,272207.0
2018-12-10 14:00:00,46.92,47.04,46.87,46.99,247454.0,40.3838,40.4871,40.3408,40.4441,247454.0
2018-12-10 14:10:00,47.0,47.01,46.84,46.87,263446.0,40.4527,40.4613,40.315,40.3408,263446.0
2018-12-10 14:20:00,46.87,47.04,46.8,46.99,281860.0,40.3408,40.4871,40.2806,40.4441,281860.0
2018-12-10 14:30:00,46.99,47.17,46.99,47.07,408218.0,40.4441,40.599,40.4441,40.5129,408218.0
2018-12-10 14:40:00,47.08,47.21,47.05,47.16,420825.0,40.5215,40.6334,40.4957,40.5904,420825.0
2018-12-10 14:50:00,47.15,47.28,47.06,47.11,407284.0,40.5818,40.6937,40.5043,40.5474,407284.0
2018-12-10 15:00:00,47.11,47.18,47.03,47.16,240588.0,40.5474,40.6076,40.4785,40.5904,240588.0
2018-12-10 15:10:00,47.16,47.19,47.0,47.07,262276.0,40.5904,40.6162,40.4527,40.5129,262276.0
2018-12-10 15:20:00,47.08,47.26,47.08,47.24,306009.0,40.5215,40.6765,40.5215,40.6593,306009.0
2018-12-10 15:30:00,47.24,47.46,47.23,47.42,566301.0,40.6593,40.8486,40.6507,40.8142,566301.0
2018-12-10 15:40:00,47.41,47.43,47.22,47.24,636996.0,40.8056,40.8228,40.642,40.6593,636996.0
2018-12-10 15:50:00,47.24,47.3,47.21,47.21,1223259.0,40.6593,40.7109,40.6334,40.6334,1223259.0
2018-12-11 09:30:00,47.92,48.4,47.87,48.28,1287503.0,41.2445,41.6577,41.2015,41.5544,1287503.0
2018-12-11 09:40:00,48.28,48.58,48.27,48.53,909254.0,41.5544,41.8126,41.5458,41.7696,909254.0
2018-12-11 09:50:00,48.53,48.59,48.39,48.41,540868.0,41.7696,41.8212,41.6491,41.6663,540868.0
2018-12-11 10:00:00,48.41,48.59,48.41,48.51,574361.0,41.6663,41.8212,41.6663,41.7523,574361.0
2018-12-11 10:10:00,48.51,48.52,48.13,48.16,528559.0,41.7523,41.7609,41.4253,41.4511,528559.0
2018-12-11 10:20:00,48.16,48.49,48.14,48.45,482850.0,41.4511,41.7351,41.4339,41.7007,482850.0
2018-12-11 10:30:00,48.45,48.51,48.31,48.4,349135.0,41.7007,41.7523,41.5802,41.6577,349135.0
2018-12-11 10:40:00,48.41,48.48,48.14,48.19,301285.0,41.6663,41.7265,41.4339,41.4769,301285.0
2018-12-11 10:50:00,48.19,48.22,48.02,48.1,430458.0,41.4769,41.5027,41.3306,41.3995,430458.0
2018-12-11 11:00:00,48.11,48.13,47.96,48.03,457486.0,41.4081,41.4253,41.279,41.3392,457486.0
2018-12-11 11:10:00,48.03,48.05,47.91,48.03,302173.0,41.3392,41.3564,41.2359,41.3392,302173.0
2018-12-11 11:20:00,48.04,48.07,47.88,47.98,290155.0,41.3478,41.3736,41.2101,41.2962,290155.0
2018-12-11 11:30:00,47.98,48.01,47.81,47.84,377963.0,41.2962,41.322,41.1499,41.1757,377963.0
2018-12-11 11:40:00,47.83,47.84,47.71,47.79,314895.0,41.1671,41.1757,41.0638,41.1326,314895.0
2018-12-11 11:50:00,47.78,47.82,47.7,47.76,240602.0,41.124,41.1585,41.0552,41.1068,240602.0
2018-12-11 12:00:00,47.75,47.76,47.6,47.72,524312.0,41.0982,41.1068,40.9691,41.0724,524312.0
2018-12-11 12:10:00,47.72,47.72,47.61,47.67,390938.0,41.0724,41.0724,40.9777,41.0294,390938.0
2018-12-11 12:20:00,47.67,47.79,47.65,47.71,241459.0,41.0294,41.1326,41.0121,41.0638,241459.0
2018-12-11 12:30:00,47.71,47.8,47.62,47.67,301623.0,41.0638,41.1412,40.9863,41.0294,301623.0
2018-12-11 12:40:00,47.67,47.79,47.65,47.73,329760.0,41.0294,41.1326,41.0121,41.081,329760.0
2018-12-11 12:50:00,47.73,47.82,47.69,47.74,228523.0,41.081,41.1585,41.0466,41.0896,228523.0
2018-12-11 13:00:00,47.74,47.78,47.64,47.68,241268.0,41.0896,41.124,41.0035,41.038,241268.0
2018-12-11 13:10:00,47.68,47.69,47.54,47.63,264882.0,41.038,41.0466,40.9175,40.9949,264882.0
2018-12-11 13:20:00,47.64,47.73,47.56,47.59,218130.0,41.0035,41.081,40.9347,40.9605,218130.0
2018-12-11 13:30:00,47.59,47.59,47.48,47.52,269059.0,40.9605,40.9605,40.8658,40.9003,269059.0
2018-12-11 13:40:00,47.51,47.52,47.27,47.31,335433.0,40.8916,40.9003,40.6851,40.7195,335433.0
2018-12-11 13:50:00,47.31,47.35,47.22,47.25,366052.0,40.7195,40.7539,40.642,40.6679,366052.0
2018-12-11 14:00:00,47.24,47.34,47.17,47.18,317387.0,40.6593,40.7453,40.599,40.6076,317387.0
2018-12-11 14:10:00,47.18,47.33,47.13,47.32,349738.0,40.6076,40.7367,40.5646,40.7281,349738.0
2018-12-11 14:20:00,47.32,47.5,47.28,47.48,404952.0,40.7281,40.883,40.6937,40.8658,404952.0
2018-12-11 14:30:00,47.48,47.61,47.48,47.54,452456.0,40.8658,40.9777,40.8658,40.9175,452456.0
2018-12-11 14:40:00,47.55,47.73,47.52,47.63,522268.0,40.9261,41.081,40.9003,40.9949,522268.0
2018-12-11 14:50:00,47.62,47.69,47.58,47.64,257406.0,40.9863,41.0466,40.9519,41.0035,257406.0
2018-12-11 15:00:00,47.65,47.67,47.5,47.64,361475.0,41.0121,41.0294,40.883,41.0035,361475.0
2018-12-11 15:10:00,47.63,47.84,47.63,47.72,794198.0,40.9949,41.1757,40.9949,41.0724,794198.0
2018-12-11 15:20:00,47.73,47.78,47.68,47.69,267758.0,41.081,41.124,41.038,41.0466,267758.0
2018-12-11 15:30:00,47.69,47.83,47.61,47.65,491952.0,41.0466,41.1671,40.9777,41.0121,491952.0
2018-12-11 15:40:00,47.64,47.65,47.51,47.54,601888.0,41.0035,41.0121,40.8916,40.9175,601888.0
2018-12-11 15:50:00,47.53,47.55,47.35,47.38,1702085.0,40.9089,40.9261,40.7539,40.7798,1702085.0
2018-12-12 09:30:00,48.58,48.58,47.92,47.92,1421139.0,41.8126,41.8126,41.2445,41.2445,1421139.0
2018-12-12 09:40:00,47.92,47.98,47.75,47.8,608356.0,41.2445,41.2962,41.0982,41.1412,608356.0
2018-12-12 09:50:00,47.8,47.87,47.75,47.8,608707.0,41.1412,41.2015,41.0982,41.1412,608707.0
2018-12-12 10:00:00,47.8,47.9,47.41,47.57,1261983.0,41.1412,41.2273,40.8056,40.9433,1261983.0
2018-12-12 10:10:00,47.58,47.87,47.56,47.82,730305.0,40.9519,41.2015,40.9347,41.1585,730305.0
2018-12-12 10:20:00,47.82,47.97,47.77,47.82,599091.0,41.1585,41.2876,41.1154,41.1585,599091.0
2018-12-12 10:30:00,47.82,47.95,47.82,47.85,513263.0,41.1585,41.2704,41.1585,41.1843,513263.0
2018-12-12 10:40:00,47.84,48.1,47.81,48.09,488283.0,41.1757,41.3995,41.1499,41.3908,488283.0
2018-12-12 10:50:00,48.09,48.15,48.03,48.11,462309.0,41.3908,41.4425,41.3392,41.4081,462309.0
2018-12-12 11:00:00,48.11,48.22,48.08,48.19,467376.0,41.4081,41.5027,41.3822,41.4769,467376.0
2018-12-12 11:10:00,48.18,48.44,48.14,48.41,482505.0,41.4683,41.6921,41.4339,41.6663,482505.0
2018-12-12 11:20:00,48.41,48.45,48.32,48.36,334047.0,41.6663,41.7007,41.5888,41.6232,334047.0
2018-12-12 11:30:00,48.37,48.4,48.28,48.32,297693.0,41.6318,41.6577,41.5544,41.5888,297693.0
2018-12-12 11:40:00,48.32,48.47,48.31,48.46,295153.0,41.5888,41.7179,41.5802,41.7093,295153.0
2018-12-12 11:50:00,48.46,48.49,48.34,48.47,291033.0,41.7093,41.7351,41.606,41.7179,291033.0
2018-12-12 12:00:00,48.47,48.49,48.33,48.38,382249.0,41.7179,41.7351,41.5974,41.6405,382249.0
2018-12-12 12:10:00,48.38,48.43,48.33,48.43,327882.0,41.6405,41.6835,41.5974,41.6835,327882.0
2018-12-12 12:20:00,48.43,48.54,48.36,48.52,336429.0,41.6835,41.7782,41.6232,41.7609,336429.0
2018-12-12 12:30:00,48.53,48.59,48.49,48.52,336207.0,41.7696,41.8212,41.7351,41.7609,336207.0
2018-12-12 12:40:00,48.51,48.59,48.51,48.56,223413.0,41.7523,41.8212,41.7523,41.7954,223413.0
2018-12-12 12:50:00,48.56,48.63,48.56,48.6,274741.0,41.7954,41.8556,41.7954,41.8298,274741.0
2018-12-12 13:00:00,48.6,48.61,48.51,48.57,218336.0,41.8298,41.8384,41.7523,41.804,218336.0
2018-12-12 13:10:00,48.57,48.64,48.56,48.59,240351.0,41.804,41.8642,41.7954,41.8212,240351.0
2018-12-12 13:20:00,48.59,48.62,48.55,48.61,168297.0,41.8212,41.847,41.7868,41.8384,168297.0
2018-12-12 13:30:00,48.61,48.62,48.53,48.57,202742.0,41.8384,41.847,41.7696,41.804,202742.0
2018-12-12 13:40:00,48.57,48.58,48.52,48.58,157745.0,41.804,41.8126,41.7609,41.8126,157745.0
2018-12-12 13:50:00,48.58,48.59,48.47,48.52,292950.0,41.8126,41.8212,41.7179,41.7609,292950.0
2018-12-12 14:00:00,48.52,48.52,48.3,48.34,310506.0,41.7609,41.7609,41.5716,41.606,310506.0
2018-12-12 14:10:00,48.33,48.33,48.21,48.31,270293.0,41.5974,41.5974,41.4941,41.5802,270293.0
2018-12-12 14:20:00,48.3,48.35,48.07,48.11,419792.0,41.5716,41.6146,41.3736,41.4081,419792.0
2018-12-12 14:30:00,48.1,48.21,48.03,48.16,383054.0,41.3995,41.4941,41.3392,41.4511,383054.0
2018-12-12 14:40:00,48.16,48.19,47.96,47.96,535468.0,41.4511,41.4769,41.279,41.279,535468.0
2018-12-12 14:50:00,47.96,48.11,47.91,48.09,675363.0,41.279,41.4081,41.2359,41.3908,675363.0
2018-12-12 15:00:00,48.08,48.16,48.01,48.13,429487.0,41.3822,41.4511,41.322,41.4253,429487.0
2018-12-12 15:10:00,48.13,48.23,48.02,48.05,378713.0,41.4253,41.5113,41.3306,41.3564,378713.0
2018-12-12 15:20:00,48.05,48.12,47.94,47.95,550364.0,41.3564,41.4167,41.2617,41.2704,550364.0
2018-12-12 15:30:00,47.95,48.1,47.94,48.1,559541.0,41.2704,41.3995,41.2617,41.3995,559541.0
2018-12-12 15:40:00,48.09,48.15,47.97,48.01,659386.0,41.3908,41.4425,41.2876,41.322,659386.0
2018-12-12 15:50:00,48.0,48.0,47.79,47.82,1783412.0,41.3134,41.3134,41.1326,41.1585,1783412.0
2018-12-13 09:30:00,48.26,48.5,48.12,48.45,862160.0,41.5372,41.7437,41.4167,41.7007,862160.0
2018-12-13 09:40:00,48.46,48.54,48.33,48.38,431308.0,41.7093,41.7782,41.5974,41.6405,431308.0
2018-12-13 09:50:00,48.37,48.45,48.23,48.37,562350.0,41.6318,41.7007,41.5113,41.6318,562350.0
2018-12-13 10:00:00,48.37,48.52,48.35,48.49,429985.0,41.6318,41.7609,41.6146,41.7351,429985.0
2018-12-13 10:10:00,48.49,48.58,48.44,48.48,490800.0,41.7351,41.8126,41.6921,41.7265,490800.0
2018-12-13 10:20:00,48.48,48.51,48.33,48.39,362013.0,41.7265,41.7523,41.5974,41.6491,362013.0
2018-12-13 10:30:00,48.39,48.44,48.3,48.36,302700.0,41.6491,41.6921,41.5716,41.6232,302700.0
2018-12-13 10:40:00,48.36,48.41,48.2,48.26,391831.0,41.6232,41.6663,41.4855,41.5372,391831.0
2018-12-13 10:50:00,48.26,48.26,48.1,48.23,359581.0,41.5372,41.5372,41.3995,41.5113,359581.0
2018-12-13 11:00:00,48.23,48.23,48.07,48.15,366788.0,41.5113,41.5113,41.3736,41.4425,366788.0
2018-12-13 11:10:00,48.15,48.16,47.96,48.06,424968.0,41.4425,41.4511,41.279,41.365,424968.0
2018-12-13 11:20:00,48.08,48.15,47.97,48.1,512834.0,41.3822,41.4425,41.2876,41.3995,512834.0
2018-12-13 11:30:00,48.1,48.28,48.05,48.25,425251.0,41.3995,41.5544,41.3564,41.5286,425251.0
2018-12-13 11:40:00,48.24,48.37,48.13,48.27,304331.0,41.52,41.6318,41.4253,41.5458,304331.0
2018-12-13 11:50:00,48.26,48.26,48.1,48.11,293062.0,41.5372,41.5372,41.3995,41.4081,293062.0
2018-12-13 12:00:00,48.1,48.15,47.99,48.05,382251.0,41.3995,41.4425,41.3048,41.3564,382251.0
2018-12-13 12:10:00,48.04,48.08,47.96,48.01,282280.0,41.3478,41.3822,41.279,41.322,282280.0
2018-12-13 12:20:00,48.01,48.02,47.85,47.96,267549.0,41.322,41.3306,41.1843,41.279,267549.0
2018-12-13 12:30:00,47.95,48.13,47.94,48.1,285724.0,41.2704,41.4253,41.2617,41.3995,285724.0
2018-12-13 12:40:00,48.1,48.14,48.05,48.1,174837.0,41.3995,41.4339,41.3564,41.3995,174837.0
2018-12-13 12:50:00,48.09,48.13,48.04,48.07,174819.0,41.3908,41.4253,41.3478,41.3736,174819.0
2018-12-13 13:00:00,48.07,48.15,48.01,48.14,253184.0,41.3736,41.4425,41.322,41.4339,253184.0
2018-12-13 13:10:00,48.14,48.19,48.03,48.1,198641.0,41.4339,41.4769,41.3392,41.3995,198641.0
2018-12-13 13:20:00,48.1,48.18,48.02,48.09,200184.0,41.3995,41.4683,41.3306,41.3908,200184.0
2018-12-13 13:30:00,48.09,48.37,48.07,48.36,298368.0,41.3908,41.6318,41.3736,41.6232,298368.0
2018-12-13 13:40:00,48.37,48.42,48.31,48.34,211032.0,41.6318,41.6749,41.5802,41.606,211032.0
2018-12-13 13:50:00,48.34,48.38,48.19,48.22,191586.0,41.606,41.6405,41.4769,41.5027,191586.0
2018-12-13 14:00:00,48.22,48.26,48.1,48.14,193064.0,41.5027,41.5372,41.3995,41.4339,193064.0
2018-12-13 14:10:00,48.13,48.17,48.05,48.1,195561.0,41.4253,41.4597,41.3564,41.3995,195561.0
2018-12-13 14:20:00,48.1,48.13,47.98,48.12,286024.0,41.3995,41.4253,41.2962,41.4167,286024.0
2018-12-13 14:30:00,48.12,48.16,48.0,48.07,248965.0,41.4167,41.4511,41.3134,41.3736,248965.0
2018-12-13 14:40:00,48.06,48.17,48.04,48.14,192911.0,41.365,41.4597,41.3478,41.4339,192911.0
2018-12-13 14:50:00,48.15,48.3,48.15,48.26,278299.0,41.4425,41.5716,41.4425,41.5372,278299.0
2018-12-13 15:00:00,48.26,48.28,48.18,48.2,214804.0,41.5372,41.5544,41.4683,41.4855,214804.0
2018-12-13 15:10:00,48.2,48.35,48.16,48.28,380252.0,41.4855,41.6146,41.4511,41.5544,380252.0
2018-12-13 15:20:00,48.28,48.31,48.17,48.18,271802.0,41.5544,41.5802,41.4597,41.4683,271802.0
2018-12-13 15:30:00,48.17,48.25,48.13,48.23,378799.0,41.4597,41.5286,41.4253,41.5113,378799.0
2018-12-13 15:40:00,48.23,48.42,48.2,48.34,621059.0,41.5113,41.6749,41.4855,41.606,621059.0
2018-12-13 15:50:00,48.33,48.36,48.26,48.28,1437669.0,41.5974,41.6232,41.5372,41.5544,1437669.0
2018-12-14 09:30:00,47.89,48.17,47.85,48.15,868250.0,41.2187,41.4597,41.1843,41.4425,868250.0
2018-12-14 09:40:00,48.14,48.42,48.02,48.41,484726.0,41.4339,41.6749,41.3306,41.6663,484726.0
2018-12-14 09:50:00,48.42,48.47,48.29,48.41,433495.0,41.6749,41.7179,41.563,41.6663,433495.0
2018-12-14 10:00:00,48.41,48.57,48.39,48.51,471311.0,41.6663,41.804,41.6491,41.7523,471311.0
2018-12-14 10:10:00,48.52,48.65,48.43,48.63,428104.0,41.7609,41.8728,41.6835,41.8556,428104.0
2018-12-14 10:20:00,48.64,48.68,48.48,48.54,318612.0,41.8642,41.8987,41.7265,41.7782,318612.0
2018-12-14 10:30:00,48.54,48.68,48.47,48.65,502815.0,41.7782,41.8987,41.7179,41.8728,502815.0
2018-12-14 10:40:00,48.65,48.76,48.58,48.66,544383.0,41.8728,41.9675,41.8126,41.8814,544383.0
2018-12-14 10:50:00,48.65,48.72,48.59,48.59,486935.0,41.8728,41.9331,41.8212,41.8212,486935.0
2018-12-14 11:00:00,48.59,48.7,48.55,48.61,341414.0,41.8212,41.9159,41.7868,41.8384,341414.0
2018-12-14 11:10:00,48.61,48.61,48.46,48.52,324870.0,41.8384,41.8384,41.7093,41.7609,324870.0
2018-12-14 11:20:00,48.51,48.54,48.31,48.41,448864.0,41.7523,41.7782,41.5802,41.6663,448864.0
2018-12-14 11:30:00,48.41,48.52,48.41,48.44,262310.0,41.6663,41.7609,41.6663,41.6921,262310.0
2018-12-14 11:40:00,48.44,48.47,48.2,48.22,457854.0,41.6921,41.7179,41.4855,41.5027,457854.0
2018-12-14 11:50:00,48.21,48.27,48.09,48.16,437475.0,41.4941,41.5458,41.3908,41.4511,437475.0
2018-12-14 12:00:00,48.15,48.27,48.13,48.21,309505.0,41.4425,41.5458,41.4253,41.4941,309505.0
2018-12-14 12:10:00,48.2,48.27,48.08,48.22,471712.0,41.4855,41.5458,41.3822,41.5027,471712.0
2018-12-14 12:20:00,48.23,48.3,48.2,48.28,329986.0,41.5113,41.5716,41.4855,41.5544,329986.0
2018-12-14 12:30:00,48.28,48.39,48.27,48.29,284690.0,41.5544,41.6491,41.5458,41.563,284690.0
2018-12-14 12:40:00,48.29,48.29,48.18,48.22,181504.0,41.563,41.563,41.4683,41.5027,181504.0
2018-12-14 12:50:00,48.22,48.27,48.16,48.16,171322.0,41.5027,41.5458,41.4511,41.4511,171322.0
2018-12-14 13:00:00,48.16,48.24,48.1,48.22,303122.0,41.4511,41.52,41.3995,41.5027,303122.0
2018-12-14 13:10:00,48.22,48.28,48.18,48.27,321469.0,41.5027,41.5544,41.4683,41.5458,321469.0
2018-12-14 13:20:00,48.27,48.28,48.2,48.22,175308.0,41.5458,41.5544,41.4855,41.5027,175308.0
2018-12-14 13:30:00,48.21,48.21,48.1,48.15,318873.0,41.4941,41.4941,41.3995,41.4425,318873.0
2018-12-14 13:40:00,48.14,48.21,48.12,48.14,287021.0,41.4339,41.4941,41.4167,41.4339,287021.0
2018-12-14 13:50:00,48.14,48.18,48.04,48.07,174239.0,41.4339,41.4683,41.3478,41.3736,174239.0
2018-12-14 14:00:00,48.07,48.18,48.06,48.16,216610.0,41.3736,41.4683,41.365,41.4511,216610.0
2018-12-14 14:10:00,48.16,48.21,48.09,48.18,219391.0,41.4511,41.4941,41.3908,41.4683,219391.0
2018-12-14 14:20:00,48.18,48.27,48.14,48.16,292929.0,41.4683,41.5458,41.4339,41.4511,292929.0
2018-12-14 14:30:00,48.17,48.19,48.02,48.04,411245.0,41.4597,41.4769,41.3306,41.3478,411245.0
2018-12-14 14:40:00,48.03,48.1,47.94,47.99,488264.0,41.3392,41.3995,41.2617,41.3048,488264.0
2018-12-14 14:50:00,47.98,48.15,47.9,48.13,533654.0,41.2962,41.4425,41.2273,41.4253,533654.0
2018-12-14 15:00:00,48.12,48.17,48.04,48.08,394735.0,41.4167,41.4597,41.3478,41.3822,394735.0
2018-12-14 15:10:00,48.08,48.23,48.06,48.2,381331.0,41.3822,41.5113,41.365,41.4855,381331.0
2018-12-14 15:20:00,48.19,48.22,48.07,48.09,697107.0,41.4769,41.5027,41.3736,41.3908,697107.0
2018-12-14 15:30:00,48.09,48.19,48.02,48.04,570110.0,41.3908,41.4769,41.3306,41.3478,570110.0
2018-12-14 15:40:00,48.04,48.06,47.94,48.03,870626.0,41.3478,41.365,41.2617,41.3392,870626.0
2018-12-14 15:50:00,48.02,48.07,47.85,47.86,2467405.0,41.3306,41.3736,41.1843,41.1929,2467405.0
2018-12-17 09:30:00,47.86,48.07,47.78,47.96,1180901.0,41.1929,41.3736,41.124,41.279,1180901.0
2018-12-17 09:40:00,47.96,47.96,47.64,47.69,577126.0,41.279,41.279,41.0035,41.0466,577126.0
2018-12-17 09:50:00,47.69,47.82,47.6,47.8,432525.0,41.0466,41.1585,40.9691,41.1412,432525.0
2018-12-17 10:00:00,47.8,48.05,47.76,48.04,515485.0,41.1412,41.3564,41.1068,41.3478,515485.0
2018-12-17 10:10:00,48.04,48.18,47.99,48.08,417887.0,41.3478,41.4683,41.3048,41.3822,417887.0
2018-12-17 10:20:00,48.07,48.23,48.0,48.16,419755.0,41.3736,41.5113,41.3134,41.4511,419755.0
2018-12-17 10:30:00,48.15,48.19,47.92,47.93,388120.0,41.4425,41.4769,41.2445,41.2531,388120.0
2018-12-17 10:40:00,47.93,48.15,47.88,48.13,475764.0,41.2531,41.4425,41.2101,41.4253,475764.0
2018-12-17 10:50:00,48.14,48.22,48.03,48.13,478365.0,41.4339,41.5027,41.3392,41.4253,478365.0
2018-12-17 11:00:00,48.12,48.3,48.09,48.26,504169.0,41.4167,41.5716,41.3908,41.5372,504169.0
2018-12-17 11:10:00,48.27,48.31,48.2,48.23,368040.0,41.5458,41.5802,41.4855,41.5113,368040.0
2018-12-17 11:20:00,48.23,48.39,48.23,48.28,386986.0,41.5113,41.6491,41.5113,41.5544,386986.0
2018-12-17 11:30:00,48.29,48.3,48.19,48.22,262340.0,41.563,41.5716,41.4769,41.5027,262340.0
2018-12-17 11:40:00,48.22,48.25,48.14,48.25,274275.0,41.5027,41.5286,41.4339,41.5286,274275.0
2018-12-17 11:50:00,48.25,48.34,48.22,48.34,235395.0,41.5286,41.606,41.5027,41.606,235395.0
2018-12-17 12:00:00,48.34,48.41,48.31,48.35,246211.0,41.606,41.6663,41.5802,41.6146,246211.0
2018-12-17 12:10:00,48.35,48.35,48.23,48.3,197945.0,41.6146,41.6146,41.5113,41.5716,197945.0
2018-12-17 12:20:00,48.3,48.32,48.21,48.27,239462.0,41.5716,41.5888,41.4941,41.5458,239462.0
2018-12-17 12:30:00,48.26,48.27,47.99,48.01,458392.0,41.5372,41.5458,41.3048,41.322,458392.0
2018-12-17 12:40:00,48.02,48.03,47.87,47.9,256844.0,41.3306,41.3392,41.2015,41.2273,256844.0
2018-12-17 12:50:00,47.89,47.91,47.77,47.78,330963.0,41.2187,41.2359,41.1154,41.124,330963.0
2018-12-17 13:00:00,47.77,47.81,47.71,47.76,250078.0,41.1154,41.1499,41.0638,41.1068,250078.0
2018-12-17 13:10:00,47.76,47.81,47.65,47.69,310757.0,41.1068,41.1499,41.0121,41.0466,310757.0
2018-12-17 13:20:00,47.7,47.76,47.58,47.66,304286.0,41.0552,41.1068,40.9519,41.0207,304286.0
2018-12-17 13:30:00,47.66,47.75,47.48,47.54,436658.0,41.0207,41.0982,40.8658,40.9175,436658.0
2018-12-17 13:40:00,47.53,47.62,47.49,47.54,314221.0,40.9089,40.9863,40.8744,40.9175,314221.0
2018-12-17 13:50:00,47.55,47.57,47.43,47.43,281304.0,40.9261,40.9433,40.8228,40.8228,281304.0
2018-12-17 14:00:00,47.44,47.49,47.22,47.37,598545.0,40.8314,40.8744,40.642,40.7711,598545.0
2018-12-17 14:10:00,47.36,47.41,47.25,47.32,322000.0,40.7625,40.8056,40.6679,40.7281,322000.0
2018-12-17 14:20:00,47.31,47.41,47.09,47.11,550030.0,40.7195,40.8056,40.5302,40.5474,550030.0
2018-12-17 14:30:00,47.12,47.22,47.08,47.18,382031.0,40.556,40.642,40.5215,40.6076,382031.0
2018-12-17 14:40:00,47.17,47.31,47.14,47.14,406385.0,40.599,40.7195,40.5732,40.5732,406385.0
2018-12-17 14:50:00,47.14,47.18,46.96,47.02,417219.0,40.5732,40.6076,40.4183,40.4699,417219.0
2018-12-17 15:00:00,47.01,47.11,46.92,46.93,501608.0,40.4613,40.5474,40.3838,40.3924,501608.0
2018-12-17 15:10:00,46.93,47.13,46.93,47.05,1031428.0,40.3924,40.5646,40.3924,40.4957,1031428.0
2018-12-17 15:20:00,47.05,47.09,46.77,46.86,727219.0,40.4957,40.5302,40.2547,40.3322,727219.0
2018-12-17 15:30:00,46.86,46.9,46.75,46.83,841253.0,40.3322,40.3666,40.2375,40.3064,841253.0
2018-12-17 15:40:00,46.83,46.89,46.66,46.75,1203957.0,40.3064,40.358,40.1601,40.2375,1203957.0
2018-12-17 15:50:00,46.75,47.1,46.74,47.08,2319697.0,40.2375,40.5388,40.2289,40.5215,2319697.0
2018-12-18 09:30:00,47.48,48.03,47.36,48.0,1385127.0,40.8658,41.3392,40.7625,41.3134,1385127.0
2018-12-18 09:40:00,48.0,48.21,47.9,48.2,740955.0,41.3134,41.4941,41.2273,41.4855,740955.0
2018-12-18 09:50:00,48.2,48.36,48.15,48.27,1036433.0,41.4855,41.6232,41.4425,41.5458,1036433.0
2018-12-18 10:00:00,48.28,48.29,48.08,48.09,719816.0,41.5544,41.563,41.3822,41.3908,719816.0
2018-12-18 10:10:00,48.1,48.25,48.08,48.23,718096.0,41.3995,41.5286,41.3822,41.5113,718096.0
2018-12-18 10:20:00,48.24,48.35,48.15,48.34,435950.0,41.52,41.6146,41.4425,41.606,435950.0
2018-12-18 10:30:00,48.35,48.45,48.31,48.44,626268.0,41.6146,41.7007,41.5802,41.6921,626268.0
2018-12-18 10:40:00,48.44,48.45,48.16,48.2,633287.0,41.6921,41.7007,41.4511,41.4855,633287.0
2018-12-18 10:50:00,48.21,48.35,48.21,48.26,420878.0,41.4941,41.6146,41.4941,41.5372,420878.0
2018-12-18 11:00:00,48.26,48.31,48.05,48.09,441704.0,41.5372,41.5802,41.3564,41.3908,441704.0
2018-12-18 11:10:00,48.08,48.12,47.95,47.99,401334.0,41.3822,41.4167,41.2704,41.3048,401334.0
2018-12-18 11:20:00,47.99,48.0,47.77,47.79,523176.0,41.3048,41.3134,41.1154,41.1326,523176.0
2018-12-18 11:30:00,47.79,47.99,47.79,47.97,467524.0,41.1326,41.3048,41.1326,41.2876,467524.0
2018-12-18 11:40:00,47.96,47.99,47.8,47.91,273054.0,41.279,41.3048,41.1412,41.2359,273054.0
2018-12-18 11:50:00,47.9,47.93,47.75,47.84,322376.0,41.2273,41.2531,41.0982,41.1757,322376.0
2018-12-18 12:00:00,47.84,48.07,47.84,48.06,372295.0,41.1757,41.3736,41.1757,41.365,372295.0
2018-12-18 12:10:00,48.06,48.19,48.06,48.18,630150.0,41.365,41.4769,41.365,41.4683,630150.0
2018-12-18 12:20:00,48.18,48.21,48.04,48.1,451146.0,41.4683,41.4941,41.3478,41.3995,451146.0
2018-12-18 12:30:00,48.1,48.22,48.07,48.1,205879.0,41.3995,41.5027,41.3736,41.3995,205879.0
2018-12-18 12:40:00,48.1,48.13,48.03,48.07,217826.0,41.3995,41.4253,41.3392,41.3736,217826.0
2018-12-18 12:50:00,48.07,48.15,48.03,48.11,264991.0,41.3736,41.4425,41.3392,41.4081,264991.0
2018-12-18 13:00:00,48.12,48.14,48.03,48.11,423296.0,41.4167,41.4339,41.3392,41.4081,423296.0
2018-12-18 13:10:00,48.11,48.14,48.06,48.1,280037.0,41.4081,41.4339,41.365,41.3995,280037.0
2018-12-18 13:20:00,48.1,48.14,47.99,48.05,457456.0,41.3995,41.4339,41.3048,41.3564,457456.0
2018-12-18 13:30:00,48.05,48.07,47.92,47.92,371113.0,41.3564,41.3736,41.2445,41.2445,371113.0
2018-12-18 13:40:00,47.93,48.07,47.91,48.06,225310.0,41.2531,41.3736,41.2359,41.365,225310.0
2018-12-18 13:50:00,48.07,48.08,47.89,47.92,293958.0,41.3736,41.3822,41.2187,41.2445,293958.0
2018-12-18 14:00:00,47.91,48.05,47.91,48.05,290898.0,41.2359,41.3564,41.2359,41.3564,290898.0
2018-12-18 14:10:00,48.04,48.09,47.91,47.96,317097.0,41.3478,41.3908,41.2359,41.279,317097.0
2018-12-18 14:20:00,47.96,48.08,47.93,48.07,248981.0,41.279,41.3822,41.2531,41.3736,248981.0
2018-12-18 14:30:00,48.07,48.07,47.88,47.94,343326.0,41.3736,41.3736,41.2101,41.2617,343326.0
2018-12-18 14:40:00,47.94,47.98,47.68,47.76,774137.0,41.2617,41.2962,41.038,41.1068,774137.0
2018-12-18 14:50:00,47.75,47.75,47.57,47.6,551121.0,41.0982,41.0982,40.9433,40.9691,551121.0
2018-12-18 15:00:00,47.6,47.6,47.38,47.45,1146702.0,40.9691,40.9691,40.7798,40.84,1146702.0
2018-12-18 15:10:00,47.45,47.59,47.41,47.55,643405.0,40.84,40.9605,40.8056,40.9261,643405.0
2018-12-18 15:20:00,47.55,47.63,47.48,47.58,576347.0,40.9261,40.9949,40.8658,40.9519,576347.0
2018-12-18 15:30:00,47.58,47.75,47.58,47.67,602664.0,40.9519,41.0982,40.9519,41.0294,602664.0
2018-12-18 15:40:00,47.66,47.97,47.66,47.95,862069.0,41.0207,41.2876,41.0207,41.2704,862069.0
2018-12-18 15:50:00,47.95,47.96,47.69,47.73,1926778.0,41.2704,41.279,41.0466,41.081,1926778.0
2018-12-19 09:30:00,47.47,47.62,47.24,47.28,1160801.0,40.8572,40.9863,40.6593,40.6937,1160801.0
2018-12-19 09:40:00,47.27,47.38,47.2,47.23,612309.0,40.6851,40.7798,40.6248,40.6507,612309.0
2018-12-19 09:50:00,47.22,47.65,47.2,47.57,875296.0,40.642,41.0121,40.6248,40.9433,875296.0
2018-12-19 10:00:00,47.57,47.63,47.45,47.48,716934.0,40.9433,40.9949,40.84,40.8658,716934.0
2018-12-19 10:10:00,47.48,47.58,47.37,47.54,347155.0,40.8658,40.9519,40.7711,40.9175,347155.0
2018-12-19 10:20:00,47.53,47.59,47.47,47.49,271082.0,40.9089,40.9605,40.8572,40.8744,271082.0
2018-12-19 10:30:00,47.49,47.55,47.4,47.43,298148.0,40.8744,40.9261,40.797,40.8228,298148.0
2018-12-19 10:40:00,47.43,47.43,47.33,47.37,238123.0,40.8228,40.8228,40.7367,40.7711,238123.0
2018-12-19 10:50:00,47.37,47.49,47.37,47.42,294266.0,40.7711,40.8744,40.7711,40.8142,294266.0
2018-12-19 11:00:00,47.43,47.43,47.22,47.25,304153.0,40.8228,40.8228,40.642,40.6679,304153.0
2018-12-19 11:10:00,47.24,47.26,47.12,47.16,378406.0,40.6593,40.6765,40.556,40.5904,378406.0
2018-12-19 11:20:00,47.16,47.19,47.02,47.09,455708.0,40.5904,40.6162,40.4699,40.5302,455708.0
2018-12-19 11:30:00,47.09,47.13,47.01,47.02,329895.0,40.5302,40.5646,40.4613,40.4699,329895.0
2018-12-19 11:40:00,47.02,47.18,46.99,47.18,418508.0,40.4699,40.6076,40.4441,40.6076,418508.0
2018-12-19 11:50:00,47.18,47.25,47.15,47.23,254777.0,40.6076,40.6679,40.5818,40.6507,254777.0
2018-12-19 12:00:00,47.24,47.35,47.21,47.35,297160.0,40.6593,40.7539,40.6334,40.7539,297160.0
2018-12-19 12:10:00,47.35,47.35,47.25,47.29,231002.0,40.7539,40.7539,40.6679,40.7023,231002.0
2018-12-19 12:20:00,47.3,47.34,47.25,47.33,268843.0,40.7109,40.7453,40.6679,40.7367,268843.0
2018-12-19 12:30:00,47.33,47.41,47.33,47.38,190028.0,40.7367,40.8056,40.7367,40.7798,190028.0
2018-12-19 12:40:00,47.38,47.42,47.34,47.42,159153.0,40.7798,40.8142,40.7453,40.8142,159153.0
2018-12-19 12:50:00,47.42,47.45,47.29,47.3,221763.0,40.8142,40.84,40.7023,40.7109,221763.0
2018-12-19 13:00:00,47.29,47.37,47.29,47.3,300938.0,40.7023,40.7711,40.7023,40.7109,300938.0
2018-12-19 13:10:00,47.31,47.43,47.25,47.43,374869.0,40.7195,40.8228,40.6679,40.8228,374869.0
2018-12-19 13:20:00,47.43,47.5,47.34,47.39,480689.0,40.8228,40.883,40.7453,40.7884,480689.0
2018-12-19 13:30:00,47.39,47.44,47.33,47.39,247865.0,40.7884,40.8314,40.7367,40.7884,247865.0
2018-12-19 13:40:00,47.39,47.47,47.36,47.4,286935.0,40.7884,40.8572,40.7625,40.797,286935.0
2018-12-19 13:50:00,47.4,47.63,47.32,47.6,588599.0,40.797,40.9949,40.7281,40.9691,588599.0
2018-12-19 14:00:00,47.56,47.73,46.77,46.92,1445466.0,40.9347,41.081,40.2547,40.3838,1445466.0
2018-12-19 14:10:00,46.93,47.0,46.72,46.98,1092500.0,40.3924,40.4527,40.2117,40.4355,1092500.0
2018-12-19 14:20:00,46.99,47.16,46.81,47.1,1015630.0,40.4441,40.5904,40.2892,40.5388,1015630.0
2018-12-19 14:30:00,47.1,47.27,47.02,47.16,871569.0,40.5388,40.6851,40.4699,40.5904,871569.0
2018-12-19 14:40:00,47.16,47.16,46.53,46.72,1386358.0,40.5904,40.5904,40.0482,40.2117,1386358.0
2018-12-19 14:50:00,46.73,46.73,46.01,46.16,1602509.0,40.2203,40.2203,39.6006,39.7297,1602509.0
2018-12-19 15:00:00,46.17,46.17,45.41,45.82,2427224.0,39.7383,39.7383,39.0842,39.4371,2427224.0
2018-12-19 15:10:00,45.82,46.01,45.51,45.63,2104515.0,39.4371,39.6006,39.1703,39.2735,2104515.0
2018-12-19 15:20:00,45.62,45.92,45.47,45.52,1705858.0,39.2649,39.5231,39.1358,39.1789,1705858.0
2018-12-19 15:30:00,45.51,45.75,45.46,45.61,1672218.0,39.1703,39.3768,39.1272,39.2563,1672218.0
2018-12-19 15:40:00,45.6,45.7,45.38,45.66,2280490.0,39.2477,39.3338,39.0584,39.2994,2280490.0
2018-12-19 15:50:00,45.66,45.89,45.53,45.57,3141505.0,39.2994,39.4973,39.1875,39.2219,3141505.0
2018-12-20 09:30:00,45.41,46.2,45.41,46.13,1341844.0,39.0842,39.7641,39.0842,39.7039,1341844.0
2018-12-20 09:40:00,46.13,46.14,45.57,45.65,1070339.0,39.7039,39.7125,39.2219,39.2908,1070339.0
2018-12-20 09:50:00,45.65,46.14,45.55,46.11,699311.0,39.2908,39.7125,39.2047,39.6867,699311.0
2018-12-20 10:00:00,46.11,46.31,46.02,46.16,649176.0,39.6867,39.8588,39.6092,39.7297,649176.0
2018-12-20 10:10:00,46.16,46.17,45.73,45.74,628058.0,39.7297,39.7383,39.3596,39.3682,628058.0
2018-12-20 10:20:00,45.74,46.03,45.7,45.94,405841.0,39.3682,39.6178,39.3338,39.5404,405841.0
2018-12-20 10:30:00,45.93,46.04,45.69,45.85,520529.0,39.5317,39.6264,39.3252,39.4629,520529.0
2018-12-20 10:40:00,45.84,46.03,45.81,45.82,392660.0,39.4543,39.6178,39.4285,39.4371,392660.0
2018-12-20 10:50:00,45.81,45.89,45.72,45.84,465056.0,39.4285,39.4973,39.351,39.4543,465056.0
2018-12-20 11:00:00,45.84,45.86,45.65,45.81,653743.0,39.4543,39.4715,39.2908,39.4285,653743.0
2018-12-20 11:10:00,45.8,45.94,45.8,45.82,428401.0,39.4199,39.5404,39.4199,39.4371,428401.0
2018-12-20 11:20:00,45.82,45.83,45.63,45.76,501268.0,39.4371,39.4457,39.2735,39.3854,501268.0
2018-12-20 11:30:00,45.76,45.91,45.73,45.82,491237.0,39.3854,39.5145,39.3596,39.4371,491237.0
2018-12-20 11:40:00,45.82,45.89,45.58,45.59,704585.0,39.4371,39.4973,39.2305,39.2391,704585.0
2018-12-20 11:50:00,45.58,45.89,45.47,45.69,988922.0,39.2305,39.4973,39.1358,39.3252,988922.0
2018-12-20 12:00:00,45.7,45.79,45.61,45.67,766952.0,39.3338,39.4112,39.2563,39.308,766952.0
2018-12-20 12:10:00,45.67,45.74,45.22,45.39,818690.0,39.308,39.3682,38.9207,39.067,818690.0
2018-12-20 12:20:00,45.39,45.51,45.36,45.51,636702.0,39.067,39.1703,39.0411,39.1703,636702.0
2018-12-20 12:30:00,45.5,45.58,45.4,45.48,618586.0,39.1616,39.2305,39.0756,39.1444,618586.0
2018-12-20 12:40:00,45.47,45.55,45.36,45.5,380458.0,39.1358,39.2047,39.0411,39.1616,380458.0
2018-12-20 12:50:00,45.5,45.69,45.43,45.64,406102.0,39.1616,39.3252,39.1014,39.2821,406102.0
2018-12-20 13:00:00,45.64,45.65,45.36,45.37,418629.0,39.2821,39.2908,39.0411,39.0498,418629.0
2018-12-20 13:10:00,45.36,45.48,45.27,45.41,366563.0,39.0411,39.1444,38.9637,39.0842,366563.0
2018-12-20 13:20:00,45.41,45.49,45.29,45.41,549427.0,39.0842,39.153,38.9809,39.0842,549427.0
2018-12-20 13:30:00,45.41,45.56,45.37,45.5,393128.0,39.0842,39.2133,39.0498,39.1616,393128.0
2018-12-20 13:40:00,45.5,45.55,45.28,45.49,383277.0,39.1616,39.2047,38.9723,39.153,383277.0
2018-12-20 13:50:00,45.5,45.51,45.36,45.37,378937.0,39.1616,39.1703,39.0411,39.0498,378937.0
2018-12-20 14:00:00,45.37,45.42,45.1,45.24,746539.0,39.0498,39.0928,38.8174,38.9379,746539.0
2018-12-20 14:10:00,45.24,45.24,45.01,45.03,885398.0,38.9379,38.9379,38.7399,38.7571,885398.0
2018-12-20 14:20:00,45.04,45.57,45.03,45.55,633673.0,38.7657,39.2219,38.7571,39.2047,633673.0
2018-12-20 14:30:00,45.54,45.73,45.48,45.57,628033.0,39.1961,39.3596,39.1444,39.2219,628033.0
2018-12-20 14:40:00,45.56,45.97,45.54,45.93,1004098.0,39.2133,39.5662,39.1961,39.5317,1004098.0
2018-12-20 14:50:00,45.93,45.93,45.7,45.84,1111506.0,39.5317,39.5317,39.3338,39.4543,1111506.0
2018-12-20 15:00:00,45.84,45.9,45.63,45.86,859180.0,39.4543,39.5059,39.2735,39.4715,859180.0
2018-12-20 15:10:00,45.87,45.96,45.78,45.84,702715.0,39.4801,39.5576,39.4026,39.4543,702715.0
2018-12-20 15:20:00,45.84,46.06,45.78,45.79,794930.0,39.4543,39.6436,39.4026,39.4112,794930.0
2018-12-20 15:30:00,45.79,45.95,45.77,45.84,637436.0,39.4112,39.549,39.394,39.4543,637436.0
2018-12-20 15:40:00,45.84,45.87,45.5,45.57,1117615.0,39.4543,39.4801,39.1616,39.2219,1117615.0
2018-12-20 15:50:00,45.57,45.62,45.36,45.54,3310536.0,39.2219,39.2649,39.0411,39.1961,3310536.0
2018-12-21 09:30:00,45.9,46.65,45.48,46.16,8722788.0,39.5059,40.1514,39.1444,39.7297,8722788.0
2018-12-21 09:40:00,46.16,46.19,45.98,46.01,607082.0,39.7297,39.7555,39.5748,39.6006,607082.0
2018-12-21 09:50:00,46.0,46.15,45.88,46.11,376287.0,39.592,39.7211,39.4887,39.6867,376287.0
2018-12-21 10:00:00,46.11,46.15,45.83,45.93,453735.0,39.6867,39.7211,39.4457,39.5317,453735.0
2018-12-21 10:10:00,45.93,46.62,45.92,46.45,1035524.0,39.5317,40.1256,39.5231,39.9793,1035524.0
2018-12-21 10:20:00,46.46,46.51,46.17,46.24,577953.0,39.9879,40.0309,39.7383,39.7986,577953.0
2018-12-21 10:30:00,46.24,46.36,46.16,46.16,452355.0,39.7986,39.9018,39.7297,39.7297,452355.0
2018-12-21 10:40:00,46.16,46.22,46.04,46.04,339035.0,39.7297,39.7813,39.6264,39.6264,339035.0
2018-12-21 10:50:00,46.04,46.1,45.82,45.88,511994.0,39.6264,39.6781,39.4371,39.4887,511994.0
2018-12-21 11:00:00,45.88,45.91,45.63,45.66,612004.0,39.4887,39.5145,39.2735,39.2994,612004.0
2018-12-21 11:10:00,45.66,45.91,45.65,45.86,392568.0,39.2994,39.5145,39.2908,39.4715,392568.0
2018-12-21 11:20:00,45.86,45.91,45.7,45.91,437260.0,39.4715,39.5145,39.3338,39.5145,437260.0
2018-12-21 11:30:00,45.92,46.03,45.87,45.94,410881.0,39.5231,39.6178,39.4801,39.5404,410881.0
2018-12-21 11:40:00,45.94,45.99,45.77,45.79,394115.0,39.5404,39.5834,39.394,39.4112,394115.0
2018-12-21 11:50:00,45.79,45.97,45.7,45.75,435615.0,39.4112,39.5662,39.3338,39.3768,435615.0
2018-12-21 12:00:00,45.76,45.76,45.51,45.64,522694.0,39.3854,39.3854,39.1703,39.2821,522694.0
2018-12-21 12:10:00,45.64,45.65,45.39,45.4,570428.0,39.2821,39.2908,39.067,39.0756,570428.0
2018-12-21 12:20:00,45.4,45.42,45.17,45.18,517143.0,39.0756,39.0928,38.8776,38.8862,517143.0
2018-12-21 12:30:00,45.18,45.44,45.04,45.4,928578.0,38.8862,39.11,38.7657,39.0756,928578.0
2018-12-21 12:40:00,45.4,45.64,45.36,45.53,506639.0,39.0756,39.2821,39.0411,39.1875,506639.0
2018-12-21 12:50:00,45.54,45.57,45.35,45.49,397820.0,39.1961,39.2219,39.0325,39.153,397820.0
2018-12-21 13:00:00,45.49,45.6,45.42,45.58,487373.0,39.153,39.2477,39.0928,39.2305,487373.0
2018-12-21 13:10:00,45.58,45.64,45.45,45.59,418038.0,39.2305,39.2821,39.1186,39.2391,418038.0
2018-12-21 13:20:00,45.59,45.76,45.53,45.58,408912.0,39.2391,39.3854,39.1875,39.2305,408912.0
2018-12-21 13:30:00,45.58,45.73,45.55,45.7,312156.0,39.2305,39.3596,39.2047,39.3338,312156.0
2018-12-21 13:40:00,45.69,45.84,45.56,45.59,416974.0,39.3252,39.4543,39.2133,39.2391,416974.0
2018-12-21 13:50:00,45.59,45.64,45.41,45.54,330023.0,39.2391,39.2821,39.0842,39.1961,330023.0
2018-12-21 14:00:00,45.54,45.59,45.42,45.46,378335.0,39.1961,39.2391,39.0928,39.1272,378335.0
2018-12-21 14:10:00,45.46,45.52,45.3,45.49,426495.0,39.1272,39.1789,38.9895,39.153,426495.0
2018-12-21 14:20:00,45.5,45.59,45.41,45.47,288384.0,39.1616,39.2391,39.0842,39.1358,288384.0
2018-12-21 14:30:00,45.47,45.53,45.41,45.44,256013.0,39.1358,39.1875,39.0842,39.11,256013.0
2018-12-21 14:40:00,45.43,45.46,45.27,45.36,456202.0,39.1014,39.1272,38.9637,39.0411,456202.0
2018-12-21 14:50:00,45.37,45.56,45.33,45.46,556432.0,39.0498,39.2133,39.0153,39.1272,556432.0
2018-12-21 15:00:00,45.46,45.52,45.35,45.43,419894.0,39.1272,39.1789,39.0325,39.1014,419894.0
2018-12-21 15:10:00,45.42,45.42,45.18,45.22,859538.0,39.0928,39.0928,38.8862,38.9207,859538.0
2018-12-21 15:20:00,45.22,45.31,45.06,45.06,737857.0,38.9207,38.9981,38.7829,38.7829,737857.0
2018-12-21 15:30:00,45.06,45.21,44.91,44.93,1261517.0,38.7829,38.912,38.6538,38.6711,1261517.0
2018-12-21 15:40:00,44.92,45.2,44.89,45.05,1435830.0,38.6624,38.9034,38.6366,38.7743,1435830.0
2018-12-21 15:50:00,45.04,45.11,44.8,44.83,3709291.0,38.7657,38.826,38.5592,38.585,3709291.0
2018-12-24 09:30:00,44.64,45.17,44.59,44.88,1181700.0,38.4214,38.8776,38.3784,38.628,1181700.0
2018-12-24 09:40:00,44.89,44.93,44.45,44.54,878130.0,38.6366,38.6711,38.2579,38.3354,878130.0
2018-12-24 09:50:00,44.54,44.61,44.27,44.4,851062.0,38.3354,38.3956,38.103,38.2149,851062.0
2018-12-24 10:00:00,44.4,44.51,44.1,44.19,943906.0,38.2149,38.3096,37.9567,38.0341,943906.0
2018-12-24 10:10:00,44.2,44.51,44.17,44.29,718802.0,38.0427,38.3096,38.0169,38.1202,718802.0
2018-12-24 10:20:00,44.3,44.41,44.18,44.36,703970.0,38.1288,38.2235,38.0255,38.1805,703970.0
2018-12-24 10:30:00,44.36,44.63,44.29,44.6,710775.0,38.1805,38.4128,38.1202,38.387,710775.0
2018-12-24 10:40:00,44.6,44.93,44.6,44.78,793777.0,38.387,38.6711,38.387,38.5419,793777.0
2018-12-24 10:50:00,44.77,44.82,44.64,44.8,511472.0,38.5333,38.5764,38.4214,38.5592,511472.0
2018-12-24 11:00:00,44.81,44.91,44.53,44.64,656598.0,38.5678,38.6538,38.3268,38.4214,656598.0
2018-12-24 11:10:00,44.63,44.63,44.37,44.49,486727.0,38.4128,38.4128,38.1891,38.2923,486727.0
2018-12-24 11:20:00,44.49,44.54,44.36,44.4,514376.0,38.2923,38.3354,38.1805,38.2149,514376.0
2018-12-24 11:30:00,44.4,44.53,44.31,44.37,521310.0,38.2149,38.3268,38.1374,38.1891,521310.0
2018-12-24 11:40:00,44.38,44.5,44.04,44.05,505631.0,38.1977,38.301,37.905,37.9136,505631.0
2018-12-24 11:50:00,44.06,44.16,44.01,44.09,348884.0,37.9222,38.0083,37.8792,37.9481,348884.0
2018-12-24 12:00:00,44.11,44.2,44.03,44.07,450574.0,37.9653,38.0427,37.8964,37.9309,450574.0
2018-12-24 12:10:00,44.07,44.18,43.99,44.05,640904.0,37.9309,38.0255,37.862,37.9136,640904.0
2018-12-24 12:20:00,44.06,44.2,43.91,44.15,673975.0,37.9222,38.0427,37.7931,37.9997,673975.0
2018-12-24 12:30:00,44.15,44.24,43.98,44.06,609397.0,37.9997,38.0772,37.8534,37.9222,609397.0
2018-12-24 12:40:00,44.05,44.09,43.95,44.02,701378.0,37.9136,37.9481,37.8276,37.8878,701378.0
2018-12-24 12:50:00,44.02,44.03,43.54,43.58,2114770.0,37.8878,37.8964,37.4747,37.5091,2114770.0
2018-12-26 09:30:00,44.1,44.34,43.89,44.28,1270940.0,37.9567,38.1632,37.7759,38.1116,1270940.0
2018-12-26 09:40:00,44.28,44.32,44.15,44.29,551144.0,38.1116,38.146,37.9997,38.1202,551144.0
2018-12-26 09:50:00,44.29,44.3,44.07,44.07,447707.0,38.1202,38.1288,37.9309,37.9309,447707.0
2018-12-26 10:00:00,44.06,44.14,43.81,43.9,497608.0,37.9222,37.9911,37.7071,37.7845,497608.0
2018-12-26 10:10:00,43.89,43.92,43.74,43.75,839099.0,37.7759,37.8017,37.6468,37.6554,839099.0
2018-12-26 10:20:00,43.75,43.94,43.73,43.73,501775.0,37.6554,37.819,37.6382,37.6382,501775.0
2018-12-26 10:30:00,43.74,43.81,43.59,43.66,395602.0,37.6468,37.7071,37.5177,37.578,395602.0
2018-12-26 10:40:00,43.66,43.78,43.62,43.74,341090.0,37.578,37.6813,37.5435,37.6468,341090.0
2018-12-26 10:50:00,43.73,43.81,43.51,43.56,534821.0,37.6382,37.7071,37.4489,37.4919,534821.0
2018-12-26 11:00:00,43.56,43.85,43.56,43.83,556434.0,37.4919,37.7415,37.4919,37.7243,556434.0
2018-12-26 11:10:00,43.82,44.08,43.81,44.06,428612.0,37.7157,37.9395,37.7071,37.9222,428612.0
2018-12-26 11:20:00,44.06,44.18,43.97,44.15,428185.0,37.9222,38.0255,37.8448,37.9997,428185.0
2018-12-26 11:30:00,44.15,44.24,44.09,44.19,450633.0,37.9997,38.0772,37.9481,38.0341,450633.0
2018-12-26 11:40:00,44.19,44.34,44.19,44.31,450823.0,38.0341,38.1632,38.0341,38.1374,450823.0
2018-12-26 11:50:00,44.32,44.51,44.22,44.5,373406.0,38.146,38.3096,38.06,38.301,373406.0
2018-12-26 12:00:00,44.49,44.63,44.39,44.62,570337.0,38.2923,38.4128,38.2063,38.4042,570337.0
2018-12-26 12:10:00,44.61,44.82,44.55,44.63,461727.0,38.3956,38.5764,38.344,38.4128,461727.0
2018-12-26 12:20:00,44.63,44.71,44.55,44.61,396110.0,38.4128,38.4817,38.344,38.3956,396110.0
2018-12-26 12:30:00,44.62,44.77,44.56,44.73,409770.0,38.4042,38.5333,38.3526,38.4989,409770.0
2018-12-26 12:40:00,44.73,44.85,44.67,44.73,359027.0,38.4989,38.6022,38.4473,38.4989,359027.0
2018-12-26 12:50:00,44.73,44.91,44.72,44.82,340941.0,38.4989,38.6538,38.4903,38.5764,340941.0
2018-12-26 13:00:00,44.83,44.88,44.66,44.76,475673.0,38.585,38.628,38.4387,38.5247,475673.0
2018-12-26 13:10:00,44.76,44.79,44.62,44.68,336006.0,38.5247,38.5506,38.4042,38.4559,336006.0
2018-12-26 13:20:00,44.68,44.81,44.68,44.75,395933.0,38.4559,38.5678,38.4559,38.5161,395933.0
2018-12-26 13:30:00,44.75,44.88,44.71,44.87,266338.0,38.5161,38.628,38.4817,38.6194,266338.0
2018-12-26 13:40:00,44.88,45.0,44.87,44.97,315217.0,38.628,38.7313,38.6194,38.7055,315217.0
2018-12-26 13:50:00,44.97,45.22,44.97,45.21,478007.0,38.7055,38.9207,38.7055,38.912,478007.0
2018-12-26 14:00:00,45.21,45.24,45.11,45.21,351271.0,38.912,38.9379,38.826,38.912,351271.0
2018-12-26 14:10:00,45.2,45.22,45.02,45.06,710557.0,38.9034,38.9207,38.7485,38.7829,710557.0
2018-12-26 14:20:00,45.06,45.14,45.03,45.1,326548.0,38.7829,38.8518,38.7571,38.8174,326548.0
2018-12-26 14:30:00,45.1,45.24,45.09,45.19,278062.0,38.8174,38.9379,38.8088,38.8948,278062.0
2018-12-26 14:40:00,45.2,45.24,45.1,45.13,344978.0,38.9034,38.9379,38.8174,38.8432,344978.0
2018-12-26 14:50:00,45.14,45.33,45.13,45.31,503175.0,38.8518,39.0153,38.8432,38.9981,503175.0
2018-12-26 15:00:00,45.31,45.32,45.16,45.27,460777.0,38.9981,39.0067,38.869,38.9637,460777.0
2018-12-26 15:10:00,45.27,45.39,45.24,45.24,464216.0,38.9637,39.067,38.9379,38.9379,464216.0
2018-12-26 15:20:00,45.25,45.48,45.24,45.46,527842.0,38.9465,39.1444,38.9379,39.1272,527842.0
2018-12-26 15:30:00,45.47,45.69,45.45,45.68,756044.0,39.1358,39.3252,39.1186,39.3166,756044.0
2018-12-26 15:40:00,45.67,45.93,45.62,45.79,1257183.0,39.308,39.5317,39.2649,39.4112,1257183.0
2018-12-26 15:50:00,45.8,46.2,45.77,46.19,3608344.0,39.4199,39.7641,39.394,39.7555,3608344.0
2018-12-27 09:30:00,45.52,46.0,45.45,45.64,1275208.0,39.1789,39.592,39.1186,39.2821,1275208.0
2018-12-27 09:40:00,45.63,45.72,45.26,45.32,742452.0,39.2735,39.351,38.9551,39.0067,742452.0
2018-12-27 09:50:00,45.33,45.57,45.22,45.55,454069.0,39.0153,39.2219,38.9207,39.2047,454069.0
2018-12-27 10:00:00,45.56,45.66,45.35,45.37,636113.0,39.2133,39.2994,39.0325,39.0498,636113.0
2018-12-27 10:10:00,45.38,45.46,45.22,45.22,444683.0,39.0584,39.1272,38.9207,38.9207,444683.0
2018-12-27 10:20:00,45.22,45.25,45.11,45.14,509919.0,38.9207,38.9465,38.826,38.8518,509919.0
2018-12-27 10:30:00,45.15,45.25,45.04,45.12,505310.0,38.8604,38.9465,38.7657,38.8346,505310.0
2018-12-27 10:40:00,45.11,45.4,45.08,45.3,442775.0,38.826,39.0756,38.8002,38.9895,442775.0
2018-12-27 10:50:00,45.32,45.34,45.07,45.08,410819.0,39.0067,39.0239,38.7915,38.8002,410819.0
2018-12-27 11:00:00,45.08,45.11,44.94,45.05,501753.0,38.8002,38.826,38.6797,38.7743,501753.0
2018-12-27 11:10:00,45.05,45.3,45.03,45.28,261460.0,38.7743,38.9895,38.7571,38.9723,261460.0
2018-12-27 11:20:00,45.29,45.35,45.23,45.3,374522.0,38.9809,39.0325,38.9293,38.9895,374522.0
2018-12-27 11:30:00,45.31,45.49,45.31,45.48,336265.0,38.9981,39.153,38.9981,39.1444,336265.0
2018-12-27 11:40:00,45.48,45.48,45.29,45.33,363389.0,39.1444,39.1444,38.9809,39.0153,363389.0
2018-12-27 11:50:00,45.33,45.52,45.32,45.48,245738.0,39.0153,39.1789,39.0067,39.1444,245738.0
2018-12-27 12:00:00,45.48,45.5,45.34,45.42,275942.0,39.1444,39.1616,39.0239,39.0928,275942.0
2018-12-27 12:10:00,45.43,45.55,45.37,45.52,300659.0,39.1014,39.2047,39.0498,39.1789,300659.0
2018-12-27 12:20:00,45.53,45.58,45.26,45.3,327208.0,39.1875,39.2305,38.9551,38.9895,327208.0
2018-12-27 12:30:00,45.3,45.31,45.14,45.21,384165.0,38.9895,38.9981,38.8518,38.912,384165.0
2018-12-27 12:40:00,45.21,45.31,45.11,45.23,259556.0,38.912,38.9981,38.826,38.9293,259556.0
2018-12-27 12:50:00,45.23,45.26,45.12,45.22,377747.0,38.9293,38.9551,38.8346,38.9207,377747.0
2018-12-27 13:00:00,45.21,45.35,45.17,45.34,211905.0,38.912,39.0325,38.8776,39.0239,211905.0
2018-12-27 13:10:00,45.33,45.36,45.25,45.25,169499.0,39.0153,39.0411,38.9465,38.9465,169499.0
2018-12-27 13:20:00,45.26,45.29,45.12,45.12,204847.0,38.9551,38.9809,38.8346,38.8346,204847.0
2018-12-27 13:30:00,45.12,45.13,45.06,45.06,338440.0,38.8346,38.8432,38.7829,38.7829,338440.0
2018-12-27 13:40:00,45.07,45.1,44.84,44.85,338540.0,38.7915,38.8174,38.5936,38.6022,338540.0
2018-12-27 13:50:00,44.86,44.89,44.69,44.8,494534.0,38.6108,38.6366,38.4645,38.5592,494534.0
2018-12-27 14:00:00,44.79,44.94,44.67,44.84,627742.0,38.5506,38.6797,38.4473,38.5936,627742.0
2018-12-27 14:10:00,44.83,44.88,44.74,44.78,379105.0,38.585,38.628,38.5075,38.5419,379105.0
2018-12-27 14:20:00,44.78,44.88,44.76,44.87,310765.0,38.5419,38.628,38.5247,38.6194,310765.0
2018-12-27 14:30:00,44.88,44.93,44.74,44.92,364157.0,38.628,38.6711,38.5075,38.6624,364157.0
2018-12-27 14:40:00,44.93,45.18,44.92,45.07,548112.0,38.6711,38.8862,38.6624,38.7915,548112.0
2018-12-27 14:50:00,45.07,45.29,45.02,45.29,528552.0,38.7915,38.9809,38.7485,38.9809,528552.0
2018-12-27 15:00:00,45.3,45.31,45.12,45.23,412283.0,38.9895,38.9981,38.8346,38.9293,412283.0
2018-12-27 15:10:00,45.23,45.42,45.12,45.4,631166.0,38.9293,39.0928,38.8346,39.0756,631166.0
2018-12-27 15:20:00,45.4,45.87,45.39,45.83,929984.0,39.0756,39.4801,39.067,39.4457,929984.0
2018-12-27 15:30:00,45.84,46.02,45.62,45.94,1039966.0,39.4543,39.6092,39.2649,39.5404,1039966.0
2018-12-27 15:40:00,45.94,46.34,45.94,46.19,1546054.0,39.5404,39.8846,39.5404,39.7555,1546054.0
2018-12-27 15:50:00,46.18,46.38,45.95,46.37,2356519.0,39.7469,39.9191,39.549,39.9105,2356519.0
2018-12-28 09:30:00,46.51,46.65,46.3,46.44,1025263.0,40.0309,40.1514,39.8502,39.9707,1025263.0
2018-12-28 09:40:00,46.44,46.89,46.41,46.77,777718.0,39.9707,40.358,39.9449,40.2547,777718.0
2018-12-28 09:50:00,46.76,46.87,46.62,46.8,658524.0,40.2461,40.3408,40.1256,40.2806,658524.0
2018-12-28 10:00:00,46.81,46.85,46.66,46.73,587683.0,40.2892,40.3236,40.1601,40.2203,587683.0
2018-12-28 10:10:00,46.73,46.77,46.63,46.71,564208.0,40.2203,40.2547,40.1342,40.2031,564208.0
2018-12-28 10:20:00,46.72,46.76,46.41,46.46,677665.0,40.2117,40.2461,39.9449,39.9879,677665.0
2018-12-28 10:30:00,46.45,46.54,46.39,46.52,554202.0,39.9793,40.0568,39.9277,40.0396,554202.0
2018-12-28 10:40:00,46.51,46.64,46.38,46.62,553885.0,40.0309,40.1428,39.9191,40.1256,553885.0
2018-12-28 10:50:00,46.63,46.78,46.57,46.58,342630.0,40.1342,40.2633,40.0826,40.0912,342630.0
2018-12-28 11:00:00,46.59,46.67,46.49,46.64,415694.0,40.0998,40.1687,40.0137,40.1428,415694.0
2018-12-28 11:10:00,46.64,46.77,46.58,46.69,480069.0,40.1428,40.2547,40.0912,40.1859,480069.0
2018-12-28 11:20:00,46.7,46.76,46.6,46.74,379903.0,40.1945,40.2461,40.1084,40.2289,379903.0
2018-12-28 11:30:00,46.74,46.96,46.71,46.92,522047.0,40.2289,40.4183,40.2031,40.3838,522047.0
2018-12-28 11:40:00,46.91,46.96,46.81,46.87,292437.0,40.3752,40.4183,40.2892,40.3408,292437.0
2018-12-28 11:50:00,46.87,47.0,46.82,46.96,268623.0,40.3408,40.4527,40.2978,40.4183,268623.0
2018-12-28 12:00:00,46.96,47.07,46.89,46.99,410461.0,40.4183,40.5129,40.358,40.4441,410461.0
2018-12-28 12:10:00,46.99,47.0,46.86,46.94,368825.0,40.4441,40.4527,40.3322,40.401,368825.0
2018-12-28 12:20:00,46.94,47.05,46.92,47.05,277182.0,40.401,40.4957,40.3838,40.4957,277182.0
2018-12-28 12:30:00,47.04,47.16,47.0,47.16,307304.0,40.4871,40.5904,40.4527,40.5904,307304.0
2018-12-28 12:40:00,47.16,47.22,47.13,47.18,277312.0,40.5904,40.642,40.5646,40.6076,277312.0
2018-12-28 12:50:00,47.18,47.22,47.02,47.05,328917.0,40.6076,40.642,40.4699,40.4957,328917.0
2018-12-28 13:00:00,47.06,47.09,46.98,47.06,313537.0,40.5043,40.5302,40.4355,40.5043,313537.0
2018-12-28 13:10:00,47.07,47.18,47.02,47.1,291291.0,40.5129,40.6076,40.4699,40.5388,291291.0
2018-12-28 13:20:00,47.1,47.12,46.95,46.99,253002.0,40.5388,40.556,40.4097,40.4441,253002.0
2018-12-28 13:30:00,46.98,47.0,46.86,46.95,297841.0,40.4355,40.4527,40.3322,40.4097,297841.0
2018-12-28 13:40:00,46.95,47.1,46.91,47.08,246268.0,40.4097,40.5388,40.3752,40.5215,246268.0
2018-12-28 13:50:00,47.08,47.16,47.05,47.1,224656.0,40.5215,40.5904,40.4957,40.5388,224656.0
2018-12-28 14:00:00,47.11,47.31,47.1,47.3,419514.0,40.5474,40.7195,40.5388,40.7109,419514.0
2018-12-28 14:10:00,47.31,47.49,47.26,47.4,449960.0,40.7195,40.8744,40.6765,40.797,449960.0
2018-12-28 14:20:00,47.39,47.46,47.32,47.34,293115.0,40.7884,40.8486,40.7281,40.7453,293115.0
2018-12-28 14:30:00,47.34,47.49,47.31,47.48,410683.0,40.7453,40.8744,40.7195,40.8658,410683.0
2018-12-28 14:40:00,47.47,47.59,47.43,47.56,454953.0,40.8572,40.9605,40.8228,40.9347,454953.0
2018-12-28 14:50:00,47.56,47.71,47.53,47.69,524961.0,40.9347,41.0638,40.9089,41.0466,524961.0
2018-12-28 15:00:00,47.69,47.74,47.29,47.4,739669.0,41.0466,41.0896,40.7023,40.797,739669.0
2018-12-28 15:10:00,47.39,47.47,47.24,47.28,589560.0,40.7884,40.8572,40.6593,40.6937,589560.0
2018-12-28 15:20:00,47.27,47.27,46.91,47.03,794258.0,40.6851,40.6851,40.3752,40.4785,794258.0
2018-12-28 15:30:00,47.02,47.04,46.72,46.75,820913.0,40.4699,40.4871,40.2117,40.2375,820913.0
2018-12-28 15:40:00,46.74,46.81,46.64,46.76,1017778.0,40.2289,40.2892,40.1428,40.2461,1017778.0
2018-12-28 15:50:00,46.75,46.83,46.56,46.76,2484994.0,40.2375,40.3064,40.074,40.2461,2484994.0
2018-12-31 09:30:00,47.09,47.39,46.9,47.36,718202.0,40.5302,40.7884,40.3666,40.7625,718202.0
2018-12-31 09:40:00,47.37,47.48,47.29,47.36,424060.0,40.7711,40.8658,40.7023,40.7625,424060.0
2018-12-31 09:50:00,47.37,47.37,47.2,47.29,359885.0,40.7711,40.7711,40.6248,40.7023,359885.0
2018-12-31 10:00:00,47.29,47.4,47.23,47.23,360537.0,40.7023,40.797,40.6507,40.6507,360537.0
2018-12-31 10:10:00,47.23,47.24,47.02,47.04,457249.0,40.6507,40.6593,40.4699,40.4871,457249.0
2018-12-31 10:20:00,47.04,47.14,46.98,47.11,322875.0,40.4871,40.5732,40.4355,40.5474,322875.0
2018-12-31 10:30:00,47.11,47.12,46.86,46.89,371634.0,40.5474,40.556,40.3322,40.358,371634.0
2018-12-31 10:40:00,46.88,46.95,46.86,46.87,324350.0,40.3494,40.4097,40.3322,40.3408,324350.0
2018-12-31 10:50:00,46.86,46.87,46.78,46.85,334567.0,40.3322,40.3408,40.2633,40.3236,334567.0
2018-12-31 11:00:00,46.86,46.93,46.77,46.83,320523.0,40.3322,40.3924,40.2547,40.3064,320523.0
2018-12-31 11:10:00,46.83,46.83,46.7,46.78,327961.0,40.3064,40.3064,40.1945,40.2633,327961.0
2018-12-31 11:20:00,46.78,46.85,46.69,46.81,488237.0,40.2633,40.3236,40.1859,40.2892,488237.0
2018-12-31 11:30:00,46.81,46.82,46.65,46.67,315430.0,40.2892,40.2978,40.1514,40.1687,315430.0
2018-12-31 11:40:00,46.67,46.77,46.61,46.76,320693.0,40.1687,40.2547,40.117,40.2461,320693.0
2018-12-31 11:50:00,46.75,46.84,46.7,46.82,336810.0,40.2375,40.315,40.1945,40.2978,336810.0
2018-12-31 12:00:00,46.83,46.9,46.78,46.9,308678.0,40.3064,40.3666,40.2633,40.3666,308678.0
2018-12-31 12:10:00,46.89,46.9,46.77,46.77,304304.0,40.358,40.3666,40.2547,40.2547,304304.0
2018-12-31 12:20:00,46.77,46.89,46.77,46.88,345388.0,40.2547,40.358,40.2547,40.3494,345388.0
2018-12-31 12:30:00,46.88,47.04,46.86,47.02,311563.0,40.3494,40.4871,40.3322,40.4699,311563.0
2018-12-31 12:40:00,47.02,47.04,46.96,47.01,216338.0,40.4699,40.4871,40.4183,40.4613,216338.0
2018-12-31 12:50:00,47.01,47.01,46.92,46.98,191192.0,40.4613,40.4613,40.3838,40.4355,191192.0
2018-12-31 13:00:00,46.98,47.04,46.96,47.03,268148.0,40.4355,40.4871,40.4183,40.4785,268148.0
2018-12-31 13:10:00,47.02,47.08,46.97,47.03,257189.0,40.4699,40.5215,40.4269,40.4785,257189.0
2018-12-31 13:20:00,47.03,47.09,47.02,47.09,167230.0,40.4785,40.5302,40.4699,40.5302,167230.0
2018-12-31 13:30:00,47.09,47.09,47.0,47.04,239564.0,40.5302,40.5302,40.4527,40.4871,239564.0
2018-12-31 13:40:00,47.04,47.06,46.92,46.93,265031.0,40.4871,40.5043,40.3838,40.3924,265031.0
2018-12-31 13:50:00,46.94,46.97,46.84,46.86,189781.0,40.401,40.4269,40.315,40.3322,189781.0
2018-12-31 14:00:00,46.86,46.87,46.77,46.84,289612.0,40.3322,40.3408,40.2547,40.315,289612.0
2018-12-31 14:10:00,46.83,46.96,46.75,46.93,361763.0,40.3064,40.4183,40.2375,40.3924,361763.0
2018-12-31 14:20:00,46.93,46.94,46.67,46.7,337637.0,40.3924,40.401,40.1687,40.1945,337637.0
2018-12-31 14:30:00,46.69,46.76,46.65,46.75,298295.0,40.1859,40.2461,40.1514,40.2375,298295.0
2018-12-31 14:40:00,46.75,46.85,46.71,46.84,227733.0,40.2375,40.3236,40.2031,40.315,227733.0
2018-12-31 14:50:00,46.84,46.94,46.76,46.77,301779.0,40.315,40.401,40.2461,40.2547,301779.0
2018-12-31 15:00:00,46.76,46.89,46.73,46.75,337404.0,40.2461,40.358,40.2203,40.2375,337404.0
2018-12-31 15:10:00,46.75,46.84,46.72,46.84,336234.0,40.2375,40.315,40.2117,40.315,336234.0
2018-12-31 15:20:00,46.84,46.89,46.73,46.73,348673.0,40.315,40.358,40.2203,40.2203,348673.0
2018-12-31 15:30:00,46.74,46.87,46.73,46.84,421477.0,40.2289,40.3408,40.2203,40.315,421477.0
2018-12-31 15:40:00,46.84,46.88,46.66,46.69,618451.0,40.315,40.3494,40.1601,40.1859,618451.0
2018-12-31 15:50:00,46.7,46.98,46.55,46.98,2354938.0,40.1945,40.4355,40.0654,40.4355,2354938.0
2019-01-02 09:30:00,45.99,46.35,45.77,46.18,824056.0,39.5834,39.8932,39.394,39.7469,824056.0
2019-01-02 09:40:00,46.18,46.45,46.15,46.44,440447.0,39.7469,39.9793,39.7211,39.9707,440447.0
2019-01-02 09:50:00,46.43,46.56,46.37,46.54,473600.0,39.9621,40.074,39.9105,40.0568,473600.0
2019-01-02 10:00:00,46.54,46.91,46.36,46.81,526577.0,40.0568,40.3752,39.9018,40.2892,526577.0
2019-01-02 10:10:00,46.8,46.81,46.68,46.77,357853.0,40.2806,40.2892,40.1773,40.2547,357853.0
2019-01-02 10:20:00,46.77,46.92,46.69,46.79,369041.0,40.2547,40.3838,40.1859,40.2719,369041.0
2019-01-02 10:30:00,46.8,46.83,46.61,46.71,326897.0,40.2806,40.3064,40.117,40.2031,326897.0
2019-01-02 10:40:00,46.72,46.96,46.72,46.9,351584.0,40.2117,40.4183,40.2117,40.3666,351584.0
2019-01-02 10:50:00,46.91,47.05,46.87,46.94,409457.0,40.3752,40.4957,40.3408,40.401,409457.0
2019-01-02 11:00:00,46.94,47.08,46.89,47.03,310207.0,40.401,40.5215,40.358,40.4785,310207.0
2019-01-02 11:10:00,47.02,47.16,46.97,47.15,331281.0,40.4699,40.5904,40.4269,40.5818,331281.0
2019-01-02 11:20:00,47.16,47.18,47.04,47.07,315206.0,40.5904,40.6076,40.4871,40.5129,315206.0
2019-01-02 11:30:00,47.06,47.06,46.89,46.9,324618.0,40.5043,40.5043,40.358,40.3666,324618.0
2019-01-02 11:40:00,46.9,47.08,46.89,47.05,232493.0,40.3666,40.5215,40.358,40.4957,232493.0
2019-01-02 11:50:00,47.05,47.07,46.86,46.87,319934.0,40.4957,40.5129,40.3322,40.3408,319934.0
2019-01-02 12:00:00,46.87,46.97,46.82,46.89,354486.0,40.3408,40.4269,40.2978,40.358,354486.0
2019-01-02 12:10:00,46.88,46.96,46.86,46.9,156645.0,40.3494,40.4183,40.3322,40.3666,156645.0
2019-01-02 12:20:00,46.91,46.93,46.82,46.91,161252.0,40.3752,40.3924,40.2978,40.3752,161252.0
2019-01-02 12:30:00,46.91,47.13,46.9,47.13,533827.0,40.3752,40.5646,40.3666,40.5646,533827.0
2019-01-02 12:40:00,47.13,47.2,47.07,47.09,284609.0,40.5646,40.6248,40.5129,40.5302,284609.0
2019-01-02 12:50:00,47.09,47.25,47.09,47.21,205409.0,40.5302,40.6679,40.5302,40.6334,205409.0
2019-01-02 13:00:00,47.21,47.31,47.17,47.29,227703.0,40.6334,40.7195,40.599,40.7023,227703.0
2019-01-02 13:10:00,47.28,47.28,47.16,47.23,174340.0,40.6937,40.6937,40.5904,40.6507,174340.0
2019-01-02 13:20:00,47.24,47.29,47.16,47.22,201319.0,40.6593,40.7023,40.5904,40.642,201319.0
2019-01-02 13:30:00,47.22,47.3,47.18,47.25,236928.0,40.642,40.7109,40.6076,40.6679,236928.0
2019-01-02 13:40:00,47.24,47.39,47.19,47.35,209115.0,40.6593,40.7884,40.6162,40.7539,209115.0
2019-01-02 13:50:00,47.35,47.39,47.29,47.38,210003.0,40.7539,40.7884,40.7023,40.7798,210003.0
2019-01-02 14:00:00,47.39,47.39,47.15,47.16,308468.0,40.7884,40.7884,40.5818,40.5904,308468.0
2019-01-02 14:10:00,47.17,47.23,47.07,47.19,222246.0,40.599,40.6507,40.5129,40.6162,222246.0
2019-01-02 14:20:00,47.19,47.29,47.16,47.28,261592.0,40.6162,40.7023,40.5904,40.6937,261592.0
2019-01-02 14:30:00,47.28,47.47,47.28,47.47,375254.0,40.6937,40.8572,40.6937,40.8572,375254.0
2019-01-02 14:40:00,47.46,47.47,47.29,47.47,297411.0,40.8486,40.8572,40.7023,40.8572,297411.0
2019-01-02 14:50:00,47.47,47.47,47.27,47.28,268040.0,40.8572,40.8572,40.6851,40.6937,268040.0
2019-01-02 15:00:00,47.27,47.32,47.11,47.11,284202.0,40.6851,40.7281,40.5474,40.5474,284202.0
2019-01-02 15:10:00,47.12,47.13,46.97,47.0,432807.0,40.556,40.5646,40.4269,40.4527,432807.0
2019-01-02 15:20:00,47.0,47.14,46.95,47.03,461759.0,40.4527,40.5732,40.4097,40.4785,461759.0
2019-01-02 15:30:00,47.03,47.04,46.88,46.9,443265.0,40.4785,40.4871,40.3494,40.3666,443265.0
2019-01-02 15:40:00,46.9,47.03,46.89,46.93,454289.0,40.3666,40.4785,40.358,40.3924,454289.0
2019-01-02 15:50:00,46.94,47.14,46.93,47.09,1013825.0,40.401,40.5732,40.3924,40.5302,1013825.0
2019-01-03 09:30:00,46.15,46.28,45.65,45.67,1604511.0,39.7211,39.833,39.2908,39.308,1604511.0
2019-01-03 09:40:00,45.66,45.74,45.3,45.34,940806.0,39.2994,39.3682,38.9895,39.0239,940806.0
2019-01-03 09:50:00,45.34,45.47,45.25,45.44,700049.0,39.0239,39.1358,38.9465,39.11,700049.0
2019-01-03 10:00:00,45.44,45.44,45.03,45.04,823644.0,39.11,39.11,38.7571,38.7657,823644.0
2019-01-03 10:10:00,45.03,45.16,44.92,45.16,721037.0,38.7571,38.869,38.6624,38.869,721037.0
2019-01-03 10:20:00,45.17,45.27,45.08,45.14,525743.0,38.8776,38.9637,38.8002,38.8518,525743.0
2019-01-03 10:30:00,45.13,45.13,44.78,44.84,601037.0,38.8432,38.8432,38.5419,38.5936,601037.0
2019-01-03 10:40:00,44.85,45.08,44.8,45.03,703733.0,38.6022,38.8002,38.5592,38.7571,703733.0
2019-01-03 10:50:00,45.03,45.36,44.97,45.35,740927.0,38.7571,39.0411,38.7055,39.0325,740927.0
2019-01-03 11:00:00,45.35,45.42,45.2,45.22,624163.0,39.0325,39.0928,38.9034,38.9207,624163.0
2019-01-03 11:10:00,45.21,45.48,45.21,45.46,432423.0,38.912,39.1444,38.912,39.1272,432423.0
2019-01-03 11:20:00,45.46,45.57,45.25,45.28,555020.0,39.1272,39.2219,38.9465,38.9723,555020.0
2019-01-03 11:30:00,45.28,45.61,45.21,45.59,473802.0,38.9723,39.2563,38.912,39.2391,473802.0
2019-01-03 11:40:00,45.59,45.75,45.57,45.6,535198.0,39.2391,39.3768,39.2219,39.2477,535198.0
2019-01-03 11:50:00,45.6,45.67,45.46,45.51,380936.0,39.2477,39.308,39.1272,39.1703,380936.0
2019-01-03 12:00:00,45.5,45.56,45.36,45.37,595575.0,39.1616,39.2133,39.0411,39.0498,595575.0
2019-01-03 12:10:00,45.37,45.5,45.23,45.27,435254.0,39.0498,39.1616,38.9293,38.9637,435254.0
2019-01-03 12:20:00,45.27,45.33,45.14,45.16,361002.0,38.9637,39.0153,38.8518,38.869,361002.0
2019-01-03 12:30:00,45.16,45.3,45.12,45.19,336502.0,38.869,38.9895,38.8346,38.8948,336502.0
2019-01-03 12:40:00,45.18,45.39,45.17,45.34,329287.0,38.8862,39.067,38.8776,39.0239,329287.0
2019-01-03 12:50:00,45.33,45.5,45.29,45.49,379741.0,39.0153,39.1616,38.9809,39.153,379741.0
2019-01-03 13:00:00,45.48,45.49,45.23,45.28,352218.0,39.1444,39.153,38.9293,38.9723,352218.0
2019-01-03 13:10:00,45.28,45.36,45.06,45.16,486417.0,38.9723,39.0411,38.7829,38.869,486417.0
2019-01-03 13:20:00,45.15,45.22,45.1,45.15,281430.0,38.8604,38.9207,38.8174,38.8604,281430.0
2019-01-03 13:30:00,45.15,45.18,45.01,45.17,386796.0,38.8604,38.8862,38.7399,38.8776,386796.0
2019-01-03 13:40:00,45.16,45.28,45.08,45.1,352857.0,38.869,38.9723,38.8002,38.8174,352857.0
2019-01-03 13:50:00,45.11,45.11,44.9,44.97,471836.0,38.826,38.826,38.6452,38.7055,471836.0
2019-01-03 14:00:00,44.97,45.01,44.88,44.98,510024.0,38.7055,38.7399,38.628,38.7141,510024.0
2019-01-03 14:10:00,44.99,45.12,44.95,45.07,400087.0,38.7227,38.8346,38.6883,38.7915,400087.0
2019-01-03 14:20:00,45.06,45.17,44.98,45.15,401228.0,38.7829,38.8776,38.7141,38.8604,401228.0
2019-01-03 14:30:00,45.15,45.24,44.97,45.01,471959.0,38.8604,38.9379,38.7055,38.7399,471959.0
2019-01-03 14:40:00,45.01,45.05,44.84,44.89,485521.0,38.7399,38.7743,38.5936,38.6366,485521.0
2019-01-03 14:50:00,44.89,44.92,44.74,44.79,497140.0,38.6366,38.6624,38.5075,38.5506,497140.0
2019-01-03 15:00:00,44.78,44.82,44.69,44.71,678503.0,38.5419,38.5764,38.4645,38.4817,678503.0
2019-01-03 15:10:00,44.72,44.75,44.53,44.66,829811.0,38.4903,38.5161,38.3268,38.4387,829811.0
2019-01-03 15:20:00,44.66,44.7,44.56,44.64,839877.0,38.4387,38.4731,38.3526,38.4214,839877.0
2019-01-03 15:30:00,44.64,44.86,44.61,44.69,1175727.0,38.4214,38.6108,38.3956,38.4645,1175727.0
2019-01-03 15:40:00,44.68,44.73,44.59,44.6,1211563.0,38.4559,38.4989,38.3784,38.387,1211563.0
2019-01-03 15:50:00,44.6,44.67,44.39,44.49,2764956.0,38.387,38.4473,38.2063,38.2923,2764956.0
2019-01-04 09:30:00,45.85,46.07,45.54,46.0,2609214.0,39.4629,39.6522,39.1961,39.592,2609214.0
2019-01-04 09:40:00,46.01,46.35,46.0,46.31,1711167.0,39.6006,39.8932,39.592,39.8588,1711167.0
2019-01-04 09:50:00,46.31,46.46,46.18,46.43,1232837.0,39.8588,39.9879,39.7469,39.9621,1232837.0
2019-01-04 10:00:00,46.43,46.57,46.37,46.38,770474.0,39.9621,40.0826,39.9105,39.9191,770474.0
2019-01-04 10:10:00,46.4,46.53,46.34,46.36,560693.0,39.9363,40.0482,39.8846,39.9018,560693.0
2019-01-04 10:20:00,46.36,46.83,46.19,46.77,1076080.0,39.9018,40.3064,39.7555,40.2547,1076080.0
2019-01-04 10:30:00,46.76,46.78,46.53,46.65,748250.0,40.2461,40.2633,40.0482,40.1514,748250.0
2019-01-04 10:40:00,46.65,46.75,46.57,46.61,714370.0,40.1514,40.2375,40.0826,40.117,714370.0
2019-01-04 10:50:00,46.62,46.78,46.62,46.76,910800.0,40.1256,40.2633,40.1256,40.2461,910800.0
2019-01-04 11:00:00,46.75,46.87,46.7,46.86,580086.0,40.2375,40.3408,40.1945,40.3322,580086.0
2019-01-04 11:10:00,46.86,46.91,46.71,46.8,621257.0,40.3322,40.3752,40.2031,40.2806,621257.0
2019-01-04 11:20:00,46.8,46.89,46.63,46.73,699236.0,40.2806,40.358,40.1342,40.2203,699236.0
2019-01-04 11:30:00,46.73,46.77,46.64,46.71,636201.0,40.2203,40.2547,40.1428,40.2031,636201.0
2019-01-04 11:40:00,46.71,46.84,46.69,46.75,692719.0,40.2031,40.315,40.1859,40.2375,692719.0
2019-01-04 11:50:00,46.75,46.85,46.75,46.77,603535.0,40.2375,40.3236,40.2375,40.2547,603535.0
2019-01-04 12:00:00,46.76,46.8,46.6,46.76,498277.0,40.2461,40.2806,40.1084,40.2461,498277.0
2019-01-04 12:10:00,46.75,46.9,46.74,46.85,405498.0,40.2375,40.3666,40.2289,40.3236,405498.0
2019-01-04 12:20:00,46.84,46.87,46.74,46.84,390634.0,40.315,40.3408,40.2289,40.315,390634.0
2019-01-04 12:30:00,46.84,47.0,46.84,46.99,582253.0,40.315,40.4527,40.315,40.4441,582253.0
2019-01-04 12:40:00,46.99,47.05,46.96,47.0,509170.0,40.4441,40.4957,40.4183,40.4527,509170.0
2019-01-04 12:50:00,46.99,47.1,46.95,47.04,384121.0,40.4441,40.5388,40.4097,40.4871,384121.0
2019-01-04 13:00:00,47.05,47.33,47.05,47.32,578259.0,40.4957,40.7367,40.4957,40.7281,578259.0
2019-01-04 13:10:00,47.32,47.4,47.24,47.36,638725.0,40.7281,40.797,40.6593,40.7625,638725.0
2019-01-04 13:20:00,47.36,47.4,47.29,47.4,389949.0,40.7625,40.797,40.7023,40.797,389949.0
2019-01-04 13:30:00,47.4,47.49,47.37,47.39,508499.0,40.797,40.8744,40.7711,40.7884,508499.0
2019-01-04 13:40:00,47.38,47.4,47.24,47.36,484593.0,40.7798,40.797,40.6593,40.7625,484593.0
2019-01-04 13:50:00,47.37,47.4,47.25,47.34,421276.0,40.7711,40.797,40.6679,40.7453,421276.0
2019-01-04 14:00:00,47.34,47.35,47.16,47.26,416313.0,40.7453,40.7539,40.5904,40.6765,416313.0
2019-01-04 14:10:00,47.26,47.42,47.25,47.39,373042.0,40.6765,40.8142,40.6679,40.7884,373042.0
2019-01-04 14:20:00,47.39,47.55,47.35,47.52,489056.0,40.7884,40.9261,40.7539,40.9003,489056.0
2019-01-04 14:30:00,47.52,47.55,47.47,47.55,333081.0,40.9003,40.9261,40.8572,40.9261,333081.0
2019-01-04 14:40:00,47.54,47.57,47.33,47.34,460792.0,40.9175,40.9433,40.7367,40.7453,460792.0
2019-01-04 14:50:00,47.35,47.35,47.16,47.16,497907.0,40.7539,40.7539,40.5904,40.5904,497907.0
2019-01-04 15:00:00,47.16,47.34,47.15,47.24,470076.0,40.5904,40.7453,40.5818,40.6593,470076.0
2019-01-04 15:10:00,47.23,47.36,47.16,47.34,554718.0,40.6507,40.7625,40.5904,40.7453,554718.0
2019-01-04 15:20:00,47.34,47.37,47.07,47.09,688553.0,40.7453,40.7711,40.5129,40.5302,688553.0
2019-01-04 15:30:00,47.09,47.21,47.06,47.07,655862.0,40.5302,40.6334,40.5043,40.5129,655862.0
2019-01-04 15:40:00,47.07,47.27,47.07,47.23,919303.0,40.5129,40.6851,40.5129,40.6507,919303.0
2019-01-04 15:50:00,47.23,47.28,47.15,47.22,2543284.0,40.6507,40.6937,40.5818,40.642,2543284.0
2019-01-07 09:30:00,47.1,47.18,46.75,46.89,1288303.0,40.5388,40.6076,40.2375,40.358,1288303.0
2019-01-07 09:40:00,46.89,47.2,46.85,47.12,654524.0,40.358,40.6248,40.3236,40.556,654524.0
2019-01-07 09:50:00,47.13,47.16,46.87,47.03,465067.0,40.5646,40.5904,40.3408,40.4785,465067.0
2019-01-07 10:00:00,47.02,47.28,46.94,47.22,585338.0,40.4699,40.6937,40.401,40.642,585338.0
2019-01-07 10:10:00,47.22,47.24,47.0,47.05,335390.0,40.642,40.6593,40.4527,40.4957,335390.0
2019-01-07 10:20:00,47.04,47.24,46.95,47.17,352525.0,40.4871,40.6593,40.4097,40.599,352525.0
2019-01-07 10:30:00,47.16,47.42,47.16,47.28,443728.0,40.5904,40.8142,40.5904,40.6937,443728.0
2019-01-07 10:40:00,47.28,47.41,47.23,47.29,399176.0,40.6937,40.8056,40.6507,40.7023,399176.0
2019-01-07 10:50:00,47.3,47.38,47.25,47.29,344647.0,40.7109,40.7798,40.6679,40.7023,344647.0
2019-01-07 11:00:00,47.29,47.46,47.26,47.42,500954.0,40.7023,40.8486,40.6765,40.8142,500954.0
2019-01-07 11:10:00,47.41,47.48,47.31,47.33,295488.0,40.8056,40.8658,40.7195,40.7367,295488.0
2019-01-07 11:20:00,47.33,47.38,47.26,47.31,235888.0,40.7367,40.7798,40.6765,40.7195,235888.0
2019-01-07 11:30:00,47.31,47.48,47.27,47.46,432101.0,40.7195,40.8658,40.6851,40.8486,432101.0
2019-01-07 11:40:00,47.47,47.65,47.44,47.59,437392.0,40.8572,41.0121,40.8314,40.9605,437392.0
2019-01-07 11:50:00,47.59,47.69,47.55,47.69,319003.0,40.9605,41.0466,40.9261,41.0466,319003.0
2019-01-07 12:00:00,47.69,47.7,47.57,47.6,307716.0,41.0466,41.0552,40.9433,40.9691,307716.0
2019-01-07 12:10:00,47.6,47.65,47.56,47.58,253735.0,40.9691,41.0121,40.9347,40.9519,253735.0
2019-01-07 12:20:00,47.58,47.76,47.55,47.74,245521.0,40.9519,41.1068,40.9261,41.0896,245521.0
2019-01-07 12:30:00,47.74,47.81,47.7,47.77,289221.0,41.0896,41.1499,41.0552,41.1154,289221.0
2019-01-07 12:40:00,47.77,47.82,47.72,47.77,288804.0,41.1154,41.1585,41.0724,41.1154,288804.0
2019-01-07 12:50:00,47.78,47.84,47.72,47.78,278786.0,41.124,41.1757,41.0724,41.124,278786.0
2019-01-07 13:00:00,47.79,47.86,47.77,47.84,204061.0,41.1326,41.1929,41.1154,41.1757,204061.0
2019-01-07 13:10:00,47.83,47.93,47.83,47.91,199427.0,41.1671,41.2531,41.1671,41.2359,199427.0
2019-01-07 13:20:00,47.91,47.95,47.84,47.89,209867.0,41.2359,41.2704,41.1757,41.2187,209867.0
2019-01-07 13:30:00,47.88,48.0,47.81,47.93,446736.0,41.2101,41.3134,41.1499,41.2531,446736.0
2019-01-07 13:40:00,47.92,47.96,47.84,47.89,468566.0,41.2445,41.279,41.1757,41.2187,468566.0
2019-01-07 13:50:00,47.87,47.9,47.79,47.86,273761.0,41.2015,41.2273,41.1326,41.1929,273761.0
2019-01-07 14:00:00,47.86,47.94,47.81,47.84,232179.0,41.1929,41.2617,41.1499,41.1757,232179.0
2019-01-07 14:10:00,47.83,47.86,47.76,47.86,361999.0,41.1671,41.1929,41.1068,41.1929,361999.0
2019-01-07 14:20:00,47.86,47.92,47.76,47.78,299202.0,41.1929,41.2445,41.1068,41.124,299202.0
2019-01-07 14:30:00,47.79,47.85,47.72,47.76,302283.0,41.1326,41.1843,41.0724,41.1068,302283.0
2019-01-07 14:40:00,47.75,47.81,47.68,47.72,211845.0,41.0982,41.1499,41.038,41.0724,211845.0
2019-01-07 14:50:00,47.72,47.73,47.52,47.55,255510.0,41.0724,41.081,40.9003,40.9261,255510.0
2019-01-07 15:00:00,47.55,47.69,47.54,47.66,240131.0,40.9261,41.0466,40.9175,41.0207,240131.0
2019-01-07 15:10:00,47.67,47.73,47.58,47.72,250137.0,41.0294,41.081,40.9519,41.0724,250137.0
2019-01-07 15:20:00,47.72,47.72,47.64,47.66,247501.0,41.0724,41.0724,41.0035,41.0207,247501.0
2019-01-07 15:30:00,47.66,47.68,47.52,47.59,401100.0,41.0207,41.038,40.9003,40.9605,401100.0
2019-01-07 15:40:00,47.59,47.64,47.53,47.58,619897.0,40.9605,41.0035,40.9089,40.9519,619897.0
2019-01-07 15:50:00,47.59,47.64,47.35,47.42,2716646.0,40.9605,41.0035,40.7539,40.8142,2716646.0
2019-01-08 09:30:00,47.8,47.98,47.76,47.93,1221318.0,41.1412,41.2962,41.1068,41.2531,1221318.0
2019-01-08 09:40:00,47.92,48.03,47.74,47.8,939558.0,41.2445,41.3392,41.0896,41.1412,939558.0
2019-01-08 09:50:00,47.81,47.85,47.64,47.64,465950.0,41.1499,41.1843,41.0035,41.0035,465950.0
2019-01-08 10:00:00,47.64,47.73,47.57,47.68,402564.0,41.0035,41.081,40.9433,41.038,402564.0
2019-01-08 10:10:00,47.67,47.68,47.27,47.28,617956.0,41.0294,41.038,40.6851,40.6937,617956.0
2019-01-08 10:20:00,47.28,47.38,47.24,47.31,447866.0,40.6937,40.7798,40.6593,40.7195,447866.0
2019-01-08 10:30:00,47.32,47.38,47.13,47.33,359428.0,40.7281,40.7798,40.5646,40.7367,359428.0
2019-01-08 10:40:00,47.33,47.33,47.11,47.17,291557.0,40.7367,40.7367,40.5474,40.599,291557.0
2019-01-08 10:50:00,47.17,47.18,47.04,47.13,326061.0,40.599,40.6076,40.4871,40.5646,326061.0
2019-01-08 11:00:00,47.13,47.28,47.1,47.22,416412.0,40.5646,40.6937,40.5388,40.642,416412.0
2019-01-08 11:10:00,47.22,47.25,47.15,47.21,284265.0,40.642,40.6679,40.5818,40.6334,284265.0
2019-01-08 11:20:00,47.22,47.23,46.98,47.0,444757.0,40.642,40.6507,40.4355,40.4527,444757.0
2019-01-08 11:30:00,46.99,46.99,46.78,46.83,616288.0,40.4441,40.4441,40.2633,40.3064,616288.0
2019-01-08 11:40:00,46.83,47.04,46.8,47.03,316162.0,40.3064,40.4871,40.2806,40.4785,316162.0
2019-01-08 11:50:00,47.04,47.16,46.96,47.15,329208.0,40.4871,40.5904,40.4183,40.5818,329208.0
2019-01-08 12:00:00,47.14,47.22,47.12,47.16,332573.0,40.5732,40.642,40.556,40.5904,332573.0
2019-01-08 12:10:00,47.16,47.29,47.08,47.28,278212.0,40.5904,40.7023,40.5215,40.6937,278212.0
2019-01-08 12:20:00,47.28,47.37,47.24,47.34,262247.0,40.6937,40.7711,40.6593,40.7453,262247.0
2019-01-08 12:30:00,47.34,47.36,47.17,47.2,311534.0,40.7453,40.7625,40.599,40.6248,311534.0
2019-01-08 12:40:00,47.19,47.28,47.09,47.1,264798.0,40.6162,40.6937,40.5302,40.5388,264798.0
2019-01-08 12:50:00,47.09,47.09,47.0,47.06,260424.0,40.5302,40.5302,40.4527,40.5043,260424.0
2019-01-08 13:00:00,47.06,47.19,47.0,47.14,302188.0,40.5043,40.6162,40.4527,40.5732,302188.0
2019-01-08 13:10:00,47.15,47.19,47.07,47.08,218965.0,40.5818,40.6162,40.5129,40.5215,218965.0
2019-01-08 13:20:00,47.08,47.15,47.07,47.12,258962.0,40.5215,40.5818,40.5129,40.556,258962.0
2019-01-08 13:30:00,47.12,47.16,47.08,47.14,196231.0,40.556,40.5904,40.5215,40.5732,196231.0
2019-01-08 13:40:00,47.14,47.15,47.01,47.14,710474.0,40.5732,40.5818,40.4613,40.5732,710474.0
2019-01-08 13:50:00,47.15,47.28,47.13,47.24,1084488.0,40.5818,40.6937,40.5646,40.6593,1084488.0
2019-01-08 14:00:00,47.25,47.36,47.21,47.32,283406.0,40.6679,40.7625,40.6334,40.7281,283406.0
2019-01-08 14:10:00,47.32,47.43,47.32,47.37,241178.0,40.7281,40.8228,40.7281,40.7711,241178.0
2019-01-08 14:20:00,47.38,47.39,47.28,47.34,257599.0,40.7798,40.7884,40.6937,40.7453,257599.0
2019-01-08 14:30:00,47.33,47.43,47.32,47.41,264181.0,40.7367,40.8228,40.7281,40.8056,264181.0
2019-01-08 14:40:00,47.41,47.48,47.37,47.47,249996.0,40.8056,40.8658,40.7711,40.8572,249996.0
2019-01-08 14:50:00,47.48,47.48,47.36,47.4,214500.0,40.8658,40.8658,40.7625,40.797,214500.0
2019-01-08 15:00:00,47.39,47.48,47.35,47.46,415975.0,40.7884,40.8658,40.7539,40.8486,415975.0
2019-01-08 15:10:00,47.46,47.61,47.44,47.61,401280.0,40.8486,40.9777,40.8314,40.9777,401280.0
2019-01-08 15:20:00,47.61,47.68,47.58,47.65,682491.0,40.9777,41.038,40.9519,41.0121,682491.0
2019-01-08 15:30:00,47.65,47.75,47.64,47.73,570971.0,41.0121,41.0982,41.0035,41.081,570971.0
2019-01-08 15:40:00,47.73,47.74,47.63,47.64,716328.0,41.081,41.0896,40.9949,41.0035,716328.0
2019-01-08 15:50:00,47.64,47.75,47.61,47.74,1887092.0,41.0035,41.0982,40.9777,41.0896,1887092.0
2019-01-09 09:30:00,47.96,48.52,47.86,48.51,1427220.0,41.279,41.7609,41.1929,41.7523,1427220.0
2019-01-09 09:40:00,48.52,48.54,48.28,48.36,776388.0,41.7609,41.7782,41.5544,41.6232,776388.0
2019-01-09 09:50:00,48.36,48.57,48.36,48.4,511722.0,41.6232,41.804,41.6232,41.6577,511722.0
2019-01-09 10:00:00,48.41,48.46,48.09,48.18,627566.0,41.6663,41.7093,41.3908,41.4683,627566.0
2019-01-09 10:10:00,48.19,48.25,48.0,48.14,488098.0,41.4769,41.5286,41.3134,41.4339,488098.0
2019-01-09 10:20:00,48.14,48.29,48.14,48.22,383825.0,41.4339,41.563,41.4339,41.5027,383825.0
2019-01-09 10:30:00,48.21,48.21,47.95,47.96,460151.0,41.4941,41.4941,41.2704,41.279,460151.0
2019-01-09 10:40:00,47.95,48.03,47.78,47.9,408542.0,41.2704,41.3392,41.124,41.2273,408542.0
2019-01-09 10:50:00,47.89,47.99,47.88,47.95,310580.0,41.2187,41.3048,41.2101,41.2704,310580.0
2019-01-09 11:00:00,47.95,48.16,47.91,48.09,355544.0,41.2704,41.4511,41.2359,41.3908,355544.0
2019-01-09 11:10:00,48.09,48.19,48.06,48.19,264123.0,41.3908,41.4769,41.365,41.4769,264123.0
2019-01-09 11:20:00,48.18,48.22,48.09,48.17,295362.0,41.4683,41.5027,41.3908,41.4597,295362.0
2019-01-09 11:30:00,48.18,48.19,48.01,48.06,311810.0,41.4683,41.4769,41.322,41.365,311810.0
2019-01-09 11:40:00,48.07,48.22,48.05,48.2,416216.0,41.3736,41.5027,41.3564,41.4855,416216.0
2019-01-09 11:50:00,48.2,48.32,48.16,48.22,271123.0,41.4855,41.5888,41.4511,41.5027,271123.0
2019-01-09 12:00:00,48.22,48.29,48.18,48.21,242055.0,41.5027,41.563,41.4683,41.4941,242055.0
2019-01-09 12:10:00,48.22,48.29,48.2,48.26,276757.0,41.5027,41.563,41.4855,41.5372,276757.0
2019-01-09 12:20:00,48.26,48.35,48.25,48.3,342708.0,41.5372,41.6146,41.5286,41.5716,342708.0
2019-01-09 12:30:00,48.3,48.36,48.24,48.32,395162.0,41.5716,41.6232,41.52,41.5888,395162.0
2019-01-09 12:40:00,48.32,48.38,48.29,48.34,431543.0,41.5888,41.6405,41.563,41.606,431543.0
2019-01-09 12:50:00,48.34,48.45,48.34,48.42,271820.0,41.606,41.7007,41.606,41.6749,271820.0
2019-01-09 13:00:00,48.43,48.45,48.27,48.34,430021.0,41.6835,41.7007,41.5458,41.606,430021.0
2019-01-09 13:10:00,48.34,48.41,48.32,48.35,357946.0,41.606,41.6663,41.5888,41.6146,357946.0
2019-01-09 13:20:00,48.35,48.39,48.3,48.32,223958.0,41.6146,41.6491,41.5716,41.5888,223958.0
2019-01-09 13:30:00,48.32,48.35,48.24,48.25,204137.0,41.5888,41.6146,41.52,41.5286,204137.0
2019-01-09 13:40:00,48.26,48.28,48.2,48.21,240261.0,41.5372,41.5544,41.4855,41.4941,240261.0
2019-01-09 13:50:00,48.21,48.21,48.11,48.18,220274.0,41.4941,41.4941,41.4081,41.4683,220274.0
2019-01-09 14:00:00,48.18,48.4,48.17,48.37,450530.0,41.4683,41.6577,41.4597,41.6318,450530.0
2019-01-09 14:10:00,48.38,48.38,48.03,48.03,451087.0,41.6405,41.6405,41.3392,41.3392,451087.0
2019-01-09 14:20:00,48.03,48.11,47.94,48.06,343877.0,41.3392,41.4081,41.2617,41.365,343877.0
2019-01-09 14:30:00,48.06,48.18,48.0,48.14,269291.0,41.365,41.4683,41.3134,41.4339,269291.0
2019-01-09 14:40:00,48.15,48.28,48.11,48.28,284729.0,41.4425,41.5544,41.4081,41.5544,284729.0
2019-01-09 14:50:00,48.28,48.31,48.23,48.27,227426.0,41.5544,41.5802,41.5113,41.5458,227426.0
2019-01-09 15:00:00,48.27,48.3,48.23,48.27,354294.0,41.5458,41.5716,41.5113,41.5458,354294.0
2019-01-09 15:10:00,48.27,48.29,48.19,48.19,352786.0,41.5458,41.563,41.4769,41.4769,352786.0
2019-01-09 15:20:00,48.19,48.23,48.16,48.18,447273.0,41.4769,41.5113,41.4511,41.4683,447273.0
2019-01-09 15:30:00,48.18,48.19,48.04,48.07,504099.0,41.4683,41.4769,41.3478,41.3736,504099.0
2019-01-09 15:40:00,48.07,48.09,47.93,47.95,819578.0,41.3736,41.3908,41.2531,41.2704,819578.0
2019-01-09 15:50:00,47.96,48.04,47.87,48.0,1266856.0,41.279,41.3478,41.2015,41.3134,1266856.0
2019-01-10 09:30:00,47.75,47.76,47.41,47.54,896841.0,41.0982,41.1068,40.8056,40.9175,896841.0
2019-01-10 09:40:00,47.54,47.63,47.45,47.53,383452.0,40.9175,40.9949,40.84,40.9089,383452.0
2019-01-10 09:50:00,47.52,47.63,47.42,47.57,602367.0,40.9003,40.9949,40.8142,40.9433,602367.0
2019-01-10 10:00:00,47.57,47.79,47.55,47.73,460467.0,40.9433,41.1326,40.9261,41.081,460467.0
2019-01-10 10:10:00,47.74,47.82,47.56,47.6,389889.0,41.0896,41.1585,40.9347,40.9691,389889.0
2019-01-10 10:20:00,47.61,47.84,47.59,47.82,379646.0,40.9777,41.1757,40.9605,41.1585,379646.0
2019-01-10 10:30:00,47.83,47.91,47.82,47.89,441237.0,41.1671,41.2359,41.1585,41.2187,441237.0
2019-01-10 10:40:00,47.89,47.9,47.79,47.88,270898.0,41.2187,41.2273,41.1326,41.2101,270898.0
2019-01-10 10:50:00,47.88,48.01,47.86,47.97,316287.0,41.2101,41.322,41.1929,41.2876,316287.0
2019-01-10 11:00:00,47.97,48.02,47.91,47.95,280307.0,41.2876,41.3306,41.2359,41.2704,280307.0
2019-01-10 11:10:00,47.96,48.0,47.89,47.89,292738.0,41.279,41.3134,41.2187,41.2187,292738.0
2019-01-10 11:20:00,47.9,47.95,47.78,47.8,325233.0,41.2273,41.2704,41.124,41.1412,325233.0
2019-01-10 11:30:00,47.8,48.1,47.76,48.08,328436.0,41.1412,41.3995,41.1068,41.3822,328436.0
2019-01-10 11:40:00,48.07,48.11,47.99,48.06,254843.0,41.3736,41.4081,41.3048,41.365,254843.0
2019-01-10 11:50:00,48.06,48.16,48.01,48.15,218764.0,41.365,41.4511,41.322,41.4425,218764.0
2019-01-10 12:00:00,48.14,48.22,47.92,47.97,393238.0,41.4339,41.5027,41.2445,41.2876,393238.0
2019-01-10 12:10:00,47.97,48.06,47.95,48.01,189828.0,41.2876,41.365,41.2704,41.322,189828.0
2019-01-10 12:20:00,48.0,48.05,47.95,48.05,201797.0,41.3134,41.3564,41.2704,41.3564,201797.0
2019-01-10 12:30:00,48.05,48.09,48.02,48.05,125079.0,41.3564,41.3908,41.3306,41.3564,125079.0
2019-01-10 12:40:00,48.05,48.18,47.96,48.12,241204.0,41.3564,41.4683,41.279,41.4167,241204.0
2019-01-10 12:50:00,48.13,48.2,48.07,48.09,191938.0,41.4253,41.4855,41.3736,41.3908,191938.0
2019-01-10 13:00:00,48.09,48.15,47.94,47.95,429720.0,41.3908,41.4425,41.2617,41.2704,429720.0
2019-01-10 13:10:00,47.95,47.99,47.85,47.94,287037.0,41.2704,41.3048,41.1843,41.2617,287037.0
2019-01-10 13:20:00,47.94,47.99,47.86,47.98,178038.0,41.2617,41.3048,41.1929,41.2962,178038.0
2019-01-10 13:30:00,47.98,48.0,47.82,47.86,168505.0,41.2962,41.3134,41.1585,41.1929,168505.0
2019-01-10 13:40:00,47.86,47.86,47.74,47.84,237064.0,41.1929,41.1929,41.0896,41.1757,237064.0
2019-01-10 13:50:00,47.84,47.91,47.82,47.9,115776.0,41.1757,41.2359,41.1585,41.2273,115776.0
2019-01-10 14:00:00,47.89,48.13,47.89,48.13,263019.0,41.2187,41.4253,41.2187,41.4253,263019.0
2019-01-10 14:10:00,48.12,48.23,48.11,48.23,198866.0,41.4167,41.5113,41.4081,41.5113,198866.0
2019-01-10 14:20:00,48.23,48.34,48.21,48.25,330390.0,41.5113,41.606,41.4941,41.5286,330390.0
2019-01-10 14:30:00,48.25,48.27,48.18,48.22,162161.0,41.5286,41.5458,41.4683,41.5027,162161.0
2019-01-10 14:40:00,48.22,48.34,48.21,48.23,240908.0,41.5027,41.606,41.4941,41.5113,240908.0
2019-01-10 14:50:00,48.23,48.35,48.18,48.35,262401.0,41.5113,41.6146,41.4683,41.6146,262401.0
2019-01-10 15:00:00,48.34,48.45,48.32,48.34,2320291.0,41.606,41.7007,41.5888,41.606,2320291.0
2019-01-10 15:10:00,48.34,48.43,48.31,48.38,336633.0,41.606,41.6835,41.5802,41.6405,336633.0
2019-01-10 15:20:00,48.37,48.49,48.36,48.45,334240.0,41.6318,41.7351,41.6232,41.7007,334240.0
2019-01-10 15:30:00,48.44,48.57,48.39,48.57,516637.0,41.6921,41.804,41.6491,41.804,516637.0
2019-01-10 15:40:00,48.57,48.65,48.52,48.54,848629.0,41.804,41.8728,41.7609,41.7782,848629.0
2019-01-10 15:50:00,48.54,48.61,48.49,48.54,1356606.0,41.7782,41.8384,41.7351,41.7782,1356606.0
2019-01-11 09:30:00,48.1,48.5,48.01,48.45,1051069.0,41.3995,41.7437,41.322,41.7007,1051069.0
2019-01-11 09:40:00,48.44,48.74,48.44,48.72,524946.0,41.6921,41.9503,41.6921,41.9331,524946.0
2019-01-11 09:50:00,48.72,48.79,48.63,48.76,517444.0,41.9331,41.9933,41.8556,41.9675,517444.0
2019-01-11 10:00:00,48.77,48.89,48.75,48.88,646538.0,41.9761,42.0794,41.9589,42.0708,646538.0
2019-01-11 10:10:00,48.88,48.94,48.81,48.93,461397.0,42.0708,42.1224,42.0105,42.1138,461397.0
2019-01-11 10:20:00,48.93,49.03,48.79,48.87,664225.0,42.1138,42.1999,41.9933,42.0622,664225.0
2019-01-11 10:30:00,48.87,48.98,48.82,48.96,445898.0,42.0622,42.1569,42.0192,42.1397,445898.0
2019-01-11 10:40:00,48.96,49.07,48.87,49.06,409535.0,42.1397,42.2343,42.0622,42.2257,409535.0
2019-01-11 10:50:00,49.06,49.11,48.92,49.11,378515.0,42.2257,42.2688,42.1052,42.2688,378515.0
2019-01-11 11:00:00,49.11,49.13,49.01,49.04,402890.0,42.2688,42.286,42.1827,42.2085,402890.0
2019-01-11 11:10:00,49.05,49.05,48.84,48.93,428425.0,42.2171,42.2171,42.0364,42.1138,428425.0
2019-01-11 11:20:00,48.93,48.93,48.78,48.81,357677.0,42.1138,42.1138,41.9847,42.0105,357677.0
2019-01-11 11:30:00,48.8,48.91,48.78,48.83,330085.0,42.0019,42.0966,41.9847,42.0278,330085.0
2019-01-11 11:40:00,48.83,48.93,48.8,48.92,313820.0,42.0278,42.1138,42.0019,42.1052,313820.0
2019-01-11 11:50:00,48.93,49.0,48.89,48.98,331622.0,42.1138,42.1741,42.0794,42.1569,331622.0
2019-01-11 12:00:00,48.98,49.07,48.95,48.97,340032.0,42.1569,42.2343,42.131,42.1483,340032.0
2019-01-11 12:10:00,48.96,49.02,48.92,48.99,217912.0,42.1397,42.1913,42.1052,42.1655,217912.0
2019-01-11 12:20:00,48.99,49.25,48.96,49.22,479029.0,42.1655,42.3893,42.1397,42.3634,479029.0
2019-01-11 12:30:00,49.22,49.27,49.18,49.25,384014.0,42.3634,42.4065,42.329,42.3893,384014.0
2019-01-11 12:40:00,49.25,49.3,49.11,49.14,358200.0,42.3893,42.4323,42.2688,42.2946,358200.0
2019-01-11 12:50:00,49.14,49.25,49.14,49.2,385529.0,42.2946,42.3893,42.2946,42.3462,385529.0
2019-01-11 13:00:00,49.19,49.2,49.07,49.09,372485.0,42.3376,42.3462,42.2343,42.2515,372485.0
2019-01-11 13:10:00,49.1,49.11,48.94,48.97,271043.0,42.2602,42.2688,42.1224,42.1483,271043.0
2019-01-11 13:20:00,48.96,48.99,48.86,48.91,231525.0,42.1397,42.1655,42.0536,42.0966,231525.0
2019-01-11 13:30:00,48.91,48.99,48.9,48.96,230530.0,42.0966,42.1655,42.088,42.1397,230530.0
2019-01-11 13:40:00,48.96,49.03,48.91,48.93,209655.0,42.1397,42.1999,42.0966,42.1138,209655.0
2019-01-11 13:50:00,48.93,49.02,48.91,48.99,242732.0,42.1138,42.1913,42.0966,42.1655,242732.0
2019-01-11 14:00:00,48.99,49.0,48.88,48.97,344056.0,42.1655,42.1741,42.0708,42.1483,344056.0
2019-01-11 14:10:00,48.97,49.02,48.91,48.91,270321.0,42.1483,42.1913,42.0966,42.0966,270321.0
2019-01-11 14:20:00,48.92,48.97,48.89,48.96,252375.0,42.1052,42.1483,42.0794,42.1397,252375.0
2019-01-11 14:30:00,48.96,48.97,48.87,48.96,451295.0,42.1397,42.1483,42.0622,42.1397,451295.0
2019-01-11 14:40:00,48.95,49.01,48.78,48.84,332619.0,42.131,42.1827,41.9847,42.0364,332619.0
2019-01-11 14:50:00,48.84,48.86,48.75,48.79,322664.0,42.0364,42.0536,41.9589,41.9933,322664.0
2019-01-11 15:00:00,48.79,48.93,48.78,48.91,330101.0,41.9933,42.1138,41.9847,42.0966,330101.0
2019-01-11 15:10:00,48.91,48.96,48.86,48.87,227397.0,42.0966,42.1397,42.0536,42.0622,227397.0
2019-01-11 15:20:00,48.86,48.88,48.79,48.8,286944.0,42.0536,42.0708,41.9933,42.0019,286944.0
2019-01-11 15:30:00,48.79,48.91,48.79,48.88,549214.0,41.9933,42.0966,41.9933,42.0708,549214.0
2019-01-11 15:40:00,48.88,48.96,48.88,48.89,417619.0,42.0708,42.1397,42.0708,42.0794,417619.0
2019-01-11 15:50:00,48.89,48.94,48.85,48.93,1925736.0,42.0794,42.1224,42.045,42.1138,1925736.0
2019-01-14 09:30:00,48.46,48.63,48.37,48.39,932185.0,41.7093,41.8556,41.6318,41.6491,932185.0
2019-01-14 09:40:00,48.4,48.55,48.39,48.45,407923.0,41.6577,41.7868,41.6491,41.7007,407923.0
2019-01-14 09:50:00,48.46,48.55,48.3,48.35,334298.0,41.7093,41.7868,41.5716,41.6146,334298.0
2019-01-14 10:00:00,48.36,48.64,48.32,48.61,462566.0,41.6232,41.8642,41.5888,41.8384,462566.0
2019-01-14 10:10:00,48.62,48.78,48.58,48.78,366348.0,41.847,41.9847,41.8126,41.9847,366348.0
2019-01-14 10:20:00,48.78,48.83,48.63,48.65,357192.0,41.9847,42.0278,41.8556,41.8728,357192.0
2019-01-14 10:30:00,48.65,48.75,48.61,48.68,401311.0,41.8728,41.9589,41.8384,41.8987,401311.0
2019-01-14 10:40:00,48.69,48.71,48.53,48.57,213272.0,41.9073,41.9245,41.7696,41.804,213272.0
2019-01-14 10:50:00,48.56,48.66,48.53,48.59,262434.0,41.7954,41.8814,41.7696,41.8212,262434.0
2019-01-14 11:00:00,48.58,48.64,48.49,48.54,305936.0,41.8126,41.8642,41.7351,41.7782,305936.0
2019-01-14 11:10:00,48.54,48.57,48.44,48.49,194807.0,41.7782,41.804,41.6921,41.7351,194807.0
2019-01-14 11:20:00,48.48,48.58,48.46,48.56,237445.0,41.7265,41.8126,41.7093,41.7954,237445.0
2019-01-14 11:30:00,48.56,48.71,48.51,48.7,194145.0,41.7954,41.9245,41.7523,41.9159,194145.0
2019-01-14 11:40:00,48.7,48.74,48.64,48.66,168360.0,41.9159,41.9503,41.8642,41.8814,168360.0
2019-01-14 11:50:00,48.66,48.67,48.55,48.65,304318.0,41.8814,41.8901,41.7868,41.8728,304318.0
2019-01-14 12:00:00,48.65,48.7,48.63,48.66,168550.0,41.8728,41.9159,41.8556,41.8814,168550.0
2019-01-14 12:10:00,48.66,48.78,48.65,48.74,174092.0,41.8814,41.9847,41.8728,41.9503,174092.0
2019-01-14 12:20:00,48.74,48.8,48.71,48.75,265334.0,41.9503,42.0019,41.9245,41.9589,265334.0
2019-01-14 12:30:00,48.75,48.77,48.72,48.75,174799.0,41.9589,41.9761,41.9331,41.9589,174799.0
2019-01-14 12:40:00,48.75,48.77,48.68,48.68,111899.0,41.9589,41.9761,41.8987,41.8987,111899.0
2019-01-14 12:50:00,48.68,48.7,48.61,48.63,138350.0,41.8987,41.9159,41.8384,41.8556,138350.0
2019-01-14 13:00:00,48.62,48.65,48.56,48.59,218919.0,41.847,41.8728,41.7954,41.8212,218919.0
2019-01-14 13:10:00,48.6,48.7,48.58,48.68,182694.0,41.8298,41.9159,41.8126,41.8987,182694.0
2019-01-14 13:20:00,48.67,48.7,48.6,48.63,107981.0,41.8901,41.9159,41.8298,41.8556,107981.0
2019-01-14 13:30:00,48.63,48.66,48.56,48.59,103406.0,41.8556,41.8814,41.7954,41.8212,103406.0
2019-01-14 13:40:00,48.59,48.61,48.56,48.58,146255.0,41.8212,41.8384,41.7954,41.8126,146255.0
2019-01-14 13:50:00,48.58,48.59,48.5,48.53,125893.0,41.8126,41.8212,41.7437,41.7696,125893.0
2019-01-14 14:00:00,48.53,48.54,48.46,48.47,172929.0,41.7696,41.7782,41.7093,41.7179,172929.0
2019-01-14 14:10:00,48.48,48.5,48.41,48.42,151629.0,41.7265,41.7437,41.6663,41.6749,151629.0
2019-01-14 14:20:00,48.42,48.45,48.37,48.4,122406.0,41.6749,41.7007,41.6318,41.6577,122406.0
2019-01-14 14:30:00,48.4,48.43,48.38,48.39,124850.0,41.6577,41.6835,41.6405,41.6491,124850.0
2019-01-14 14:40:00,48.39,48.47,48.38,48.44,155362.0,41.6491,41.7179,41.6405,41.6921,155362.0
2019-01-14 14:50:00,48.43,48.49,48.42,48.47,161557.0,41.6835,41.7351,41.6749,41.7179,161557.0
2019-01-14 15:00:00,48.47,48.5,48.42,48.47,147568.0,41.7179,41.7437,41.6749,41.7179,147568.0
2019-01-14 15:10:00,48.47,48.51,48.43,48.49,220376.0,41.7179,41.7523,41.6835,41.7351,220376.0
2019-01-14 15:20:00,48.5,48.56,48.46,48.47,219211.0,41.7437,41.7954,41.7093,41.7179,219211.0
2019-01-14 15:30:00,48.47,48.53,48.43,48.52,305491.0,41.7179,41.7696,41.6835,41.7609,305491.0
2019-01-14 15:40:00,48.52,48.52,48.35,48.39,475567.0,41.7609,41.7609,41.6146,41.6491,475567.0
2019-01-14 15:50:00,48.38,48.44,48.31,48.34,1497817.0,41.6405,41.6921,41.5802,41.606,1497817.0
2019-01-15 09:30:00,48.68,49.13,48.65,49.12,1002104.0,41.8987,42.286,41.8728,42.2774,1002104.0
2019-01-15 09:40:00,49.13,49.13,48.71,48.72,560566.0,42.286,42.286,41.9245,41.9331,560566.0
2019-01-15 09:50:00,48.72,48.84,48.71,48.8,358620.0,41.9331,42.0364,41.9245,42.0019,358620.0
2019-01-15 10:00:00,48.8,49.08,48.8,48.9,540800.0,42.0019,42.2429,42.0019,42.088,540800.0
2019-01-15 10:10:00,48.9,48.92,48.76,48.85,521940.0,42.088,42.1052,41.9675,42.045,521940.0
2019-01-15 10:20:00,48.84,48.86,48.71,48.76,196332.0,42.0364,42.0536,41.9245,41.9675,196332.0
2019-01-15 10:30:00,48.76,48.84,48.69,48.74,297412.0,41.9675,42.0364,41.9073,41.9503,297412.0
2019-01-15 10:40:00,48.74,48.84,48.72,48.74,259019.0,41.9503,42.0364,41.9331,41.9503,259019.0
2019-01-15 10:50:00,48.74,48.84,48.67,48.7,318745.0,41.9503,42.0364,41.8901,41.9159,318745.0
2019-01-15 11:00:00,48.7,48.78,48.66,48.74,198155.0,41.9159,41.9847,41.8814,41.9503,198155.0
2019-01-15 11:10:00,48.74,48.75,48.65,48.69,189496.0,41.9503,41.9589,41.8728,41.9073,189496.0
2019-01-15 11:20:00,48.7,48.71,48.61,48.65,241005.0,41.9159,41.9245,41.8384,41.8728,241005.0
2019-01-15 11:30:00,48.65,48.69,48.57,48.63,224124.0,41.8728,41.9073,41.804,41.8556,224124.0
2019-01-15 11:40:00,48.63,48.69,48.58,48.64,284816.0,41.8556,41.9073,41.8126,41.8642,284816.0
2019-01-15 11:50:00,48.64,48.78,48.6,48.75,230444.0,41.8642,41.9847,41.8298,41.9589,230444.0
2019-01-15 12:00:00,48.76,48.92,48.76,48.81,296628.0,41.9675,42.1052,41.9675,42.0105,296628.0
2019-01-15 12:10:00,48.82,48.93,48.81,48.86,183392.0,42.0192,42.1138,42.0105,42.0536,183392.0
2019-01-15 12:20:00,48.87,48.95,48.84,48.86,137897.0,42.0622,42.131,42.0364,42.0536,137897.0
2019-01-15 12:30:00,48.86,48.89,48.79,48.86,141992.0,42.0536,42.0794,41.9933,42.0536,141992.0
2019-01-15 12:40:00,48.86,48.89,48.8,48.85,118255.0,42.0536,42.0794,42.0019,42.045,118255.0
2019-01-15 12:50:00,48.85,48.85,48.74,48.77,160425.0,42.045,42.045,41.9503,41.9761,160425.0
2019-01-15 13:00:00,48.77,48.81,48.71,48.8,150853.0,41.9761,42.0105,41.9245,42.0019,150853.0
2019-01-15 13:10:00,48.8,48.8,48.71,48.74,144149.0,42.0019,42.0019,41.9245,41.9503,144149.0
2019-01-15 13:20:00,48.74,48.77,48.7,48.71,123918.0,41.9503,41.9761,41.9159,41.9245,123918.0
2019-01-15 13:30:00,48.71,48.78,48.7,48.75,145758.0,41.9245,41.9847,41.9159,41.9589,145758.0
2019-01-15 13:40:00,48.75,48.77,48.69,48.73,140321.0,41.9589,41.9761,41.9073,41.9417,140321.0
2019-01-15 13:50:00,48.73,48.75,48.69,48.71,106526.0,41.9417,41.9589,41.9073,41.9245,106526.0
2019-01-15 14:00:00,48.7,48.84,48.69,48.76,236052.0,41.9159,42.0364,41.9073,41.9675,236052.0
2019-01-15 14:10:00,48.77,48.81,48.66,48.73,194757.0,41.9761,42.0105,41.8814,41.9417,194757.0
2019-01-15 14:20:00,48.72,48.74,48.54,48.55,287937.0,41.9331,41.9503,41.7782,41.7868,287937.0
2019-01-15 14:30:00,48.54,48.61,48.44,48.5,385121.0,41.7782,41.8384,41.6921,41.7437,385121.0
2019-01-15 14:40:00,48.5,48.61,48.49,48.53,251003.0,41.7437,41.8384,41.7351,41.7696,251003.0
2019-01-15 14:50:00,48.54,48.62,48.53,48.6,157773.0,41.7782,41.847,41.7696,41.8298,157773.0
2019-01-15 15:00:00,48.6,48.69,48.55,48.67,214309.0,41.8298,41.9073,41.7868,41.8901,214309.0
2019-01-15 15:10:00,48.68,48.71,48.65,48.68,208367.0,41.8987,41.9245,41.8728,41.8987,208367.0
2019-01-15 15:20:00,48.69,48.69,48.63,48.64,253312.0,41.9073,41.9073,41.8556,41.8642,253312.0
2019-01-15 15:30:00,48.64,48.65,48.58,48.6,362670.0,41.8642,41.8728,41.8126,41.8298,362670.0
2019-01-15 15:40:00,48.6,48.63,48.56,48.59,853382.0,41.8298,41.8556,41.7954,41.8212,853382.0
2019-01-15 15:50:00,48.59,48.68,48.51,48.59,1375642.0,41.8212,41.8987,41.7523,41.8212,1375642.0
2019-01-16 09:30:00,48.58,48.68,48.38,48.58,725747.0,41.8126,41.8987,41.6405,41.8126,725747.0
2019-01-16 09:40:00,48.58,48.85,48.56,48.84,733843.0,41.8126,42.045,41.7954,42.0364,733843.0
2019-01-16 09:50:00,48.85,48.89,48.78,48.81,333092.0,42.045,42.0794,41.9847,42.0105,333092.0
2019-01-16 10:00:00,48.81,48.85,48.73,48.78,823553.0,42.0105,42.045,41.9417,41.9847,823553.0
2019-01-16 10:10:00,48.78,48.79,48.65,48.67,214087.0,41.9847,41.9933,41.8728,41.8901,214087.0
2019-01-16 10:20:00,48.66,48.75,48.62,48.75,245249.0,41.8814,41.9589,41.847,41.9589,245249.0
2019-01-16 10:30:00,48.74,48.75,48.57,48.59,248950.0,41.9503,41.9589,41.804,41.8212,248950.0
2019-01-16 10:40:00,48.59,48.65,48.51,48.64,191896.0,41.8212,41.8728,41.7523,41.8642,191896.0
2019-01-16 10:50:00,48.64,48.66,48.56,48.58,216905.0,41.8642,41.8814,41.7954,41.8126,216905.0
2019-01-16 11:00:00,48.58,48.61,48.41,48.52,289760.0,41.8126,41.8384,41.6663,41.7609,289760.0
2019-01-16 11:10:00,48.51,48.67,48.5,48.64,202217.0,41.7523,41.8901,41.7437,41.8642,202217.0
2019-01-16 11:20:00,48.64,48.68,48.53,48.59,178628.0,41.8642,41.8987,41.7696,41.8212,178628.0
2019-01-16 11:30:00,48.6,48.65,48.53,48.56,270740.0,41.8298,41.8728,41.7696,41.7954,270740.0
2019-01-16 11:40:00,48.56,48.59,48.38,48.38,259870.0,41.7954,41.8212,41.6405,41.6405,259870.0
2019-01-16 11:50:00,48.39,48.42,48.34,48.38,368498.0,41.6491,41.6749,41.606,41.6405,368498.0
2019-01-16 12:00:00,48.39,48.45,48.37,48.4,277227.0,41.6491,41.7007,41.6318,41.6577,277227.0
2019-01-16 12:10:00,48.4,48.46,48.28,48.37,216598.0,41.6577,41.7093,41.5544,41.6318,216598.0
2019-01-16 12:20:00,48.37,48.4,48.29,48.35,147180.0,41.6318,41.6577,41.563,41.6146,147180.0
2019-01-16 12:30:00,48.35,48.36,48.28,48.35,203019.0,41.6146,41.6232,41.5544,41.6146,203019.0
2019-01-16 12:40:00,48.35,48.5,48.35,48.45,233644.0,41.6146,41.7437,41.6146,41.7007,233644.0
2019-01-16 12:50:00,48.44,48.52,48.44,48.48,127677.0,41.6921,41.7609,41.6921,41.7265,127677.0
2019-01-16 13:00:00,48.48,48.51,48.42,48.44,226320.0,41.7265,41.7523,41.6749,41.6921,226320.0
2019-01-16 13:10:00,48.43,48.45,48.37,48.41,187351.0,41.6835,41.7007,41.6318,41.6663,187351.0
2019-01-16 13:20:00,48.41,48.44,48.34,48.35,572393.0,41.6663,41.6921,41.606,41.6146,572393.0
2019-01-16 13:30:00,48.36,48.41,48.32,48.36,153766.0,41.6232,41.6663,41.5888,41.6232,153766.0
2019-01-16 13:40:00,48.36,48.39,48.32,48.38,175432.0,41.6232,41.6491,41.5888,41.6405,175432.0
2019-01-16 13:50:00,48.38,48.42,48.33,48.35,136205.0,41.6405,41.6749,41.5974,41.6146,136205.0
2019-01-16 14:00:00,48.35,48.38,48.31,48.32,207138.0,41.6146,41.6405,41.5802,41.5888,207138.0
2019-01-16 14:10:00,48.31,48.33,48.29,48.31,240751.0,41.5802,41.5974,41.563,41.5802,240751.0
2019-01-16 14:20:00,48.31,48.42,48.3,48.35,239365.0,41.5802,41.6749,41.5716,41.6146,239365.0
2019-01-16 14:30:00,48.34,48.48,48.32,48.43,182956.0,41.606,41.7265,41.5888,41.6835,182956.0
2019-01-16 14:40:00,48.43,48.45,48.36,48.36,248578.0,41.6835,41.7007,41.6232,41.6232,248578.0
2019-01-16 14:50:00,48.37,48.43,48.26,48.26,346377.0,41.6318,41.6835,41.5372,41.5372,346377.0
2019-01-16 15:00:00,48.26,48.33,48.22,48.31,301594.0,41.5372,41.5974,41.5027,41.5802,301594.0
2019-01-16 15:10:00,48.32,48.4,48.31,48.37,200812.0,41.5888,41.6577,41.5802,41.6318,200812.0
2019-01-16 15:20:00,48.38,48.42,48.34,48.36,180507.0,41.6405,41.6749,41.606,41.6232,180507.0
2019-01-16 15:30:00,48.36,48.37,48.21,48.24,446043.0,41.6232,41.6318,41.4941,41.52,446043.0
2019-01-16 15:40:00,48.25,48.25,48.18,48.23,676903.0,41.5286,41.5286,41.4683,41.5113,676903.0
2019-01-16 15:50:00,48.22,48.24,48.08,48.12,1828871.0,41.5027,41.52,41.3822,41.4167,1828871.0
2019-01-17 09:30:00,48.0,48.24,47.9,48.09,990878.0,41.3134,41.52,41.2273,41.3908,990878.0
2019-01-17 09:40:00,48.09,48.29,48.07,48.25,515303.0,41.3908,41.563,41.3736,41.5286,515303.0
2019-01-17 09:50:00,48.25,48.44,48.21,48.3,503025.0,41.5286,41.6921,41.4941,41.5716,503025.0
2019-01-17 10:00:00,48.31,48.4,48.27,48.33,353976.0,41.5802,41.6577,41.5458,41.5974,353976.0
2019-01-17 10:10:00,48.33,48.4,48.19,48.22,441417.0,41.5974,41.6577,41.4769,41.5027,441417.0
2019-01-17 10:20:00,48.23,48.33,48.14,48.28,325099.0,41.5113,41.5974,41.4339,41.5544,325099.0
2019-01-17 10:30:00,48.29,48.33,48.19,48.2,268363.0,41.563,41.5974,41.4769,41.4855,268363.0
2019-01-17 10:40:00,48.2,48.3,48.17,48.3,285796.0,41.4855,41.5716,41.4597,41.5716,285796.0
2019-01-17 10:50:00,48.3,48.4,48.27,48.36,231520.0,41.5716,41.6577,41.5458,41.6232,231520.0
2019-01-17 11:00:00,48.36,48.41,48.34,48.35,242098.0,41.6232,41.6663,41.606,41.6146,242098.0
2019-01-17 11:10:00,48.36,48.39,48.26,48.26,178843.0,41.6232,41.6491,41.5372,41.5372,178843.0
2019-01-17 11:20:00,48.27,48.35,48.23,48.34,198913.0,41.5458,41.6146,41.5113,41.606,198913.0
2019-01-17 11:30:00,48.34,48.39,48.3,48.36,145838.0,41.606,41.6491,41.5716,41.6232,145838.0
2019-01-17 11:40:00,48.36,48.37,48.28,48.3,169665.0,41.6232,41.6318,41.5544,41.5716,169665.0
2019-01-17 11:50:00,48.3,48.37,48.27,48.3,177702.0,41.5716,41.6318,41.5458,41.5716,177702.0
2019-01-17 12:00:00,48.31,48.4,48.27,48.33,130234.0,41.5802,41.6577,41.5458,41.5974,130234.0
2019-01-17 12:10:00,48.33,48.41,48.29,48.31,116351.0,41.5974,41.6663,41.563,41.5802,116351.0
2019-01-17 12:20:00,48.31,48.32,48.25,48.3,86614.0,41.5802,41.5888,41.5286,41.5716,86614.0
2019-01-17 12:30:00,48.3,48.33,48.28,48.3,73394.0,41.5716,41.5974,41.5544,41.5716,73394.0
2019-01-17 12:40:00,48.31,48.34,48.25,48.32,114794.0,41.5802,41.606,41.5286,41.5888,114794.0
2019-01-17 12:50:00,48.31,48.32,48.21,48.23,186128.0,41.5802,41.5888,41.4941,41.5113,186128.0
2019-01-17 13:00:00,48.23,48.27,48.22,48.25,145373.0,41.5113,41.5458,41.5027,41.5286,145373.0
2019-01-17 13:10:00,48.25,48.27,48.2,48.22,93310.0,41.5286,41.5458,41.4855,41.5027,93310.0
2019-01-17 13:20:00,48.21,48.26,48.18,48.19,161976.0,41.4941,41.5372,41.4683,41.4769,161976.0
2019-01-17 13:30:00,48.19,48.21,48.16,48.18,147709.0,41.4769,41.4941,41.4511,41.4683,147709.0
2019-01-17 13:40:00,48.18,48.19,48.08,48.15,171634.0,41.4683,41.4769,41.3822,41.4425,171634.0
2019-01-17 13:50:00,48.16,48.2,48.14,48.19,121147.0,41.4511,41.4855,41.4339,41.4769,121147.0
2019-01-17 14:00:00,48.19,48.29,48.17,48.28,309769.0,41.4769,41.563,41.4597,41.5544,309769.0
2019-01-17 14:10:00,48.28,48.32,48.25,48.27,121072.0,41.5544,41.5888,41.5286,41.5458,121072.0
2019-01-17 14:20:00,48.27,48.28,48.21,48.24,116726.0,41.5458,41.5544,41.4941,41.52,116726.0
2019-01-17 14:30:00,48.24,48.42,48.2,48.4,415678.0,41.52,41.6749,41.4855,41.6577,415678.0
2019-01-17 14:40:00,48.41,48.84,48.41,48.78,1420922.0,41.6663,42.0364,41.6663,41.9847,1420922.0
2019-01-17 14:50:00,48.78,48.81,48.42,48.56,876437.0,41.9847,42.0105,41.6749,41.7954,876437.0
2019-01-17 15:00:00,48.57,48.57,48.4,48.45,502713.0,41.804,41.804,41.6577,41.7007,502713.0
2019-01-17 15:10:00,48.46,48.51,48.38,48.5,515902.0,41.7093,41.7523,41.6405,41.7437,515902.0
2019-01-17 15:20:00,48.5,48.59,48.47,48.58,356430.0,41.7437,41.8212,41.7179,41.8126,356430.0
2019-01-17 15:30:00,48.58,48.68,48.56,48.59,411433.0,41.8126,41.8987,41.7954,41.8212,411433.0
2019-01-17 15:40:00,48.59,48.62,48.48,48.5,585881.0,41.8212,41.847,41.7265,41.7437,585881.0
2019-01-17 15:50:00,48.5,48.54,48.42,48.47,1651579.0,41.7437,41.7782,41.6749,41.7179,1651579.0
2019-01-18 09:30:00,49.12,49.2,48.8,48.81,3978975.0,42.2774,42.3462,42.0019,42.0105,3978975.0
2019-01-18 09:40:00,48.81,48.99,48.69,48.96,855530.0,42.0105,42.1655,41.9073,42.1397,855530.0
2019-01-18 09:50:00,48.95,48.96,48.75,48.89,510565.0,42.131,42.1397,41.9589,42.0794,510565.0
2019-01-18 10:00:00,48.89,48.97,48.81,48.91,511680.0,42.0794,42.1483,42.0105,42.0966,511680.0
2019-01-18 10:10:00,48.92,49.27,48.92,49.18,610664.0,42.1052,42.4065,42.1052,42.329,610664.0
2019-01-18 10:20:00,49.18,49.26,49.09,49.11,773523.0,42.329,42.3979,42.2515,42.2688,773523.0
2019-01-18 10:30:00,49.11,49.22,49.1,49.2,501301.0,42.2688,42.3634,42.2602,42.3462,501301.0
2019-01-18 10:40:00,49.21,49.29,49.15,49.22,555651.0,42.3548,42.4237,42.3032,42.3634,555651.0
2019-01-18 10:50:00,49.23,49.3,49.22,49.28,459065.0,42.372,42.4323,42.3634,42.4151,459065.0
2019-01-18 11:00:00,49.29,49.36,49.26,49.36,825636.0,42.4237,42.4839,42.3979,42.4839,825636.0
2019-01-18 11:10:00,49.36,49.38,49.21,49.27,434564.0,42.4839,42.5011,42.3548,42.4065,434564.0
2019-01-18 11:20:00,49.28,49.33,49.16,49.32,381168.0,42.4151,42.4581,42.3118,42.4495,381168.0
2019-01-18 11:30:00,49.31,49.33,49.23,49.28,303553.0,42.4409,42.4581,42.372,42.4151,303553.0
2019-01-18 11:40:00,49.28,49.33,49.25,49.29,261329.0,42.4151,42.4581,42.3893,42.4237,261329.0
2019-01-18 11:50:00,49.29,49.3,49.2,49.26,325366.0,42.4237,42.4323,42.3462,42.3979,325366.0
2019-01-18 12:00:00,49.26,49.3,49.21,49.26,382314.0,42.3979,42.4323,42.3548,42.3979,382314.0
2019-01-18 12:10:00,49.26,49.31,49.23,49.24,278072.0,42.3979,42.4409,42.372,42.3806,278072.0
2019-01-18 12:20:00,49.25,49.29,49.24,49.26,246609.0,42.3893,42.4237,42.3806,42.3979,246609.0
2019-01-18 12:30:00,49.26,49.29,49.23,49.26,226360.0,42.3979,42.4237,42.372,42.3979,226360.0
2019-01-18 12:40:00,49.25,49.28,49.21,49.23,412731.0,42.3893,42.4151,42.3548,42.372,412731.0
2019-01-18 12:50:00,49.23,49.28,49.17,49.25,362432.0,42.372,42.4151,42.3204,42.3893,362432.0
2019-01-18 13:00:00,49.25,49.28,49.21,49.22,177911.0,42.3893,42.4151,42.3548,42.3634,177911.0
2019-01-18 13:10:00,49.22,49.22,49.13,49.15,321689.0,42.3634,42.3634,42.286,42.3032,321689.0
2019-01-18 13:20:00,49.15,49.2,49.13,49.19,358072.0,42.3032,42.3462,42.286,42.3376,358072.0
2019-01-18 13:30:00,49.19,49.2,49.07,49.08,280894.0,42.3376,42.3462,42.2343,42.2429,280894.0
2019-01-18 13:40:00,49.09,49.11,49.06,49.07,262563.0,42.2515,42.2688,42.2257,42.2343,262563.0
2019-01-18 13:50:00,49.07,49.13,49.05,49.13,274005.0,42.2343,42.286,42.2171,42.286,274005.0
2019-01-18 14:00:00,49.13,49.15,49.08,49.13,286324.0,42.286,42.3032,42.2429,42.286,286324.0
2019-01-18 14:10:00,49.13,49.13,49.07,49.1,244192.0,42.286,42.286,42.2343,42.2602,244192.0
2019-01-18 14:20:00,49.09,49.15,49.02,49.08,263463.0,42.2515,42.3032,42.1913,42.2429,263463.0
2019-01-18 14:30:00,49.08,49.1,48.98,49.08,447455.0,42.2429,42.2602,42.1569,42.2429,447455.0
2019-01-18 14:40:00,49.07,49.13,49.02,49.11,384830.0,42.2343,42.286,42.1913,42.2688,384830.0
2019-01-18 14:50:00,49.11,49.12,49.06,49.08,315402.0,42.2688,42.2774,42.2257,42.2429,315402.0
2019-01-18 15:00:00,49.08,49.08,49.0,49.06,241965.0,42.2429,42.2429,42.1741,42.2257,241965.0
2019-01-18 15:10:00,49.06,49.15,49.03,49.13,433087.0,42.2257,42.3032,42.1999,42.286,433087.0
2019-01-18 15:20:00,49.13,49.18,49.08,49.15,336996.0,42.286,42.329,42.2429,42.3032,336996.0
2019-01-18 15:30:00,49.15,49.21,49.12,49.2,496259.0,42.3032,42.3548,42.2774,42.3462,496259.0
2019-01-18 15:40:00,49.2,49.27,49.1,49.11,831110.0,42.3462,42.4065,42.2602,42.2688,831110.0
2019-01-18 15:50:00,49.1,49.24,49.01,49.22,2413042.0,42.2602,42.3806,42.1827,42.3634,2413042.0
2019-01-22 09:30:00,48.91,48.98,48.65,48.81,1384034.0,42.0966,42.1569,41.8728,42.0105,1384034.0
2019-01-22 09:40:00,48.82,48.86,48.66,48.71,819637.0,42.0192,42.0536,41.8814,41.9245,819637.0
2019-01-22 09:50:00,48.71,48.82,48.62,48.75,771728.0,41.9245,42.0192,41.847,41.9589,771728.0
2019-01-22 10:00:00,48.74,48.79,48.47,48.57,599067.0,41.9503,41.9933,41.7179,41.804,599067.0
2019-01-22 10:10:00,48.57,48.61,48.45,48.5,453261.0,41.804,41.8384,41.7007,41.7437,453261.0
2019-01-22 10:20:00,48.5,48.6,48.48,48.53,428417.0,41.7437,41.8298,41.7265,41.7696,428417.0
2019-01-22 10:30:00,48.54,48.58,48.49,48.5,369489.0,41.7782,41.8126,41.7351,41.7437,369489.0
2019-01-22 10:40:00,48.5,48.55,48.38,48.44,425459.0,41.7437,41.7868,41.6405,41.6921,425459.0
2019-01-22 10:50:00,48.43,48.59,48.42,48.51,306069.0,41.6835,41.8212,41.6749,41.7523,306069.0
2019-01-22 11:00:00,48.51,48.53,48.43,48.46,352298.0,41.7523,41.7696,41.6835,41.7093,352298.0
2019-01-22 11:10:00,48.45,48.46,48.39,48.42,287960.0,41.7007,41.7093,41.6491,41.6749,287960.0
2019-01-22 11:20:00,48.43,48.63,48.41,48.55,262379.0,41.6835,41.8556,41.6663,41.7868,262379.0
2019-01-22 11:30:00,48.54,48.59,48.5,48.53,184945.0,41.7782,41.8212,41.7437,41.7696,184945.0
2019-01-22 11:40:00,48.53,48.53,48.37,48.41,487974.0,41.7696,41.7696,41.6318,41.6663,487974.0
2019-01-22 11:50:00,48.41,48.42,48.27,48.29,311657.0,41.6663,41.6749,41.5458,41.563,311657.0
2019-01-22 12:00:00,48.3,48.4,48.18,48.34,541702.0,41.5716,41.6577,41.4683,41.606,541702.0
2019-01-22 12:10:00,48.34,48.38,48.26,48.28,202532.0,41.606,41.6405,41.5372,41.5544,202532.0
2019-01-22 12:20:00,48.28,48.29,48.19,48.26,223001.0,41.5544,41.563,41.4769,41.5372,223001.0
2019-01-22 12:30:00,48.25,48.33,48.2,48.29,246142.0,41.5286,41.5974,41.4855,41.563,246142.0
2019-01-22 12:40:00,48.29,48.34,48.24,48.32,226464.0,41.563,41.606,41.52,41.5888,226464.0
2019-01-22 12:50:00,48.32,48.32,48.2,48.21,254376.0,41.5888,41.5888,41.4855,41.4941,254376.0
2019-01-22 13:00:00,48.2,48.21,48.05,48.08,342107.0,41.4855,41.4941,41.3564,41.3822,342107.0
2019-01-22 13:10:00,48.08,48.09,48.0,48.02,604464.0,41.3822,41.3908,41.3134,41.3306,604464.0
2019-01-22 13:20:00,48.02,48.13,48.01,48.09,387183.0,41.3306,41.4253,41.322,41.3908,387183.0
2019-01-22 13:30:00,48.09,48.19,48.07,48.14,273666.0,41.3908,41.4769,41.3736,41.4339,273666.0
2019-01-22 13:40:00,48.15,48.17,48.07,48.12,213051.0,41.4425,41.4597,41.3736,41.4167,213051.0
2019-01-22 13:50:00,48.12,48.17,48.09,48.11,231548.0,41.4167,41.4597,41.3908,41.4081,231548.0
2019-01-22 14:00:00,48.11,48.13,48.05,48.06,231455.0,41.4081,41.4253,41.3564,41.365,231455.0
2019-01-22 14:10:00,48.06,48.12,48.03,48.05,185045.0,41.365,41.4167,41.3392,41.3564,185045.0
2019-01-22 14:20:00,48.05,48.08,47.98,48.01,261333.0,41.3564,41.3822,41.2962,41.322,261333.0
2019-01-22 14:30:00,48.01,48.05,47.91,47.95,297133.0,41.322,41.3564,41.2359,41.2704,297133.0
2019-01-22 14:40:00,47.95,48.0,47.87,47.91,400430.0,41.2704,41.3134,41.2015,41.2359,400430.0
2019-01-22 14:50:00,47.91,48.0,47.89,47.99,404205.0,41.2359,41.3134,41.2187,41.3048,404205.0
2019-01-22 15:00:00,47.98,48.02,47.87,47.91,388826.0,41.2962,41.3306,41.2015,41.2359,388826.0
2019-01-22 15:10:00,47.93,48.05,47.91,48.02,390359.0,41.2531,41.3564,41.2359,41.3306,390359.0
2019-01-22 15:20:00,48.03,48.11,48.02,48.09,304746.0,41.3392,41.4081,41.3306,41.3908,304746.0
2019-01-22 15:30:00,48.09,48.24,47.95,48.23,464770.0,41.3908,41.52,41.2704,41.5113,464770.0
2019-01-22 15:40:00,48.23,48.29,48.07,48.12,658620.0,41.5113,41.563,41.3736,41.4167,658620.0
2019-01-22 15:50:00,48.12,48.32,48.01,48.31,2034373.0,41.4167,41.5888,41.322,41.5802,2034373.0
2019-01-23 09:30:00,48.51,48.77,48.41,48.68,1287149.0,41.7523,41.9761,41.6663,41.8987,1287149.0
2019-01-23 09:40:00,48.68,48.8,48.58,48.62,552707.0,41.8987,42.0019,41.8126,41.847,552707.0
2019-01-23 09:50:00,48.62,48.69,48.51,48.62,340920.0,41.847,41.9073,41.7523,41.847,340920.0
2019-01-23 10:00:00,48.62,48.66,48.43,48.45,378469.0,41.847,41.8814,41.6835,41.7007,378469.0
2019-01-23 10:10:00,48.45,48.47,48.2,48.22,468767.0,41.7007,41.7179,41.4855,41.5027,468767.0
2019-01-23 10:20:00,48.22,48.29,48.14,48.18,419642.0,41.5027,41.563,41.4339,41.4683,419642.0
2019-01-23 10:30:00,48.17,48.25,48.11,48.13,533084.0,41.4597,41.5286,41.4081,41.4253,533084.0
2019-01-23 10:40:00,48.12,48.18,48.02,48.03,365979.0,41.4167,41.4683,41.3306,41.3392,365979.0
2019-01-23 10:50:00,48.03,48.06,47.99,48.03,343147.0,41.3392,41.365,41.3048,41.3392,343147.0
2019-01-23 11:00:00,48.03,48.06,47.98,47.99,407858.0,41.3392,41.365,41.2962,41.3048,407858.0
2019-01-23 11:10:00,48.0,48.16,47.89,47.9,432884.0,41.3134,41.4511,41.2187,41.2273,432884.0
2019-01-23 11:20:00,47.9,47.9,47.77,47.84,438617.0,41.2273,41.2273,41.1154,41.1757,438617.0
2019-01-23 11:30:00,47.84,47.9,47.77,47.79,310471.0,41.1757,41.2273,41.1154,41.1326,310471.0
2019-01-23 11:40:00,47.78,47.79,47.62,47.63,348156.0,41.124,41.1326,40.9863,40.9949,348156.0
2019-01-23 11:50:00,47.63,47.67,47.56,47.65,298550.0,40.9949,41.0294,40.9347,41.0121,298550.0
2019-01-23 12:00:00,47.65,47.7,47.52,47.57,420575.0,41.0121,41.0552,40.9003,40.9433,420575.0
2019-01-23 12:10:00,47.58,47.66,47.55,47.66,263652.0,40.9519,41.0207,40.9261,41.0207,263652.0
2019-01-23 12:20:00,47.66,47.77,47.63,47.73,280138.0,41.0207,41.1154,40.9949,41.081,280138.0
2019-01-23 12:30:00,47.73,47.79,47.67,47.7,183930.0,41.081,41.1326,41.0294,41.0552,183930.0
2019-01-23 12:40:00,47.69,47.89,47.66,47.89,287397.0,41.0466,41.2187,41.0207,41.2187,287397.0
2019-01-23 12:50:00,47.88,47.91,47.77,47.8,287739.0,41.2101,41.2359,41.1154,41.1412,287739.0
2019-01-23 13:00:00,47.8,47.83,47.67,47.8,212894.0,41.1412,41.1671,41.0294,41.1412,212894.0
2019-01-23 13:10:00,47.8,47.88,47.76,47.86,236810.0,41.1412,41.2101,41.1068,41.1929,236810.0
2019-01-23 13:20:00,47.85,47.86,47.73,47.77,310772.0,41.1843,41.1929,41.081,41.1154,310772.0
2019-01-23 13:30:00,47.77,47.91,47.76,47.87,191450.0,41.1154,41.2359,41.1068,41.2015,191450.0
2019-01-23 13:40:00,47.87,47.89,47.81,47.82,197443.0,41.2015,41.2187,41.1499,41.1585,197443.0
2019-01-23 13:50:00,47.82,47.87,47.78,47.8,244132.0,41.1585,41.2015,41.124,41.1412,244132.0
2019-01-23 14:00:00,47.81,47.97,47.81,47.92,235662.0,41.1499,41.2876,41.1499,41.2445,235662.0
2019-01-23 14:10:00,47.92,47.94,47.77,47.79,252220.0,41.2445,41.2617,41.1154,41.1326,252220.0
2019-01-23 14:20:00,47.79,47.91,47.77,47.89,265412.0,41.1326,41.2359,41.1154,41.2187,265412.0
2019-01-23 14:30:00,47.89,47.9,47.74,47.75,305177.0,41.2187,41.2273,41.0896,41.0982,305177.0
2019-01-23 14:40:00,47.75,47.76,47.64,47.68,280974.0,41.0982,41.1068,41.0035,41.038,280974.0
2019-01-23 14:50:00,47.68,47.76,47.67,47.73,259759.0,41.038,41.1068,41.0294,41.081,259759.0
2019-01-23 15:00:00,47.73,47.79,47.71,47.75,321752.0,41.081,41.1326,41.0638,41.0982,321752.0
2019-01-23 15:10:00,47.75,47.89,47.72,47.85,270524.0,41.0982,41.2187,41.0724,41.1843,270524.0
2019-01-23 15:20:00,47.86,47.96,47.85,47.93,364113.0,41.1929,41.279,41.1843,41.2531,364113.0
2019-01-23 15:30:00,47.93,47.95,47.87,47.93,316301.0,41.2531,41.2704,41.2015,41.2531,316301.0
2019-01-23 15:40:00,47.92,47.97,47.89,47.93,394967.0,41.2445,41.2876,41.2187,41.2531,394967.0
2019-01-23 15:50:00,47.93,47.96,47.85,47.96,1266395.0,41.2531,41.279,41.1843,41.279,1266395.0
2019-01-24 09:30:00,48.69,49.34,48.6,49.23,2307285.0,41.9073,42.4667,41.8298,42.372,2307285.0
2019-01-24 09:40:00,49.24,49.49,49.04,49.36,1466675.0,42.3806,42.5958,42.2085,42.4839,1466675.0
2019-01-24 09:50:00,49.35,49.58,49.28,49.58,1786520.0,42.4753,42.6733,42.4151,42.6733,1786520.0
2019-01-24 10:00:00,49.57,49.58,49.32,49.38,1035777.0,42.6647,42.6733,42.4495,42.5011,1035777.0
2019-01-24 10:10:00,49.39,49.79,49.35,49.74,1351808.0,42.5098,42.854,42.4753,42.811,1351808.0
2019-01-24 10:20:00,49.73,49.99,49.73,49.95,1372920.0,42.8024,43.0262,42.8024,42.9917,1372920.0
2019-01-24 10:30:00,49.95,49.97,49.66,49.77,1202660.0,42.9917,43.009,42.7421,42.8368,1202660.0
2019-01-24 10:40:00,49.76,49.8,49.42,49.44,1057818.0,42.8282,42.8626,42.5356,42.5528,1057818.0
2019-01-24 10:50:00,49.44,49.56,49.34,49.47,897511.0,42.5528,42.6561,42.4667,42.5786,897511.0
2019-01-24 11:00:00,49.47,49.8,49.46,49.76,957794.0,42.5786,42.8626,42.57,42.8282,957794.0
2019-01-24 11:10:00,49.76,49.79,49.38,49.42,828842.0,42.8282,42.854,42.5011,42.5356,828842.0
2019-01-24 11:20:00,49.42,49.65,49.36,49.63,560551.0,42.5356,42.7335,42.4839,42.7163,560551.0
2019-01-24 11:30:00,49.62,49.66,49.47,49.64,639876.0,42.7077,42.7421,42.5786,42.7249,639876.0
2019-01-24 11:40:00,49.64,49.78,49.58,49.76,487835.0,42.7249,42.8454,42.6733,42.8282,487835.0
2019-01-24 11:50:00,49.76,49.78,49.64,49.72,624930.0,42.8282,42.8454,42.7249,42.7938,624930.0
2019-01-24 12:00:00,49.72,49.74,49.66,49.71,509552.0,42.7938,42.811,42.7421,42.7852,509552.0
2019-01-24 12:10:00,49.71,49.84,49.56,49.83,1103015.0,42.7852,42.8971,42.6561,42.8885,1103015.0
2019-01-24 12:20:00,49.83,49.84,49.69,49.73,433847.0,42.8885,42.8971,42.768,42.8024,433847.0
2019-01-24 12:30:00,49.72,49.82,49.66,49.75,378532.0,42.7938,42.8799,42.7421,42.8196,378532.0
2019-01-24 12:40:00,49.75,49.77,49.63,49.64,281436.0,42.8196,42.8368,42.7163,42.7249,281436.0
2019-01-24 12:50:00,49.64,49.67,49.55,49.66,338207.0,42.7249,42.7507,42.6475,42.7421,338207.0
2019-01-24 13:00:00,49.66,49.68,49.56,49.58,454584.0,42.7421,42.7594,42.6561,42.6733,454584.0
2019-01-24 13:10:00,49.58,49.58,49.39,49.47,527696.0,42.6733,42.6733,42.5098,42.5786,527696.0
2019-01-24 13:20:00,49.47,49.48,49.28,49.37,605525.0,42.5786,42.5872,42.4151,42.4925,605525.0
2019-01-24 13:30:00,49.38,49.42,49.33,49.37,318346.0,42.5011,42.5356,42.4581,42.4925,318346.0
2019-01-24 13:40:00,49.37,49.43,49.3,49.41,393908.0,42.4925,42.5442,42.4323,42.527,393908.0
2019-01-24 13:50:00,49.42,49.55,49.4,49.51,416540.0,42.5356,42.6475,42.5184,42.613,416540.0
2019-01-24 14:00:00,49.51,49.68,49.51,49.66,662784.0,42.613,42.7594,42.613,42.7421,662784.0
2019-01-24 14:10:00,49.66,49.72,49.56,49.59,575559.0,42.7421,42.7938,42.6561,42.6819,575559.0
2019-01-24 14:20:00,49.61,49.81,49.55,49.81,964253.0,42.6991,42.8712,42.6475,42.8712,964253.0
2019-01-24 14:30:00,49.8,49.81,49.66,49.72,1055701.0,42.8626,42.8712,42.7421,42.7938,1055701.0
2019-01-24 14:40:00,49.73,49.86,49.72,49.78,767868.0,42.8024,42.9143,42.7938,42.8454,767868.0
2019-01-24 14:50:00,49.77,49.89,49.77,49.87,621292.0,42.8368,42.9401,42.8368,42.9229,621292.0
2019-01-24 15:00:00,49.87,49.93,49.84,49.91,787772.0,42.9229,42.9745,42.8971,42.9573,787772.0
2019-01-24 15:10:00,49.9,50.04,49.86,49.99,1423003.0,42.9487,43.0692,42.9143,43.0262,1423003.0
2019-01-24 15:20:00,49.99,50.01,49.88,49.91,874179.0,43.0262,43.0434,42.9315,42.9573,874179.0
2019-01-24 15:30:00,49.91,49.92,49.75,49.77,1211385.0,42.9573,42.9659,42.8196,42.8368,1211385.0
2019-01-24 15:40:00,49.77,49.82,49.66,49.7,1581112.0,42.8368,42.8799,42.7421,42.7766,1581112.0
2019-01-24 15:50:00,49.7,49.9,49.68,49.73,3150517.0,42.7766,42.9487,42.7594,42.8024,3150517.0
2019-01-25 09:30:00,46.85,47.0,45.75,46.36,8615925.0,40.3236,40.4527,39.3768,39.9018,8615925.0
2019-01-25 09:40:00,46.36,46.37,46.02,46.06,4643551.0,39.9018,39.9105,39.6092,39.6436,4643551.0
2019-01-25 09:50:00,46.07,46.22,45.83,46.11,4383487.0,39.6522,39.7813,39.4457,39.6867,4383487.0
2019-01-25 10:00:00,46.12,46.74,46.04,46.6,3677996.0,39.6953,40.2289,39.6264,40.1084,3677996.0
2019-01-25 10:10:00,46.61,46.86,46.45,46.52,3314639.0,40.117,40.3322,39.9793,40.0396,3314639.0
2019-01-25 10:20:00,46.51,46.68,46.36,46.66,1840493.0,40.0309,40.1773,39.9018,40.1601,1840493.0
2019-01-25 10:30:00,46.66,46.76,46.53,46.56,2011694.0,40.1601,40.2461,40.0482,40.074,2011694.0
2019-01-25 10:40:00,46.55,46.58,46.29,46.39,1939314.0,40.0654,40.0912,39.8416,39.9277,1939314.0
2019-01-25 10:50:00,46.39,46.52,46.29,46.4,2133118.0,39.9277,40.0396,39.8416,39.9363,2133118.0
2019-01-25 11:00:00,46.4,46.62,46.39,46.53,1540911.0,39.9363,40.1256,39.9277,40.0482,1540911.0
2019-01-25 11:10:00,46.53,46.6,46.46,46.49,1965444.0,40.0482,40.1084,39.9879,40.0137,1965444.0
2019-01-25 11:20:00,46.49,46.59,46.47,46.56,1363165.0,40.0137,40.0998,39.9965,40.074,1363165.0
2019-01-25 11:30:00,46.56,46.65,46.54,46.64,1186947.0,40.074,40.1514,40.0568,40.1428,1186947.0
2019-01-25 11:40:00,46.64,46.65,46.51,46.65,1122932.0,40.1428,40.1514,40.0309,40.1514,1122932.0
2019-01-25 11:50:00,46.65,46.71,46.52,46.55,1198429.0,40.1514,40.2031,40.0396,40.0654,1198429.0
2019-01-25 12:00:00,46.55,46.56,46.4,46.52,970730.0,40.0654,40.074,39.9363,40.0396,970730.0
2019-01-25 12:10:00,46.52,46.56,46.46,46.49,878926.0,40.0396,40.074,39.9879,40.0137,878926.0
2019-01-25 12:20:00,46.5,46.86,46.49,46.77,1430790.0,40.0223,40.3322,40.0137,40.2547,1430790.0
2019-01-25 12:30:00,46.77,46.94,46.7,46.92,1313578.0,40.2547,40.401,40.1945,40.3838,1313578.0
2019-01-25 12:40:00,46.92,46.96,46.81,46.91,1985977.0,40.3838,40.4183,40.2892,40.3752,1985977.0
2019-01-25 12:50:00,46.92,47.23,46.89,47.17,2030525.0,40.3838,40.6507,40.358,40.599,2030525.0
2019-01-25 13:00:00,47.16,47.3,47.16,47.27,1396044.0,40.5904,40.7109,40.5904,40.6851,1396044.0
2019-01-25 13:10:00,47.27,47.28,47.18,47.21,1015542.0,40.6851,40.6937,40.6076,40.6334,1015542.0
2019-01-25 13:20:00,47.21,47.43,47.19,47.36,1127023.0,40.6334,40.8228,40.6162,40.7625,1127023.0
2019-01-25 13:30:00,47.35,47.42,47.19,47.22,942488.0,40.7539,40.8142,40.6162,40.642,942488.0
2019-01-25 13:40:00,47.22,47.25,47.12,47.21,749664.0,40.642,40.6679,40.556,40.6334,749664.0
2019-01-25 13:50:00,47.21,47.28,47.12,47.15,882348.0,40.6334,40.6937,40.556,40.5818,882348.0
2019-01-25 14:00:00,47.15,47.2,47.04,47.16,1040275.0,40.5818,40.6248,40.4871,40.5904,1040275.0
2019-01-25 14:10:00,47.16,47.19,47.0,47.01,760277.0,40.5904,40.6162,40.4527,40.4613,760277.0
2019-01-25 14:20:00,47.02,47.02,46.77,46.87,1495686.0,40.4699,40.4699,40.2547,40.3408,1495686.0
2019-01-25 14:30:00,46.87,46.98,46.86,46.91,811041.0,40.3408,40.4355,40.3322,40.3752,811041.0
2019-01-25 14:40:00,46.91,46.92,46.77,46.84,887535.0,40.3752,40.3838,40.2547,40.315,887535.0
2019-01-25 14:50:00,46.84,46.88,46.74,46.81,875885.0,40.315,40.3494,40.2289,40.2892,875885.0
2019-01-25 15:00:00,46.81,46.84,46.63,46.63,1203962.0,40.2892,40.315,40.1342,40.1342,1203962.0
2019-01-25 15:10:00,46.64,46.78,46.62,46.71,1179164.0,40.1428,40.2633,40.1256,40.2031,1179164.0
2019-01-25 15:20:00,46.72,46.8,46.58,46.63,1364737.0,40.2117,40.2806,40.0912,40.1342,1364737.0
2019-01-25 15:30:00,46.64,46.75,46.57,46.71,1304788.0,40.1428,40.2375,40.0826,40.2031,1304788.0
2019-01-25 15:40:00,46.7,46.89,46.7,46.82,1782591.0,40.1945,40.358,40.1945,40.2978,1782591.0
2019-01-25 15:50:00,46.82,47.12,46.78,47.05,6055277.0,40.2978,40.556,40.2633,40.4957,6055277.0
2019-01-28 09:30:00,46.13,46.38,46.05,46.22,2854009.0,39.7039,39.9191,39.635,39.7813,2854009.0
2019-01-28 09:40:00,46.21,46.47,46.13,46.28,1433411.0,39.7727,39.9965,39.7039,39.833,1433411.0
2019-01-28 09:50:00,46.27,46.46,46.23,46.44,917837.0,39.8244,39.9879,39.79,39.9707,917837.0
2019-01-28 10:00:00,46.44,46.59,46.39,46.56,897596.0,39.9707,40.0998,39.9277,40.074,897596.0
2019-01-28 10:10:00,46.56,46.59,46.4,46.54,657135.0,40.074,40.0998,39.9363,40.0568,657135.0
2019-01-28 10:20:00,46.54,46.63,46.47,46.53,745011.0,40.0568,40.1342,39.9965,40.0482,745011.0
2019-01-28 10:30:00,46.52,46.59,46.49,46.53,600645.0,40.0396,40.0998,40.0137,40.0482,600645.0
2019-01-28 10:40:00,46.53,46.73,46.52,46.62,677629.0,40.0482,40.2203,40.0396,40.1256,677629.0
2019-01-28 10:50:00,46.61,46.67,46.47,46.47,413654.0,40.117,40.1687,39.9965,39.9965,413654.0
2019-01-28 11:00:00,46.47,46.52,46.35,46.39,820650.0,39.9965,40.0396,39.8932,39.9277,820650.0
2019-01-28 11:10:00,46.39,46.45,46.32,46.34,495385.0,39.9277,39.9793,39.8674,39.8846,495385.0
2019-01-28 11:20:00,46.34,46.42,46.26,46.4,717675.0,39.8846,39.9535,39.8158,39.9363,717675.0
2019-01-28 11:30:00,46.4,46.45,46.3,46.31,510173.0,39.9363,39.9793,39.8502,39.8588,510173.0
2019-01-28 11:40:00,46.3,46.31,46.18,46.26,544130.0,39.8502,39.8588,39.7469,39.8158,544130.0
2019-01-28 11:50:00,46.26,46.3,46.2,46.21,786187.0,39.8158,39.8502,39.7641,39.7727,786187.0
2019-01-28 12:00:00,46.22,46.29,46.19,46.28,886312.0,39.7813,39.8416,39.7555,39.833,886312.0
2019-01-28 12:10:00,46.28,46.32,46.24,46.25,493399.0,39.833,39.8674,39.7986,39.8072,493399.0
2019-01-28 12:20:00,46.25,46.41,46.24,46.38,509683.0,39.8072,39.9449,39.7986,39.9191,509683.0
2019-01-28 12:30:00,46.38,46.44,46.34,46.42,299736.0,39.9191,39.9707,39.8846,39.9535,299736.0
2019-01-28 12:40:00,46.41,46.43,46.35,46.38,251055.0,39.9449,39.9621,39.8932,39.9191,251055.0
2019-01-28 12:50:00,46.38,46.41,46.29,46.33,313197.0,39.9191,39.9449,39.8416,39.876,313197.0
2019-01-28 13:00:00,46.32,46.35,46.27,46.34,284774.0,39.8674,39.8932,39.8244,39.8846,284774.0
2019-01-28 13:10:00,46.34,46.38,46.33,46.34,268740.0,39.8846,39.9191,39.876,39.8846,268740.0
2019-01-28 13:20:00,46.35,46.42,46.32,46.34,456237.0,39.8932,39.9535,39.8674,39.8846,456237.0
2019-01-28 13:30:00,46.34,46.41,46.34,46.36,359542.0,39.8846,39.9449,39.8846,39.9018,359542.0
2019-01-28 13:40:00,46.35,46.42,46.33,46.41,301568.0,39.8932,39.9535,39.876,39.9449,301568.0
2019-01-28 13:50:00,46.41,46.45,46.39,46.42,258690.0,39.9449,39.9793,39.9277,39.9535,258690.0
2019-01-28 14:00:00,46.42,46.47,46.36,46.4,379180.0,39.9535,39.9965,39.9018,39.9363,379180.0
2019-01-28 14:10:00,46.39,46.41,46.32,46.35,373721.0,39.9277,39.9449,39.8674,39.8932,373721.0
2019-01-28 14:20:00,46.36,46.41,46.27,46.33,438047.0,39.9018,39.9449,39.8244,39.876,438047.0
2019-01-28 14:30:00,46.33,46.41,46.32,46.38,397745.0,39.876,39.9449,39.8674,39.9191,397745.0
2019-01-28 14:40:00,46.38,46.42,46.35,46.4,397836.0,39.9191,39.9535,39.8932,39.9363,397836.0
2019-01-28 14:50:00,46.4,46.46,46.35,46.36,521214.0,39.9363,39.9879,39.8932,39.9018,521214.0
2019-01-28 15:00:00,46.37,46.43,46.36,46.42,473688.0,39.9105,39.9621,39.9018,39.9535,473688.0
2019-01-28 15:10:00,46.41,46.56,46.41,46.53,638718.0,39.9449,40.074,39.9449,40.0482,638718.0
2019-01-28 15:20:00,46.53,46.64,46.51,46.58,677872.0,40.0482,40.1428,40.0309,40.0912,677872.0
2019-01-28 15:30:00,46.59,46.62,46.56,46.6,638429.0,40.0998,40.1256,40.074,40.1084,638429.0
2019-01-28 15:40:00,46.61,46.62,46.53,46.54,792322.0,40.117,40.1256,40.0482,40.0568,792322.0
2019-01-28 15:50:00,46.53,46.72,46.51,46.72,2640142.0,40.0482,40.2117,40.0309,40.2117,2640142.0
2019-01-29 09:30:00,46.73,46.97,46.69,46.78,1668511.0,40.2203,40.4269,40.1859,40.2633,1668511.0
2019-01-29 09:40:00,46.78,46.9,46.64,46.67,951559.0,40.2633,40.3666,40.1428,40.1687,951559.0
2019-01-29 09:50:00,46.66,46.75,46.53,46.57,485428.0,40.1601,40.2375,40.0482,40.0826,485428.0
2019-01-29 10:00:00,46.57,46.75,46.57,46.62,463924.0,40.0826,40.2375,40.0826,40.1256,463924.0
2019-01-29 10:10:00,46.63,46.73,46.59,46.73,371177.0,40.1342,40.2203,40.0998,40.2203,371177.0
2019-01-29 10:20:00,46.73,46.82,46.71,46.82,609245.0,40.2203,40.2978,40.2031,40.2978,609245.0
2019-01-29 10:30:00,46.82,46.83,46.64,46.67,329902.0,40.2978,40.3064,40.1428,40.1687,329902.0
2019-01-29 10:40:00,46.67,46.7,46.59,46.61,382378.0,40.1687,40.1945,40.0998,40.117,382378.0
2019-01-29 10:50:00,46.61,46.61,46.39,46.45,560688.0,40.117,40.117,39.9277,39.9793,560688.0
2019-01-29 11:00:00,46.44,46.54,46.4,46.51,347521.0,39.9707,40.0568,39.9363,40.0309,347521.0
2019-01-29 11:10:00,46.51,46.53,46.41,46.49,408665.0,40.0309,40.0482,39.9449,40.0137,408665.0
2019-01-29 11:20:00,46.48,46.52,46.41,46.47,306998.0,40.0051,40.0396,39.9449,39.9965,306998.0
2019-01-29 11:30:00,46.48,46.57,46.48,46.52,251907.0,40.0051,40.0826,40.0051,40.0396,251907.0
2019-01-29 11:40:00,46.52,46.53,46.43,46.45,219118.0,40.0396,40.0482,39.9621,39.9793,219118.0
2019-01-29 11:50:00,46.45,46.47,46.42,46.42,238198.0,39.9793,39.9965,39.9535,39.9535,238198.0
2019-01-29 12:00:00,46.41,46.43,46.34,46.39,373738.0,39.9449,39.9621,39.8846,39.9277,373738.0
2019-01-29 12:10:00,46.39,46.5,46.37,46.49,371658.0,39.9277,40.0223,39.9105,40.0137,371658.0
2019-01-29 12:20:00,46.49,46.56,46.49,46.54,277092.0,40.0137,40.074,40.0137,40.0568,277092.0
2019-01-29 12:30:00,46.53,46.53,46.4,46.42,189041.0,40.0482,40.0482,39.9363,39.9535,189041.0
2019-01-29 12:40:00,46.42,46.43,46.39,46.41,130471.0,39.9535,39.9621,39.9277,39.9449,130471.0
2019-01-29 12:50:00,46.4,46.5,46.4,46.45,205015.0,39.9363,40.0223,39.9363,39.9793,205015.0
2019-01-29 13:00:00,46.45,46.45,46.4,46.45,189342.0,39.9793,39.9793,39.9363,39.9793,189342.0
2019-01-29 13:10:00,46.45,46.49,46.42,46.46,159920.0,39.9793,40.0137,39.9535,39.9879,159920.0
2019-01-29 13:20:00,46.47,46.49,46.43,46.46,149817.0,39.9965,40.0137,39.9621,39.9879,149817.0
2019-01-29 13:30:00,46.47,46.47,46.37,46.38,126665.0,39.9965,39.9965,39.9105,39.9191,126665.0
2019-01-29 13:40:00,46.38,46.5,46.38,46.47,251375.0,39.9191,40.0223,39.9191,39.9965,251375.0
2019-01-29 13:50:00,46.47,46.5,46.45,46.48,251601.0,39.9965,40.0223,39.9793,40.0051,251601.0
2019-01-29 14:00:00,46.48,46.49,46.41,46.46,209075.0,40.0051,40.0137,39.9449,39.9879,209075.0
2019-01-29 14:10:00,46.45,46.46,46.36,46.41,338117.0,39.9793,39.9879,39.9018,39.9449,338117.0
2019-01-29 14:20:00,46.41,46.42,46.38,46.4,159936.0,39.9449,39.9535,39.9191,39.9363,159936.0
2019-01-29 14:30:00,46.4,46.43,46.37,46.42,319500.0,39.9363,39.9621,39.9105,39.9535,319500.0
2019-01-29 14:40:00,46.42,46.44,46.35,46.36,388958.0,39.9535,39.9707,39.8932,39.9018,388958.0
2019-01-29 14:50:00,46.36,46.39,46.35,46.35,143002.0,39.9018,39.9277,39.8932,39.8932,143002.0
2019-01-29 15:00:00,46.35,46.4,46.33,46.39,299381.0,39.8932,39.9363,39.876,39.9277,299381.0
2019-01-29 15:10:00,46.4,46.47,46.37,46.47,287453.0,39.9363,39.9965,39.9105,39.9965,287453.0
2019-01-29 15:20:00,46.47,46.5,46.45,46.48,354699.0,39.9965,40.0223,39.9793,40.0051,354699.0
2019-01-29 15:30:00,46.48,46.56,46.47,46.53,426844.0,40.0051,40.074,39.9965,40.0482,426844.0
2019-01-29 15:40:00,46.53,46.55,46.48,46.5,587366.0,40.0482,40.0654,40.0051,40.0223,587366.0
2019-01-29 15:50:00,46.5,46.55,46.42,46.54,1805009.0,40.0223,40.0654,39.9535,40.0568,1805009.0
2019-01-30 09:30:00,46.68,46.83,46.45,46.79,1416247.0,40.1773,40.3064,39.9793,40.2719,1416247.0
2019-01-30 09:40:00,46.78,46.83,46.45,46.48,860726.0,40.2633,40.3064,39.9793,40.0051,860726.0
2019-01-30 09:50:00,46.47,46.65,46.47,46.55,485184.0,39.9965,40.1514,39.9965,40.0654,485184.0
2019-01-30 10:00:00,46.54,46.57,46.45,46.5,611604.0,40.0568,40.0826,39.9793,40.0223,611604.0
2019-01-30 10:10:00,46.5,46.6,46.49,46.54,501871.0,40.0223,40.1084,40.0137,40.0568,501871.0
2019-01-30 10:20:00,46.55,46.65,46.54,46.61,383071.0,40.0654,40.1514,40.0568,40.117,383071.0
2019-01-30 10:30:00,46.62,46.7,46.61,46.66,475220.0,40.1256,40.1945,40.117,40.1601,475220.0
2019-01-30 10:40:00,46.67,46.78,46.64,46.69,430436.0,40.1687,40.2633,40.1428,40.1859,430436.0
2019-01-30 10:50:00,46.69,46.71,46.56,46.63,538532.0,40.1859,40.2031,40.074,40.1342,538532.0
2019-01-30 11:00:00,46.63,46.8,46.62,46.72,721485.0,40.1342,40.2806,40.1256,40.2117,721485.0
2019-01-30 11:10:00,46.73,46.79,46.68,46.77,395980.0,40.2203,40.2719,40.1773,40.2547,395980.0
2019-01-30 11:20:00,46.76,46.78,46.66,46.67,367406.0,40.2461,40.2633,40.1601,40.1687,367406.0
2019-01-30 11:30:00,46.67,46.7,46.64,46.68,350564.0,40.1687,40.1945,40.1428,40.1773,350564.0
2019-01-30 11:40:00,46.68,46.77,46.66,46.75,255070.0,40.1773,40.2547,40.1601,40.2375,255070.0
2019-01-30 11:50:00,46.75,46.78,46.68,46.78,284814.0,40.2375,40.2633,40.1773,40.2633,284814.0
2019-01-30 12:00:00,46.77,46.85,46.75,46.84,469067.0,40.2547,40.3236,40.2375,40.315,469067.0
2019-01-30 12:10:00,46.84,46.91,46.84,46.9,716810.0,40.315,40.3752,40.315,40.3666,716810.0
2019-01-30 12:20:00,46.89,46.97,46.88,46.95,364270.0,40.358,40.4269,40.3494,40.4097,364270.0
2019-01-30 12:30:00,46.96,46.98,46.89,46.92,298673.0,40.4183,40.4355,40.358,40.3838,298673.0
2019-01-30 12:40:00,46.93,47.04,46.86,47.0,748078.0,40.3924,40.4871,40.3322,40.4527,748078.0
2019-01-30 12:50:00,47.01,47.12,47.0,47.1,433419.0,40.4613,40.556,40.4527,40.5388,433419.0
2019-01-30 13:00:00,47.11,47.11,47.04,47.07,270481.0,40.5474,40.5474,40.4871,40.5129,270481.0
2019-01-30 13:10:00,47.07,47.09,47.02,47.04,163308.0,40.5129,40.5302,40.4699,40.4871,163308.0
2019-01-30 13:20:00,47.04,47.05,47.0,47.02,235671.0,40.4871,40.4957,40.4527,40.4699,235671.0
2019-01-30 13:30:00,47.02,47.1,47.01,47.09,191549.0,40.4699,40.5388,40.4613,40.5302,191549.0
2019-01-30 13:40:00,47.09,47.11,46.94,46.96,456120.0,40.5302,40.5474,40.401,40.4183,456120.0
2019-01-30 13:50:00,46.95,47.06,46.92,47.02,311280.0,40.4097,40.5043,40.3838,40.4699,311280.0
2019-01-30 14:00:00,47.02,47.33,46.99,47.19,1581963.0,40.4699,40.7367,40.4441,40.6162,1581963.0
2019-01-30 14:10:00,47.19,47.41,47.19,47.38,671061.0,40.6162,40.8056,40.6162,40.7798,671061.0
2019-01-30 14:20:00,47.38,47.49,47.33,47.37,536724.0,40.7798,40.8744,40.7367,40.7711,536724.0
2019-01-30 14:30:00,47.38,47.5,47.32,47.44,504782.0,40.7798,40.883,40.7281,40.8314,504782.0
2019-01-30 14:40:00,47.44,47.57,47.39,47.55,448409.0,40.8314,40.9433,40.7884,40.9261,448409.0
2019-01-30 14:50:00,47.54,47.68,47.48,47.65,517148.0,40.9175,41.038,40.8658,41.0121,517148.0
2019-01-30 15:00:00,47.65,47.68,47.46,47.46,490550.0,41.0121,41.038,40.8486,40.8486,490550.0
2019-01-30 15:10:00,47.46,47.54,47.39,47.54,443320.0,40.8486,40.9175,40.7884,40.9175,443320.0
2019-01-30 15:20:00,47.54,47.6,47.49,47.54,378060.0,40.9175,40.9691,40.8744,40.9175,378060.0
2019-01-30 15:30:00,47.54,47.57,47.49,47.54,507909.0,40.9175,40.9433,40.8744,40.9175,507909.0
2019-01-30 15:40:00,47.54,47.55,47.44,47.52,716496.0,40.9175,40.9261,40.8314,40.9003,716496.0
2019-01-30 15:50:00,47.51,47.55,47.42,47.55,1640373.0,40.8916,40.9261,40.8142,40.9261,1640373.0
2019-01-31 09:30:00,46.69,46.75,46.12,46.31,2946226.0,40.1859,40.2375,39.6953,39.8588,2946226.0
2019-01-31 09:40:00,46.31,46.63,46.1,46.62,2041946.0,39.8588,40.1342,39.6781,40.1256,2041946.0
2019-01-31 09:50:00,46.61,46.7,46.34,46.4,1718020.0,40.117,40.1945,39.8846,39.9363,1718020.0
2019-01-31 10:00:00,46.4,46.63,46.38,46.42,1327153.0,39.9363,40.1342,39.9191,39.9535,1327153.0
2019-01-31 10:10:00,46.43,46.63,46.42,46.55,875598.0,39.9621,40.1342,39.9535,40.0654,875598.0
2019-01-31 10:20:00,46.56,46.56,46.35,46.43,1079440.0,40.074,40.074,39.8932,39.9621,1079440.0
2019-01-31 10:30:00,46.43,46.48,46.24,46.24,1261455.0,39.9621,40.0051,39.7986,39.7986,1261455.0
2019-01-31 10:40:00,46.25,46.36,46.22,46.3,665355.0,39.8072,39.9018,39.7813,39.8502,665355.0
2019-01-31 10:50:00,46.3,46.35,46.23,46.28,597235.0,39.8502,39.8932,39.79,39.833,597235.0
2019-01-31 11:00:00,46.28,46.35,46.24,46.24,730968.0,39.833,39.8932,39.7986,39.7986,730968.0
2019-01-31 11:10:00,46.24,46.34,46.22,46.28,1147965.0,39.7986,39.8846,39.7813,39.833,1147965.0
2019-01-31 11:20:00,46.28,46.3,46.2,46.24,908295.0,39.833,39.8502,39.7641,39.7986,908295.0
2019-01-31 11:30:00,46.24,46.31,46.21,46.3,509935.0,39.7986,39.8588,39.7727,39.8502,509935.0
2019-01-31 11:40:00,46.3,46.32,46.27,46.3,597028.0,39.8502,39.8674,39.8244,39.8502,597028.0
2019-01-31 11:50:00,46.3,46.4,46.27,46.31,672673.0,39.8502,39.9363,39.8244,39.8588,672673.0
2019-01-31 12:00:00,46.32,46.34,46.26,46.32,718269.0,39.8674,39.8846,39.8158,39.8674,718269.0
2019-01-31 12:10:00,46.32,46.39,46.3,46.39,346875.0,39.8674,39.9277,39.8502,39.9277,346875.0
2019-01-31 12:20:00,46.39,46.5,46.36,46.47,811842.0,39.9277,40.0223,39.9018,39.9965,811842.0
2019-01-31 12:30:00,46.48,46.61,46.46,46.58,916044.0,40.0051,40.117,39.9879,40.0912,916044.0
2019-01-31 12:40:00,46.58,46.59,46.41,46.54,921705.0,40.0912,40.0998,39.9449,40.0568,921705.0
2019-01-31 12:50:00,46.54,46.58,46.5,46.53,367253.0,40.0568,40.0912,40.0223,40.0482,367253.0
2019-01-31 13:00:00,46.54,46.7,46.49,46.69,598223.0,40.0568,40.1945,40.0137,40.1859,598223.0
2019-01-31 13:10:00,46.7,46.75,46.67,46.72,460087.0,40.1945,40.2375,40.1687,40.2117,460087.0
2019-01-31 13:20:00,46.71,46.85,46.7,46.8,645446.0,40.2031,40.3236,40.1945,40.2806,645446.0
2019-01-31 13:30:00,46.81,46.82,46.71,46.81,916525.0,40.2892,40.2978,40.2031,40.2892,916525.0
2019-01-31 13:40:00,46.82,46.99,46.79,46.94,789752.0,40.2978,40.4441,40.2719,40.401,789752.0
2019-01-31 13:50:00,46.94,47.08,46.93,47.05,869531.0,40.401,40.5215,40.3924,40.4957,869531.0
2019-01-31 14:00:00,47.05,47.08,46.99,47.05,522164.0,40.4957,40.5215,40.4441,40.4957,522164.0
2019-01-31 14:10:00,47.05,47.05,46.92,46.92,568217.0,40.4957,40.4957,40.3838,40.3838,568217.0
2019-01-31 14:20:00,46.92,47.01,46.91,47.0,346609.0,40.3838,40.4613,40.3752,40.4527,346609.0
2019-01-31 14:30:00,47.0,47.01,46.96,46.99,367910.0,40.4527,40.4613,40.4183,40.4441,367910.0
2019-01-31 14:40:00,47.0,47.1,46.98,47.08,377017.0,40.4527,40.5388,40.4355,40.5215,377017.0
2019-01-31 14:50:00,47.08,47.17,47.04,47.16,378960.0,40.5215,40.599,40.4871,40.5904,378960.0
2019-01-31 15:00:00,47.16,47.16,46.98,47.0,641627.0,40.5904,40.5904,40.4355,40.4527,641627.0
2019-01-31 15:10:00,46.99,47.01,46.95,46.98,662478.0,40.4441,40.4613,40.4097,40.4355,662478.0
2019-01-31 15:20:00,46.99,47.08,46.97,47.08,354375.0,40.4441,40.5215,40.4269,40.5215,354375.0
2019-01-31 15:30:00,47.07,47.18,47.04,47.16,725664.0,40.5129,40.6076,40.4871,40.5904,725664.0
2019-01-31 15:40:00,47.15,47.17,47.07,47.12,736186.0,40.5818,40.599,40.5129,40.556,736186.0
2019-01-31 15:50:00,47.12,47.15,47.03,47.11,2598635.0,40.556,40.5818,40.4785,40.5474,2598635.0
2019-02-01 09:30:00,47.06,47.53,47.01,47.52,1488343.0,40.5043,40.9089,40.4613,40.9003,1488343.0
2019-02-01 09:40:00,47.53,47.65,47.52,47.56,866051.0,40.9089,41.0121,40.9003,40.9347,866051.0
2019-02-01 09:50:00,47.57,47.74,47.49,47.67,812371.0,40.9433,41.0896,40.8744,41.0294,812371.0
2019-02-01 10:00:00,47.68,47.94,47.54,47.93,928621.0,41.038,41.2617,40.9175,41.2531,928621.0
2019-02-01 10:10:00,47.93,48.14,47.93,48.13,817402.0,41.2531,41.4339,41.2531,41.4253,817402.0
2019-02-01 10:20:00,48.12,48.39,48.1,48.36,1122486.0,41.4167,41.6491,41.3995,41.6232,1122486.0
2019-02-01 10:30:00,48.36,48.44,48.3,48.43,1102479.0,41.6232,41.6921,41.5716,41.6835,1102479.0
2019-02-01 10:40:00,48.44,48.55,48.42,48.48,774761.0,41.6921,41.7868,41.6749,41.7265,774761.0
2019-02-01 10:50:00,48.48,48.69,48.42,48.66,1199124.0,41.7265,41.9073,41.6749,41.8814,1199124.0
2019-02-01 11:00:00,48.65,48.9,48.54,48.86,1342060.0,41.8728,42.088,41.7782,42.0536,1342060.0
2019-02-01 11:10:00,48.86,48.93,48.68,48.68,895553.0,42.0536,42.1138,41.8987,41.8987,895553.0
2019-02-01 11:20:00,48.68,48.8,48.64,48.75,861329.0,41.8987,42.0019,41.8642,41.9589,861329.0
2019-02-01 11:30:00,48.74,48.84,48.69,48.8,542674.0,41.9503,42.0364,41.9073,42.0019,542674.0
2019-02-01 11:40:00,48.8,48.88,48.77,48.81,558376.0,42.0019,42.0708,41.9761,42.0105,558376.0
2019-02-01 11:50:00,48.81,49.03,48.79,48.92,690669.0,42.0105,42.1999,41.9933,42.1052,690669.0
2019-02-01 12:00:00,48.91,49.03,48.89,49.01,907725.0,42.0966,42.1999,42.0794,42.1827,907725.0
2019-02-01 12:10:00,49.01,49.05,48.91,48.96,944499.0,42.1827,42.2171,42.0966,42.1397,944499.0
2019-02-01 12:20:00,48.96,48.97,48.71,48.8,904772.0,42.1397,42.1483,41.9245,42.0019,904772.0
2019-02-01 12:30:00,48.79,48.8,48.55,48.55,961780.0,41.9933,42.0019,41.7868,41.7868,961780.0
2019-02-01 12:40:00,48.55,48.59,48.47,48.5,893109.0,41.7868,41.8212,41.7179,41.7437,893109.0
2019-02-01 12:50:00,48.49,48.5,48.43,48.48,354258.0,41.7351,41.7437,41.6835,41.7265,354258.0
2019-02-01 13:00:00,48.48,48.58,48.42,48.55,578128.0,41.7265,41.8126,41.6749,41.7868,578128.0
2019-02-01 13:10:00,48.55,48.66,48.55,48.62,593208.0,41.7868,41.8814,41.7868,41.847,593208.0
2019-02-01 13:20:00,48.62,48.72,48.59,48.68,779059.0,41.847,41.9331,41.8212,41.8987,779059.0
2019-02-01 13:30:00,48.68,48.75,48.65,48.69,400064.0,41.8987,41.9589,41.8728,41.9073,400064.0
2019-02-01 13:40:00,48.69,48.71,48.59,48.61,488976.0,41.9073,41.9245,41.8212,41.8384,488976.0
2019-02-01 13:50:00,48.61,48.62,48.53,48.55,289812.0,41.8384,41.847,41.7696,41.7868,289812.0
2019-02-01 14:00:00,48.54,48.55,48.42,48.45,654022.0,41.7782,41.7868,41.6749,41.7007,654022.0
2019-02-01 14:10:00,48.45,48.47,48.38,48.38,491781.0,41.7007,41.7179,41.6405,41.6405,491781.0
2019-02-01 14:20:00,48.37,48.42,48.31,48.34,303231.0,41.6318,41.6749,41.5802,41.606,303231.0
2019-02-01 14:30:00,48.34,48.4,48.27,48.29,374209.0,41.606,41.6577,41.5458,41.563,374209.0
2019-02-01 14:40:00,48.3,48.3,48.22,48.27,336186.0,41.5716,41.5716,41.5027,41.5458,336186.0
2019-02-01 14:50:00,48.27,48.3,48.19,48.26,396891.0,41.5458,41.5716,41.4769,41.5372,396891.0
2019-02-01 15:00:00,48.25,48.32,48.24,48.27,411613.0,41.5286,41.5888,41.52,41.5458,411613.0
2019-02-01 15:10:00,48.26,48.49,48.26,48.49,814426.0,41.5372,41.7351,41.5372,41.7351,814426.0
2019-02-01 15:20:00,48.48,48.57,48.44,48.55,595163.0,41.7265,41.804,41.6921,41.7868,595163.0
2019-02-01 15:30:00,48.55,48.59,48.52,48.59,720714.0,41.7868,41.8212,41.7609,41.8212,720714.0
2019-02-01 15:40:00,48.59,48.68,48.57,48.59,890924.0,41.8212,41.8987,41.804,41.8212,890924.0
2019-02-01 15:50:00,48.58,48.76,48.55,48.74,1908744.0,41.8126,41.9675,41.7868,41.9503,1908744.0
2019-02-04 09:30:00,48.62,48.67,48.28,48.32,1111419.0,41.847,41.8901,41.5544,41.5888,1111419.0
2019-02-04 09:40:00,48.33,48.52,48.24,48.51,489770.0,41.5974,41.7609,41.52,41.7523,489770.0
2019-02-04 09:50:00,48.51,48.67,48.49,48.58,528331.0,41.7523,41.8901,41.7351,41.8126,528331.0
2019-02-04 10:00:00,48.58,48.7,48.52,48.65,559732.0,41.8126,41.9159,41.7609,41.8728,559732.0
2019-02-04 10:10:00,48.65,48.88,48.64,48.78,680128.0,41.8728,42.0708,41.8642,41.9847,680128.0
2019-02-04 10:20:00,48.79,48.91,48.78,48.89,717361.0,41.9933,42.0966,41.9847,42.0794,717361.0
2019-02-04 10:30:00,48.9,48.95,48.81,48.92,480241.0,42.088,42.131,42.0105,42.1052,480241.0
2019-02-04 10:40:00,48.93,48.94,48.81,48.84,279512.0,42.1138,42.1224,42.0105,42.0364,279512.0
2019-02-04 10:50:00,48.84,48.86,48.75,48.79,421536.0,42.0364,42.0536,41.9589,41.9933,421536.0
2019-02-04 11:00:00,48.79,48.87,48.73,48.75,512920.0,41.9933,42.0622,41.9417,41.9589,512920.0
2019-02-04 11:10:00,48.75,48.8,48.72,48.78,222048.0,41.9589,42.0019,41.9331,41.9847,222048.0
2019-02-04 11:20:00,48.78,48.84,48.76,48.84,316920.0,41.9847,42.0364,41.9675,42.0364,316920.0
2019-02-04 11:30:00,48.84,48.85,48.78,48.8,317039.0,42.0364,42.045,41.9847,42.0019,317039.0
2019-02-04 11:40:00,48.8,48.85,48.79,48.83,195900.0,42.0019,42.045,41.9933,42.0278,195900.0
2019-02-04 11:50:00,48.83,48.98,48.83,48.97,560463.0,42.0278,42.1569,42.0278,42.1483,560463.0
2019-02-04 12:00:00,48.98,49.04,48.97,49.04,406901.0,42.1569,42.2085,42.1483,42.2085,406901.0
2019-02-04 12:10:00,49.03,49.05,48.97,49.03,301820.0,42.1999,42.2171,42.1483,42.1999,301820.0
2019-02-04 12:20:00,49.02,49.04,48.98,48.99,264242.0,42.1913,42.2085,42.1569,42.1655,264242.0
2019-02-04 12:30:00,48.99,49.04,48.98,49.03,247021.0,42.1655,42.2085,42.1569,42.1999,247021.0
2019-02-04 12:40:00,49.03,49.06,49.01,49.01,283445.0,42.1999,42.2257,42.1827,42.1827,283445.0
2019-02-04 12:50:00,49.02,49.02,48.97,48.98,356542.0,42.1913,42.1913,42.1483,42.1569,356542.0
2019-02-04 13:00:00,48.98,49.01,48.94,48.97,395942.0,42.1569,42.1827,42.1224,42.1483,395942.0
2019-02-04 13:10:00,48.97,49.0,48.94,48.99,170225.0,42.1483,42.1741,42.1224,42.1655,170225.0
2019-02-04 13:20:00,48.99,49.0,48.91,48.91,186587.0,42.1655,42.1741,42.0966,42.0966,186587.0
2019-02-04 13:30:00,48.91,48.93,48.88,48.93,139621.0,42.0966,42.1138,42.0708,42.1138,139621.0
2019-02-04 13:40:00,48.93,49.03,48.92,49.02,378371.0,42.1138,42.1999,42.1052,42.1913,378371.0
2019-02-04 13:50:00,49.03,49.11,49.02,49.07,258381.0,42.1999,42.2688,42.1913,42.2343,258381.0
2019-02-04 14:00:00,49.07,49.1,49.03,49.04,238331.0,42.2343,42.2602,42.1999,42.2085,238331.0
2019-02-04 14:10:00,49.04,49.06,49.02,49.04,277081.0,42.2085,42.2257,42.1913,42.2085,277081.0
2019-02-04 14:20:00,49.04,49.07,49.01,49.01,300191.0,42.2085,42.2343,42.1827,42.1827,300191.0
2019-02-04 14:30:00,49.02,49.06,48.99,49.0,314481.0,42.1913,42.2257,42.1655,42.1741,314481.0
2019-02-04 14:40:00,49.0,49.03,48.98,48.98,485402.0,42.1741,42.1999,42.1569,42.1569,485402.0
2019-02-04 14:50:00,48.99,49.02,48.97,49.0,530472.0,42.1655,42.1913,42.1483,42.1741,530472.0
2019-02-04 15:00:00,49.0,49.08,48.98,49.07,403000.0,42.1741,42.2429,42.1569,42.2343,403000.0
2019-02-04 15:10:00,49.07,49.13,49.07,49.12,305171.0,42.2343,42.286,42.2343,42.2774,305171.0
2019-02-04 15:20:00,49.12,49.13,49.08,49.09,459089.0,42.2774,42.286,42.2429,42.2515,459089.0
2019-02-04 15:30:00,49.09,49.14,49.08,49.11,584600.0,42.2515,42.2946,42.2429,42.2688,584600.0
2019-02-04 15:40:00,49.12,49.15,49.07,49.11,620427.0,42.2774,42.3032,42.2343,42.2688,620427.0
2019-02-04 15:50:00,49.11,49.24,49.1,49.24,1531489.0,42.2688,42.3806,42.2602,42.3806,1531489.0
2019-02-05 09:30:00,49.24,49.76,49.18,49.75,1304735.0,42.3806,42.8282,42.329,42.8196,1304735.0
2019-02-05 09:40:00,49.75,50.07,49.73,50.0,1463638.0,42.8196,43.095,42.8024,43.0348,1463638.0
2019-02-05 09:50:00,50.0,50.03,49.89,49.97,756392.0,43.0348,43.0606,42.9401,43.009,756392.0
2019-02-05 10:00:00,49.97,50.04,49.91,49.97,955398.0,43.009,43.0692,42.9573,43.009,955398.0
2019-02-05 10:10:00,49.98,50.16,49.94,50.15,1046222.0,43.0176,43.1725,42.9831,43.1639,1046222.0
2019-02-05 10:20:00,50.16,50.17,50.03,50.08,614644.0,43.1725,43.1811,43.0606,43.1036,614644.0
2019-02-05 10:30:00,50.07,50.23,50.07,50.14,603511.0,43.095,43.2327,43.095,43.1553,603511.0
2019-02-05 10:40:00,50.15,50.41,50.14,50.36,1186558.0,43.1639,43.3877,43.1553,43.3446,1186558.0
2019-02-05 10:50:00,50.37,50.52,50.34,50.5,1049905.0,43.3532,43.4823,43.3274,43.4651,1049905.0
2019-02-05 11:00:00,50.5,50.72,50.45,50.62,1776582.0,43.4651,43.6545,43.4221,43.5684,1776582.0
2019-02-05 11:10:00,50.62,50.67,50.53,50.53,936257.0,43.5684,43.6114,43.4909,43.4909,936257.0
2019-02-05 11:20:00,50.54,50.56,50.39,50.42,622637.0,43.4996,43.5168,43.3704,43.3963,622637.0
2019-02-05 11:30:00,50.41,50.5,50.39,50.48,504428.0,43.3877,43.4651,43.3704,43.4479,504428.0
2019-02-05 11:40:00,50.48,50.5,50.4,50.41,296568.0,43.4479,43.4651,43.3791,43.3877,296568.0
2019-02-05 11:50:00,50.41,50.53,50.38,50.47,374253.0,43.3877,43.4909,43.3618,43.4393,374253.0
2019-02-05 12:00:00,50.48,50.57,50.37,50.37,503258.0,43.4479,43.5254,43.3532,43.3532,503258.0
2019-02-05 12:10:00,50.37,50.41,50.28,50.29,501639.0,43.3532,43.3877,43.2758,43.2844,501639.0
2019-02-05 12:20:00,50.29,50.3,50.1,50.14,845975.0,43.2844,43.293,43.1208,43.1553,845975.0
2019-02-05 12:30:00,50.14,50.18,50.05,50.08,596576.0,43.1553,43.1897,43.0778,43.1036,596576.0
2019-02-05 12:40:00,50.07,50.08,49.87,49.88,663211.0,43.095,43.1036,42.9229,42.9315,663211.0
2019-02-05 12:50:00,49.88,49.97,49.69,49.75,892538.0,42.9315,43.009,42.768,42.8196,892538.0
2019-02-05 13:00:00,49.75,49.86,49.73,49.73,458265.0,42.8196,42.9143,42.8024,42.8024,458265.0
2019-02-05 13:10:00,49.73,49.84,49.73,49.79,263196.0,42.8024,42.8971,42.8024,42.854,263196.0
2019-02-05 13:20:00,49.79,49.85,49.79,49.82,420205.0,42.854,42.9057,42.854,42.8799,420205.0
2019-02-05 13:30:00,49.82,49.87,49.71,49.79,362973.0,42.8799,42.9229,42.7852,42.854,362973.0
2019-02-05 13:40:00,49.78,49.87,49.78,49.85,263949.0,42.8454,42.9229,42.8454,42.9057,263949.0
2019-02-05 13:50:00,49.84,49.99,49.82,49.98,433916.0,42.8971,43.0262,42.8799,43.0176,433916.0
2019-02-05 14:00:00,49.98,50.14,49.98,50.14,591513.0,43.0176,43.1553,43.0176,43.1553,591513.0
2019-02-05 14:10:00,50.13,50.13,50.06,50.09,282364.0,43.1467,43.1467,43.0864,43.1122,282364.0
2019-02-05 14:20:00,50.08,50.08,49.98,49.99,516122.0,43.1036,43.1036,43.0176,43.0262,516122.0
2019-02-05 14:30:00,49.99,50.08,49.99,50.06,219393.0,43.0262,43.1036,43.0262,43.0864,219393.0
2019-02-05 14:40:00,50.07,50.14,50.02,50.14,256492.0,43.095,43.1553,43.052,43.1553,256492.0
2019-02-05 14:50:00,50.14,50.18,50.11,50.14,272862.0,43.1553,43.1897,43.1295,43.1553,272862.0
2019-02-05 15:00:00,50.13,50.15,50.11,50.13,306163.0,43.1467,43.1639,43.1295,43.1467,306163.0
2019-02-05 15:10:00,50.13,50.17,50.1,50.14,369167.0,43.1467,43.1811,43.1208,43.1553,369167.0
2019-02-05 15:20:00,50.14,50.25,50.13,50.16,439246.0,43.1553,43.25,43.1467,43.1725,439246.0
2019-02-05 15:30:00,50.16,50.19,50.09,50.14,544380.0,43.1725,43.1983,43.1122,43.1553,544380.0
2019-02-05 15:40:00,50.14,50.18,50.05,50.08,1092796.0,43.1553,43.1897,43.0778,43.1036,1092796.0
2019-02-05 15:50:00,50.08,50.09,49.97,50.02,2009093.0,43.1036,43.1122,43.009,43.052,2009093.0
2019-02-06 09:30:00,49.95,50.5,49.83,50.29,1403154.0,43.2631,43.7395,43.1592,43.5576,1403154.0
2019-02-06 09:40:00,50.27,50.39,50.18,50.36,683633.0,43.5403,43.6442,43.4623,43.6182,683633.0
2019-02-06 09:50:00,50.36,50.64,50.29,50.58,837070.0,43.6182,43.8608,43.5576,43.8088,837070.0
2019-02-06 10:00:00,50.59,50.59,50.34,50.35,763619.0,43.8175,43.8175,43.6009,43.6096,763619.0
2019-02-06 10:10:00,50.35,50.35,50.01,50.11,627290.0,43.6096,43.6096,43.3151,43.4017,627290.0
2019-02-06 10:20:00,50.11,50.16,49.95,50.08,485212.0,43.4017,43.445,43.2631,43.3757,485212.0
2019-02-06 10:30:00,50.08,50.24,49.97,50.22,444249.0,43.3757,43.5143,43.2805,43.497,444249.0
2019-02-06 10:40:00,50.21,50.34,50.19,50.29,429160.0,43.4883,43.6009,43.471,43.5576,429160.0
2019-02-06 10:50:00,50.29,50.3,50.22,50.27,412192.0,43.5576,43.5663,43.497,43.5403,412192.0
2019-02-06 11:00:00,50.27,50.29,50.16,50.25,436854.0,43.5403,43.5576,43.445,43.523,436854.0
2019-02-06 11:10:00,50.25,50.31,50.1,50.12,344048.0,43.523,43.5749,43.3931,43.4104,344048.0
2019-02-06 11:20:00,50.12,50.17,49.98,50.06,404969.0,43.4104,43.4537,43.2891,43.3584,404969.0
2019-02-06 11:30:00,50.07,50.21,50.06,50.21,272424.0,43.3671,43.4883,43.3584,43.4883,272424.0
2019-02-06 11:40:00,50.2,50.22,50.12,50.16,231056.0,43.4797,43.497,43.4104,43.445,231056.0
2019-02-06 11:50:00,50.16,50.17,50.07,50.14,308696.0,43.445,43.4537,43.3671,43.4277,308696.0
2019-02-06 12:00:00,50.15,50.16,49.95,49.96,537119.0,43.4364,43.445,43.2631,43.2718,537119.0
2019-02-06 12:10:00,49.97,50.05,49.95,50.03,281614.0,43.2805,43.3497,43.2631,43.3324,281614.0
2019-02-06 12:20:00,50.03,50.13,50.03,50.07,220697.0,43.3324,43.419,43.3324,43.3671,220697.0
2019-02-06 12:30:00,50.07,50.1,50.02,50.04,216203.0,43.3671,43.3931,43.3238,43.3411,216203.0
2019-02-06 12:40:00,50.03,50.14,50.01,50.07,244900.0,43.3324,43.4277,43.3151,43.3671,244900.0
2019-02-06 12:50:00,50.08,50.17,50.05,50.15,206991.0,43.3757,43.4537,43.3497,43.4364,206991.0
2019-02-06 13:00:00,50.15,50.22,50.1,50.14,419413.0,43.4364,43.497,43.3931,43.4277,419413.0
2019-02-06 13:10:00,50.14,50.2,50.1,50.16,326261.0,43.4277,43.4797,43.3931,43.445,326261.0
2019-02-06 13:20:00,50.16,50.2,50.04,50.05,535036.0,43.445,43.4797,43.3411,43.3497,535036.0
2019-02-06 13:30:00,50.05,50.18,49.98,50.14,425589.0,43.3497,43.4623,43.2891,43.4277,425589.0
2019-02-06 13:40:00,50.14,50.14,50.02,50.06,252566.0,43.4277,43.4277,43.3238,43.3584,252566.0
2019-02-06 13:50:00,50.05,50.09,50.0,50.03,199416.0,43.3497,43.3844,43.3064,43.3324,199416.0
2019-02-06 14:00:00,50.04,50.04,49.85,49.89,421831.0,43.3411,43.3411,43.1765,43.2112,421831.0
2019-02-06 14:10:00,49.9,49.92,49.82,49.87,343218.0,43.2198,43.2371,43.1505,43.1938,343218.0
2019-02-06 14:20:00,49.88,50.0,49.87,49.93,309819.0,43.2025,43.3064,43.1938,43.2458,309819.0
2019-02-06 14:30:00,49.92,49.93,49.82,49.83,242317.0,43.2371,43.2458,43.1505,43.1592,242317.0
2019-02-06 14:40:00,49.83,49.92,49.83,49.88,237848.0,43.1592,43.2371,43.1592,43.2025,237848.0
2019-02-06 14:50:00,49.89,50.0,49.88,49.99,276621.0,43.2112,43.3064,43.2025,43.2978,276621.0
2019-02-06 15:00:00,49.99,50.02,49.92,50.02,254582.0,43.2978,43.3238,43.2371,43.3238,254582.0
2019-02-06 15:10:00,50.02,50.04,49.96,50.04,271782.0,43.3238,43.3411,43.2718,43.3411,271782.0
2019-02-06 15:20:00,50.04,50.06,50.01,50.03,268604.0,43.3411,43.3584,43.3151,43.3324,268604.0
2019-02-06 15:30:00,50.04,50.04,49.92,50.02,372513.0,43.3411,43.3411,43.2371,43.3238,372513.0
2019-02-06 15:40:00,50.02,50.04,49.96,50.02,534389.0,43.3238,43.3411,43.2718,43.3238,534389.0
2019-02-06 15:50:00,50.02,50.02,49.86,49.9,2016003.0,43.3238,43.3238,43.1852,43.2198,2016003.0
2019-02-07 09:30:00,49.5,49.8,49.45,49.6,966201.0,42.8734,43.1332,42.8301,42.96,966201.0
2019-02-07 09:40:00,49.59,49.62,49.41,49.43,506807.0,42.9513,42.9773,42.7954,42.8127,506807.0
2019-02-07 09:50:00,49.44,49.5,49.24,49.26,715072.0,42.8214,42.8734,42.6482,42.6655,715072.0
2019-02-07 10:00:00,49.25,49.29,49.11,49.19,702838.0,42.6568,42.6915,42.5356,42.6049,702838.0
2019-02-07 10:10:00,49.2,49.42,49.2,49.37,653409.0,42.6135,42.8041,42.6135,42.7608,653409.0
2019-02-07 10:20:00,49.38,49.76,49.33,49.73,1361221.0,42.7694,43.0986,42.7261,43.0726,1361221.0
2019-02-07 10:30:00,49.74,49.85,49.58,49.7,1461787.0,43.0812,43.1765,42.9427,43.0466,1461787.0
2019-02-07 10:40:00,49.69,49.78,49.57,49.61,911400.0,43.0379,43.1159,42.934,42.9686,911400.0
2019-02-07 10:50:00,49.6,49.62,49.42,49.44,795608.0,42.96,42.9773,42.8041,42.8214,795608.0
2019-02-07 11:00:00,49.45,49.59,49.37,49.47,630757.0,42.8301,42.9513,42.7608,42.8474,630757.0
2019-02-07 11:10:00,49.46,49.55,49.38,49.38,532394.0,42.8387,42.9167,42.7694,42.7694,532394.0
2019-02-07 11:20:00,49.38,49.43,49.25,49.3,392888.0,42.7694,42.8127,42.6568,42.7001,392888.0
2019-02-07 11:30:00,49.31,49.31,48.97,49.09,901437.0,42.7088,42.7088,42.4143,42.5183,901437.0
2019-02-07 11:40:00,49.09,49.12,48.9,48.91,556531.0,42.5183,42.5442,42.3537,42.3624,556531.0
2019-02-07 11:50:00,48.92,48.98,48.81,48.82,562270.0,42.371,42.423,42.2757,42.2844,562270.0
2019-02-07 12:00:00,48.82,48.87,48.7,48.84,483669.0,42.2844,42.3277,42.1805,42.3017,483669.0
2019-02-07 12:10:00,48.84,48.87,48.68,48.7,612055.0,42.3017,42.3277,42.1631,42.1805,612055.0
2019-02-07 12:20:00,48.7,48.97,48.69,48.86,527291.0,42.1805,42.4143,42.1718,42.3191,527291.0
2019-02-07 12:30:00,48.86,49.06,48.83,49.01,381293.0,42.3191,42.4923,42.2931,42.449,381293.0
2019-02-07 12:40:00,49.01,49.03,48.79,48.87,317895.0,42.449,42.4663,42.2584,42.3277,317895.0
2019-02-07 12:50:00,48.88,48.95,48.82,48.94,191406.0,42.3364,42.397,42.2844,42.3883,191406.0
2019-02-07 13:00:00,48.93,49.12,48.91,49.0,394619.0,42.3797,42.5442,42.3624,42.4403,394619.0
2019-02-07 13:10:00,49.01,49.03,48.95,48.99,377118.0,42.449,42.4663,42.397,42.4316,377118.0
2019-02-07 13:20:00,49.0,49.04,48.93,48.99,289895.0,42.4403,42.475,42.3797,42.4316,289895.0
2019-02-07 13:30:00,49.0,49.08,48.98,49.0,498516.0,42.4403,42.5096,42.423,42.4403,498516.0
2019-02-07 13:40:00,49.0,49.01,48.88,48.91,362137.0,42.4403,42.449,42.3364,42.3624,362137.0
2019-02-07 13:50:00,48.92,49.02,48.89,48.95,284346.0,42.371,42.4576,42.345,42.397,284346.0
2019-02-07 14:00:00,48.94,48.98,48.87,48.94,399977.0,42.3883,42.423,42.3277,42.3883,399977.0
2019-02-07 14:10:00,48.95,48.97,48.87,48.93,468753.0,42.397,42.4143,42.3277,42.3797,468753.0
2019-02-07 14:20:00,48.92,49.12,48.9,49.11,330363.0,42.371,42.5442,42.3537,42.5356,330363.0
2019-02-07 14:30:00,49.11,49.12,48.93,48.95,452002.0,42.5356,42.5442,42.3797,42.397,452002.0
2019-02-07 14:40:00,48.96,49.03,48.93,48.98,265140.0,42.4057,42.4663,42.3797,42.423,265140.0
2019-02-07 14:50:00,48.97,49.04,48.92,48.97,255587.0,42.4143,42.475,42.371,42.4143,255587.0
2019-02-07 15:00:00,48.97,49.03,48.9,48.96,324553.0,42.4143,42.4663,42.3537,42.4057,324553.0
2019-02-07 15:10:00,48.97,49.03,48.93,49.0,312171.0,42.4143,42.4663,42.3797,42.4403,312171.0
2019-02-07 15:20:00,49.0,49.04,48.96,49.01,367905.0,42.4403,42.475,42.4057,42.449,367905.0
2019-02-07 15:30:00,49.02,49.12,48.98,49.12,530976.0,42.4576,42.5442,42.423,42.5442,530976.0
2019-02-07 15:40:00,49.11,49.27,49.1,49.2,755206.0,42.5356,42.6742,42.5269,42.6135,755206.0
2019-02-07 15:50:00,49.2,49.3,49.14,49.24,2421638.0,42.6135,42.7001,42.5616,42.6482,2421638.0
2019-02-08 09:30:00,48.77,49.02,48.77,48.89,800922.0,42.2411,42.4576,42.2411,42.345,800922.0
2019-02-08 09:40:00,48.89,48.9,48.52,48.67,561747.0,42.345,42.3537,42.0246,42.1545,561747.0
2019-02-08 09:50:00,48.67,48.69,48.48,48.57,601076.0,42.1545,42.1718,41.9899,42.0679,601076.0
2019-02-08 10:00:00,48.56,48.68,48.45,48.64,574197.0,42.0592,42.1631,41.9639,42.1285,574197.0
2019-02-08 10:10:00,48.64,48.66,48.43,48.46,447998.0,42.1285,42.1458,41.9466,41.9726,447998.0
2019-02-08 10:20:00,48.46,48.51,48.36,48.48,466518.0,41.9726,42.0159,41.886,41.9899,466518.0
2019-02-08 10:30:00,48.47,48.56,48.4,48.53,440278.0,41.9813,42.0592,41.9206,42.0332,440278.0
2019-02-08 10:40:00,48.54,48.58,48.38,48.41,339794.0,42.0419,42.0765,41.9033,41.9293,339794.0
2019-02-08 10:50:00,48.41,48.43,48.26,48.3,484325.0,41.9293,41.9466,41.7994,41.834,484325.0
2019-02-08 11:00:00,48.3,48.32,48.19,48.26,651583.0,41.834,41.8513,41.7387,41.7994,651583.0
2019-02-08 11:10:00,48.27,48.31,48.18,48.19,436183.0,41.808,41.8427,41.7301,41.7387,436183.0
2019-02-08 11:20:00,48.19,48.29,48.14,48.18,445497.0,41.7387,41.8254,41.6954,41.7301,445497.0
2019-02-08 11:30:00,48.19,48.22,48.08,48.12,323350.0,41.7387,41.7647,41.6435,41.6781,323350.0
2019-02-08 11:40:00,48.13,48.21,48.01,48.04,356237.0,41.6868,41.7561,41.5828,41.6088,356237.0
2019-02-08 11:50:00,48.04,48.26,48.01,48.26,292571.0,41.6088,41.7994,41.5828,41.7994,292571.0
2019-02-08 12:00:00,48.25,48.36,48.18,48.21,377303.0,41.7907,41.886,41.7301,41.7561,377303.0
2019-02-08 12:10:00,48.2,48.22,48.13,48.2,198435.0,41.7474,41.7647,41.6868,41.7474,198435.0
2019-02-08 12:20:00,48.2,48.26,48.16,48.26,295861.0,41.7474,41.7994,41.7128,41.7994,295861.0
2019-02-08 12:30:00,48.26,48.38,48.25,48.38,237019.0,41.7994,41.9033,41.7907,41.9033,237019.0
2019-02-08 12:40:00,48.38,48.44,48.33,48.36,227475.0,41.9033,41.9553,41.86,41.886,227475.0
2019-02-08 12:50:00,48.37,48.42,48.31,48.41,203267.0,41.8946,41.938,41.8427,41.9293,203267.0
2019-02-08 13:00:00,48.41,48.44,48.38,48.41,408273.0,41.9293,41.9553,41.9033,41.9293,408273.0
2019-02-08 13:10:00,48.41,48.49,48.4,48.48,421272.0,41.9293,41.9986,41.9206,41.9899,421272.0
2019-02-08 13:20:00,48.48,48.48,48.41,48.43,187627.0,41.9899,41.9899,41.9293,41.9466,187627.0
2019-02-08 13:30:00,48.44,48.5,48.38,48.39,188524.0,41.9553,42.0072,41.9033,41.912,188524.0
2019-02-08 13:40:00,48.4,48.5,48.39,48.48,161277.0,41.9206,42.0072,41.912,41.9899,161277.0
2019-02-08 13:50:00,48.48,48.6,48.46,48.53,299030.0,41.9899,42.0939,41.9726,42.0332,299030.0
2019-02-08 14:00:00,48.53,48.67,48.49,48.66,313538.0,42.0332,42.1545,41.9986,42.1458,313538.0
2019-02-08 14:10:00,48.67,48.76,48.65,48.71,238423.0,42.1545,42.2324,42.1372,42.1891,238423.0
2019-02-08 14:20:00,48.72,48.74,48.67,48.71,189482.0,42.1978,42.2151,42.1545,42.1891,189482.0
2019-02-08 14:30:00,48.7,48.72,48.49,48.64,635264.0,42.1805,42.1978,41.9986,42.1285,635264.0
2019-02-08 14:40:00,48.65,48.73,48.62,48.69,168852.0,42.1372,42.2065,42.1112,42.1718,168852.0
2019-02-08 14:50:00,48.7,48.72,48.62,48.66,174420.0,42.1805,42.1978,42.1112,42.1458,174420.0
2019-02-08 15:00:00,48.65,48.69,48.58,48.66,197712.0,42.1372,42.1718,42.0765,42.1458,197712.0
2019-02-08 15:10:00,48.67,48.73,48.65,48.72,273030.0,42.1545,42.2065,42.1372,42.1978,273030.0
2019-02-08 15:20:00,48.73,48.75,48.65,48.69,423896.0,42.2065,42.2238,42.1372,42.1718,423896.0
2019-02-08 15:30:00,48.7,48.73,48.66,48.71,385329.0,42.1805,42.2065,42.1458,42.1891,385329.0
2019-02-08 15:40:00,48.72,48.72,48.63,48.68,497789.0,42.1978,42.1978,42.1198,42.1631,497789.0
2019-02-08 15:50:00,48.69,48.85,48.66,48.85,1570564.0,42.1718,42.3104,42.1458,42.3104,1570564.0
2019-02-11 09:30:00,49.02,49.32,48.95,49.13,858996.0,42.4576,42.7175,42.397,42.5529,858996.0
2019-02-11 09:40:00,49.12,49.19,49.03,49.05,497552.0,42.5442,42.6049,42.4663,42.4836,497552.0
2019-02-11 09:50:00,49.06,49.23,48.99,49.1,484446.0,42.4923,42.6395,42.4316,42.5269,484446.0
2019-02-11 10:00:00,49.1,49.19,49.02,49.09,465626.0,42.5269,42.6049,42.4576,42.5183,465626.0
2019-02-11 10:10:00,49.08,49.11,48.98,49.06,375385.0,42.5096,42.5356,42.423,42.4923,375385.0
2019-02-11 10:20:00,49.07,49.08,48.86,48.94,720674.0,42.5009,42.5096,42.3191,42.3883,720674.0
2019-02-11 10:30:00,48.95,48.96,48.76,48.77,592827.0,42.397,42.4057,42.2324,42.2411,592827.0
2019-02-11 10:40:00,48.77,48.8,48.67,48.7,589095.0,42.2411,42.2671,42.1545,42.1805,589095.0
2019-02-11 10:50:00,48.7,48.75,48.58,48.74,338970.0,42.1805,42.2238,42.0765,42.2151,338970.0
2019-02-11 11:00:00,48.73,48.8,48.59,48.61,277529.0,42.2065,42.2671,42.0852,42.1025,277529.0
2019-02-11 11:10:00,48.61,48.81,48.59,48.76,232028.0,42.1025,42.2757,42.0852,42.2324,232028.0
2019-02-11 11:20:00,48.77,48.88,48.74,48.82,283819.0,42.2411,42.3364,42.2151,42.2844,283819.0
2019-02-11 11:30:00,48.82,48.84,48.73,48.76,326578.0,42.2844,42.3017,42.2065,42.2324,326578.0
2019-02-11 11:40:00,48.76,48.85,48.74,48.84,244000.0,42.2324,42.3104,42.2151,42.3017,244000.0
2019-02-11 11:50:00,48.84,48.85,48.72,48.82,212795.0,42.3017,42.3104,42.1978,42.2844,212795.0
2019-02-11 12:00:00,48.82,48.96,48.81,48.93,409898.0,42.2844,42.4057,42.2757,42.3797,409898.0
2019-02-11 12:10:00,48.92,48.95,48.89,48.91,250388.0,42.371,42.397,42.345,42.3624,250388.0
2019-02-11 12:20:00,48.9,48.98,48.88,48.97,301445.0,42.3537,42.423,42.3364,42.4143,301445.0
2019-02-11 12:30:00,48.96,48.98,48.83,48.84,436457.0,42.4057,42.423,42.2931,42.3017,436457.0
2019-02-11 12:40:00,48.83,48.97,48.82,48.9,228394.0,42.2931,42.4143,42.2844,42.3537,228394.0
2019-02-11 12:50:00,48.9,48.91,48.84,48.87,223015.0,42.3537,42.3624,42.3017,42.3277,223015.0
2019-02-11 13:00:00,48.87,48.92,48.82,48.9,272328.0,42.3277,42.371,42.2844,42.3537,272328.0
2019-02-11 13:10:00,48.91,48.93,48.85,48.88,193371.0,42.3624,42.3797,42.3104,42.3364,193371.0
2019-02-11 13:20:00,48.89,48.9,48.81,48.81,189293.0,42.345,42.3537,42.2757,42.2757,189293.0
2019-02-11 13:30:00,48.81,48.86,48.79,48.83,195610.0,42.2757,42.3191,42.2584,42.2931,195610.0
2019-02-11 13:40:00,48.84,48.85,48.73,48.75,272580.0,42.3017,42.3104,42.2065,42.2238,272580.0
2019-02-11 13:50:00,48.74,48.83,48.73,48.81,274459.0,42.2151,42.2931,42.2065,42.2757,274459.0
2019-02-11 14:00:00,48.8,48.86,48.75,48.76,308345.0,42.2671,42.3191,42.2238,42.2324,308345.0
2019-02-11 14:10:00,48.77,48.77,48.69,48.72,213582.0,42.2411,42.2411,42.1718,42.1978,213582.0
2019-02-11 14:20:00,48.71,48.78,48.7,48.75,163634.0,42.1891,42.2498,42.1805,42.2238,163634.0
2019-02-11 14:30:00,48.75,48.77,48.72,48.73,182943.0,42.2238,42.2411,42.1978,42.2065,182943.0
2019-02-11 14:40:00,48.73,48.82,48.66,48.71,233132.0,42.2065,42.2844,42.1458,42.1891,233132.0
2019-02-11 14:50:00,48.71,48.77,48.7,48.75,123819.0,42.1891,42.2411,42.1805,42.2238,123819.0
2019-02-11 15:00:00,48.75,48.85,48.74,48.84,267186.0,42.2238,42.3104,42.2151,42.3017,267186.0
2019-02-11 15:10:00,48.84,48.89,48.8,48.8,250104.0,42.3017,42.345,42.2671,42.2671,250104.0
2019-02-11 15:20:00,48.8,48.92,48.8,48.91,221455.0,42.2671,42.371,42.2671,42.3624,221455.0
2019-02-11 15:30:00,48.91,48.91,48.78,48.84,250074.0,42.3624,42.3624,42.2498,42.3017,250074.0
2019-02-11 15:40:00,48.83,48.88,48.8,48.84,498413.0,42.2931,42.3364,42.2671,42.3017,498413.0
2019-02-11 15:50:00,48.84,48.88,48.75,48.78,1931531.0,42.3017,42.3364,42.2238,42.2498,1931531.0
2019-02-12 09:30:00,49.36,49.5,49.27,49.49,867826.0,42.7521,42.8734,42.6742,42.8647,867826.0
2019-02-12 09:40:00,49.49,49.7,49.49,49.66,463446.0,42.8647,43.0466,42.8647,43.012,463446.0
2019-02-12 09:50:00,49.67,49.72,49.58,49.68,400363.0,43.0206,43.0639,42.9427,43.0293,400363.0
2019-02-12 10:00:00,49.68,49.76,49.64,49.67,451076.0,43.0293,43.0986,42.9946,43.0206,451076.0
2019-02-12 10:10:00,49.68,49.81,49.65,49.79,335090.0,43.0293,43.1419,43.0033,43.1246,335090.0
2019-02-12 10:20:00,49.79,49.8,49.65,49.71,286450.0,43.1246,43.1332,43.0033,43.0553,286450.0
2019-02-12 10:30:00,49.72,49.8,49.67,49.69,279690.0,43.0639,43.1332,43.0206,43.0379,279690.0
2019-02-12 10:40:00,49.69,49.75,49.65,49.69,232104.0,43.0379,43.0899,43.0033,43.0379,232104.0
2019-02-12 10:50:00,49.69,49.93,49.68,49.9,449409.0,43.0379,43.2458,43.0293,43.2198,449409.0
2019-02-12 11:00:00,49.91,50.1,49.9,50.06,808902.0,43.2285,43.3931,43.2198,43.3584,808902.0
2019-02-12 11:10:00,50.07,50.14,50.06,50.14,334242.0,43.3671,43.4277,43.3584,43.4277,334242.0
2019-02-12 11:20:00,50.13,50.14,49.93,49.95,483154.0,43.419,43.4277,43.2458,43.2631,483154.0
2019-02-12 11:30:00,49.96,49.98,49.91,49.93,204432.0,43.2718,43.2891,43.2285,43.2458,204432.0
2019-02-12 11:40:00,49.93,49.98,49.89,49.97,240392.0,43.2458,43.2891,43.2112,43.2805,240392.0
2019-02-12 11:50:00,49.98,50.05,49.96,50.04,213599.0,43.2891,43.3497,43.2718,43.3411,213599.0
2019-02-12 12:00:00,50.05,50.12,49.99,50.01,307203.0,43.3497,43.4104,43.2978,43.3151,307203.0
2019-02-12 12:10:00,50.01,50.08,49.98,49.99,311583.0,43.3151,43.3757,43.2891,43.2978,311583.0
2019-02-12 12:20:00,49.99,50.1,49.99,50.08,250731.0,43.2978,43.3931,43.2978,43.3757,250731.0
2019-02-12 12:30:00,50.08,50.11,49.98,50.0,456843.0,43.3757,43.4017,43.2891,43.3064,456843.0
2019-02-12 12:40:00,50.0,50.02,49.77,49.79,376982.0,43.3064,43.3238,43.1072,43.1246,376982.0
2019-02-12 12:50:00,49.8,49.95,49.79,49.89,236043.0,43.1332,43.2631,43.1246,43.2112,236043.0
2019-02-12 13:00:00,49.89,49.92,49.79,49.85,148490.0,43.2112,43.2371,43.1246,43.1765,148490.0
2019-02-12 13:10:00,49.84,49.88,49.82,49.87,134887.0,43.1679,43.2025,43.1505,43.1938,134887.0
2019-02-12 13:20:00,49.86,49.93,49.85,49.89,140793.0,43.1852,43.2458,43.1765,43.2112,140793.0
2019-02-12 13:30:00,49.9,49.93,49.88,49.9,227428.0,43.2198,43.2458,43.2025,43.2198,227428.0
2019-02-12 13:40:00,49.89,49.92,49.86,49.89,193796.0,43.2112,43.2371,43.1852,43.2112,193796.0
2019-02-12 13:50:00,49.89,49.97,49.88,49.93,279482.0,43.2112,43.2805,43.2025,43.2458,279482.0
2019-02-12 14:00:00,49.92,49.99,49.91,49.97,167633.0,43.2371,43.2978,43.2285,43.2805,167633.0
2019-02-12 14:10:00,49.97,49.98,49.93,49.94,160708.0,43.2805,43.2891,43.2458,43.2545,160708.0
2019-02-12 14:20:00,49.95,49.99,49.94,49.97,307720.0,43.2631,43.2978,43.2545,43.2805,307720.0
2019-02-12 14:30:00,49.97,49.97,49.9,49.95,151294.0,43.2805,43.2805,43.2198,43.2631,151294.0
2019-02-12 14:40:00,49.96,50.05,49.95,50.04,282665.0,43.2718,43.3497,43.2631,43.3411,282665.0
2019-02-12 14:50:00,50.04,50.05,49.99,50.02,183909.0,43.3411,43.3497,43.2978,43.3238,183909.0
2019-02-12 15:00:00,50.02,50.05,50.0,50.02,238177.0,43.3238,43.3497,43.3064,43.3238,238177.0
2019-02-12 15:10:00,50.02,50.05,49.98,49.98,275571.0,43.3238,43.3497,43.2891,43.2891,275571.0
2019-02-12 15:20:00,49.98,50.02,49.93,50.0,365929.0,43.2891,43.3238,43.2458,43.3064,365929.0
2019-02-12 15:30:00,50.0,50.03,49.94,49.96,342686.0,43.3064,43.3324,43.2545,43.2718,342686.0
2019-02-12 15:40:00,49.96,50.0,49.94,49.97,412440.0,43.2718,43.3064,43.2545,43.2805,412440.0
2019-02-12 15:50:00,49.97,50.06,49.95,50.0,1514540.0,43.2805,43.3584,43.2631,43.3064,1514540.0
2019-02-13 09:30:00,50.13,50.28,50.0,50.27,1041098.0,43.419,43.549,43.3064,43.5403,1041098.0
2019-02-13 09:40:00,50.28,50.39,50.24,50.35,466785.0,43.549,43.6442,43.5143,43.6096,466785.0
2019-02-13 09:50:00,50.36,50.49,50.33,50.49,413047.0,43.6182,43.7308,43.5923,43.7308,413047.0
2019-02-13 10:00:00,50.48,50.55,50.31,50.33,451097.0,43.7222,43.7828,43.5749,43.5923,451097.0
2019-02-13 10:10:00,50.34,50.44,50.32,50.34,433445.0,43.6009,43.6875,43.5836,43.6009,433445.0
2019-02-13 10:20:00,50.34,50.44,50.31,50.35,459450.0,43.6009,43.6875,43.5749,43.6096,459450.0
2019-02-13 10:30:00,50.34,50.45,50.31,50.39,326024.0,43.6009,43.6962,43.5749,43.6442,326024.0
2019-02-13 10:40:00,50.39,50.46,50.34,50.42,320735.0,43.6442,43.7049,43.6009,43.6702,320735.0
2019-02-13 10:50:00,50.42,50.45,50.31,50.38,298523.0,43.6702,43.6962,43.5749,43.6356,298523.0
2019-02-13 11:00:00,50.38,50.44,50.34,50.36,350729.0,43.6356,43.6875,43.6009,43.6182,350729.0
2019-02-13 11:10:00,50.36,50.38,50.27,50.29,166581.0,43.6182,43.6356,43.5403,43.5576,166581.0
2019-02-13 11:20:00,50.29,50.33,50.26,50.3,182192.0,43.5576,43.5923,43.5316,43.5663,182192.0
2019-02-13 11:30:00,50.29,50.35,50.2,50.29,292319.0,43.5576,43.6096,43.4797,43.5576,292319.0
2019-02-13 11:40:00,50.3,50.35,50.25,50.33,253798.0,43.5663,43.6096,43.523,43.5923,253798.0
2019-02-13 11:50:00,50.34,50.42,50.33,50.39,219523.0,43.6009,43.6702,43.5923,43.6442,219523.0
2019-02-13 12:00:00,50.38,50.45,50.38,50.42,208375.0,43.6356,43.6962,43.6356,43.6702,208375.0
2019-02-13 12:10:00,50.42,50.45,50.37,50.37,179304.0,43.6702,43.6962,43.6269,43.6269,179304.0
2019-02-13 12:20:00,50.38,50.45,50.38,50.44,176767.0,43.6356,43.6962,43.6356,43.6875,176767.0
2019-02-13 12:30:00,50.44,50.45,50.37,50.39,343384.0,43.6875,43.6962,43.6269,43.6442,343384.0
2019-02-13 12:40:00,50.38,50.48,50.38,50.47,234252.0,43.6356,43.7222,43.6356,43.7135,234252.0
2019-02-13 12:50:00,50.47,50.48,50.37,50.46,296318.0,43.7135,43.7222,43.6269,43.7049,296318.0
2019-02-13 13:00:00,50.46,50.47,50.39,50.45,221325.0,43.7049,43.7135,43.6442,43.6962,221325.0
2019-02-13 13:10:00,50.45,50.47,50.42,50.47,134163.0,43.6962,43.7135,43.6702,43.7135,134163.0
2019-02-13 13:20:00,50.47,50.49,50.43,50.44,205670.0,43.7135,43.7308,43.6789,43.6875,205670.0
2019-02-13 13:30:00,50.45,50.45,50.39,50.44,199506.0,43.6962,43.6962,43.6442,43.6875,199506.0
2019-02-13 13:40:00,50.44,50.46,50.39,50.39,207816.0,43.6875,43.7049,43.6442,43.6442,207816.0
2019-02-13 13:50:00,50.4,50.44,50.39,50.43,177847.0,43.6529,43.6875,43.6442,43.6789,177847.0
2019-02-13 14:00:00,50.42,50.49,50.41,50.48,156772.0,43.6702,43.7308,43.6616,43.7222,156772.0
2019-02-13 14:10:00,50.48,50.59,50.48,50.57,363831.0,43.7222,43.8175,43.7222,43.8001,363831.0
2019-02-13 14:20:00,50.58,50.59,50.53,50.58,146725.0,43.8088,43.8175,43.7655,43.8088,146725.0
2019-02-13 14:30:00,50.58,50.66,50.58,50.62,378015.0,43.8088,43.8781,43.8088,43.8434,378015.0
2019-02-13 14:40:00,50.63,50.79,50.62,50.78,534758.0,43.8521,43.9907,43.8434,43.982,534758.0
2019-02-13 14:50:00,50.78,50.8,50.72,50.76,289532.0,43.982,43.9993,43.9301,43.9647,289532.0
2019-02-13 15:00:00,50.76,50.78,50.7,50.73,216519.0,43.9647,43.982,43.9127,43.9387,216519.0
2019-02-13 15:10:00,50.73,50.81,50.72,50.73,433075.0,43.9387,44.008,43.9301,43.9387,433075.0
2019-02-13 15:20:00,50.73,50.77,50.72,50.73,285604.0,43.9387,43.9734,43.9301,43.9387,285604.0
2019-02-13 15:30:00,50.74,50.76,50.61,50.61,497853.0,43.9474,43.9647,43.8348,43.8348,497853.0
2019-02-13 15:40:00,50.61,50.63,50.39,50.48,1112997.0,43.8348,43.8521,43.6442,43.7222,1112997.0
2019-02-13 15:50:00,50.48,50.5,50.38,50.47,1494694.0,43.7222,43.7395,43.6356,43.7135,1494694.0
2019-02-14 09:30:00,50.43,50.58,50.33,50.55,822400.0,43.6789,43.8088,43.5923,43.7828,822400.0
2019-02-14 09:40:00,50.55,50.63,50.47,50.53,463875.0,43.7828,43.8521,43.7135,43.7655,463875.0
2019-02-14 09:50:00,50.53,50.74,50.46,50.74,426912.0,43.7655,43.9474,43.7049,43.9474,426912.0
2019-02-14 10:00:00,50.73,50.86,50.73,50.75,698500.0,43.9387,44.0513,43.9387,43.956,698500.0
2019-02-14 10:10:00,50.75,50.83,50.73,50.77,526467.0,43.956,44.0253,43.9387,43.9734,526467.0
2019-02-14 10:20:00,50.77,50.85,50.72,50.85,381980.0,43.9734,44.0426,43.9301,44.0426,381980.0
2019-02-14 10:30:00,50.85,50.9,50.52,50.54,744487.0,44.0426,44.086,43.7568,43.7741,744487.0
2019-02-14 10:40:00,50.55,50.75,50.55,50.72,423852.0,43.7828,43.956,43.7828,43.9301,423852.0
2019-02-14 10:50:00,50.72,50.73,50.58,50.66,309500.0,43.9301,43.9387,43.8088,43.8781,309500.0
2019-02-14 11:00:00,50.67,50.68,50.49,50.56,358723.0,43.8867,43.8954,43.7308,43.7915,358723.0
2019-02-14 11:10:00,50.56,50.63,50.5,50.61,365090.0,43.7915,43.8521,43.7395,43.8348,365090.0
2019-02-14 11:20:00,50.62,50.67,50.5,50.53,430090.0,43.8434,43.8867,43.7395,43.7655,430090.0
2019-02-14 11:30:00,50.54,50.54,50.45,50.52,389668.0,43.7741,43.7741,43.6962,43.7568,389668.0
2019-02-14 11:40:00,50.52,50.68,50.52,50.63,204397.0,43.7568,43.8954,43.7568,43.8521,204397.0
2019-02-14 11:50:00,50.63,50.67,50.57,50.59,165425.0,43.8521,43.8867,43.8001,43.8175,165425.0
2019-02-14 12:00:00,50.59,50.66,50.56,50.65,224938.0,43.8175,43.8781,43.7915,43.8694,224938.0
2019-02-14 12:10:00,50.65,50.71,50.6,50.7,199611.0,43.8694,43.9214,43.8261,43.9127,199611.0
2019-02-14 12:20:00,50.7,50.77,50.68,50.74,189608.0,43.9127,43.9734,43.8954,43.9474,189608.0
2019-02-14 12:30:00,50.75,50.79,50.7,50.78,220176.0,43.956,43.9907,43.9127,43.982,220176.0
2019-02-14 12:40:00,50.79,50.89,50.77,50.85,636552.0,43.9907,44.0773,43.9734,44.0426,636552.0
2019-02-14 12:50:00,50.85,50.93,50.83,50.93,296247.0,44.0426,44.1119,44.0253,44.1119,296247.0
2019-02-14 13:00:00,50.93,50.96,50.89,50.91,177963.0,44.1119,44.1379,44.0773,44.0946,177963.0
2019-02-14 13:10:00,50.91,50.94,50.89,50.91,190712.0,44.0946,44.1206,44.0773,44.0946,190712.0
2019-02-14 13:20:00,50.92,50.93,50.87,50.93,121846.0,44.1033,44.1119,44.06,44.1119,121846.0
2019-02-14 13:30:00,50.93,50.96,50.91,50.95,130955.0,44.1119,44.1379,44.0946,44.1293,130955.0
2019-02-14 13:40:00,50.95,50.95,50.87,50.9,114029.0,44.1293,44.1293,44.06,44.086,114029.0
2019-02-14 13:50:00,50.89,50.93,50.88,50.91,145371.0,44.0773,44.1119,44.0686,44.0946,145371.0
2019-02-14 14:00:00,50.91,50.93,50.88,50.9,179479.0,44.0946,44.1119,44.0686,44.086,179479.0
2019-02-14 14:10:00,50.91,50.94,50.89,50.92,146476.0,44.0946,44.1206,44.0773,44.1033,146476.0
2019-02-14 14:20:00,50.91,50.97,50.91,50.94,177035.0,44.0946,44.1466,44.0946,44.1206,177035.0
2019-02-14 14:30:00,50.94,50.96,50.89,50.96,246711.0,44.1206,44.1379,44.0773,44.1379,246711.0
2019-02-14 14:40:00,50.96,51.0,50.95,50.96,501575.0,44.1379,44.1726,44.1293,44.1379,501575.0
2019-02-14 14:50:00,50.96,50.99,50.89,50.93,362402.0,44.1379,44.1639,44.0773,44.1119,362402.0
2019-02-14 15:00:00,50.94,51.03,50.89,50.9,648237.0,44.1206,44.1986,44.0773,44.086,648237.0
2019-02-14 15:10:00,50.9,50.95,50.82,50.88,264479.0,44.086,44.1293,44.0167,44.0686,264479.0
2019-02-14 15:20:00,50.88,50.98,50.87,50.96,246130.0,44.0686,44.1552,44.06,44.1379,246130.0
2019-02-14 15:30:00,50.96,51.04,50.94,51.01,412632.0,44.1379,44.2072,44.1206,44.1812,412632.0
2019-02-14 15:40:00,51.0,51.01,50.84,50.86,718808.0,44.1726,44.1812,44.034,44.0513,718808.0
2019-02-14 15:50:00,50.87,50.93,50.79,50.81,1379311.0,44.06,44.1119,43.9907,44.008,1379311.0
2019-02-15 09:30:00,51.22,51.55,51.11,51.37,3132809.0,44.3631,44.6489,44.2678,44.493,3132809.0
2019-02-15 09:40:00,51.36,51.42,51.19,51.4,424765.0,44.4844,44.5363,44.3371,44.519,424765.0
2019-02-15 09:50:00,51.39,51.4,51.14,51.28,454160.0,44.5104,44.519,44.2938,44.4151,454160.0
2019-02-15 10:00:00,51.28,51.36,51.15,51.35,421225.0,44.4151,44.4844,44.3025,44.4757,421225.0
2019-02-15 10:10:00,51.35,51.41,51.26,51.37,537589.0,44.4757,44.5277,44.3978,44.493,537589.0
2019-02-15 10:20:00,51.38,51.48,51.33,51.46,596252.0,44.5017,44.5883,44.4584,44.571,596252.0
2019-02-15 10:30:00,51.46,51.67,51.45,51.56,564080.0,44.571,44.7529,44.5623,44.6576,564080.0
2019-02-15 10:40:00,51.56,51.64,51.41,51.45,406788.0,44.6576,44.7269,44.5277,44.5623,406788.0
2019-02-15 10:50:00,51.45,51.46,51.24,51.26,333042.0,44.5623,44.571,44.3804,44.3978,333042.0
2019-02-15 11:00:00,51.27,51.35,51.24,51.26,334807.0,44.4064,44.4757,44.3804,44.3978,334807.0
2019-02-15 11:10:00,51.26,51.27,51.11,51.14,528302.0,44.3978,44.4064,44.2678,44.2938,528302.0
2019-02-15 11:20:00,51.14,51.22,51.13,51.22,326701.0,44.2938,44.3631,44.2852,44.3631,326701.0
2019-02-15 11:30:00,51.21,51.22,51.12,51.15,258225.0,44.3545,44.3631,44.2765,44.3025,258225.0
2019-02-15 11:40:00,51.16,51.21,51.09,51.16,266182.0,44.3111,44.3545,44.2505,44.3111,266182.0
2019-02-15 11:50:00,51.16,51.22,51.11,51.18,217266.0,44.3111,44.3631,44.2678,44.3285,217266.0
2019-02-15 12:00:00,51.18,51.23,51.13,51.19,183102.0,44.3285,44.3718,44.2852,44.3371,183102.0
2019-02-15 12:10:00,51.19,51.3,51.18,51.28,216390.0,44.3371,44.4324,44.3285,44.4151,216390.0
2019-02-15 12:20:00,51.28,51.35,51.27,51.27,223337.0,44.4151,44.4757,44.4064,44.4064,223337.0
2019-02-15 12:30:00,51.27,51.29,51.23,51.26,224339.0,44.4064,44.4237,44.3718,44.3978,224339.0
2019-02-15 12:40:00,51.26,51.29,51.22,51.26,153455.0,44.3978,44.4237,44.3631,44.3978,153455.0
2019-02-15 12:50:00,51.26,51.28,51.23,51.24,187697.0,44.3978,44.4151,44.3718,44.3804,187697.0
2019-02-15 13:00:00,51.25,51.28,51.2,51.22,262551.0,44.3891,44.4151,44.3458,44.3631,262551.0
2019-02-15 13:10:00,51.22,51.25,51.17,51.18,263670.0,44.3631,44.3891,44.3198,44.3285,263670.0
2019-02-15 13:20:00,51.18,51.25,51.18,51.19,151303.0,44.3285,44.3891,44.3285,44.3371,151303.0
2019-02-15 13:30:00,51.18,51.25,51.18,51.25,161907.0,44.3285,44.3891,44.3285,44.3891,161907.0
2019-02-15 13:40:00,51.25,51.3,51.24,51.28,166837.0,44.3891,44.4324,44.3804,44.4151,166837.0
2019-02-15 13:50:00,51.29,51.38,51.28,51.34,183756.0,44.4237,44.5017,44.4151,44.4671,183756.0
2019-02-15 14:00:00,51.34,51.41,51.33,51.36,240186.0,44.4671,44.5277,44.4584,44.4844,240186.0
2019-02-15 14:10:00,51.37,51.41,51.35,51.39,220715.0,44.493,44.5277,44.4757,44.5104,220715.0
2019-02-15 14:20:00,51.39,51.4,51.34,51.37,219075.0,44.5104,44.519,44.4671,44.493,219075.0
2019-02-15 14:30:00,51.37,51.5,51.36,51.5,283772.0,44.493,44.6056,44.4844,44.6056,283772.0
2019-02-15 14:40:00,51.49,51.55,51.47,51.52,286180.0,44.597,44.6489,44.5796,44.623,286180.0
2019-02-15 14:50:00,51.52,51.54,51.44,51.46,331795.0,44.623,44.6403,44.5537,44.571,331795.0
2019-02-15 15:00:00,51.46,51.47,51.42,51.44,241069.0,44.571,44.5796,44.5363,44.5537,241069.0
2019-02-15 15:10:00,51.43,51.45,51.35,51.36,338369.0,44.545,44.5623,44.4757,44.4844,338369.0
2019-02-15 15:20:00,51.36,51.47,51.34,51.46,425420.0,44.4844,44.5796,44.4671,44.571,425420.0
2019-02-15 15:30:00,51.47,51.54,51.44,51.52,412068.0,44.5796,44.6403,44.5537,44.623,412068.0
2019-02-15 15:40:00,51.52,51.65,51.51,51.61,818186.0,44.623,44.7356,44.6143,44.7009,818186.0
2019-02-15 15:50:00,51.6,51.67,51.49,51.66,2274542.0,44.6922,44.7529,44.597,44.7442,2274542.0
2019-02-19 09:30:00,51.35,51.57,51.35,51.54,976374.0,44.4757,44.6663,44.4757,44.6403,976374.0
2019-02-19 09:40:00,51.54,51.62,51.44,51.5,382384.0,44.6403,44.7096,44.5537,44.6056,382384.0
2019-02-19 09:50:00,51.5,51.57,51.43,51.5,416743.0,44.6056,44.6663,44.545,44.6056,416743.0
2019-02-19 10:00:00,51.51,51.62,51.5,51.56,299613.0,44.6143,44.7096,44.6056,44.6576,299613.0
2019-02-19 10:10:00,51.56,51.63,51.53,51.57,283287.0,44.6576,44.7182,44.6316,44.6663,283287.0
2019-02-19 10:20:00,51.56,51.61,51.55,51.6,262233.0,44.6576,44.7009,44.6489,44.6922,262233.0
2019-02-19 10:30:00,51.6,51.61,51.5,51.51,286234.0,44.6922,44.7009,44.6056,44.6143,286234.0
2019-02-19 10:40:00,51.51,51.56,51.45,51.45,288668.0,44.6143,44.6576,44.5623,44.5623,288668.0
2019-02-19 10:50:00,51.45,51.52,51.43,51.47,216064.0,44.5623,44.623,44.545,44.5796,216064.0
2019-02-19 11:00:00,51.47,51.58,51.47,51.55,233348.0,44.5796,44.6749,44.5796,44.6489,233348.0
2019-02-19 11:10:00,51.55,51.59,51.5,51.53,261702.0,44.6489,44.6836,44.6056,44.6316,261702.0
2019-02-19 11:20:00,51.53,51.54,51.41,51.45,257926.0,44.6316,44.6403,44.5277,44.5623,257926.0
2019-02-19 11:30:00,51.45,51.53,51.44,51.5,235552.0,44.5623,44.6316,44.5537,44.6056,235552.0
2019-02-19 11:40:00,51.5,51.66,51.46,51.61,344878.0,44.6056,44.7442,44.571,44.7009,344878.0
2019-02-19 11:50:00,51.61,51.71,51.6,51.7,229006.0,44.7009,44.7875,44.6922,44.7789,229006.0
2019-02-19 12:00:00,51.7,51.71,51.62,51.63,317897.0,44.7789,44.7875,44.7096,44.7182,317897.0
2019-02-19 12:10:00,51.64,51.66,51.6,51.62,196533.0,44.7269,44.7442,44.6922,44.7096,196533.0
2019-02-19 12:20:00,51.62,51.66,51.61,51.64,175929.0,44.7096,44.7442,44.7009,44.7269,175929.0
2019-02-19 12:30:00,51.64,51.65,51.55,51.55,190472.0,44.7269,44.7356,44.6489,44.6489,190472.0
2019-02-19 12:40:00,51.55,51.65,51.55,51.59,267036.0,44.6489,44.7356,44.6489,44.6836,267036.0
2019-02-19 12:50:00,51.6,51.61,51.47,51.51,411044.0,44.6922,44.7009,44.5796,44.6143,411044.0
2019-02-19 13:00:00,51.51,51.52,51.46,51.5,224063.0,44.6143,44.623,44.571,44.6056,224063.0
2019-02-19 13:10:00,51.5,51.52,51.49,51.5,187122.0,44.6056,44.623,44.597,44.6056,187122.0
2019-02-19 13:20:00,51.51,51.54,51.5,51.52,176145.0,44.6143,44.6403,44.6056,44.623,176145.0
2019-02-19 13:30:00,51.52,51.52,51.47,51.5,177618.0,44.623,44.623,44.5796,44.6056,177618.0
2019-02-19 13:40:00,51.5,51.52,51.47,51.5,169769.0,44.6056,44.623,44.5796,44.6056,169769.0
2019-02-19 13:50:00,51.51,51.55,51.5,51.54,162585.0,44.6143,44.6489,44.6056,44.6403,162585.0
2019-02-19 14:00:00,51.55,51.62,51.53,51.6,217919.0,44.6489,44.7096,44.6316,44.6922,217919.0
2019-02-19 14:10:00,51.6,51.62,51.57,51.59,251954.0,44.6922,44.7096,44.6663,44.6836,251954.0
2019-02-19 14:20:00,51.59,51.68,51.58,51.64,193390.0,44.6836,44.7615,44.6749,44.7269,193390.0
2019-02-19 14:30:00,51.64,51.68,51.62,51.66,287031.0,44.7269,44.7615,44.7096,44.7442,287031.0
2019-02-19 14:40:00,51.66,51.71,51.65,51.68,252515.0,44.7442,44.7875,44.7356,44.7615,252515.0
2019-02-19 14:50:00,51.67,51.7,51.66,51.69,168456.0,44.7529,44.7789,44.7442,44.7702,168456.0
2019-02-19 15:00:00,51.68,51.7,51.64,51.68,210606.0,44.7615,44.7789,44.7269,44.7615,210606.0
2019-02-19 15:10:00,51.68,51.68,51.58,51.6,239674.0,44.7615,44.7615,44.6749,44.6922,239674.0
2019-02-19 15:20:00,51.6,51.61,51.5,51.51,320905.0,44.6922,44.7009,44.6056,44.6143,320905.0
2019-02-19 15:30:00,51.52,51.56,51.5,51.52,409594.0,44.623,44.6576,44.6056,44.623,409594.0
2019-02-19 15:40:00,51.53,51.54,51.46,51.47,579008.0,44.6316,44.6403,44.571,44.5796,579008.0
2019-02-19 15:50:00,51.48,51.52,51.34,51.41,1430220.0,44.5883,44.623,44.4671,44.5277,1430220.0
2019-02-20 09:30:00,51.63,51.73,51.32,51.35,1112224.0,44.7182,44.8048,44.4497,44.4757,1112224.0
2019-02-20 09:40:00,51.35,51.39,51.24,51.25,515103.0,44.4757,44.5104,44.3804,44.3891,515103.0
2019-02-20 09:50:00,51.25,51.44,51.24,51.36,560325.0,44.3891,44.5537,44.3804,44.4844,560325.0
2019-02-20 10:00:00,51.35,51.47,51.32,51.43,446689.0,44.4757,44.5796,44.4497,44.545,446689.0
2019-02-20 10:10:00,51.42,51.54,51.38,51.48,583932.0,44.5363,44.6403,44.5017,44.5883,583932.0
2019-02-20 10:20:00,51.47,51.49,51.34,51.47,341401.0,44.5796,44.597,44.4671,44.5796,341401.0
2019-02-20 10:30:00,51.48,51.56,51.42,51.44,449605.0,44.5883,44.6576,44.5363,44.5537,449605.0
2019-02-20 10:40:00,51.44,51.5,51.35,51.37,324274.0,44.5537,44.6056,44.4757,44.493,324274.0
2019-02-20 10:50:00,51.38,51.43,51.28,51.3,373698.0,44.5017,44.545,44.4151,44.4324,373698.0
2019-02-20 11:00:00,51.3,51.35,51.26,51.3,458091.0,44.4324,44.4757,44.3978,44.4324,458091.0
2019-02-20 11:10:00,51.3,51.33,51.25,51.33,331933.0,44.4324,44.4584,44.3891,44.4584,331933.0
2019-02-20 11:20:00,51.33,51.33,51.18,51.28,449466.0,44.4584,44.4584,44.3285,44.4151,449466.0
2019-02-20 11:30:00,51.28,51.32,51.25,51.32,317434.0,44.4151,44.4497,44.3891,44.4497,317434.0
2019-02-20 11:40:00,51.32,51.44,51.32,51.37,354716.0,44.4497,44.5537,44.4497,44.493,354716.0
2019-02-20 11:50:00,51.37,51.43,51.26,51.26,469420.0,44.493,44.545,44.3978,44.3978,469420.0
2019-02-20 12:00:00,51.27,51.3,51.13,51.21,364532.0,44.4064,44.4324,44.2852,44.3545,364532.0
2019-02-20 12:10:00,51.22,51.24,51.16,51.21,275547.0,44.3631,44.3804,44.3111,44.3545,275547.0
2019-02-20 12:20:00,51.21,51.21,51.07,51.09,437955.0,44.3545,44.3545,44.2332,44.2505,437955.0
2019-02-20 12:30:00,51.1,51.17,51.06,51.16,427947.0,44.2592,44.3198,44.2245,44.3111,427947.0
2019-02-20 12:40:00,51.16,51.17,51.09,51.16,292103.0,44.3111,44.3198,44.2505,44.3111,292103.0
2019-02-20 12:50:00,51.16,51.18,51.09,51.14,251732.0,44.3111,44.3285,44.2505,44.2938,251732.0
2019-02-20 13:00:00,51.13,51.22,51.12,51.21,209560.0,44.2852,44.3631,44.2765,44.3545,209560.0
2019-02-20 13:10:00,51.22,51.27,51.19,51.25,233248.0,44.3631,44.4064,44.3371,44.3891,233248.0
2019-02-20 13:20:00,51.25,51.25,51.2,51.24,291256.0,44.3891,44.3891,44.3458,44.3804,291256.0
2019-02-20 13:30:00,51.24,51.33,51.22,51.32,338592.0,44.3804,44.4584,44.3631,44.4497,338592.0
2019-02-20 13:40:00,51.32,51.33,51.27,51.32,165270.0,44.4497,44.4584,44.4064,44.4497,165270.0
2019-02-20 13:50:00,51.32,51.38,51.29,51.33,258226.0,44.4497,44.5017,44.4237,44.4584,258226.0
2019-02-20 14:00:00,51.33,51.44,51.22,51.22,669654.0,44.4584,44.5537,44.3631,44.3631,669654.0
2019-02-20 14:10:00,51.23,51.42,51.19,51.2,771863.0,44.3718,44.5363,44.3371,44.3458,771863.0
2019-02-20 14:20:00,51.19,51.27,51.11,51.26,322511.0,44.3371,44.4064,44.2678,44.3978,322511.0
2019-02-20 14:30:00,51.26,51.42,51.25,51.34,355465.0,44.3978,44.5363,44.3891,44.4671,355465.0
2019-02-20 14:40:00,51.35,51.37,51.29,51.34,242607.0,44.4757,44.493,44.4237,44.4671,242607.0
2019-02-20 14:50:00,51.34,51.41,51.27,51.29,263154.0,44.4671,44.5277,44.4064,44.4237,263154.0
2019-02-20 15:00:00,51.29,51.31,51.25,51.3,342383.0,44.4237,44.4411,44.3891,44.4324,342383.0
2019-02-20 15:10:00,51.29,51.35,51.26,51.3,281035.0,44.4237,44.4757,44.3978,44.4324,281035.0
2019-02-20 15:20:00,51.3,51.39,51.29,51.32,258796.0,44.4324,44.5104,44.4237,44.4497,258796.0
2019-02-20 15:30:00,51.32,51.4,51.31,51.39,278424.0,44.4497,44.519,44.4411,44.5104,278424.0
2019-02-20 15:40:00,51.39,51.4,51.28,51.33,533522.0,44.5104,44.519,44.4151,44.4584,533522.0
2019-02-20 15:50:00,51.33,51.41,51.3,51.41,1088741.0,44.4584,44.5277,44.4324,44.5277,1088741.0
2019-02-21 09:30:00,51.31,51.65,51.3,51.57,679616.0,44.4411,44.7356,44.4324,44.6663,679616.0
2019-02-21 09:40:00,51.57,51.65,51.37,51.39,527974.0,44.6663,44.7356,44.493,44.5104,527974.0
2019-02-21 09:50:00,51.39,51.45,51.27,51.39,488432.0,44.5104,44.5623,44.4064,44.5104,488432.0
2019-02-21 10:00:00,51.39,51.41,51.29,51.37,413433.0,44.5104,44.5277,44.4237,44.493,413433.0
2019-02-21 10:10:00,51.38,51.41,51.26,51.36,428655.0,44.5017,44.5277,44.3978,44.4844,428655.0
2019-02-21 10:20:00,51.37,51.4,51.23,51.29,548376.0,44.493,44.519,44.3718,44.4237,548376.0
2019-02-21 10:30:00,51.3,51.37,51.28,51.37,467157.0,44.4324,44.493,44.4151,44.493,467157.0
2019-02-21 10:40:00,51.37,51.38,51.27,51.3,296432.0,44.493,44.5017,44.4064,44.4324,296432.0
2019-02-21 10:50:00,51.29,51.34,51.23,51.27,382472.0,44.4237,44.4671,44.3718,44.4064,382472.0
2019-02-21 11:00:00,51.27,51.43,51.25,51.37,417191.0,44.4064,44.545,44.3891,44.493,417191.0
2019-02-21 11:10:00,51.37,51.44,51.33,51.38,312269.0,44.493,44.5537,44.4584,44.5017,312269.0
2019-02-21 11:20:00,51.38,51.42,51.32,51.32,272213.0,44.5017,44.5363,44.4497,44.4497,272213.0
2019-02-21 11:30:00,51.33,51.5,51.3,51.47,256704.0,44.4584,44.6056,44.4324,44.5796,256704.0
2019-02-21 11:40:00,51.47,51.51,51.45,51.49,203251.0,44.5796,44.6143,44.5623,44.597,203251.0
2019-02-21 11:50:00,51.49,51.73,51.47,51.7,446097.0,44.597,44.8048,44.5796,44.7789,446097.0
2019-02-21 12:00:00,51.71,51.74,51.64,51.65,343652.0,44.7875,44.8135,44.7269,44.7356,343652.0
2019-02-21 12:10:00,51.65,51.74,51.64,51.73,193748.0,44.7356,44.8135,44.7269,44.8048,193748.0
2019-02-21 12:20:00,51.72,51.78,51.72,51.75,174912.0,44.7962,44.8481,44.7962,44.8222,174912.0
2019-02-21 12:30:00,51.76,51.84,51.74,51.75,265407.0,44.8308,44.9001,44.8135,44.8222,265407.0
2019-02-21 12:40:00,51.75,51.81,51.63,51.66,286660.0,44.8222,44.8741,44.7182,44.7442,286660.0
2019-02-21 12:50:00,51.65,51.71,51.58,51.7,355813.0,44.7356,44.7875,44.6749,44.7789,355813.0
2019-02-21 13:00:00,51.7,51.75,51.65,51.74,169387.0,44.7789,44.8222,44.7356,44.8135,169387.0
2019-02-21 13:10:00,51.74,51.74,51.65,51.69,213733.0,44.8135,44.8135,44.7356,44.7702,213733.0
2019-02-21 13:20:00,51.69,51.7,51.58,51.61,249287.0,44.7702,44.7789,44.6749,44.7009,249287.0
2019-02-21 13:30:00,51.61,51.62,51.51,51.51,176551.0,44.7009,44.7096,44.6143,44.6143,176551.0
2019-02-21 13:40:00,51.51,51.6,51.51,51.55,205700.0,44.6143,44.6922,44.6143,44.6489,205700.0
2019-02-21 13:50:00,51.56,51.59,51.5,51.55,247870.0,44.6576,44.6836,44.6056,44.6489,247870.0
2019-02-21 14:00:00,51.55,51.6,51.54,51.59,188981.0,44.6489,44.6922,44.6403,44.6836,188981.0
2019-02-21 14:10:00,51.59,51.63,51.5,51.5,209598.0,44.6836,44.7182,44.6056,44.6056,209598.0
2019-02-21 14:20:00,51.5,51.54,51.35,51.44,289081.0,44.6056,44.6403,44.4757,44.5537,289081.0
2019-02-21 14:30:00,51.45,51.46,51.39,51.4,250633.0,44.5623,44.571,44.5104,44.519,250633.0
2019-02-21 14:40:00,51.4,51.42,51.27,51.31,317059.0,44.519,44.5363,44.4064,44.4411,317059.0
2019-02-21 14:50:00,51.3,51.31,51.23,51.23,234372.0,44.4324,44.4411,44.3718,44.3718,234372.0
2019-02-21 15:00:00,51.24,51.34,51.21,51.3,249713.0,44.3804,44.4671,44.3545,44.4324,249713.0
2019-02-21 15:10:00,51.3,51.33,51.28,51.3,250808.0,44.4324,44.4584,44.4151,44.4324,250808.0
2019-02-21 15:20:00,51.3,51.36,51.3,51.32,244567.0,44.4324,44.4844,44.4324,44.4497,244567.0
2019-02-21 15:30:00,51.32,51.34,51.21,51.27,378671.0,44.4497,44.4671,44.3545,44.4064,378671.0
2019-02-21 15:40:00,51.28,51.36,51.23,51.3,429732.0,44.4151,44.4844,44.3718,44.4324,429732.0
2019-02-21 15:50:00,51.3,51.41,51.29,51.41,1400139.0,44.4324,44.5277,44.4237,44.5277,1400139.0
2019-02-22 09:30:00,52.75,52.98,52.6,52.62,2814337.0,45.6883,45.8875,45.5584,45.5757,2814337.0
2019-02-22 09:40:00,52.62,52.74,52.52,52.53,1000592.0,45.5757,45.6796,45.4891,45.4977,1000592.0
2019-02-22 09:50:00,52.53,52.55,52.44,52.55,805535.0,45.4977,45.5151,45.4198,45.5151,805535.0
2019-02-22 10:00:00,52.55,52.76,52.49,52.66,964329.0,45.5151,45.697,45.4631,45.6103,964329.0
2019-02-22 10:10:00,52.67,52.87,52.65,52.79,1006395.0,45.619,45.7922,45.6017,45.7229,1006395.0
2019-02-22 10:20:00,52.78,52.82,52.64,52.7,595732.0,45.7143,45.7489,45.593,45.645,595732.0
2019-02-22 10:30:00,52.69,52.71,52.56,52.6,555949.0,45.6363,45.6536,45.5237,45.5584,555949.0
2019-02-22 10:40:00,52.6,52.7,52.59,52.69,558583.0,45.5584,45.645,45.5497,45.6363,558583.0
2019-02-22 10:50:00,52.69,52.84,52.64,52.76,564291.0,45.6363,45.7662,45.593,45.697,564291.0
2019-02-22 11:00:00,52.76,52.8,52.65,52.78,525063.0,45.697,45.7316,45.6017,45.7143,525063.0
2019-02-22 11:10:00,52.79,52.91,52.76,52.89,479346.0,45.7229,45.8269,45.697,45.8096,479346.0
2019-02-22 11:20:00,52.89,52.92,52.8,52.86,459672.0,45.8096,45.8355,45.7316,45.7836,459672.0
2019-02-22 11:30:00,52.86,52.95,52.84,52.94,405868.0,45.7836,45.8615,45.7662,45.8529,405868.0
2019-02-22 11:40:00,52.94,52.95,52.9,52.94,328112.0,45.8529,45.8615,45.8182,45.8529,328112.0
2019-02-22 11:50:00,52.94,52.95,52.83,52.86,500729.0,45.8529,45.8615,45.7576,45.7836,500729.0
2019-02-22 12:00:00,52.87,52.93,52.85,52.88,372477.0,45.7922,45.8442,45.7749,45.8009,372477.0
2019-02-22 12:10:00,52.89,52.9,52.84,52.85,292993.0,45.8096,45.8182,45.7662,45.7749,292993.0
2019-02-22 12:20:00,52.85,52.88,52.84,52.85,360784.0,45.7749,45.8009,45.7662,45.7749,360784.0
2019-02-22 12:30:00,52.85,52.87,52.81,52.83,416050.0,45.7749,45.7922,45.7403,45.7576,416050.0
2019-02-22 12:40:00,52.83,52.85,52.81,52.83,306393.0,45.7576,45.7749,45.7403,45.7576,306393.0
2019-02-22 12:50:00,52.84,52.84,52.77,52.78,496123.0,45.7662,45.7662,45.7056,45.7143,496123.0
2019-02-22 13:00:00,52.79,52.82,52.74,52.78,191374.0,45.7229,45.7489,45.6796,45.7143,191374.0
2019-02-22 13:10:00,52.78,52.78,52.55,52.6,906205.0,45.7143,45.7143,45.5151,45.5584,906205.0
2019-02-22 13:20:00,52.6,52.6,52.55,52.57,282022.0,45.5584,45.5584,45.5151,45.5324,282022.0
2019-02-22 13:30:00,52.57,52.58,52.46,52.47,563521.0,45.5324,45.5411,45.4371,45.4458,563521.0
2019-02-22 13:40:00,52.47,52.5,52.38,52.47,791793.0,45.4458,45.4718,45.3678,45.4458,791793.0
2019-02-22 13:50:00,52.47,52.6,52.46,52.56,317522.0,45.4458,45.5584,45.4371,45.5237,317522.0
2019-02-22 14:00:00,52.57,52.65,52.54,52.63,591571.0,45.5324,45.6017,45.5064,45.5844,591571.0
2019-02-22 14:10:00,52.64,52.71,52.29,52.34,1133596.0,45.593,45.6536,45.2899,45.3332,1133596.0
2019-02-22 14:20:00,52.33,52.35,52.13,52.2,1058213.0,45.3245,45.3418,45.1513,45.2119,1058213.0
2019-02-22 14:30:00,52.19,52.3,52.07,52.16,977461.0,45.2033,45.2985,45.0993,45.1773,977461.0
2019-02-22 14:40:00,52.16,52.22,52.05,52.21,630613.0,45.1773,45.2292,45.082,45.2206,630613.0
2019-02-22 14:50:00,52.21,52.33,52.2,52.28,440480.0,45.2206,45.3245,45.2119,45.2812,440480.0
2019-02-22 15:00:00,52.28,52.41,52.25,52.41,543362.0,45.2812,45.3938,45.2552,45.3938,543362.0
2019-02-22 15:10:00,52.4,52.45,52.39,52.45,393285.0,45.3851,45.4285,45.3765,45.4285,393285.0
2019-02-22 15:20:00,52.45,52.51,52.42,52.48,517477.0,45.4285,45.4804,45.4025,45.4544,517477.0
2019-02-22 15:30:00,52.48,52.48,52.42,52.48,451771.0,45.4544,45.4544,45.4025,45.4544,451771.0
2019-02-22 15:40:00,52.48,52.5,52.34,52.34,675685.0,45.4544,45.4718,45.3332,45.3332,675685.0
2019-02-22 15:50:00,52.34,52.5,52.31,52.5,2039858.0,45.3332,45.4718,45.3072,45.4718,2039858.0
2019-02-25 09:30:00,53.06,53.1,52.86,53.08,1790093.0,45.9568,45.9914,45.7836,45.9741,1790093.0
2019-02-25 09:40:00,53.09,53.2,53.01,53.01,783994.0,45.9828,46.0781,45.9135,45.9135,783994.0
2019-02-25 09:50:00,53.01,53.28,52.99,53.25,975385.0,45.9135,46.1473,45.8962,46.1214,975385.0
2019-02-25 10:00:00,53.25,53.29,53.16,53.26,623448.0,46.1214,46.156,46.0434,46.13,623448.0
2019-02-25 10:10:00,53.27,53.39,53.21,53.36,482665.0,46.1387,46.2426,46.0867,46.2166,482665.0
2019-02-25 10:20:00,53.35,53.39,53.25,53.32,487903.0,46.208,46.2426,46.1214,46.182,487903.0
2019-02-25 10:30:00,53.32,53.34,53.18,53.32,460826.0,46.182,46.1993,46.0607,46.182,460826.0
2019-02-25 10:40:00,53.32,53.44,53.29,53.43,383462.0,46.182,46.2859,46.156,46.2773,383462.0
2019-02-25 10:50:00,53.44,53.5,53.42,53.44,400990.0,46.2859,46.3379,46.2686,46.2859,400990.0
2019-02-25 11:00:00,53.44,53.5,53.39,53.49,346765.0,46.2859,46.3379,46.2426,46.3292,346765.0
2019-02-25 11:10:00,53.49,53.59,53.48,53.59,488127.0,46.3292,46.4158,46.3206,46.4158,488127.0
2019-02-25 11:20:00,53.59,53.61,53.37,53.38,490205.0,46.4158,46.4332,46.2253,46.234,490205.0
2019-02-25 11:30:00,53.38,53.44,53.33,53.34,294579.0,46.234,46.2859,46.1906,46.1993,294579.0
2019-02-25 11:40:00,53.34,53.46,53.33,53.41,323111.0,46.1993,46.3032,46.1906,46.2599,323111.0
2019-02-25 11:50:00,53.41,53.43,53.3,53.35,303469.0,46.2599,46.2773,46.1647,46.208,303469.0
2019-02-25 12:00:00,53.34,53.39,53.28,53.31,288270.0,46.1993,46.2426,46.1473,46.1733,288270.0
2019-02-25 12:10:00,53.31,53.36,53.3,53.3,181443.0,46.1733,46.2166,46.1647,46.1647,181443.0
2019-02-25 12:20:00,53.3,53.32,53.17,53.18,312766.0,46.1647,46.182,46.0521,46.0607,312766.0
2019-02-25 12:30:00,53.18,53.21,53.16,53.18,227428.0,46.0607,46.0867,46.0434,46.0607,227428.0
2019-02-25 12:40:00,53.18,53.21,53.14,53.18,212862.0,46.0607,46.0867,46.0261,46.0607,212862.0
2019-02-25 12:50:00,53.19,53.2,53.08,53.12,242595.0,46.0694,46.0781,45.9741,46.0088,242595.0
2019-02-25 13:00:00,53.12,53.29,53.11,53.27,314762.0,46.0088,46.156,46.0001,46.1387,314762.0
2019-02-25 13:10:00,53.27,53.27,53.18,53.21,181671.0,46.1387,46.1387,46.0607,46.0867,181671.0
2019-02-25 13:20:00,53.22,53.24,53.19,53.23,230647.0,46.0954,46.1127,46.0694,46.104,230647.0
2019-02-25 13:30:00,53.23,53.24,53.18,53.22,250162.0,46.104,46.1127,46.0607,46.0954,250162.0
2019-02-25 13:40:00,53.21,53.27,53.16,53.18,393211.0,46.0867,46.1387,46.0434,46.0607,393211.0
2019-02-25 13:50:00,53.18,53.22,53.16,53.19,218519.0,46.0607,46.0954,46.0434,46.0694,218519.0
2019-02-25 14:00:00,53.19,53.23,53.16,53.23,208065.0,46.0694,46.104,46.0434,46.104,208065.0
2019-02-25 14:10:00,53.23,53.3,53.21,53.28,323331.0,46.104,46.1647,46.0867,46.1473,323331.0
2019-02-25 14:20:00,53.27,53.32,53.26,53.3,247324.0,46.1387,46.182,46.13,46.1647,247324.0
2019-02-25 14:30:00,53.3,53.33,53.28,53.31,262634.0,46.1647,46.1906,46.1473,46.1733,262634.0
2019-02-25 14:40:00,53.3,53.36,53.3,53.32,219812.0,46.1647,46.2166,46.1647,46.182,219812.0
2019-02-25 14:50:00,53.32,53.33,53.23,53.25,279978.0,46.182,46.1906,46.104,46.1214,279978.0
2019-02-25 15:00:00,53.25,53.25,53.16,53.17,346771.0,46.1214,46.1214,46.0434,46.0521,346771.0
2019-02-25 15:10:00,53.17,53.24,53.14,53.2,405850.0,46.0521,46.1127,46.0261,46.0781,405850.0
2019-02-25 15:20:00,53.2,53.24,53.1,53.11,321403.0,46.0781,46.1127,45.9914,46.0001,321403.0
2019-02-25 15:30:00,53.12,53.16,53.1,53.11,458646.0,46.0088,46.0434,45.9914,46.0001,458646.0
2019-02-25 15:40:00,53.11,53.16,53.03,53.08,496397.0,46.0001,46.0434,45.9308,45.9741,496397.0
2019-02-25 15:50:00,53.08,53.11,52.96,53.1,1820310.0,45.9741,46.0001,45.8702,45.9914,1820310.0
2019-02-26 09:30:00,53.0,53.24,52.91,53.0,1165718.0,45.9048,46.1127,45.8269,45.9048,1165718.0
2019-02-26 09:40:00,52.99,53.04,52.92,53.0,440904.0,45.8962,45.9395,45.8355,45.9048,440904.0
2019-02-26 09:50:00,53.0,53.1,52.97,53.06,475851.0,45.9048,45.9914,45.8788,45.9568,475851.0
2019-02-26 10:00:00,53.07,53.34,53.06,53.22,953971.0,45.9655,46.1993,45.9568,46.0954,953971.0
2019-02-26 10:10:00,53.22,53.3,53.15,53.16,324733.0,46.0954,46.1647,46.0347,46.0434,324733.0
2019-02-26 10:20:00,53.17,53.3,53.17,53.26,314276.0,46.0521,46.1647,46.0521,46.13,314276.0
2019-02-26 10:30:00,53.26,53.3,53.17,53.22,227251.0,46.13,46.1647,46.0521,46.0954,227251.0
2019-02-26 10:40:00,53.22,53.29,53.21,53.21,226477.0,46.0954,46.156,46.0867,46.0867,226477.0
2019-02-26 10:50:00,53.22,53.22,53.05,53.06,303268.0,46.0954,46.0954,45.9481,45.9568,303268.0
2019-02-26 11:00:00,53.06,53.22,53.03,53.17,327840.0,45.9568,46.0954,45.9308,46.0521,327840.0
2019-02-26 11:10:00,53.17,53.31,53.13,53.27,430900.0,46.0521,46.1733,46.0174,46.1387,430900.0
2019-02-26 11:20:00,53.27,53.27,53.15,53.27,305680.0,46.1387,46.1387,46.0347,46.1387,305680.0
2019-02-26 11:30:00,53.27,53.34,53.24,53.26,288898.0,46.1387,46.1993,46.1127,46.13,288898.0
2019-02-26 11:40:00,53.27,53.32,53.22,53.27,210374.0,46.1387,46.182,46.0954,46.1387,210374.0
2019-02-26 11:50:00,53.28,53.31,53.2,53.23,249783.0,46.1473,46.1733,46.0781,46.104,249783.0
2019-02-26 12:00:00,53.23,53.25,53.15,53.16,200900.0,46.104,46.1214,46.0347,46.0434,200900.0
2019-02-26 12:10:00,53.16,53.24,53.12,53.22,212024.0,46.0434,46.1127,46.0088,46.0954,212024.0
2019-02-26 12:20:00,53.22,53.25,53.2,53.22,199406.0,46.0954,46.1214,46.0781,46.0954,199406.0
2019-02-26 12:30:00,53.21,53.22,53.1,53.13,240748.0,46.0867,46.0954,45.9914,46.0174,240748.0
2019-02-26 12:40:00,53.12,53.15,53.08,53.13,202193.0,46.0088,46.0347,45.9741,46.0174,202193.0
2019-02-26 12:50:00,53.14,53.15,53.06,53.07,181407.0,46.0261,46.0347,45.9568,45.9655,181407.0
2019-02-26 13:00:00,53.07,53.17,53.07,53.11,183363.0,45.9655,46.0521,45.9655,46.0001,183363.0
2019-02-26 13:10:00,53.1,53.19,53.07,53.16,239533.0,45.9914,46.0694,45.9655,46.0434,239533.0
2019-02-26 13:20:00,53.15,53.17,53.13,53.13,139144.0,46.0347,46.0521,46.0174,46.0174,139144.0
2019-02-26 13:30:00,53.14,53.14,53.04,53.07,172476.0,46.0261,46.0261,45.9395,45.9655,172476.0
2019-02-26 13:40:00,53.07,53.13,53.05,53.11,195181.0,45.9655,46.0174,45.9481,46.0001,195181.0
2019-02-26 13:50:00,53.11,53.15,53.1,53.12,159133.0,46.0001,46.0347,45.9914,46.0088,159133.0
2019-02-26 14:00:00,53.12,53.19,53.11,53.16,203166.0,46.0088,46.0694,46.0001,46.0434,203166.0
2019-02-26 14:10:00,53.16,53.19,53.15,53.18,170892.0,46.0434,46.0694,46.0347,46.0607,170892.0
2019-02-26 14:20:00,53.18,53.18,53.09,53.16,171027.0,46.0607,46.0607,45.9828,46.0434,171027.0
2019-02-26 14:30:00,53.16,53.24,53.14,53.24,309051.0,46.0434,46.1127,46.0261,46.1127,309051.0
2019-02-26 14:40:00,53.24,53.27,53.24,53.26,152440.0,46.1127,46.1387,46.1127,46.13,152440.0
2019-02-26 14:50:00,53.26,53.28,53.24,53.25,199346.0,46.13,46.1473,46.1127,46.1214,199346.0
2019-02-26 15:00:00,53.25,53.34,53.24,53.3,316631.0,46.1214,46.1993,46.1127,46.1647,316631.0
2019-02-26 15:10:00,53.3,53.35,53.25,53.3,202228.0,46.1647,46.208,46.1214,46.1647,202228.0
2019-02-26 15:20:00,53.3,53.34,53.28,53.3,289232.0,46.1647,46.1993,46.1473,46.1647,289232.0
2019-02-26 15:30:00,53.3,53.37,53.27,53.27,498823.0,46.1647,46.2253,46.1387,46.1387,498823.0
2019-02-26 15:40:00,53.27,53.3,53.24,53.26,378276.0,46.1387,46.1647,46.1127,46.13,378276.0
2019-02-26 15:50:00,53.26,53.31,53.2,53.22,1104795.0,46.13,46.1733,46.0781,46.0954,1104795.0
2019-02-27 09:30:00,52.77,52.99,52.64,52.88,932921.0,45.7056,45.8962,45.593,45.8009,932921.0
2019-02-27 09:40:00,52.88,52.96,52.81,52.83,545831.0,45.8009,45.8702,45.7403,45.7576,545831.0
2019-02-27 09:50:00,52.83,52.86,52.73,52.79,387743.0,45.7576,45.7836,45.671,45.7229,387743.0
2019-02-27 10:00:00,52.78,52.81,52.7,52.8,515837.0,45.7143,45.7403,45.645,45.7316,515837.0
2019-02-27 10:10:00,52.79,52.79,52.58,52.75,689574.0,45.7229,45.7229,45.5411,45.6883,689574.0
2019-02-27 10:20:00,52.74,52.8,52.53,52.63,372445.0,45.6796,45.7316,45.4977,45.5844,372445.0
2019-02-27 10:30:00,52.62,52.65,52.51,52.63,308178.0,45.5757,45.6017,45.4804,45.5844,308178.0
2019-02-27 10:40:00,52.63,52.76,52.62,52.75,213277.0,45.5844,45.697,45.5757,45.6883,213277.0
2019-02-27 10:50:00,52.75,52.79,52.67,52.78,269692.0,45.6883,45.7229,45.619,45.7143,269692.0
2019-02-27 11:00:00,52.78,52.84,52.68,52.79,309981.0,45.7143,45.7662,45.6277,45.7229,309981.0
2019-02-27 11:10:00,52.8,52.85,52.73,52.82,209210.0,45.7316,45.7749,45.671,45.7489,209210.0
2019-02-27 11:20:00,52.82,52.98,52.8,52.98,355935.0,45.7489,45.8875,45.7316,45.8875,355935.0
2019-02-27 11:30:00,52.98,53.16,52.97,53.13,483303.0,45.8875,46.0434,45.8788,46.0174,483303.0
2019-02-27 11:40:00,53.13,53.15,53.07,53.12,284658.0,46.0174,46.0347,45.9655,46.0088,284658.0
2019-02-27 11:50:00,53.13,53.19,53.08,53.1,187971.0,46.0174,46.0694,45.9741,45.9914,187971.0
2019-02-27 12:00:00,53.1,53.17,53.09,53.16,205986.0,45.9914,46.0521,45.9828,46.0434,205986.0
2019-02-27 12:10:00,53.16,53.22,53.14,53.22,204621.0,46.0434,46.0954,46.0261,46.0954,204621.0
2019-02-27 12:20:00,53.22,53.23,53.13,53.17,199960.0,46.0954,46.104,46.0174,46.0521,199960.0
2019-02-27 12:30:00,53.17,53.25,53.16,53.23,146662.0,46.0521,46.1214,46.0434,46.104,146662.0
2019-02-27 12:40:00,53.23,53.25,53.19,53.22,174921.0,46.104,46.1214,46.0694,46.0954,174921.0
2019-02-27 12:50:00,53.22,53.22,53.09,53.09,203382.0,46.0954,46.0954,45.9828,45.9828,203382.0
2019-02-27 13:00:00,53.09,53.19,53.09,53.17,116675.0,45.9828,46.0694,45.9828,46.0521,116675.0
2019-02-27 13:10:00,53.17,53.23,53.15,53.22,139306.0,46.0521,46.104,46.0347,46.0954,139306.0
2019-02-27 13:20:00,53.22,53.38,53.22,53.35,370401.0,46.0954,46.234,46.0954,46.208,370401.0
2019-02-27 13:30:00,53.34,53.35,53.22,53.25,161110.0,46.1993,46.208,46.0954,46.1214,161110.0
2019-02-27 13:40:00,53.25,53.3,53.24,53.29,205044.0,46.1214,46.1647,46.1127,46.156,205044.0
2019-02-27 13:50:00,53.29,53.36,53.27,53.3,579998.0,46.156,46.2166,46.1387,46.1647,579998.0
2019-02-27 14:00:00,53.29,53.3,53.21,53.25,203216.0,46.156,46.1647,46.0867,46.1214,203216.0
2019-02-27 14:10:00,53.26,53.32,53.25,53.27,203786.0,46.13,46.182,46.1214,46.1387,203786.0
2019-02-27 14:20:00,53.27,53.28,53.24,53.25,266989.0,46.1387,46.1473,46.1127,46.1214,266989.0
2019-02-27 14:30:00,53.25,53.3,53.23,53.28,191690.0,46.1214,46.1647,46.104,46.1473,191690.0
2019-02-27 14:40:00,53.27,53.33,53.2,53.22,278472.0,46.1387,46.1906,46.0781,46.0954,278472.0
2019-02-27 14:50:00,53.22,53.23,53.12,53.13,286797.0,46.0954,46.104,46.0088,46.0174,286797.0
2019-02-27 15:00:00,53.13,53.22,53.11,53.21,306953.0,46.0174,46.0954,46.0001,46.0867,306953.0
2019-02-27 15:10:00,53.22,53.25,53.17,53.2,339167.0,46.0954,46.1214,46.0521,46.0781,339167.0
2019-02-27 15:20:00,53.19,53.2,53.11,53.11,287445.0,46.0694,46.0781,46.0001,46.0001,287445.0
2019-02-27 15:30:00,53.11,53.18,53.09,53.1,446529.0,46.0001,46.0607,45.9828,45.9914,446529.0
2019-02-27 15:40:00,53.1,53.16,52.98,53.15,572803.0,45.9914,46.0434,45.8875,46.0347,572803.0
2019-02-27 15:50:00,53.15,53.29,53.14,53.24,2175925.0,46.0347,46.156,46.0261,46.1127,2175925.0
2019-02-28 09:30:00,52.96,53.0,52.82,52.98,806716.0,45.8702,45.9048,45.7489,45.8875,806716.0
2019-02-28 09:40:00,52.98,53.08,52.92,53.03,405672.0,45.8875,45.9741,45.8355,45.9308,405672.0
2019-02-28 09:50:00,53.03,53.18,52.99,53.13,367739.0,45.9308,46.0607,45.8962,46.0174,367739.0
2019-02-28 10:00:00,53.13,53.13,52.81,52.83,447826.0,46.0174,46.0174,45.7403,45.7576,447826.0
2019-02-28 10:10:00,52.83,52.96,52.81,52.94,421359.0,45.7576,45.8702,45.7403,45.8529,421359.0
2019-02-28 10:20:00,52.94,52.98,52.87,52.96,275376.0,45.8529,45.8875,45.7922,45.8702,275376.0
2019-02-28 10:30:00,52.96,53.1,52.96,53.06,347279.0,45.8702,45.9914,45.8702,45.9568,347279.0
2019-02-28 10:40:00,53.07,53.07,52.96,52.97,316019.0,45.9655,45.9655,45.8702,45.8788,316019.0
2019-02-28 10:50:00,52.98,52.98,52.85,52.91,305879.0,45.8875,45.8875,45.7749,45.8269,305879.0
2019-02-28 11:00:00,52.91,52.99,52.85,52.9,223306.0,45.8269,45.8962,45.7749,45.8182,223306.0
2019-02-28 11:10:00,52.89,52.93,52.82,52.92,215386.0,45.8096,45.8442,45.7489,45.8355,215386.0
2019-02-28 11:20:00,52.91,53.01,52.88,52.93,329170.0,45.8269,45.9135,45.8009,45.8442,329170.0
2019-02-28 11:30:00,52.93,52.99,52.91,52.98,170712.0,45.8442,45.8962,45.8269,45.8875,170712.0
2019-02-28 11:40:00,52.99,53.02,52.95,52.97,213152.0,45.8962,45.9221,45.8615,45.8788,213152.0
2019-02-28 11:50:00,52.97,53.05,52.94,52.99,194755.0,45.8788,45.9481,45.8529,45.8962,194755.0
2019-02-28 12:00:00,53.0,53.04,52.97,52.98,161842.0,45.9048,45.9395,45.8788,45.8875,161842.0
2019-02-28 12:10:00,52.98,53.09,52.96,53.06,188793.0,45.8875,45.9828,45.8702,45.9568,188793.0
2019-02-28 12:20:00,53.07,53.13,53.06,53.08,254489.0,45.9655,46.0174,45.9568,45.9741,254489.0
2019-02-28 12:30:00,53.08,53.1,53.03,53.06,155706.0,45.9741,45.9914,45.9308,45.9568,155706.0
2019-02-28 12:40:00,53.05,53.07,52.98,52.98,165071.0,45.9481,45.9655,45.8875,45.8875,165071.0
2019-02-28 12:50:00,52.98,53.04,52.96,53.02,193361.0,45.8875,45.9395,45.8702,45.9221,193361.0
2019-02-28 13:00:00,53.02,53.05,52.99,53.01,140192.0,45.9221,45.9481,45.8962,45.9135,140192.0
2019-02-28 13:10:00,53.01,53.08,52.98,53.08,122006.0,45.9135,45.9741,45.8875,45.9741,122006.0
2019-02-28 13:20:00,53.08,53.09,53.04,53.05,100822.0,45.9741,45.9828,45.9395,45.9481,100822.0
2019-02-28 13:30:00,53.05,53.15,53.05,53.14,214286.0,45.9481,46.0347,45.9481,46.0261,214286.0
2019-02-28 13:40:00,53.14,53.17,53.07,53.11,171120.0,46.0261,46.0521,45.9655,46.0001,171120.0
2019-02-28 13:50:00,53.11,53.11,53.03,53.04,113799.0,46.0001,46.0001,45.9308,45.9395,113799.0
2019-02-28 14:00:00,53.05,53.08,53.01,53.02,240766.0,45.9481,45.9741,45.9135,45.9221,240766.0
2019-02-28 14:10:00,53.03,53.04,52.98,53.01,209438.0,45.9308,45.9395,45.8875,45.9135,209438.0
2019-02-28 14:20:00,53.01,53.05,53.0,53.03,243963.0,45.9135,45.9481,45.9048,45.9308,243963.0
2019-02-28 14:30:00,53.02,53.03,52.93,52.96,278008.0,45.9221,45.9308,45.8442,45.8702,278008.0
2019-02-28 14:40:00,52.96,52.98,52.92,52.94,246168.0,45.8702,45.8875,45.8355,45.8529,246168.0
2019-02-28 14:50:00,52.94,52.99,52.91,52.95,268632.0,45.8529,45.8962,45.8269,45.8615,268632.0
2019-02-28 15:00:00,52.95,52.99,52.91,52.96,254101.0,45.8615,45.8962,45.8269,45.8702,254101.0
2019-02-28 15:10:00,52.96,52.98,52.91,52.95,179626.0,45.8702,45.8875,45.8269,45.8615,179626.0
2019-02-28 15:20:00,52.96,52.99,52.93,52.97,260003.0,45.8702,45.8962,45.8442,45.8788,260003.0
2019-02-28 15:30:00,52.97,53.04,52.95,53.0,287188.0,45.8788,45.9395,45.8615,45.9048,287188.0
2019-02-28 15:40:00,53.0,53.0,52.92,52.95,492211.0,45.9048,45.9048,45.8355,45.8615,492211.0
2019-02-28 15:50:00,52.95,52.98,52.86,52.98,1823874.0,45.8615,45.8875,45.7836,45.8875,1823874.0
2019-03-01 09:30:00,53.43,53.68,53.4,53.62,1155306.0,46.2773,46.4938,46.2513,46.4418,1155306.0
2019-03-01 09:40:00,53.62,53.66,53.49,53.51,404205.0,46.4418,46.4765,46.3292,46.3466,404205.0
2019-03-01 09:50:00,53.52,53.65,53.46,53.65,441002.0,46.3552,46.4678,46.3032,46.4678,441002.0
2019-03-01 10:00:00,53.64,53.64,53.41,53.45,633279.0,46.4591,46.4591,46.2599,46.2946,633279.0
2019-03-01 10:10:00,53.45,53.49,53.25,53.26,377737.0,46.2946,46.3292,46.1214,46.13,377737.0
2019-03-01 10:20:00,53.26,53.34,53.22,53.27,404914.0,46.13,46.1993,46.0954,46.1387,404914.0
2019-03-01 10:30:00,53.27,53.32,53.21,53.28,249458.0,46.1387,46.182,46.0867,46.1473,249458.0
2019-03-01 10:40:00,53.28,53.4,53.25,53.35,346468.0,46.1473,46.2513,46.1214,46.208,346468.0
2019-03-01 10:50:00,53.35,53.35,53.26,53.29,327084.0,46.208,46.208,46.13,46.156,327084.0
2019-03-01 11:00:00,53.29,53.31,53.16,53.21,272097.0,46.156,46.1733,46.0434,46.0867,272097.0
2019-03-01 11:10:00,53.21,53.24,53.14,53.22,236926.0,46.0867,46.1127,46.0261,46.0954,236926.0
2019-03-01 11:20:00,53.22,53.24,53.18,53.22,210859.0,46.0954,46.1127,46.0607,46.0954,210859.0
2019-03-01 11:30:00,53.21,53.25,53.01,53.05,642248.0,46.0867,46.1214,45.9135,45.9481,642248.0
2019-03-01 11:40:00,53.05,53.06,52.95,52.97,317009.0,45.9481,45.9568,45.8615,45.8788,317009.0
2019-03-01 11:50:00,52.97,52.99,52.89,52.94,450621.0,45.8788,45.8962,45.8096,45.8529,450621.0
2019-03-01 12:00:00,52.95,53.0,52.92,52.96,377628.0,45.8615,45.9048,45.8355,45.8702,377628.0
2019-03-01 12:10:00,52.96,53.05,52.95,53.02,289863.0,45.8702,45.9481,45.8615,45.9221,289863.0
2019-03-01 12:20:00,53.02,53.1,52.99,53.1,326892.0,45.9221,45.9914,45.8962,45.9914,326892.0
2019-03-01 12:30:00,53.1,53.13,53.06,53.1,198236.0,45.9914,46.0174,45.9568,45.9914,198236.0
2019-03-01 12:40:00,53.1,53.2,53.1,53.16,200860.0,45.9914,46.0781,45.9914,46.0434,200860.0
2019-03-01 12:50:00,53.16,53.21,53.13,53.14,156682.0,46.0434,46.0867,46.0174,46.0261,156682.0
2019-03-01 13:00:00,53.14,53.18,53.12,53.13,182142.0,46.0261,46.0607,46.0088,46.0174,182142.0
2019-03-01 13:10:00,53.14,53.17,53.13,53.13,150028.0,46.0261,46.0521,46.0174,46.0174,150028.0
2019-03-01 13:20:00,53.14,53.14,53.13,53.14,58978.0,46.0261,46.0261,46.0174,46.0261,58978.0
2019-03-01 13:30:00,53.14,53.16,53.09,53.11,166335.0,46.0261,46.0434,45.9828,46.0001,166335.0
2019-03-01 13:40:00,53.11,53.2,53.07,53.17,300097.0,46.0001,46.0781,45.9655,46.0521,300097.0
2019-03-01 13:50:00,53.17,53.18,53.05,53.08,189029.0,46.0521,46.0607,45.9481,45.9741,189029.0
2019-03-01 14:00:00,53.08,53.1,53.05,53.08,309793.0,45.9741,45.9914,45.9481,45.9741,309793.0
2019-03-01 14:10:00,53.08,53.09,52.99,53.07,332486.0,45.9741,45.9828,45.8962,45.9655,332486.0
2019-03-01 14:20:00,53.07,53.22,53.03,53.21,415240.0,45.9655,46.0954,45.9308,46.0867,415240.0
2019-03-01 14:30:00,53.22,53.27,53.19,53.26,293826.0,46.0954,46.1387,46.0694,46.13,293826.0
2019-03-01 14:40:00,53.25,53.31,53.22,53.24,252214.0,46.1214,46.1733,46.0954,46.1127,252214.0
2019-03-01 14:50:00,53.25,53.29,53.23,53.27,208044.0,46.1214,46.156,46.104,46.1387,208044.0
2019-03-01 15:00:00,53.27,53.27,53.21,53.23,256127.0,46.1387,46.1387,46.0867,46.104,256127.0
2019-03-01 15:10:00,53.23,53.24,53.17,53.23,236740.0,46.104,46.1127,46.0521,46.104,236740.0
2019-03-01 15:20:00,53.23,53.25,53.21,53.24,311634.0,46.104,46.1214,46.0867,46.1127,311634.0
2019-03-01 15:30:00,53.24,53.32,53.22,53.32,318556.0,46.1127,46.182,46.0954,46.182,318556.0
2019-03-01 15:40:00,53.32,53.41,53.27,53.3,548395.0,46.182,46.2599,46.1387,46.1647,548395.0
2019-03-01 15:50:00,53.3,53.32,53.2,53.3,1623071.0,46.1647,46.182,46.0781,46.1647,1623071.0
2019-03-04 09:30:00,53.75,54.1,53.67,53.98,1482929.0,46.5544,46.8576,46.4851,46.7536,1482929.0
2019-03-04 09:40:00,53.98,54.03,53.83,53.91,382556.0,46.7536,46.7969,46.6237,46.693,382556.0
2019-03-04 09:50:00,53.91,53.92,53.74,53.84,386970.0,46.693,46.7017,46.5458,46.6324,386970.0
2019-03-04 10:00:00,53.84,53.86,53.67,53.71,411405.0,46.6324,46.6497,46.4851,46.5198,411405.0
2019-03-04 10:10:00,53.72,53.76,53.64,53.75,316278.0,46.5284,46.5631,46.4591,46.5544,316278.0
2019-03-04 10:20:00,53.74,53.84,53.71,53.83,310585.0,46.5458,46.6324,46.5198,46.6237,310585.0
2019-03-04 10:30:00,53.84,53.89,53.8,53.84,448643.0,46.6324,46.6757,46.5977,46.6324,448643.0
2019-03-04 10:40:00,53.84,53.87,53.75,53.84,304944.0,46.6324,46.6584,46.5544,46.6324,304944.0
2019-03-04 10:50:00,53.84,53.84,53.7,53.73,443563.0,46.6324,46.6324,46.5111,46.5371,443563.0
2019-03-04 11:00:00,53.72,53.83,53.7,53.73,464133.0,46.5284,46.6237,46.5111,46.5371,464133.0
2019-03-04 11:10:00,53.73,53.73,53.62,53.68,306322.0,46.5371,46.5371,46.4418,46.4938,306322.0
2019-03-04 11:20:00,53.68,53.69,53.54,53.6,290713.0,46.4938,46.5025,46.3725,46.4245,290713.0
2019-03-04 11:30:00,53.59,53.63,53.43,53.43,377061.0,46.4158,46.4505,46.2773,46.2773,377061.0
2019-03-04 11:40:00,53.43,53.45,53.3,53.32,363790.0,46.2773,46.2946,46.1647,46.182,363790.0
2019-03-04 11:50:00,53.32,53.45,53.29,53.37,858522.0,46.182,46.2946,46.156,46.2253,858522.0
2019-03-04 12:00:00,53.36,53.48,53.34,53.47,303995.0,46.2166,46.3206,46.1993,46.3119,303995.0
2019-03-04 12:10:00,53.47,53.49,53.25,53.26,430253.0,46.3119,46.3292,46.1214,46.13,430253.0
2019-03-04 12:20:00,53.26,53.34,53.2,53.28,409509.0,46.13,46.1993,46.0781,46.1473,409509.0
2019-03-04 12:30:00,53.28,53.44,53.26,53.36,368311.0,46.1473,46.2859,46.13,46.2166,368311.0
2019-03-04 12:40:00,53.36,53.42,53.31,53.38,302777.0,46.2166,46.2686,46.1733,46.234,302777.0
2019-03-04 12:50:00,53.37,53.44,53.35,53.41,284072.0,46.2253,46.2859,46.208,46.2599,284072.0
2019-03-04 13:00:00,53.4,53.4,53.28,53.33,344339.0,46.2513,46.2513,46.1473,46.1906,344339.0
2019-03-04 13:10:00,53.32,53.46,53.31,53.43,279847.0,46.182,46.3032,46.1733,46.2773,279847.0
2019-03-04 13:20:00,53.44,53.52,53.41,53.5,284009.0,46.2859,46.3552,46.2599,46.3379,284009.0
2019-03-04 13:30:00,53.5,53.5,53.37,53.37,193451.0,46.3379,46.3379,46.2253,46.2253,193451.0
2019-03-04 13:40:00,53.37,53.53,53.37,53.5,189819.0,46.2253,46.3639,46.2253,46.3379,189819.0
2019-03-04 13:50:00,53.5,53.59,53.47,53.57,199811.0,46.3379,46.4158,46.3119,46.3985,199811.0
2019-03-04 14:00:00,53.56,53.59,53.47,53.49,205470.0,46.3899,46.4158,46.3119,46.3292,205470.0
2019-03-04 14:10:00,53.49,53.59,53.44,53.58,233141.0,46.3292,46.4158,46.2859,46.4072,233141.0
2019-03-04 14:20:00,53.58,53.71,53.51,53.71,279852.0,46.4072,46.5198,46.3466,46.5198,279852.0
2019-03-04 14:30:00,53.71,53.72,53.62,53.62,268777.0,46.5198,46.5284,46.4418,46.4418,268777.0
2019-03-04 14:40:00,53.62,53.73,53.61,53.72,418088.0,46.4418,46.5371,46.4332,46.5284,418088.0
2019-03-04 14:50:00,53.71,53.83,53.71,53.76,496927.0,46.5198,46.6237,46.5198,46.5631,496927.0
2019-03-04 15:00:00,53.76,53.79,53.65,53.67,368454.0,46.5631,46.5891,46.4678,46.4851,368454.0
2019-03-04 15:10:00,53.67,53.81,53.67,53.79,325992.0,46.4851,46.6064,46.4851,46.5891,325992.0
2019-03-04 15:20:00,53.79,53.87,53.76,53.8,419711.0,46.5891,46.6584,46.5631,46.5977,419711.0
2019-03-04 15:30:00,53.8,53.92,53.79,53.86,530920.0,46.5977,46.7017,46.5891,46.6497,530920.0
2019-03-04 15:40:00,53.86,53.92,53.81,53.82,659462.0,46.6497,46.7017,46.6064,46.6151,659462.0
2019-03-04 15:50:00,53.82,53.95,53.79,53.94,1885706.0,46.6151,46.7276,46.5891,46.719,1885706.0
2019-03-05 09:30:00,53.85,53.94,53.48,53.6,1687285.0,46.641,46.719,46.3206,46.4245,1687285.0
2019-03-05 09:40:00,53.6,53.61,53.3,53.36,842348.0,46.4245,46.4332,46.1647,46.2166,842348.0
2019-03-05 09:50:00,53.36,53.4,53.16,53.18,790180.0,46.2166,46.2513,46.0434,46.0607,790180.0
2019-03-05 10:00:00,53.18,53.4,53.17,53.21,853061.0,46.0607,46.2513,46.0521,46.0867,853061.0
2019-03-05 10:10:00,53.2,53.28,53.12,53.14,627686.0,46.0781,46.1473,46.0088,46.0261,627686.0
2019-03-05 10:20:00,53.13,53.22,53.11,53.18,561053.0,46.0174,46.0954,46.0001,46.0607,561053.0
2019-03-05 10:30:00,53.18,53.38,53.18,53.33,498379.0,46.0607,46.234,46.0607,46.1906,498379.0
2019-03-05 10:40:00,53.33,53.46,53.31,53.46,412080.0,46.1906,46.3032,46.1733,46.3032,412080.0
2019-03-05 10:50:00,53.46,53.59,53.45,53.49,408938.0,46.3032,46.4158,46.2946,46.3292,408938.0
2019-03-05 11:00:00,53.49,53.6,53.43,53.6,346706.0,46.3292,46.4245,46.2773,46.4245,346706.0
2019-03-05 11:10:00,53.59,53.68,53.58,53.64,333657.0,46.4158,46.4938,46.4072,46.4591,333657.0
2019-03-05 11:20:00,53.64,53.73,53.62,53.71,294442.0,46.4591,46.5371,46.4418,46.5198,294442.0
2019-03-05 11:30:00,53.7,53.75,53.67,53.75,246533.0,46.5111,46.5544,46.4851,46.5544,246533.0
2019-03-05 11:40:00,53.75,53.75,53.64,53.68,889044.0,46.5544,46.5544,46.4591,46.4938,889044.0
2019-03-05 11:50:00,53.68,53.83,53.67,53.83,434598.0,46.4938,46.6237,46.4851,46.6237,434598.0
2019-03-05 12:00:00,53.82,53.92,53.79,53.9,477549.0,46.6151,46.7017,46.5891,46.6843,477549.0
2019-03-05 12:10:00,53.9,53.93,53.8,53.82,295122.0,46.6843,46.7103,46.5977,46.6151,295122.0
2019-03-05 12:20:00,53.82,53.99,53.8,53.87,588502.0,46.6151,46.7623,46.5977,46.6584,588502.0
2019-03-05 12:30:00,53.86,53.92,53.86,53.89,377266.0,46.6497,46.7017,46.6497,46.6757,377266.0
2019-03-05 12:40:00,53.89,53.91,53.87,53.9,213629.0,46.6757,46.693,46.6584,46.6843,213629.0
2019-03-05 12:50:00,53.9,53.96,53.89,53.96,189887.0,46.6843,46.7363,46.6757,46.7363,189887.0
2019-03-05 13:00:00,53.96,53.98,53.94,53.95,247257.0,46.7363,46.7536,46.719,46.7276,247257.0
2019-03-05 13:10:00,53.96,53.99,53.94,53.95,172264.0,46.7363,46.7623,46.719,46.7276,172264.0
2019-03-05 13:20:00,53.95,53.96,53.85,53.85,254702.0,46.7276,46.7363,46.641,46.641,254702.0
2019-03-05 13:30:00,53.85,53.93,53.83,53.89,197649.0,46.641,46.7103,46.6237,46.6757,197649.0
2019-03-05 13:40:00,53.88,53.89,53.77,53.8,276512.0,46.667,46.6757,46.5717,46.5977,276512.0
2019-03-05 13:50:00,53.8,53.84,53.79,53.81,113718.0,46.5977,46.6324,46.5891,46.6064,113718.0
2019-03-05 14:00:00,53.81,53.85,53.8,53.84,155263.0,46.6064,46.641,46.5977,46.6324,155263.0
2019-03-05 14:10:00,53.85,53.87,53.8,53.85,137551.0,46.641,46.6584,46.5977,46.641,137551.0
2019-03-05 14:20:00,53.85,53.89,53.8,53.84,223856.0,46.641,46.6757,46.5977,46.6324,223856.0
2019-03-05 14:30:00,53.85,53.86,53.77,53.79,235266.0,46.641,46.6497,46.5717,46.5891,235266.0
2019-03-05 14:40:00,53.79,53.82,53.75,53.82,165125.0,46.5891,46.6151,46.5544,46.6151,165125.0
2019-03-05 14:50:00,53.81,53.88,53.81,53.85,187820.0,46.6064,46.667,46.6064,46.641,187820.0
2019-03-05 15:00:00,53.85,53.86,53.81,53.86,221599.0,46.641,46.6497,46.6064,46.6497,221599.0
2019-03-05 15:10:00,53.86,53.89,53.85,53.88,264172.0,46.6497,46.6757,46.641,46.667,264172.0
2019-03-05 15:20:00,53.87,53.88,53.83,53.84,211086.0,46.6584,46.667,46.6237,46.6324,211086.0
2019-03-05 15:30:00,53.85,53.86,53.78,53.82,279884.0,46.641,46.6497,46.5804,46.6151,279884.0
2019-03-05 15:40:00,53.82,53.9,53.8,53.86,414831.0,46.6151,46.6843,46.5977,46.6497,414831.0
2019-03-05 15:50:00,53.87,53.88,53.63,53.68,2026387.0,46.6584,46.667,46.4505,46.4938,2026387.0
2019-03-06 09:30:00,53.63,53.65,53.12,53.27,983078.0,46.4505,46.4678,46.0088,46.1387,983078.0
2019-03-06 09:40:00,53.27,53.49,53.24,53.36,413010.0,46.1387,46.3292,46.1127,46.2166,413010.0
2019-03-06 09:50:00,53.37,53.39,53.26,53.27,369131.0,46.2253,46.2426,46.13,46.1387,369131.0
2019-03-06 10:00:00,53.28,53.29,53.17,53.27,534795.0,46.1473,46.156,46.0521,46.1387,534795.0
2019-03-06 10:10:00,53.26,53.31,53.19,53.19,428332.0,46.13,46.1733,46.0694,46.0694,428332.0
2019-03-06 10:20:00,53.19,53.21,53.07,53.08,306447.0,46.0694,46.0867,45.9655,45.9741,306447.0
2019-03-06 10:30:00,53.08,53.14,52.96,53.05,423708.0,45.9741,46.0261,45.8702,45.9481,423708.0
2019-03-06 10:40:00,53.05,53.13,53.0,53.09,256979.0,45.9481,46.0174,45.9048,45.9828,256979.0
2019-03-06 10:50:00,53.09,53.23,53.08,53.18,189761.0,45.9828,46.104,45.9741,46.0607,189761.0
2019-03-06 11:00:00,53.18,53.3,53.17,53.29,275731.0,46.0607,46.1647,46.0521,46.156,275731.0
2019-03-06 11:10:00,53.29,53.3,53.22,53.24,213082.0,46.156,46.1647,46.0954,46.1127,213082.0
2019-03-06 11:20:00,53.24,53.24,53.07,53.13,293719.0,46.1127,46.1127,45.9655,46.0174,293719.0
2019-03-06 11:30:00,53.12,53.22,53.12,53.17,254134.0,46.0088,46.0954,46.0088,46.0521,254134.0
2019-03-06 11:40:00,53.17,53.21,53.09,53.13,200598.0,46.0521,46.0867,45.9828,46.0174,200598.0
2019-03-06 11:50:00,53.13,53.19,53.04,53.16,227177.0,46.0174,46.0694,45.9395,46.0434,227177.0
2019-03-06 12:00:00,53.16,53.21,53.13,53.17,175664.0,46.0434,46.0867,46.0174,46.0521,175664.0
2019-03-06 12:10:00,53.18,53.18,53.05,53.05,205749.0,46.0607,46.0607,45.9481,45.9481,205749.0
2019-03-06 12:20:00,53.05,53.12,53.05,53.09,177865.0,45.9481,46.0088,45.9481,45.9828,177865.0
2019-03-06 12:30:00,53.09,53.22,53.09,53.18,208755.0,45.9828,46.0954,45.9828,46.0607,208755.0
2019-03-06 12:40:00,53.18,53.19,53.09,53.13,185674.0,46.0607,46.0694,45.9828,46.0174,185674.0
2019-03-06 12:50:00,53.14,53.19,53.05,53.05,242513.0,46.0261,46.0694,45.9481,45.9481,242513.0
2019-03-06 13:00:00,53.06,53.1,53.03,53.05,142206.0,45.9568,45.9914,45.9308,45.9481,142206.0
2019-03-06 13:10:00,53.05,53.12,53.0,53.1,186477.0,45.9481,46.0088,45.9048,45.9914,186477.0
2019-03-06 13:20:00,53.1,53.1,52.98,53.01,180282.0,45.9914,45.9914,45.8875,45.9135,180282.0
2019-03-06 13:30:00,53.02,53.13,53.02,53.12,144629.0,45.9221,46.0174,45.9221,46.0088,144629.0
2019-03-06 13:40:00,53.12,53.16,53.03,53.05,271723.0,46.0088,46.0434,45.9308,45.9481,271723.0
2019-03-06 13:50:00,53.04,53.1,53.02,53.09,187820.0,45.9395,45.9914,45.9221,45.9828,187820.0
2019-03-06 14:00:00,53.09,53.09,53.03,53.06,212145.0,45.9828,45.9828,45.9308,45.9568,212145.0
2019-03-06 14:10:00,53.06,53.13,53.05,53.05,155305.0,45.9568,46.0174,45.9481,45.9481,155305.0
2019-03-06 14:20:00,53.05,53.11,53.03,53.05,192410.0,45.9481,46.0001,45.9308,45.9481,192410.0
2019-03-06 14:30:00,53.05,53.07,52.99,53.05,201096.0,45.9481,45.9655,45.8962,45.9481,201096.0
2019-03-06 14:40:00,53.05,53.05,53.0,53.02,210432.0,45.9481,45.9481,45.9048,45.9221,210432.0
2019-03-06 14:50:00,53.03,53.08,53.0,53.04,231269.0,45.9308,45.9741,45.9048,45.9395,231269.0
2019-03-06 15:00:00,53.03,53.09,52.99,53.0,255086.0,45.9308,45.9828,45.8962,45.9048,255086.0
2019-03-06 15:10:00,53.0,53.01,52.95,53.0,272187.0,45.9048,45.9135,45.8615,45.9048,272187.0
2019-03-06 15:20:00,53.0,53.03,52.94,53.03,371613.0,45.9048,45.9308,45.8529,45.9308,371613.0
2019-03-06 15:30:00,53.03,53.05,53.0,53.01,284953.0,45.9308,45.9481,45.9048,45.9135,284953.0
2019-03-06 15:40:00,53.01,53.07,52.99,53.06,379668.0,45.9135,45.9655,45.8962,45.9568,379668.0
2019-03-06 15:50:00,53.06,53.15,52.94,52.96,1866212.0,45.9568,46.0347,45.8529,45.8702,1866212.0
2019-03-07 09:30:00,52.75,52.98,52.73,52.76,678880.0,45.6883,45.8875,45.671,45.697,678880.0
2019-03-07 09:40:00,52.76,52.76,52.53,52.69,725217.0,45.697,45.697,45.4977,45.6363,725217.0
2019-03-07 09:50:00,52.69,52.76,52.52,52.64,608348.0,45.6363,45.697,45.4891,45.593,608348.0
2019-03-07 10:00:00,52.64,52.67,52.52,52.6,524290.0,45.593,45.619,45.4891,45.5584,524290.0
2019-03-07 10:10:00,52.6,52.61,52.4,52.44,543577.0,45.5584,45.567,45.3851,45.4198,543577.0
2019-03-07 10:20:00,52.43,52.58,52.38,52.58,347559.0,45.4111,45.5411,45.3678,45.5411,347559.0
2019-03-07 10:30:00,52.57,52.62,52.51,52.58,313521.0,45.5324,45.5757,45.4804,45.5411,313521.0
2019-03-07 10:40:00,52.58,52.63,52.46,52.63,357104.0,45.5411,45.5844,45.4371,45.5844,357104.0
2019-03-07 10:50:00,52.63,52.73,52.61,52.66,447077.0,45.5844,45.671,45.567,45.6103,447077.0
2019-03-07 11:00:00,52.66,52.68,52.54,52.6,333845.0,45.6103,45.6277,45.5064,45.5584,333845.0
2019-03-07 11:10:00,52.61,52.65,52.4,52.48,327026.0,45.567,45.6017,45.3851,45.4544,327026.0
2019-03-07 11:20:00,52.49,52.61,52.48,52.57,263123.0,45.4631,45.567,45.4544,45.5324,263123.0
2019-03-07 11:30:00,52.58,52.73,52.58,52.67,279812.0,45.5411,45.671,45.5411,45.619,279812.0
2019-03-07 11:40:00,52.67,52.76,52.65,52.7,233884.0,45.619,45.697,45.6017,45.645,233884.0
2019-03-07 11:50:00,52.71,52.71,52.63,52.66,174072.0,45.6536,45.6536,45.5844,45.6103,174072.0
2019-03-07 12:00:00,52.66,52.73,52.61,52.69,168213.0,45.6103,45.671,45.567,45.6363,168213.0
2019-03-07 12:10:00,52.7,52.74,52.65,52.7,199181.0,45.645,45.6796,45.6017,45.645,199181.0
2019-03-07 12:20:00,52.71,52.82,52.68,52.79,214291.0,45.6536,45.7489,45.6277,45.7229,214291.0
2019-03-07 12:30:00,52.79,52.84,52.66,52.8,391807.0,45.7229,45.7662,45.6103,45.7316,391807.0
2019-03-07 12:40:00,52.8,52.9,52.8,52.87,195019.0,45.7316,45.8182,45.7316,45.7922,195019.0
2019-03-07 12:50:00,52.87,52.98,52.84,52.98,290146.0,45.7922,45.8875,45.7662,45.8875,290146.0
2019-03-07 13:00:00,52.98,52.99,52.9,52.93,174760.0,45.8875,45.8962,45.8182,45.8442,174760.0
2019-03-07 13:10:00,52.94,52.98,52.86,52.88,181441.0,45.8529,45.8875,45.7836,45.8009,181441.0
2019-03-07 13:20:00,52.87,52.9,52.82,52.86,126138.0,45.7922,45.8182,45.7489,45.7836,126138.0
2019-03-07 13:30:00,52.85,52.87,52.76,52.81,132820.0,45.7749,45.7922,45.697,45.7403,132820.0
2019-03-07 13:40:00,52.82,52.88,52.81,52.86,177261.0,45.7489,45.8009,45.7403,45.7836,177261.0
2019-03-07 13:50:00,52.85,52.88,52.73,52.75,191470.0,45.7749,45.8009,45.671,45.6883,191470.0
2019-03-07 14:00:00,52.75,52.8,52.68,52.7,252304.0,45.6883,45.7316,45.6277,45.645,252304.0
2019-03-07 14:10:00,52.71,52.73,52.63,52.7,157077.0,45.6536,45.671,45.5844,45.645,157077.0
2019-03-07 14:20:00,52.7,52.73,52.63,52.66,184799.0,45.645,45.671,45.5844,45.6103,184799.0
2019-03-07 14:30:00,52.66,52.67,52.51,52.52,253162.0,45.6103,45.619,45.4804,45.4891,253162.0
2019-03-07 14:40:00,52.52,52.56,52.47,52.52,238004.0,45.4891,45.5237,45.4458,45.4891,238004.0
2019-03-07 14:50:00,52.51,52.54,52.43,52.46,254575.0,45.4804,45.5064,45.4111,45.4371,254575.0
2019-03-07 15:00:00,52.46,52.46,52.36,52.45,290310.0,45.4371,45.4371,45.3505,45.4285,290310.0
2019-03-07 15:10:00,52.45,52.5,52.41,52.5,222475.0,45.4285,45.4718,45.3938,45.4718,222475.0
2019-03-07 15:20:00,52.49,52.54,52.42,52.43,336839.0,45.4631,45.5064,45.4025,45.4111,336839.0
2019-03-07 15:30:00,52.43,52.59,52.43,52.58,355132.0,45.4111,45.5497,45.4111,45.5411,355132.0
2019-03-07 15:40:00,52.57,52.65,52.5,52.55,651027.0,45.5324,45.6017,45.4718,45.5151,651027.0
2019-03-07 15:50:00,52.56,52.69,52.51,52.61,1509817.0,45.5237,45.6363,45.4804,45.567,1509817.0
2019-03-08 09:30:00,51.97,52.16,51.7,52.11,1452014.0,45.0127,45.1773,44.7789,45.134,1452014.0
2019-03-08 09:40:00,52.11,52.42,52.01,52.34,758764.0,45.134,45.4025,45.0474,45.3332,758764.0
2019-03-08 09:50:00,52.34,52.34,52.12,52.12,614167.0,45.3332,45.3332,45.1426,45.1426,614167.0
2019-03-08 10:00:00,52.12,52.16,51.99,52.16,659625.0,45.1426,45.1773,45.03,45.1773,659625.0
2019-03-08 10:10:00,52.16,52.26,52.14,52.15,464795.0,45.1773,45.2639,45.16,45.1686,464795.0
2019-03-08 10:20:00,52.15,52.29,52.13,52.23,326212.0,45.1686,45.2899,45.1513,45.2379,326212.0
2019-03-08 10:30:00,52.24,52.29,52.15,52.19,276064.0,45.2466,45.2899,45.1686,45.2033,276064.0
2019-03-08 10:40:00,52.18,52.46,52.16,52.42,376585.0,45.1946,45.4371,45.1773,45.4025,376585.0
2019-03-08 10:50:00,52.41,52.44,52.34,52.38,243609.0,45.3938,45.4198,45.3332,45.3678,243609.0
2019-03-08 11:00:00,52.37,52.47,52.33,52.43,365463.0,45.3592,45.4458,45.3245,45.4111,365463.0
2019-03-08 11:10:00,52.43,52.5,52.37,52.44,236582.0,45.4111,45.4718,45.3592,45.4198,236582.0
2019-03-08 11:20:00,52.45,52.56,52.39,52.49,328961.0,45.4285,45.5237,45.3765,45.4631,328961.0
2019-03-08 11:30:00,52.48,52.52,52.36,52.37,203042.0,45.4544,45.4891,45.3505,45.3592,203042.0
2019-03-08 11:40:00,52.36,52.44,52.35,52.39,280357.0,45.3505,45.4198,45.3418,45.3765,280357.0
2019-03-08 11:50:00,52.38,52.47,52.36,52.39,247664.0,45.3678,45.4458,45.3505,45.3765,247664.0
2019-03-08 12:00:00,52.39,52.42,52.29,52.31,161583.0,45.3765,45.4025,45.2899,45.3072,161583.0
2019-03-08 12:10:00,52.32,52.4,52.3,52.3,177556.0,45.3159,45.3851,45.2985,45.2985,177556.0
2019-03-08 12:20:00,52.3,52.34,52.27,52.31,220612.0,45.2985,45.3332,45.2726,45.3072,220612.0
2019-03-08 12:30:00,52.31,52.35,52.24,52.24,235523.0,45.3072,45.3418,45.2466,45.2466,235523.0
2019-03-08 12:40:00,52.25,52.28,52.19,52.2,272263.0,45.2552,45.2812,45.2033,45.2119,272263.0
2019-03-08 12:50:00,52.21,52.22,52.15,52.22,220758.0,45.2206,45.2292,45.1686,45.2292,220758.0
2019-03-08 13:00:00,52.22,52.29,52.21,52.24,251499.0,45.2292,45.2899,45.2206,45.2466,251499.0
2019-03-08 13:10:00,52.24,52.29,52.19,52.23,161002.0,45.2466,45.2899,45.2033,45.2379,161002.0
2019-03-08 13:20:00,52.22,52.26,52.17,52.24,270132.0,45.2292,45.2639,45.1859,45.2466,270132.0
2019-03-08 13:30:00,52.24,52.27,52.19,52.25,194002.0,45.2466,45.2726,45.2033,45.2552,194002.0
2019-03-08 13:40:00,52.25,52.3,52.24,52.26,178799.0,45.2552,45.2985,45.2466,45.2639,178799.0
2019-03-08 13:50:00,52.26,52.27,52.22,52.26,179298.0,45.2639,45.2726,45.2292,45.2639,179298.0
2019-03-08 14:00:00,52.26,52.27,52.17,52.21,200944.0,45.2639,45.2726,45.1859,45.2206,200944.0
2019-03-08 14:10:00,52.22,52.26,52.18,52.22,175705.0,45.2292,45.2639,45.1946,45.2292,175705.0
2019-03-08 14:20:00,52.22,52.31,52.21,52.3,201390.0,45.2292,45.3072,45.2206,45.2985,201390.0
2019-03-08 14:30:00,52.3,52.36,52.29,52.34,153438.0,45.2985,45.3505,45.2899,45.3332,153438.0
2019-03-08 14:40:00,52.34,52.39,52.32,52.34,290418.0,45.3332,45.3765,45.3159,45.3332,290418.0
2019-03-08 14:50:00,52.35,52.45,52.35,52.39,292703.0,45.3418,45.4285,45.3418,45.3765,292703.0
2019-03-08 15:00:00,52.39,52.5,52.36,52.44,350405.0,45.3765,45.4718,45.3505,45.4198,350405.0
2019-03-08 15:10:00,52.45,52.46,52.3,52.31,311168.0,45.4285,45.4371,45.2985,45.3072,311168.0
2019-03-08 15:20:00,52.3,52.33,52.28,52.28,259027.0,45.2985,45.3245,45.2812,45.2812,259027.0
2019-03-08 15:30:00,52.28,52.41,52.25,52.32,346814.0,45.2812,45.3938,45.2552,45.3159,346814.0
2019-03-08 15:40:00,52.32,52.48,52.31,52.42,481033.0,45.3159,45.4544,45.3072,45.4025,481033.0
2019-03-08 15:50:00,52.43,52.51,52.42,52.49,1247782.0,45.4111,45.4804,45.4025,45.4631,1247782.0
2019-03-11 09:30:00,52.76,53.11,52.57,53.1,921407.0,45.697,46.0001,45.5324,45.9914,921407.0
2019-03-11 09:40:00,53.11,53.28,53.06,53.21,502273.0,46.0001,46.1473,45.9568,46.0867,502273.0
2019-03-11 09:50:00,53.22,53.27,53.17,53.2,379995.0,46.0954,46.1387,46.0521,46.0781,379995.0
2019-03-11 10:00:00,53.2,53.34,53.15,53.17,388686.0,46.0781,46.1993,46.0347,46.0521,388686.0
2019-03-11 10:10:00,53.16,53.22,53.12,53.18,294277.0,46.0434,46.0954,46.0088,46.0607,294277.0
2019-03-11 10:20:00,53.18,53.21,53.1,53.13,280927.0,46.0607,46.0867,45.9914,46.0174,280927.0
2019-03-11 10:30:00,53.13,53.18,53.08,53.18,331196.0,46.0174,46.0607,45.9741,46.0607,331196.0
2019-03-11 10:40:00,53.17,53.3,53.17,53.28,293007.0,46.0521,46.1647,46.0521,46.1473,293007.0
2019-03-11 10:50:00,53.29,53.35,53.28,53.34,334018.0,46.156,46.208,46.1473,46.1993,334018.0
2019-03-11 11:00:00,53.33,53.42,53.29,53.4,438020.0,46.1906,46.2686,46.156,46.2513,438020.0
2019-03-11 11:10:00,53.4,53.43,53.35,53.37,210762.0,46.2513,46.2773,46.208,46.2253,210762.0
2019-03-11 11:20:00,53.37,53.42,53.34,53.41,179556.0,46.2253,46.2686,46.1993,46.2599,179556.0
2019-03-11 11:30:00,53.42,53.45,53.36,53.44,322739.0,46.2686,46.2946,46.2166,46.2859,322739.0
2019-03-11 11:40:00,53.44,53.48,53.34,53.36,341634.0,46.2859,46.3206,46.1993,46.2166,341634.0
2019-03-11 11:50:00,53.36,53.51,53.34,53.51,339805.0,46.2166,46.3466,46.1993,46.3466,339805.0
2019-03-11 12:00:00,53.51,53.58,53.47,53.52,320687.0,46.3466,46.4072,46.3119,46.3552,320687.0
2019-03-11 12:10:00,53.52,53.56,53.5,53.53,270464.0,46.3552,46.3899,46.3379,46.3639,270464.0
2019-03-11 12:20:00,53.53,53.54,53.42,53.42,229031.0,46.3639,46.3725,46.2686,46.2686,229031.0
2019-03-11 12:30:00,53.42,53.51,53.42,53.48,234903.0,46.2686,46.3466,46.2686,46.3206,234903.0
2019-03-11 12:40:00,53.48,53.53,53.46,53.47,240310.0,46.3206,46.3639,46.3032,46.3119,240310.0
2019-03-11 12:50:00,53.47,53.56,53.46,53.5,258015.0,46.3119,46.3899,46.3032,46.3379,258015.0
2019-03-11 13:00:00,53.5,53.57,53.5,53.55,216284.0,46.3379,46.3985,46.3379,46.3812,216284.0
2019-03-11 13:10:00,53.55,53.6,53.54,53.58,202462.0,46.3812,46.4245,46.3725,46.4072,202462.0
2019-03-11 13:20:00,53.59,53.62,53.56,53.59,171491.0,46.4158,46.4418,46.3899,46.4158,171491.0
2019-03-11 13:30:00,53.59,53.64,53.58,53.61,196672.0,46.4158,46.4591,46.4072,46.4332,196672.0
2019-03-11 13:40:00,53.61,53.61,53.52,53.55,386266.0,46.4332,46.4332,46.3552,46.3812,386266.0
2019-03-11 13:50:00,53.54,53.65,53.54,53.65,202848.0,46.3725,46.4678,46.3725,46.4678,202848.0
2019-03-11 14:00:00,53.65,53.65,53.58,53.58,219196.0,46.4678,46.4678,46.4072,46.4072,219196.0
2019-03-11 14:10:00,53.59,53.6,53.5,53.51,204843.0,46.4158,46.4245,46.3379,46.3466,204843.0
2019-03-11 14:20:00,53.52,53.57,53.51,53.55,167519.0,46.3552,46.3985,46.3466,46.3812,167519.0
2019-03-11 14:30:00,53.55,53.6,53.52,53.59,221184.0,46.3812,46.4245,46.3552,46.4158,221184.0
2019-03-11 14:40:00,53.58,53.59,53.5,53.51,175855.0,46.4072,46.4158,46.3379,46.3466,175855.0
2019-03-11 14:50:00,53.51,53.53,53.46,53.52,205910.0,46.3466,46.3639,46.3032,46.3552,205910.0
2019-03-11 15:00:00,53.52,53.53,53.48,53.49,255395.0,46.3552,46.3639,46.3206,46.3292,255395.0
2019-03-11 15:10:00,53.48,53.59,53.48,53.58,224511.0,46.3206,46.4158,46.3206,46.4072,224511.0
2019-03-11 15:20:00,53.59,53.6,53.48,53.51,496730.0,46.4158,46.4245,46.3206,46.3466,496730.0
2019-03-11 15:30:00,53.51,53.63,53.5,53.55,398657.0,46.3466,46.4505,46.3379,46.3812,398657.0
2019-03-11 15:40:00,53.55,53.55,53.45,53.49,586850.0,46.3812,46.3812,46.2946,46.3292,586850.0
2019-03-11 15:50:00,53.5,53.51,53.33,53.33,2009484.0,46.3379,46.3466,46.1906,46.1906,2009484.0
2019-03-12 09:30:00,53.3,53.53,53.22,53.39,1051714.0,46.1647,46.3639,46.0954,46.2426,1051714.0
2019-03-12 09:40:00,53.38,53.39,53.17,53.29,461720.0,46.234,46.2426,46.0521,46.156,461720.0
2019-03-12 09:50:00,53.28,53.47,53.23,53.44,304470.0,46.1473,46.3119,46.104,46.2859,304470.0
2019-03-12 10:00:00,53.44,53.58,53.4,53.58,365968.0,46.2859,46.4072,46.2513,46.4072,365968.0
2019-03-12 10:10:00,53.58,53.68,53.49,53.66,404187.0,46.4072,46.4938,46.3292,46.4765,404187.0
2019-03-12 10:20:00,53.65,53.67,53.57,53.63,230108.0,46.4678,46.4851,46.3985,46.4505,230108.0
2019-03-12 10:30:00,53.63,53.8,53.63,53.74,374772.0,46.4505,46.5977,46.4505,46.5458,374772.0
2019-03-12 10:40:00,53.74,53.77,53.64,53.74,366705.0,46.5458,46.5717,46.4591,46.5458,366705.0
2019-03-12 10:50:00,53.73,53.78,53.68,53.69,264150.0,46.5371,46.5804,46.4938,46.5025,264150.0
2019-03-12 11:00:00,53.68,53.79,53.62,53.78,432320.0,46.4938,46.5891,46.4418,46.5804,432320.0
2019-03-12 11:10:00,53.79,53.85,53.6,53.64,400356.0,46.5891,46.641,46.4245,46.4591,400356.0
2019-03-12 11:20:00,53.63,53.67,53.56,53.59,365170.0,46.4505,46.4851,46.3899,46.4158,365170.0
2019-03-12 11:30:00,53.6,53.79,53.55,53.77,325908.0,46.4245,46.5891,46.3812,46.5717,325908.0
2019-03-12 11:40:00,53.77,53.86,53.75,53.79,326416.0,46.5717,46.6497,46.5544,46.5891,326416.0
2019-03-12 11:50:00,53.79,53.96,53.77,53.94,337204.0,46.5891,46.7363,46.5717,46.719,337204.0
2019-03-12 12:00:00,53.94,53.95,53.82,53.83,296559.0,46.719,46.7276,46.6151,46.6237,296559.0
2019-03-12 12:10:00,53.83,53.89,53.81,53.82,194791.0,46.6237,46.6757,46.6064,46.6151,194791.0
2019-03-12 12:20:00,53.81,53.9,53.74,53.88,342063.0,46.6064,46.6843,46.5458,46.667,342063.0
2019-03-12 12:30:00,53.88,53.91,53.85,53.88,185091.0,46.667,46.693,46.641,46.667,185091.0
2019-03-12 12:40:00,53.87,53.94,53.87,53.92,175816.0,46.6584,46.719,46.6584,46.7017,175816.0
2019-03-12 12:50:00,53.92,53.92,53.81,53.87,217138.0,46.7017,46.7017,46.6064,46.6584,217138.0
2019-03-12 13:00:00,53.88,53.9,53.83,53.9,143097.0,46.667,46.6843,46.6237,46.6843,143097.0
2019-03-12 13:10:00,53.89,53.89,53.76,53.77,148226.0,46.6757,46.6757,46.5631,46.5717,148226.0
2019-03-12 13:20:00,53.78,53.83,53.74,53.76,201330.0,46.5804,46.6237,46.5458,46.5631,201330.0
2019-03-12 13:30:00,53.76,53.8,53.72,53.79,115598.0,46.5631,46.5977,46.5284,46.5891,115598.0
2019-03-12 13:40:00,53.79,53.82,53.78,53.82,121186.0,46.5891,46.6151,46.5804,46.6151,121186.0
2019-03-12 13:50:00,53.81,53.83,53.78,53.81,207116.0,46.6064,46.6237,46.5804,46.6064,207116.0
2019-03-12 14:00:00,53.81,53.82,53.77,53.78,120086.0,46.6064,46.6151,46.5717,46.5804,120086.0
2019-03-12 14:10:00,53.77,53.83,53.77,53.8,220510.0,46.5717,46.6237,46.5717,46.5977,220510.0
2019-03-12 14:20:00,53.8,53.81,53.57,53.61,524042.0,46.5977,46.6064,46.3985,46.4332,524042.0
2019-03-12 14:30:00,53.6,53.66,53.59,53.63,275896.0,46.4245,46.4765,46.4158,46.4505,275896.0
2019-03-12 14:40:00,53.62,53.64,53.57,53.62,196086.0,46.4418,46.4591,46.3985,46.4418,196086.0
2019-03-12 14:50:00,53.62,53.63,53.54,53.62,252728.0,46.4418,46.4505,46.3725,46.4418,252728.0
2019-03-12 15:00:00,53.62,53.63,53.55,53.58,287581.0,46.4418,46.4505,46.3812,46.4072,287581.0
2019-03-12 15:10:00,53.58,53.58,53.43,53.44,314554.0,46.4072,46.4072,46.2773,46.2859,314554.0
2019-03-12 15:20:00,53.44,53.57,53.42,53.57,534111.0,46.2859,46.3985,46.2686,46.3985,534111.0
2019-03-12 15:30:00,53.56,53.59,53.4,53.46,454776.0,46.3899,46.4158,46.2513,46.3032,454776.0
2019-03-12 15:40:00,53.47,53.63,53.43,53.61,369911.0,46.3119,46.4505,46.2773,46.4332,369911.0
2019-03-12 15:50:00,53.6,53.66,53.45,53.58,2030009.0,46.4245,46.4765,46.2946,46.4072,2030009.0
2019-03-13 09:30:00,53.99,54.04,53.8,54.0,1006571.0,46.7623,46.8056,46.5977,46.771,1006571.0
2019-03-13 09:40:00,54.0,54.04,53.74,53.77,534561.0,46.771,46.8056,46.5458,46.5717,534561.0
2019-03-13 09:50:00,53.78,53.93,53.78,53.83,373220.0,46.5804,46.7103,46.5804,46.6237,373220.0
2019-03-13 10:00:00,53.84,53.87,53.76,53.8,328561.0,46.6324,46.6584,46.5631,46.5977,328561.0
2019-03-13 10:10:00,53.8,53.85,53.75,53.8,333535.0,46.5977,46.641,46.5544,46.5977,333535.0
2019-03-13 10:20:00,53.79,53.82,53.65,53.68,281121.0,46.5891,46.6151,46.4678,46.4938,281121.0
2019-03-13 10:30:00,53.68,53.74,53.67,53.72,412033.0,46.4938,46.5458,46.4851,46.5284,412033.0
2019-03-13 10:40:00,53.71,53.85,53.7,53.84,427976.0,46.5198,46.641,46.5111,46.6324,427976.0
2019-03-13 10:50:00,53.84,53.97,53.82,53.96,554844.0,46.6324,46.745,46.6151,46.7363,554844.0
2019-03-13 11:00:00,53.96,54.07,53.93,54.07,429141.0,46.7363,46.8316,46.7103,46.8316,429141.0
2019-03-13 11:10:00,54.07,54.21,54.06,54.13,433487.0,46.8316,46.9528,46.8229,46.8836,433487.0
2019-03-13 11:20:00,54.14,54.22,54.13,54.19,332310.0,46.8922,46.9615,46.8836,46.9355,332310.0
2019-03-13 11:30:00,54.19,54.25,54.15,54.17,304133.0,46.9355,46.9875,46.9009,46.9182,304133.0
2019-03-13 11:40:00,54.16,54.19,54.07,54.09,273079.0,46.9095,46.9355,46.8316,46.8489,273079.0
2019-03-13 11:50:00,54.1,54.15,54.05,54.14,357002.0,46.8576,46.9009,46.8143,46.8922,357002.0
2019-03-13 12:00:00,54.15,54.2,54.11,54.19,341212.0,46.9009,46.9442,46.8662,46.9355,341212.0
2019-03-13 12:10:00,54.19,54.19,54.1,54.16,425460.0,46.9355,46.9355,46.8576,46.9095,425460.0
2019-03-13 12:20:00,54.15,54.26,54.07,54.24,719055.0,46.9009,46.9961,46.8316,46.9788,719055.0
2019-03-13 12:30:00,54.23,54.24,54.17,54.2,248637.0,46.9702,46.9788,46.9182,46.9442,248637.0
2019-03-13 12:40:00,54.19,54.32,54.18,54.25,445583.0,46.9355,47.0481,46.9269,46.9875,445583.0
2019-03-13 12:50:00,54.25,54.32,54.24,54.26,218768.0,46.9875,47.0481,46.9788,46.9961,218768.0
2019-03-13 13:00:00,54.26,54.35,54.26,54.3,299237.0,46.9961,47.0741,46.9961,47.0308,299237.0
2019-03-13 13:10:00,54.3,54.34,54.28,54.33,216854.0,47.0308,47.0654,47.0135,47.0568,216854.0
2019-03-13 13:20:00,54.34,54.41,54.32,54.35,411012.0,47.0654,47.1261,47.0481,47.0741,411012.0
2019-03-13 13:30:00,54.35,54.44,54.32,54.44,344086.0,47.0741,47.1521,47.0481,47.1521,344086.0
2019-03-13 13:40:00,54.44,54.47,54.37,54.46,363461.0,47.1521,47.178,47.0914,47.1694,363461.0
2019-03-13 13:50:00,54.47,54.53,54.44,54.52,414929.0,47.178,47.23,47.1521,47.2213,414929.0
2019-03-13 14:00:00,54.52,54.57,54.5,54.54,386845.0,47.2213,47.2646,47.204,47.2387,386845.0
2019-03-13 14:10:00,54.55,54.56,54.44,54.46,218021.0,47.2473,47.256,47.1521,47.1694,218021.0
2019-03-13 14:20:00,54.45,54.53,54.44,54.49,266235.0,47.1607,47.23,47.1521,47.1954,266235.0
2019-03-13 14:30:00,54.5,54.56,54.46,54.52,488397.0,47.204,47.256,47.1694,47.2213,488397.0
2019-03-13 14:40:00,54.51,54.52,54.38,54.44,787532.0,47.2127,47.2213,47.1001,47.1521,787532.0
2019-03-13 14:50:00,54.44,54.51,54.4,54.45,631478.0,47.1521,47.2127,47.1174,47.1607,631478.0
2019-03-13 15:00:00,54.45,54.49,54.4,54.43,319680.0,47.1607,47.1954,47.1174,47.1434,319680.0
2019-03-13 15:10:00,54.44,54.5,54.39,54.44,695534.0,47.1521,47.204,47.1087,47.1521,695534.0
2019-03-13 15:20:00,54.43,54.44,54.25,54.33,618435.0,47.1434,47.1521,46.9875,47.0568,618435.0
2019-03-13 15:30:00,54.31,54.42,54.28,54.41,458981.0,47.0395,47.1347,47.0135,47.1261,458981.0
2019-03-13 15:40:00,54.4,54.43,54.3,54.3,580292.0,47.1174,47.1434,47.0308,47.0308,580292.0
2019-03-13 15:50:00,54.3,54.38,54.15,54.37,3022006.0,47.0308,47.1001,46.9009,47.0914,3022006.0
2019-03-14 09:30:00,54.3,54.45,53.94,54.11,1163144.0,47.0308,47.1607,46.719,46.8662,1163144.0
2019-03-14 09:40:00,54.11,54.13,53.88,53.91,502215.0,46.8662,46.8836,46.667,46.693,502215.0
2019-03-14 09:50:00,53.91,54.01,53.83,53.86,495354.0,46.693,46.7796,46.6237,46.6497,495354.0
2019-03-14 10:00:00,53.86,53.89,53.73,53.78,546686.0,46.6497,46.6757,46.5371,46.5804,546686.0
2019-03-14 10:10:00,53.78,53.85,53.74,53.77,417593.0,46.5804,46.641,46.5458,46.5717,417593.0
2019-03-14 10:20:00,53.77,53.87,53.76,53.79,333034.0,46.5717,46.6584,46.5631,46.5891,333034.0
2019-03-14 10:30:00,53.79,53.91,53.76,53.8,514629.0,46.5891,46.693,46.5631,46.5977,514629.0
2019-03-14 10:40:00,53.8,53.86,53.78,53.85,482324.0,46.5977,46.6497,46.5804,46.641,482324.0
2019-03-14 10:50:00,53.85,53.87,53.8,53.86,304808.0,46.641,46.6584,46.5977,46.6497,304808.0
2019-03-14 11:00:00,53.86,53.87,53.79,53.84,689606.0,46.6497,46.6584,46.5891,46.6324,689606.0
2019-03-14 11:10:00,53.84,53.9,53.8,53.86,387226.0,46.6324,46.6843,46.5977,46.6497,387226.0
2019-03-14 11:20:00,53.86,53.9,53.81,53.89,585124.0,46.6497,46.6843,46.6064,46.6757,585124.0
2019-03-14 11:30:00,53.89,53.96,53.85,53.92,279908.0,46.6757,46.7363,46.641,46.7017,279908.0
2019-03-14 11:40:00,53.92,53.98,53.86,53.96,349955.0,46.7017,46.7536,46.6497,46.7363,349955.0
2019-03-14 11:50:00,53.96,53.99,53.89,53.99,346643.0,46.7363,46.7623,46.6757,46.7623,346643.0
2019-03-14 12:00:00,53.98,54.1,53.97,54.08,465840.0,46.7536,46.8576,46.745,46.8402,465840.0
2019-03-14 12:10:00,54.08,54.08,53.96,53.98,491128.0,46.8402,46.8402,46.7363,46.7536,491128.0
2019-03-14 12:20:00,53.98,54.01,53.92,53.99,406589.0,46.7536,46.7796,46.7017,46.7623,406589.0
2019-03-14 12:30:00,54.0,54.03,53.9,53.91,382064.0,46.771,46.7969,46.6843,46.693,382064.0
2019-03-14 12:40:00,53.91,53.95,53.89,53.92,155546.0,46.693,46.7276,46.6757,46.7017,155546.0
2019-03-14 12:50:00,53.92,53.98,53.87,53.9,204207.0,46.7017,46.7536,46.6584,46.6843,204207.0
2019-03-14 13:00:00,53.91,53.96,53.88,53.91,139978.0,46.693,46.7363,46.667,46.693,139978.0
2019-03-14 13:10:00,53.92,53.94,53.88,53.89,179107.0,46.7017,46.719,46.667,46.6757,179107.0
2019-03-14 13:20:00,53.89,53.89,53.81,53.84,222384.0,46.6757,46.6757,46.6064,46.6324,222384.0
2019-03-14 13:30:00,53.83,53.86,53.8,53.82,208611.0,46.6237,46.6497,46.5977,46.6151,208611.0
2019-03-14 13:40:00,53.82,53.86,53.8,53.82,262466.0,46.6151,46.6497,46.5977,46.6151,262466.0
2019-03-14 13:50:00,53.82,53.84,53.76,53.78,276984.0,46.6151,46.6324,46.5631,46.5804,276984.0
2019-03-14 14:00:00,53.79,53.83,53.74,53.81,257022.0,46.5891,46.6237,46.5458,46.6064,257022.0
2019-03-14 14:10:00,53.8,53.81,53.77,53.8,234739.0,46.5977,46.6064,46.5717,46.5977,234739.0
2019-03-14 14:20:00,53.8,53.83,53.78,53.81,251515.0,46.5977,46.6237,46.5804,46.6064,251515.0
2019-03-14 14:30:00,53.81,53.82,53.75,53.76,210405.0,46.6064,46.6151,46.5544,46.5631,210405.0
2019-03-14 14:40:00,53.76,53.78,53.7,53.71,576385.0,46.5631,46.5804,46.5111,46.5198,576385.0
2019-03-14 14:50:00,53.71,53.72,53.66,53.7,342194.0,46.5198,46.5284,46.4765,46.5111,342194.0
2019-03-14 15:00:00,53.7,53.75,53.69,53.71,369266.0,46.5111,46.5544,46.5025,46.5198,369266.0
2019-03-14 15:10:00,53.71,53.72,53.63,53.64,292770.0,46.5198,46.5284,46.4505,46.4591,292770.0
2019-03-14 15:20:00,53.64,53.67,53.59,53.64,615206.0,46.4591,46.4851,46.4158,46.4591,615206.0
2019-03-14 15:30:00,53.64,53.66,53.61,53.64,416620.0,46.4591,46.4765,46.4332,46.4591,416620.0
2019-03-14 15:40:00,53.65,53.67,53.62,53.63,607796.0,46.4678,46.4851,46.4418,46.4505,607796.0
2019-03-14 15:50:00,53.63,53.66,53.33,53.39,4871542.0,46.4505,46.4765,46.1906,46.2426,4871542.0
2019-03-15 09:30:00,53.68,54.23,53.68,54.23,6895190.0,46.4938,46.9702,46.4938,46.9702,6895190.0
2019-03-15 09:40:00,54.22,54.43,54.21,54.39,658281.0,46.9615,47.1434,46.9528,47.1087,658281.0
2019-03-15 09:50:00,54.4,54.62,54.39,54.59,646285.0,47.1174,47.308,47.1087,47.282,646285.0
2019-03-15 10:00:00,54.59,54.66,54.35,54.35,577516.0,47.282,47.3426,47.0741,47.0741,577516.0
2019-03-15 10:10:00,54.35,54.42,54.23,54.23,535469.0,47.0741,47.1347,46.9702,46.9702,535469.0
2019-03-15 10:20:00,54.23,54.39,54.22,54.38,296221.0,46.9702,47.1087,46.9615,47.1001,296221.0
2019-03-15 10:30:00,54.38,54.5,54.34,54.36,335969.0,47.1001,47.204,47.0654,47.0828,335969.0
2019-03-15 10:40:00,54.36,54.37,54.2,54.22,280352.0,47.0828,47.0914,46.9442,46.9615,280352.0
2019-03-15 10:50:00,54.23,54.31,54.16,54.28,332773.0,46.9702,47.0395,46.9095,47.0135,332773.0
2019-03-15 11:00:00,54.29,54.35,54.23,54.31,257677.0,47.0221,47.0741,46.9702,47.0395,257677.0
2019-03-15 11:10:00,54.31,54.42,54.27,54.4,328712.0,47.0395,47.1347,47.0048,47.1174,328712.0
2019-03-15 11:20:00,54.41,54.43,54.33,54.34,184100.0,47.1261,47.1434,47.0568,47.0654,184100.0
2019-03-15 11:30:00,54.34,54.37,54.27,54.32,291610.0,47.0654,47.0914,47.0048,47.0481,291610.0
2019-03-15 11:40:00,54.33,54.4,54.27,54.39,380762.0,47.0568,47.1174,47.0048,47.1087,380762.0
2019-03-15 11:50:00,54.39,54.4,54.23,54.27,268881.0,47.1087,47.1174,46.9702,47.0048,268881.0
2019-03-15 12:00:00,54.26,54.35,54.24,54.35,310880.0,46.9961,47.0741,46.9788,47.0741,310880.0
2019-03-15 12:10:00,54.34,54.39,54.32,54.34,232725.0,47.0654,47.1087,47.0481,47.0654,232725.0
2019-03-15 12:20:00,54.34,54.39,54.33,54.37,202764.0,47.0654,47.1087,47.0568,47.0914,202764.0
2019-03-15 12:30:00,54.37,54.4,54.3,54.33,251898.0,47.0914,47.1174,47.0308,47.0568,251898.0
2019-03-15 12:40:00,54.33,54.47,54.31,54.45,876793.0,47.0568,47.178,47.0395,47.1607,876793.0
2019-03-15 12:50:00,54.46,54.53,54.37,54.44,712951.0,47.1694,47.23,47.0914,47.1521,712951.0
2019-03-15 13:00:00,54.43,54.49,54.43,54.48,226180.0,47.1434,47.1954,47.1434,47.1867,226180.0
2019-03-15 13:10:00,54.48,54.52,54.44,54.47,501696.0,47.1867,47.2213,47.1521,47.178,501696.0
2019-03-15 13:20:00,54.46,54.54,54.46,54.54,239575.0,47.1694,47.2387,47.1694,47.2387,239575.0
2019-03-15 13:30:00,54.54,54.59,54.53,54.58,359846.0,47.2387,47.282,47.23,47.2733,359846.0
2019-03-15 13:40:00,54.58,54.63,54.56,54.62,523327.0,47.2733,47.3166,47.256,47.308,523327.0
2019-03-15 13:50:00,54.62,54.66,54.61,54.64,283434.0,47.308,47.3426,47.2993,47.3253,283434.0
2019-03-15 14:00:00,54.64,54.65,54.59,54.6,187722.0,47.3253,47.3339,47.282,47.2906,187722.0
2019-03-15 14:10:00,54.61,54.67,54.55,54.65,519849.0,47.2993,47.3513,47.2473,47.3339,519849.0
2019-03-15 14:20:00,54.66,54.69,54.63,54.64,270213.0,47.3426,47.3686,47.3166,47.3253,270213.0
2019-03-15 14:30:00,54.65,54.65,54.53,54.58,424243.0,47.3339,47.3339,47.23,47.2733,424243.0
2019-03-15 14:40:00,54.58,54.6,54.53,54.58,221746.0,47.2733,47.2906,47.23,47.2733,221746.0
2019-03-15 14:50:00,54.58,54.6,54.53,54.56,257176.0,47.2733,47.2906,47.23,47.256,257176.0
2019-03-15 15:00:00,54.56,54.57,54.48,54.55,410623.0,47.256,47.2646,47.1867,47.2473,410623.0
2019-03-15 15:10:00,54.56,54.56,54.48,54.5,301182.0,47.256,47.256,47.1867,47.204,301182.0
2019-03-15 15:20:00,54.5,54.61,54.49,54.58,850693.0,47.204,47.2993,47.1954,47.2733,850693.0
2019-03-15 15:30:00,54.57,54.6,54.49,54.51,476674.0,47.2646,47.2906,47.1954,47.2127,476674.0
2019-03-15 15:40:00,54.52,54.62,54.51,54.62,694969.0,47.2213,47.308,47.2127,47.308,694969.0
2019-03-15 15:50:00,54.61,54.62,54.3,54.3,4288927.0,47.2993,47.308,47.0308,47.0308,4288927.0
2019-03-18 09:30:00,54.35,54.51,54.19,54.31,889100.0,47.0741,47.2127,46.9355,47.0395,889100.0
2019-03-18 09:40:00,54.3,54.5,54.3,54.41,404677.0,47.0308,47.204,47.0308,47.1261,404677.0
2019-03-18 09:50:00,54.41,54.48,54.36,54.39,411762.0,47.1261,47.1867,47.0828,47.1087,411762.0
2019-03-18 10:00:00,54.39,54.43,54.34,54.34,508109.0,47.1087,47.1434,47.0654,47.0654,508109.0
2019-03-18 10:10:00,54.34,54.36,54.18,54.25,480714.0,47.0654,47.0828,46.9269,46.9875,480714.0
2019-03-18 10:20:00,54.23,54.27,54.2,54.22,217915.0,46.9702,47.0048,46.9442,46.9615,217915.0
2019-03-18 10:30:00,54.22,54.24,54.16,54.23,344038.0,46.9615,46.9788,46.9095,46.9702,344038.0
2019-03-18 10:40:00,54.23,54.38,54.22,54.36,343869.0,46.9702,47.1001,46.9615,47.0828,343869.0
2019-03-18 10:50:00,54.35,54.41,54.3,54.38,221067.0,47.0741,47.1261,47.0308,47.1001,221067.0
2019-03-18 11:00:00,54.38,54.4,54.29,54.33,232712.0,47.1001,47.1174,47.0221,47.0568,232712.0
2019-03-18 11:10:00,54.34,54.36,54.16,54.17,285174.0,47.0654,47.0828,46.9095,46.9182,285174.0
2019-03-18 11:20:00,54.17,54.2,54.04,54.08,312408.0,46.9182,46.9442,46.8056,46.8402,312408.0
2019-03-18 11:30:00,54.08,54.08,53.9,53.95,508956.0,46.8402,46.8402,46.6843,46.7276,508956.0
2019-03-18 11:40:00,53.95,54.0,53.92,53.96,277715.0,46.7276,46.771,46.7017,46.7363,277715.0
2019-03-18 11:50:00,53.97,54.01,53.91,54.0,226622.0,46.745,46.7796,46.693,46.771,226622.0
2019-03-18 12:00:00,54.01,54.06,53.9,53.94,280958.0,46.7796,46.8229,46.6843,46.719,280958.0
2019-03-18 12:10:00,53.94,53.97,53.87,53.89,254126.0,46.719,46.745,46.6584,46.6757,254126.0
2019-03-18 12:20:00,53.88,53.97,53.87,53.96,296369.0,46.667,46.745,46.6584,46.7363,296369.0
2019-03-18 12:30:00,53.96,54.01,53.92,53.99,243893.0,46.7363,46.7796,46.7017,46.7623,243893.0
2019-03-18 12:40:00,53.99,54.04,53.97,54.03,127669.0,46.7623,46.8056,46.745,46.7969,127669.0
2019-03-18 12:50:00,54.03,54.11,54.0,54.05,274178.0,46.7969,46.8662,46.771,46.8143,274178.0
2019-03-18 13:00:00,54.05,54.12,54.01,54.07,282319.0,46.8143,46.8749,46.7796,46.8316,282319.0
2019-03-18 13:10:00,54.07,54.13,54.06,54.09,189324.0,46.8316,46.8836,46.8229,46.8489,189324.0
2019-03-18 13:20:00,54.08,54.1,54.05,54.08,127492.0,46.8402,46.8576,46.8143,46.8402,127492.0
2019-03-18 13:30:00,54.08,54.08,53.99,54.06,154097.0,46.8402,46.8402,46.7623,46.8229,154097.0
2019-03-18 13:40:00,54.06,54.14,54.05,54.12,125680.0,46.8229,46.8922,46.8143,46.8749,125680.0
2019-03-18 13:50:00,54.12,54.13,54.02,54.07,211982.0,46.8749,46.8836,46.7883,46.8316,211982.0
2019-03-18 14:00:00,54.06,54.1,54.04,54.07,130322.0,46.8229,46.8576,46.8056,46.8316,130322.0
2019-03-18 14:10:00,54.08,54.1,54.03,54.06,146072.0,46.8402,46.8576,46.7969,46.8229,146072.0
2019-03-18 14:20:00,54.06,54.1,54.02,54.09,106204.0,46.8229,46.8576,46.7883,46.8489,106204.0
2019-03-18 14:30:00,54.09,54.13,54.06,54.1,190670.0,46.8489,46.8836,46.8229,46.8576,190670.0
2019-03-18 14:40:00,54.1,54.13,54.07,54.11,160072.0,46.8576,46.8836,46.8316,46.8662,160072.0
2019-03-18 14:50:00,54.11,54.15,54.08,54.15,213093.0,46.8662,46.9009,46.8402,46.9009,213093.0
2019-03-18 15:00:00,54.15,54.16,54.08,54.09,245025.0,46.9009,46.9095,46.8402,46.8489,245025.0
2019-03-18 15:10:00,54.1,54.12,54.03,54.11,152580.0,46.8576,46.8749,46.7969,46.8662,152580.0
2019-03-18 15:20:00,54.11,54.12,54.03,54.04,213359.0,46.8662,46.8749,46.7969,46.8056,213359.0
2019-03-18 15:30:00,54.04,54.06,53.98,54.0,348911.0,46.8056,46.8229,46.7536,46.771,348911.0
2019-03-18 15:40:00,54.0,54.15,53.99,54.14,526713.0,46.771,46.9009,46.7623,46.8922,526713.0
2019-03-18 15:50:00,54.15,54.18,54.05,54.09,1160226.0,46.9009,46.9269,46.8143,46.8489,1160226.0
2019-03-19 09:30:00,54.47,54.65,54.1,54.6,867774.0,47.178,47.3339,46.8576,47.2906,867774.0
2019-03-19 09:40:00,54.6,54.6,54.32,54.39,374520.0,47.2906,47.2906,47.0481,47.1087,374520.0
2019-03-19 09:50:00,54.39,54.44,54.32,54.37,216944.0,47.1087,47.1521,47.0481,47.0914,216944.0
2019-03-19 10:00:00,54.37,54.45,54.36,54.41,235154.0,47.0914,47.1607,47.0828,47.1261,235154.0
2019-03-19 10:10:00,54.41,54.42,54.3,54.37,296571.0,47.1261,47.1347,47.0308,47.0914,296571.0
2019-03-19 10:20:00,54.37,54.41,54.31,54.34,235015.0,47.0914,47.1261,47.0395,47.0654,235015.0
2019-03-19 10:30:00,54.34,54.45,54.34,54.39,258654.0,47.0654,47.1607,47.0654,47.1087,258654.0
2019-03-19 10:40:00,54.38,54.38,54.29,54.3,270410.0,47.1001,47.1001,47.0221,47.0308,270410.0
2019-03-19 10:50:00,54.3,54.36,54.2,54.2,363205.0,47.0308,47.0828,46.9442,46.9442,363205.0
2019-03-19 11:00:00,54.21,54.32,54.2,54.26,302369.0,46.9528,47.0481,46.9442,46.9961,302369.0
2019-03-19 11:10:00,54.26,54.28,54.2,54.25,210688.0,46.9961,47.0135,46.9442,46.9875,210688.0
2019-03-19 11:20:00,54.25,54.3,54.23,54.25,182627.0,46.9875,47.0308,46.9702,46.9875,182627.0
2019-03-19 11:30:00,54.26,54.3,54.23,54.28,170524.0,46.9961,47.0308,46.9702,47.0135,170524.0
2019-03-19 11:40:00,54.29,54.35,54.27,54.34,187952.0,47.0221,47.0741,47.0048,47.0654,187952.0
2019-03-19 11:50:00,54.34,54.4,54.28,54.39,343763.0,47.0654,47.1174,47.0135,47.1087,343763.0
2019-03-19 12:00:00,54.4,54.51,54.39,54.45,323892.0,47.1174,47.2127,47.1087,47.1607,323892.0
2019-03-19 12:10:00,54.45,54.5,54.43,54.47,147182.0,47.1607,47.204,47.1434,47.178,147182.0
2019-03-19 12:20:00,54.47,54.48,54.42,54.44,124253.0,47.178,47.1867,47.1347,47.1521,124253.0
2019-03-19 12:30:00,54.44,54.47,54.35,54.36,161760.0,47.1521,47.178,47.0741,47.0828,161760.0
2019-03-19 12:40:00,54.35,54.38,54.02,54.03,625059.0,47.0741,47.1001,46.7883,46.7969,625059.0
2019-03-19 12:50:00,54.03,54.26,54.0,54.26,528165.0,46.7969,46.9961,46.771,46.9961,528165.0
2019-03-19 13:00:00,54.25,54.31,54.2,54.27,312393.0,46.9875,47.0395,46.9442,47.0048,312393.0
2019-03-19 13:10:00,54.27,54.35,54.26,54.33,242136.0,47.0048,47.0741,46.9961,47.0568,242136.0
2019-03-19 13:20:00,54.33,54.38,54.28,54.3,167815.0,47.0568,47.1001,47.0135,47.0308,167815.0
2019-03-19 13:30:00,54.3,54.33,54.28,54.3,163313.0,47.0308,47.0568,47.0135,47.0308,163313.0
2019-03-19 13:40:00,54.3,54.31,54.2,54.23,218545.0,47.0308,47.0395,46.9442,46.9702,218545.0
2019-03-19 13:50:00,54.24,54.27,54.2,54.2,162197.0,46.9788,47.0048,46.9442,46.9442,162197.0
2019-03-19 14:00:00,54.2,54.27,54.18,54.25,190545.0,46.9442,47.0048,46.9269,46.9875,190545.0
2019-03-19 14:10:00,54.25,54.26,54.19,54.24,119286.0,46.9875,46.9961,46.9355,46.9788,119286.0
2019-03-19 14:20:00,54.24,54.3,54.23,54.24,191693.0,46.9788,47.0308,46.9702,46.9788,191693.0
2019-03-19 14:30:00,54.25,54.33,54.23,54.3,197527.0,46.9875,47.0568,46.9702,47.0308,197527.0
2019-03-19 14:40:00,54.3,54.37,54.29,54.31,184744.0,47.0308,47.0914,47.0221,47.0395,184744.0
2019-03-19 14:50:00,54.31,54.31,54.19,54.22,240032.0,47.0395,47.0395,46.9355,46.9615,240032.0
2019-03-19 15:00:00,54.22,54.3,54.18,54.26,354090.0,46.9615,47.0308,46.9269,46.9961,354090.0
2019-03-19 15:10:00,54.26,54.28,54.15,54.17,333288.0,46.9961,47.0135,46.9009,46.9182,333288.0
2019-03-19 15:20:00,54.17,54.17,54.06,54.09,358361.0,46.9182,46.9182,46.8229,46.8489,358361.0
2019-03-19 15:30:00,54.09,54.18,54.06,54.07,304233.0,46.8489,46.9269,46.8229,46.8316,304233.0
2019-03-19 15:40:00,54.08,54.14,54.01,54.12,554818.0,46.8402,46.8922,46.7796,46.8749,554818.0
2019-03-19 15:50:00,54.11,54.21,54.07,54.19,1535659.0,46.8662,46.9528,46.8316,46.9355,1535659.0
2019-03-20 09:30:00,54.13,54.15,53.61,53.9,1757142.0,46.8836,46.9009,46.4332,46.6843,1757142.0
2019-03-20 09:40:00,53.9,54.0,53.86,53.94,417635.0,46.6843,46.771,46.6497,46.719,417635.0
2019-03-20 09:50:00,53.94,54.0,53.86,53.89,442118.0,46.719,46.771,46.6497,46.6757,442118.0
2019-03-20 10:00:00,53.9,54.14,53.87,54.11,300954.0,46.6843,46.8922,46.6584,46.8662,300954.0
2019-03-20 10:10:00,54.11,54.13,53.98,54.05,325518.0,46.8662,46.8836,46.7536,46.8143,325518.0
2019-03-20 10:20:00,54.04,54.08,53.95,53.98,634506.0,46.8056,46.8402,46.7276,46.7536,634506.0
2019-03-20 10:30:00,53.99,54.03,53.83,53.97,574408.0,46.7623,46.7969,46.6237,46.745,574408.0
2019-03-20 10:40:00,53.97,54.1,53.94,54.07,365472.0,46.745,46.8576,46.719,46.8316,365472.0
2019-03-20 10:50:00,54.06,54.15,54.05,54.14,206918.0,46.8229,46.9009,46.8143,46.8922,206918.0
2019-03-20 11:00:00,54.15,54.18,54.02,54.03,274195.0,46.9009,46.9269,46.7883,46.7969,274195.0
2019-03-20 11:10:00,54.02,54.05,53.95,54.02,358771.0,46.7883,46.8143,46.7276,46.7883,358771.0
2019-03-20 11:20:00,54.02,54.03,53.93,54.0,499545.0,46.7883,46.7969,46.7103,46.771,499545.0
2019-03-20 11:30:00,54.0,54.08,53.94,53.95,677133.0,46.771,46.8402,46.719,46.7276,677133.0
2019-03-20 11:40:00,53.95,53.97,53.85,53.89,400046.0,46.7276,46.745,46.641,46.6757,400046.0
2019-03-20 11:50:00,53.89,53.94,53.71,53.74,385711.0,46.6757,46.719,46.5198,46.5458,385711.0
2019-03-20 12:00:00,53.74,53.95,53.74,53.91,426824.0,46.5458,46.7276,46.5458,46.693,426824.0
2019-03-20 12:10:00,53.91,53.95,53.89,53.9,316793.0,46.693,46.7276,46.6757,46.6843,316793.0
2019-03-20 12:20:00,53.9,53.99,53.83,53.95,274051.0,46.6843,46.7623,46.6237,46.7276,274051.0
2019-03-20 12:30:00,53.95,54.0,53.76,53.85,641249.0,46.7276,46.771,46.5631,46.641,641249.0
2019-03-20 12:40:00,53.84,53.92,53.8,53.89,292662.0,46.6324,46.7017,46.5977,46.6757,292662.0
2019-03-20 12:50:00,53.88,53.92,53.83,53.92,351649.0,46.667,46.7017,46.6237,46.7017,351649.0
2019-03-20 13:00:00,53.91,53.97,53.88,53.89,291591.0,46.693,46.745,46.667,46.6757,291591.0
2019-03-20 13:10:00,53.89,53.95,53.87,53.9,259755.0,46.6757,46.7276,46.6584,46.6843,259755.0
2019-03-20 13:20:00,53.9,53.93,53.82,53.82,210556.0,46.6843,46.7103,46.6151,46.6151,210556.0
2019-03-20 13:30:00,53.81,53.88,53.81,53.84,224985.0,46.6064,46.667,46.6064,46.6324,224985.0
2019-03-20 13:40:00,53.84,53.85,53.78,53.83,238629.0,46.6324,46.641,46.5804,46.6237,238629.0
2019-03-20 13:50:00,53.83,53.92,53.81,53.91,223740.0,46.6237,46.7017,46.6064,46.693,223740.0
2019-03-20 14:00:00,53.91,54.34,53.91,54.14,754461.0,46.693,47.0654,46.693,46.8922,754461.0
2019-03-20 14:10:00,54.15,54.31,54.11,54.13,459436.0,46.9009,47.0395,46.8662,46.8836,459436.0
2019-03-20 14:20:00,54.12,54.35,54.12,54.33,563447.0,46.8749,47.0741,46.8749,47.0568,563447.0
2019-03-20 14:30:00,54.34,54.4,54.21,54.38,487599.0,47.0654,47.1174,46.9528,47.1001,487599.0
2019-03-20 14:40:00,54.39,54.4,54.26,54.32,460153.0,47.1087,47.1174,46.9961,47.0481,460153.0
2019-03-20 14:50:00,54.32,54.37,54.2,54.25,387854.0,47.0481,47.0914,46.9442,46.9875,387854.0
2019-03-20 15:00:00,54.26,54.31,54.09,54.17,450105.0,46.9961,47.0395,46.8489,46.9182,450105.0
2019-03-20 15:10:00,54.18,54.21,54.08,54.1,390758.0,46.9269,46.9528,46.8402,46.8576,390758.0
2019-03-20 15:20:00,54.1,54.11,53.98,54.0,599714.0,46.8576,46.8662,46.7536,46.771,599714.0
2019-03-20 15:30:00,54.01,54.02,53.9,53.97,676310.0,46.7796,46.7883,46.6843,46.745,676310.0
2019-03-20 15:40:00,53.96,54.07,53.93,54.01,595643.0,46.7363,46.8316,46.7103,46.7796,595643.0
2019-03-20 15:50:00,54.01,54.02,53.78,53.8,2137243.0,46.7796,46.7883,46.5804,46.5977,2137243.0
2019-03-21 09:30:00,53.92,54.24,53.84,54.19,782644.0,46.7017,46.9788,46.6324,46.9355,782644.0
2019-03-21 09:40:00,54.19,54.25,54.12,54.16,398026.0,46.9355,46.9875,46.8749,46.9095,398026.0
2019-03-21 09:50:00,54.16,54.29,54.13,54.28,286875.0,46.9095,47.0221,46.8836,47.0135,286875.0
2019-03-21 10:00:00,54.29,54.35,54.26,54.32,483934.0,47.0221,47.0741,46.9961,47.0481,483934.0
2019-03-21 10:10:00,54.32,54.34,54.24,54.27,252965.0,47.0481,47.0654,46.9788,47.0048,252965.0
2019-03-21 10:20:00,54.27,54.43,54.26,54.42,270140.0,47.0048,47.1434,46.9961,47.1347,270140.0
2019-03-21 10:30:00,54.42,54.57,54.37,54.56,349843.0,47.1347,47.2646,47.0914,47.256,349843.0
2019-03-21 10:40:00,54.55,54.58,54.47,54.53,244918.0,47.2473,47.2733,47.178,47.23,244918.0
2019-03-21 10:50:00,54.53,54.62,54.53,54.57,339504.0,47.23,47.308,47.23,47.2646,339504.0
2019-03-21 11:00:00,54.57,54.73,54.54,54.59,412599.0,47.2646,47.4032,47.2387,47.282,412599.0
2019-03-21 11:10:00,54.59,54.62,54.47,54.51,318083.0,47.282,47.308,47.178,47.2127,318083.0
2019-03-21 11:20:00,54.52,54.55,54.47,54.5,255475.0,47.2213,47.2473,47.178,47.204,255475.0
2019-03-21 11:30:00,54.51,54.53,54.43,54.49,210593.0,47.2127,47.23,47.1434,47.1954,210593.0
2019-03-21 11:40:00,54.49,54.6,54.47,54.59,225322.0,47.1954,47.2906,47.178,47.282,225322.0
2019-03-21 11:50:00,54.6,54.61,54.5,54.58,274367.0,47.2906,47.2993,47.204,47.2733,274367.0
2019-03-21 12:00:00,54.57,54.58,54.48,54.51,151081.0,47.2646,47.2733,47.1867,47.2127,151081.0
2019-03-21 12:10:00,54.51,54.57,54.5,54.55,228497.0,47.2127,47.2646,47.204,47.2473,228497.0
2019-03-21 12:20:00,54.55,54.56,54.36,54.38,225853.0,47.2473,47.256,47.0828,47.1001,225853.0
2019-03-21 12:30:00,54.39,54.45,54.34,54.45,210403.0,47.1087,47.1607,47.0654,47.1607,210403.0
2019-03-21 12:40:00,54.45,54.49,54.4,54.45,142557.0,47.1607,47.1954,47.1174,47.1607,142557.0
2019-03-21 12:50:00,54.45,54.49,54.41,54.44,143892.0,47.1607,47.1954,47.1261,47.1521,143892.0
2019-03-21 13:00:00,54.45,54.55,54.42,54.52,183549.0,47.1607,47.2473,47.1347,47.2213,183549.0
2019-03-21 13:10:00,54.52,54.55,54.47,54.52,200505.0,47.2213,47.2473,47.178,47.2213,200505.0
2019-03-21 13:20:00,54.52,54.63,54.5,54.61,299634.0,47.2213,47.3166,47.204,47.2993,299634.0
2019-03-21 13:30:00,54.61,54.68,54.6,54.62,238014.0,47.2993,47.3599,47.2906,47.308,238014.0
2019-03-21 13:40:00,54.62,54.79,54.61,54.78,361355.0,47.308,47.4552,47.2993,47.4465,361355.0
2019-03-21 13:50:00,54.78,54.79,54.63,54.66,238983.0,47.4465,47.4552,47.3166,47.3426,238983.0
2019-03-21 14:00:00,54.66,54.76,54.65,54.73,222146.0,47.3426,47.4292,47.3339,47.4032,222146.0
2019-03-21 14:10:00,54.73,54.79,54.7,54.78,225870.0,47.4032,47.4552,47.3772,47.4465,225870.0
2019-03-21 14:20:00,54.78,54.87,54.76,54.87,354982.0,47.4465,47.5245,47.4292,47.5245,354982.0
2019-03-21 14:30:00,54.87,54.89,54.83,54.88,249131.0,47.5245,47.5418,47.4898,47.5331,249131.0
2019-03-21 14:40:00,54.87,54.89,54.83,54.87,234832.0,47.5245,47.5418,47.4898,47.5245,234832.0
2019-03-21 14:50:00,54.88,54.89,54.83,54.87,208566.0,47.5331,47.5418,47.4898,47.5245,208566.0
2019-03-21 15:00:00,54.88,54.99,54.83,54.96,329610.0,47.5331,47.6284,47.4898,47.6024,329610.0
2019-03-21 15:10:00,54.95,54.96,54.83,54.9,380436.0,47.5938,47.6024,47.4898,47.5505,380436.0
2019-03-21 15:20:00,54.91,54.97,54.88,54.91,287337.0,47.5591,47.6111,47.5331,47.5591,287337.0
2019-03-21 15:30:00,54.91,54.92,54.82,54.89,367538.0,47.5591,47.5678,47.4812,47.5418,367538.0
2019-03-21 15:40:00,54.89,54.94,54.83,54.85,444081.0,47.5418,47.5851,47.4898,47.5072,444081.0
2019-03-21 15:50:00,54.85,54.86,54.58,54.62,2250477.0,47.5072,47.5158,47.2733,47.308,2250477.0
2019-03-22 09:30:00,54.4,54.62,54.35,54.5,689658.0,47.1174,47.308,47.0741,47.204,689658.0
2019-03-22 09:40:00,54.51,54.52,54.14,54.19,559487.0,47.2127,47.2213,46.8922,46.9355,559487.0
2019-03-22 09:50:00,54.18,54.2,53.94,54.03,718770.0,46.9269,46.9442,46.719,46.7969,718770.0
2019-03-22 10:00:00,54.03,54.19,54.01,54.09,479246.0,46.7969,46.9355,46.7796,46.8489,479246.0
2019-03-22 10:10:00,54.09,54.23,54.04,54.19,258120.0,46.8489,46.9702,46.8056,46.9355,258120.0
2019-03-22 10:20:00,54.19,54.24,54.04,54.07,271455.0,46.9355,46.9788,46.8056,46.8316,271455.0
2019-03-22 10:30:00,54.08,54.15,54.03,54.05,254374.0,46.8402,46.9009,46.7969,46.8143,254374.0
2019-03-22 10:40:00,54.06,54.06,53.83,53.83,440500.0,46.8229,46.8229,46.6237,46.6237,440500.0
2019-03-22 10:50:00,53.84,53.99,53.81,53.86,321051.0,46.6324,46.7623,46.6064,46.6497,321051.0
2019-03-22 11:00:00,53.86,53.93,53.77,53.87,368870.0,46.6497,46.7103,46.5717,46.6584,368870.0
2019-03-22 11:10:00,53.88,54.04,53.81,54.0,330839.0,46.667,46.8056,46.6064,46.771,330839.0
2019-03-22 11:20:00,54.01,54.03,53.86,53.89,319312.0,46.7796,46.7969,46.6497,46.6757,319312.0
2019-03-22 11:30:00,53.88,53.94,53.82,53.83,295716.0,46.667,46.719,46.6151,46.6237,295716.0
2019-03-22 11:40:00,53.82,53.89,53.66,53.72,347779.0,46.6151,46.6757,46.4765,46.5284,347779.0
2019-03-22 11:50:00,53.73,53.73,53.48,53.51,741458.0,46.5371,46.5371,46.3206,46.3466,741458.0
2019-03-22 12:00:00,53.51,53.66,53.49,53.6,549412.0,46.3466,46.4765,46.3292,46.4245,549412.0
2019-03-22 12:10:00,53.59,53.61,53.47,53.49,337956.0,46.4158,46.4332,46.3119,46.3292,337956.0
2019-03-22 12:20:00,53.5,53.65,53.45,53.46,387001.0,46.3379,46.4678,46.2946,46.3032,387001.0
2019-03-22 12:30:00,53.45,53.54,53.41,53.42,302261.0,46.2946,46.3725,46.2599,46.2686,302261.0
2019-03-22 12:40:00,53.43,53.43,53.26,53.32,449042.0,46.2773,46.2773,46.13,46.182,449042.0
2019-03-22 12:50:00,53.31,53.56,53.3,53.53,378786.0,46.1733,46.3899,46.1647,46.3639,378786.0
2019-03-22 13:00:00,53.53,53.63,53.51,53.61,233223.0,46.3639,46.4505,46.3466,46.4332,233223.0
2019-03-22 13:10:00,53.62,53.62,53.51,53.54,183897.0,46.4418,46.4418,46.3466,46.3725,183897.0
2019-03-22 13:20:00,53.54,53.57,53.38,53.41,258569.0,46.3725,46.3985,46.234,46.2599,258569.0
2019-03-22 13:30:00,53.4,53.51,53.36,53.39,221778.0,46.2513,46.3466,46.2166,46.2426,221778.0
2019-03-22 13:40:00,53.4,53.45,53.35,53.37,229588.0,46.2513,46.2946,46.208,46.2253,229588.0
2019-03-22 13:50:00,53.37,53.4,53.26,53.3,252426.0,46.2253,46.2513,46.13,46.1647,252426.0
2019-03-22 14:00:00,53.29,53.47,53.29,53.44,246696.0,46.156,46.3119,46.156,46.2859,246696.0
2019-03-22 14:10:00,53.43,53.61,53.42,53.54,228345.0,46.2773,46.4332,46.2686,46.3725,228345.0
2019-03-22 14:20:00,53.54,53.58,53.5,53.53,173695.0,46.3725,46.4072,46.3379,46.3639,173695.0
2019-03-22 14:30:00,53.53,53.55,53.4,53.43,245515.0,46.3639,46.3812,46.2513,46.2773,245515.0
2019-03-22 14:40:00,53.43,53.61,53.41,53.57,285224.0,46.2773,46.4332,46.2599,46.3985,285224.0
2019-03-22 14:50:00,53.56,53.63,53.55,53.59,222146.0,46.3899,46.4505,46.3812,46.4158,222146.0
2019-03-22 15:00:00,53.6,53.69,53.56,53.56,233472.0,46.4245,46.5025,46.3899,46.3899,233472.0
2019-03-22 15:10:00,53.56,53.59,53.45,53.5,260900.0,46.3899,46.4158,46.2946,46.3379,260900.0
2019-03-22 15:20:00,53.49,53.55,53.43,53.43,370793.0,46.3292,46.3812,46.2773,46.2773,370793.0
2019-03-22 15:30:00,53.43,53.44,53.27,53.28,451704.0,46.2773,46.2859,46.1387,46.1473,451704.0
2019-03-22 15:40:00,53.28,53.41,53.21,53.39,823185.0,46.1473,46.2599,46.0867,46.2426,823185.0
2019-03-22 15:50:00,53.39,53.44,53.22,53.26,2537820.0,46.2426,46.2859,46.0954,46.13,2537820.0
2019-03-25 09:30:00,53.19,53.55,52.97,53.45,850876.0,46.0694,46.3812,45.8788,46.2946,850876.0
2019-03-25 09:40:00,53.44,53.44,52.85,52.88,452138.0,46.2859,46.2859,45.7749,45.8009,452138.0
2019-03-25 09:50:00,52.87,52.94,52.69,52.69,692535.0,45.7922,45.8529,45.6363,45.6363,692535.0
2019-03-25 10:00:00,52.69,52.77,52.54,52.56,750101.0,45.6363,45.7056,45.5064,45.5237,750101.0
2019-03-25 10:10:00,52.56,52.66,52.46,52.62,531548.0,45.5237,45.6103,45.4371,45.5757,531548.0
2019-03-25 10:20:00,52.62,52.69,52.56,52.67,400549.0,45.5757,45.6363,45.5237,45.619,400549.0
2019-03-25 10:30:00,52.66,52.75,52.54,52.54,578216.0,45.6103,45.6883,45.5064,45.5064,578216.0
2019-03-25 10:40:00,52.54,52.63,52.5,52.62,300674.0,45.5064,45.5844,45.4718,45.5757,300674.0
2019-03-25 10:50:00,52.63,52.78,52.62,52.71,372136.0,45.5844,45.7143,45.5757,45.6536,372136.0
2019-03-25 11:00:00,52.71,52.76,52.59,52.71,305988.0,45.6536,45.697,45.5497,45.6536,305988.0
2019-03-25 11:10:00,52.71,52.78,52.63,52.69,186431.0,45.6536,45.7143,45.5844,45.6363,186431.0
2019-03-25 11:20:00,52.69,52.83,52.65,52.81,207589.0,45.6363,45.7576,45.6017,45.7403,207589.0
2019-03-25 11:30:00,52.81,52.81,52.68,52.75,246329.0,45.7403,45.7403,45.6277,45.6883,246329.0
2019-03-25 11:40:00,52.75,52.77,52.61,52.64,213686.0,45.6883,45.7056,45.567,45.593,213686.0
2019-03-25 11:50:00,52.63,52.74,52.61,52.65,510712.0,45.5844,45.6796,45.567,45.6017,510712.0
2019-03-25 12:00:00,52.65,52.75,52.6,52.7,214438.0,45.6017,45.6883,45.5584,45.645,214438.0
2019-03-25 12:10:00,52.7,52.73,52.64,52.67,187735.0,45.645,45.671,45.593,45.619,187735.0
2019-03-25 12:20:00,52.68,52.77,52.67,52.7,217024.0,45.6277,45.7056,45.619,45.645,217024.0
2019-03-25 12:30:00,52.7,52.73,52.51,52.52,347745.0,45.645,45.671,45.4804,45.4891,347745.0
2019-03-25 12:40:00,52.52,52.55,52.43,52.52,419368.0,45.4891,45.5151,45.4111,45.4891,419368.0
2019-03-25 12:50:00,52.52,52.66,52.52,52.66,162918.0,45.4891,45.6103,45.4891,45.6103,162918.0
2019-03-25 13:00:00,52.67,52.7,52.6,52.67,141739.0,45.619,45.645,45.5584,45.619,141739.0
2019-03-25 13:10:00,52.66,52.78,52.63,52.68,189150.0,45.6103,45.7143,45.5844,45.6277,189150.0
2019-03-25 13:20:00,52.67,52.72,52.59,52.61,155737.0,45.619,45.6623,45.5497,45.567,155737.0
2019-03-25 13:30:00,52.6,52.61,52.51,52.58,222011.0,45.5584,45.567,45.4804,45.5411,222011.0
2019-03-25 13:40:00,52.57,52.59,52.45,52.48,180744.0,45.5324,45.5497,45.4285,45.4544,180744.0
2019-03-25 13:50:00,52.47,52.54,52.45,52.48,154741.0,45.4458,45.5064,45.4285,45.4544,154741.0
2019-03-25 14:00:00,52.47,52.58,52.46,52.47,196351.0,45.4458,45.5411,45.4371,45.4458,196351.0
2019-03-25 14:10:00,52.48,52.53,52.41,52.42,364178.0,45.4544,45.4977,45.3938,45.4025,364178.0
2019-03-25 14:20:00,52.42,52.47,52.37,52.45,233077.0,45.4025,45.4458,45.3592,45.4285,233077.0
2019-03-25 14:30:00,52.46,52.52,52.43,52.46,197271.0,45.4371,45.4891,45.4111,45.4371,197271.0
2019-03-25 14:40:00,52.45,52.55,52.43,52.51,187714.0,45.4285,45.5151,45.4111,45.4804,187714.0
2019-03-25 14:50:00,52.51,52.54,52.45,52.54,171024.0,45.4804,45.5064,45.4285,45.5064,171024.0
2019-03-25 15:00:00,52.54,52.61,52.53,52.57,232350.0,45.5064,45.567,45.4977,45.5324,232350.0
2019-03-25 15:10:00,52.56,52.72,52.56,52.64,258624.0,45.5237,45.6623,45.5237,45.593,258624.0
2019-03-25 15:20:00,52.64,52.77,52.63,52.77,303608.0,45.593,45.7056,45.5844,45.7056,303608.0
2019-03-25 15:30:00,52.76,52.81,52.72,52.72,350323.0,45.697,45.7403,45.6623,45.6623,350323.0
2019-03-25 15:40:00,52.72,52.85,52.69,52.7,501020.0,45.6623,45.7749,45.6363,45.645,501020.0
2019-03-25 15:50:00,52.7,52.83,52.68,52.78,1277318.0,45.645,45.7576,45.6277,45.7143,1277318.0
2019-03-26 09:30:00,53.34,53.77,53.3,53.65,1191304.0,46.1993,46.5717,46.1647,46.4678,1191304.0
2019-03-26 09:40:00,53.66,53.72,53.53,53.59,501385.0,46.4765,46.5284,46.3639,46.4158,501385.0
2019-03-26 09:50:00,53.6,53.61,53.47,53.57,497242.0,46.4245,46.4332,46.3119,46.3985,497242.0
2019-03-26 10:00:00,53.57,53.66,53.49,53.54,461981.0,46.3985,46.4765,46.3292,46.3725,461981.0
2019-03-26 10:10:00,53.53,53.6,53.51,53.56,237513.0,46.3639,46.4245,46.3466,46.3899,237513.0
2019-03-26 10:20:00,53.56,53.56,53.43,53.47,294141.0,46.3899,46.3899,46.2773,46.3119,294141.0
2019-03-26 10:30:00,53.47,53.49,53.34,53.39,323934.0,46.3119,46.3292,46.1993,46.2426,323934.0
2019-03-26 10:40:00,53.39,53.54,53.37,53.53,228606.0,46.2426,46.3725,46.2253,46.3639,228606.0
2019-03-26 10:50:00,53.53,53.59,53.51,53.54,229226.0,46.3639,46.4158,46.3466,46.3725,229226.0
2019-03-26 11:00:00,53.53,53.59,53.43,53.46,257074.0,46.3639,46.4158,46.2773,46.3032,257074.0
2019-03-26 11:10:00,53.45,53.46,53.28,53.3,325066.0,46.2946,46.3032,46.1473,46.1647,325066.0
2019-03-26 11:20:00,53.31,53.33,53.23,53.28,247792.0,46.1733,46.1906,46.104,46.1473,247792.0
2019-03-26 11:30:00,53.28,53.34,53.2,53.32,180854.0,46.1473,46.1993,46.0781,46.182,180854.0
2019-03-26 11:40:00,53.31,53.35,53.13,53.16,327714.0,46.1733,46.208,46.0174,46.0434,327714.0
2019-03-26 11:50:00,53.15,53.16,53.05,53.13,396084.0,46.0347,46.0434,45.9481,46.0174,396084.0
2019-03-26 12:00:00,53.13,53.19,53.09,53.12,347059.0,46.0174,46.0694,45.9828,46.0088,347059.0
2019-03-26 12:10:00,53.11,53.26,53.09,53.26,326412.0,46.0001,46.13,45.9828,46.13,326412.0
2019-03-26 12:20:00,53.26,53.28,53.09,53.1,238376.0,46.13,46.1473,45.9828,45.9914,238376.0
2019-03-26 12:30:00,53.1,53.19,53.1,53.1,172867.0,45.9914,46.0694,45.9914,45.9914,172867.0
2019-03-26 12:40:00,53.11,53.13,53.04,53.07,267321.0,46.0001,46.0174,45.9395,45.9655,267321.0
2019-03-26 12:50:00,53.07,53.32,53.06,53.32,204665.0,45.9655,46.182,45.9568,46.182,204665.0
2019-03-26 13:00:00,53.31,53.31,53.24,53.28,169487.0,46.1733,46.1733,46.1127,46.1473,169487.0
2019-03-26 13:10:00,53.27,53.38,53.26,53.36,266798.0,46.1387,46.234,46.13,46.2166,266798.0
2019-03-26 13:20:00,53.35,53.42,53.29,53.37,358814.0,46.208,46.2686,46.156,46.2253,358814.0
2019-03-26 13:30:00,53.38,53.41,53.15,53.21,275200.0,46.234,46.2599,46.0347,46.0867,275200.0
2019-03-26 13:40:00,53.21,53.38,53.21,53.33,318644.0,46.0867,46.234,46.0867,46.1906,318644.0
2019-03-26 13:50:00,53.33,53.39,53.22,53.23,572739.0,46.1906,46.2426,46.0954,46.104,572739.0
2019-03-26 14:00:00,53.23,53.3,53.17,53.21,419952.0,46.104,46.1647,46.0521,46.0867,419952.0
2019-03-26 14:10:00,53.21,53.28,53.15,53.28,258144.0,46.0867,46.1473,46.0347,46.1473,258144.0
2019-03-26 14:20:00,53.28,53.29,53.19,53.19,287650.0,46.1473,46.156,46.0694,46.0694,287650.0
2019-03-26 14:30:00,53.19,53.29,53.16,53.25,293810.0,46.0694,46.156,46.0434,46.1214,293810.0
2019-03-26 14:40:00,53.25,53.34,53.24,53.31,203174.0,46.1214,46.1993,46.1127,46.1733,203174.0
2019-03-26 14:50:00,53.31,53.38,53.26,53.37,377710.0,46.1733,46.234,46.13,46.2253,377710.0
2019-03-26 15:00:00,53.37,53.44,53.36,53.38,237278.0,46.2253,46.2859,46.2166,46.234,237278.0
2019-03-26 15:10:00,53.38,53.44,53.28,53.3,385589.0,46.234,46.2859,46.1473,46.1647,385589.0
2019-03-26 15:20:00,53.3,53.35,53.25,53.29,426637.0,46.1647,46.208,46.1214,46.156,426637.0
2019-03-26 15:30:00,53.29,53.37,53.25,53.3,746146.0,46.156,46.2253,46.1214,46.1647,746146.0
2019-03-26 15:40:00,53.3,53.37,53.28,53.3,721622.0,46.1647,46.2253,46.1473,46.1647,721622.0
2019-03-26 15:50:00,53.31,53.47,53.29,53.44,1255007.0,46.1733,46.3119,46.156,46.2859,1255007.0
2019-03-27 09:30:00,53.59,53.86,53.44,53.69,1163669.0,46.4158,46.6497,46.2859,46.5025,1163669.0
2019-03-27 09:40:00,53.68,53.72,53.48,53.61,812222.0,46.4938,46.5284,46.3206,46.4332,812222.0
2019-03-27 09:50:00,53.61,53.67,53.44,53.48,966259.0,46.4332,46.4851,46.2859,46.3206,966259.0
2019-03-27 10:00:00,53.48,53.54,53.33,53.54,672535.0,46.3206,46.3725,46.1906,46.3725,672535.0
2019-03-27 10:10:00,53.54,53.69,53.52,53.66,311429.0,46.3725,46.5025,46.3552,46.4765,311429.0
2019-03-27 10:20:00,53.66,53.75,53.6,53.68,321017.0,46.4765,46.5544,46.4245,46.4938,321017.0
2019-03-27 10:30:00,53.68,53.75,53.52,53.52,319006.0,46.4938,46.5544,46.3552,46.3552,319006.0
2019-03-27 10:40:00,53.52,53.53,53.25,53.27,695762.0,46.3552,46.3639,46.1214,46.1387,695762.0
2019-03-27 10:50:00,53.26,53.31,53.19,53.28,284513.0,46.13,46.1733,46.0694,46.1473,284513.0
2019-03-27 11:00:00,53.28,53.36,53.26,53.3,385184.0,46.1473,46.2166,46.13,46.1647,385184.0
2019-03-27 11:10:00,53.29,53.32,53.14,53.18,392853.0,46.156,46.182,46.0261,46.0607,392853.0
2019-03-27 11:20:00,53.17,53.26,53.09,53.11,275538.0,46.0521,46.13,45.9828,46.0001,275538.0
2019-03-27 11:30:00,53.11,53.2,53.02,53.05,553902.0,46.0001,46.0781,45.9221,45.9481,553902.0
2019-03-27 11:40:00,53.04,53.11,52.99,53.05,706887.0,45.9395,46.0001,45.8962,45.9481,706887.0
2019-03-27 11:50:00,53.04,53.07,52.94,53.0,309401.0,45.9395,45.9655,45.8529,45.9048,309401.0
2019-03-27 12:00:00,52.99,53.15,52.96,53.11,367039.0,45.8962,46.0347,45.8702,46.0001,367039.0
2019-03-27 12:10:00,53.11,53.22,53.08,53.13,392806.0,46.0001,46.0954,45.9741,46.0174,392806.0
2019-03-27 12:20:00,53.13,53.16,53.04,53.09,271751.0,46.0174,46.0434,45.9395,45.9828,271751.0
2019-03-27 12:30:00,53.09,53.13,53.05,53.07,229190.0,45.9828,46.0174,45.9481,45.9655,229190.0
2019-03-27 12:40:00,53.06,53.14,53.0,53.09,305596.0,45.9568,46.0261,45.9048,45.9828,305596.0
2019-03-27 12:50:00,53.08,53.13,53.02,53.02,206832.0,45.9741,46.0174,45.9221,45.9221,206832.0
2019-03-27 13:00:00,53.02,53.07,52.98,53.05,259694.0,45.9221,45.9655,45.8875,45.9481,259694.0
2019-03-27 13:10:00,53.05,53.22,53.04,53.2,369898.0,45.9481,46.0954,45.9395,46.0781,369898.0
2019-03-27 13:20:00,53.19,53.21,53.14,53.15,173450.0,46.0694,46.0867,46.0261,46.0347,173450.0
2019-03-27 13:30:00,53.15,53.17,53.06,53.1,182186.0,46.0347,46.0521,45.9568,45.9914,182186.0
2019-03-27 13:40:00,53.1,53.17,53.08,53.16,287069.0,45.9914,46.0521,45.9741,46.0434,287069.0
2019-03-27 13:50:00,53.16,53.17,53.09,53.12,199665.0,46.0434,46.0521,45.9828,46.0088,199665.0
2019-03-27 14:00:00,53.12,53.17,53.09,53.16,241379.0,46.0088,46.0521,45.9828,46.0434,241379.0
2019-03-27 14:10:00,53.17,53.22,53.05,53.05,278031.0,46.0521,46.0954,45.9481,45.9481,278031.0
2019-03-27 14:20:00,53.05,53.14,53.03,53.12,277781.0,45.9481,46.0261,45.9308,46.0088,277781.0
2019-03-27 14:30:00,53.12,53.19,53.04,53.06,298291.0,46.0088,46.0694,45.9395,45.9568,298291.0
2019-03-27 14:40:00,53.06,53.15,53.05,53.1,290437.0,45.9568,46.0347,45.9481,45.9914,290437.0
2019-03-27 14:50:00,53.09,53.17,53.09,53.15,251903.0,45.9828,46.0521,45.9828,46.0347,251903.0
2019-03-27 15:00:00,53.15,53.17,53.07,53.11,256112.0,46.0347,46.0521,45.9655,46.0001,256112.0
2019-03-27 15:10:00,53.12,53.15,53.08,53.14,193935.0,46.0088,46.0347,45.9741,46.0261,193935.0
2019-03-27 15:20:00,53.15,53.25,53.14,53.23,310869.0,46.0347,46.1214,46.0261,46.104,310869.0
2019-03-27 15:30:00,53.24,53.33,53.23,53.31,428372.0,46.1127,46.1906,46.104,46.1733,428372.0
2019-03-27 15:40:00,53.32,53.37,53.25,53.25,452993.0,46.182,46.2253,46.1214,46.1214,452993.0
2019-03-27 15:50:00,53.25,53.27,53.13,53.16,1242406.0,46.1214,46.1387,46.0174,46.0434,1242406.0
2019-03-28 09:30:00,53.24,53.44,53.09,53.15,686164.0,46.1127,46.2859,45.9828,46.0347,686164.0
2019-03-28 09:40:00,53.16,53.34,53.09,53.11,434877.0,46.0434,46.1993,45.9828,46.0001,434877.0
2019-03-28 09:50:00,53.12,53.24,53.02,53.22,464285.0,46.0088,46.1127,45.9221,46.0954,464285.0
2019-03-28 10:00:00,53.23,53.4,53.18,53.38,385645.0,46.104,46.2513,46.0607,46.234,385645.0
2019-03-28 10:10:00,53.38,53.4,53.24,53.27,454328.0,46.234,46.2513,46.1127,46.1387,454328.0
2019-03-28 10:20:00,53.27,53.43,53.24,53.35,370197.0,46.1387,46.2773,46.1127,46.208,370197.0
2019-03-28 10:30:00,53.35,53.43,53.21,53.22,199367.0,46.208,46.2773,46.0867,46.0954,199367.0
2019-03-28 10:40:00,53.22,53.33,53.2,53.21,317846.0,46.0954,46.1906,46.0781,46.0867,317846.0
2019-03-28 10:50:00,53.21,53.23,53.12,53.15,278039.0,46.0867,46.104,46.0088,46.0347,278039.0
2019-03-28 11:00:00,53.15,53.18,52.95,52.98,353876.0,46.0347,46.0607,45.8615,45.8875,353876.0
2019-03-28 11:10:00,52.98,53.05,52.88,52.9,230209.0,45.8875,45.9481,45.8009,45.8182,230209.0
2019-03-28 11:20:00,52.9,52.96,52.79,52.84,283709.0,45.8182,45.8702,45.7229,45.7662,283709.0
2019-03-28 11:30:00,52.84,52.9,52.78,52.87,243890.0,45.7662,45.8182,45.7143,45.7922,243890.0
2019-03-28 11:40:00,52.86,52.94,52.77,52.91,212752.0,45.7836,45.8529,45.7056,45.8269,212752.0
2019-03-28 11:50:00,52.91,52.96,52.84,52.91,161947.0,45.8269,45.8702,45.7662,45.8269,161947.0
2019-03-28 12:00:00,52.91,53.0,52.86,52.92,190487.0,45.8269,45.9048,45.7836,45.8355,190487.0
2019-03-28 12:10:00,52.92,52.93,52.77,52.86,201053.0,45.8355,45.8442,45.7056,45.7836,201053.0
2019-03-28 12:20:00,52.85,52.91,52.81,52.9,256635.0,45.7749,45.8269,45.7403,45.8182,256635.0
2019-03-28 12:30:00,52.9,52.99,52.89,52.96,154021.0,45.8182,45.8962,45.8096,45.8702,154021.0
2019-03-28 12:40:00,52.96,52.99,52.89,52.93,231817.0,45.8702,45.8962,45.8096,45.8442,231817.0
2019-03-28 12:50:00,52.92,53.07,52.91,53.06,183300.0,45.8355,45.9655,45.8269,45.9568,183300.0
2019-03-28 13:00:00,53.06,53.11,52.99,53.01,160419.0,45.9568,46.0001,45.8962,45.9135,160419.0
2019-03-28 13:10:00,53.01,53.05,52.99,53.0,104813.0,45.9135,45.9481,45.8962,45.9048,104813.0
2019-03-28 13:20:00,53.0,53.06,52.99,53.05,197698.0,45.9048,45.9568,45.8962,45.9481,197698.0
2019-03-28 13:30:00,53.05,53.06,52.98,52.98,100897.0,45.9481,45.9568,45.8875,45.8875,100897.0
2019-03-28 13:40:00,52.98,53.04,52.96,53.03,160571.0,45.8875,45.9395,45.8702,45.9308,160571.0
2019-03-28 13:50:00,53.04,53.17,53.03,53.15,282984.0,45.9395,46.0521,45.9308,46.0347,282984.0
2019-03-28 14:00:00,53.14,53.16,53.1,53.12,189035.0,46.0261,46.0434,45.9914,46.0088,189035.0
2019-03-28 14:10:00,53.12,53.17,53.02,53.02,238782.0,46.0088,46.0521,45.9221,45.9221,238782.0
2019-03-28 14:20:00,53.02,53.04,52.97,53.03,147299.0,45.9221,45.9395,45.8788,45.9308,147299.0
2019-03-28 14:30:00,53.02,53.05,52.96,52.98,132397.0,45.9221,45.9481,45.8702,45.8875,132397.0
2019-03-28 14:40:00,52.98,53.03,52.96,53.0,129168.0,45.8875,45.9308,45.8702,45.9048,129168.0
2019-03-28 14:50:00,53.0,53.02,52.98,53.01,172611.0,45.9048,45.9221,45.8875,45.9135,172611.0
2019-03-28 15:00:00,53.01,53.13,52.97,53.08,183479.0,45.9135,46.0174,45.8788,45.9741,183479.0
2019-03-28 15:10:00,53.08,53.17,53.08,53.16,193985.0,45.9741,46.0521,45.9741,46.0434,193985.0
2019-03-28 15:20:00,53.16,53.2,53.1,53.1,207087.0,46.0434,46.0781,45.9914,45.9914,207087.0
2019-03-28 15:30:00,53.11,53.23,53.1,53.19,252071.0,46.0001,46.104,45.9914,46.0694,252071.0
2019-03-28 15:40:00,53.19,53.2,53.12,53.12,417624.0,46.0694,46.0781,46.0088,46.0088,417624.0
2019-03-28 15:50:00,53.12,53.19,53.09,53.11,951193.0,46.0088,46.0694,45.9828,46.0001,951193.0
2019-03-29 09:30:00,53.77,54.04,53.63,53.64,1395087.0,46.5717,46.8056,46.4505,46.4591,1395087.0
2019-03-29 09:40:00,53.65,53.88,53.6,53.72,577719.0,46.4678,46.667,46.4245,46.5284,577719.0
2019-03-29 09:50:00,53.71,53.8,53.64,53.73,329303.0,46.5198,46.5977,46.4591,46.5371,329303.0
2019-03-29 10:00:00,53.74,53.8,53.63,53.8,491680.0,46.5458,46.5977,46.4505,46.5977,491680.0
2019-03-29 10:10:00,53.8,53.9,53.72,53.87,358299.0,46.5977,46.6843,46.5284,46.6584,358299.0
2019-03-29 10:20:00,53.88,53.89,53.74,53.8,268513.0,46.667,46.6757,46.5458,46.5977,268513.0
2019-03-29 10:30:00,53.8,53.8,53.7,53.75,263123.0,46.5977,46.5977,46.5111,46.5544,263123.0
2019-03-29 10:40:00,53.75,53.77,53.61,53.64,353197.0,46.5544,46.5717,46.4332,46.4591,353197.0
2019-03-29 10:50:00,53.64,53.64,53.48,53.57,355991.0,46.4591,46.4591,46.3206,46.3985,355991.0
2019-03-29 11:00:00,53.57,53.66,53.56,53.64,252784.0,46.3985,46.4765,46.3899,46.4591,252784.0
2019-03-29 11:10:00,53.64,53.66,53.6,53.63,213716.0,46.4591,46.4765,46.4245,46.4505,213716.0
2019-03-29 11:20:00,53.63,53.7,53.59,53.69,241459.0,46.4505,46.5111,46.4158,46.5025,241459.0
2019-03-29 11:30:00,53.7,53.77,53.68,53.77,245885.0,46.5111,46.5717,46.4938,46.5717,245885.0
2019-03-29 11:40:00,53.77,53.85,53.76,53.84,439843.0,46.5717,46.641,46.5631,46.6324,439843.0
2019-03-29 11:50:00,53.84,53.85,53.77,53.77,235125.0,46.6324,46.641,46.5717,46.5717,235125.0
2019-03-29 12:00:00,53.77,53.78,53.61,53.65,281759.0,46.5717,46.5804,46.4332,46.4678,281759.0
2019-03-29 12:10:00,53.64,53.64,53.55,53.59,331116.0,46.4591,46.4591,46.3812,46.4158,331116.0
2019-03-29 12:20:00,53.59,53.63,53.57,53.6,319860.0,46.4158,46.4505,46.3985,46.4245,319860.0
2019-03-29 12:30:00,53.61,53.64,53.58,53.62,189893.0,46.4332,46.4591,46.4072,46.4418,189893.0
2019-03-29 12:40:00,53.63,53.64,53.59,53.61,112085.0,46.4505,46.4591,46.4158,46.4332,112085.0
2019-03-29 12:50:00,53.62,53.62,53.55,53.62,151842.0,46.4418,46.4418,46.3812,46.4418,151842.0
2019-03-29 13:00:00,53.62,53.66,53.57,53.59,112535.0,46.4418,46.4765,46.3985,46.4158,112535.0
2019-03-29 13:10:00,53.59,53.61,53.56,53.59,129513.0,46.4158,46.4332,46.3899,46.4158,129513.0
2019-03-29 13:20:00,53.58,53.62,53.54,53.61,125056.0,46.4072,46.4418,46.3725,46.4332,125056.0
2019-03-29 13:30:00,53.61,53.64,53.56,53.63,175666.0,46.4332,46.4591,46.3899,46.4505,175666.0
2019-03-29 13:40:00,53.64,53.72,53.62,53.68,221490.0,46.4591,46.5284,46.4418,46.4938,221490.0
2019-03-29 13:50:00,53.68,53.74,53.66,53.74,153849.0,46.4938,46.5458,46.4765,46.5458,153849.0
2019-03-29 14:00:00,53.74,53.76,53.71,53.72,168565.0,46.5458,46.5631,46.5198,46.5284,168565.0
2019-03-29 14:10:00,53.72,53.75,53.67,53.71,217726.0,46.5284,46.5544,46.4851,46.5198,217726.0
2019-03-29 14:20:00,53.71,53.72,53.66,53.68,194073.0,46.5198,46.5284,46.4765,46.4938,194073.0
2019-03-29 14:30:00,53.69,53.74,53.68,53.7,165005.0,46.5025,46.5458,46.4938,46.5111,165005.0
2019-03-29 14:40:00,53.7,53.73,53.59,53.72,360895.0,46.5111,46.5371,46.4158,46.5284,360895.0
2019-03-29 14:50:00,53.71,53.76,53.69,53.71,179424.0,46.5198,46.5631,46.5025,46.5198,179424.0
2019-03-29 15:00:00,53.71,53.78,53.68,53.69,235095.0,46.5198,46.5804,46.4938,46.5025,235095.0
2019-03-29 15:10:00,53.69,53.7,53.61,53.61,296547.0,46.5025,46.5111,46.4332,46.4332,296547.0
2019-03-29 15:20:00,53.62,53.68,53.59,53.66,276926.0,46.4418,46.4938,46.4158,46.4765,276926.0
2019-03-29 15:30:00,53.66,53.67,53.62,53.64,305865.0,46.4765,46.4851,46.4418,46.4591,305865.0
2019-03-29 15:40:00,53.64,53.68,53.57,53.57,458975.0,46.4591,46.4938,46.3985,46.3985,458975.0
2019-03-29 15:50:00,53.58,53.73,53.53,53.71,1828637.0,46.4072,46.5371,46.3639,46.5198,1828637.0
2019-04-01 09:30:00,54.33,54.49,54.25,54.29,857584.0,47.0568,47.1954,46.9875,47.0221,857584.0
2019-04-01 09:40:00,54.29,54.33,54.11,54.11,417800.0,47.0221,47.0568,46.8662,46.8662,417800.0
2019-04-01 09:50:00,54.1,54.21,54.1,54.16,390177.0,46.8576,46.9528,46.8576,46.9095,390177.0
2019-04-01 10:00:00,54.17,54.44,54.17,54.34,502124.0,46.9182,47.1521,46.9182,47.0654,502124.0
2019-04-01 10:10:00,54.34,54.37,54.26,54.35,212093.0,47.0654,47.0914,46.9961,47.0741,212093.0
2019-04-01 10:20:00,54.35,54.39,54.27,54.32,234531.0,47.0741,47.1087,47.0048,47.0481,234531.0
2019-04-01 10:30:00,54.33,54.37,54.19,54.23,244094.0,47.0568,47.0914,46.9355,46.9702,244094.0
2019-04-01 10:40:00,54.24,54.26,54.14,54.17,375010.0,46.9788,46.9961,46.8922,46.9182,375010.0
2019-04-01 10:50:00,54.17,54.26,54.16,54.21,209703.0,46.9182,46.9961,46.9095,46.9528,209703.0
2019-04-01 11:00:00,54.21,54.43,54.18,54.4,379940.0,46.9528,47.1434,46.9269,47.1174,379940.0
2019-04-01 11:10:00,54.4,54.53,54.4,54.5,338896.0,47.1174,47.23,47.1174,47.204,338896.0
2019-04-01 11:20:00,54.51,54.54,54.35,54.39,405990.0,47.2127,47.2387,47.0741,47.1087,405990.0
2019-04-01 11:30:00,54.39,54.44,54.31,54.41,387601.0,47.1087,47.1521,47.0395,47.1261,387601.0
2019-04-01 11:40:00,54.4,54.43,54.27,54.29,334074.0,47.1174,47.1434,47.0048,47.0221,334074.0
2019-04-01 11:50:00,54.28,54.32,54.24,54.24,269466.0,47.0135,47.0481,46.9788,46.9788,269466.0
2019-04-01 12:00:00,54.25,54.29,54.2,54.22,187616.0,46.9875,47.0221,46.9442,46.9615,187616.0
2019-04-01 12:10:00,54.22,54.26,54.14,54.25,363322.0,46.9615,46.9961,46.8922,46.9875,363322.0
2019-04-01 12:20:00,54.25,54.26,54.2,54.23,139039.0,46.9875,46.9961,46.9442,46.9702,139039.0
2019-04-01 12:30:00,54.22,54.27,54.21,54.25,227045.0,46.9615,47.0048,46.9528,46.9875,227045.0
2019-04-01 12:40:00,54.25,54.32,54.24,54.3,202260.0,46.9875,47.0481,46.9788,47.0308,202260.0
2019-04-01 12:50:00,54.3,54.37,54.28,54.37,212383.0,47.0308,47.0914,47.0135,47.0914,212383.0
2019-04-01 13:00:00,54.37,54.4,54.35,54.39,147971.0,47.0914,47.1174,47.0741,47.1087,147971.0
2019-04-01 13:10:00,54.38,54.42,54.31,54.31,226894.0,47.1001,47.1347,47.0395,47.0395,226894.0
2019-04-01 13:20:00,54.32,54.33,54.28,54.3,205259.0,47.0481,47.0568,47.0135,47.0308,205259.0
2019-04-01 13:30:00,54.31,54.34,54.28,54.3,162687.0,47.0395,47.0654,47.0135,47.0308,162687.0
2019-04-01 13:40:00,54.3,54.31,54.25,54.28,154094.0,47.0308,47.0395,46.9875,47.0135,154094.0
2019-04-01 13:50:00,54.28,54.37,54.26,54.35,178537.0,47.0135,47.0914,46.9961,47.0741,178537.0
2019-04-01 14:00:00,54.34,54.4,54.33,54.39,172440.0,47.0654,47.1174,47.0568,47.1087,172440.0
2019-04-01 14:10:00,54.4,54.43,54.35,54.37,164493.0,47.1174,47.1434,47.0741,47.0914,164493.0
2019-04-01 14:20:00,54.37,54.41,54.35,54.36,122177.0,47.0914,47.1261,47.0741,47.0828,122177.0
2019-04-01 14:30:00,54.36,54.41,54.35,54.36,124879.0,47.0828,47.1261,47.0741,47.0828,124879.0
2019-04-01 14:40:00,54.36,54.38,54.32,54.33,178793.0,47.0828,47.1001,47.0481,47.0568,178793.0
2019-04-01 14:50:00,54.34,54.41,54.31,54.4,252172.0,47.0654,47.1261,47.0395,47.1174,252172.0
2019-04-01 15:00:00,54.39,54.42,54.37,54.38,167209.0,47.1087,47.1347,47.0914,47.1001,167209.0
2019-04-01 15:10:00,54.38,54.4,54.33,54.37,263599.0,47.1001,47.1174,47.0568,47.0914,263599.0
2019-04-01 15:20:00,54.37,54.43,54.35,54.42,296382.0,47.0914,47.1434,47.0741,47.1347,296382.0
2019-04-01 15:30:00,54.43,54.43,54.32,54.43,923124.0,47.1434,47.1434,47.0481,47.1434,923124.0
2019-04-01 15:40:00,54.42,54.44,54.36,54.41,656219.0,47.1347,47.1521,47.0828,47.1261,656219.0
2019-04-01 15:50:00,54.41,54.57,54.41,54.51,1792796.0,47.1261,47.2646,47.1261,47.2127,1792796.0
2019-04-02 09:30:00,54.53,54.71,54.44,54.67,723584.0,47.23,47.3859,47.1521,47.3513,723584.0
2019-04-02 09:40:00,54.66,54.8,54.57,54.59,509273.0,47.3426,47.4639,47.2646,47.282,509273.0
2019-04-02 09:50:00,54.58,54.59,54.23,54.29,606909.0,47.2733,47.282,46.9702,47.0221,606909.0
2019-04-02 10:00:00,54.29,54.48,54.24,54.46,375493.0,47.0221,47.1867,46.9788,47.1694,375493.0
2019-04-02 10:10:00,54.46,54.47,54.36,54.41,299221.0,47.1694,47.178,47.0828,47.1261,299221.0
2019-04-02 10:20:00,54.41,54.48,54.38,54.47,168377.0,47.1261,47.1867,47.1001,47.178,168377.0
2019-04-02 10:30:00,54.47,54.51,54.41,54.43,179447.0,47.178,47.2127,47.1261,47.1434,179447.0
2019-04-02 10:40:00,54.43,54.48,54.33,54.34,265791.0,47.1434,47.1867,47.0568,47.0654,265791.0
2019-04-02 10:50:00,54.35,54.48,54.35,54.37,295098.0,47.0741,47.1867,47.0741,47.0914,295098.0
2019-04-02 11:00:00,54.37,54.41,54.27,54.28,317656.0,47.0914,47.1261,47.0048,47.0135,317656.0
2019-04-02 11:10:00,54.28,54.29,54.22,54.27,324383.0,47.0135,47.0221,46.9615,47.0048,324383.0
2019-04-02 11:20:00,54.27,54.46,54.26,54.44,282787.0,47.0048,47.1694,46.9961,47.1521,282787.0
2019-04-02 11:30:00,54.43,54.48,54.39,54.41,189259.0,47.1434,47.1867,47.1087,47.1261,189259.0
2019-04-02 11:40:00,54.41,54.43,54.35,54.4,134747.0,47.1261,47.1434,47.0741,47.1174,134747.0
2019-04-02 11:50:00,54.4,54.42,54.33,54.38,200916.0,47.1174,47.1347,47.0568,47.1001,200916.0
2019-04-02 12:00:00,54.37,54.48,54.35,54.47,155169.0,47.0914,47.1867,47.0741,47.178,155169.0
2019-04-02 12:10:00,54.47,54.48,54.38,54.42,94007.0,47.178,47.1867,47.1001,47.1347,94007.0
2019-04-02 12:20:00,54.42,54.44,54.35,54.4,104323.0,47.1347,47.1521,47.0741,47.1174,104323.0
2019-04-02 12:30:00,54.4,54.42,54.36,54.38,151522.0,47.1174,47.1347,47.0828,47.1001,151522.0
2019-04-02 12:40:00,54.39,54.42,54.33,54.42,122137.0,47.1087,47.1347,47.0568,47.1347,122137.0
2019-04-02 12:50:00,54.42,54.43,54.36,54.38,154115.0,47.1347,47.1434,47.0828,47.1001,154115.0
2019-04-02 13:00:00,54.38,54.46,54.33,54.44,184246.0,47.1001,47.1694,47.0568,47.1521,184246.0
2019-04-02 13:10:00,54.44,54.46,54.41,54.44,89183.0,47.1521,47.1694,47.1261,47.1521,89183.0
2019-04-02 13:20:00,54.43,54.47,54.42,54.46,126606.0,47.1434,47.178,47.1347,47.1694,126606.0
2019-04-02 13:30:00,54.46,54.49,54.43,54.44,168961.0,47.1694,47.1954,47.1434,47.1521,168961.0
2019-04-02 13:40:00,54.45,54.5,54.41,54.43,161235.0,47.1607,47.204,47.1261,47.1434,161235.0
2019-04-02 13:50:00,54.44,54.45,54.33,54.34,188807.0,47.1521,47.1607,47.0568,47.0654,188807.0
2019-04-02 14:00:00,54.33,54.35,54.29,54.32,265786.0,47.0568,47.0741,47.0221,47.0481,265786.0
2019-04-02 14:10:00,54.33,54.39,54.32,54.39,102203.0,47.0568,47.1087,47.0481,47.1087,102203.0
2019-04-02 14:20:00,54.38,54.4,54.35,54.35,129919.0,47.1001,47.1174,47.0741,47.0741,129919.0
2019-04-02 14:30:00,54.36,54.38,54.33,54.35,122174.0,47.0828,47.1001,47.0568,47.0741,122174.0
2019-04-02 14:40:00,54.35,54.36,54.32,54.33,183710.0,47.0741,47.0828,47.0481,47.0568,183710.0
2019-04-02 14:50:00,54.34,54.42,54.33,54.42,148017.0,47.0654,47.1347,47.0568,47.1347,148017.0
2019-04-02 15:00:00,54.42,54.47,54.41,54.45,232434.0,47.1347,47.178,47.1261,47.1607,232434.0
2019-04-02 15:10:00,54.45,54.49,54.43,54.48,239630.0,47.1607,47.1954,47.1434,47.1867,239630.0
2019-04-02 15:20:00,54.48,54.51,54.44,54.47,209540.0,47.1867,47.2127,47.1521,47.178,209540.0
2019-04-02 15:30:00,54.47,54.55,54.43,54.49,342642.0,47.178,47.2473,47.1434,47.1954,342642.0
2019-04-02 15:40:00,54.5,54.51,54.43,54.48,357428.0,47.204,47.2127,47.1434,47.1867,357428.0
2019-04-02 15:50:00,54.48,54.49,54.34,54.35,1360151.0,47.1867,47.1954,47.0654,47.0741,1360151.0
2019-04-03 09:30:00,55.03,55.3,54.89,55.27,2284347.0,47.6631,47.8969,47.5418,47.8709,2284347.0
2019-04-03 09:40:00,55.26,55.46,55.25,55.41,740238.0,47.8623,48.0355,47.8536,47.9922,740238.0
2019-04-03 09:50:00,55.42,55.54,55.27,55.44,987811.0,48.0009,48.1048,47.8709,48.0182,987811.0
2019-04-03 10:00:00,55.44,55.49,55.27,55.46,805687.0,48.0182,48.0615,47.8709,48.0355,805687.0
2019-04-03 10:10:00,55.47,55.5,55.25,55.41,634912.0,48.0442,48.0701,47.8536,47.9922,634912.0
2019-04-03 10:20:00,55.42,55.5,55.38,55.47,451569.0,48.0009,48.0701,47.9662,48.0442,451569.0
2019-04-03 10:30:00,55.47,55.63,55.45,55.63,668027.0,48.0442,48.1827,48.0268,48.1827,668027.0
2019-04-03 10:40:00,55.63,55.7,55.54,55.55,509453.0,48.1827,48.2434,48.1048,48.1135,509453.0
2019-04-03 10:50:00,55.55,55.73,55.53,55.71,380075.0,48.1135,48.2694,48.0961,48.252,380075.0
2019-04-03 11:00:00,55.71,55.87,55.7,55.74,693039.0,48.252,48.3906,48.2434,48.278,693039.0
2019-04-03 11:10:00,55.74,55.8,55.7,55.75,424634.0,48.278,48.33,48.2434,48.2867,424634.0
2019-04-03 11:20:00,55.74,55.76,55.65,55.73,420380.0,48.278,48.2953,48.2001,48.2694,420380.0
2019-04-03 11:30:00,55.74,55.8,55.73,55.77,301753.0,48.278,48.33,48.2694,48.304,301753.0
2019-04-03 11:40:00,55.77,55.87,55.71,55.86,499899.0,48.304,48.3906,48.252,48.382,499899.0
2019-04-03 11:50:00,55.86,55.99,55.85,55.91,663877.0,48.382,48.4946,48.3733,48.4253,663877.0
2019-04-03 12:00:00,55.91,55.97,55.86,55.97,380798.0,48.4253,48.4772,48.382,48.4772,380798.0
2019-04-03 12:10:00,55.97,55.98,55.87,55.89,414026.0,48.4772,48.4859,48.3906,48.4079,414026.0
2019-04-03 12:20:00,55.89,55.89,55.82,55.82,291980.0,48.4079,48.4079,48.3473,48.3473,291980.0
2019-04-03 12:30:00,55.82,55.83,55.72,55.82,410072.0,48.3473,48.356,48.2607,48.3473,410072.0
2019-04-03 12:40:00,55.81,55.89,55.81,55.85,283237.0,48.3386,48.4079,48.3386,48.3733,283237.0
2019-04-03 12:50:00,55.85,55.85,55.63,55.65,445705.0,48.3733,48.3733,48.1827,48.2001,445705.0
2019-04-03 13:00:00,55.65,55.76,55.64,55.76,236705.0,48.2001,48.2953,48.1914,48.2953,236705.0
2019-04-03 13:10:00,55.76,55.8,55.68,55.71,314781.0,48.2953,48.33,48.2261,48.252,314781.0
2019-04-03 13:20:00,55.71,55.8,55.7,55.8,194557.0,48.252,48.33,48.2434,48.33,194557.0
2019-04-03 13:30:00,55.8,55.82,55.75,55.81,213255.0,48.33,48.3473,48.2867,48.3386,213255.0
2019-04-03 13:40:00,55.81,55.82,55.67,55.73,354161.0,48.3386,48.3473,48.2174,48.2694,354161.0
2019-04-03 13:50:00,55.74,55.74,55.53,55.53,397754.0,48.278,48.278,48.0961,48.0961,397754.0
2019-04-03 14:00:00,55.53,55.56,55.48,55.52,393609.0,48.0961,48.1221,48.0528,48.0875,393609.0
2019-04-03 14:10:00,55.52,55.58,55.49,55.56,269219.0,48.0875,48.1394,48.0615,48.1221,269219.0
2019-04-03 14:20:00,55.56,55.63,55.55,55.58,248309.0,48.1221,48.1827,48.1135,48.1394,248309.0
2019-04-03 14:30:00,55.58,55.59,55.49,55.51,218388.0,48.1394,48.1481,48.0615,48.0788,218388.0
2019-04-03 14:40:00,55.51,55.53,55.46,55.47,308781.0,48.0788,48.0961,48.0355,48.0442,308781.0
2019-04-03 14:50:00,55.47,55.5,55.44,55.45,353556.0,48.0442,48.0701,48.0182,48.0268,353556.0
2019-04-03 15:00:00,55.45,55.46,55.38,55.4,432440.0,48.0268,48.0355,47.9662,47.9835,432440.0
2019-04-03 15:10:00,55.39,55.39,55.19,55.22,425521.0,47.9749,47.9749,47.8016,47.8276,425521.0
2019-04-03 15:20:00,55.23,55.38,55.2,55.36,355022.0,47.8363,47.9662,47.8103,47.9489,355022.0
2019-04-03 15:30:00,55.36,55.37,55.26,55.3,541071.0,47.9489,47.9576,47.8623,47.8969,541071.0
2019-04-03 15:40:00,55.31,55.39,55.29,55.35,482165.0,47.9056,47.9749,47.8883,47.9402,482165.0
2019-04-03 15:50:00,55.35,55.48,55.33,55.46,1481013.0,47.9402,48.0528,47.9229,48.0355,1481013.0
2019-04-04 09:30:00,55.26,55.96,55.26,55.9,965654.0,47.8623,48.4686,47.8623,48.4166,965654.0
2019-04-04 09:40:00,55.9,56.14,55.89,56.05,768907.0,48.4166,48.6245,48.4079,48.5465,768907.0
2019-04-04 09:50:00,56.06,56.14,55.86,55.9,454792.0,48.5552,48.6245,48.382,48.4166,454792.0
2019-04-04 10:00:00,55.9,55.98,55.82,55.82,373481.0,48.4166,48.4859,48.3473,48.3473,373481.0
2019-04-04 10:10:00,55.82,55.83,55.64,55.66,464121.0,48.3473,48.356,48.1914,48.2087,464121.0
2019-04-04 10:20:00,55.66,55.74,55.57,55.65,376369.0,48.2087,48.278,48.1308,48.2001,376369.0
2019-04-04 10:30:00,55.66,55.68,55.57,55.62,442960.0,48.2087,48.2261,48.1308,48.1741,442960.0
2019-04-04 10:40:00,55.62,55.81,55.6,55.79,360486.0,48.1741,48.3386,48.1568,48.3213,360486.0
2019-04-04 10:50:00,55.79,55.88,55.76,55.88,217733.0,48.3213,48.3993,48.2953,48.3993,217733.0
2019-04-04 11:00:00,55.88,55.88,55.79,55.87,276165.0,48.3993,48.3993,48.3213,48.3906,276165.0
2019-04-04 11:10:00,55.86,55.86,55.67,55.7,353801.0,48.382,48.382,48.2174,48.2434,353801.0
2019-04-04 11:20:00,55.69,55.84,55.65,55.79,255827.0,48.2347,48.3646,48.2001,48.3213,255827.0
2019-04-04 11:30:00,55.79,55.89,55.72,55.88,253920.0,48.3213,48.4079,48.2607,48.3993,253920.0
2019-04-04 11:40:00,55.88,55.89,55.81,55.85,170734.0,48.3993,48.4079,48.3386,48.3733,170734.0
2019-04-04 11:50:00,55.85,55.85,55.71,55.78,216826.0,48.3733,48.3733,48.252,48.3127,216826.0
2019-04-04 12:00:00,55.78,55.84,55.74,55.74,219617.0,48.3127,48.3646,48.278,48.278,219617.0
2019-04-04 12:10:00,55.74,55.77,55.6,55.63,265383.0,48.278,48.304,48.1568,48.1827,265383.0
2019-04-04 12:20:00,55.62,55.67,55.6,55.62,170718.0,48.1741,48.2174,48.1568,48.1741,170718.0
2019-04-04 12:30:00,55.61,55.69,55.58,55.67,276477.0,48.1654,48.2347,48.1394,48.2174,276477.0
2019-04-04 12:40:00,55.66,55.73,55.62,55.72,271337.0,48.2087,48.2694,48.1741,48.2607,271337.0
2019-04-04 12:50:00,55.72,55.8,55.71,55.76,247181.0,48.2607,48.33,48.252,48.2953,247181.0
2019-04-04 13:00:00,55.76,55.78,55.7,55.7,223006.0,48.2953,48.3127,48.2434,48.2434,223006.0
2019-04-04 13:10:00,55.7,55.8,55.69,55.8,150208.0,48.2434,48.33,48.2347,48.33,150208.0
2019-04-04 13:20:00,55.8,55.8,55.74,55.75,196061.0,48.33,48.33,48.278,48.2867,196061.0
2019-04-04 13:30:00,55.76,55.79,55.71,55.72,206960.0,48.2953,48.3213,48.252,48.2607,206960.0
2019-04-04 13:40:00,55.73,55.76,55.7,55.73,161567.0,48.2694,48.2953,48.2434,48.2694,161567.0
2019-04-04 13:50:00,55.74,55.79,55.73,55.75,179305.0,48.278,48.3213,48.2694,48.2867,179305.0
2019-04-04 14:00:00,55.76,55.78,55.73,55.76,151872.0,48.2953,48.3127,48.2694,48.2953,151872.0
2019-04-04 14:10:00,55.76,55.9,55.75,55.88,292659.0,48.2953,48.4166,48.2867,48.3993,292659.0
2019-04-04 14:20:00,55.87,55.92,55.86,55.88,201099.0,48.3906,48.4339,48.382,48.3993,201099.0
2019-04-04 14:30:00,55.88,55.89,55.86,55.88,125013.0,48.3993,48.4079,48.382,48.3993,125013.0
2019-04-04 14:40:00,55.88,55.9,55.82,55.9,254729.0,48.3993,48.4166,48.3473,48.4166,254729.0
2019-04-04 14:50:00,55.9,55.95,55.89,55.95,224698.0,48.4166,48.4599,48.4079,48.4599,224698.0
2019-04-04 15:00:00,55.94,55.96,55.8,55.81,278440.0,48.4512,48.4686,48.33,48.3386,278440.0
2019-04-04 15:10:00,55.81,55.85,55.79,55.83,310667.0,48.3386,48.3733,48.3213,48.356,310667.0
2019-04-04 15:20:00,55.83,55.84,55.75,55.77,298281.0,48.356,48.3646,48.2867,48.304,298281.0
2019-04-04 15:30:00,55.78,55.87,55.77,55.87,294640.0,48.3127,48.3906,48.304,48.3906,294640.0
2019-04-04 15:40:00,55.87,55.88,55.79,55.84,435602.0,48.3906,48.3993,48.3213,48.3646,435602.0
2019-04-04 15:50:00,55.84,55.93,55.79,55.93,1494399.0,48.3646,48.4426,48.3213,48.4426,1494399.0
2019-04-05 09:30:00,55.67,55.95,55.23,55.24,1583125.0,48.2174,48.4599,47.8363,47.845,1583125.0
2019-04-05 09:40:00,55.24,55.24,54.9,55.02,1257934.0,47.845,47.845,47.5505,47.6544,1257934.0
2019-04-05 09:50:00,55.03,55.09,54.96,55.06,746407.0,47.6631,47.715,47.6024,47.6891,746407.0
2019-04-05 10:00:00,55.05,55.1,54.96,55.05,595651.0,47.6804,47.7237,47.6024,47.6804,595651.0
2019-04-05 10:10:00,55.05,55.15,54.99,55.0,922361.0,47.6804,47.767,47.6284,47.6371,922361.0
2019-04-05 10:20:00,55.0,55.06,54.87,54.92,601314.0,47.6371,47.6891,47.5245,47.5678,601314.0
2019-04-05 10:30:00,54.93,55.06,54.93,55.02,639909.0,47.5765,47.6891,47.5765,47.6544,639909.0
2019-04-05 10:40:00,55.03,55.1,54.94,55.09,533678.0,47.6631,47.7237,47.5851,47.715,533678.0
2019-04-05 10:50:00,55.08,55.24,55.08,55.14,415499.0,47.7064,47.845,47.7064,47.7583,415499.0
2019-04-05 11:00:00,55.14,55.31,55.11,55.29,297383.0,47.7583,47.9056,47.7324,47.8883,297383.0
2019-04-05 11:10:00,55.29,55.34,55.22,55.23,511097.0,47.8883,47.9316,47.8276,47.8363,511097.0
2019-04-05 11:20:00,55.24,55.33,55.22,55.29,205550.0,47.845,47.9229,47.8276,47.8883,205550.0
2019-04-05 11:30:00,55.29,55.36,55.27,55.35,227146.0,47.8883,47.9489,47.8709,47.9402,227146.0
2019-04-05 11:40:00,55.35,55.37,55.21,55.26,270874.0,47.9402,47.9576,47.819,47.8623,270874.0
2019-04-05 11:50:00,55.27,55.32,55.23,55.28,199106.0,47.8709,47.9142,47.8363,47.8796,199106.0
2019-04-05 12:00:00,55.29,55.38,55.28,55.34,148391.0,47.8883,47.9662,47.8796,47.9316,148391.0
2019-04-05 12:10:00,55.35,55.41,55.34,55.39,197261.0,47.9402,47.9922,47.9316,47.9749,197261.0
2019-04-05 12:20:00,55.39,55.44,55.37,55.43,234829.0,47.9749,48.0182,47.9576,48.0095,234829.0
2019-04-05 12:30:00,55.43,55.44,55.3,55.31,242102.0,48.0095,48.0182,47.8969,47.9056,242102.0
2019-04-05 12:40:00,55.31,55.38,55.27,55.38,137771.0,47.9056,47.9662,47.8709,47.9662,137771.0
2019-04-05 12:50:00,55.39,55.4,55.3,55.35,178949.0,47.9749,47.9835,47.8969,47.9402,178949.0
2019-04-05 13:00:00,55.35,55.41,55.34,55.41,148623.0,47.9402,47.9922,47.9316,47.9922,148623.0
2019-04-05 13:10:00,55.4,55.46,55.36,55.43,241224.0,47.9835,48.0355,47.9489,48.0095,241224.0
2019-04-05 13:20:00,55.42,55.47,55.41,55.47,116862.0,48.0009,48.0442,47.9922,48.0442,116862.0
2019-04-05 13:30:00,55.46,55.5,55.44,55.47,176113.0,48.0355,48.0701,48.0182,48.0442,176113.0
2019-04-05 13:40:00,55.47,55.48,55.43,55.45,151101.0,48.0442,48.0528,48.0095,48.0268,151101.0
2019-04-05 13:50:00,55.44,55.52,55.43,55.51,174930.0,48.0182,48.0875,48.0095,48.0788,174930.0
2019-04-05 14:00:00,55.52,55.55,55.5,55.51,164058.0,48.0875,48.1135,48.0701,48.0788,164058.0
2019-04-05 14:10:00,55.51,55.53,55.46,55.49,174136.0,48.0788,48.0961,48.0355,48.0615,174136.0
2019-04-05 14:20:00,55.5,55.51,55.44,55.44,178179.0,48.0701,48.0788,48.0182,48.0182,178179.0
2019-04-05 14:30:00,55.45,55.46,55.41,55.42,170473.0,48.0268,48.0355,47.9922,48.0009,170473.0
2019-04-05 14:40:00,55.43,55.46,55.42,55.45,167468.0,48.0095,48.0355,48.0009,48.0268,167468.0
2019-04-05 14:50:00,55.45,55.46,55.4,55.43,166098.0,48.0268,48.0355,47.9835,48.0095,166098.0
2019-04-05 15:00:00,55.43,55.45,55.41,55.44,169455.0,48.0095,48.0268,47.9922,48.0182,169455.0
2019-04-05 15:10:00,55.44,55.5,55.42,55.49,186111.0,48.0182,48.0701,48.0009,48.0615,186111.0
2019-04-05 15:20:00,55.49,55.54,55.48,55.54,208885.0,48.0615,48.1048,48.0528,48.1048,208885.0
2019-04-05 15:30:00,55.53,55.58,55.51,55.58,491056.0,48.0961,48.1394,48.0788,48.1394,491056.0
2019-04-05 15:40:00,55.58,55.59,55.51,55.53,410283.0,48.1394,48.1481,48.0788,48.0961,410283.0
2019-04-05 15:50:00,55.52,55.74,55.48,55.61,1548914.0,48.0875,48.278,48.0528,48.1654,1548914.0
2019-04-08 09:30:00,55.29,55.51,55.25,55.48,701207.0,47.8883,48.0788,47.8536,48.0528,701207.0
2019-04-08 09:40:00,55.48,55.51,55.2,55.38,608490.0,48.0528,48.0788,47.8103,47.9662,608490.0
2019-04-08 09:50:00,55.38,55.4,55.24,55.34,375602.0,47.9662,47.9835,47.845,47.9316,375602.0
2019-04-08 10:00:00,55.35,55.41,55.31,55.37,311690.0,47.9402,47.9922,47.9056,47.9576,311690.0
2019-04-08 10:10:00,55.34,55.39,55.26,55.32,336584.0,47.9316,47.9749,47.8623,47.9142,336584.0
2019-04-08 10:20:00,55.31,55.36,55.27,55.32,170705.0,47.9056,47.9489,47.8709,47.9142,170705.0
2019-04-08 10:30:00,55.31,55.41,55.27,55.35,385697.0,47.9056,47.9922,47.8709,47.9402,385697.0
2019-04-08 10:40:00,55.35,55.4,55.33,55.38,244880.0,47.9402,47.9835,47.9229,47.9662,244880.0
2019-04-08 10:50:00,55.37,55.41,55.32,55.4,169919.0,47.9576,47.9922,47.9142,47.9835,169919.0
2019-04-08 11:00:00,55.4,55.47,55.36,55.4,210131.0,47.9835,48.0442,47.9489,47.9835,210131.0
2019-04-08 11:10:00,55.4,55.47,55.35,55.36,277741.0,47.9835,48.0442,47.9402,47.9489,277741.0
2019-04-08 11:20:00,55.36,55.42,55.32,55.4,242578.0,47.9489,48.0009,47.9142,47.9835,242578.0
2019-04-08 11:30:00,55.4,55.5,55.39,55.46,255839.0,47.9835,48.0701,47.9749,48.0355,255839.0
2019-04-08 11:40:00,55.46,55.5,55.4,55.47,131518.0,48.0355,48.0701,47.9835,48.0442,131518.0
2019-04-08 11:50:00,55.47,55.51,55.42,55.44,202786.0,48.0442,48.0788,48.0009,48.0182,202786.0
2019-04-08 12:00:00,55.44,55.49,55.37,55.44,204280.0,48.0182,48.0615,47.9576,48.0182,204280.0
2019-04-08 12:10:00,55.44,55.52,55.43,55.46,143539.0,48.0182,48.0875,48.0095,48.0355,143539.0
2019-04-08 12:20:00,55.45,55.52,55.44,55.5,168515.0,48.0268,48.0875,48.0182,48.0701,168515.0
2019-04-08 12:30:00,55.5,55.55,55.44,55.53,153167.0,48.0701,48.1135,48.0182,48.0961,153167.0
2019-04-08 12:40:00,55.54,55.56,55.49,55.53,120758.0,48.1048,48.1221,48.0615,48.0961,120758.0
2019-04-08 12:50:00,55.53,55.55,55.5,55.55,116349.0,48.0961,48.1135,48.0701,48.1135,116349.0
2019-04-08 13:00:00,55.55,55.58,55.52,55.55,119069.0,48.1135,48.1394,48.0875,48.1135,119069.0
2019-04-08 13:10:00,55.55,55.57,55.47,55.5,118669.0,48.1135,48.1308,48.0442,48.0701,118669.0
2019-04-08 13:20:00,55.5,55.57,55.49,55.54,86688.0,48.0701,48.1308,48.0615,48.1048,86688.0
2019-04-08 13:30:00,55.55,55.57,55.51,55.55,126663.0,48.1135,48.1308,48.0788,48.1135,126663.0
2019-04-08 13:40:00,55.55,55.55,55.47,55.47,158545.0,48.1135,48.1135,48.0442,48.0442,158545.0
2019-04-08 13:50:00,55.47,55.52,55.45,55.5,118465.0,48.0442,48.0875,48.0268,48.0701,118465.0
2019-04-08 14:00:00,55.5,55.53,55.43,55.49,154134.0,48.0701,48.0961,48.0095,48.0615,154134.0
2019-04-08 14:10:00,55.48,55.58,55.47,55.58,140439.0,48.0528,48.1394,48.0442,48.1394,140439.0
2019-04-08 14:20:00,55.58,55.58,55.52,55.54,175343.0,48.1394,48.1394,48.0875,48.1048,175343.0
2019-04-08 14:30:00,55.55,55.59,55.51,55.53,135654.0,48.1135,48.1481,48.0788,48.0961,135654.0
2019-04-08 14:40:00,55.53,55.54,55.46,55.51,175544.0,48.0961,48.1048,48.0355,48.0788,175544.0
2019-04-08 14:50:00,55.52,55.61,55.52,55.61,175968.0,48.0875,48.1654,48.0875,48.1654,175968.0
2019-04-08 15:00:00,55.59,55.66,55.58,55.63,120889.0,48.1481,48.2087,48.1394,48.1827,120889.0
2019-04-08 15:10:00,55.64,55.66,55.59,55.62,174621.0,48.1914,48.2087,48.1481,48.1741,174621.0
2019-04-08 15:20:00,55.62,55.63,55.58,55.62,165666.0,48.1741,48.1827,48.1394,48.1741,165666.0
2019-04-08 15:30:00,55.61,55.73,55.59,55.69,349547.0,48.1654,48.2694,48.1481,48.2347,349547.0
2019-04-08 15:40:00,55.7,55.74,55.67,55.73,301607.0,48.2434,48.278,48.2174,48.2694,301607.0
2019-04-08 15:50:00,55.72,55.74,55.65,55.67,687443.0,48.2607,48.278,48.2001,48.2174,687443.0
2019-04-09 09:30:00,55.41,55.43,55.01,55.19,845334.0,47.9922,48.0095,47.6457,47.8016,845334.0
2019-04-09 09:40:00,55.18,55.35,55.14,55.15,411498.0,47.793,47.9402,47.7583,47.767,411498.0
2019-04-09 09:50:00,55.15,55.23,55.01,55.04,372073.0,47.767,47.8363,47.6457,47.6717,372073.0
2019-04-09 10:00:00,55.04,55.14,54.96,55.12,554135.0,47.6717,47.7583,47.6024,47.741,554135.0
2019-04-09 10:10:00,55.12,55.13,54.93,54.95,433332.0,47.741,47.7497,47.5765,47.5938,433332.0
2019-04-09 10:20:00,54.96,55.01,54.94,54.98,276328.0,47.6024,47.6457,47.5851,47.6198,276328.0
2019-04-09 10:30:00,54.99,55.09,54.97,54.97,256076.0,47.6284,47.715,47.6111,47.6111,256076.0
2019-04-09 10:40:00,54.98,55.02,54.9,54.91,282301.0,47.6198,47.6544,47.5505,47.5591,282301.0
2019-04-09 10:50:00,54.91,55.11,54.9,55.08,464250.0,47.5591,47.7324,47.5505,47.7064,464250.0
2019-04-09 11:00:00,55.08,55.14,55.02,55.07,272021.0,47.7064,47.7583,47.6544,47.6977,272021.0
2019-04-09 11:10:00,55.07,55.17,55.06,55.12,224532.0,47.6977,47.7843,47.6891,47.741,224532.0
2019-04-09 11:20:00,55.13,55.16,55.05,55.08,247204.0,47.7497,47.7757,47.6804,47.7064,247204.0
2019-04-09 11:30:00,55.07,55.18,55.06,55.13,159084.0,47.6977,47.793,47.6891,47.7497,159084.0
2019-04-09 11:40:00,55.14,55.2,55.11,55.19,167951.0,47.7583,47.8103,47.7324,47.8016,167951.0
2019-04-09 11:50:00,55.2,55.23,55.14,55.2,309075.0,47.8103,47.8363,47.7583,47.8103,309075.0
2019-04-09 12:00:00,55.21,55.26,55.17,55.25,187424.0,47.819,47.8623,47.7843,47.8536,187424.0
2019-04-09 12:10:00,55.26,55.38,55.23,55.34,235100.0,47.8623,47.9662,47.8363,47.9316,235100.0
2019-04-09 12:20:00,55.34,55.36,55.29,55.31,139450.0,47.9316,47.9489,47.8883,47.9056,139450.0
2019-04-09 12:30:00,55.31,55.35,55.28,55.29,139611.0,47.9056,47.9402,47.8796,47.8883,139611.0
2019-04-09 12:40:00,55.3,55.32,55.29,55.3,108644.0,47.8969,47.9142,47.8883,47.8969,108644.0
2019-04-09 12:50:00,55.3,55.36,55.3,55.32,97334.0,47.8969,47.9489,47.8969,47.9142,97334.0
2019-04-09 13:00:00,55.32,55.33,55.24,55.27,201236.0,47.9142,47.9229,47.845,47.8709,201236.0
2019-04-09 13:10:00,55.27,55.29,55.2,55.23,137265.0,47.8709,47.8883,47.8103,47.8363,137265.0
2019-04-09 13:20:00,55.23,55.26,55.22,55.23,96421.0,47.8363,47.8623,47.8276,47.8363,96421.0
2019-04-09 13:30:00,55.22,55.25,55.18,55.23,114046.0,47.8276,47.8536,47.793,47.8363,114046.0
2019-04-09 13:40:00,55.24,55.25,55.16,55.2,126973.0,47.845,47.8536,47.7757,47.8103,126973.0
2019-04-09 13:50:00,55.2,55.24,55.16,55.21,157548.0,47.8103,47.845,47.7757,47.819,157548.0
2019-04-09 14:00:00,55.21,55.22,55.16,55.22,176214.0,47.819,47.8276,47.7757,47.8276,176214.0
2019-04-09 14:10:00,55.22,55.3,55.2,55.25,251408.0,47.8276,47.8969,47.8103,47.8536,251408.0
2019-04-09 14:20:00,55.25,55.29,55.24,55.25,164678.0,47.8536,47.8883,47.845,47.8536,164678.0
2019-04-09 14:30:00,55.26,55.29,55.25,55.28,167344.0,47.8623,47.8883,47.8536,47.8796,167344.0
2019-04-09 14:40:00,55.27,55.28,55.18,55.22,193185.0,47.8709,47.8796,47.793,47.8276,193185.0
2019-04-09 14:50:00,55.22,55.25,55.18,55.19,135235.0,47.8276,47.8536,47.793,47.8016,135235.0
2019-04-09 15:00:00,55.19,55.23,55.17,55.21,136427.0,47.8016,47.8363,47.7843,47.819,136427.0
2019-04-09 15:10:00,55.22,55.24,55.2,55.22,136806.0,47.8276,47.845,47.8103,47.8276,136806.0
2019-04-09 15:20:00,55.22,55.24,55.17,55.19,224563.0,47.8276,47.845,47.7843,47.8016,224563.0
2019-04-09 15:30:00,55.19,55.32,55.18,55.32,287745.0,47.8016,47.9142,47.793,47.9142,287745.0
2019-04-09 15:40:00,55.32,55.37,55.29,55.35,302411.0,47.9142,47.9576,47.8883,47.9402,302411.0
2019-04-09 15:50:00,55.35,55.36,55.17,55.32,1289699.0,47.9402,47.9489,47.7843,47.9142,1289699.0
2019-04-10 09:30:00,55.32,55.52,55.32,55.43,523723.0,47.9142,48.0875,47.9142,48.0095,523723.0
2019-04-10 09:40:00,55.42,55.5,55.34,55.42,243107.0,48.0009,48.0701,47.9316,48.0009,243107.0
2019-04-10 09:50:00,55.43,55.64,55.39,55.6,281308.0,48.0095,48.1914,47.9749,48.1568,281308.0
2019-04-10 10:00:00,55.6,55.66,55.53,55.58,290451.0,48.1568,48.2087,48.0961,48.1394,290451.0
2019-04-10 10:10:00,55.57,55.62,55.53,55.62,143576.0,48.1308,48.1741,48.0961,48.1741,143576.0
2019-04-10 10:20:00,55.62,55.67,55.62,55.66,214293.0,48.1741,48.2174,48.1741,48.2087,214293.0
2019-04-10 10:30:00,55.66,55.77,55.66,55.67,374389.0,48.2087,48.304,48.2087,48.2174,374389.0
2019-04-10 10:40:00,55.67,55.74,55.64,55.72,275528.0,48.2174,48.278,48.1914,48.2607,275528.0
2019-04-10 10:50:00,55.73,55.81,55.73,55.75,162167.0,48.2694,48.3386,48.2694,48.2867,162167.0
2019-04-10 11:00:00,55.76,55.86,55.75,55.81,256500.0,48.2953,48.382,48.2867,48.3386,256500.0
2019-04-10 11:10:00,55.82,55.84,55.75,55.77,187100.0,48.3473,48.3646,48.2867,48.304,187100.0
2019-04-10 11:20:00,55.76,55.76,55.69,55.72,186256.0,48.2953,48.2953,48.2347,48.2607,186256.0
2019-04-10 11:30:00,55.71,55.78,55.71,55.75,286441.0,48.252,48.3127,48.252,48.2867,286441.0
2019-04-10 11:40:00,55.76,55.85,55.73,55.82,448928.0,48.2953,48.3733,48.2694,48.3473,448928.0
2019-04-10 11:50:00,55.81,55.82,55.7,55.74,220945.0,48.3386,48.3473,48.2434,48.278,220945.0
2019-04-10 12:00:00,55.75,55.8,55.73,55.76,516519.0,48.2867,48.33,48.2694,48.2953,516519.0
2019-04-10 12:10:00,55.77,55.82,55.74,55.77,169739.0,48.304,48.3473,48.278,48.304,169739.0
2019-04-10 12:20:00,55.78,55.81,55.75,55.8,128495.0,48.3127,48.3386,48.2867,48.33,128495.0
2019-04-10 12:30:00,55.8,55.82,55.74,55.76,153308.0,48.33,48.3473,48.278,48.2953,153308.0
2019-04-10 12:40:00,55.77,55.77,55.69,55.75,385933.0,48.304,48.304,48.2347,48.2867,385933.0
2019-04-10 12:50:00,55.75,55.76,55.66,55.69,278876.0,48.2867,48.2953,48.2087,48.2347,278876.0
2019-04-10 13:00:00,55.7,55.71,55.63,55.65,226386.0,48.2434,48.252,48.1827,48.2001,226386.0
2019-04-10 13:10:00,55.65,55.68,55.61,55.68,174182.0,48.2001,48.2261,48.1654,48.2261,174182.0
2019-04-10 13:20:00,55.68,55.68,55.63,55.65,84209.0,48.2261,48.2261,48.1827,48.2001,84209.0
2019-04-10 13:30:00,55.65,55.66,55.59,55.6,228506.0,48.2001,48.2087,48.1481,48.1568,228506.0
2019-04-10 13:40:00,55.6,55.63,55.59,55.62,143531.0,48.1568,48.1827,48.1481,48.1741,143531.0
2019-04-10 13:50:00,55.63,55.65,55.57,55.62,227411.0,48.1827,48.2001,48.1308,48.1741,227411.0
2019-04-10 14:00:00,55.63,55.66,55.57,55.58,179577.0,48.1827,48.2087,48.1308,48.1394,179577.0
2019-04-10 14:10:00,55.58,55.6,55.53,55.58,163076.0,48.1394,48.1568,48.0961,48.1394,163076.0
2019-04-10 14:20:00,55.58,55.59,55.48,55.51,187323.0,48.1394,48.1481,48.0528,48.0788,187323.0
2019-04-10 14:30:00,55.51,55.53,55.46,55.48,128551.0,48.0788,48.0961,48.0355,48.0528,128551.0
2019-04-10 14:40:00,55.49,55.53,55.45,55.48,138256.0,48.0615,48.0961,48.0268,48.0528,138256.0
2019-04-10 14:50:00,55.48,55.61,55.47,55.6,223884.0,48.0528,48.1654,48.0442,48.1568,223884.0
2019-04-10 15:00:00,55.6,55.77,55.59,55.76,249068.0,48.1568,48.304,48.1481,48.2953,249068.0
2019-04-10 15:10:00,55.76,55.82,55.76,55.77,233509.0,48.2953,48.3473,48.2953,48.304,233509.0
2019-04-10 15:20:00,55.78,55.81,55.76,55.78,254912.0,48.3127,48.3386,48.2953,48.3127,254912.0
2019-04-10 15:30:00,55.78,55.82,55.78,55.8,230918.0,48.3127,48.3473,48.3127,48.33,230918.0
2019-04-10 15:40:00,55.8,55.84,55.72,55.73,406353.0,48.33,48.3646,48.2607,48.2694,406353.0
2019-04-10 15:50:00,55.73,55.77,55.61,55.76,1018631.0,48.2694,48.304,48.1654,48.2953,1018631.0
2019-04-11 09:30:00,55.92,56.0,55.76,55.79,546475.0,48.4339,48.5032,48.2953,48.3213,546475.0
2019-04-11 09:40:00,55.78,55.95,55.76,55.78,359837.0,48.3127,48.4599,48.2953,48.3127,359837.0
2019-04-11 09:50:00,55.78,55.83,55.65,55.7,172150.0,48.3127,48.356,48.2001,48.2434,172150.0
2019-04-11 10:00:00,55.7,55.73,55.63,55.66,179320.0,48.2434,48.2694,48.1827,48.2087,179320.0
2019-04-11 10:10:00,55.67,55.78,55.63,55.74,128563.0,48.2174,48.3127,48.1827,48.278,128563.0
2019-04-11 10:20:00,55.75,55.76,55.69,55.74,138150.0,48.2867,48.2953,48.2347,48.278,138150.0
2019-04-11 10:30:00,55.74,55.83,55.7,55.82,145811.0,48.278,48.356,48.2434,48.3473,145811.0
2019-04-11 10:40:00,55.82,55.94,55.8,55.92,289508.0,48.3473,48.4512,48.33,48.4339,289508.0
2019-04-11 10:50:00,55.92,55.96,55.87,55.93,255250.0,48.4339,48.4686,48.3906,48.4426,255250.0
2019-04-11 11:00:00,55.93,56.0,55.89,55.98,215170.0,48.4426,48.5032,48.4079,48.4859,215170.0
2019-04-11 11:10:00,55.99,56.07,55.95,56.01,386793.0,48.4946,48.5638,48.4599,48.5119,386793.0
2019-04-11 11:20:00,56.01,56.07,55.99,56.02,136481.0,48.5119,48.5638,48.4946,48.5205,136481.0
2019-04-11 11:30:00,56.02,56.02,55.82,55.83,444988.0,48.5205,48.5205,48.3473,48.356,444988.0
2019-04-11 11:40:00,55.83,55.83,55.69,55.77,407227.0,48.356,48.356,48.2347,48.304,407227.0
2019-04-11 11:50:00,55.76,55.79,55.7,55.75,114299.0,48.2953,48.3213,48.2434,48.2867,114299.0
2019-04-11 12:00:00,55.75,55.77,55.72,55.75,193232.0,48.2867,48.304,48.2607,48.2867,193232.0
2019-04-11 12:10:00,55.75,55.77,55.69,55.71,143321.0,48.2867,48.304,48.2347,48.252,143321.0
2019-04-11 12:20:00,55.71,55.74,55.7,55.73,123569.0,48.252,48.278,48.2434,48.2694,123569.0
2019-04-11 12:30:00,55.73,55.76,55.71,55.73,107860.0,48.2694,48.2953,48.252,48.2694,107860.0
2019-04-11 12:40:00,55.73,55.77,55.71,55.76,79128.0,48.2694,48.304,48.252,48.2953,79128.0
2019-04-11 12:50:00,55.75,55.88,55.75,55.86,106169.0,48.2867,48.3993,48.2867,48.382,106169.0
2019-04-11 13:00:00,55.87,55.9,55.86,55.87,127598.0,48.3906,48.4166,48.382,48.3906,127598.0
2019-04-11 13:10:00,55.87,55.91,55.85,55.89,225229.0,48.3906,48.4253,48.3733,48.4079,225229.0
2019-04-11 13:20:00,55.88,55.9,55.82,55.83,108251.0,48.3993,48.4166,48.3473,48.356,108251.0
2019-04-11 13:30:00,55.84,55.87,55.79,55.81,149293.0,48.3646,48.3906,48.3213,48.3386,149293.0
2019-04-11 13:40:00,55.8,55.81,55.75,55.8,94697.0,48.33,48.3386,48.2867,48.33,94697.0
2019-04-11 13:50:00,55.8,55.83,55.77,55.78,113623.0,48.33,48.356,48.304,48.3127,113623.0
2019-04-11 14:00:00,55.78,55.83,55.73,55.75,115953.0,48.3127,48.356,48.2694,48.2867,115953.0
2019-04-11 14:10:00,55.74,55.77,55.72,55.74,111970.0,48.278,48.304,48.2607,48.278,111970.0
2019-04-11 14:20:00,55.75,55.77,55.72,55.75,120599.0,48.2867,48.304,48.2607,48.2867,120599.0
2019-04-11 14:30:00,55.76,55.82,55.72,55.72,128445.0,48.2953,48.3473,48.2607,48.2607,128445.0
2019-04-11 14:40:00,55.72,55.75,55.7,55.72,156706.0,48.2607,48.2867,48.2434,48.2607,156706.0
2019-04-11 14:50:00,55.72,55.76,55.67,55.74,154348.0,48.2607,48.2953,48.2174,48.278,154348.0
2019-04-11 15:00:00,55.75,55.83,55.72,55.82,139741.0,48.2867,48.356,48.2607,48.3473,139741.0
2019-04-11 15:10:00,55.82,55.84,55.79,55.83,146919.0,48.3473,48.3646,48.3213,48.356,146919.0
2019-04-11 15:20:00,55.82,55.84,55.71,55.72,165896.0,48.3473,48.3646,48.252,48.2607,165896.0
2019-04-11 15:30:00,55.72,55.79,55.71,55.78,282688.0,48.2607,48.3213,48.252,48.3127,282688.0
2019-04-11 15:40:00,55.78,55.82,55.75,55.75,270211.0,48.3127,48.3473,48.2867,48.2867,270211.0
2019-04-11 15:50:00,55.75,55.85,55.74,55.79,1218297.0,48.2867,48.3733,48.278,48.3213,1218297.0
2019-04-12 09:30:00,56.2,56.27,56.01,56.06,776073.0,48.6764,48.7371,48.5119,48.5552,776073.0
2019-04-12 09:40:00,56.05,56.12,56.01,56.08,372483.0,48.5465,48.6071,48.5119,48.5725,372483.0
2019-04-12 09:50:00,56.08,56.12,56.01,56.04,245756.0,48.5725,48.6071,48.5119,48.5379,245756.0
2019-04-12 10:00:00,56.03,56.05,55.88,55.94,271026.0,48.5292,48.5465,48.3993,48.4512,271026.0
2019-04-12 10:10:00,55.94,55.96,55.87,55.94,267422.0,48.4512,48.4686,48.3906,48.4512,267422.0
2019-04-12 10:20:00,55.94,56.03,55.93,56.03,283178.0,48.4512,48.5292,48.4426,48.5292,283178.0
2019-04-12 10:30:00,56.03,56.08,55.97,56.0,295419.0,48.5292,48.5725,48.4772,48.5032,295419.0
2019-04-12 10:40:00,55.99,56.0,55.88,55.89,194425.0,48.4946,48.5032,48.3993,48.4079,194425.0
2019-04-12 10:50:00,55.89,55.98,55.86,55.95,320631.0,48.4079,48.4859,48.382,48.4599,320631.0
2019-04-12 11:00:00,55.95,55.97,55.87,55.88,156231.0,48.4599,48.4772,48.3906,48.3993,156231.0
2019-04-12 11:10:00,55.88,55.93,55.84,55.87,179386.0,48.3993,48.4426,48.3646,48.3906,179386.0
2019-04-12 11:20:00,55.87,55.92,55.84,55.9,128708.0,48.3906,48.4339,48.3646,48.4166,128708.0
2019-04-12 11:30:00,55.9,55.97,55.89,55.92,137552.0,48.4166,48.4772,48.4079,48.4339,137552.0
2019-04-12 11:40:00,55.92,55.95,55.91,55.92,91570.0,48.4339,48.4599,48.4253,48.4339,91570.0
2019-04-12 11:50:00,55.93,56.03,55.9,56.01,164811.0,48.4426,48.5292,48.4166,48.5119,164811.0
2019-04-12 12:00:00,56.01,56.05,56.0,56.04,176722.0,48.5119,48.5465,48.5032,48.5379,176722.0
2019-04-12 12:10:00,56.04,56.15,56.02,56.13,152582.0,48.5379,48.6331,48.5205,48.6158,152582.0
2019-04-12 12:20:00,56.13,56.18,56.12,56.16,204497.0,48.6158,48.6591,48.6071,48.6418,204497.0
2019-04-12 12:30:00,56.17,56.19,56.13,56.14,166580.0,48.6505,48.6678,48.6158,48.6245,166580.0
2019-04-12 12:40:00,56.14,56.16,56.11,56.13,154264.0,48.6245,48.6418,48.5985,48.6158,154264.0
2019-04-12 12:50:00,56.14,56.16,56.13,56.15,121946.0,48.6245,48.6418,48.6158,48.6331,121946.0
2019-04-12 13:00:00,56.14,56.2,56.14,56.2,174774.0,48.6245,48.6764,48.6245,48.6764,174774.0
2019-04-12 13:10:00,56.2,56.23,56.15,56.22,286721.0,48.6764,48.7024,48.6331,48.6938,286721.0
2019-04-12 13:20:00,56.22,56.3,56.18,56.29,222442.0,48.6938,48.7631,48.6591,48.7544,222442.0
2019-04-12 13:30:00,56.29,56.29,56.23,56.24,152322.0,48.7544,48.7544,48.7024,48.7111,152322.0
2019-04-12 13:40:00,56.24,56.25,56.2,56.21,134615.0,48.7111,48.7197,48.6764,48.6851,134615.0
2019-04-12 13:50:00,56.2,56.26,56.2,56.25,191527.0,48.6764,48.7284,48.6764,48.7197,191527.0
2019-04-12 14:00:00,56.25,56.3,56.21,56.28,184106.0,48.7197,48.7631,48.6851,48.7457,184106.0
2019-04-12 14:10:00,56.28,56.33,56.27,56.3,158552.0,48.7457,48.789,48.7371,48.7631,158552.0
2019-04-12 14:20:00,56.3,56.31,56.26,56.29,137028.0,48.7631,48.7717,48.7284,48.7544,137028.0
2019-04-12 14:30:00,56.29,56.35,56.28,56.35,159438.0,48.7544,48.8064,48.7457,48.8064,159438.0
2019-04-12 14:40:00,56.35,56.42,56.34,56.41,185110.0,48.8064,48.867,48.7977,48.8583,185110.0
2019-04-12 14:50:00,56.41,56.43,56.35,56.36,149667.0,48.8583,48.8756,48.8064,48.815,149667.0
2019-04-12 15:00:00,56.36,56.41,56.34,56.4,132919.0,48.815,48.8583,48.7977,48.8497,132919.0
2019-04-12 15:10:00,56.4,56.42,56.38,56.39,191362.0,48.8497,48.867,48.8323,48.841,191362.0
2019-04-12 15:20:00,56.4,56.42,56.37,56.42,182751.0,48.8497,48.867,48.8237,48.867,182751.0
2019-04-12 15:30:00,56.42,56.44,56.39,56.43,296971.0,48.867,48.8843,48.841,48.8756,296971.0
2019-04-12 15:40:00,56.43,56.48,56.41,56.45,372785.0,48.8756,48.919,48.8583,48.893,372785.0
2019-04-12 15:50:00,56.45,56.49,56.38,56.41,1280157.0,48.893,48.9276,48.8323,48.8583,1280157.0
2019-04-15 09:30:00,56.46,56.56,56.3,56.35,790916.0,48.9016,48.9882,48.7631,48.8064,790916.0
2019-04-15 09:40:00,56.36,56.41,56.27,56.34,260600.0,48.815,48.8583,48.7371,48.7977,260600.0
2019-04-15 09:50:00,56.33,56.33,56.24,56.27,150217.0,48.789,48.789,48.7111,48.7371,150217.0
2019-04-15 10:00:00,56.27,56.34,56.25,56.3,250515.0,48.7371,48.7977,48.7197,48.7631,250515.0
2019-04-15 10:10:00,56.3,56.33,56.21,56.24,231521.0,48.7631,48.789,48.6851,48.7111,231521.0
2019-04-15 10:20:00,56.24,56.26,56.11,56.11,191295.0,48.7111,48.7284,48.5985,48.5985,191295.0
2019-04-15 10:30:00,56.11,56.11,55.98,56.0,317708.0,48.5985,48.5985,48.4859,48.5032,317708.0
2019-04-15 10:40:00,56.0,56.02,55.94,55.98,175014.0,48.5032,48.5205,48.4512,48.4859,175014.0
2019-04-15 10:50:00,55.97,56.04,55.92,56.04,215112.0,48.4772,48.5379,48.4339,48.5379,215112.0
2019-04-15 11:00:00,56.05,56.11,55.97,56.09,206597.0,48.5465,48.5985,48.4772,48.5812,206597.0
2019-04-15 11:10:00,56.08,56.13,56.08,56.11,195193.0,48.5725,48.6158,48.5725,48.5985,195193.0
2019-04-15 11:20:00,56.1,56.11,56.04,56.05,185242.0,48.5898,48.5985,48.5379,48.5465,185242.0
2019-04-15 11:30:00,56.05,56.06,56.02,56.04,128683.0,48.5465,48.5552,48.5205,48.5379,128683.0
2019-04-15 11:40:00,56.04,56.06,56.0,56.03,134917.0,48.5379,48.5552,48.5032,48.5292,134917.0
2019-04-15 11:50:00,56.03,56.06,56.03,56.04,171933.0,48.5292,48.5552,48.5292,48.5379,171933.0
2019-04-15 12:00:00,56.04,56.05,55.94,55.95,189187.0,48.5379,48.5465,48.4512,48.4599,189187.0
2019-04-15 12:10:00,55.94,56.0,55.92,56.0,166809.0,48.4512,48.5032,48.4339,48.5032,166809.0
2019-04-15 12:20:00,55.99,56.08,55.99,56.04,145496.0,48.4946,48.5725,48.4946,48.5379,145496.0
2019-04-15 12:30:00,56.05,56.07,55.99,56.06,161955.0,48.5465,48.5638,48.4946,48.5552,161955.0
2019-04-15 12:40:00,56.07,56.11,56.05,56.09,121244.0,48.5638,48.5985,48.5465,48.5812,121244.0
2019-04-15 12:50:00,56.1,56.1,56.05,56.07,117647.0,48.5898,48.5898,48.5465,48.5638,117647.0
2019-04-15 13:00:00,56.07,56.18,56.06,56.17,168787.0,48.5638,48.6591,48.5552,48.6505,168787.0
2019-04-15 13:10:00,56.16,56.18,56.15,56.16,70356.0,48.6418,48.6591,48.6331,48.6418,70356.0
2019-04-15 13:20:00,56.16,56.18,56.15,56.18,109213.0,48.6418,48.6591,48.6331,48.6591,109213.0
2019-04-15 13:30:00,56.18,56.25,56.17,56.21,172547.0,48.6591,48.7197,48.6505,48.6851,172547.0
2019-04-15 13:40:00,56.22,56.26,56.22,56.23,114045.0,48.6938,48.7284,48.6938,48.7024,114045.0
2019-04-15 13:50:00,56.24,56.25,56.21,56.22,72197.0,48.7111,48.7197,48.6851,48.6938,72197.0
2019-04-15 14:00:00,56.22,56.23,56.2,56.22,94815.0,48.6938,48.7024,48.6764,48.6938,94815.0
2019-04-15 14:10:00,56.21,56.26,56.21,56.22,138803.0,48.6851,48.7284,48.6851,48.6938,138803.0
2019-04-15 14:20:00,56.23,56.27,56.22,56.22,214863.0,48.7024,48.7371,48.6938,48.6938,214863.0
2019-04-15 14:30:00,56.23,56.3,56.22,56.26,246322.0,48.7024,48.7631,48.6938,48.7284,246322.0
2019-04-15 14:40:00,56.26,56.31,56.25,56.25,109058.0,48.7284,48.7717,48.7197,48.7197,109058.0
2019-04-15 14:50:00,56.25,56.26,56.22,56.25,203686.0,48.7197,48.7284,48.6938,48.7197,203686.0
2019-04-15 15:00:00,56.25,56.32,56.25,56.29,183828.0,48.7197,48.7804,48.7197,48.7544,183828.0
2019-04-15 15:10:00,56.29,56.33,56.28,56.33,223800.0,48.7544,48.789,48.7457,48.789,223800.0
2019-04-15 15:20:00,56.33,56.34,56.27,56.32,242599.0,48.789,48.7977,48.7371,48.7804,242599.0
2019-04-15 15:30:00,56.32,56.37,56.31,56.32,311523.0,48.7804,48.8237,48.7717,48.7804,311523.0
2019-04-15 15:40:00,56.32,56.33,56.23,56.25,398704.0,48.7804,48.789,48.7024,48.7197,398704.0
2019-04-15 15:50:00,56.25,56.32,56.24,56.28,631923.0,48.7197,48.7804,48.7111,48.7457,631923.0
2019-04-16 09:30:00,56.66,56.81,56.51,56.76,845818.0,49.0749,49.2048,48.9449,49.1615,845818.0
2019-04-16 09:40:00,56.76,56.81,56.58,56.64,384732.0,49.1615,49.2048,49.0056,49.0575,384732.0
2019-04-16 09:50:00,56.64,56.73,56.62,56.71,199491.0,49.0575,49.1355,49.0402,49.1182,199491.0
2019-04-16 10:00:00,56.71,56.86,56.7,56.77,497269.0,49.1182,49.2481,49.1095,49.1701,497269.0
2019-04-16 10:10:00,56.76,56.9,56.75,56.88,311486.0,49.1615,49.2827,49.1528,49.2654,311486.0
2019-04-16 10:20:00,56.88,56.99,56.85,56.97,404217.0,49.2654,49.3607,49.2394,49.3434,404217.0
2019-04-16 10:30:00,56.97,57.04,56.91,56.91,963997.0,49.3434,49.404,49.2914,49.2914,963997.0
2019-04-16 10:40:00,56.92,57.0,56.91,56.99,304291.0,49.3001,49.3693,49.2914,49.3607,304291.0
2019-04-16 10:50:00,56.98,57.07,56.94,57.05,279836.0,49.352,49.43,49.3174,49.4126,279836.0
2019-04-16 11:00:00,57.05,57.12,57.03,57.08,349835.0,49.4126,49.4733,49.3953,49.4386,349835.0
2019-04-16 11:10:00,57.09,57.25,57.05,57.23,503611.0,49.4473,49.5859,49.4126,49.5686,503611.0
2019-04-16 11:20:00,57.22,57.28,57.18,57.26,473674.0,49.5599,49.6119,49.5252,49.5945,473674.0
2019-04-16 11:30:00,57.25,57.3,57.18,57.29,562404.0,49.5859,49.6292,49.5252,49.6205,562404.0
2019-04-16 11:40:00,57.29,57.29,57.14,57.18,334712.0,49.6205,49.6205,49.4906,49.5252,334712.0
2019-04-16 11:50:00,57.18,57.2,57.14,57.19,152863.0,49.5252,49.5426,49.4906,49.5339,152863.0
2019-04-16 12:00:00,57.18,57.22,57.17,57.18,170341.0,49.5252,49.5599,49.5166,49.5252,170341.0
2019-04-16 12:10:00,57.18,57.22,57.16,57.21,184616.0,49.5252,49.5599,49.5079,49.5512,184616.0
2019-04-16 12:20:00,57.21,57.23,57.19,57.23,127960.0,49.5512,49.5686,49.5339,49.5686,127960.0
2019-04-16 12:30:00,57.22,57.26,57.21,57.26,193797.0,49.5599,49.5945,49.5512,49.5945,193797.0
2019-04-16 12:40:00,57.25,57.28,57.23,57.26,206328.0,49.5859,49.6119,49.5686,49.5945,206328.0
2019-04-16 12:50:00,57.25,57.36,57.21,57.35,519613.0,49.5859,49.6811,49.5512,49.6725,519613.0
2019-04-16 13:00:00,57.36,57.36,57.3,57.33,351039.0,49.6811,49.6811,49.6292,49.6552,351039.0
2019-04-16 13:10:00,57.33,57.35,57.27,57.33,186035.0,49.6552,49.6725,49.6032,49.6552,186035.0
2019-04-16 13:20:00,57.34,57.38,57.3,57.32,231081.0,49.6638,49.6985,49.6292,49.6465,231081.0
2019-04-16 13:30:00,57.32,57.34,57.28,57.29,245262.0,49.6465,49.6638,49.6119,49.6205,245262.0
2019-04-16 13:40:00,57.28,57.3,57.25,57.29,166838.0,49.6119,49.6292,49.5859,49.6205,166838.0
2019-04-16 13:50:00,57.29,57.34,57.28,57.32,183772.0,49.6205,49.6638,49.6119,49.6465,183772.0
2019-04-16 14:00:00,57.33,57.37,57.31,57.36,337218.0,49.6552,49.6898,49.6378,49.6811,337218.0
2019-04-16 14:10:00,57.37,57.42,57.36,57.38,249987.0,49.6898,49.7331,49.6811,49.6985,249987.0
2019-04-16 14:20:00,57.37,57.4,57.33,57.36,217893.0,49.6898,49.7158,49.6552,49.6811,217893.0
2019-04-16 14:30:00,57.36,57.38,57.33,57.34,190975.0,49.6811,49.6985,49.6552,49.6638,190975.0
2019-04-16 14:40:00,57.33,57.4,57.33,57.4,175176.0,49.6552,49.7158,49.6552,49.7158,175176.0
2019-04-16 14:50:00,57.4,57.47,56.94,57.1,1672354.0,49.7158,49.7764,49.3174,49.456,1672354.0
2019-04-16 15:00:00,57.1,57.25,56.07,56.32,4199989.0,49.456,49.5859,48.5638,48.7804,4199989.0
2019-04-16 15:10:00,56.33,56.79,56.27,56.53,2827817.0,48.789,49.1875,48.7371,48.9623,2827817.0
2019-04-16 15:20:00,56.52,56.59,56.24,56.3,1493554.0,48.9536,49.0142,48.7111,48.7631,1493554.0
2019-04-16 15:30:00,56.31,56.42,56.12,56.38,1801868.0,48.7717,48.867,48.6071,48.8323,1801868.0
2019-04-16 15:40:00,56.38,56.6,56.37,56.46,1217446.0,48.8323,49.0229,48.8237,48.9016,1217446.0
2019-04-16 15:50:00,56.46,56.8,56.41,56.73,2643066.0,48.9016,49.1961,48.8583,49.1355,2643066.0
2019-04-17 09:30:00,58.36,58.59,58.12,58.22,2984085.0,50.5473,50.7465,50.3394,50.426,2984085.0
2019-04-17 09:40:00,58.21,58.97,58.17,58.69,2115300.0,50.4174,51.0756,50.3827,50.8331,2115300.0
2019-04-17 09:50:00,58.69,58.81,58.5,58.74,1191984.0,50.8331,50.937,50.6685,50.8764,1191984.0
2019-04-17 10:00:00,58.75,58.8,58.45,58.51,1247110.0,50.8851,50.9284,50.6252,50.6772,1247110.0
2019-04-17 10:10:00,58.52,59.21,58.51,59.12,2001193.0,50.6859,51.2835,50.6772,51.2055,2001193.0
2019-04-17 10:20:00,59.11,59.49,59.03,59.49,1528567.0,51.1969,51.526,51.1276,51.526,1528567.0
2019-04-17 10:30:00,59.48,59.59,59.32,59.34,1640601.0,51.5173,51.6126,51.3788,51.3961,1640601.0
2019-04-17 10:40:00,59.35,59.42,58.93,58.98,976390.0,51.4047,51.4654,51.041,51.0843,976390.0
2019-04-17 10:50:00,58.98,59.08,58.78,58.79,1135511.0,51.0843,51.1709,50.9111,50.9197,1135511.0
2019-04-17 11:00:00,58.79,59.0,58.79,58.91,901628.0,50.9197,51.1016,50.9197,51.0236,901628.0
2019-04-17 11:10:00,58.92,59.04,58.83,58.93,671954.0,51.0323,51.1362,50.9544,51.041,671954.0
2019-04-17 11:20:00,58.93,58.95,58.65,58.67,600469.0,51.041,51.0583,50.7985,50.8158,600469.0
2019-04-17 11:30:00,58.67,58.82,58.6,58.81,546286.0,50.8158,50.9457,50.7551,50.937,546286.0
2019-04-17 11:40:00,58.82,58.86,58.71,58.78,385619.0,50.9457,50.9803,50.8504,50.9111,385619.0
2019-04-17 11:50:00,58.79,58.85,58.71,58.71,481001.0,50.9197,50.9717,50.8504,50.8504,481001.0
2019-04-17 12:00:00,58.71,58.74,58.6,58.66,521227.0,50.8504,50.8764,50.7551,50.8071,521227.0
2019-04-17 12:10:00,58.65,58.68,58.58,58.63,433507.0,50.7985,50.8244,50.7378,50.7811,433507.0
2019-04-17 12:20:00,58.63,58.76,58.62,58.71,555483.0,50.7811,50.8937,50.7725,50.8504,555483.0
2019-04-17 12:30:00,58.72,58.81,58.7,58.77,364192.0,50.8591,50.937,50.8418,50.9024,364192.0
2019-04-17 12:40:00,58.77,58.78,58.62,58.63,470557.0,50.9024,50.9111,50.7725,50.7811,470557.0
2019-04-17 12:50:00,58.63,58.76,58.59,58.69,430275.0,50.7811,50.8937,50.7465,50.8331,430275.0
2019-04-17 13:00:00,58.69,58.77,58.68,58.75,404991.0,50.8331,50.9024,50.8244,50.8851,404991.0
2019-04-17 13:10:00,58.75,58.84,58.72,58.82,335769.0,50.8851,50.963,50.8591,50.9457,335769.0
2019-04-17 13:20:00,58.82,58.85,58.66,58.68,423676.0,50.9457,50.9717,50.8071,50.8244,423676.0
2019-04-17 13:30:00,58.68,58.75,58.65,58.72,334160.0,50.8244,50.8851,50.7985,50.8591,334160.0
2019-04-17 13:40:00,58.72,58.77,58.7,58.73,385597.0,50.8591,50.9024,50.8418,50.8677,385597.0
2019-04-17 13:50:00,58.73,58.76,58.68,58.69,347891.0,50.8677,50.8937,50.8244,50.8331,347891.0
2019-04-17 14:00:00,58.68,58.72,58.58,58.59,406931.0,50.8244,50.8591,50.7378,50.7465,406931.0
2019-04-17 14:10:00,58.59,58.65,58.47,58.62,348222.0,50.7465,50.7985,50.6426,50.7725,348222.0
2019-04-17 14:20:00,58.62,58.64,58.41,58.45,446755.0,50.7725,50.7898,50.5906,50.6252,446755.0
2019-04-17 14:30:00,58.45,58.56,58.44,58.52,387101.0,50.6252,50.7205,50.6166,50.6859,387101.0
2019-04-17 14:40:00,58.52,58.59,58.47,58.59,295050.0,50.6859,50.7465,50.6426,50.7465,295050.0
2019-04-17 14:50:00,58.59,58.73,58.59,58.71,489962.0,50.7465,50.8677,50.7465,50.8504,489962.0
2019-04-17 15:00:00,58.71,58.74,58.65,58.66,384457.0,50.8504,50.8764,50.7985,50.8071,384457.0
2019-04-17 15:10:00,58.66,58.7,58.59,58.64,696998.0,50.8071,50.8418,50.7465,50.7898,696998.0
2019-04-17 15:20:00,58.65,58.66,58.54,58.61,426635.0,50.7985,50.8071,50.7032,50.7638,426635.0
2019-04-17 15:30:00,58.62,58.7,58.56,58.66,594691.0,50.7725,50.8418,50.7205,50.8071,594691.0
2019-04-17 15:40:00,58.66,58.68,58.56,58.59,746780.0,50.8071,50.8244,50.7205,50.7465,746780.0
2019-04-17 15:50:00,58.59,58.62,58.48,58.57,2387306.0,50.7465,50.7725,50.6512,50.7292,2387306.0
2019-04-18 09:30:00,58.62,58.72,58.17,58.19,2812587.0,50.7725,50.8591,50.3827,50.4,2812587.0
2019-04-18 09:40:00,58.19,58.46,58.12,58.46,510898.0,50.4,50.6339,50.3394,50.6339,510898.0
2019-04-18 09:50:00,58.45,58.61,58.44,58.61,381135.0,50.6252,50.7638,50.6166,50.7638,381135.0
2019-04-18 10:00:00,58.6,58.67,58.48,58.54,340734.0,50.7551,50.8158,50.6512,50.7032,340734.0
2019-04-18 10:10:00,58.54,58.65,58.48,58.6,260141.0,50.7032,50.7985,50.6512,50.7551,260141.0
2019-04-18 10:20:00,58.6,58.62,58.34,58.35,481476.0,50.7551,50.7725,50.53,50.5386,481476.0
2019-04-18 10:30:00,58.36,58.44,58.3,58.38,472054.0,50.5473,50.6166,50.4953,50.5646,472054.0
2019-04-18 10:40:00,58.38,58.42,58.24,58.25,420327.0,50.5646,50.5992,50.4433,50.452,420327.0
2019-04-18 10:50:00,58.25,58.44,58.23,58.43,414970.0,50.452,50.6166,50.4347,50.6079,414970.0
2019-04-18 11:00:00,58.43,58.57,58.33,58.55,398215.0,50.6079,50.7292,50.5213,50.7118,398215.0
2019-04-18 11:10:00,58.56,58.7,58.5,58.62,918353.0,50.7205,50.8418,50.6685,50.7725,918353.0
2019-04-18 11:20:00,58.62,58.78,58.6,58.67,584709.0,50.7725,50.9111,50.7551,50.8158,584709.0
2019-04-18 11:30:00,58.68,58.83,58.66,58.78,462652.0,50.8244,50.9544,50.8071,50.9111,462652.0
2019-04-18 11:40:00,58.78,58.85,58.7,58.82,397795.0,50.9111,50.9717,50.8418,50.9457,397795.0
2019-04-18 11:50:00,58.81,58.88,58.72,58.75,222962.0,50.937,50.9977,50.8591,50.8851,222962.0
2019-04-18 12:00:00,58.74,58.76,58.67,58.71,222284.0,50.8764,50.8937,50.8158,50.8504,222284.0
2019-04-18 12:10:00,58.71,58.73,58.63,58.64,212368.0,50.8504,50.8677,50.7811,50.7898,212368.0
2019-04-18 12:20:00,58.65,58.69,58.62,58.65,257623.0,50.7985,50.8331,50.7725,50.7985,257623.0
2019-04-18 12:30:00,58.64,58.66,58.52,58.58,241445.0,50.7898,50.8071,50.6859,50.7378,241445.0
2019-04-18 12:40:00,58.58,58.67,58.54,58.66,136558.0,50.7378,50.8158,50.7032,50.8071,136558.0
2019-04-18 12:50:00,58.66,58.66,58.53,58.54,179076.0,50.8071,50.8071,50.6945,50.7032,179076.0
2019-04-18 13:00:00,58.54,58.56,58.46,58.49,314369.0,50.7032,50.7205,50.6339,50.6599,314369.0
2019-04-18 13:10:00,58.49,58.54,58.49,58.51,227690.0,50.6599,50.7032,50.6599,50.6772,227690.0
2019-04-18 13:20:00,58.5,58.53,58.46,58.51,154158.0,50.6685,50.6945,50.6339,50.6772,154158.0
2019-04-18 13:30:00,58.5,58.53,58.48,58.51,179426.0,50.6685,50.6945,50.6512,50.6772,179426.0
2019-04-18 13:40:00,58.51,58.54,58.43,58.48,211423.0,50.6772,50.7032,50.6079,50.6512,211423.0
2019-04-18 13:50:00,58.48,58.51,58.46,58.5,161216.0,50.6512,50.6772,50.6339,50.6685,161216.0
2019-04-18 14:00:00,58.5,58.56,58.48,58.54,237701.0,50.6685,50.7205,50.6512,50.7032,237701.0
2019-04-18 14:10:00,58.55,58.59,58.52,58.55,237461.0,50.7118,50.7465,50.6859,50.7118,237461.0
2019-04-18 14:20:00,58.55,58.59,58.53,58.57,233010.0,50.7118,50.7465,50.6945,50.7292,233010.0
2019-04-18 14:30:00,58.57,58.57,58.45,58.48,194819.0,50.7292,50.7292,50.6252,50.6512,194819.0
2019-04-18 14:40:00,58.49,58.53,58.47,58.51,141058.0,50.6599,50.6945,50.6426,50.6772,141058.0
2019-04-18 14:50:00,58.51,58.54,58.47,58.51,218833.0,50.6772,50.7032,50.6426,50.6772,218833.0
2019-04-18 15:00:00,58.52,58.52,58.45,58.47,203209.0,50.6859,50.6859,50.6252,50.6426,203209.0
2019-04-18 15:10:00,58.47,58.52,58.46,58.47,225937.0,50.6426,50.6859,50.6339,50.6426,225937.0
2019-04-18 15:20:00,58.47,58.49,58.4,58.43,298393.0,50.6426,50.6599,50.5819,50.6079,298393.0
2019-04-18 15:30:00,58.42,58.44,58.33,58.37,493654.0,50.5992,50.6166,50.5213,50.5559,493654.0
2019-04-18 15:40:00,58.37,58.43,58.34,58.42,467788.0,50.5559,50.6079,50.53,50.5992,467788.0
2019-04-18 15:50:00,58.42,58.54,58.4,58.51,1535774.0,50.5992,50.7032,50.5819,50.6772,1535774.0
2019-04-22 09:30:00,58.15,58.29,57.88,58.04,826675.0,50.3654,50.4866,50.1315,50.2701,826675.0
2019-04-22 09:40:00,58.04,58.29,57.92,58.28,743604.0,50.2701,50.4866,50.1662,50.478,743604.0
2019-04-22 09:50:00,58.29,58.4,58.25,58.38,256903.0,50.4866,50.5819,50.452,50.5646,256903.0
2019-04-22 10:00:00,58.38,58.4,58.28,58.3,190726.0,50.5646,50.5819,50.478,50.4953,190726.0
2019-04-22 10:10:00,58.29,58.35,58.26,58.3,259808.0,50.4866,50.5386,50.4607,50.4953,259808.0
2019-04-22 10:20:00,58.3,58.42,58.29,58.37,383074.0,50.4953,50.5992,50.4866,50.5559,383074.0
2019-04-22 10:30:00,58.36,58.4,58.27,58.28,232138.0,50.5473,50.5819,50.4693,50.478,232138.0
2019-04-22 10:40:00,58.28,58.38,58.24,58.38,197318.0,50.478,50.5646,50.4433,50.5646,197318.0
2019-04-22 10:50:00,58.38,58.45,58.35,58.44,250286.0,50.5646,50.6252,50.5386,50.6166,250286.0
2019-04-22 11:00:00,58.44,58.47,58.36,58.38,224277.0,50.6166,50.6426,50.5473,50.5646,224277.0
2019-04-22 11:10:00,58.38,58.56,58.37,58.51,289402.0,50.5646,50.7205,50.5559,50.6772,289402.0
2019-04-22 11:20:00,58.52,58.53,58.47,58.5,175812.0,50.6859,50.6945,50.6426,50.6685,175812.0
2019-04-22 11:30:00,58.51,58.53,58.48,58.49,148130.0,50.6772,50.6945,50.6512,50.6599,148130.0
2019-04-22 11:40:00,58.49,58.51,58.43,58.49,166919.0,50.6599,50.6772,50.6079,50.6599,166919.0
2019-04-22 11:50:00,58.48,58.49,58.34,58.39,95190.0,50.6512,50.6599,50.53,50.5733,95190.0
2019-04-22 12:00:00,58.4,58.52,58.38,58.5,177490.0,50.5819,50.6859,50.5646,50.6685,177490.0
2019-04-22 12:10:00,58.51,58.59,58.49,58.57,182418.0,50.6772,50.7465,50.6599,50.7292,182418.0
2019-04-22 12:20:00,58.56,58.57,58.5,58.52,94077.0,50.7205,50.7292,50.6685,50.6859,94077.0
2019-04-22 12:30:00,58.52,58.63,58.51,58.62,142768.0,50.6859,50.7811,50.6772,50.7725,142768.0
2019-04-22 12:40:00,58.63,58.69,58.62,58.65,182875.0,50.7811,50.8331,50.7725,50.7985,182875.0
2019-04-22 12:50:00,58.65,58.66,58.6,58.65,122553.0,50.7985,50.8071,50.7551,50.7985,122553.0
2019-04-22 13:00:00,58.65,58.68,58.6,58.63,110323.0,50.7985,50.8244,50.7551,50.7811,110323.0
2019-04-22 13:10:00,58.63,58.69,58.61,58.69,202328.0,50.7811,50.8331,50.7638,50.8331,202328.0
2019-04-22 13:20:00,58.69,58.73,58.64,58.69,154224.0,50.8331,50.8677,50.7898,50.8331,154224.0
2019-04-22 13:30:00,58.69,58.7,58.65,58.68,98694.0,50.8331,50.8418,50.7985,50.8244,98694.0
2019-04-22 13:40:00,58.69,58.71,58.65,58.68,98054.0,50.8331,50.8504,50.7985,50.8244,98054.0
2019-04-22 13:50:00,58.67,58.71,58.66,58.7,129346.0,50.8158,50.8504,50.8071,50.8418,129346.0
2019-04-22 14:00:00,58.7,58.7,58.64,58.7,208455.0,50.8418,50.8418,50.7898,50.8418,208455.0
2019-04-22 14:10:00,58.69,58.74,58.69,58.73,104722.0,50.8331,50.8764,50.8331,50.8677,104722.0
2019-04-22 14:20:00,58.72,58.79,58.71,58.77,161197.0,50.8591,50.9197,50.8504,50.9024,161197.0
2019-04-22 14:30:00,58.77,58.77,58.71,58.71,199905.0,50.9024,50.9024,50.8504,50.8504,199905.0
2019-04-22 14:40:00,58.71,58.75,58.7,58.73,151423.0,50.8504,50.8851,50.8418,50.8677,151423.0
2019-04-22 14:50:00,58.73,58.81,58.73,58.75,153348.0,50.8677,50.937,50.8677,50.8851,153348.0
2019-04-22 15:00:00,58.75,58.75,58.72,58.75,120970.0,50.8851,50.8851,50.8591,50.8851,120970.0
2019-04-22 15:10:00,58.74,58.77,58.71,58.76,169891.0,50.8764,50.9024,50.8504,50.8937,169891.0
2019-04-22 15:20:00,58.76,58.78,58.75,58.77,140774.0,50.8937,50.9111,50.8851,50.9024,140774.0
2019-04-22 15:30:00,58.78,58.8,58.7,58.76,336304.0,50.9111,50.9284,50.8418,50.8937,336304.0
2019-04-22 15:40:00,58.75,58.83,58.75,58.8,315073.0,50.8851,50.9544,50.8851,50.9284,315073.0
2019-04-22 15:50:00,58.8,58.83,58.78,58.83,833305.0,50.9284,50.9544,50.9111,50.9544,833305.0
2019-04-23 09:30:00,58.89,58.91,58.5,58.68,1293705.0,51.0063,51.0236,50.6685,50.8244,1293705.0
2019-04-23 09:40:00,58.68,58.82,58.64,58.7,422180.0,50.8244,50.9457,50.7898,50.8418,422180.0
2019-04-23 09:50:00,58.71,58.8,58.69,58.73,347963.0,50.8504,50.9284,50.8331,50.8677,347963.0
2019-04-23 10:00:00,58.74,58.93,58.72,58.87,563331.0,50.8764,51.041,50.8591,50.989,563331.0
2019-04-23 10:10:00,58.87,58.98,58.86,58.87,404764.0,50.989,51.0843,50.9803,50.989,404764.0
2019-04-23 10:20:00,58.87,58.97,58.84,58.97,299673.0,50.989,51.0756,50.963,51.0756,299673.0
2019-04-23 10:30:00,58.97,58.98,58.82,58.85,322100.0,51.0756,51.0843,50.9457,50.9717,322100.0
2019-04-23 10:40:00,58.84,58.88,58.73,58.73,243153.0,50.963,50.9977,50.8677,50.8677,243153.0
2019-04-23 10:50:00,58.73,58.75,58.64,58.68,282065.0,50.8677,50.8851,50.7898,50.8244,282065.0
2019-04-23 11:00:00,58.68,58.69,58.57,58.58,338620.0,50.8244,50.8331,50.7292,50.7378,338620.0
2019-04-23 11:10:00,58.58,58.64,58.53,58.54,346142.0,50.7378,50.7898,50.6945,50.7032,346142.0
2019-04-23 11:20:00,58.54,58.75,58.53,58.74,302245.0,50.7032,50.8851,50.6945,50.8764,302245.0
2019-04-23 11:30:00,58.73,58.86,58.73,58.8,288787.0,50.8677,50.9803,50.8677,50.9284,288787.0
2019-04-23 11:40:00,58.8,58.85,58.74,58.8,218352.0,50.9284,50.9717,50.8764,50.9284,218352.0
2019-04-23 11:50:00,58.8,58.88,58.79,58.86,259745.0,50.9284,50.9977,50.9197,50.9803,259745.0
2019-04-23 12:00:00,58.87,58.96,58.84,58.95,316354.0,50.989,51.067,50.963,51.0583,316354.0
2019-04-23 12:10:00,58.95,58.97,58.87,58.88,266613.0,51.0583,51.0756,50.989,50.9977,266613.0
2019-04-23 12:20:00,58.88,58.92,58.86,58.9,364662.0,50.9977,51.0323,50.9803,51.015,364662.0
2019-04-23 12:30:00,58.91,58.91,58.78,58.82,264686.0,51.0236,51.0236,50.9111,50.9457,264686.0
2019-04-23 12:40:00,58.82,58.87,58.81,58.84,159845.0,50.9457,50.989,50.937,50.963,159845.0
2019-04-23 12:50:00,58.85,58.9,58.81,58.9,219871.0,50.9717,51.015,50.937,51.015,219871.0
2019-04-23 13:00:00,58.9,58.91,58.88,58.88,187685.0,51.015,51.0236,50.9977,50.9977,187685.0
2019-04-23 13:10:00,58.89,58.9,58.77,58.78,174941.0,51.0063,51.015,50.9024,50.9111,174941.0
2019-04-23 13:20:00,58.78,58.79,58.72,58.72,203198.0,50.9111,50.9197,50.8591,50.8591,203198.0
2019-04-23 13:30:00,58.73,58.79,58.7,58.78,195535.0,50.8677,50.9197,50.8418,50.9111,195535.0
2019-04-23 13:40:00,58.79,58.8,58.7,58.74,180488.0,50.9197,50.9284,50.8418,50.8764,180488.0
2019-04-23 13:50:00,58.74,58.75,58.7,58.73,146727.0,50.8764,50.8851,50.8418,50.8677,146727.0
2019-04-23 14:00:00,58.73,58.75,58.7,58.75,151200.0,50.8677,50.8851,50.8418,50.8851,151200.0
2019-04-23 14:10:00,58.75,58.83,58.74,58.8,167831.0,50.8851,50.9544,50.8764,50.9284,167831.0
2019-04-23 14:20:00,58.8,58.84,58.8,58.83,149700.0,50.9284,50.963,50.9284,50.9544,149700.0
2019-04-23 14:30:00,58.83,58.86,58.82,58.83,184750.0,50.9544,50.9803,50.9457,50.9544,184750.0
2019-04-23 14:40:00,58.84,58.85,58.82,58.82,134599.0,50.963,50.9717,50.9457,50.9457,134599.0
2019-04-23 14:50:00,58.83,58.87,58.82,58.84,279961.0,50.9544,50.989,50.9457,50.963,279961.0
2019-04-23 15:00:00,58.83,58.89,58.81,58.89,373622.0,50.9544,51.0063,50.937,51.0063,373622.0
2019-04-23 15:10:00,58.89,58.89,58.82,58.87,336157.0,51.0063,51.0063,50.9457,50.989,336157.0
2019-04-23 15:20:00,58.87,58.88,58.77,58.8,398901.0,50.989,50.9977,50.9024,50.9284,398901.0
2019-04-23 15:30:00,58.81,58.81,58.71,58.71,367334.0,50.937,50.937,50.8504,50.8504,367334.0
2019-04-23 15:40:00,58.72,58.73,58.61,58.67,556376.0,50.8591,50.8677,50.7638,50.8158,556376.0
2019-04-23 15:50:00,58.68,58.79,58.67,58.77,897690.0,50.8244,50.9197,50.8158,50.9024,897690.0
2019-04-24 09:30:00,58.57,58.84,58.14,58.8,990347.0,50.7292,50.963,50.3567,50.9284,990347.0
2019-04-24 09:40:00,58.78,58.81,58.53,58.66,687859.0,50.9111,50.937,50.6945,50.8071,687859.0
2019-04-24 09:50:00,58.66,59.04,58.64,58.95,540930.0,50.8071,51.1362,50.7898,51.0583,540930.0
2019-04-24 10:00:00,58.95,59.0,58.88,58.94,335854.0,51.0583,51.1016,50.9977,51.0496,335854.0
2019-04-24 10:10:00,58.94,58.99,58.87,58.98,196616.0,51.0496,51.0929,50.989,51.0843,196616.0
2019-04-24 10:20:00,58.98,58.98,58.91,58.95,184247.0,51.0843,51.0843,51.0236,51.0583,184247.0
2019-04-24 10:30:00,58.95,59.24,58.93,59.2,418156.0,51.0583,51.3095,51.041,51.2748,418156.0
2019-04-24 10:40:00,59.19,59.19,59.05,59.11,362991.0,51.2662,51.2662,51.1449,51.1969,362991.0
2019-04-24 10:50:00,59.11,59.29,59.08,59.25,321075.0,51.1969,51.3528,51.1709,51.3181,321075.0
2019-04-24 11:00:00,59.26,59.28,59.21,59.25,265658.0,51.3268,51.3441,51.2835,51.3181,265658.0
2019-04-24 11:10:00,59.24,59.25,59.14,59.18,291473.0,51.3095,51.3181,51.2229,51.2575,291473.0
2019-04-24 11:20:00,59.17,59.26,59.14,59.14,238530.0,51.2488,51.3268,51.2229,51.2229,238530.0
2019-04-24 11:30:00,59.15,59.25,59.1,59.18,184857.0,51.2315,51.3181,51.1882,51.2575,184857.0
2019-04-24 11:40:00,59.18,59.18,59.0,59.02,264233.0,51.2575,51.2575,51.1016,51.1189,264233.0
2019-04-24 11:50:00,59.01,59.01,58.89,58.92,1187930.0,51.1103,51.1103,51.0063,51.0323,1187930.0
2019-04-24 12:00:00,58.91,58.93,58.75,58.81,344567.0,51.0236,51.041,50.8851,50.937,344567.0
2019-04-24 12:10:00,58.8,58.84,58.77,58.81,208834.0,50.9284,50.963,50.9024,50.937,208834.0
2019-04-24 12:20:00,58.81,58.85,58.76,58.78,258701.0,50.937,50.9717,50.8937,50.9111,258701.0
2019-04-24 12:30:00,58.78,58.95,58.76,58.88,384655.0,50.9111,51.0583,50.8937,50.9977,384655.0
2019-04-24 12:40:00,58.88,58.95,58.85,58.9,194163.0,50.9977,51.0583,50.9717,51.015,194163.0
2019-04-24 12:50:00,58.91,58.95,58.75,58.75,770577.0,51.0236,51.0583,50.8851,50.8851,770577.0
2019-04-24 13:00:00,58.76,58.88,58.71,58.8,294131.0,50.8937,50.9977,50.8504,50.9284,294131.0
2019-04-24 13:10:00,58.8,58.85,58.74,58.85,233240.0,50.9284,50.9717,50.8764,50.9717,233240.0
2019-04-24 13:20:00,58.85,58.92,58.82,58.84,183412.0,50.9717,51.0323,50.9457,50.963,183412.0
2019-04-24 13:30:00,58.84,58.85,58.81,58.84,180833.0,50.963,50.9717,50.937,50.963,180833.0
2019-04-24 13:40:00,58.82,58.84,58.77,58.83,107373.0,50.9457,50.963,50.9024,50.9544,107373.0
2019-04-24 13:50:00,58.83,58.89,58.83,58.85,100790.0,50.9544,51.0063,50.9544,50.9717,100790.0
2019-04-24 14:00:00,58.84,58.87,58.81,58.87,161131.0,50.963,50.989,50.937,50.989,161131.0
2019-04-24 14:10:00,58.87,58.9,58.84,58.88,168594.0,50.989,51.015,50.963,50.9977,168594.0
2019-04-24 14:20:00,58.87,58.91,58.86,58.87,124441.0,50.989,51.0236,50.9803,50.989,124441.0
2019-04-24 14:30:00,58.87,58.91,58.84,58.9,210444.0,50.989,51.0236,50.963,51.015,210444.0
2019-04-24 14:40:00,58.9,58.95,58.89,58.95,265151.0,51.015,51.0583,51.0063,51.0583,265151.0
2019-04-24 14:50:00,58.95,58.98,58.92,58.98,206108.0,51.0583,51.0843,51.0323,51.0843,206108.0
2019-04-24 15:00:00,58.98,59.0,58.91,58.94,284255.0,51.0843,51.1016,51.0236,51.0496,284255.0
2019-04-24 15:10:00,58.95,58.97,58.92,58.96,277428.0,51.0583,51.0756,51.0323,51.067,277428.0
2019-04-24 15:20:00,58.96,58.96,58.86,58.87,220278.0,51.067,51.067,50.9803,50.989,220278.0
2019-04-24 15:30:00,58.88,58.92,58.82,58.83,302212.0,50.9977,51.0323,50.9457,50.9544,302212.0
2019-04-24 15:40:00,58.83,58.92,58.8,58.84,393212.0,50.9544,51.0323,50.9284,50.963,393212.0
2019-04-24 15:50:00,58.84,58.85,58.68,58.71,1231091.0,50.963,50.9717,50.8244,50.8504,1231091.0
2019-04-25 09:30:00,58.26,58.35,57.72,58.11,1644765.0,50.4607,50.5386,49.993,50.3307,1644765.0
2019-04-25 09:40:00,58.11,58.38,58.11,58.33,740764.0,50.3307,50.5646,50.3307,50.5213,740764.0
2019-04-25 09:50:00,58.34,58.34,58.01,58.13,552111.0,50.53,50.53,50.2441,50.3481,552111.0
2019-04-25 10:00:00,58.12,58.33,57.95,57.96,604396.0,50.3394,50.5213,50.1922,50.2008,604396.0
2019-04-25 10:10:00,57.97,57.97,57.4,57.46,1284380.0,50.2095,50.2095,49.7158,49.7678,1284380.0
2019-04-25 10:20:00,57.46,57.54,57.31,57.44,568222.0,49.7678,49.8371,49.6378,49.7504,568222.0
2019-04-25 10:30:00,57.43,57.66,57.36,57.58,443409.0,49.7418,49.941,49.6811,49.8717,443409.0
2019-04-25 10:40:00,57.58,57.58,57.32,57.39,587170.0,49.8717,49.8717,49.6465,49.7071,587170.0
2019-04-25 10:50:00,57.39,57.39,57.23,57.3,400047.0,49.7071,49.7071,49.5686,49.6292,400047.0
2019-04-25 11:00:00,57.3,57.49,57.28,57.34,402591.0,49.6292,49.7937,49.6119,49.6638,402591.0
2019-04-25 11:10:00,57.34,57.39,57.27,57.35,433337.0,49.6638,49.7071,49.6032,49.6725,433337.0
2019-04-25 11:20:00,57.36,57.56,57.34,57.44,379801.0,49.6811,49.8544,49.6638,49.7504,379801.0
2019-04-25 11:30:00,57.45,57.49,57.41,57.45,328880.0,49.7591,49.7937,49.7245,49.7591,328880.0
2019-04-25 11:40:00,57.44,57.65,57.44,57.55,494132.0,49.7504,49.9323,49.7504,49.8457,494132.0
2019-04-25 11:50:00,57.55,57.66,57.55,57.55,421177.0,49.8457,49.941,49.8457,49.8457,421177.0
2019-04-25 12:00:00,57.56,57.62,57.55,57.57,276944.0,49.8544,49.9063,49.8457,49.863,276944.0
2019-04-25 12:10:00,57.56,57.57,57.51,57.57,298713.0,49.8544,49.863,49.8111,49.863,298713.0
2019-04-25 12:20:00,57.57,57.64,57.47,57.48,439379.0,49.863,49.9237,49.7764,49.7851,439379.0
2019-04-25 12:30:00,57.48,57.6,57.47,57.57,148468.0,49.7851,49.889,49.7764,49.863,148468.0
2019-04-25 12:40:00,57.57,57.63,57.56,57.6,172117.0,49.863,49.915,49.8544,49.889,172117.0
2019-04-25 12:50:00,57.6,57.72,57.59,57.7,182027.0,49.889,49.993,49.8804,49.9756,182027.0
2019-04-25 13:00:00,57.71,57.75,57.64,57.67,217038.0,49.9843,50.0189,49.9237,49.9496,217038.0
2019-04-25 13:10:00,57.66,57.67,57.55,57.59,229639.0,49.941,49.9496,49.8457,49.8804,229639.0
2019-04-25 13:20:00,57.59,57.66,57.59,57.65,198364.0,49.8804,49.941,49.8804,49.9323,198364.0
2019-04-25 13:30:00,57.65,57.66,57.59,57.64,197263.0,49.9323,49.941,49.8804,49.9237,197263.0
2019-04-25 13:40:00,57.63,57.64,57.57,57.58,289618.0,49.915,49.9237,49.863,49.8717,289618.0
2019-04-25 13:50:00,57.57,57.64,57.55,57.63,157308.0,49.863,49.9237,49.8457,49.915,157308.0
2019-04-25 14:00:00,57.63,57.69,57.57,57.65,383651.0,49.915,49.967,49.863,49.9323,383651.0
2019-04-25 14:10:00,57.65,57.72,57.64,57.66,270456.0,49.9323,49.993,49.9237,49.941,270456.0
2019-04-25 14:20:00,57.67,57.67,57.61,57.66,274655.0,49.9496,49.9496,49.8977,49.941,274655.0
2019-04-25 14:30:00,57.66,57.7,57.6,57.63,258856.0,49.941,49.9756,49.889,49.915,258856.0
2019-04-25 14:40:00,57.63,57.69,57.6,57.69,313735.0,49.915,49.967,49.889,49.967,313735.0
2019-04-25 14:50:00,57.68,57.74,57.66,57.73,383657.0,49.9583,50.0103,49.941,50.0016,383657.0
2019-04-25 15:00:00,57.73,57.76,57.6,57.6,343278.0,50.0016,50.0276,49.889,49.889,343278.0
2019-04-25 15:10:00,57.6,57.62,57.52,57.6,600402.0,49.889,49.9063,49.8197,49.889,600402.0
2019-04-25 15:20:00,57.61,57.61,57.47,57.48,472298.0,49.8977,49.8977,49.7764,49.7851,472298.0
2019-04-25 15:30:00,57.48,57.58,57.43,57.58,674684.0,49.7851,49.8717,49.7418,49.8717,674684.0
2019-04-25 15:40:00,57.58,57.63,57.51,57.59,740900.0,49.8717,49.915,49.8111,49.8804,740900.0
2019-04-25 15:50:00,57.59,57.65,57.52,57.59,2328270.0,49.8804,49.9323,49.8197,49.8804,2328270.0
2019-04-26 09:30:00,52.68,53.09,51.86,52.22,8858508.0,45.6277,45.9828,44.9174,45.2292,8858508.0
2019-04-26 09:40:00,52.22,52.58,51.94,52.16,4066554.0,45.2292,45.5411,44.9867,45.1773,4066554.0
2019-04-26 09:50:00,52.15,52.63,52.12,52.26,2786966.0,45.1686,45.5844,45.1426,45.2639,2786966.0
2019-04-26 10:00:00,52.26,52.35,51.8,52.03,3065693.0,45.2639,45.3418,44.8655,45.0647,3065693.0
2019-04-26 10:10:00,52.03,52.48,52.01,52.07,2138822.0,45.0647,45.4544,45.0474,45.0993,2138822.0
2019-04-26 10:20:00,52.06,52.2,51.92,52.1,2085967.0,45.0907,45.2119,44.9694,45.1253,2085967.0
2019-04-26 10:30:00,52.1,52.2,51.92,51.92,1410087.0,45.1253,45.2119,44.9694,44.9694,1410087.0
2019-04-26 10:40:00,51.92,52.13,51.9,51.93,1312804.0,44.9694,45.1513,44.9521,44.9781,1312804.0
2019-04-26 10:50:00,51.92,52.08,51.9,52.03,1146791.0,44.9694,45.108,44.9521,45.0647,1146791.0
2019-04-26 11:00:00,52.03,52.13,51.93,51.96,887552.0,45.0647,45.1513,44.9781,45.0041,887552.0
2019-04-26 11:10:00,51.96,51.97,51.81,51.85,1462520.0,45.0041,45.0127,44.8741,44.9088,1462520.0
2019-04-26 11:20:00,51.86,51.93,51.81,51.87,1407797.0,44.9174,44.9781,44.8741,44.9261,1407797.0
2019-04-26 11:30:00,51.86,52.06,51.85,51.99,1671622.0,44.9174,45.0907,44.9088,45.03,1671622.0
2019-04-26 11:40:00,51.98,52.0,51.81,51.81,1274234.0,45.0214,45.0387,44.8741,44.8741,1274234.0
2019-04-26 11:50:00,51.82,51.82,51.7,51.76,1414292.0,44.8828,44.8828,44.7789,44.8308,1414292.0
2019-04-26 12:00:00,51.77,51.85,51.73,51.76,997509.0,44.8395,44.9088,44.8048,44.8308,997509.0
2019-04-26 12:10:00,51.76,51.77,51.54,51.64,1239622.0,44.8308,44.8395,44.6403,44.7269,1239622.0
2019-04-26 12:20:00,51.64,51.74,51.55,51.66,861371.0,44.7269,44.8135,44.6489,44.7442,861371.0
2019-04-26 12:30:00,51.66,51.67,51.52,51.63,1061740.0,44.7442,44.7529,44.623,44.7182,1061740.0
2019-04-26 12:40:00,51.64,51.7,51.6,51.7,567433.0,44.7269,44.7789,44.6922,44.7789,567433.0
2019-04-26 12:50:00,51.69,51.8,51.68,51.7,705047.0,44.7702,44.8655,44.7615,44.7789,705047.0
2019-04-26 13:00:00,51.7,51.72,51.65,51.69,450885.0,44.7789,44.7962,44.7356,44.7702,450885.0
2019-04-26 13:10:00,51.68,51.74,51.67,51.73,455398.0,44.7615,44.8135,44.7529,44.8048,455398.0
2019-04-26 13:20:00,51.73,51.82,51.72,51.73,504114.0,44.8048,44.8828,44.7962,44.8048,504114.0
2019-04-26 13:30:00,51.73,51.87,51.73,51.86,588989.0,44.8048,44.9261,44.8048,44.9174,588989.0
2019-04-26 13:40:00,51.86,51.86,51.76,51.83,573894.0,44.9174,44.9174,44.8308,44.8915,573894.0
2019-04-26 13:50:00,51.83,51.88,51.71,51.72,599895.0,44.8915,44.9348,44.7875,44.7962,599895.0
2019-04-26 14:00:00,51.72,51.84,51.7,51.83,686254.0,44.7962,44.9001,44.7789,44.8915,686254.0
2019-04-26 14:10:00,51.84,51.84,51.75,51.76,553430.0,44.9001,44.9001,44.8222,44.8308,553430.0
2019-04-26 14:20:00,51.77,52.1,51.73,52.0,1449141.0,44.8395,45.1253,44.8048,45.0387,1449141.0
2019-04-26 14:30:00,51.99,52.2,51.75,51.76,2363904.0,45.03,45.2119,44.8222,44.8308,2363904.0
2019-04-26 14:40:00,51.76,51.84,51.75,51.8,756665.0,44.8308,44.9001,44.8222,44.8655,756665.0
2019-04-26 14:50:00,51.8,51.88,51.76,51.88,951612.0,44.8655,44.9348,44.8308,44.9348,951612.0
2019-04-26 15:00:00,51.87,52.03,51.86,51.9,1116369.0,44.9261,45.0647,44.9174,44.9521,1116369.0
2019-04-26 15:10:00,51.9,51.96,51.8,51.85,1021967.0,44.9521,45.0041,44.8655,44.9088,1021967.0
2019-04-26 15:20:00,51.84,51.89,51.82,51.84,699041.0,44.9001,44.9434,44.8828,44.9001,699041.0
2019-04-26 15:30:00,51.83,51.94,51.82,51.88,1450950.0,44.8915,44.9867,44.8828,44.9348,1450950.0
2019-04-26 15:40:00,51.88,51.91,51.8,51.82,1134200.0,44.9348,44.9607,44.8655,44.8828,1134200.0
2019-04-26 15:50:00,51.81,52.47,51.81,52.43,6320370.0,44.8741,45.4458,44.8741,45.4111,6320370.0
2019-04-29 09:30:00,52.16,52.43,51.9,51.94,2054309.0,45.1773,45.4111,44.9521,44.9867,2054309.0
2019-04-29 09:40:00,51.94,52.09,51.85,51.86,1107782.0,44.9867,45.1166,44.9088,44.9174,1107782.0
2019-04-29 09:50:00,51.86,51.87,51.54,51.55,1481768.0,44.9174,44.9261,44.6403,44.6489,1481768.0
2019-04-29 10:00:00,51.55,51.78,51.53,51.6,1337742.0,44.6489,44.8481,44.6316,44.6922,1337742.0
2019-04-29 10:10:00,51.61,51.67,51.56,51.6,993472.0,44.7009,44.7529,44.6576,44.6922,993472.0
2019-04-29 10:20:00,51.61,51.69,51.57,51.57,852346.0,44.7009,44.7702,44.6663,44.6663,852346.0
2019-04-29 10:30:00,51.58,51.61,51.52,51.6,931177.0,44.6749,44.7009,44.623,44.6922,931177.0
2019-04-29 10:40:00,51.6,51.65,51.55,51.64,795729.0,44.6922,44.7356,44.6489,44.7269,795729.0
2019-04-29 10:50:00,51.64,51.65,51.57,51.6,469910.0,44.7269,44.7356,44.6663,44.6922,469910.0
2019-04-29 11:00:00,51.6,51.61,51.52,51.52,770835.0,44.6922,44.7009,44.623,44.623,770835.0
2019-04-29 11:10:00,51.53,51.53,51.32,51.33,1321051.0,44.6316,44.6316,44.4497,44.4584,1321051.0
2019-04-29 11:20:00,51.32,51.46,51.32,51.44,968837.0,44.4497,44.571,44.4497,44.5537,968837.0
2019-04-29 11:30:00,51.44,51.46,51.36,51.43,778846.0,44.5537,44.571,44.4844,44.545,778846.0
2019-04-29 11:40:00,51.42,51.43,51.38,51.38,649980.0,44.5363,44.545,44.5017,44.5017,649980.0
2019-04-29 11:50:00,51.38,51.41,51.34,51.34,761711.0,44.5017,44.5277,44.4671,44.4671,761711.0
2019-04-29 12:00:00,51.34,51.35,51.24,51.25,1034810.0,44.4671,44.4757,44.3804,44.3891,1034810.0
2019-04-29 12:10:00,51.24,51.25,51.21,51.21,596716.0,44.3804,44.3891,44.3545,44.3545,596716.0
2019-04-29 12:20:00,51.22,51.37,51.18,51.33,1091227.0,44.3631,44.493,44.3285,44.4584,1091227.0
2019-04-29 12:30:00,51.33,51.38,51.26,51.26,602404.0,44.4584,44.5017,44.3978,44.3978,602404.0
2019-04-29 12:40:00,51.26,51.27,51.19,51.25,647838.0,44.3978,44.4064,44.3371,44.3891,647838.0
2019-04-29 12:50:00,51.25,51.33,51.22,51.28,429943.0,44.3891,44.4584,44.3631,44.4151,429943.0
2019-04-29 13:00:00,51.28,51.3,51.2,51.21,451986.0,44.4151,44.4324,44.3458,44.3545,451986.0
2019-04-29 13:10:00,51.22,51.22,51.12,51.13,715073.0,44.3631,44.3631,44.2765,44.2852,715073.0
2019-04-29 13:20:00,51.14,51.19,51.1,51.15,597679.0,44.2938,44.3371,44.2592,44.3025,597679.0
2019-04-29 13:30:00,51.15,51.18,51.12,51.13,416300.0,44.3025,44.3285,44.2765,44.2852,416300.0
2019-04-29 13:40:00,51.12,51.23,51.12,51.16,480752.0,44.2765,44.3718,44.2765,44.3111,480752.0
2019-04-29 13:50:00,51.15,51.18,51.11,51.15,488957.0,44.3025,44.3285,44.2678,44.3025,488957.0
2019-04-29 14:00:00,51.15,51.24,51.14,51.22,462855.0,44.3025,44.3804,44.2938,44.3631,462855.0
2019-04-29 14:10:00,51.22,51.29,51.21,51.27,697576.0,44.3631,44.4237,44.3545,44.4064,697576.0
2019-04-29 14:20:00,51.28,51.35,51.27,51.35,726438.0,44.4151,44.4757,44.4064,44.4757,726438.0
2019-04-29 14:30:00,51.34,51.35,51.21,51.22,801408.0,44.4671,44.4757,44.3545,44.3631,801408.0
2019-04-29 14:40:00,51.22,51.27,51.2,51.22,367646.0,44.3631,44.4064,44.3458,44.3631,367646.0
2019-04-29 14:50:00,51.22,51.22,51.14,51.18,619927.0,44.3631,44.3631,44.2938,44.3285,619927.0
2019-04-29 15:00:00,51.18,51.2,51.14,51.18,579991.0,44.3285,44.3458,44.2938,44.3285,579991.0
2019-04-29 15:10:00,51.18,51.18,51.12,51.12,590128.0,44.3285,44.3285,44.2765,44.2765,590128.0
2019-04-29 15:20:00,51.13,51.16,51.11,51.12,483527.0,44.2852,44.3111,44.2678,44.2765,483527.0
2019-04-29 15:30:00,51.11,51.19,51.11,51.16,1238578.0,44.2678,44.3371,44.2678,44.3111,1238578.0
2019-04-29 15:40:00,51.16,51.16,51.04,51.05,1407087.0,44.3111,44.3111,44.2072,44.2159,1407087.0
2019-04-29 15:50:00,51.04,51.11,51.0,51.11,3496273.0,44.2072,44.2678,44.1726,44.2678,3496273.0
2019-04-30 09:30:00,51.0,51.24,50.87,51.15,1703727.0,44.1726,44.3804,44.06,44.3025,1703727.0
2019-04-30 09:40:00,51.14,51.18,51.04,51.11,961378.0,44.2938,44.3285,44.2072,44.2678,961378.0
2019-04-30 09:50:00,51.11,51.26,51.1,51.18,589693.0,44.2678,44.3978,44.2592,44.3285,589693.0
2019-04-30 10:00:00,51.18,51.34,51.11,51.27,541141.0,44.3285,44.4671,44.2678,44.4064,541141.0
2019-04-30 10:10:00,51.27,51.39,51.21,51.35,480738.0,44.4064,44.5104,44.3545,44.4757,480738.0
2019-04-30 10:20:00,51.35,51.39,51.18,51.23,585103.0,44.4757,44.5104,44.3285,44.3718,585103.0
2019-04-30 10:30:00,51.24,51.43,51.23,51.29,556227.0,44.3804,44.545,44.3718,44.4237,556227.0
2019-04-30 10:40:00,51.29,51.31,51.25,51.28,373842.0,44.4237,44.4411,44.3891,44.4151,373842.0
2019-04-30 10:50:00,51.28,51.33,51.15,51.16,391604.0,44.4151,44.4584,44.3025,44.3111,391604.0
2019-04-30 11:00:00,51.16,51.17,51.0,51.02,712700.0,44.3111,44.3198,44.1726,44.1899,712700.0
2019-04-30 11:10:00,51.02,51.08,50.98,51.01,486068.0,44.1899,44.2419,44.1552,44.1812,486068.0
2019-04-30 11:20:00,51.02,51.1,51.0,51.07,378611.0,44.1899,44.2592,44.1726,44.2332,378611.0
2019-04-30 11:30:00,51.07,51.13,51.03,51.1,381605.0,44.2332,44.2852,44.1986,44.2592,381605.0
2019-04-30 11:40:00,51.11,51.18,51.1,51.18,327905.0,44.2678,44.3285,44.2592,44.3285,327905.0
2019-04-30 11:50:00,51.18,51.24,51.17,51.19,259055.0,44.3285,44.3804,44.3198,44.3371,259055.0
2019-04-30 12:00:00,51.19,51.22,51.13,51.2,302017.0,44.3371,44.3631,44.2852,44.3458,302017.0
2019-04-30 12:10:00,51.19,51.23,51.14,51.15,243837.0,44.3371,44.3718,44.2938,44.3025,243837.0
2019-04-30 12:20:00,51.15,51.21,51.14,51.2,192743.0,44.3025,44.3545,44.2938,44.3458,192743.0
2019-04-30 12:30:00,51.21,51.27,51.16,51.27,257140.0,44.3545,44.4064,44.3111,44.4064,257140.0
2019-04-30 12:40:00,51.27,51.3,51.19,51.24,315671.0,44.4064,44.4324,44.3371,44.3804,315671.0
2019-04-30 12:50:00,51.24,51.25,51.18,51.25,233179.0,44.3804,44.3891,44.3285,44.3891,233179.0
2019-04-30 13:00:00,51.25,51.26,51.16,51.18,258830.0,44.3891,44.3978,44.3111,44.3285,258830.0
2019-04-30 13:10:00,51.18,51.2,51.13,51.19,209439.0,44.3285,44.3458,44.2852,44.3371,209439.0
2019-04-30 13:20:00,51.19,51.21,51.13,51.14,173036.0,44.3371,44.3545,44.2852,44.2938,173036.0
2019-04-30 13:30:00,51.14,51.15,51.03,51.07,569644.0,44.2938,44.3025,44.1986,44.2332,569644.0
2019-04-30 13:40:00,51.07,51.12,51.04,51.1,443140.0,44.2332,44.2765,44.2072,44.2592,443140.0
2019-04-30 13:50:00,51.1,51.12,51.07,51.09,327477.0,44.2592,44.2765,44.2332,44.2505,327477.0
2019-04-30 14:00:00,51.08,51.13,51.05,51.09,291909.0,44.2419,44.2852,44.2159,44.2505,291909.0
2019-04-30 14:10:00,51.09,51.16,51.07,51.13,524947.0,44.2505,44.3111,44.2332,44.2852,524947.0
2019-04-30 14:20:00,51.14,51.17,51.11,51.16,346268.0,44.2938,44.3198,44.2678,44.3111,346268.0
2019-04-30 14:30:00,51.16,51.19,51.09,51.11,282191.0,44.3111,44.3371,44.2505,44.2678,282191.0
2019-04-30 14:40:00,51.11,51.16,51.11,51.15,316553.0,44.2678,44.3111,44.2678,44.3025,316553.0
2019-04-30 14:50:00,51.15,51.16,51.11,51.15,319921.0,44.3025,44.3111,44.2678,44.3025,319921.0
2019-04-30 15:00:00,51.15,51.24,51.13,51.21,332940.0,44.3025,44.3804,44.2852,44.3545,332940.0
2019-04-30 15:10:00,51.22,51.23,51.08,51.11,392178.0,44.3631,44.3718,44.2419,44.2678,392178.0
2019-04-30 15:20:00,51.11,51.16,51.04,51.04,573965.0,44.2678,44.3111,44.2072,44.2072,573965.0
2019-04-30 15:30:00,51.04,51.12,51.04,51.1,617250.0,44.2072,44.2765,44.2072,44.2592,617250.0
2019-04-30 15:40:00,51.1,51.12,51.02,51.12,718407.0,44.2592,44.2765,44.1899,44.2765,718407.0
2019-04-30 15:50:00,51.11,51.12,51.01,51.03,2455288.0,44.2678,44.2765,44.1812,44.1986,2455288.0
2019-05-01 09:30:00,51.04,51.46,51.04,51.3,1429585.0,44.2072,44.571,44.2072,44.4324,1429585.0
2019-05-01 09:40:00,51.31,51.41,51.23,51.32,612994.0,44.4411,44.5277,44.3718,44.4497,612994.0
2019-05-01 09:50:00,51.32,51.37,51.14,51.37,446267.0,44.4497,44.493,44.2938,44.493,446267.0
2019-05-01 10:00:00,51.36,51.4,51.14,51.34,591706.0,44.4844,44.519,44.2938,44.4671,591706.0
2019-05-01 10:10:00,51.34,51.48,51.31,51.36,374800.0,44.4671,44.5883,44.4411,44.4844,374800.0
2019-05-01 10:20:00,51.36,51.46,51.35,51.45,332147.0,44.4844,44.571,44.4757,44.5623,332147.0
2019-05-01 10:30:00,51.44,51.59,51.4,51.58,444327.0,44.5537,44.6836,44.519,44.6749,444327.0
2019-05-01 10:40:00,51.58,51.6,51.49,51.51,355016.0,44.6749,44.6922,44.597,44.6143,355016.0
2019-05-01 10:50:00,51.51,51.55,51.46,51.47,296154.0,44.6143,44.6489,44.571,44.5796,296154.0
2019-05-01 11:00:00,51.47,51.51,51.44,51.48,295760.0,44.5796,44.6143,44.5537,44.5883,295760.0
2019-05-01 11:10:00,51.48,51.52,51.4,51.45,208597.0,44.5883,44.623,44.519,44.5623,208597.0
2019-05-01 11:20:00,51.45,51.46,51.38,51.39,258912.0,44.5623,44.571,44.5017,44.5104,258912.0
2019-05-01 11:30:00,51.39,51.49,51.36,51.47,231442.0,44.5104,44.597,44.4844,44.5796,231442.0
2019-05-01 11:40:00,51.48,51.52,51.45,51.51,312380.0,44.5883,44.623,44.5623,44.6143,312380.0
2019-05-01 11:50:00,51.51,51.55,51.47,51.5,195971.0,44.6143,44.6489,44.5796,44.6056,195971.0
2019-05-01 12:00:00,51.5,51.52,51.45,51.48,165157.0,44.6056,44.623,44.5623,44.5883,165157.0
2019-05-01 12:10:00,51.48,51.5,51.44,51.44,222715.0,44.5883,44.6056,44.5537,44.5537,222715.0
2019-05-01 12:20:00,51.45,51.45,51.3,51.37,349270.0,44.5623,44.5623,44.4324,44.493,349270.0
2019-05-01 12:30:00,51.37,51.38,51.29,51.3,196317.0,44.493,44.5017,44.4237,44.4324,196317.0
2019-05-01 12:40:00,51.29,51.33,51.21,51.32,307138.0,44.4237,44.4584,44.3545,44.4497,307138.0
2019-05-01 12:50:00,51.32,51.32,51.27,51.3,196562.0,44.4497,44.4497,44.4064,44.4324,196562.0
2019-05-01 13:00:00,51.3,51.38,51.24,51.27,337021.0,44.4324,44.5017,44.3804,44.4064,337021.0
2019-05-01 13:10:00,51.28,51.28,51.2,51.26,275970.0,44.4151,44.4151,44.3458,44.3978,275970.0
2019-05-01 13:20:00,51.26,51.3,51.25,51.28,178819.0,44.3978,44.4324,44.3891,44.4151,178819.0
2019-05-01 13:30:00,51.28,51.3,51.23,51.25,286273.0,44.4151,44.4324,44.3718,44.3891,286273.0
2019-05-01 13:40:00,51.25,51.27,51.2,51.24,282852.0,44.3891,44.4064,44.3458,44.3804,282852.0
2019-05-01 13:50:00,51.24,51.27,51.21,51.27,268585.0,44.3804,44.4064,44.3545,44.4064,268585.0
2019-05-01 14:00:00,51.27,51.38,51.21,51.34,486657.0,44.4064,44.5017,44.3545,44.4671,486657.0
2019-05-01 14:10:00,51.34,51.34,51.25,51.3,384550.0,44.4671,44.4671,44.3891,44.4324,384550.0
2019-05-01 14:20:00,51.31,51.34,51.27,51.31,256626.0,44.4411,44.4671,44.4064,44.4411,256626.0
2019-05-01 14:30:00,51.31,51.37,51.07,51.07,519481.0,44.4411,44.493,44.2332,44.2332,519481.0
2019-05-01 14:40:00,51.07,51.1,50.91,50.91,577088.0,44.2332,44.2592,44.0946,44.0946,577088.0
2019-05-01 14:50:00,50.92,51.02,50.89,50.98,498452.0,44.1033,44.1899,44.0773,44.1552,498452.0
2019-05-01 15:00:00,50.97,51.01,50.91,50.97,400225.0,44.1466,44.1812,44.0946,44.1466,400225.0
2019-05-01 15:10:00,50.96,51.08,50.96,51.05,294408.0,44.1379,44.2419,44.1379,44.2159,294408.0
2019-05-01 15:20:00,51.04,51.05,50.89,50.96,446240.0,44.2072,44.2159,44.0773,44.1379,446240.0
2019-05-01 15:30:00,50.95,50.96,50.8,50.86,618741.0,44.1293,44.1379,43.9993,44.0513,618741.0
2019-05-01 15:40:00,50.86,50.88,50.79,50.81,589185.0,44.0513,44.0686,43.9907,44.008,589185.0
2019-05-01 15:50:00,50.8,50.83,50.74,50.76,2160693.0,43.9993,44.0253,43.9474,43.9647,2160693.0
2019-05-02 09:30:00,50.85,51.21,50.76,51.21,1342887.0,44.0426,44.3545,43.9647,44.3545,1342887.0
2019-05-02 09:40:00,51.21,51.28,51.11,51.22,598812.0,44.3545,44.4151,44.2678,44.3631,598812.0
2019-05-02 09:50:00,51.22,51.22,51.02,51.08,527380.0,44.3631,44.3631,44.1899,44.2419,527380.0
2019-05-02 10:00:00,51.08,51.2,51.06,51.11,504109.0,44.2419,44.3458,44.2245,44.2678,504109.0
2019-05-02 10:10:00,51.11,51.27,51.08,51.24,570476.0,44.2678,44.4064,44.2419,44.3804,570476.0
2019-05-02 10:20:00,51.24,51.33,51.18,51.23,519395.0,44.3804,44.4584,44.3285,44.3718,519395.0
2019-05-02 10:30:00,51.23,51.28,51.18,51.23,317028.0,44.3718,44.4151,44.3285,44.3718,317028.0
2019-05-02 10:40:00,51.23,51.24,51.1,51.14,249860.0,44.3718,44.3804,44.2592,44.2938,249860.0
2019-05-02 10:50:00,51.14,51.15,51.01,51.02,389965.0,44.2938,44.3025,44.1812,44.1899,389965.0
2019-05-02 11:00:00,51.02,51.05,50.92,51.05,501210.0,44.1899,44.2159,44.1033,44.2159,501210.0
2019-05-02 11:10:00,51.05,51.06,50.78,50.78,751823.0,44.2159,44.2245,43.982,43.982,751823.0
2019-05-02 11:20:00,50.78,50.79,50.53,50.54,794947.0,43.982,43.9907,43.7655,43.7741,794947.0
2019-05-02 11:30:00,50.55,50.7,50.53,50.53,506838.0,43.7828,43.9127,43.7655,43.7655,506838.0
2019-05-02 11:40:00,50.54,50.6,50.15,50.26,1231685.0,43.7741,43.8261,43.4364,43.5316,1231685.0
2019-05-02 11:50:00,50.25,50.26,50.12,50.22,774147.0,43.523,43.5316,43.4104,43.497,774147.0
2019-05-02 12:00:00,50.22,50.35,50.15,50.33,640347.0,43.497,43.6096,43.4364,43.5923,640347.0
2019-05-02 12:10:00,50.32,50.39,50.26,50.31,443369.0,43.5836,43.6442,43.5316,43.5749,443369.0
2019-05-02 12:20:00,50.31,50.44,50.31,50.4,325693.0,43.5749,43.6875,43.5749,43.6529,325693.0
2019-05-02 12:30:00,50.4,50.44,50.36,50.43,335161.0,43.6529,43.6875,43.6182,43.6789,335161.0
2019-05-02 12:40:00,50.43,50.45,50.29,50.36,292742.0,43.6789,43.6962,43.5576,43.6182,292742.0
2019-05-02 12:50:00,50.37,50.37,50.23,50.26,276386.0,43.6269,43.6269,43.5056,43.5316,276386.0
2019-05-02 13:00:00,50.26,50.31,50.18,50.29,383279.0,43.5316,43.5749,43.4623,43.5576,383279.0
2019-05-02 13:10:00,50.28,50.42,50.27,50.41,290922.0,43.549,43.6702,43.5403,43.6616,290922.0
2019-05-02 13:20:00,50.41,50.45,50.36,50.38,273110.0,43.6616,43.6962,43.6182,43.6356,273110.0
2019-05-02 13:30:00,50.38,50.47,50.33,50.45,365643.0,43.6356,43.7135,43.5923,43.6962,365643.0
2019-05-02 13:40:00,50.44,50.53,50.41,50.5,434606.0,43.6875,43.7655,43.6616,43.7395,434606.0
2019-05-02 13:50:00,50.49,50.6,50.49,50.49,312290.0,43.7308,43.8261,43.7308,43.7308,312290.0
2019-05-02 14:00:00,50.5,50.59,50.48,50.52,198630.0,43.7395,43.8175,43.7222,43.7568,198630.0
2019-05-02 14:10:00,50.52,50.69,50.52,50.67,351762.0,43.7568,43.9041,43.7568,43.8867,351762.0
2019-05-02 14:20:00,50.67,50.75,50.61,50.62,249589.0,43.8867,43.956,43.8348,43.8434,249589.0
2019-05-02 14:30:00,50.61,50.69,50.54,50.57,313793.0,43.8348,43.9041,43.7741,43.8001,313793.0
2019-05-02 14:40:00,50.57,50.59,50.48,50.52,367253.0,43.8001,43.8175,43.7222,43.7568,367253.0
2019-05-02 14:50:00,50.51,50.62,50.48,50.59,291959.0,43.7482,43.8434,43.7222,43.8175,291959.0
2019-05-02 15:00:00,50.59,50.63,50.53,50.57,261993.0,43.8175,43.8521,43.7655,43.8001,261993.0
2019-05-02 15:10:00,50.56,50.61,50.53,50.55,348514.0,43.7915,43.8348,43.7655,43.7828,348514.0
2019-05-02 15:20:00,50.55,50.59,50.51,50.55,270600.0,43.7828,43.8175,43.7482,43.7828,270600.0
2019-05-02 15:30:00,50.54,50.57,50.47,50.52,397535.0,43.7741,43.8001,43.7135,43.7568,397535.0
2019-05-02 15:40:00,50.51,50.51,50.41,50.46,556676.0,43.7482,43.7482,43.6616,43.7049,556676.0
2019-05-02 15:50:00,50.46,50.58,50.45,50.56,1305178.0,43.7049,43.8088,43.6962,43.7915,1305178.0
2019-05-03 09:30:00,51.04,51.1,50.73,50.89,1266867.0,44.2072,44.2592,43.9387,44.0773,1266867.0
2019-05-03 09:40:00,50.89,50.94,50.74,50.88,690763.0,44.0773,44.1206,43.9474,44.0686,690763.0
2019-05-03 09:50:00,50.89,51.04,50.88,51.04,482389.0,44.0773,44.2072,44.0686,44.2072,482389.0
2019-05-03 10:00:00,51.03,51.05,50.86,50.89,388107.0,44.1986,44.2159,44.0513,44.0773,388107.0
2019-05-03 10:10:00,50.9,50.92,50.81,50.85,351661.0,44.086,44.1033,44.008,44.0426,351661.0
2019-05-03 10:20:00,50.85,50.88,50.78,50.87,447765.0,44.0426,44.0686,43.982,44.06,447765.0
2019-05-03 10:30:00,50.87,51.07,50.86,51.05,564031.0,44.06,44.2332,44.0513,44.2159,564031.0
2019-05-03 10:40:00,51.05,51.06,50.95,51.05,418989.0,44.2159,44.2245,44.1293,44.2159,418989.0
2019-05-03 10:50:00,51.05,51.2,51.04,51.19,538938.0,44.2159,44.3458,44.2072,44.3371,538938.0
2019-05-03 11:00:00,51.18,51.27,51.18,51.19,754686.0,44.3285,44.4064,44.3285,44.3371,754686.0
2019-05-03 11:10:00,51.2,51.23,51.14,51.17,399464.0,44.3458,44.3718,44.2938,44.3198,399464.0
2019-05-03 11:20:00,51.17,51.2,51.04,51.08,427182.0,44.3198,44.3458,44.2072,44.2419,427182.0
2019-05-03 11:30:00,51.08,51.11,51.02,51.11,510570.0,44.2419,44.2678,44.1899,44.2678,510570.0
2019-05-03 11:40:00,51.11,51.13,50.98,51.02,456210.0,44.2678,44.2852,44.1552,44.1899,456210.0
2019-05-03 11:50:00,51.03,51.12,51.0,51.09,327649.0,44.1986,44.2765,44.1726,44.2505,327649.0
2019-05-03 12:00:00,51.08,51.14,51.02,51.1,307794.0,44.2419,44.2938,44.1899,44.2592,307794.0
2019-05-03 12:10:00,51.1,51.11,51.07,51.1,289691.0,44.2592,44.2678,44.2332,44.2592,289691.0
2019-05-03 12:20:00,51.09,51.15,51.08,51.13,343076.0,44.2505,44.3025,44.2419,44.2852,343076.0
2019-05-03 12:30:00,51.13,51.2,51.12,51.18,362869.0,44.2852,44.3458,44.2765,44.3285,362869.0
2019-05-03 12:40:00,51.19,51.2,51.08,51.09,331821.0,44.3371,44.3458,44.2419,44.2505,331821.0
2019-05-03 12:50:00,51.09,51.16,51.06,51.15,432467.0,44.2505,44.3111,44.2245,44.3025,432467.0
2019-05-03 13:00:00,51.14,51.2,51.14,51.18,181636.0,44.2938,44.3458,44.2938,44.3285,181636.0
2019-05-03 13:10:00,51.18,51.28,51.17,51.27,336311.0,44.3285,44.4151,44.3198,44.4064,336311.0
2019-05-03 13:20:00,51.26,51.32,51.24,51.3,357864.0,44.3978,44.4497,44.3804,44.4324,357864.0
2019-05-03 13:30:00,51.3,51.32,51.24,51.29,271228.0,44.4324,44.4497,44.3804,44.4237,271228.0
2019-05-03 13:40:00,51.29,51.32,51.27,51.3,222948.0,44.4237,44.4497,44.4064,44.4324,222948.0
2019-05-03 13:50:00,51.3,51.37,51.27,51.3,248834.0,44.4324,44.493,44.4064,44.4324,248834.0
2019-05-03 14:00:00,51.3,51.32,51.26,51.3,288326.0,44.4324,44.4497,44.3978,44.4324,288326.0
2019-05-03 14:10:00,51.31,51.33,51.26,51.27,300328.0,44.4411,44.4584,44.3978,44.4064,300328.0
2019-05-03 14:20:00,51.28,51.4,51.27,51.4,337522.0,44.4151,44.519,44.4064,44.519,337522.0
2019-05-03 14:30:00,51.39,51.44,51.34,51.4,413707.0,44.5104,44.5537,44.4671,44.519,413707.0
2019-05-03 14:40:00,51.4,51.5,51.36,51.5,608178.0,44.519,44.6056,44.4844,44.6056,608178.0
2019-05-03 14:50:00,51.49,51.52,51.47,51.5,499739.0,44.597,44.623,44.5796,44.6056,499739.0
2019-05-03 15:00:00,51.49,51.57,51.4,51.53,641575.0,44.597,44.6663,44.519,44.6316,641575.0
2019-05-03 15:10:00,51.53,51.56,51.47,51.48,465649.0,44.6316,44.6576,44.5796,44.5883,465649.0
2019-05-03 15:20:00,51.48,51.58,51.47,51.58,583598.0,44.5883,44.6749,44.5796,44.6749,583598.0
2019-05-03 15:30:00,51.58,51.68,51.55,51.66,1063274.0,44.6749,44.7615,44.6489,44.7442,1063274.0
2019-05-03 15:40:00,51.67,51.75,51.64,51.73,1939539.0,44.7529,44.8222,44.7269,44.8048,1939539.0
2019-05-03 15:50:00,51.73,51.82,51.72,51.74,2732188.0,44.8048,44.8828,44.7962,44.8135,2732188.0
2019-05-06 09:30:00,50.23,50.49,50.19,50.48,1917902.0,43.7732,43.9998,43.7383,43.9911,1917902.0
2019-05-06 09:40:00,50.47,50.66,50.35,50.62,1044795.0,43.9824,44.1479,43.8778,44.1131,1044795.0
2019-05-06 09:50:00,50.61,50.99,50.55,50.98,887736.0,44.1044,44.4355,44.0521,44.4268,887736.0
2019-05-06 10:00:00,50.97,50.99,50.83,50.98,829759.0,44.4181,44.4355,44.2961,44.4268,829759.0
2019-05-06 10:10:00,50.98,51.09,50.89,50.96,673325.0,44.4268,44.5227,44.3484,44.4094,673325.0
2019-05-06 10:20:00,50.97,51.02,50.95,50.99,338509.0,44.4181,44.4617,44.4007,44.4355,338509.0
2019-05-06 10:30:00,50.98,51.02,50.88,50.93,402381.0,44.4268,44.4617,44.3397,44.3832,402381.0
2019-05-06 10:40:00,50.93,50.97,50.75,50.85,411757.0,44.3832,44.4181,44.2264,44.3135,411757.0
2019-05-06 10:50:00,50.85,50.98,50.83,50.95,409128.0,44.3135,44.4268,44.2961,44.4007,409128.0
2019-05-06 11:00:00,50.95,50.97,50.89,50.95,382472.0,44.4007,44.4181,44.3484,44.4007,382472.0
2019-05-06 11:10:00,50.96,50.96,50.85,50.92,535176.0,44.4094,44.4094,44.3135,44.3745,535176.0
2019-05-06 11:20:00,50.91,50.97,50.88,50.94,373964.0,44.3658,44.4181,44.3397,44.3919,373964.0
2019-05-06 11:30:00,50.93,50.96,50.86,50.9,489858.0,44.3832,44.4094,44.3222,44.3571,489858.0
2019-05-06 11:40:00,50.9,50.97,50.87,50.91,232562.0,44.3571,44.4181,44.3309,44.3658,232562.0
2019-05-06 11:50:00,50.91,50.92,50.75,50.77,285889.0,44.3658,44.3745,44.2264,44.2438,285889.0
2019-05-06 12:00:00,50.77,50.8,50.66,50.69,269297.0,44.2438,44.2699,44.1479,44.1741,269297.0
2019-05-06 12:10:00,50.69,50.73,50.65,50.69,224969.0,44.1741,44.2089,44.1392,44.1741,224969.0
2019-05-06 12:20:00,50.68,50.77,50.66,50.72,306335.0,44.1654,44.2438,44.1479,44.2002,306335.0
2019-05-06 12:30:00,50.73,50.85,50.72,50.85,197793.0,44.2089,44.3135,44.2002,44.3135,197793.0
2019-05-06 12:40:00,50.84,50.85,50.74,50.75,169314.0,44.3048,44.3135,44.2176,44.2264,169314.0
2019-05-06 12:50:00,50.76,50.77,50.71,50.74,249981.0,44.2351,44.2438,44.1915,44.2176,249981.0
2019-05-06 13:00:00,50.74,50.75,50.67,50.72,336381.0,44.2176,44.2264,44.1566,44.2002,336381.0
2019-05-06 13:10:00,50.72,50.81,50.72,50.79,209353.0,44.2002,44.2787,44.2002,44.2612,209353.0
2019-05-06 13:20:00,50.79,50.83,50.78,50.82,233887.0,44.2612,44.2961,44.2525,44.2874,233887.0
2019-05-06 13:30:00,50.82,50.86,50.8,50.81,208431.0,44.2874,44.3222,44.2699,44.2787,208431.0
2019-05-06 13:40:00,50.8,50.87,50.8,50.86,215881.0,44.2699,44.3309,44.2699,44.3222,215881.0
2019-05-06 13:50:00,50.87,50.91,50.83,50.9,196184.0,44.3309,44.3658,44.2961,44.3571,196184.0
2019-05-06 14:00:00,50.9,50.92,50.88,50.91,180209.0,44.3571,44.3745,44.3397,44.3658,180209.0
2019-05-06 14:10:00,50.91,50.95,50.89,50.95,268016.0,44.3658,44.4007,44.3484,44.4007,268016.0
2019-05-06 14:20:00,50.95,50.95,50.88,50.92,250322.0,44.4007,44.4007,44.3397,44.3745,250322.0
2019-05-06 14:30:00,50.92,51.16,50.9,51.16,801292.0,44.3745,44.5837,44.3571,44.5837,801292.0
2019-05-06 14:40:00,51.16,51.16,51.1,51.15,309990.0,44.5837,44.5837,44.5314,44.5749,309990.0
2019-05-06 14:50:00,51.15,51.19,51.12,51.14,360581.0,44.5749,44.6098,44.5488,44.5662,360581.0
2019-05-06 15:00:00,51.14,51.16,51.08,51.14,398612.0,44.5662,44.5837,44.5139,44.5662,398612.0
2019-05-06 15:10:00,51.14,51.14,51.07,51.1,361836.0,44.5662,44.5662,44.5052,44.5314,361836.0
2019-05-06 15:20:00,51.1,51.18,51.03,51.11,375705.0,44.5314,44.6011,44.4704,44.5401,375705.0
2019-05-06 15:30:00,51.1,51.18,51.1,51.15,417549.0,44.5314,44.6011,44.5314,44.5749,417549.0
2019-05-06 15:40:00,51.15,51.19,51.11,51.19,594270.0,44.5749,44.6098,44.5401,44.6098,594270.0
2019-05-06 15:50:00,51.19,51.28,51.17,51.23,1918522.0,44.6098,44.6882,44.5924,44.6447,1918522.0
2019-05-07 09:30:00,50.6,50.76,50.31,50.73,1432214.0,44.0956,44.2351,43.8429,44.2089,1432214.0
2019-05-07 09:40:00,50.73,50.88,50.5,50.52,981513.0,44.2089,44.3397,44.0085,44.0259,981513.0
2019-05-07 09:50:00,50.52,50.59,50.45,50.5,618357.0,44.0259,44.0869,43.9649,44.0085,618357.0
2019-05-07 10:00:00,50.51,50.51,50.33,50.45,1250521.0,44.0172,44.0172,43.8604,43.9649,1250521.0
2019-05-07 10:10:00,50.45,50.55,50.35,50.54,594972.0,43.9649,44.0521,43.8778,44.0434,594972.0
2019-05-07 10:20:00,50.53,50.63,50.43,50.54,513688.0,44.0346,44.1218,43.9475,44.0434,513688.0
2019-05-07 10:30:00,50.54,50.57,50.28,50.31,606868.0,44.0434,44.0695,43.8168,43.8429,606868.0
2019-05-07 10:40:00,50.31,50.34,50.21,50.22,632174.0,43.8429,43.8691,43.7558,43.7645,632174.0
2019-05-07 10:50:00,50.22,50.3,50.14,50.27,950508.0,43.7645,43.8342,43.6948,43.8081,950508.0
2019-05-07 11:00:00,50.26,50.39,50.18,50.38,697566.0,43.7993,43.9126,43.7296,43.9039,697566.0
2019-05-07 11:10:00,50.38,50.43,50.26,50.41,506671.0,43.9039,43.9475,43.7993,43.9301,506671.0
2019-05-07 11:20:00,50.41,50.57,50.33,50.52,725832.0,43.9301,44.0695,43.8604,44.0259,725832.0
2019-05-07 11:30:00,50.53,50.57,50.35,50.5,423444.0,44.0346,44.0695,43.8778,44.0085,423444.0
2019-05-07 11:40:00,50.49,50.55,50.34,50.41,397095.0,43.9998,44.0521,43.8691,43.9301,397095.0
2019-05-07 11:50:00,50.41,50.42,50.28,50.34,341690.0,43.9301,43.9388,43.8168,43.8691,341690.0
2019-05-07 12:00:00,50.33,50.41,50.28,50.39,312679.0,43.8604,43.9301,43.8168,43.9126,312679.0
2019-05-07 12:10:00,50.39,50.47,50.34,50.46,294721.0,43.9126,43.9824,43.8691,43.9736,294721.0
2019-05-07 12:20:00,50.46,50.6,50.46,50.55,311569.0,43.9736,44.0956,43.9736,44.0521,311569.0
2019-05-07 12:30:00,50.55,50.6,50.47,50.49,378576.0,44.0521,44.0956,43.9824,43.9998,378576.0
2019-05-07 12:40:00,50.48,50.51,50.38,50.5,214452.0,43.9911,44.0172,43.9039,44.0085,214452.0
2019-05-07 12:50:00,50.49,50.56,50.33,50.34,235805.0,43.9998,44.0608,43.8604,43.8691,235805.0
2019-05-07 13:00:00,50.34,50.37,50.16,50.16,403081.0,43.8691,43.8952,43.7122,43.7122,403081.0
2019-05-07 13:10:00,50.16,50.24,50.14,50.15,495658.0,43.7122,43.7819,43.6948,43.7035,495658.0
2019-05-07 13:20:00,50.14,50.21,50.07,50.08,497215.0,43.6948,43.7558,43.6338,43.6425,497215.0
2019-05-07 13:30:00,50.09,50.11,50.0,50.04,431721.0,43.6512,43.6686,43.5728,43.6076,431721.0
2019-05-07 13:40:00,50.04,50.08,49.95,50.06,534614.0,43.6076,43.6425,43.5292,43.6251,534614.0
2019-05-07 13:50:00,50.06,50.17,50.03,50.08,310340.0,43.6251,43.7209,43.5989,43.6425,310340.0
2019-05-07 14:00:00,50.07,50.23,50.05,50.18,463842.0,43.6338,43.7732,43.6163,43.7296,463842.0
2019-05-07 14:10:00,50.18,50.23,50.12,50.2,393430.0,43.7296,43.7732,43.6773,43.7471,393430.0
2019-05-07 14:20:00,50.19,50.25,50.03,50.04,387906.0,43.7383,43.7906,43.5989,43.6076,387906.0
2019-05-07 14:30:00,50.05,50.1,49.96,50.01,476987.0,43.6163,43.6599,43.5379,43.5815,476987.0
2019-05-07 14:40:00,50.01,50.06,49.93,49.94,414533.0,43.5815,43.6251,43.5118,43.5205,414533.0
2019-05-07 14:50:00,49.94,50.14,49.93,50.09,382995.0,43.5205,43.6948,43.5118,43.6512,382995.0
2019-05-07 15:00:00,50.09,50.1,49.97,50.08,440824.0,43.6512,43.6599,43.5466,43.6425,440824.0
2019-05-07 15:10:00,50.08,50.27,50.07,50.19,601413.0,43.6425,43.8081,43.6338,43.7383,601413.0
2019-05-07 15:20:00,50.19,50.25,50.1,50.15,713972.0,43.7383,43.7906,43.6599,43.7035,713972.0
2019-05-07 15:30:00,50.14,50.19,50.01,50.03,958647.0,43.6948,43.7383,43.5815,43.5989,958647.0
2019-05-07 15:40:00,50.03,50.33,50.02,50.33,1164590.0,43.5989,43.8604,43.5902,43.8604,1164590.0
2019-05-07 15:50:00,50.33,50.52,50.3,50.5,2748607.0,43.8604,44.0259,43.8342,44.0085,2748607.0
2019-05-08 09:30:00,50.22,50.42,50.14,50.22,910724.0,43.7645,43.9388,43.6948,43.7645,910724.0
2019-05-08 09:40:00,50.22,50.4,50.14,50.3,963225.0,43.7645,43.9214,43.6948,43.8342,963225.0
2019-05-08 09:50:00,50.31,50.31,50.13,50.27,630652.0,43.8429,43.8429,43.6861,43.8081,630652.0
2019-05-08 10:00:00,50.27,50.36,50.16,50.18,451715.0,43.8081,43.8865,43.7122,43.7296,451715.0
2019-05-08 10:10:00,50.19,50.29,50.14,50.27,419497.0,43.7383,43.8255,43.6948,43.8081,419497.0
2019-05-08 10:20:00,50.27,50.32,50.14,50.19,632508.0,43.8081,43.8516,43.6948,43.7383,632508.0
2019-05-08 10:30:00,50.2,50.24,50.08,50.16,435752.0,43.7471,43.7819,43.6425,43.7122,435752.0
2019-05-08 10:40:00,50.17,50.3,50.16,50.23,255316.0,43.7209,43.8342,43.7122,43.7732,255316.0
2019-05-08 10:50:00,50.23,50.48,50.16,50.48,512376.0,43.7732,43.9911,43.7122,43.9911,512376.0
2019-05-08 11:00:00,50.47,50.64,50.43,50.51,672283.0,43.9824,44.1305,43.9475,44.0172,672283.0
2019-05-08 11:10:00,50.51,50.59,50.42,50.45,423420.0,44.0172,44.0869,43.9388,43.9649,423420.0
2019-05-08 11:20:00,50.44,50.51,50.39,50.44,366584.0,43.9562,44.0172,43.9126,43.9562,366584.0
2019-05-08 11:30:00,50.45,50.54,50.32,50.32,484086.0,43.9649,44.0434,43.8516,43.8516,484086.0
2019-05-08 11:40:00,50.32,50.37,50.21,50.32,278417.0,43.8516,43.8952,43.7558,43.8516,278417.0
2019-05-08 11:50:00,50.32,50.44,50.29,50.33,234754.0,43.8516,43.9562,43.8255,43.8604,234754.0
2019-05-08 12:00:00,50.34,50.37,50.19,50.23,344605.0,43.8691,43.8952,43.7383,43.7732,344605.0
2019-05-08 12:10:00,50.23,50.32,50.22,50.29,186052.0,43.7732,43.8516,43.7645,43.8255,186052.0
2019-05-08 12:20:00,50.3,50.45,50.27,50.43,256339.0,43.8342,43.9649,43.8081,43.9475,256339.0
2019-05-08 12:30:00,50.42,50.56,50.39,50.53,336856.0,43.9388,44.0608,43.9126,44.0346,336856.0
2019-05-08 12:40:00,50.53,50.58,50.48,50.51,231294.0,44.0346,44.0782,43.9911,44.0172,231294.0
2019-05-08 12:50:00,50.51,50.58,50.4,50.46,263494.0,44.0172,44.0782,43.9214,43.9736,263494.0
2019-05-08 13:00:00,50.45,50.55,50.41,50.46,163566.0,43.9649,44.0521,43.9301,43.9736,163566.0
2019-05-08 13:10:00,50.46,50.46,50.3,50.3,361055.0,43.9736,43.9736,43.8342,43.8342,361055.0
2019-05-08 13:20:00,50.3,50.31,50.25,50.25,426571.0,43.8342,43.8429,43.7906,43.7906,426571.0
2019-05-08 13:30:00,50.26,50.27,50.18,50.2,470296.0,43.7993,43.8081,43.7296,43.7471,470296.0
2019-05-08 13:40:00,50.2,50.23,50.15,50.18,463663.0,43.7471,43.7732,43.7035,43.7296,463663.0
2019-05-08 13:50:00,50.18,50.19,50.15,50.18,301555.0,43.7296,43.7383,43.7035,43.7296,301555.0
2019-05-08 14:00:00,50.18,50.18,50.1,50.15,406002.0,43.7296,43.7296,43.6599,43.7035,406002.0
2019-05-08 14:10:00,50.15,50.15,50.1,50.13,281574.0,43.7035,43.7035,43.6599,43.6861,281574.0
2019-05-08 14:20:00,50.13,50.22,50.11,50.19,311550.0,43.6861,43.7645,43.6686,43.7383,311550.0
2019-05-08 14:30:00,50.19,50.23,50.16,50.2,201149.0,43.7383,43.7732,43.7122,43.7471,201149.0
2019-05-08 14:40:00,50.2,50.26,50.19,50.22,284638.0,43.7471,43.7993,43.7383,43.7645,284638.0
2019-05-08 14:50:00,50.21,50.25,50.17,50.24,232408.0,43.7558,43.7906,43.7209,43.7819,232408.0
2019-05-08 15:00:00,50.24,50.28,50.19,50.19,336116.0,43.7819,43.8168,43.7383,43.7383,336116.0
2019-05-08 15:10:00,50.2,50.26,50.17,50.23,262532.0,43.7471,43.7993,43.7209,43.7732,262532.0
2019-05-08 15:20:00,50.23,50.39,50.22,50.39,651991.0,43.7732,43.9126,43.7645,43.9126,651991.0
2019-05-08 15:30:00,50.39,50.79,50.37,50.4,1586562.0,43.9126,44.2612,43.8952,43.9214,1586562.0
2019-05-08 15:40:00,50.4,50.45,49.33,49.52,6861105.0,43.9214,43.9649,42.9889,43.1545,6861105.0
2019-05-08 15:50:00,49.53,49.67,49.07,49.2,7178857.0,43.1632,43.2852,42.7623,42.8756,7178857.0
2019-05-09 09:30:00,47.9,48.29,47.06,47.07,5467276.0,41.7427,42.0826,41.0107,41.0194,5467276.0
2019-05-09 09:40:00,47.06,47.08,46.74,46.99,2779329.0,41.0107,41.0281,40.7318,40.9497,2779329.0
2019-05-09 09:50:00,46.99,46.99,46.72,46.95,2226915.0,40.9497,40.9497,40.7144,40.9148,2226915.0
2019-05-09 10:00:00,46.94,46.95,46.52,46.54,2178002.0,40.9061,40.9148,40.5401,40.5575,2178002.0
2019-05-09 10:10:00,46.54,46.71,46.36,46.44,2914233.0,40.5575,40.7057,40.4007,40.4704,2914233.0
2019-05-09 10:20:00,46.45,46.55,46.29,46.42,1623462.0,40.4791,40.5663,40.3397,40.453,1623462.0
2019-05-09 10:30:00,46.42,46.49,46.15,46.2,2126769.0,40.453,40.514,40.2177,40.2612,2126769.0
2019-05-09 10:40:00,46.19,46.43,46.18,46.36,1524803.0,40.2525,40.4617,40.2438,40.4007,1524803.0
2019-05-09 10:50:00,46.35,46.38,46.06,46.08,1429534.0,40.392,40.4181,40.1392,40.1567,1429534.0
2019-05-09 11:00:00,46.07,46.25,46.05,46.22,1243676.0,40.148,40.3048,40.1305,40.2787,1243676.0
2019-05-09 11:10:00,46.23,46.62,46.19,46.37,1380577.0,40.2874,40.6273,40.2525,40.4094,1380577.0
2019-05-09 11:20:00,46.37,46.49,46.23,46.3,1193671.0,40.4094,40.514,40.2874,40.3484,1193671.0
2019-05-09 11:30:00,46.31,46.39,46.17,46.31,1197299.0,40.3571,40.4268,40.2351,40.3571,1197299.0
2019-05-09 11:40:00,46.31,46.6,46.3,46.59,1134593.0,40.3571,40.6098,40.3484,40.6011,1134593.0
2019-05-09 11:50:00,46.59,46.75,46.56,46.71,1219765.0,40.6011,40.7405,40.575,40.7057,1219765.0
2019-05-09 12:00:00,46.71,46.81,46.63,46.79,1142022.0,40.7057,40.7928,40.636,40.7754,1142022.0
2019-05-09 12:10:00,46.8,46.85,46.74,46.84,671336.0,40.7841,40.8277,40.7318,40.819,671336.0
2019-05-09 12:20:00,46.84,46.98,46.79,46.91,1026288.0,40.819,40.941,40.7754,40.88,1026288.0
2019-05-09 12:30:00,46.91,47.18,46.91,47.14,1429365.0,40.88,41.1153,40.88,41.0804,1429365.0
2019-05-09 12:40:00,47.14,47.34,47.0,47.07,1346941.0,41.0804,41.2547,40.9584,41.0194,1346941.0
2019-05-09 12:50:00,47.07,47.19,47.01,47.08,501518.0,41.0194,41.124,40.9671,41.0281,501518.0
2019-05-09 13:00:00,47.09,47.21,47.0,47.05,570359.0,41.0368,41.1414,40.9584,41.002,570359.0
2019-05-09 13:10:00,47.05,47.08,46.92,47.01,752280.0,41.002,41.0281,40.8887,40.9671,752280.0
2019-05-09 13:20:00,47.01,47.05,46.92,46.94,866589.0,40.9671,41.002,40.8887,40.9061,866589.0
2019-05-09 13:30:00,46.94,46.99,46.9,46.96,541582.0,40.9061,40.9497,40.8713,40.9235,541582.0
2019-05-09 13:40:00,46.97,47.06,46.88,47.04,500567.0,40.9323,41.0107,40.8538,40.9933,500567.0
2019-05-09 13:50:00,47.03,47.04,46.88,46.89,972262.0,40.9845,40.9933,40.8538,40.8625,972262.0
2019-05-09 14:00:00,46.89,46.9,46.8,46.87,931743.0,40.8625,40.8713,40.7841,40.8451,931743.0
2019-05-09 14:10:00,46.87,46.89,46.78,46.86,1044828.0,40.8451,40.8625,40.7667,40.8364,1044828.0
2019-05-09 14:20:00,46.87,47.0,46.83,46.87,625494.0,40.8451,40.9584,40.8103,40.8451,625494.0
2019-05-09 14:30:00,46.88,46.96,46.86,46.94,479107.0,40.8538,40.9235,40.8364,40.9061,479107.0
2019-05-09 14:40:00,46.94,47.02,46.87,46.87,508186.0,40.9061,40.9758,40.8451,40.8451,508186.0
2019-05-09 14:50:00,46.88,46.97,46.76,46.78,648421.0,40.8538,40.9323,40.7493,40.7667,648421.0
2019-05-09 15:00:00,46.77,46.8,46.51,46.52,957590.0,40.758,40.7841,40.5314,40.5401,957590.0
2019-05-09 15:10:00,46.51,46.68,46.51,46.68,580130.0,40.5314,40.6795,40.5314,40.6795,580130.0
2019-05-09 15:20:00,46.67,46.77,46.62,46.77,495146.0,40.6708,40.758,40.6273,40.758,495146.0
2019-05-09 15:30:00,46.77,46.86,46.75,46.85,964458.0,40.758,40.8364,40.7405,40.8277,964458.0
2019-05-09 15:40:00,46.84,46.85,46.58,46.7,1568321.0,40.819,40.8277,40.5924,40.697,1568321.0
2019-05-09 15:50:00,46.7,46.73,46.58,46.62,3555346.0,40.697,40.7231,40.5924,40.6273,3555346.0
2019-05-10 09:30:00,46.44,46.78,46.27,46.72,1922713.0,40.4704,40.7667,40.3222,40.7144,1922713.0
2019-05-10 09:40:00,46.72,46.8,46.57,46.74,1342724.0,40.7144,40.7841,40.5837,40.7318,1342724.0
2019-05-10 09:50:00,46.73,46.77,46.33,46.33,1062576.0,40.7231,40.758,40.3745,40.3745,1062576.0
2019-05-10 10:00:00,46.34,46.36,46.09,46.15,984769.0,40.3832,40.4007,40.1654,40.2177,984769.0
2019-05-10 10:10:00,46.15,46.17,45.94,46.04,1768276.0,40.2177,40.2351,40.0347,40.1218,1768276.0
2019-05-10 10:20:00,46.03,46.14,45.95,46.07,699280.0,40.1131,40.209,40.0434,40.148,699280.0
2019-05-10 10:30:00,46.05,46.06,45.73,45.75,2015131.0,40.1305,40.1392,39.8517,39.8691,2015131.0
2019-05-10 10:40:00,45.76,45.76,45.5,45.7,1539546.0,39.8778,39.8778,39.6512,39.8255,1539546.0
2019-05-10 10:50:00,45.7,45.8,45.59,45.63,1124805.0,39.8255,39.9127,39.7297,39.7645,1124805.0
2019-05-10 11:00:00,45.62,45.67,45.46,45.6,1136025.0,39.7558,39.7994,39.6164,39.7384,1136025.0
2019-05-10 11:10:00,45.6,45.69,45.47,45.52,959103.0,39.7384,39.8168,39.6251,39.6687,959103.0
2019-05-10 11:20:00,45.52,45.58,45.32,45.35,1148515.0,39.6687,39.7209,39.4944,39.5205,1148515.0
2019-05-10 11:30:00,45.35,45.39,45.25,45.3,1760592.0,39.5205,39.5554,39.4334,39.4769,1760592.0
2019-05-10 11:40:00,45.29,45.34,45.1,45.2,1237933.0,39.4682,39.5118,39.3026,39.3898,1237933.0
2019-05-10 11:50:00,45.2,45.4,45.16,45.3,1018967.0,39.3898,39.5641,39.3549,39.4769,1018967.0
2019-05-10 12:00:00,45.29,45.56,45.29,45.4,831156.0,39.4682,39.7035,39.4682,39.5641,831156.0
2019-05-10 12:10:00,45.39,45.72,45.39,45.69,753247.0,39.5554,39.8429,39.5554,39.8168,753247.0
2019-05-10 12:20:00,45.69,45.73,45.6,45.61,782758.0,39.8168,39.8517,39.7384,39.7471,782758.0
2019-05-10 12:30:00,45.61,45.8,45.58,45.78,711483.0,39.7471,39.9127,39.7209,39.8952,711483.0
2019-05-10 12:40:00,45.77,45.8,45.61,45.62,480980.0,39.8865,39.9127,39.7471,39.7558,480980.0
2019-05-10 12:50:00,45.61,45.83,45.59,45.68,698961.0,39.7471,39.9388,39.7297,39.8081,698961.0
2019-05-10 13:00:00,45.68,45.79,45.65,45.72,589291.0,39.8081,39.9039,39.7819,39.8429,589291.0
2019-05-10 13:10:00,45.71,45.94,45.69,45.93,663862.0,39.8342,40.0347,39.8168,40.0259,663862.0
2019-05-10 13:20:00,45.93,46.0,45.89,45.94,499597.0,40.0259,40.0869,39.9911,40.0347,499597.0
2019-05-10 13:30:00,45.95,46.03,45.89,45.95,439294.0,40.0434,40.1131,39.9911,40.0434,439294.0
2019-05-10 13:40:00,45.95,46.04,45.89,46.0,445131.0,40.0434,40.1218,39.9911,40.0869,445131.0
2019-05-10 13:50:00,46.01,46.13,46.0,46.04,545577.0,40.0957,40.2002,40.0869,40.1218,545577.0
2019-05-10 14:00:00,46.04,46.2,46.0,46.19,497663.0,40.1218,40.2612,40.0869,40.2525,497663.0
2019-05-10 14:10:00,46.18,46.21,46.0,46.03,482808.0,40.2438,40.27,40.0869,40.1131,482808.0
2019-05-10 14:20:00,46.03,46.04,45.92,46.0,461264.0,40.1131,40.1218,40.0172,40.0869,461264.0
2019-05-10 14:30:00,46.0,46.1,45.97,46.09,382958.0,40.0869,40.1741,40.0608,40.1654,382958.0
2019-05-10 14:40:00,46.1,46.14,46.04,46.05,314797.0,40.1741,40.209,40.1218,40.1305,314797.0
2019-05-10 14:50:00,46.05,46.15,46.03,46.05,475928.0,40.1305,40.2177,40.1131,40.1305,475928.0
2019-05-10 15:00:00,46.05,46.17,46.05,46.06,472187.0,40.1305,40.2351,40.1305,40.1392,472187.0
2019-05-10 15:10:00,46.05,46.31,46.02,46.28,492157.0,40.1305,40.3571,40.1044,40.331,492157.0
2019-05-10 15:20:00,46.28,46.5,46.28,46.46,748850.0,40.331,40.5227,40.331,40.4878,748850.0
2019-05-10 15:30:00,46.46,46.48,46.19,46.2,864444.0,40.4878,40.5052,40.2525,40.2612,864444.0
2019-05-10 15:40:00,46.19,46.22,46.04,46.05,1092173.0,40.2525,40.2787,40.1218,40.1305,1092173.0
2019-05-10 15:50:00,46.05,46.22,46.01,46.22,2864010.0,40.1305,40.2787,40.0957,40.2787,2864010.0
2019-05-13 09:30:00,45.06,45.64,45.02,45.34,2504061.0,39.2678,39.7732,39.2329,39.5118,2504061.0
2019-05-13 09:40:00,45.35,45.43,45.09,45.25,1354805.0,39.5205,39.5902,39.2939,39.4334,1354805.0
2019-05-13 09:50:00,45.25,45.25,45.04,45.13,1159741.0,39.4334,39.4334,39.2504,39.3288,1159741.0
2019-05-13 10:00:00,45.1,45.14,44.94,45.12,1643843.0,39.3026,39.3375,39.1632,39.3201,1643843.0
2019-05-13 10:10:00,45.12,45.3,45.02,45.22,759662.0,39.3201,39.4769,39.2329,39.4072,759662.0
2019-05-13 10:20:00,45.22,45.36,45.11,45.33,814551.0,39.4072,39.5292,39.3114,39.5031,814551.0
2019-05-13 10:30:00,45.33,45.53,45.25,45.46,789103.0,39.5031,39.6774,39.4334,39.6164,789103.0
2019-05-13 10:40:00,45.47,45.57,45.32,45.33,514556.0,39.6251,39.7122,39.4944,39.5031,514556.0
2019-05-13 10:50:00,45.33,45.59,45.3,45.5,670523.0,39.5031,39.7297,39.4769,39.6512,670523.0
2019-05-13 11:00:00,45.49,45.57,45.26,45.28,635387.0,39.6425,39.7122,39.4421,39.4595,635387.0
2019-05-13 11:10:00,45.28,45.34,45.09,45.18,666571.0,39.4595,39.5118,39.2939,39.3724,666571.0
2019-05-13 11:20:00,45.17,45.31,45.09,45.11,666293.0,39.3636,39.4856,39.2939,39.3114,666293.0
2019-05-13 11:30:00,45.12,45.19,45.01,45.03,537776.0,39.3201,39.3811,39.2242,39.2416,537776.0
2019-05-13 11:40:00,45.03,45.05,44.88,44.91,1272637.0,39.2416,39.2591,39.1109,39.1371,1272637.0
2019-05-13 11:50:00,44.91,45.06,44.86,45.05,648774.0,39.1371,39.2678,39.0935,39.2591,648774.0
2019-05-13 12:00:00,45.05,45.06,44.91,44.92,485194.0,39.2591,39.2678,39.1371,39.1458,485194.0
2019-05-13 12:10:00,44.92,45.01,44.9,44.97,380980.0,39.1458,39.2242,39.1283,39.1894,380980.0
2019-05-13 12:20:00,44.97,45.0,44.85,44.93,435311.0,39.1894,39.2155,39.0848,39.1545,435311.0
2019-05-13 12:30:00,44.92,45.07,44.88,44.97,603753.0,39.1458,39.2765,39.1109,39.1894,603753.0
2019-05-13 12:40:00,44.97,44.98,44.88,44.89,557117.0,39.1894,39.1981,39.1109,39.1196,557117.0
2019-05-13 12:50:00,44.89,44.89,44.78,44.82,718273.0,39.1196,39.1196,39.0238,39.0586,718273.0
2019-05-13 13:00:00,44.81,44.87,44.76,44.83,538925.0,39.0499,39.1022,39.0063,39.0673,538925.0
2019-05-13 13:10:00,44.82,44.9,44.78,44.82,360506.0,39.0586,39.1283,39.0238,39.0586,360506.0
2019-05-13 13:20:00,44.82,44.9,44.78,44.84,288871.0,39.0586,39.1283,39.0238,39.0761,288871.0
2019-05-13 13:30:00,44.84,44.95,44.8,44.9,742129.0,39.0761,39.1719,39.0412,39.1283,742129.0
2019-05-13 13:40:00,44.89,44.97,44.84,44.97,508933.0,39.1196,39.1894,39.0761,39.1894,508933.0
2019-05-13 13:50:00,44.97,45.05,44.91,45.03,311359.0,39.1894,39.2591,39.1371,39.2416,311359.0
2019-05-13 14:00:00,45.03,45.09,44.97,44.99,415522.0,39.2416,39.2939,39.1894,39.2068,415522.0
2019-05-13 14:10:00,45.0,45.0,44.8,44.82,514929.0,39.2155,39.2155,39.0412,39.0586,514929.0
2019-05-13 14:20:00,44.82,45.16,44.81,45.01,775459.0,39.0586,39.3549,39.0499,39.2242,775459.0
2019-05-13 14:30:00,45.01,45.05,44.89,44.91,492299.0,39.2242,39.2591,39.1196,39.1371,492299.0
2019-05-13 14:40:00,44.91,44.98,44.85,44.95,551321.0,39.1371,39.1981,39.0848,39.1719,551321.0
2019-05-13 14:50:00,44.94,45.05,44.94,44.96,489061.0,39.1632,39.2591,39.1632,39.1806,489061.0
2019-05-13 15:00:00,44.95,45.06,44.9,44.97,447094.0,39.1719,39.2678,39.1283,39.1894,447094.0
2019-05-13 15:10:00,44.97,45.01,44.86,44.88,523410.0,39.1894,39.2242,39.0935,39.1109,523410.0
2019-05-13 15:20:00,44.88,44.88,44.79,44.82,608838.0,39.1109,39.1109,39.0325,39.0586,608838.0
2019-05-13 15:30:00,44.81,44.81,44.7,44.8,1303988.0,39.0499,39.0499,38.9541,39.0412,1303988.0
2019-05-13 15:40:00,44.81,44.91,44.76,44.86,1040882.0,39.0499,39.1371,39.0063,39.0935,1040882.0
2019-05-13 15:50:00,44.86,44.88,44.75,44.76,2568401.0,39.0935,39.1109,38.9976,39.0063,2568401.0
2019-05-14 09:30:00,45.19,45.37,44.96,45.33,1617130.0,39.3811,39.5379,39.1806,39.5031,1617130.0
2019-05-14 09:40:00,45.32,45.39,44.91,44.91,763618.0,39.4944,39.5554,39.1371,39.1371,763618.0
2019-05-14 09:50:00,44.91,45.05,44.87,44.97,810826.0,39.1371,39.2591,39.1022,39.1894,810826.0
2019-05-14 10:00:00,44.97,45.23,44.97,45.2,599348.0,39.1894,39.4159,39.1894,39.3898,599348.0
2019-05-14 10:10:00,45.2,45.29,45.12,45.25,347039.0,39.3898,39.4682,39.3201,39.4334,347039.0
2019-05-14 10:20:00,45.25,45.31,45.16,45.16,413420.0,39.4334,39.4856,39.3549,39.3549,413420.0
2019-05-14 10:30:00,45.16,45.21,45.08,45.15,461412.0,39.3549,39.3985,39.2852,39.3462,461412.0
2019-05-14 10:40:00,45.15,45.27,45.13,45.16,401774.0,39.3462,39.4508,39.3288,39.3549,401774.0
2019-05-14 10:50:00,45.17,45.19,45.07,45.14,404494.0,39.3636,39.3811,39.2765,39.3375,404494.0
2019-05-14 11:00:00,45.14,45.33,45.08,45.3,474042.0,39.3375,39.5031,39.2852,39.4769,474042.0
2019-05-14 11:10:00,45.3,45.39,45.3,45.36,443581.0,39.4769,39.5554,39.4769,39.5292,443581.0
2019-05-14 11:20:00,45.36,45.45,45.32,45.44,769817.0,39.5292,39.6076,39.4944,39.5989,769817.0
2019-05-14 11:30:00,45.44,45.46,45.39,45.39,497536.0,39.5989,39.6164,39.5554,39.5554,497536.0
2019-05-14 11:40:00,45.39,45.43,45.33,45.34,261201.0,39.5554,39.5902,39.5031,39.5118,261201.0
2019-05-14 11:50:00,45.35,45.42,45.29,45.38,313054.0,39.5205,39.5815,39.4682,39.5466,313054.0
2019-05-14 12:00:00,45.37,45.4,45.31,45.31,613087.0,39.5379,39.5641,39.4856,39.4856,613087.0
2019-05-14 12:10:00,45.31,45.35,45.18,45.18,514157.0,39.4856,39.5205,39.3724,39.3724,514157.0
2019-05-14 12:20:00,45.18,45.32,45.18,45.25,328567.0,39.3724,39.4944,39.3724,39.4334,328567.0
2019-05-14 12:30:00,45.25,45.32,45.22,45.28,270336.0,39.4334,39.4944,39.4072,39.4595,270336.0
2019-05-14 12:40:00,45.29,45.35,45.24,45.28,322425.0,39.4682,39.5205,39.4246,39.4595,322425.0
2019-05-14 12:50:00,45.28,45.29,45.22,45.23,197464.0,39.4595,39.4682,39.4072,39.4159,197464.0
2019-05-14 13:00:00,45.23,45.27,45.01,45.13,2062674.0,39.4159,39.4508,39.2242,39.3288,2062674.0
2019-05-14 13:10:00,45.13,45.31,45.11,45.23,606209.0,39.3288,39.4856,39.3114,39.4159,606209.0
2019-05-14 13:20:00,45.22,45.36,45.21,45.34,586650.0,39.4072,39.5292,39.3985,39.5118,586650.0
2019-05-14 13:30:00,45.34,45.43,45.34,45.41,322831.0,39.5118,39.5902,39.5118,39.5728,322831.0
2019-05-14 13:40:00,45.4,45.45,45.39,45.44,247669.0,39.5641,39.6076,39.5554,39.5989,247669.0
2019-05-14 13:50:00,45.44,45.47,45.41,45.45,315738.0,39.5989,39.6251,39.5728,39.6076,315738.0
2019-05-14 14:00:00,45.44,45.46,45.34,45.39,395954.0,39.5989,39.6164,39.5118,39.5554,395954.0
2019-05-14 14:10:00,45.39,45.49,45.34,45.42,423518.0,39.5554,39.6425,39.5118,39.5815,423518.0
2019-05-14 14:20:00,45.43,45.47,45.38,45.4,322379.0,39.5902,39.6251,39.5466,39.5641,322379.0
2019-05-14 14:30:00,45.39,45.43,45.3,45.41,384755.0,39.5554,39.5902,39.4769,39.5728,384755.0
2019-05-14 14:40:00,45.41,45.42,45.26,45.27,390640.0,39.5728,39.5815,39.4421,39.4508,390640.0
2019-05-14 14:50:00,45.26,45.31,45.22,45.3,334190.0,39.4421,39.4856,39.4072,39.4769,334190.0
2019-05-14 15:00:00,45.3,45.39,45.25,45.39,282761.0,39.4769,39.5554,39.4334,39.5554,282761.0
2019-05-14 15:10:00,45.39,45.39,45.32,45.37,264759.0,39.5554,39.5554,39.4944,39.5379,264759.0
2019-05-14 15:20:00,45.37,45.41,45.33,45.38,331618.0,39.5379,39.5728,39.5031,39.5466,331618.0
2019-05-14 15:30:00,45.37,45.37,45.18,45.23,505720.0,39.5379,39.5379,39.3724,39.4159,505720.0
2019-05-14 15:40:00,45.23,45.27,45.15,45.26,515295.0,39.4159,39.4508,39.3462,39.4421,515295.0
2019-05-14 15:50:00,45.25,45.26,45.16,45.18,1224480.0,39.4334,39.4421,39.3549,39.3724,1224480.0
2019-05-15 09:30:00,44.83,44.98,44.77,44.95,897452.0,39.0673,39.1981,39.0151,39.1719,897452.0
2019-05-15 09:40:00,44.95,44.96,44.82,44.85,510160.0,39.1719,39.1806,39.0586,39.0848,510160.0
2019-05-15 09:50:00,44.85,44.99,44.81,44.9,707848.0,39.0848,39.2068,39.0499,39.1283,707848.0
2019-05-15 10:00:00,44.88,45.06,44.78,44.84,1249199.0,39.1109,39.2678,39.0238,39.0761,1249199.0
2019-05-15 10:10:00,44.84,45.05,44.76,44.82,1802355.0,39.0761,39.2591,39.0063,39.0586,1802355.0
2019-05-15 10:20:00,44.82,45.24,44.81,45.21,1068126.0,39.0586,39.4246,39.0499,39.3985,1068126.0
2019-05-15 10:30:00,45.21,45.3,45.17,45.26,543353.0,39.3985,39.4769,39.3636,39.4421,543353.0
2019-05-15 10:40:00,45.27,45.37,45.26,45.29,270235.0,39.4508,39.5379,39.4421,39.4682,270235.0
2019-05-15 10:50:00,45.28,45.4,45.24,45.3,280391.0,39.4595,39.5641,39.4246,39.4769,280391.0
2019-05-15 11:00:00,45.31,45.34,45.14,45.22,380142.0,39.4856,39.5118,39.3375,39.4072,380142.0
2019-05-15 11:10:00,45.22,45.31,45.19,45.26,208030.0,39.4072,39.4856,39.3811,39.4421,208030.0
2019-05-15 11:20:00,45.25,45.42,45.21,45.4,607258.0,39.4334,39.5815,39.3985,39.5641,607258.0
2019-05-15 11:30:00,45.41,45.43,45.34,45.36,449865.0,39.5728,39.5902,39.5118,39.5292,449865.0
2019-05-15 11:40:00,45.36,45.4,45.32,45.33,339230.0,39.5292,39.5641,39.4944,39.5031,339230.0
2019-05-15 11:50:00,45.33,45.41,45.31,45.39,310972.0,39.5031,39.5728,39.4856,39.5554,310972.0
2019-05-15 12:00:00,45.39,45.54,45.37,45.52,580625.0,39.5554,39.6861,39.5379,39.6687,580625.0
2019-05-15 12:10:00,45.52,45.54,45.4,45.43,310129.0,39.6687,39.6861,39.5641,39.5902,310129.0
2019-05-15 12:20:00,45.42,45.46,45.37,45.38,233446.0,39.5815,39.6164,39.5379,39.5466,233446.0
2019-05-15 12:30:00,45.38,45.47,45.37,45.47,263548.0,39.5466,39.6251,39.5379,39.6251,263548.0
2019-05-15 12:40:00,45.46,45.56,45.46,45.53,241382.0,39.6164,39.7035,39.6164,39.6774,241382.0
2019-05-15 12:50:00,45.54,45.56,45.42,45.5,618029.0,39.6861,39.7035,39.5815,39.6512,618029.0
2019-05-15 13:00:00,45.49,45.62,45.45,45.59,333118.0,39.6425,39.7558,39.6076,39.7297,333118.0
2019-05-15 13:10:00,45.59,45.6,45.47,45.49,243240.0,39.7297,39.7384,39.6251,39.6425,243240.0
2019-05-15 13:20:00,45.49,45.55,45.49,45.52,213583.0,39.6425,39.6948,39.6425,39.6687,213583.0
2019-05-15 13:30:00,45.52,45.7,45.52,45.68,393328.0,39.6687,39.8255,39.6687,39.8081,393328.0
2019-05-15 13:40:00,45.69,45.75,45.65,45.72,284347.0,39.8168,39.8691,39.7819,39.8429,284347.0
2019-05-15 13:50:00,45.71,45.72,45.65,45.67,219060.0,39.8342,39.8429,39.7819,39.7994,219060.0
2019-05-15 14:00:00,45.67,45.7,45.61,45.66,233366.0,39.7994,39.8255,39.7471,39.7907,233366.0
2019-05-15 14:10:00,45.65,45.73,45.64,45.68,225824.0,39.7819,39.8517,39.7732,39.8081,225824.0
2019-05-15 14:20:00,45.68,45.74,45.66,45.69,213950.0,39.8081,39.8604,39.7907,39.8168,213950.0
2019-05-15 14:30:00,45.69,45.7,45.61,45.62,242458.0,39.8168,39.8255,39.7471,39.7558,242458.0
2019-05-15 14:40:00,45.62,45.68,45.6,45.66,200977.0,39.7558,39.8081,39.7384,39.7907,200977.0
2019-05-15 14:50:00,45.66,45.68,45.56,45.59,241940.0,39.7907,39.8081,39.7035,39.7297,241940.0
2019-05-15 15:00:00,45.59,45.63,45.55,45.61,247609.0,39.7297,39.7645,39.6948,39.7471,247609.0
2019-05-15 15:10:00,45.61,45.67,45.58,45.65,294348.0,39.7471,39.7994,39.7209,39.7819,294348.0
2019-05-15 15:20:00,45.64,45.73,45.64,45.72,334255.0,39.7732,39.8517,39.7732,39.8429,334255.0
2019-05-15 15:30:00,45.71,45.73,45.62,45.68,668508.0,39.8342,39.8517,39.7558,39.8081,668508.0
2019-05-15 15:40:00,45.68,45.72,45.62,45.68,843536.0,39.8081,39.8429,39.7558,39.8081,843536.0
2019-05-15 15:50:00,45.68,45.71,45.57,45.61,1578115.0,39.8081,39.8342,39.7122,39.7471,1578115.0
2019-05-16 09:30:00,45.47,45.7,45.42,45.6,1371198.0,39.6251,39.8255,39.5815,39.7384,1371198.0
2019-05-16 09:40:00,45.61,45.87,45.54,45.75,671103.0,39.7471,39.9737,39.6861,39.8691,671103.0
2019-05-16 09:50:00,45.75,45.8,45.58,45.58,537925.0,39.8691,39.9127,39.7209,39.7209,537925.0
2019-05-16 10:00:00,45.59,45.64,45.53,45.54,683029.0,39.7297,39.7732,39.6774,39.6861,683029.0
2019-05-16 10:10:00,45.54,45.72,45.46,45.71,597173.0,39.6861,39.8429,39.6164,39.8342,597173.0
2019-05-16 10:20:00,45.71,45.72,45.59,45.67,402228.0,39.8342,39.8429,39.7297,39.7994,402228.0
2019-05-16 10:30:00,45.66,45.79,45.63,45.78,501397.0,39.7907,39.9039,39.7645,39.8952,501397.0
2019-05-16 10:40:00,45.78,45.91,45.77,45.91,455566.0,39.8952,40.0085,39.8865,40.0085,455566.0
2019-05-16 10:50:00,45.9,45.95,45.79,45.83,567157.0,39.9998,40.0434,39.9039,39.9388,567157.0
2019-05-16 11:00:00,45.82,45.85,45.7,45.71,343529.0,39.9301,39.9562,39.8255,39.8342,343529.0
2019-05-16 11:10:00,45.72,45.76,45.64,45.67,392092.0,39.8429,39.8778,39.7732,39.7994,392092.0
2019-05-16 11:20:00,45.68,45.72,45.6,45.61,354175.0,39.8081,39.8429,39.7384,39.7471,354175.0
2019-05-16 11:30:00,45.61,45.7,45.57,45.67,396691.0,39.7471,39.8255,39.7122,39.7994,396691.0
2019-05-16 11:40:00,45.67,45.78,45.66,45.76,317779.0,39.7994,39.8952,39.7907,39.8778,317779.0
2019-05-16 11:50:00,45.76,45.84,45.75,45.83,385562.0,39.8778,39.9475,39.8691,39.9388,385562.0
2019-05-16 12:00:00,45.83,45.86,45.72,45.75,293738.0,39.9388,39.9649,39.8429,39.8691,293738.0
2019-05-16 12:10:00,45.75,45.87,45.73,45.86,224948.0,39.8691,39.9737,39.8517,39.9649,224948.0
2019-05-16 12:20:00,45.87,45.87,45.74,45.75,209588.0,39.9737,39.9737,39.8604,39.8691,209588.0
2019-05-16 12:30:00,45.74,45.8,45.68,45.71,290625.0,39.8604,39.9127,39.8081,39.8342,290625.0
2019-05-16 12:40:00,45.71,45.72,45.64,45.67,229574.0,39.8342,39.8429,39.7732,39.7994,229574.0
2019-05-16 12:50:00,45.66,45.68,45.6,45.63,235722.0,39.7907,39.8081,39.7384,39.7645,235722.0
2019-05-16 13:00:00,45.64,45.65,45.52,45.58,364070.0,39.7732,39.7819,39.6687,39.7209,364070.0
2019-05-16 13:10:00,45.58,45.62,45.57,45.6,172598.0,39.7209,39.7558,39.7122,39.7384,172598.0
2019-05-16 13:20:00,45.6,45.62,45.57,45.6,226375.0,39.7384,39.7558,39.7122,39.7384,226375.0
2019-05-16 13:30:00,45.59,45.6,45.51,45.51,268999.0,39.7297,39.7384,39.6599,39.6599,268999.0
2019-05-16 13:40:00,45.52,45.57,45.44,45.46,339759.0,39.6687,39.7122,39.5989,39.6164,339759.0
2019-05-16 13:50:00,45.45,45.5,45.43,45.48,156643.0,39.6076,39.6512,39.5902,39.6338,156643.0
2019-05-16 14:00:00,45.48,45.57,45.47,45.52,297403.0,39.6338,39.7122,39.6251,39.6687,297403.0
2019-05-16 14:10:00,45.52,45.59,45.48,45.58,248252.0,39.6687,39.7297,39.6338,39.7209,248252.0
2019-05-16 14:20:00,45.57,45.68,45.54,45.67,339435.0,39.7122,39.8081,39.6861,39.7994,339435.0
2019-05-16 14:30:00,45.67,45.74,45.66,45.74,221948.0,39.7994,39.8604,39.7907,39.8604,221948.0
2019-05-16 14:40:00,45.74,45.77,45.7,45.75,261609.0,39.8604,39.8865,39.8255,39.8691,261609.0
2019-05-16 14:50:00,45.75,45.76,45.66,45.72,331349.0,39.8691,39.8778,39.7907,39.8429,331349.0
2019-05-16 15:00:00,45.71,45.72,45.61,45.66,361742.0,39.8342,39.8429,39.7471,39.7907,361742.0
2019-05-16 15:10:00,45.66,45.67,45.61,45.63,295784.0,39.7907,39.7994,39.7471,39.7645,295784.0
2019-05-16 15:20:00,45.63,45.69,45.59,45.68,350637.0,39.7645,39.8168,39.7297,39.8081,350637.0
2019-05-16 15:30:00,45.67,45.68,45.55,45.62,420154.0,39.7994,39.8081,39.6948,39.7558,420154.0
2019-05-16 15:40:00,45.62,45.64,45.52,45.55,633288.0,39.7558,39.7732,39.6687,39.6948,633288.0
2019-05-16 15:50:00,45.55,45.56,45.46,45.54,1452056.0,39.6948,39.7035,39.6164,39.6861,1452056.0
2019-05-17 09:30:00,45.16,45.41,45.02,45.34,1548065.0,39.3549,39.5728,39.2329,39.5118,1548065.0
2019-05-17 09:40:00,45.34,45.5,45.32,45.4,501137.0,39.5118,39.6512,39.4944,39.5641,501137.0
2019-05-17 09:50:00,45.4,45.42,45.25,45.28,443623.0,39.5641,39.5815,39.4334,39.4595,443623.0
2019-05-17 10:00:00,45.27,45.47,45.2,45.21,374149.0,39.4508,39.6251,39.3898,39.3985,374149.0
2019-05-17 10:10:00,45.2,45.26,45.1,45.26,391903.0,39.3898,39.4421,39.3026,39.4421,391903.0
2019-05-17 10:20:00,45.28,45.45,45.26,45.39,320528.0,39.4595,39.6076,39.4421,39.5554,320528.0
2019-05-17 10:30:00,45.38,45.43,45.29,45.31,334206.0,39.5466,39.5902,39.4682,39.4856,334206.0
2019-05-17 10:40:00,45.31,45.48,45.28,45.4,285629.0,39.4856,39.6338,39.4595,39.5641,285629.0
2019-05-17 10:50:00,45.41,45.7,45.4,45.65,358684.0,39.5728,39.8255,39.5641,39.7819,358684.0
2019-05-17 11:00:00,45.65,45.73,45.59,45.6,246186.0,39.7819,39.8517,39.7297,39.7384,246186.0
2019-05-17 11:10:00,45.6,45.67,45.53,45.57,213370.0,39.7384,39.7994,39.6774,39.7122,213370.0
2019-05-17 11:20:00,45.58,45.61,45.43,45.45,252665.0,39.7209,39.7471,39.5902,39.6076,252665.0
2019-05-17 11:30:00,45.45,45.46,45.26,45.27,374742.0,39.6076,39.6164,39.4421,39.4508,374742.0
2019-05-17 11:40:00,45.26,45.3,45.19,45.22,440550.0,39.4421,39.4769,39.3811,39.4072,440550.0
2019-05-17 11:50:00,45.21,45.25,45.13,45.2,349211.0,39.3985,39.4334,39.3288,39.3898,349211.0
2019-05-17 12:00:00,45.19,45.23,45.08,45.19,406720.0,39.3811,39.4159,39.2852,39.3811,406720.0
2019-05-17 12:10:00,45.18,45.24,45.13,45.23,265497.0,39.3724,39.4246,39.3288,39.4159,265497.0
2019-05-17 12:20:00,45.23,45.27,45.12,45.15,275049.0,39.4159,39.4508,39.3201,39.3462,275049.0
2019-05-17 12:30:00,45.15,45.18,45.08,45.11,200266.0,39.3462,39.3724,39.2852,39.3114,200266.0
2019-05-17 12:40:00,45.11,45.24,45.1,45.2,251718.0,39.3114,39.4246,39.3026,39.3898,251718.0
2019-05-17 12:50:00,45.19,45.22,45.13,45.18,205896.0,39.3811,39.4072,39.3288,39.3724,205896.0
2019-05-17 13:00:00,45.18,45.2,45.13,45.18,240992.0,39.3724,39.3898,39.3288,39.3724,240992.0
2019-05-17 13:10:00,45.18,45.29,45.18,45.25,223022.0,39.3724,39.4682,39.3724,39.4334,223022.0
2019-05-17 13:20:00,45.25,45.27,45.15,45.15,190042.0,39.4334,39.4508,39.3462,39.3462,190042.0
2019-05-17 13:30:00,45.15,45.16,45.07,45.15,291386.0,39.3462,39.3549,39.2765,39.3462,291386.0
2019-05-17 13:40:00,45.16,45.18,45.06,45.12,240214.0,39.3549,39.3724,39.2678,39.3201,240214.0
2019-05-17 13:50:00,45.13,45.14,45.08,45.11,125673.0,39.3288,39.3375,39.2852,39.3114,125673.0
2019-05-17 14:00:00,45.11,45.18,45.06,45.11,209891.0,39.3114,39.3724,39.2678,39.3114,209891.0
2019-05-17 14:10:00,45.1,45.11,45.04,45.08,344278.0,39.3026,39.3114,39.2504,39.2852,344278.0
2019-05-17 14:20:00,45.07,45.08,45.03,45.06,235500.0,39.2765,39.2852,39.2416,39.2678,235500.0
2019-05-17 14:30:00,45.06,45.13,45.03,45.1,323238.0,39.2678,39.3288,39.2416,39.3026,323238.0
2019-05-17 14:40:00,45.09,45.1,45.05,45.09,152762.0,39.2939,39.3026,39.2591,39.2939,152762.0
2019-05-17 14:50:00,45.1,45.14,45.08,45.13,216649.0,39.3026,39.3375,39.2852,39.3288,216649.0
2019-05-17 15:00:00,45.12,45.15,44.93,44.94,1009769.0,39.3201,39.3462,39.1545,39.1632,1009769.0
2019-05-17 15:10:00,44.94,44.94,44.78,44.8,669035.0,39.1632,39.1632,39.0238,39.0412,669035.0
2019-05-17 15:20:00,44.8,44.93,44.77,44.89,539069.0,39.0412,39.1545,39.0151,39.1196,539069.0
2019-05-17 15:30:00,44.89,44.94,44.81,44.82,416837.0,39.1196,39.1632,39.0499,39.0586,416837.0
2019-05-17 15:40:00,44.81,44.88,44.77,44.84,943176.0,39.0499,39.1109,39.0151,39.0761,943176.0
2019-05-17 15:50:00,44.84,44.94,44.76,44.89,1887852.0,39.0761,39.1632,39.0063,39.1196,1887852.0
2019-05-20 09:30:00,43.9,44.46,43.7,44.22,2464872.0,38.2569,38.7449,38.0826,38.5358,2464872.0
2019-05-20 09:40:00,44.22,44.52,44.1,44.28,1038356.0,38.5358,38.7972,38.4312,38.588,1038356.0
2019-05-20 09:50:00,44.28,44.28,43.99,44.01,907336.0,38.588,38.588,38.3353,38.3528,907336.0
2019-05-20 10:00:00,44.01,44.03,43.84,43.96,1249138.0,38.3528,38.3702,38.2046,38.3092,1249138.0
2019-05-20 10:10:00,43.96,44.07,43.88,43.99,477552.0,38.3092,38.405,38.2395,38.3353,477552.0
2019-05-20 10:20:00,43.99,44.34,43.98,44.3,662056.0,38.3353,38.6403,38.3266,38.6055,662056.0
2019-05-20 10:30:00,44.29,44.45,44.27,44.3,575862.0,38.5968,38.7362,38.5793,38.6055,575862.0
2019-05-20 10:40:00,44.3,44.38,44.16,44.16,462291.0,38.6055,38.6752,38.4835,38.4835,462291.0
2019-05-20 10:50:00,44.17,44.36,44.11,44.33,376041.0,38.4922,38.6578,38.4399,38.6316,376041.0
2019-05-20 11:00:00,44.33,44.36,44.0,44.01,415926.0,38.6316,38.6578,38.344,38.3528,415926.0
2019-05-20 11:10:00,44.0,44.21,43.98,44.01,495855.0,38.344,38.527,38.3266,38.3528,495855.0
2019-05-20 11:20:00,44.01,44.12,43.95,44.07,443612.0,38.3528,38.4486,38.3005,38.405,443612.0
2019-05-20 11:30:00,44.08,44.17,43.92,43.98,443796.0,38.4138,38.4922,38.2743,38.3266,443796.0
2019-05-20 11:40:00,43.98,44.1,43.94,44.06,384202.0,38.3266,38.4312,38.2918,38.3963,384202.0
2019-05-20 11:50:00,44.06,44.1,43.98,44.05,319049.0,38.3963,38.4312,38.3266,38.3876,319049.0
2019-05-20 12:00:00,44.05,44.15,44.0,44.11,314853.0,38.3876,38.4748,38.344,38.4399,314853.0
2019-05-20 12:10:00,44.12,44.2,44.06,44.07,335582.0,38.4486,38.5183,38.3963,38.405,335582.0
2019-05-20 12:20:00,44.06,44.1,43.94,43.95,330302.0,38.3963,38.4312,38.2918,38.3005,330302.0
2019-05-20 12:30:00,43.94,44.05,43.89,44.01,358514.0,38.2918,38.3876,38.2482,38.3528,358514.0
2019-05-20 12:40:00,44.01,44.01,43.87,43.87,340514.0,38.3528,38.3528,38.2307,38.2307,340514.0
2019-05-20 12:50:00,43.87,43.9,43.77,43.77,416313.0,38.2307,38.2569,38.1436,38.1436,416313.0
2019-05-20 13:00:00,43.77,43.82,43.7,43.74,751853.0,38.1436,38.1872,38.0826,38.1175,751853.0
2019-05-20 13:10:00,43.73,43.79,43.73,43.76,316549.0,38.1087,38.161,38.1087,38.1349,316549.0
2019-05-20 13:20:00,43.76,43.78,43.69,43.75,350345.0,38.1349,38.1523,38.0739,38.1262,350345.0
2019-05-20 13:30:00,43.75,43.77,43.68,43.7,285250.0,38.1262,38.1436,38.0652,38.0826,285250.0
2019-05-20 13:40:00,43.7,43.72,43.63,43.71,387522.0,38.0826,38.1,38.0216,38.0913,387522.0
2019-05-20 13:50:00,43.72,43.74,43.61,43.68,340447.0,38.1,38.1175,38.0042,38.0652,340447.0
2019-05-20 14:00:00,43.69,43.69,43.61,43.62,232095.0,38.0739,38.0739,38.0042,38.0129,232095.0
2019-05-20 14:10:00,43.62,43.69,43.6,43.61,311672.0,38.0129,38.0739,37.9955,38.0042,311672.0
2019-05-20 14:20:00,43.61,43.66,43.56,43.61,413726.0,38.0042,38.0477,37.9606,38.0042,413726.0
2019-05-20 14:30:00,43.62,43.68,43.54,43.59,374298.0,38.0129,38.0652,37.9432,37.9867,374298.0
2019-05-20 14:40:00,43.59,43.69,43.55,43.55,511796.0,37.9867,38.0739,37.9519,37.9519,511796.0
2019-05-20 14:50:00,43.55,43.65,43.55,43.63,645120.0,37.9519,38.039,37.9519,38.0216,645120.0
2019-05-20 15:00:00,43.63,43.63,43.51,43.52,456037.0,38.0216,38.0216,37.917,37.9257,456037.0
2019-05-20 15:10:00,43.51,43.57,43.45,43.55,864308.0,37.917,37.9693,37.8647,37.9519,864308.0
2019-05-20 15:20:00,43.54,43.57,43.5,43.57,547155.0,37.9432,37.9693,37.9083,37.9693,547155.0
2019-05-20 15:30:00,43.57,43.68,43.55,43.62,697398.0,37.9693,38.0652,37.9519,38.0129,697398.0
2019-05-20 15:40:00,43.62,43.67,43.56,43.64,783853.0,38.0129,38.0565,37.9606,38.0303,783853.0
2019-05-20 15:50:00,43.64,43.67,43.56,43.57,2177544.0,38.0303,38.0565,37.9606,37.9693,2177544.0
2019-05-21 09:30:00,44.34,44.48,44.17,44.2,2746889.0,38.6403,38.7623,38.4922,38.5183,2746889.0
2019-05-21 09:40:00,44.21,44.46,44.2,44.43,944726.0,38.527,38.7449,38.5183,38.7188,944726.0
2019-05-21 09:50:00,44.44,44.45,44.3,44.42,708156.0,38.7275,38.7362,38.6055,38.7101,708156.0
2019-05-21 10:00:00,44.41,44.45,44.29,44.3,522363.0,38.7013,38.7362,38.5968,38.6055,522363.0
2019-05-21 10:10:00,44.31,44.38,44.21,44.27,899465.0,38.6142,38.6752,38.527,38.5793,899465.0
2019-05-21 10:20:00,44.27,44.42,44.24,44.41,488479.0,38.5793,38.7101,38.5532,38.7013,488479.0
2019-05-21 10:30:00,44.42,44.5,44.34,44.44,725690.0,38.7101,38.7798,38.6403,38.7275,725690.0
2019-05-21 10:40:00,44.43,44.52,44.4,44.51,510884.0,38.7188,38.7972,38.6926,38.7885,510884.0
2019-05-21 10:50:00,44.51,44.65,44.48,44.63,932063.0,38.7885,38.9105,38.7623,38.8931,932063.0
2019-05-21 11:00:00,44.63,44.67,44.49,44.6,642497.0,38.8931,38.9279,38.7711,38.8669,642497.0
2019-05-21 11:10:00,44.6,44.72,44.57,44.68,467762.0,38.8669,38.9715,38.8408,38.9366,467762.0
2019-05-21 11:20:00,44.68,44.78,44.61,44.73,613141.0,38.9366,39.0238,38.8756,38.9802,613141.0
2019-05-21 11:30:00,44.73,44.75,44.59,44.62,654933.0,38.9802,38.9976,38.8582,38.8843,654933.0
2019-05-21 11:40:00,44.63,44.63,44.53,44.53,261216.0,38.8931,38.8931,38.8059,38.8059,261216.0
2019-05-21 11:50:00,44.53,44.54,44.46,44.52,381957.0,38.8059,38.8146,38.7449,38.7972,381957.0
2019-05-21 12:00:00,44.52,44.64,44.47,44.5,344230.0,38.7972,38.9018,38.7536,38.7798,344230.0
2019-05-21 12:10:00,44.5,44.56,44.46,44.47,503251.0,38.7798,38.8321,38.7449,38.7536,503251.0
2019-05-21 12:20:00,44.48,44.53,44.44,44.51,390354.0,38.7623,38.8059,38.7275,38.7885,390354.0
2019-05-21 12:30:00,44.51,44.52,44.46,44.48,294268.0,38.7885,38.7972,38.7449,38.7623,294268.0
2019-05-21 12:40:00,44.48,44.56,44.44,44.46,357818.0,38.7623,38.8321,38.7275,38.7449,357818.0
2019-05-21 12:50:00,44.46,44.57,44.44,44.55,296136.0,38.7449,38.8408,38.7275,38.8233,296136.0
2019-05-21 13:00:00,44.56,44.57,44.51,44.52,205860.0,38.8321,38.8408,38.7885,38.7972,205860.0
2019-05-21 13:10:00,44.52,44.59,44.5,44.55,252799.0,38.7972,38.8582,38.7798,38.8233,252799.0
2019-05-21 13:20:00,44.54,44.58,44.51,44.51,192799.0,38.8146,38.8495,38.7885,38.7885,192799.0
2019-05-21 13:30:00,44.51,44.56,44.48,44.54,153366.0,38.7885,38.8321,38.7623,38.8146,153366.0
2019-05-21 13:40:00,44.54,44.57,44.52,44.54,243559.0,38.8146,38.8408,38.7972,38.8146,243559.0
2019-05-21 13:50:00,44.53,44.57,44.5,44.55,235368.0,38.8059,38.8408,38.7798,38.8233,235368.0
2019-05-21 14:00:00,44.55,44.57,44.5,44.51,249302.0,38.8233,38.8408,38.7798,38.7885,249302.0
2019-05-21 14:10:00,44.51,44.55,44.48,44.54,209657.0,38.7885,38.8233,38.7623,38.8146,209657.0
2019-05-21 14:20:00,44.55,44.61,44.52,44.6,192517.0,38.8233,38.8756,38.7972,38.8669,192517.0
2019-05-21 14:30:00,44.59,44.61,44.55,44.58,190563.0,38.8582,38.8756,38.8233,38.8495,190563.0
2019-05-21 14:40:00,44.58,44.61,44.56,44.57,191657.0,38.8495,38.8756,38.8321,38.8408,191657.0
2019-05-21 14:50:00,44.57,44.6,44.45,44.48,381023.0,38.8408,38.8669,38.7362,38.7623,381023.0
2019-05-21 15:00:00,44.48,44.5,44.42,44.5,332350.0,38.7623,38.7798,38.7101,38.7798,332350.0
2019-05-21 15:10:00,44.49,44.52,44.44,44.49,298675.0,38.7711,38.7972,38.7275,38.7711,298675.0
2019-05-21 15:20:00,44.48,44.51,44.42,44.5,329704.0,38.7623,38.7885,38.7101,38.7798,329704.0
2019-05-21 15:30:00,44.49,44.57,44.48,44.5,422018.0,38.7711,38.8408,38.7623,38.7798,422018.0
2019-05-21 15:40:00,44.51,44.53,44.44,44.49,536874.0,38.7885,38.8059,38.7275,38.7711,536874.0
2019-05-21 15:50:00,44.5,44.52,44.45,44.47,2062264.0,38.7798,38.7972,38.7362,38.7536,2062264.0
2019-05-22 09:30:00,44.24,44.46,44.08,44.14,1163576.0,38.5532,38.7449,38.4138,38.466,1163576.0
2019-05-22 09:40:00,44.14,44.19,44.03,44.09,508400.0,38.466,38.5096,38.3702,38.4225,508400.0
2019-05-22 09:50:00,44.09,44.22,44.05,44.08,496524.0,38.4225,38.5358,38.3876,38.4138,496524.0
2019-05-22 10:00:00,44.08,44.15,44.04,44.06,426317.0,38.4138,38.4748,38.3789,38.3963,426317.0
2019-05-22 10:10:00,44.06,44.22,43.95,44.04,681224.0,38.3963,38.5358,38.3005,38.3789,681224.0
2019-05-22 10:20:00,44.03,44.04,43.89,43.92,719557.0,38.3702,38.3789,38.2482,38.2743,719557.0
2019-05-22 10:30:00,43.92,43.97,43.86,43.87,479976.0,38.2743,38.3179,38.222,38.2307,479976.0
2019-05-22 10:40:00,43.86,43.94,43.84,43.91,438635.0,38.222,38.2918,38.2046,38.2656,438635.0
2019-05-22 10:50:00,43.91,43.99,43.85,43.89,308602.0,38.2656,38.3353,38.2133,38.2482,308602.0
2019-05-22 11:00:00,43.89,43.95,43.85,43.93,257444.0,38.2482,38.3005,38.2133,38.283,257444.0
2019-05-22 11:10:00,43.92,44.1,43.92,44.05,336680.0,38.2743,38.4312,38.2743,38.3876,336680.0
2019-05-22 11:20:00,44.05,44.09,44.0,44.09,370140.0,38.3876,38.4225,38.344,38.4225,370140.0
2019-05-22 11:30:00,44.09,44.15,44.02,44.04,253743.0,38.4225,38.4748,38.3615,38.3789,253743.0
2019-05-22 11:40:00,44.03,44.11,43.99,44.09,259497.0,38.3702,38.4399,38.3353,38.4225,259497.0
2019-05-22 11:50:00,44.09,44.26,44.09,44.25,298467.0,38.4225,38.5706,38.4225,38.5619,298467.0
2019-05-22 12:00:00,44.25,44.27,44.15,44.15,242232.0,38.5619,38.5793,38.4748,38.4748,242232.0
2019-05-22 12:10:00,44.15,44.18,44.1,44.14,184172.0,38.4748,38.5009,38.4312,38.466,184172.0
2019-05-22 12:20:00,44.14,44.18,44.07,44.09,277379.0,38.466,38.5009,38.405,38.4225,277379.0
2019-05-22 12:30:00,44.09,44.1,44.03,44.08,173936.0,38.4225,38.4312,38.3702,38.4138,173936.0
2019-05-22 12:40:00,44.08,44.1,44.0,44.05,216805.0,38.4138,38.4312,38.344,38.3876,216805.0
2019-05-22 12:50:00,44.05,44.08,44.02,44.03,216933.0,38.3876,38.4138,38.3615,38.3702,216933.0
2019-05-22 13:00:00,44.03,44.06,43.94,43.95,230566.0,38.3702,38.3963,38.2918,38.3005,230566.0
2019-05-22 13:10:00,43.94,44.05,43.92,44.04,239385.0,38.2918,38.3876,38.2743,38.3789,239385.0
2019-05-22 13:20:00,44.03,44.07,43.95,43.98,373932.0,38.3702,38.405,38.3005,38.3266,373932.0
2019-05-22 13:30:00,43.99,43.99,43.9,43.93,253788.0,38.3353,38.3353,38.2569,38.283,253788.0
2019-05-22 13:40:00,43.93,44.0,43.92,43.98,272368.0,38.283,38.344,38.2743,38.3266,272368.0
2019-05-22 13:50:00,43.98,44.07,43.94,44.0,204552.0,38.3266,38.405,38.2918,38.344,204552.0
2019-05-22 14:00:00,43.99,44.03,43.96,44.0,243334.0,38.3353,38.3702,38.3092,38.344,243334.0
2019-05-22 14:10:00,44.0,44.02,43.95,44.02,175627.0,38.344,38.3615,38.3005,38.3615,175627.0
2019-05-22 14:20:00,44.01,44.03,43.97,44.0,187426.0,38.3528,38.3702,38.3179,38.344,187426.0
2019-05-22 14:30:00,44.0,44.12,43.99,44.09,271836.0,38.344,38.4486,38.3353,38.4225,271836.0
2019-05-22 14:40:00,44.09,44.15,44.06,44.09,223656.0,38.4225,38.4748,38.3963,38.4225,223656.0
2019-05-22 14:50:00,44.1,44.11,44.04,44.07,241501.0,38.4312,38.4399,38.3789,38.405,241501.0
2019-05-22 15:00:00,44.08,44.12,44.01,44.05,368963.0,38.4138,38.4486,38.3528,38.3876,368963.0
2019-05-22 15:10:00,44.06,44.12,44.04,44.04,233415.0,38.3963,38.4486,38.3789,38.3789,233415.0
2019-05-22 15:20:00,44.05,44.07,43.99,44.0,453259.0,38.3876,38.405,38.3353,38.344,453259.0
2019-05-22 15:30:00,44.0,44.06,43.96,44.05,336506.0,38.344,38.3963,38.3092,38.3876,336506.0
2019-05-22 15:40:00,44.05,44.09,44.03,44.04,369715.0,38.3876,38.4225,38.3702,38.3789,369715.0
2019-05-22 15:50:00,44.05,44.08,43.98,44.0,938776.0,38.3876,38.4138,38.3266,38.344,938776.0
2019-05-23 09:30:00,43.35,43.38,42.94,42.97,2071182.0,37.7776,37.8037,37.4203,37.4464,2071182.0
2019-05-23 09:40:00,42.97,43.18,42.86,43.08,1024717.0,37.4464,37.6294,37.3506,37.5423,1024717.0
2019-05-23 09:50:00,43.08,43.16,42.98,43.07,771754.0,37.5423,37.612,37.4552,37.5336,771754.0
2019-05-23 10:00:00,43.06,43.17,43.0,43.02,957678.0,37.5249,37.6207,37.4726,37.49,957678.0
2019-05-23 10:10:00,43.03,43.24,43.0,43.21,772577.0,37.4987,37.6817,37.4726,37.6556,772577.0
2019-05-23 10:20:00,43.22,43.26,43.1,43.19,829805.0,37.6643,37.6992,37.5597,37.6382,829805.0
2019-05-23 10:30:00,43.19,43.33,43.17,43.29,723864.0,37.6382,37.7602,37.6207,37.7253,723864.0
2019-05-23 10:40:00,43.29,43.35,43.21,43.34,501531.0,37.7253,37.7776,37.6556,37.7689,501531.0
2019-05-23 10:50:00,43.35,43.52,43.3,43.51,612140.0,37.7776,37.9257,37.734,37.917,612140.0
2019-05-23 11:00:00,43.52,43.57,43.42,43.44,742462.0,37.9257,37.9693,37.8386,37.856,742462.0
2019-05-23 11:10:00,43.43,43.62,43.32,43.57,573834.0,37.8473,38.0129,37.7514,37.9693,573834.0
2019-05-23 11:20:00,43.57,43.72,43.53,43.62,893752.0,37.9693,38.1,37.9345,38.0129,893752.0
2019-05-23 11:30:00,43.62,43.69,43.6,43.61,862912.0,38.0129,38.0739,37.9955,38.0042,862912.0
2019-05-23 11:40:00,43.61,43.7,43.59,43.68,676795.0,38.0042,38.0826,37.9867,38.0652,676795.0
2019-05-23 11:50:00,43.68,43.69,43.59,43.6,639177.0,38.0652,38.0739,37.9867,37.9955,639177.0
2019-05-23 12:00:00,43.61,43.74,43.58,43.63,892300.0,38.0042,38.1175,37.978,38.0216,892300.0
2019-05-23 12:10:00,43.63,43.8,43.6,43.8,518051.0,38.0216,38.1697,37.9955,38.1697,518051.0
2019-05-23 12:20:00,43.79,43.96,43.77,43.9,814539.0,38.161,38.3092,38.1436,38.2569,814539.0
2019-05-23 12:30:00,43.91,43.91,43.78,43.84,544947.0,38.2656,38.2656,38.1523,38.2046,544947.0
2019-05-23 12:40:00,43.83,43.9,43.79,43.83,612462.0,38.1959,38.2569,38.161,38.1959,612462.0
2019-05-23 12:50:00,43.83,43.85,43.66,43.69,407387.0,38.1959,38.2133,38.0477,38.0739,407387.0
2019-05-23 13:00:00,43.68,43.8,43.63,43.76,439289.0,38.0652,38.1697,38.0216,38.1349,439289.0
2019-05-23 13:10:00,43.75,43.77,43.69,43.72,280854.0,38.1262,38.1436,38.0739,38.1,280854.0
2019-05-23 13:20:00,43.72,43.83,43.69,43.8,319127.0,38.1,38.1959,38.0739,38.1697,319127.0
2019-05-23 13:30:00,43.79,44.03,43.77,44.03,601585.0,38.161,38.3702,38.1436,38.3702,601585.0
2019-05-23 13:40:00,44.04,44.06,43.93,43.94,641130.0,38.3789,38.3963,38.283,38.2918,641130.0
2019-05-23 13:50:00,43.93,43.94,43.83,43.91,386124.0,38.283,38.2918,38.1959,38.2656,386124.0
2019-05-23 14:00:00,43.9,43.94,43.87,43.9,443437.0,38.2569,38.2918,38.2307,38.2569,443437.0
2019-05-23 14:10:00,43.9,44.03,43.89,44.02,481323.0,38.2569,38.3702,38.2482,38.3615,481323.0
2019-05-23 14:20:00,44.03,44.12,44.0,44.01,598037.0,38.3702,38.4486,38.344,38.3528,598037.0
2019-05-23 14:30:00,44.02,44.16,43.99,44.07,651401.0,38.3615,38.4835,38.3353,38.405,651401.0
2019-05-23 14:40:00,44.08,44.14,44.04,44.09,647405.0,38.4138,38.466,38.3789,38.4225,647405.0
2019-05-23 14:50:00,44.09,44.19,44.06,44.19,421472.0,38.4225,38.5096,38.3963,38.5096,421472.0
2019-05-23 15:00:00,44.18,44.37,44.16,44.27,962515.0,38.5009,38.6665,38.4835,38.5793,962515.0
2019-05-23 15:10:00,44.27,44.38,44.23,44.38,552000.0,38.5793,38.6752,38.5445,38.6752,552000.0
2019-05-23 15:20:00,44.38,44.74,44.37,44.7,1296602.0,38.6752,38.9889,38.6665,38.9541,1296602.0
2019-05-23 15:30:00,44.71,44.74,44.56,44.57,898065.0,38.9628,38.9889,38.8321,38.8408,898065.0
2019-05-23 15:40:00,44.56,44.6,44.42,44.51,1162627.0,38.8321,38.8669,38.7101,38.7885,1162627.0
2019-05-23 15:50:00,44.52,44.6,44.48,44.52,2684556.0,38.7972,38.8669,38.7623,38.7972,2684556.0
2019-05-24 09:30:00,44.59,44.74,44.53,44.56,1580806.0,38.8582,38.9889,38.8059,38.8321,1580806.0
2019-05-24 09:40:00,44.56,44.69,44.5,44.55,880892.0,38.8321,38.9453,38.7798,38.8233,880892.0
2019-05-24 09:50:00,44.55,45.05,44.55,44.66,1298347.0,38.8233,39.2591,38.8233,38.9192,1298347.0
2019-05-24 10:00:00,44.67,44.73,44.61,44.67,1271105.0,38.9279,38.9802,38.8756,38.9279,1271105.0
2019-05-24 10:10:00,44.67,44.71,44.63,44.65,1326380.0,38.9279,38.9628,38.8931,38.9105,1326380.0
2019-05-24 10:20:00,44.65,44.83,44.64,44.66,730663.0,38.9105,39.0673,38.9018,38.9192,730663.0
2019-05-24 10:30:00,44.67,44.7,44.61,44.68,376835.0,38.9279,38.9541,38.8756,38.9366,376835.0
2019-05-24 10:40:00,44.68,44.71,44.53,44.56,982175.0,38.9366,38.9628,38.8059,38.8321,982175.0
2019-05-24 10:50:00,44.56,44.66,44.54,44.65,609251.0,38.8321,38.9192,38.8146,38.9105,609251.0
2019-05-24 11:00:00,44.65,44.71,44.59,44.64,440283.0,38.9105,38.9628,38.8582,38.9018,440283.0
2019-05-24 11:10:00,44.64,44.7,44.59,44.64,391409.0,38.9018,38.9541,38.8582,38.9018,391409.0
2019-05-24 11:20:00,44.64,44.67,44.57,44.64,373751.0,38.9018,38.9279,38.8408,38.9018,373751.0
2019-05-24 11:30:00,44.64,44.67,44.59,44.64,393174.0,38.9018,38.9279,38.8582,38.9018,393174.0
2019-05-24 11:40:00,44.64,44.66,44.6,44.66,257937.0,38.9018,38.9192,38.8669,38.9192,257937.0
2019-05-24 11:50:00,44.66,44.69,44.61,44.62,299713.0,38.9192,38.9453,38.8756,38.8843,299713.0
2019-05-24 12:00:00,44.63,44.66,44.58,44.62,250957.0,38.8931,38.9192,38.8495,38.8843,250957.0
2019-05-24 12:10:00,44.62,44.64,44.59,44.62,631463.0,38.8843,38.9018,38.8582,38.8843,631463.0
2019-05-24 12:20:00,44.61,44.65,44.6,44.65,357632.0,38.8756,38.9105,38.8669,38.9105,357632.0
2019-05-24 12:30:00,44.65,44.72,44.63,44.67,350526.0,38.9105,38.9715,38.8931,38.9279,350526.0
2019-05-24 12:40:00,44.66,44.67,44.6,44.62,235506.0,38.9192,38.9279,38.8669,38.8843,235506.0
2019-05-24 12:50:00,44.62,44.65,44.6,44.64,245027.0,38.8843,38.9105,38.8669,38.9018,245027.0
2019-05-24 13:00:00,44.65,44.68,44.58,44.6,266432.0,38.9105,38.9366,38.8495,38.8669,266432.0
2019-05-24 13:10:00,44.59,44.62,44.58,44.62,278102.0,38.8582,38.8843,38.8495,38.8843,278102.0
2019-05-24 13:20:00,44.62,44.65,44.5,44.5,688336.0,38.8843,38.9105,38.7798,38.7798,688336.0
2019-05-24 13:30:00,44.5,44.6,44.49,44.58,492003.0,38.7798,38.8669,38.7711,38.8495,492003.0
2019-05-24 13:40:00,44.58,44.64,44.55,44.62,293730.0,38.8495,38.9018,38.8233,38.8843,293730.0
2019-05-24 13:50:00,44.62,44.68,44.6,44.65,446936.0,38.8843,38.9366,38.8669,38.9105,446936.0
2019-05-24 14:00:00,44.65,44.72,44.6,44.71,465661.0,38.9105,38.9715,38.8669,38.9628,465661.0
2019-05-24 14:10:00,44.72,44.75,44.62,44.66,467709.0,38.9715,38.9976,38.8843,38.9192,467709.0
2019-05-24 14:20:00,44.66,44.7,44.6,44.61,278987.0,38.9192,38.9541,38.8669,38.8756,278987.0
2019-05-24 14:30:00,44.61,44.65,44.59,44.64,376473.0,38.8756,38.9105,38.8582,38.9018,376473.0
2019-05-24 14:40:00,44.64,44.65,44.59,44.61,458773.0,38.9018,38.9105,38.8582,38.8756,458773.0
2019-05-24 14:50:00,44.61,44.61,44.58,44.6,230631.0,38.8756,38.8756,38.8495,38.8669,230631.0
2019-05-24 15:00:00,44.59,44.65,44.59,44.62,252965.0,38.8582,38.9105,38.8582,38.8843,252965.0
2019-05-24 15:10:00,44.62,44.62,44.58,44.59,804485.0,38.8843,38.8843,38.8495,38.8582,804485.0
2019-05-24 15:20:00,44.59,44.64,44.58,44.62,431051.0,38.8582,38.9018,38.8495,38.8843,431051.0
2019-05-24 15:30:00,44.61,44.63,44.59,44.62,478794.0,38.8756,38.8931,38.8582,38.8843,478794.0
2019-05-24 15:40:00,44.62,44.62,44.59,44.6,1013049.0,38.8843,38.8843,38.8582,38.8669,1013049.0
2019-05-24 15:50:00,44.61,44.62,44.52,44.58,3340082.0,38.8756,38.8843,38.7972,38.8495,3340082.0
2019-05-28 09:30:00,44.65,44.69,44.07,44.1,1704982.0,38.9105,38.9453,38.405,38.4312,1704982.0
2019-05-28 09:40:00,44.09,44.13,43.8,43.84,1063952.0,38.4225,38.4573,38.1697,38.2046,1063952.0
2019-05-28 09:50:00,43.85,43.9,43.64,43.66,1029698.0,38.2133,38.2569,38.0303,38.0477,1029698.0
2019-05-28 10:00:00,43.67,43.71,43.51,43.54,928449.0,38.0565,38.0913,37.917,37.9432,928449.0
2019-05-28 10:10:00,43.54,43.59,43.3,43.39,854366.0,37.9432,37.9867,37.734,37.8125,854366.0
2019-05-28 10:20:00,43.39,43.61,43.35,43.4,843637.0,37.8125,38.0042,37.7776,37.8212,843637.0
2019-05-28 10:30:00,43.39,43.61,43.35,43.56,853085.0,37.8125,38.0042,37.7776,37.9606,853085.0
2019-05-28 10:40:00,43.57,43.61,43.46,43.46,507219.0,37.9693,38.0042,37.8735,37.8735,507219.0
2019-05-28 10:50:00,43.47,43.62,43.45,43.5,494396.0,37.8822,38.0129,37.8647,37.9083,494396.0
2019-05-28 11:00:00,43.49,43.55,43.42,43.46,460788.0,37.8996,37.9519,37.8386,37.8735,460788.0
2019-05-28 11:10:00,43.46,43.6,43.46,43.57,430525.0,37.8735,37.9955,37.8735,37.9693,430525.0
2019-05-28 11:20:00,43.57,43.59,43.47,43.48,437548.0,37.9693,37.9867,37.8822,37.8909,437548.0
2019-05-28 11:30:00,43.47,43.59,43.45,43.53,276600.0,37.8822,37.9867,37.8647,37.9345,276600.0
2019-05-28 11:40:00,43.54,43.68,43.53,43.63,499283.0,37.9432,38.0652,37.9345,38.0216,499283.0
2019-05-28 11:50:00,43.63,43.63,43.5,43.55,315755.0,38.0216,38.0216,37.9083,37.9519,315755.0
2019-05-28 12:00:00,43.56,43.69,43.54,43.64,399479.0,37.9606,38.0739,37.9432,38.0303,399479.0
2019-05-28 12:10:00,43.64,43.69,43.62,43.66,228708.0,38.0303,38.0739,38.0129,38.0477,228708.0
2019-05-28 12:20:00,43.65,43.68,43.59,43.64,301324.0,38.039,38.0652,37.9867,38.0303,301324.0
2019-05-28 12:30:00,43.64,43.75,43.64,43.7,381174.0,38.0303,38.1262,38.0303,38.0826,381174.0
2019-05-28 12:40:00,43.7,43.79,43.65,43.69,329533.0,38.0826,38.161,38.039,38.0739,329533.0
2019-05-28 12:50:00,43.68,43.71,43.64,43.66,278894.0,38.0652,38.0913,38.0303,38.0477,278894.0
2019-05-28 13:00:00,43.66,43.76,43.65,43.73,169580.0,38.0477,38.1349,38.039,38.1087,169580.0
2019-05-28 13:10:00,43.73,43.74,43.66,43.67,158519.0,38.1087,38.1175,38.0477,38.0565,158519.0
2019-05-28 13:20:00,43.66,43.71,43.59,43.59,226655.0,38.0477,38.0913,37.9867,37.9867,226655.0
2019-05-28 13:30:00,43.59,43.73,43.59,43.71,251203.0,37.9867,38.1087,37.9867,38.0913,251203.0
2019-05-28 13:40:00,43.71,43.73,43.56,43.6,411544.0,38.0913,38.1087,37.9606,37.9955,411544.0
2019-05-28 13:50:00,43.6,43.64,43.56,43.61,269404.0,37.9955,38.0303,37.9606,38.0042,269404.0
2019-05-28 14:00:00,43.62,43.62,43.48,43.52,446299.0,38.0129,38.0129,37.8909,37.9257,446299.0
2019-05-28 14:10:00,43.53,43.56,43.47,43.47,301260.0,37.9345,37.9606,37.8822,37.8822,301260.0
2019-05-28 14:20:00,43.48,43.52,43.41,43.41,265981.0,37.8909,37.9257,37.8299,37.8299,265981.0
2019-05-28 14:30:00,43.41,43.48,43.38,43.46,333404.0,37.8299,37.8909,37.8037,37.8735,333404.0
2019-05-28 14:40:00,43.46,43.52,43.44,43.47,371649.0,37.8735,37.9257,37.856,37.8822,371649.0
2019-05-28 14:50:00,43.47,43.49,43.4,43.48,281493.0,37.8822,37.8996,37.8212,37.8909,281493.0
2019-05-28 15:00:00,43.48,43.53,43.43,43.48,373058.0,37.8909,37.9345,37.8473,37.8909,373058.0
2019-05-28 15:10:00,43.47,43.58,43.46,43.56,417646.0,37.8822,37.978,37.8735,37.9606,417646.0
2019-05-28 15:20:00,43.55,43.63,43.52,43.54,402252.0,37.9519,38.0216,37.9257,37.9432,402252.0
2019-05-28 15:30:00,43.54,43.62,43.43,43.51,578797.0,37.9432,38.0129,37.8473,37.917,578797.0
2019-05-28 15:40:00,43.5,43.56,43.46,43.52,868025.0,37.9083,37.9606,37.8735,37.9257,868025.0
2019-05-28 15:50:00,43.52,43.67,43.51,43.58,2391069.0,37.9257,38.0565,37.917,37.978,2391069.0
2019-05-29 09:30:00,43.35,43.73,43.33,43.57,2263016.0,37.7776,38.1087,37.7602,37.9693,2263016.0
2019-05-29 09:40:00,43.58,43.94,43.47,43.8,1677141.0,37.978,38.2918,37.8822,38.1697,1677141.0
2019-05-29 09:50:00,43.79,43.86,43.69,43.84,679803.0,38.161,38.222,38.0739,38.2046,679803.0
2019-05-29 10:00:00,43.83,44.19,43.8,44.19,992696.0,38.1959,38.5096,38.1697,38.5096,992696.0
2019-05-29 10:10:00,44.2,44.5,44.09,44.45,1192417.0,38.5183,38.7798,38.4225,38.7362,1192417.0
2019-05-29 10:20:00,44.46,44.53,44.31,44.52,994507.0,38.7449,38.8059,38.6142,38.7972,994507.0
2019-05-29 10:30:00,44.52,44.52,44.3,44.32,957326.0,38.7972,38.7972,38.6055,38.6229,957326.0
2019-05-29 10:40:00,44.33,44.43,44.27,44.33,539639.0,38.6316,38.7188,38.5793,38.6316,539639.0
2019-05-29 10:50:00,44.32,44.33,44.1,44.11,632156.0,38.6229,38.6316,38.4312,38.4399,632156.0
2019-05-29 11:00:00,44.11,44.16,44.01,44.03,827517.0,38.4399,38.4835,38.3528,38.3702,827517.0
2019-05-29 11:10:00,44.03,44.04,43.9,44.0,528616.0,38.3702,38.3789,38.2569,38.344,528616.0
2019-05-29 11:20:00,43.99,44.0,43.79,43.88,481702.0,38.3353,38.344,38.161,38.2395,481702.0
2019-05-29 11:30:00,43.88,43.93,43.72,43.75,522765.0,38.2395,38.283,38.1,38.1262,522765.0
2019-05-29 11:40:00,43.74,43.87,43.66,43.83,429740.0,38.1175,38.2307,38.0477,38.1959,429740.0
2019-05-29 11:50:00,43.83,43.87,43.72,43.82,334887.0,38.1959,38.2307,38.1,38.1872,334887.0
2019-05-29 12:00:00,43.82,43.91,43.79,43.87,326123.0,38.1872,38.2656,38.161,38.2307,326123.0
2019-05-29 12:10:00,43.88,43.89,43.81,43.84,276661.0,38.2395,38.2482,38.1785,38.2046,276661.0
2019-05-29 12:20:00,43.83,43.99,43.81,43.97,356278.0,38.1959,38.3353,38.1785,38.3179,356278.0
2019-05-29 12:30:00,43.96,44.13,43.96,44.09,467124.0,38.3092,38.4573,38.3092,38.4225,467124.0
2019-05-29 12:40:00,44.08,44.14,44.06,44.12,349839.0,38.4138,38.466,38.3963,38.4486,349839.0
2019-05-29 12:50:00,44.12,44.12,43.98,44.02,375714.0,38.4486,38.4486,38.3266,38.3615,375714.0
2019-05-29 13:00:00,44.03,44.2,43.95,44.2,460591.0,38.3702,38.5183,38.3005,38.5183,460591.0
2019-05-29 13:10:00,44.2,44.3,44.09,44.09,432321.0,38.5183,38.6055,38.4225,38.4225,432321.0
2019-05-29 13:20:00,44.09,44.11,44.04,44.11,348583.0,38.4225,38.4399,38.3789,38.4399,348583.0
2019-05-29 13:30:00,44.1,44.18,44.08,44.17,218595.0,38.4312,38.5009,38.4138,38.4922,218595.0
2019-05-29 13:40:00,44.18,44.2,44.08,44.14,250226.0,38.5009,38.5183,38.4138,38.466,250226.0
2019-05-29 13:50:00,44.14,44.17,44.09,44.09,227283.0,38.466,38.4922,38.4225,38.4225,227283.0
2019-05-29 14:00:00,44.09,44.16,44.04,44.05,233488.0,38.4225,38.4835,38.3789,38.3876,233488.0
2019-05-29 14:10:00,44.05,44.2,44.02,44.17,554888.0,38.3876,38.5183,38.3615,38.4922,554888.0
2019-05-29 14:20:00,44.18,44.27,44.14,44.27,290123.0,38.5009,38.5793,38.466,38.5793,290123.0
2019-05-29 14:30:00,44.27,44.27,44.13,44.14,372714.0,38.5793,38.5793,38.4573,38.466,372714.0
2019-05-29 14:40:00,44.14,44.14,44.05,44.05,219904.0,38.466,38.466,38.3876,38.3876,219904.0
2019-05-29 14:50:00,44.05,44.1,43.98,44.09,364025.0,38.3876,38.4312,38.3266,38.4225,364025.0
2019-05-29 15:00:00,44.09,44.1,44.01,44.04,380479.0,38.4225,38.4312,38.3528,38.3789,380479.0
2019-05-29 15:10:00,44.04,44.1,44.01,44.07,277169.0,38.3789,38.4312,38.3528,38.405,277169.0
2019-05-29 15:20:00,44.07,44.22,44.06,44.22,353733.0,38.405,38.5358,38.3963,38.5358,353733.0
2019-05-29 15:30:00,44.22,44.38,44.18,44.37,562293.0,38.5358,38.6752,38.5009,38.6665,562293.0
2019-05-29 15:40:00,44.37,44.44,44.33,44.36,676235.0,38.6665,38.7275,38.6316,38.6578,676235.0
2019-05-29 15:50:00,44.36,44.36,44.21,44.21,2115726.0,38.6578,38.6578,38.527,38.527,2115726.0
2019-05-30 09:30:00,44.3,45.03,44.23,44.97,1488989.0,38.6055,39.2416,38.5445,39.1894,1488989.0
2019-05-30 09:40:00,44.97,45.02,44.65,44.66,1037876.0,39.1894,39.2329,38.9105,38.9192,1037876.0
2019-05-30 09:50:00,44.66,44.85,44.58,44.83,615994.0,38.9192,39.0848,38.8495,39.0673,615994.0
2019-05-30 10:00:00,44.83,44.85,44.59,44.59,484971.0,39.0673,39.0848,38.8582,38.8582,484971.0
2019-05-30 10:10:00,44.59,44.62,44.51,44.53,338215.0,38.8582,38.8843,38.7885,38.8059,338215.0
2019-05-30 10:20:00,44.53,44.66,44.5,44.64,434075.0,38.8059,38.9192,38.7798,38.9018,434075.0
2019-05-30 10:30:00,44.63,44.93,44.63,44.76,652441.0,38.8931,39.1545,38.8931,39.0063,652441.0
2019-05-30 10:40:00,44.77,44.87,44.73,44.8,371483.0,39.0151,39.1022,38.9802,39.0412,371483.0
2019-05-30 10:50:00,44.8,44.81,44.64,44.67,364272.0,39.0412,39.0499,38.9018,38.9279,364272.0
2019-05-30 11:00:00,44.66,44.67,44.52,44.6,311212.0,38.9192,38.9279,38.7972,38.8669,311212.0
2019-05-30 11:10:00,44.6,44.61,44.47,44.47,343371.0,38.8669,38.8756,38.7536,38.7536,343371.0
2019-05-30 11:20:00,44.47,44.49,44.38,44.44,398217.0,38.7536,38.7711,38.6752,38.7275,398217.0
2019-05-30 11:30:00,44.43,44.47,44.37,44.44,285023.0,38.7188,38.7536,38.6665,38.7275,285023.0
2019-05-30 11:40:00,44.44,44.52,44.42,44.47,334145.0,38.7275,38.7972,38.7101,38.7536,334145.0
2019-05-30 11:50:00,44.47,44.55,44.42,44.51,250880.0,38.7536,38.8233,38.7101,38.7885,250880.0
2019-05-30 12:00:00,44.51,44.6,44.49,44.52,360339.0,38.7885,38.8669,38.7711,38.7972,360339.0
2019-05-30 12:10:00,44.51,44.62,44.47,44.6,1195282.0,38.7885,38.8843,38.7536,38.8669,1195282.0
2019-05-30 12:20:00,44.59,44.69,44.57,44.61,343834.0,38.8582,38.9453,38.8408,38.8756,343834.0
2019-05-30 12:30:00,44.61,44.67,44.55,44.66,277395.0,38.8756,38.9279,38.8233,38.9192,277395.0
2019-05-30 12:40:00,44.66,44.74,44.65,44.72,294018.0,38.9192,38.9889,38.9105,38.9715,294018.0
2019-05-30 12:50:00,44.73,44.76,44.65,44.69,245486.0,38.9802,39.0063,38.9105,38.9453,245486.0
2019-05-30 13:00:00,44.68,44.71,44.59,44.64,188741.0,38.9366,38.9628,38.8582,38.9018,188741.0
2019-05-30 13:10:00,44.63,44.66,44.6,44.63,193138.0,38.8931,38.9192,38.8669,38.8931,193138.0
2019-05-30 13:20:00,44.64,44.67,44.6,44.63,243337.0,38.9018,38.9279,38.8669,38.8931,243337.0
2019-05-30 13:30:00,44.63,44.64,44.52,44.59,221732.0,38.8931,38.9018,38.7972,38.8582,221732.0
2019-05-30 13:40:00,44.58,44.62,44.55,44.57,144146.0,38.8495,38.8843,38.8233,38.8408,144146.0
2019-05-30 13:50:00,44.57,44.66,44.57,44.63,268694.0,38.8408,38.9192,38.8408,38.8931,268694.0
2019-05-30 14:00:00,44.62,44.67,44.6,44.66,254059.0,38.8843,38.9279,38.8669,38.9192,254059.0
2019-05-30 14:10:00,44.66,44.67,44.56,44.56,311824.0,38.9192,38.9279,38.8321,38.8321,311824.0
2019-05-30 14:20:00,44.57,44.59,44.5,44.55,386066.0,38.8408,38.8582,38.7798,38.8233,386066.0
2019-05-30 14:30:00,44.56,44.57,44.44,44.45,346113.0,38.8321,38.8408,38.7275,38.7362,346113.0
2019-05-30 14:40:00,44.45,44.57,44.44,44.55,388434.0,38.7362,38.8408,38.7275,38.8233,388434.0
2019-05-30 14:50:00,44.55,44.66,44.54,44.64,309440.0,38.8233,38.9192,38.8146,38.9018,309440.0
2019-05-30 15:00:00,44.64,44.65,44.55,44.58,385324.0,38.9018,38.9105,38.8233,38.8495,385324.0
2019-05-30 15:10:00,44.59,44.67,44.57,44.6,332174.0,38.8582,38.9279,38.8408,38.8669,332174.0
2019-05-30 15:20:00,44.6,44.71,44.57,44.69,395062.0,38.8669,38.9628,38.8408,38.9453,395062.0
2019-05-30 15:30:00,44.68,44.8,44.64,44.75,482371.0,38.9366,39.0412,38.9018,38.9976,482371.0
2019-05-30 15:40:00,44.74,44.76,44.68,44.75,998339.0,38.9889,39.0063,38.9366,38.9976,998339.0
2019-05-30 15:50:00,44.75,44.77,44.65,44.75,1535591.0,38.9976,39.0151,38.9105,38.9976,1535591.0
2019-05-31 09:30:00,44.17,44.23,43.93,44.06,1162037.0,38.4922,38.5445,38.283,38.3963,1162037.0
2019-05-31 09:40:00,44.06,44.25,43.97,44.04,737693.0,38.3963,38.5619,38.3179,38.3789,737693.0
2019-05-31 09:50:00,44.03,44.12,43.95,44.04,476909.0,38.3702,38.4486,38.3005,38.3789,476909.0
2019-05-31 10:00:00,44.04,44.19,43.99,44.17,753191.0,38.3789,38.5096,38.3353,38.4922,753191.0
2019-05-31 10:10:00,44.17,44.25,44.1,44.22,469261.0,38.4922,38.5619,38.4312,38.5358,469261.0
2019-05-31 10:20:00,44.23,44.62,44.2,44.55,961301.0,38.5445,38.8843,38.5183,38.8233,961301.0
2019-05-31 10:30:00,44.56,44.78,44.51,44.61,1052862.0,38.8321,39.0238,38.7885,38.8756,1052862.0
2019-05-31 10:40:00,44.61,44.69,44.49,44.69,565633.0,38.8756,38.9453,38.7711,38.9453,565633.0
2019-05-31 10:50:00,44.69,44.79,44.65,44.79,605417.0,38.9453,39.0325,38.9105,39.0325,605417.0
2019-05-31 11:00:00,44.78,44.79,44.64,44.66,578222.0,39.0238,39.0325,38.9018,38.9192,578222.0
2019-05-31 11:10:00,44.66,44.71,44.61,44.69,445135.0,38.9192,38.9628,38.8756,38.9453,445135.0
2019-05-31 11:20:00,44.69,44.7,44.53,44.61,516850.0,38.9453,38.9541,38.8059,38.8756,516850.0
2019-05-31 11:30:00,44.6,44.61,44.48,44.57,419793.0,38.8669,38.8756,38.7623,38.8408,419793.0
2019-05-31 11:40:00,44.57,44.6,44.52,44.57,276594.0,38.8408,38.8669,38.7972,38.8408,276594.0
2019-05-31 11:50:00,44.58,44.61,44.43,44.44,518572.0,38.8495,38.8756,38.7188,38.7275,518572.0
2019-05-31 12:00:00,44.43,44.45,44.33,44.36,311793.0,38.7188,38.7362,38.6316,38.6578,311793.0
2019-05-31 12:10:00,44.35,44.36,44.28,44.29,240203.0,38.649,38.6578,38.588,38.5968,240203.0
2019-05-31 12:20:00,44.29,44.3,44.2,44.23,247583.0,38.5968,38.6055,38.5183,38.5445,247583.0
2019-05-31 12:30:00,44.23,44.28,44.21,44.26,321738.0,38.5445,38.588,38.527,38.5706,321738.0
2019-05-31 12:40:00,44.26,44.3,44.24,44.28,256557.0,38.5706,38.6055,38.5532,38.588,256557.0
2019-05-31 12:50:00,44.28,44.3,44.21,44.23,528690.0,38.588,38.6055,38.527,38.5445,528690.0
2019-05-31 13:00:00,44.22,44.31,44.2,44.31,267943.0,38.5358,38.6142,38.5183,38.6142,267943.0
2019-05-31 13:10:00,44.31,44.34,44.25,44.26,153748.0,38.6142,38.6403,38.5619,38.5706,153748.0
2019-05-31 13:20:00,44.26,44.31,44.25,44.3,125979.0,38.5706,38.6142,38.5619,38.6055,125979.0
2019-05-31 13:30:00,44.29,44.32,44.26,44.29,128135.0,38.5968,38.6229,38.5706,38.5968,128135.0
2019-05-31 13:40:00,44.29,44.3,44.23,44.27,142926.0,38.5968,38.6055,38.5445,38.5793,142926.0
2019-05-31 13:50:00,44.26,44.28,44.2,44.26,285055.0,38.5706,38.588,38.5183,38.5706,285055.0
2019-05-31 14:00:00,44.26,44.29,44.2,44.25,266888.0,38.5706,38.5968,38.5183,38.5619,266888.0
2019-05-31 14:10:00,44.25,44.27,44.19,44.21,401477.0,38.5619,38.5793,38.5096,38.527,401477.0
2019-05-31 14:20:00,44.21,44.22,44.15,44.17,190492.0,38.527,38.5358,38.4748,38.4922,190492.0
2019-05-31 14:30:00,44.16,44.17,44.07,44.12,235851.0,38.4835,38.4922,38.405,38.4486,235851.0
2019-05-31 14:40:00,44.11,44.25,44.1,44.19,335998.0,38.4399,38.5619,38.4312,38.5096,335998.0
2019-05-31 14:50:00,44.19,44.34,44.18,44.26,394765.0,38.5096,38.6403,38.5009,38.5706,394765.0
2019-05-31 15:00:00,44.26,44.28,44.14,44.16,309578.0,38.5706,38.588,38.466,38.4835,309578.0
2019-05-31 15:10:00,44.16,44.25,44.14,44.19,376965.0,38.4835,38.5619,38.466,38.5096,376965.0
2019-05-31 15:20:00,44.19,44.2,44.12,44.2,410787.0,38.5096,38.5183,38.4486,38.5183,410787.0
2019-05-31 15:30:00,44.19,44.27,44.13,44.15,752314.0,38.5096,38.5793,38.4573,38.4748,752314.0
2019-05-31 15:40:00,44.15,44.24,44.11,44.23,641600.0,38.4748,38.5532,38.4399,38.5445,641600.0
2019-05-31 15:50:00,44.23,44.24,44.02,44.02,2688723.0,38.5445,38.5532,38.3615,38.3615,2688723.0
2019-06-03 09:30:00,44.25,44.59,44.12,44.17,1315435.0,38.5619,38.8582,38.4486,38.4922,1315435.0
2019-06-03 09:40:00,44.16,44.34,44.11,44.21,692532.0,38.4835,38.6403,38.4399,38.527,692532.0
2019-06-03 09:50:00,44.21,44.38,44.14,44.15,470357.0,38.527,38.6752,38.466,38.4748,470357.0
2019-06-03 10:00:00,44.14,44.34,44.02,44.33,684652.0,38.466,38.6403,38.3615,38.6316,684652.0
2019-06-03 10:10:00,44.33,44.37,44.26,44.34,308854.0,38.6316,38.6665,38.5706,38.6403,308854.0
2019-06-03 10:20:00,44.34,44.34,44.23,44.32,356035.0,38.6403,38.6403,38.5445,38.6229,356035.0
2019-06-03 10:30:00,44.32,44.39,44.28,44.37,473803.0,38.6229,38.6839,38.588,38.6665,473803.0
2019-06-03 10:40:00,44.37,44.45,44.33,44.39,562684.0,38.6665,38.7362,38.6316,38.6839,562684.0
2019-06-03 10:50:00,44.39,44.44,44.31,44.4,254508.0,38.6839,38.7275,38.6142,38.6926,254508.0
2019-06-03 11:00:00,44.4,44.41,44.24,44.28,398504.0,38.6926,38.7013,38.5532,38.588,398504.0
2019-06-03 11:10:00,44.28,44.33,44.1,44.12,597596.0,38.588,38.6316,38.4312,38.4486,597596.0
2019-06-03 11:20:00,44.13,44.15,44.04,44.1,621143.0,38.4573,38.4748,38.3789,38.4312,621143.0
2019-06-03 11:30:00,44.1,44.13,43.91,43.91,833807.0,38.4312,38.4573,38.2656,38.2656,833807.0
2019-06-03 11:40:00,43.91,43.96,43.8,43.84,773020.0,38.2656,38.3092,38.1697,38.2046,773020.0
2019-06-03 11:50:00,43.85,43.86,43.72,43.75,540753.0,38.2133,38.222,38.1,38.1262,540753.0
2019-06-03 12:00:00,43.75,43.81,43.57,43.63,601987.0,38.1262,38.1785,37.9693,38.0216,601987.0
2019-06-03 12:10:00,43.63,43.65,43.53,43.57,498142.0,38.0216,38.039,37.9345,37.9693,498142.0
2019-06-03 12:20:00,43.57,43.59,43.47,43.55,527703.0,37.9693,37.9867,37.8822,37.9519,527703.0
2019-06-03 12:30:00,43.54,43.63,43.5,43.61,439160.0,37.9432,38.0216,37.9083,38.0042,439160.0
2019-06-03 12:40:00,43.6,43.62,43.54,43.58,330911.0,37.9955,38.0129,37.9432,37.978,330911.0
2019-06-03 12:50:00,43.58,43.63,43.51,43.57,341929.0,37.978,38.0216,37.917,37.9693,341929.0
2019-06-03 13:00:00,43.57,43.67,43.5,43.67,351764.0,37.9693,38.0565,37.9083,38.0565,351764.0
2019-06-03 13:10:00,43.67,43.68,43.62,43.64,324279.0,38.0565,38.0652,38.0129,38.0303,324279.0
2019-06-03 13:20:00,43.65,43.96,43.58,43.74,1275815.0,38.039,38.3092,37.978,38.1175,1275815.0
2019-06-03 13:30:00,43.74,43.75,43.25,43.3,947804.0,38.1175,38.1262,37.6904,37.734,947804.0
2019-06-03 13:40:00,43.3,43.48,43.25,43.42,580366.0,37.734,37.8909,37.6904,37.8386,580366.0
2019-06-03 13:50:00,43.43,43.69,43.39,43.64,746618.0,37.8473,38.0739,37.8125,38.0303,746618.0
2019-06-03 14:00:00,43.65,43.68,43.57,43.64,350509.0,38.039,38.0652,37.9693,38.0303,350509.0
2019-06-03 14:10:00,43.64,43.66,43.48,43.5,434646.0,38.0303,38.0477,37.8909,37.9083,434646.0
2019-06-03 14:20:00,43.51,43.57,43.4,43.44,417417.0,37.917,37.9693,37.8212,37.856,417417.0
2019-06-03 14:30:00,43.45,43.52,43.38,43.41,314096.0,37.8647,37.9257,37.8037,37.8299,314096.0
2019-06-03 14:40:00,43.41,43.46,43.37,43.38,304639.0,37.8299,37.8735,37.795,37.8037,304639.0
2019-06-03 14:50:00,43.37,43.39,43.3,43.35,356194.0,37.795,37.8125,37.734,37.7776,356194.0
2019-06-03 15:00:00,43.35,43.36,43.23,43.27,489602.0,37.7776,37.7863,37.673,37.7079,489602.0
2019-06-03 15:10:00,43.28,43.41,43.2,43.4,586255.0,37.7166,37.8299,37.6469,37.8212,586255.0
2019-06-03 15:20:00,43.4,43.53,43.3,43.36,691283.0,37.8212,37.9345,37.734,37.7863,691283.0
2019-06-03 15:30:00,43.35,43.4,43.22,43.37,871695.0,37.7776,37.8212,37.6643,37.795,871695.0
2019-06-03 15:40:00,43.37,43.48,43.34,43.45,869922.0,37.795,37.8909,37.7689,37.8647,869922.0
2019-06-03 15:50:00,43.45,43.55,43.4,43.44,2392193.0,37.8647,37.9519,37.8212,37.856,2392193.0
2019-06-04 09:30:00,44.15,44.34,43.95,43.99,1623563.0,38.4748,38.6403,38.3005,38.3353,1623563.0
2019-06-04 09:40:00,43.99,44.08,43.84,43.88,781066.0,38.3353,38.4138,38.2046,38.2395,781066.0
2019-06-04 09:50:00,43.88,43.95,43.77,43.87,640182.0,38.2395,38.3005,38.1436,38.2307,640182.0
2019-06-04 10:00:00,43.87,43.95,43.77,43.84,487456.0,38.2307,38.3005,38.1436,38.2046,487456.0
2019-06-04 10:10:00,43.84,44.12,43.83,44.12,736332.0,38.2046,38.4486,38.1959,38.4486,736332.0
2019-06-04 10:20:00,44.11,44.4,44.05,44.3,938369.0,38.4399,38.6926,38.3876,38.6055,938369.0
2019-06-04 10:30:00,44.3,44.41,44.21,44.22,894081.0,38.6055,38.7013,38.527,38.5358,894081.0
2019-06-04 10:40:00,44.23,44.29,44.14,44.24,603720.0,38.5445,38.5968,38.466,38.5532,603720.0
2019-06-04 10:50:00,44.24,44.51,44.24,44.46,757252.0,38.5532,38.7885,38.5532,38.7449,757252.0
2019-06-04 11:00:00,44.45,44.58,44.43,44.57,641313.0,38.7362,38.8495,38.7188,38.8408,641313.0
2019-06-04 11:10:00,44.57,44.61,44.53,44.6,643724.0,38.8408,38.8756,38.8059,38.8669,643724.0
2019-06-04 11:20:00,44.6,44.8,44.55,44.76,1071620.0,38.8669,39.0412,38.8233,39.0063,1071620.0
2019-06-04 11:30:00,44.76,44.8,44.72,44.79,517155.0,39.0063,39.0412,38.9715,39.0325,517155.0
2019-06-04 11:40:00,44.79,44.86,44.72,44.82,687312.0,39.0325,39.0935,38.9715,39.0586,687312.0
2019-06-04 11:50:00,44.81,44.82,44.69,44.71,316629.0,39.0499,39.0586,38.9453,38.9628,316629.0
2019-06-04 12:00:00,44.71,44.73,44.52,44.57,508623.0,38.9628,38.9802,38.7972,38.8408,508623.0
2019-06-04 12:10:00,44.57,44.58,44.46,44.51,458943.0,38.8408,38.8495,38.7449,38.7885,458943.0
2019-06-04 12:20:00,44.51,44.58,44.47,44.47,388576.0,38.7885,38.8495,38.7536,38.7536,388576.0
2019-06-04 12:30:00,44.48,44.49,44.39,44.47,580384.0,38.7623,38.7711,38.6839,38.7536,580384.0
2019-06-04 12:40:00,44.46,44.62,44.45,44.59,339114.0,38.7449,38.8843,38.7362,38.8582,339114.0
2019-06-04 12:50:00,44.59,44.73,44.58,44.7,441143.0,38.8582,38.9802,38.8495,38.9541,441143.0
2019-06-04 13:00:00,44.69,44.73,44.66,44.68,203580.0,38.9453,38.9802,38.9192,38.9366,203580.0
2019-06-04 13:10:00,44.67,44.69,44.6,44.64,284931.0,38.9279,38.9453,38.8669,38.9018,284931.0
2019-06-04 13:20:00,44.63,44.76,44.61,44.76,233230.0,38.8931,39.0063,38.8756,39.0063,233230.0
2019-06-04 13:30:00,44.76,44.82,44.74,44.79,294024.0,39.0063,39.0586,38.9889,39.0325,294024.0
2019-06-04 13:40:00,44.78,44.86,44.76,44.8,645805.0,39.0238,39.0935,39.0063,39.0412,645805.0
2019-06-04 13:50:00,44.8,44.84,44.72,44.8,436108.0,39.0412,39.0761,38.9715,39.0412,436108.0
2019-06-04 14:00:00,44.8,44.83,44.72,44.74,316288.0,39.0412,39.0673,38.9715,38.9889,316288.0
2019-06-04 14:10:00,44.74,44.78,44.67,44.71,357796.0,38.9889,39.0238,38.9279,38.9628,357796.0
2019-06-04 14:20:00,44.71,44.72,44.61,44.69,316500.0,38.9628,38.9715,38.8756,38.9453,316500.0
2019-06-04 14:30:00,44.69,44.7,44.59,44.6,366169.0,38.9453,38.9541,38.8582,38.8669,366169.0
2019-06-04 14:40:00,44.6,44.66,44.58,44.66,511479.0,38.8669,38.9192,38.8495,38.9192,511479.0
2019-06-04 14:50:00,44.66,44.67,44.6,44.61,397608.0,38.9192,38.9279,38.8669,38.8756,397608.0
2019-06-04 15:00:00,44.61,44.74,44.61,44.74,341863.0,38.8756,38.9889,38.8756,38.9889,341863.0
2019-06-04 15:10:00,44.74,44.75,44.65,44.65,408502.0,38.9889,38.9976,38.9105,38.9105,408502.0
2019-06-04 15:20:00,44.66,44.67,44.62,44.66,355592.0,38.9192,38.9279,38.8843,38.9192,355592.0
2019-06-04 15:30:00,44.66,44.66,44.6,44.61,439191.0,38.9192,38.9192,38.8669,38.8756,439191.0
2019-06-04 15:40:00,44.6,44.65,44.57,44.64,762306.0,38.8669,38.9105,38.8408,38.9018,762306.0
2019-06-04 15:50:00,44.64,44.84,44.64,44.79,2298106.0,38.9018,39.0761,38.9018,39.0325,2298106.0
2019-06-05 09:30:00,45.1,45.18,44.79,44.81,1166126.0,39.3026,39.3724,39.0325,39.0499,1166126.0
2019-06-05 09:40:00,44.82,44.83,44.45,44.56,892944.0,39.0586,39.0673,38.7362,38.8321,892944.0
2019-06-05 09:50:00,44.57,44.77,44.53,44.76,634882.0,38.8408,39.0151,38.8059,39.0063,634882.0
2019-06-05 10:00:00,44.77,44.81,44.65,44.66,690695.0,39.0151,39.0499,38.9105,38.9192,690695.0
2019-06-05 10:10:00,44.67,44.75,44.6,44.66,281260.0,38.9279,38.9976,38.8669,38.9192,281260.0
2019-06-05 10:20:00,44.66,44.71,44.49,44.51,316370.0,38.9192,38.9628,38.7711,38.7885,316370.0
2019-06-05 10:30:00,44.5,44.51,44.31,44.33,750887.0,38.7798,38.7885,38.6142,38.6316,750887.0
2019-06-05 10:40:00,44.33,44.41,44.2,44.2,821120.0,38.6316,38.7013,38.5183,38.5183,821120.0
2019-06-05 10:50:00,44.21,44.29,44.19,44.27,411308.0,38.527,38.5968,38.5096,38.5793,411308.0
2019-06-05 11:00:00,44.28,44.54,44.26,44.45,487022.0,38.588,38.8146,38.5706,38.7362,487022.0
2019-06-05 11:10:00,44.45,44.54,44.4,44.43,262804.0,38.7362,38.8146,38.6926,38.7188,262804.0
2019-06-05 11:20:00,44.44,44.6,44.41,44.54,312524.0,38.7275,38.8669,38.7013,38.8146,312524.0
2019-06-05 11:30:00,44.55,44.59,44.46,44.5,366650.0,38.8233,38.8582,38.7449,38.7798,366650.0
2019-06-05 11:40:00,44.5,44.5,44.37,44.42,318767.0,38.7798,38.7798,38.6665,38.7101,318767.0
2019-06-05 11:50:00,44.41,44.54,44.41,44.54,274636.0,38.7013,38.8146,38.7013,38.8146,274636.0
2019-06-05 12:00:00,44.54,44.59,44.47,44.52,262813.0,38.8146,38.8582,38.7536,38.7972,262813.0
2019-06-05 12:10:00,44.52,44.53,44.41,44.45,363805.0,38.7972,38.8059,38.7013,38.7362,363805.0
2019-06-05 12:20:00,44.44,44.57,44.42,44.55,203531.0,38.7275,38.8408,38.7101,38.8233,203531.0
2019-06-05 12:30:00,44.55,44.6,44.47,44.57,272959.0,38.8233,38.8669,38.7536,38.8408,272959.0
2019-06-05 12:40:00,44.56,44.62,44.54,44.56,132573.0,38.8321,38.8843,38.8146,38.8321,132573.0
2019-06-05 12:50:00,44.56,44.62,44.53,44.54,189589.0,38.8321,38.8843,38.8059,38.8146,189589.0
2019-06-05 13:00:00,44.54,44.66,44.53,44.64,197768.0,38.8146,38.9192,38.8059,38.9018,197768.0
2019-06-05 13:10:00,44.65,44.68,44.61,44.62,182111.0,38.9105,38.9366,38.8756,38.8843,182111.0
2019-06-05 13:20:00,44.63,44.64,44.54,44.59,165955.0,38.8931,38.9018,38.8146,38.8582,165955.0
2019-06-05 13:30:00,44.59,44.6,44.51,44.58,192658.0,38.8582,38.8669,38.7885,38.8495,192658.0
2019-06-05 13:40:00,44.59,44.59,44.46,44.47,224758.0,38.8582,38.8582,38.7449,38.7536,224758.0
2019-06-05 13:50:00,44.47,44.48,44.4,44.44,285734.0,38.7536,38.7623,38.6926,38.7275,285734.0
2019-06-05 14:00:00,44.44,44.48,44.4,44.48,195361.0,38.7275,38.7623,38.6926,38.7623,195361.0
2019-06-05 14:10:00,44.48,44.48,44.33,44.34,265969.0,38.7623,38.7623,38.6316,38.6403,265969.0
2019-06-05 14:20:00,44.34,44.37,44.31,44.35,247515.0,38.6403,38.6665,38.6142,38.649,247515.0
2019-06-05 14:30:00,44.34,44.38,44.32,44.34,200791.0,38.6403,38.6752,38.6229,38.6403,200791.0
2019-06-05 14:40:00,44.33,44.38,44.32,44.33,176589.0,38.6316,38.6752,38.6229,38.6316,176589.0
2019-06-05 14:50:00,44.32,44.32,44.23,44.27,273690.0,38.6229,38.6229,38.5445,38.5793,273690.0
2019-06-05 15:00:00,44.26,44.3,44.2,44.22,386170.0,38.5706,38.6055,38.5183,38.5358,386170.0
2019-06-05 15:10:00,44.22,44.33,44.2,44.32,345671.0,38.5358,38.6316,38.5183,38.6229,345671.0
2019-06-05 15:20:00,44.32,44.36,44.27,44.29,386544.0,38.6229,38.6578,38.5793,38.5968,386544.0
2019-06-05 15:30:00,44.29,44.41,44.23,44.4,1506564.0,38.5968,38.7013,38.5445,38.6926,1506564.0
2019-06-05 15:40:00,44.4,44.51,44.39,44.46,752092.0,38.6926,38.7885,38.6839,38.7449,752092.0
2019-06-05 15:50:00,44.46,44.57,44.45,44.56,1640789.0,38.7449,38.8408,38.7362,38.8321,1640789.0
2019-06-06 09:30:00,44.73,44.82,44.6,44.76,1124297.0,38.9802,39.0586,38.8669,39.0063,1124297.0
2019-06-06 09:40:00,44.75,44.83,44.64,44.8,507117.0,38.9976,39.0673,38.9018,39.0412,507117.0
2019-06-06 09:50:00,44.81,44.82,44.62,44.62,471194.0,39.0499,39.0586,38.8843,38.8843,471194.0
2019-06-06 10:00:00,44.63,44.71,44.5,44.59,297232.0,38.8931,38.9628,38.7798,38.8582,297232.0
2019-06-06 10:10:00,44.59,44.66,44.57,44.66,291132.0,38.8582,38.9192,38.8408,38.9192,291132.0
2019-06-06 10:20:00,44.65,44.66,44.55,44.56,246027.0,38.9105,38.9192,38.8233,38.8321,246027.0
2019-06-06 10:30:00,44.57,44.69,44.52,44.67,342101.0,38.8408,38.9453,38.7972,38.9279,342101.0
2019-06-06 10:40:00,44.68,44.74,44.6,44.71,267085.0,38.9366,38.9889,38.8669,38.9628,267085.0
2019-06-06 10:50:00,44.71,44.73,44.56,44.62,290362.0,38.9628,38.9802,38.8321,38.8843,290362.0
2019-06-06 11:00:00,44.62,44.68,44.55,44.66,223382.0,38.8843,38.9366,38.8233,38.9192,223382.0
2019-06-06 11:10:00,44.66,44.74,44.61,44.72,246889.0,38.9192,38.9889,38.8756,38.9715,246889.0
2019-06-06 11:20:00,44.73,44.75,44.67,44.75,206369.0,38.9802,38.9976,38.9279,38.9976,206369.0
2019-06-06 11:30:00,44.74,44.79,44.73,44.73,265261.0,38.9889,39.0325,38.9802,38.9802,265261.0
2019-06-06 11:40:00,44.74,44.77,44.63,44.64,314011.0,38.9889,39.0151,38.8931,38.9018,314011.0
2019-06-06 11:50:00,44.65,44.67,44.59,44.62,287700.0,38.9105,38.9279,38.8582,38.8843,287700.0
2019-06-06 12:00:00,44.62,44.69,44.6,44.68,181804.0,38.8843,38.9453,38.8669,38.9366,181804.0
2019-06-06 12:10:00,44.67,44.74,44.64,44.73,199633.0,38.9279,38.9889,38.9018,38.9802,199633.0
2019-06-06 12:20:00,44.73,44.74,44.67,44.71,155925.0,38.9802,38.9889,38.9279,38.9628,155925.0
2019-06-06 12:30:00,44.71,44.75,44.66,44.66,209326.0,38.9628,38.9976,38.9192,38.9192,209326.0
2019-06-06 12:40:00,44.67,44.75,44.65,44.75,224699.0,38.9279,38.9976,38.9105,38.9976,224699.0
2019-06-06 12:50:00,44.74,44.74,44.69,44.71,157067.0,38.9889,38.9889,38.9453,38.9628,157067.0
2019-06-06 13:00:00,44.71,44.75,44.68,44.71,387063.0,38.9628,38.9976,38.9366,38.9628,387063.0
2019-06-06 13:10:00,44.7,44.8,44.69,44.75,217513.0,38.9541,39.0412,38.9453,38.9976,217513.0
2019-06-06 13:20:00,44.75,44.79,44.74,44.75,166398.0,38.9976,39.0325,38.9889,38.9976,166398.0
2019-06-06 13:30:00,44.75,44.78,44.73,44.76,174183.0,38.9976,39.0238,38.9802,39.0063,174183.0
2019-06-06 13:40:00,44.76,44.77,44.74,44.75,124226.0,39.0063,39.0151,38.9889,38.9976,124226.0
2019-06-06 13:50:00,44.75,44.77,44.74,44.77,185630.0,38.9976,39.0151,38.9889,39.0151,185630.0
2019-06-06 14:00:00,44.77,44.78,44.73,44.78,255734.0,39.0151,39.0238,38.9802,39.0238,255734.0
2019-06-06 14:10:00,44.78,44.83,44.76,44.77,227794.0,39.0238,39.0673,39.0063,39.0151,227794.0
2019-06-06 14:20:00,44.77,44.78,44.74,44.76,194927.0,39.0151,39.0238,38.9889,39.0063,194927.0
2019-06-06 14:30:00,44.76,44.94,44.75,44.84,667634.0,39.0063,39.1632,38.9976,39.0761,667634.0
2019-06-06 14:40:00,44.85,44.95,44.8,44.86,263156.0,39.0848,39.1719,39.0412,39.0935,263156.0
2019-06-06 14:50:00,44.87,44.89,44.81,44.84,241127.0,39.1022,39.1196,39.0499,39.0761,241127.0
2019-06-06 15:00:00,44.84,44.88,44.82,44.86,208528.0,39.0761,39.1109,39.0586,39.0935,208528.0
2019-06-06 15:10:00,44.85,44.99,44.84,44.98,426218.0,39.0848,39.2068,39.0761,39.1981,426218.0
2019-06-06 15:20:00,44.98,45.05,44.95,45.05,598526.0,39.1981,39.2591,39.1719,39.2591,598526.0
2019-06-06 15:30:00,45.05,45.17,45.01,45.14,682010.0,39.2591,39.3636,39.2242,39.3375,682010.0
2019-06-06 15:40:00,45.14,45.15,45.03,45.09,932588.0,39.3375,39.3462,39.2416,39.2939,932588.0
2019-06-06 15:50:00,45.09,45.12,44.95,45.1,1981496.0,39.2939,39.3201,39.1719,39.3026,1981496.0
2019-06-07 09:30:00,45.25,45.34,45.1,45.3,1352428.0,39.4334,39.5118,39.3026,39.4769,1352428.0
2019-06-07 09:40:00,45.31,45.49,45.27,45.36,676898.0,39.4856,39.6425,39.4508,39.5292,676898.0
2019-06-07 09:50:00,45.35,45.51,45.35,45.43,588002.0,39.5205,39.6599,39.5205,39.5902,588002.0
2019-06-07 10:00:00,45.44,45.53,45.38,45.43,747665.0,39.5989,39.6774,39.5466,39.5902,747665.0
2019-06-07 10:10:00,45.43,45.47,45.33,45.4,468874.0,39.5902,39.6251,39.5031,39.5641,468874.0
2019-06-07 10:20:00,45.4,45.54,45.38,45.54,522547.0,39.5641,39.6861,39.5466,39.6861,522547.0
2019-06-07 10:30:00,45.54,45.68,45.51,45.66,1056807.0,39.6861,39.8081,39.6599,39.7907,1056807.0
2019-06-07 10:40:00,45.66,45.8,45.6,45.8,804434.0,39.7907,39.9127,39.7384,39.9127,804434.0
2019-06-07 10:50:00,45.79,45.92,45.77,45.91,836395.0,39.9039,40.0172,39.8865,40.0085,836395.0
2019-06-07 11:00:00,45.92,45.99,45.83,45.88,775293.0,40.0172,40.0782,39.9388,39.9824,775293.0
2019-06-07 11:10:00,45.87,45.92,45.82,45.91,391495.0,39.9737,40.0172,39.9301,40.0085,391495.0
2019-06-07 11:20:00,45.91,45.92,45.83,45.86,348504.0,40.0085,40.0172,39.9388,39.9649,348504.0
2019-06-07 11:30:00,45.86,45.92,45.83,45.91,322525.0,39.9649,40.0172,39.9388,40.0085,322525.0
2019-06-07 11:40:00,45.91,46.01,45.9,46.0,715218.0,40.0085,40.0957,39.9998,40.0869,715218.0
2019-06-07 11:50:00,46.01,46.01,45.93,45.97,311872.0,40.0957,40.0957,40.0259,40.0608,311872.0
2019-06-07 12:00:00,45.96,45.98,45.9,45.93,210389.0,40.0521,40.0695,39.9998,40.0259,210389.0
2019-06-07 12:10:00,45.93,45.96,45.89,45.92,231972.0,40.0259,40.0521,39.9911,40.0172,231972.0
2019-06-07 12:20:00,45.92,46.0,45.9,46.0,287458.0,40.0172,40.0869,39.9998,40.0869,287458.0
2019-06-07 12:30:00,46.0,46.01,45.93,45.97,455020.0,40.0869,40.0957,40.0259,40.0608,455020.0
2019-06-07 12:40:00,45.97,46.01,45.95,45.98,262163.0,40.0608,40.0957,40.0434,40.0695,262163.0
2019-06-07 12:50:00,45.98,46.02,45.96,46.01,294127.0,40.0695,40.1044,40.0521,40.0957,294127.0
2019-06-07 13:00:00,46.01,46.02,45.93,45.98,414316.0,40.0957,40.1044,40.0259,40.0695,414316.0
2019-06-07 13:10:00,45.98,46.02,45.92,46.01,289854.0,40.0695,40.1044,40.0172,40.0957,289854.0
2019-06-07 13:20:00,46.01,46.02,45.92,45.95,239546.0,40.0957,40.1044,40.0172,40.0434,239546.0
2019-06-07 13:30:00,45.95,46.02,45.95,46.01,218522.0,40.0434,40.1044,40.0434,40.0957,218522.0
2019-06-07 13:40:00,46.01,46.02,45.94,45.95,265837.0,40.0957,40.1044,40.0347,40.0434,265837.0
2019-06-07 13:50:00,45.95,46.0,45.92,46.0,227616.0,40.0434,40.0869,40.0172,40.0869,227616.0
2019-06-07 14:00:00,46.01,46.01,45.95,46.0,271215.0,40.0957,40.0957,40.0434,40.0869,271215.0
2019-06-07 14:10:00,46.0,46.08,45.99,46.04,405178.0,40.0869,40.1567,40.0782,40.1218,405178.0
2019-06-07 14:20:00,46.05,46.09,45.99,46.02,302186.0,40.1305,40.1654,40.0782,40.1044,302186.0
2019-06-07 14:30:00,46.01,46.06,46.01,46.05,163542.0,40.0957,40.1392,40.0957,40.1305,163542.0
2019-06-07 14:40:00,46.05,46.06,46.0,46.02,282216.0,40.1305,40.1392,40.0869,40.1044,282216.0
2019-06-07 14:50:00,46.02,46.07,45.96,45.96,336296.0,40.1044,40.148,40.0521,40.0521,336296.0
2019-06-07 15:00:00,45.96,46.06,45.96,46.05,340152.0,40.0521,40.1392,40.0521,40.1305,340152.0
2019-06-07 15:10:00,46.04,46.08,46.01,46.02,355340.0,40.1218,40.1567,40.0957,40.1044,355340.0
2019-06-07 15:20:00,46.02,46.12,46.01,46.05,371397.0,40.1044,40.1915,40.0957,40.1305,371397.0
2019-06-07 15:30:00,46.05,46.1,46.04,46.07,440299.0,40.1305,40.1741,40.1218,40.148,440299.0
2019-06-07 15:40:00,46.07,46.12,46.05,46.09,1103950.0,40.148,40.1915,40.1305,40.1654,1103950.0
2019-06-07 15:50:00,46.1,46.11,46.03,46.03,1989994.0,40.1741,40.1828,40.1131,40.1131,1989994.0
2019-06-10 09:30:00,46.23,46.55,46.2,46.44,1066251.0,40.2874,40.5663,40.2612,40.4704,1066251.0
2019-06-10 09:40:00,46.44,46.61,46.42,46.52,704995.0,40.4704,40.6185,40.453,40.5401,704995.0
2019-06-10 09:50:00,46.52,46.8,46.49,46.8,656963.0,40.5401,40.7841,40.514,40.7841,656963.0
2019-06-10 10:00:00,46.8,47.11,46.77,46.93,1363571.0,40.7841,41.0543,40.758,40.8974,1363571.0
2019-06-10 10:10:00,46.94,47.0,46.88,46.99,597924.0,40.9061,40.9584,40.8538,40.9497,597924.0
2019-06-10 10:20:00,47.0,47.08,46.92,46.96,464243.0,40.9584,41.0281,40.8887,40.9235,464243.0
2019-06-10 10:30:00,46.96,46.98,46.9,46.91,566689.0,40.9235,40.941,40.8713,40.88,566689.0
2019-06-10 10:40:00,46.91,47.1,46.9,47.01,570962.0,40.88,41.0456,40.8713,40.9671,570962.0
2019-06-10 10:50:00,47.0,47.0,46.8,46.82,548256.0,40.9584,40.9584,40.7841,40.8015,548256.0
2019-06-10 11:00:00,46.81,46.93,46.81,46.91,303552.0,40.7928,40.8974,40.7928,40.88,303552.0
2019-06-10 11:10:00,46.9,46.95,46.83,46.86,310998.0,40.8713,40.9148,40.8103,40.8364,310998.0
2019-06-10 11:20:00,46.87,46.91,46.82,46.84,304787.0,40.8451,40.88,40.8015,40.819,304787.0
2019-06-10 11:30:00,46.84,46.96,46.83,46.9,298449.0,40.819,40.9235,40.8103,40.8713,298449.0
2019-06-10 11:40:00,46.9,47.04,46.9,47.0,392880.0,40.8713,40.9933,40.8713,40.9584,392880.0
2019-06-10 11:50:00,47.0,47.19,47.0,47.16,457762.0,40.9584,41.124,40.9584,41.0978,457762.0
2019-06-10 12:00:00,47.16,47.18,47.1,47.11,247021.0,41.0978,41.1153,41.0456,41.0543,247021.0
2019-06-10 12:10:00,47.11,47.15,47.01,47.02,281504.0,41.0543,41.0891,40.9671,40.9758,281504.0
2019-06-10 12:20:00,47.01,47.02,46.94,47.0,236321.0,40.9671,40.9758,40.9061,40.9584,236321.0
2019-06-10 12:30:00,47.0,47.0,46.94,47.0,318978.0,40.9584,40.9584,40.9061,40.9584,318978.0
2019-06-10 12:40:00,47.0,47.04,46.96,46.99,284465.0,40.9584,40.9933,40.9235,40.9497,284465.0
2019-06-10 12:50:00,46.98,46.99,46.94,46.96,389278.0,40.941,40.9497,40.9061,40.9235,389278.0
2019-06-10 13:00:00,46.96,47.03,46.96,46.98,253050.0,40.9235,40.9845,40.9235,40.941,253050.0
2019-06-10 13:10:00,46.98,47.02,46.97,47.0,200125.0,40.941,40.9758,40.9323,40.9584,200125.0
2019-06-10 13:20:00,46.99,47.01,46.95,46.98,317952.0,40.9497,40.9671,40.9148,40.941,317952.0
2019-06-10 13:30:00,46.97,47.01,46.95,46.96,204999.0,40.9323,40.9671,40.9148,40.9235,204999.0
2019-06-10 13:40:00,46.96,47.0,46.87,46.9,238668.0,40.9235,40.9584,40.8451,40.8713,238668.0
2019-06-10 13:50:00,46.89,46.92,46.85,46.92,161501.0,40.8625,40.8887,40.8277,40.8887,161501.0
2019-06-10 14:00:00,46.91,46.93,46.83,46.88,380219.0,40.88,40.8974,40.8103,40.8538,380219.0
2019-06-10 14:10:00,46.88,46.89,46.76,46.8,301116.0,40.8538,40.8625,40.7493,40.7841,301116.0
2019-06-10 14:20:00,46.8,46.87,46.79,46.84,242968.0,40.7841,40.8451,40.7754,40.819,242968.0
2019-06-10 14:30:00,46.83,46.88,46.8,46.87,196056.0,40.8103,40.8538,40.7841,40.8451,196056.0
2019-06-10 14:40:00,46.88,46.94,46.8,46.93,312047.0,40.8538,40.9061,40.7841,40.8974,312047.0
2019-06-10 14:50:00,46.94,46.95,46.87,46.93,193949.0,40.9061,40.9148,40.8451,40.8974,193949.0
2019-06-10 15:00:00,46.93,47.0,46.9,46.97,183733.0,40.8974,40.9584,40.8713,40.9323,183733.0
2019-06-10 15:10:00,46.97,46.98,46.89,46.92,193005.0,40.9323,40.941,40.8625,40.8887,193005.0
2019-06-10 15:20:00,46.92,46.93,46.79,46.8,337705.0,40.8887,40.8974,40.7754,40.7841,337705.0
2019-06-10 15:30:00,46.8,46.9,46.79,46.83,519279.0,40.7841,40.8713,40.7754,40.8103,519279.0
2019-06-10 15:40:00,46.83,46.87,46.78,46.8,506496.0,40.8103,40.8451,40.7667,40.7841,506496.0
2019-06-10 15:50:00,46.8,46.85,46.77,46.8,1432007.0,40.7841,40.8277,40.758,40.7841,1432007.0
2019-06-11 09:30:00,47.25,47.32,47.01,47.08,1179800.0,41.1763,41.2373,40.9671,41.0281,1179800.0
2019-06-11 09:40:00,47.08,47.21,46.78,46.8,932714.0,41.0281,41.1414,40.7667,40.7841,932714.0
2019-06-11 09:50:00,46.8,46.93,46.75,46.75,839367.0,40.7841,40.8974,40.7405,40.7405,839367.0
2019-06-11 10:00:00,46.76,46.89,46.75,46.77,508000.0,40.7493,40.8625,40.7405,40.758,508000.0
2019-06-11 10:10:00,46.77,46.8,46.69,46.78,556092.0,40.758,40.7841,40.6883,40.7667,556092.0
2019-06-11 10:20:00,46.79,46.89,46.74,46.78,500212.0,40.7754,40.8625,40.7318,40.7667,500212.0
2019-06-11 10:30:00,46.78,46.79,46.64,46.75,429069.0,40.7667,40.7754,40.6447,40.7405,429069.0
2019-06-11 10:40:00,46.74,46.75,46.54,46.6,390212.0,40.7318,40.7405,40.5575,40.6098,390212.0
2019-06-11 10:50:00,46.59,46.69,46.52,46.69,293205.0,40.6011,40.6883,40.5401,40.6883,293205.0
2019-06-11 11:00:00,46.7,46.84,46.67,46.82,497607.0,40.697,40.819,40.6708,40.8015,497607.0
2019-06-11 11:10:00,46.81,46.9,46.78,46.8,318145.0,40.7928,40.8713,40.7667,40.7841,318145.0
2019-06-11 11:20:00,46.81,46.89,46.72,46.74,366088.0,40.7928,40.8625,40.7144,40.7318,366088.0
2019-06-11 11:30:00,46.74,46.8,46.72,46.74,655506.0,40.7318,40.7841,40.7144,40.7318,655506.0
2019-06-11 11:40:00,46.74,46.8,46.71,46.78,397196.0,40.7318,40.7841,40.7057,40.7667,397196.0
2019-06-11 11:50:00,46.79,46.84,46.75,46.76,190600.0,40.7754,40.819,40.7405,40.7493,190600.0
2019-06-11 12:00:00,46.76,46.81,46.74,46.8,253407.0,40.7493,40.7928,40.7318,40.7841,253407.0
2019-06-11 12:10:00,46.8,46.82,46.75,46.77,212552.0,40.7841,40.8015,40.7405,40.758,212552.0
2019-06-11 12:20:00,46.77,46.8,46.73,46.74,189070.0,40.758,40.7841,40.7231,40.7318,189070.0
2019-06-11 12:30:00,46.74,46.82,46.71,46.72,225302.0,40.7318,40.8015,40.7057,40.7144,225302.0
2019-06-11 12:40:00,46.73,46.77,46.66,46.68,320518.0,40.7231,40.758,40.6621,40.6795,320518.0
2019-06-11 12:50:00,46.68,46.72,46.54,46.59,328835.0,40.6795,40.7144,40.5575,40.6011,328835.0
2019-06-11 13:00:00,46.59,46.62,46.58,46.61,288748.0,40.6011,40.6273,40.5924,40.6185,288748.0
2019-06-11 13:10:00,46.6,46.65,46.59,46.6,135770.0,40.6098,40.6534,40.6011,40.6098,135770.0
2019-06-11 13:20:00,46.6,46.61,46.56,46.61,141572.0,40.6098,40.6185,40.575,40.6185,141572.0
2019-06-11 13:30:00,46.61,46.65,46.58,46.64,187951.0,40.6185,40.6534,40.5924,40.6447,187951.0
2019-06-11 13:40:00,46.65,46.66,46.61,46.64,147704.0,40.6534,40.6621,40.6185,40.6447,147704.0
2019-06-11 13:50:00,46.65,46.72,46.64,46.72,178436.0,40.6534,40.7144,40.6447,40.7144,178436.0
2019-06-11 14:00:00,46.73,46.8,46.71,46.73,233373.0,40.7231,40.7841,40.7057,40.7231,233373.0
2019-06-11 14:10:00,46.73,46.8,46.69,46.78,185361.0,40.7231,40.7841,40.6883,40.7667,185361.0
2019-06-11 14:20:00,46.78,46.81,46.76,46.8,209125.0,40.7667,40.7928,40.7493,40.7841,209125.0
2019-06-11 14:30:00,46.8,46.8,46.75,46.77,444312.0,40.7841,40.7841,40.7405,40.758,444312.0
2019-06-11 14:40:00,46.77,46.82,46.76,46.81,327582.0,40.758,40.8015,40.7493,40.7928,327582.0
2019-06-11 14:50:00,46.82,46.85,46.79,46.84,212226.0,40.8015,40.8277,40.7754,40.819,212226.0
2019-06-11 15:00:00,46.84,46.91,46.77,46.91,237821.0,40.819,40.88,40.758,40.88,237821.0
2019-06-11 15:10:00,46.9,46.91,46.86,46.87,181482.0,40.8713,40.88,40.8364,40.8451,181482.0
2019-06-11 15:20:00,46.88,46.9,46.85,46.86,376485.0,40.8538,40.8713,40.8277,40.8364,376485.0
2019-06-11 15:30:00,46.86,46.95,46.85,46.88,400636.0,40.8364,40.9148,40.8277,40.8538,400636.0
2019-06-11 15:40:00,46.88,46.91,46.86,46.89,401663.0,40.8538,40.88,40.8364,40.8625,401663.0
2019-06-11 15:50:00,46.89,46.9,46.82,46.87,1279504.0,40.8625,40.8713,40.8015,40.8451,1279504.0
2019-06-12 09:30:00,46.6,46.67,46.45,46.48,1145602.0,40.6098,40.6708,40.4791,40.5052,1145602.0
2019-06-12 09:40:00,46.48,46.57,46.46,46.48,730645.0,40.5052,40.5837,40.4878,40.5052,730645.0
2019-06-12 09:50:00,46.48,46.59,46.47,46.55,343421.0,40.5052,40.6011,40.4965,40.5663,343421.0
2019-06-12 10:00:00,46.55,46.55,46.47,46.48,589982.0,40.5663,40.5663,40.4965,40.5052,589982.0
2019-06-12 10:10:00,46.48,46.53,46.45,46.5,329609.0,40.5052,40.5488,40.4791,40.5227,329609.0
2019-06-12 10:20:00,46.5,46.54,46.47,46.48,153088.0,40.5227,40.5575,40.4965,40.5052,153088.0
2019-06-12 10:30:00,46.48,46.5,46.32,46.44,349544.0,40.5052,40.5227,40.3658,40.4704,349544.0
2019-06-12 10:40:00,46.45,46.51,46.44,46.47,302316.0,40.4791,40.5314,40.4704,40.4965,302316.0
2019-06-12 10:50:00,46.48,46.51,46.46,46.48,193416.0,40.5052,40.5314,40.4878,40.5052,193416.0
2019-06-12 11:00:00,46.48,46.54,46.46,46.47,495414.0,40.5052,40.5575,40.4878,40.4965,495414.0
2019-06-12 11:10:00,46.47,46.5,46.35,46.48,437435.0,40.4965,40.5227,40.392,40.5052,437435.0
2019-06-12 11:20:00,46.48,46.49,46.4,46.44,151333.0,40.5052,40.514,40.4355,40.4704,151333.0
2019-06-12 11:30:00,46.44,46.45,46.36,46.4,148349.0,40.4704,40.4791,40.4007,40.4355,148349.0
2019-06-12 11:40:00,46.4,46.42,46.37,46.39,134957.0,40.4355,40.453,40.4094,40.4268,134957.0
2019-06-12 11:50:00,46.39,46.42,46.37,46.39,196957.0,40.4268,40.453,40.4094,40.4268,196957.0
2019-06-12 12:00:00,46.39,46.45,46.38,46.44,173182.0,40.4268,40.4791,40.4181,40.4704,173182.0
2019-06-12 12:10:00,46.44,46.44,46.38,46.4,119042.0,40.4704,40.4704,40.4181,40.4355,119042.0
2019-06-12 12:20:00,46.39,46.48,46.37,46.44,147246.0,40.4268,40.5052,40.4094,40.4704,147246.0
2019-06-12 12:30:00,46.45,46.47,46.41,46.42,102746.0,40.4791,40.4965,40.4442,40.453,102746.0
2019-06-12 12:40:00,46.42,46.48,46.38,46.47,86437.0,40.453,40.5052,40.4181,40.4965,86437.0
2019-06-12 12:50:00,46.47,46.49,46.38,46.4,202388.0,40.4965,40.514,40.4181,40.4355,202388.0
2019-06-12 13:00:00,46.4,46.44,46.38,46.4,157135.0,40.4355,40.4704,40.4181,40.4355,157135.0
2019-06-12 13:10:00,46.39,46.4,46.3,46.33,258030.0,40.4268,40.4355,40.3484,40.3745,258030.0
2019-06-12 13:20:00,46.33,46.36,46.29,46.31,275829.0,40.3745,40.4007,40.3397,40.3571,275829.0
2019-06-12 13:30:00,46.31,46.32,46.29,46.31,211225.0,40.3571,40.3658,40.3397,40.3571,211225.0
2019-06-12 13:40:00,46.3,46.37,46.3,46.34,696292.0,40.3484,40.4094,40.3484,40.3832,696292.0
2019-06-12 13:50:00,46.34,46.43,46.33,46.4,133635.0,40.3832,40.4617,40.3745,40.4355,133635.0
2019-06-12 14:00:00,46.4,46.4,46.31,46.33,116780.0,40.4355,40.4355,40.3571,40.3745,116780.0
2019-06-12 14:10:00,46.32,46.33,46.26,46.27,197303.0,40.3658,40.3745,40.3135,40.3222,197303.0
2019-06-12 14:20:00,46.27,46.3,46.25,46.3,134395.0,40.3222,40.3484,40.3048,40.3484,134395.0
2019-06-12 14:30:00,46.29,46.31,46.28,46.3,240068.0,40.3397,40.3571,40.331,40.3484,240068.0
2019-06-12 14:40:00,46.3,46.39,46.28,46.36,137539.0,40.3484,40.4268,40.331,40.4007,137539.0
2019-06-12 14:50:00,46.35,46.36,46.29,46.29,114906.0,40.392,40.4007,40.3397,40.3397,114906.0
2019-06-12 15:00:00,46.3,46.34,46.27,46.33,195558.0,40.3484,40.3832,40.3222,40.3745,195558.0
2019-06-12 15:10:00,46.32,46.34,46.29,46.3,190899.0,40.3658,40.3832,40.3397,40.3484,190899.0
2019-06-12 15:20:00,46.3,46.33,46.29,46.31,240740.0,40.3484,40.3745,40.3397,40.3571,240740.0
2019-06-12 15:30:00,46.31,46.32,46.27,46.29,279697.0,40.3571,40.3658,40.3222,40.3397,279697.0
2019-06-12 15:40:00,46.29,46.35,46.27,46.34,334512.0,40.3397,40.392,40.3222,40.3832,334512.0
2019-06-12 15:50:00,46.35,46.43,46.3,46.33,1672764.0,40.392,40.4617,40.3484,40.3745,1672764.0
2019-06-13 09:30:00,46.62,46.81,46.54,46.76,548033.0,40.6273,40.7928,40.5575,40.7493,548033.0
2019-06-13 09:40:00,46.77,46.96,46.75,46.89,587958.0,40.758,40.9235,40.7405,40.8625,587958.0
2019-06-13 09:50:00,46.9,46.95,46.8,46.91,266622.0,40.8713,40.9148,40.7841,40.88,266622.0
2019-06-13 10:00:00,46.92,46.92,46.71,46.76,360074.0,40.8887,40.8887,40.7057,40.7493,360074.0
2019-06-13 10:10:00,46.76,46.89,46.74,46.86,173502.0,40.7493,40.8625,40.7318,40.8364,173502.0
2019-06-13 10:20:00,46.85,46.91,46.8,46.84,231258.0,40.8277,40.88,40.7841,40.819,231258.0
2019-06-13 10:30:00,46.84,46.91,46.79,46.88,203360.0,40.819,40.88,40.7754,40.8538,203360.0
2019-06-13 10:40:00,46.89,46.91,46.72,46.72,203123.0,40.8625,40.88,40.7144,40.7144,203123.0
2019-06-13 10:50:00,46.72,46.78,46.64,46.66,193059.0,40.7144,40.7667,40.6447,40.6621,193059.0
2019-06-13 11:00:00,46.67,46.84,46.65,46.71,264070.0,40.6708,40.819,40.6534,40.7057,264070.0
2019-06-13 11:10:00,46.72,46.78,46.65,46.68,203386.0,40.7144,40.7667,40.6534,40.6795,203386.0
2019-06-13 11:20:00,46.67,46.73,46.62,46.69,191785.0,40.6708,40.7231,40.6273,40.6883,191785.0
2019-06-13 11:30:00,46.69,46.74,46.67,46.72,173385.0,40.6883,40.7318,40.6708,40.7144,173385.0
2019-06-13 11:40:00,46.73,46.77,46.72,46.77,109730.0,40.7231,40.758,40.7144,40.758,109730.0
2019-06-13 11:50:00,46.76,46.8,46.75,46.8,149811.0,40.7493,40.7841,40.7405,40.7841,149811.0
2019-06-13 12:00:00,46.8,46.85,46.79,46.82,109078.0,40.7841,40.8277,40.7754,40.8015,109078.0
2019-06-13 12:10:00,46.82,46.83,46.79,46.81,137425.0,40.8015,40.8103,40.7754,40.7928,137425.0
2019-06-13 12:20:00,46.81,46.86,46.76,46.77,194593.0,40.7928,40.8364,40.7493,40.758,194593.0
2019-06-13 12:30:00,46.77,46.79,46.74,46.79,195767.0,40.758,40.7754,40.7318,40.7754,195767.0
2019-06-13 12:40:00,46.78,46.87,46.75,46.84,185310.0,40.7667,40.8451,40.7405,40.819,185310.0
2019-06-13 12:50:00,46.84,46.89,46.82,46.88,120611.0,40.819,40.8625,40.8015,40.8538,120611.0
2019-06-13 13:00:00,46.89,46.89,46.8,46.82,165691.0,40.8625,40.8625,40.7841,40.8015,165691.0
2019-06-13 13:10:00,46.82,46.85,46.8,46.81,87936.0,40.8015,40.8277,40.7841,40.7928,87936.0
2019-06-13 13:20:00,46.81,46.83,46.78,46.81,85328.0,40.7928,40.8103,40.7667,40.7928,85328.0
2019-06-13 13:30:00,46.81,46.83,46.78,46.81,68456.0,40.7928,40.8103,40.7667,40.7928,68456.0
2019-06-13 13:40:00,46.8,46.83,46.78,46.83,223021.0,40.7841,40.8103,40.7667,40.8103,223021.0
2019-06-13 13:50:00,46.83,46.85,46.81,46.82,114803.0,40.8103,40.8277,40.7928,40.8015,114803.0
2019-06-13 14:00:00,46.81,46.83,46.81,46.81,141344.0,40.7928,40.8103,40.7928,40.7928,141344.0
2019-06-13 14:10:00,46.81,46.83,46.7,46.74,200354.0,40.7928,40.8103,40.697,40.7318,200354.0
2019-06-13 14:20:00,46.74,46.76,46.72,46.73,122859.0,40.7318,40.7493,40.7144,40.7231,122859.0
2019-06-13 14:30:00,46.73,46.76,46.65,46.66,212516.0,40.7231,40.7493,40.6534,40.6621,212516.0
2019-06-13 14:40:00,46.66,46.72,46.65,46.69,207348.0,40.6621,40.7144,40.6534,40.6883,207348.0
2019-06-13 14:50:00,46.69,46.74,46.68,46.68,212676.0,40.6883,40.7318,40.6795,40.6795,212676.0
2019-06-13 15:00:00,46.69,46.71,46.61,46.61,312875.0,40.6883,40.7057,40.6185,40.6185,312875.0
2019-06-13 15:10:00,46.62,46.67,46.58,46.59,227037.0,40.6273,40.6708,40.5924,40.6011,227037.0
2019-06-13 15:20:00,46.59,46.64,46.59,46.63,199970.0,40.6011,40.6447,40.6011,40.636,199970.0
2019-06-13 15:30:00,46.63,46.66,46.61,46.64,314462.0,40.636,40.6621,40.6185,40.6447,314462.0
2019-06-13 15:40:00,46.63,46.65,46.61,46.63,340437.0,40.636,40.6534,40.6185,40.636,340437.0
2019-06-13 15:50:00,46.62,46.72,46.53,46.71,1358484.0,40.6273,40.7144,40.5488,40.7057,1358484.0
2019-06-14 09:30:00,45.83,45.87,45.54,45.78,1321050.0,39.9388,39.9737,39.6861,39.8952,1321050.0
2019-06-14 09:40:00,45.78,45.96,45.75,45.93,504067.0,39.8952,40.0521,39.8691,40.0259,504067.0
2019-06-14 09:50:00,45.92,45.95,45.67,45.79,559689.0,40.0172,40.0434,39.7994,39.9039,559689.0
2019-06-14 10:00:00,45.78,45.89,45.65,45.85,448303.0,39.8952,39.9911,39.7819,39.9562,448303.0
2019-06-14 10:10:00,45.85,45.97,45.78,45.94,379663.0,39.9562,40.0608,39.8952,40.0347,379663.0
2019-06-14 10:20:00,45.93,46.07,45.86,46.02,337673.0,40.0259,40.148,39.9649,40.1044,337673.0
2019-06-14 10:30:00,46.02,46.08,45.98,46.07,249752.0,40.1044,40.1567,40.0695,40.148,249752.0
2019-06-14 10:40:00,46.07,46.23,46.07,46.23,260695.0,40.148,40.2874,40.148,40.2874,260695.0
2019-06-14 10:50:00,46.23,46.3,46.2,46.21,248394.0,40.2874,40.3484,40.2612,40.27,248394.0
2019-06-14 11:00:00,46.21,46.27,46.12,46.13,280328.0,40.27,40.3222,40.1915,40.2002,280328.0
2019-06-14 11:10:00,46.12,46.21,46.06,46.19,245949.0,40.1915,40.27,40.1392,40.2525,245949.0
2019-06-14 11:20:00,46.2,46.27,46.18,46.23,243427.0,40.2612,40.3222,40.2438,40.2874,243427.0
2019-06-14 11:30:00,46.22,46.31,46.19,46.3,316062.0,40.2787,40.3571,40.2525,40.3484,316062.0
2019-06-14 11:40:00,46.3,46.31,46.19,46.25,302003.0,40.3484,40.3571,40.2525,40.3048,302003.0
2019-06-14 11:50:00,46.25,46.32,46.17,46.2,242983.0,40.3048,40.3658,40.2351,40.2612,242983.0
2019-06-14 12:00:00,46.19,46.2,46.14,46.2,171396.0,40.2525,40.2612,40.209,40.2612,171396.0
2019-06-14 12:10:00,46.2,46.21,46.13,46.15,132778.0,40.2612,40.27,40.2002,40.2177,132778.0
2019-06-14 12:20:00,46.14,46.18,46.12,46.14,80389.0,40.209,40.2438,40.1915,40.209,80389.0
2019-06-14 12:30:00,46.14,46.17,46.1,46.12,243453.0,40.209,40.2351,40.1741,40.1915,243453.0
2019-06-14 12:40:00,46.13,46.14,46.1,46.13,99389.0,40.2002,40.209,40.1741,40.2002,99389.0
2019-06-14 12:50:00,46.13,46.17,46.11,46.11,112738.0,40.2002,40.2351,40.1828,40.1828,112738.0
2019-06-14 13:00:00,46.12,46.12,46.03,46.08,196327.0,40.1915,40.1915,40.1131,40.1567,196327.0
2019-06-14 13:10:00,46.09,46.11,46.07,46.07,102085.0,40.1654,40.1828,40.148,40.148,102085.0
2019-06-14 13:20:00,46.08,46.13,46.07,46.12,208415.0,40.1567,40.2002,40.148,40.1915,208415.0
2019-06-14 13:30:00,46.11,46.13,46.08,46.1,97249.0,40.1828,40.2002,40.1567,40.1741,97249.0
2019-06-14 13:40:00,46.11,46.11,46.04,46.06,251097.0,40.1828,40.1828,40.1218,40.1392,251097.0
2019-06-14 13:50:00,46.07,46.09,46.05,46.07,131216.0,40.148,40.1654,40.1305,40.148,131216.0
2019-06-14 14:00:00,46.07,46.12,46.02,46.12,181633.0,40.148,40.1915,40.1044,40.1915,181633.0
2019-06-14 14:10:00,46.11,46.16,46.06,46.14,172872.0,40.1828,40.2264,40.1392,40.209,172872.0
2019-06-14 14:20:00,46.13,46.14,46.09,46.14,120709.0,40.2002,40.209,40.1654,40.209,120709.0
2019-06-14 14:30:00,46.13,46.21,46.13,46.21,111825.0,40.2002,40.27,40.2002,40.27,111825.0
2019-06-14 14:40:00,46.2,46.23,46.18,46.2,115402.0,40.2612,40.2874,40.2438,40.2612,115402.0
2019-06-14 14:50:00,46.2,46.23,46.17,46.22,109335.0,40.2612,40.2874,40.2351,40.2787,109335.0
2019-06-14 15:00:00,46.21,46.28,46.19,46.27,172215.0,40.27,40.331,40.2525,40.3222,172215.0
2019-06-14 15:10:00,46.27,46.36,46.26,46.34,186939.0,40.3222,40.4007,40.3135,40.3832,186939.0
2019-06-14 15:20:00,46.34,46.38,46.31,46.37,274109.0,40.3832,40.4181,40.3571,40.4094,274109.0
2019-06-14 15:30:00,46.38,46.42,46.33,46.39,262100.0,40.4181,40.453,40.3745,40.4268,262100.0
2019-06-14 15:40:00,46.39,46.42,46.35,46.36,550575.0,40.4268,40.453,40.392,40.4007,550575.0
2019-06-14 15:50:00,46.36,46.37,46.17,46.18,1401184.0,40.4007,40.4094,40.2351,40.2438,1401184.0
2019-06-17 09:30:00,46.14,46.24,45.8,46.04,834500.0,40.209,40.2961,39.9127,40.1218,834500.0
2019-06-17 09:40:00,46.05,46.35,46.02,46.3,435009.0,40.1305,40.392,40.1044,40.3484,435009.0
2019-06-17 09:50:00,46.31,46.44,46.26,46.43,352587.0,40.3571,40.4704,40.3135,40.4617,352587.0
2019-06-17 10:00:00,46.43,46.5,46.37,46.44,338637.0,40.4617,40.5227,40.4094,40.4704,338637.0
2019-06-17 10:10:00,46.44,46.44,46.32,46.35,181618.0,40.4704,40.4704,40.3658,40.392,181618.0
2019-06-17 10:20:00,46.35,46.46,46.31,46.44,178576.0,40.392,40.4878,40.3571,40.4704,178576.0
2019-06-17 10:30:00,46.45,46.49,46.4,46.44,196269.0,40.4791,40.514,40.4355,40.4704,196269.0
2019-06-17 10:40:00,46.44,46.53,46.41,46.48,418501.0,40.4704,40.5488,40.4442,40.5052,418501.0
2019-06-17 10:50:00,46.48,46.53,46.44,46.47,184332.0,40.5052,40.5488,40.4704,40.4965,184332.0
2019-06-17 11:00:00,46.46,46.51,46.39,46.43,170306.0,40.4878,40.5314,40.4268,40.4617,170306.0
2019-06-17 11:10:00,46.43,46.48,46.37,46.47,137937.0,40.4617,40.5052,40.4094,40.4965,137937.0
2019-06-17 11:20:00,46.47,46.49,46.38,46.39,138237.0,40.4965,40.514,40.4181,40.4268,138237.0
2019-06-17 11:30:00,46.38,46.43,46.35,46.36,137223.0,40.4181,40.4617,40.392,40.4007,137223.0
2019-06-17 11:40:00,46.35,46.47,46.35,46.46,157526.0,40.392,40.4965,40.392,40.4878,157526.0
2019-06-17 11:50:00,46.45,46.46,46.36,46.44,177471.0,40.4791,40.4878,40.4007,40.4704,177471.0
2019-06-17 12:00:00,46.44,46.47,46.36,46.37,172828.0,40.4704,40.4965,40.4007,40.4094,172828.0
2019-06-17 12:10:00,46.37,46.41,46.35,46.37,112246.0,40.4094,40.4442,40.392,40.4094,112246.0
2019-06-17 12:20:00,46.37,46.37,46.3,46.3,112142.0,40.4094,40.4094,40.3484,40.3484,112142.0
2019-06-17 12:30:00,46.3,46.37,46.29,46.35,124164.0,40.3484,40.4094,40.3397,40.392,124164.0
2019-06-17 12:40:00,46.36,46.36,46.31,46.32,61784.0,40.4007,40.4007,40.3571,40.3658,61784.0
2019-06-17 12:50:00,46.33,46.33,46.24,46.27,133823.0,40.3745,40.3745,40.2961,40.3222,133823.0
2019-06-17 13:00:00,46.26,46.32,46.24,46.28,123276.0,40.3135,40.3658,40.2961,40.331,123276.0
2019-06-17 13:10:00,46.29,46.31,46.27,46.29,108107.0,40.3397,40.3571,40.3222,40.3397,108107.0
2019-06-17 13:20:00,46.28,46.29,46.23,46.23,80661.0,40.331,40.3397,40.2874,40.2874,80661.0
2019-06-17 13:30:00,46.23,46.29,46.22,46.23,164346.0,40.2874,40.3397,40.2787,40.2874,164346.0
2019-06-17 13:40:00,46.23,46.27,46.21,46.24,172648.0,40.2874,40.3222,40.27,40.2961,172648.0
2019-06-17 13:50:00,46.24,46.26,46.21,46.23,200370.0,40.2961,40.3135,40.27,40.2874,200370.0
2019-06-17 14:00:00,46.22,46.28,46.22,46.26,133657.0,40.2787,40.331,40.2787,40.3135,133657.0
2019-06-17 14:10:00,46.25,46.28,46.21,46.21,122860.0,40.3048,40.331,40.27,40.27,122860.0
2019-06-17 14:20:00,46.22,46.24,46.14,46.17,282758.0,40.2787,40.2961,40.209,40.2351,282758.0
2019-06-17 14:30:00,46.16,46.22,46.16,46.21,90517.0,40.2264,40.2787,40.2264,40.27,90517.0
2019-06-17 14:40:00,46.21,46.24,46.19,46.21,103835.0,40.27,40.2961,40.2525,40.27,103835.0
2019-06-17 14:50:00,46.21,46.21,46.16,46.2,177283.0,40.27,40.27,40.2264,40.2612,177283.0
2019-06-17 15:00:00,46.2,46.2,46.12,46.14,198597.0,40.2612,40.2612,40.1915,40.209,198597.0
2019-06-17 15:10:00,46.13,46.19,46.13,46.16,180973.0,40.2002,40.2525,40.2002,40.2264,180973.0
2019-06-17 15:20:00,46.16,46.2,46.13,46.16,161101.0,40.2264,40.2612,40.2002,40.2264,161101.0
2019-06-17 15:30:00,46.15,46.16,46.09,46.09,293153.0,40.2177,40.2264,40.1654,40.1654,293153.0
2019-06-17 15:40:00,46.09,46.13,46.08,46.1,322976.0,40.1654,40.2002,40.1567,40.1741,322976.0
2019-06-17 15:50:00,46.1,46.14,46.05,46.14,1420957.0,40.1741,40.209,40.1305,40.209,1420957.0
2019-06-18 09:30:00,46.77,47.04,46.6,47.04,1074071.0,40.758,40.9933,40.6098,40.9933,1074071.0
2019-06-18 09:40:00,47.04,47.47,47.01,47.4,1298531.0,40.9933,41.368,40.9671,41.307,1298531.0
2019-06-18 09:50:00,47.4,47.5,47.34,47.45,977168.0,41.307,41.3941,41.2547,41.3506,977168.0
2019-06-18 10:00:00,47.45,47.61,47.42,47.59,1199673.0,41.3506,41.49,41.3244,41.4726,1199673.0
2019-06-18 10:10:00,47.58,47.78,47.58,47.66,710107.0,41.4638,41.6381,41.4638,41.5336,710107.0
2019-06-18 10:20:00,47.66,47.74,47.59,47.66,397893.0,41.5336,41.6033,41.4726,41.5336,397893.0
2019-06-18 10:30:00,47.67,47.97,47.67,47.95,733521.0,41.5423,41.8037,41.5423,41.7863,733521.0
2019-06-18 10:40:00,47.94,47.99,47.89,47.93,332354.0,41.7776,41.8211,41.734,41.7689,332354.0
2019-06-18 10:50:00,47.93,48.0,47.87,47.94,476683.0,41.7689,41.8299,41.7166,41.7776,476683.0
2019-06-18 11:00:00,47.93,48.0,47.91,47.95,682192.0,41.7689,41.8299,41.7514,41.7863,682192.0
2019-06-18 11:10:00,47.95,47.97,47.78,47.84,319873.0,41.7863,41.8037,41.6381,41.6904,319873.0
2019-06-18 11:20:00,47.84,47.93,47.78,47.81,476657.0,41.6904,41.7689,41.6381,41.6643,476657.0
2019-06-18 11:30:00,47.81,47.84,47.71,47.8,274138.0,41.6643,41.6904,41.5771,41.6556,274138.0
2019-06-18 11:40:00,47.79,47.88,47.72,47.73,333801.0,41.6469,41.7253,41.5859,41.5946,333801.0
2019-06-18 11:50:00,47.73,47.79,47.7,47.73,276228.0,41.5946,41.6469,41.5684,41.5946,276228.0
2019-06-18 12:00:00,47.73,47.77,47.69,47.76,215425.0,41.5946,41.6294,41.5597,41.6207,215425.0
2019-06-18 12:10:00,47.77,47.77,47.55,47.55,231423.0,41.6294,41.6294,41.4377,41.4377,231423.0
2019-06-18 12:20:00,47.56,47.66,47.53,47.63,284413.0,41.4464,41.5336,41.4203,41.5074,284413.0
2019-06-18 12:30:00,47.62,47.67,47.58,47.59,313200.0,41.4987,41.5423,41.4638,41.4726,313200.0
2019-06-18 12:40:00,47.59,47.6,47.49,47.56,443814.0,41.4726,41.4813,41.3854,41.4464,443814.0
2019-06-18 12:50:00,47.56,47.57,47.45,47.47,310283.0,41.4464,41.4551,41.3506,41.368,310283.0
2019-06-18 13:00:00,47.47,47.47,47.29,47.38,468092.0,41.368,41.368,41.2111,41.2896,468092.0
2019-06-18 13:10:00,47.38,47.46,47.37,47.45,509296.0,41.2896,41.3593,41.2808,41.3506,509296.0
2019-06-18 13:20:00,47.44,47.47,47.37,47.37,251048.0,41.3418,41.368,41.2808,41.2808,251048.0
2019-06-18 13:30:00,47.37,47.44,47.34,47.35,276178.0,41.2808,41.3418,41.2547,41.2634,276178.0
2019-06-18 13:40:00,47.34,47.4,47.33,47.4,187045.0,41.2547,41.307,41.246,41.307,187045.0
2019-06-18 13:50:00,47.41,47.52,47.4,47.51,189549.0,41.3157,41.4116,41.307,41.4028,189549.0
2019-06-18 14:00:00,47.52,47.56,47.43,47.51,461106.0,41.4116,41.4464,41.3331,41.4028,461106.0
2019-06-18 14:10:00,47.51,47.55,47.47,47.5,399085.0,41.4028,41.4377,41.368,41.3941,399085.0
2019-06-18 14:20:00,47.5,47.52,47.43,47.47,368481.0,41.3941,41.4116,41.3331,41.368,368481.0
2019-06-18 14:30:00,47.47,47.57,47.41,47.57,278244.0,41.368,41.4551,41.3157,41.4551,278244.0
2019-06-18 14:40:00,47.56,47.58,47.5,47.52,341857.0,41.4464,41.4638,41.3941,41.4116,341857.0
2019-06-18 14:50:00,47.52,47.54,47.46,47.49,395385.0,41.4116,41.429,41.3593,41.3854,395385.0
2019-06-18 15:00:00,47.49,47.5,47.44,47.44,210855.0,41.3854,41.3941,41.3418,41.3418,210855.0
2019-06-18 15:10:00,47.44,47.48,47.41,47.45,362577.0,41.3418,41.3767,41.3157,41.3506,362577.0
2019-06-18 15:20:00,47.45,47.48,47.43,47.47,450316.0,41.3506,41.3767,41.3331,41.368,450316.0
2019-06-18 15:30:00,47.46,47.48,47.37,47.38,445240.0,41.3593,41.3767,41.2808,41.2896,445240.0
2019-06-18 15:40:00,47.37,47.41,47.34,47.39,1006123.0,41.2808,41.3157,41.2547,41.2983,1006123.0
2019-06-18 15:50:00,47.38,47.4,47.3,47.37,1840697.0,41.2896,41.307,41.2198,41.2808,1840697.0
2019-06-19 09:30:00,47.47,47.54,47.22,47.27,791757.0,41.368,41.429,41.1501,41.1937,791757.0
2019-06-19 09:40:00,47.27,47.46,47.16,47.44,471086.0,41.1937,41.3593,41.0978,41.3418,471086.0
2019-06-19 09:50:00,47.44,47.44,47.21,47.37,283375.0,41.3418,41.3418,41.1414,41.2808,283375.0
2019-06-19 10:00:00,47.37,47.47,47.34,47.46,324868.0,41.2808,41.368,41.2547,41.3593,324868.0
2019-06-19 10:10:00,47.46,47.46,47.23,47.24,253910.0,41.3593,41.3593,41.1588,41.1676,253910.0
2019-06-19 10:20:00,47.25,47.29,47.21,47.24,188565.0,41.1763,41.2111,41.1414,41.1676,188565.0
2019-06-19 10:30:00,47.24,47.31,47.21,47.28,248453.0,41.1676,41.2286,41.1414,41.2024,248453.0
2019-06-19 10:40:00,47.28,47.31,47.23,47.28,189817.0,41.2024,41.2286,41.1588,41.2024,189817.0
2019-06-19 10:50:00,47.28,47.3,47.16,47.19,212840.0,41.2024,41.2198,41.0978,41.124,212840.0
2019-06-19 11:00:00,47.19,47.32,47.16,47.29,214096.0,41.124,41.2373,41.0978,41.2111,214096.0
2019-06-19 11:10:00,47.29,47.35,47.28,47.3,234690.0,41.2111,41.2634,41.2024,41.2198,234690.0
2019-06-19 11:20:00,47.3,47.34,47.28,47.32,210210.0,41.2198,41.2547,41.2024,41.2373,210210.0
2019-06-19 11:30:00,47.32,47.35,47.27,47.33,164453.0,41.2373,41.2634,41.1937,41.246,164453.0
2019-06-19 11:40:00,47.33,47.33,47.28,47.31,211228.0,41.246,41.246,41.2024,41.2286,211228.0
2019-06-19 11:50:00,47.31,47.4,47.29,47.37,189947.0,41.2286,41.307,41.2111,41.2808,189947.0
2019-06-19 12:00:00,47.38,47.39,47.32,47.32,141473.0,41.2896,41.2983,41.2373,41.2373,141473.0
2019-06-19 12:10:00,47.32,47.39,47.32,47.33,145034.0,41.2373,41.2983,41.2373,41.246,145034.0
2019-06-19 12:20:00,47.33,47.35,47.29,47.31,132055.0,41.246,41.2634,41.2111,41.2286,132055.0
2019-06-19 12:30:00,47.3,47.32,47.21,47.26,189488.0,41.2198,41.2373,41.1414,41.185,189488.0
2019-06-19 12:40:00,47.26,47.27,47.2,47.23,121954.0,41.185,41.1937,41.1327,41.1588,121954.0
2019-06-19 12:50:00,47.23,47.24,47.2,47.21,109324.0,41.1588,41.1676,41.1327,41.1414,109324.0
2019-06-19 13:00:00,47.21,47.24,47.2,47.21,112893.0,41.1414,41.1676,41.1327,41.1414,112893.0
2019-06-19 13:10:00,47.22,47.23,47.19,47.21,89471.0,41.1501,41.1588,41.124,41.1414,89471.0
2019-06-19 13:20:00,47.2,47.24,47.19,47.23,127888.0,41.1327,41.1676,41.124,41.1588,127888.0
2019-06-19 13:30:00,47.23,47.26,47.2,47.25,115615.0,41.1588,41.185,41.1327,41.1763,115615.0
2019-06-19 13:40:00,47.25,47.26,47.22,47.23,156991.0,41.1763,41.185,41.1501,41.1588,156991.0
2019-06-19 13:50:00,47.22,47.25,47.15,47.18,478279.0,41.1501,41.1763,41.0891,41.1153,478279.0
2019-06-19 14:00:00,47.18,47.58,47.05,47.25,1926284.0,41.1153,41.4638,41.002,41.1763,1926284.0
2019-06-19 14:10:00,47.25,47.29,47.2,47.21,358120.0,41.1763,41.2111,41.1327,41.1414,358120.0
2019-06-19 14:20:00,47.21,47.22,47.02,47.04,301814.0,41.1414,41.1501,40.9758,40.9933,301814.0
2019-06-19 14:30:00,47.04,47.21,47.0,47.05,538324.0,40.9933,41.1414,40.9584,41.002,538324.0
2019-06-19 14:40:00,47.05,47.12,47.0,47.05,335311.0,41.002,41.063,40.9584,41.002,335311.0
2019-06-19 14:50:00,47.06,47.13,47.04,47.08,185582.0,41.0107,41.0717,40.9933,41.0281,185582.0
2019-06-19 15:00:00,47.08,47.19,47.06,47.14,294241.0,41.0281,41.124,41.0107,41.0804,294241.0
2019-06-19 15:10:00,47.14,47.26,47.11,47.25,342497.0,41.0804,41.185,41.0543,41.1763,342497.0
2019-06-19 15:20:00,47.25,47.27,47.17,47.19,344852.0,41.1763,41.1937,41.1066,41.124,344852.0
2019-06-19 15:30:00,47.18,47.21,47.11,47.11,394472.0,41.1153,41.1414,41.0543,41.0543,394472.0
2019-06-19 15:40:00,47.12,47.26,47.11,47.19,554827.0,41.063,41.185,41.0543,41.124,554827.0
2019-06-19 15:50:00,47.19,47.22,47.07,47.07,1752141.0,41.124,41.1501,41.0194,41.0194,1752141.0
2019-06-20 09:30:00,47.87,48.05,47.42,47.48,1437666.0,41.7166,41.8734,41.3244,41.3767,1437666.0
2019-06-20 09:40:00,47.5,47.5,47.29,47.34,759348.0,41.3941,41.3941,41.2111,41.2547,759348.0
2019-06-20 09:50:00,47.34,47.6,47.34,47.45,607527.0,41.2547,41.4813,41.2547,41.3506,607527.0
2019-06-20 10:00:00,47.45,47.61,47.41,47.42,692999.0,41.3506,41.49,41.3157,41.3244,692999.0
2019-06-20 10:10:00,47.42,47.5,47.3,47.3,431734.0,41.3244,41.3941,41.2198,41.2198,431734.0
2019-06-20 10:20:00,47.3,47.3,47.21,47.27,693163.0,41.2198,41.2198,41.1414,41.1937,693163.0
2019-06-20 10:30:00,47.27,47.38,47.24,47.37,445300.0,41.1937,41.2896,41.1676,41.2808,445300.0
2019-06-20 10:40:00,47.37,47.43,47.33,47.41,259037.0,41.2808,41.3331,41.246,41.3157,259037.0
2019-06-20 10:50:00,47.41,47.42,47.3,47.3,311903.0,41.3157,41.3244,41.2198,41.2198,311903.0
2019-06-20 11:00:00,47.31,47.43,47.3,47.4,296073.0,41.2286,41.3331,41.2198,41.307,296073.0
2019-06-20 11:10:00,47.4,47.41,47.2,47.23,327515.0,41.307,41.3157,41.1327,41.1588,327515.0
2019-06-20 11:20:00,47.23,47.32,47.22,47.28,334969.0,41.1588,41.2373,41.1501,41.2024,334969.0
2019-06-20 11:30:00,47.28,47.35,47.24,47.26,283712.0,41.2024,41.2634,41.1676,41.185,283712.0
2019-06-20 11:40:00,47.26,47.36,47.22,47.34,204945.0,41.185,41.2721,41.1501,41.2547,204945.0
2019-06-20 11:50:00,47.34,47.36,47.27,47.3,146084.0,41.2547,41.2721,41.1937,41.2198,146084.0
2019-06-20 12:00:00,47.3,47.31,47.23,47.23,143197.0,41.2198,41.2286,41.1588,41.1588,143197.0
2019-06-20 12:10:00,47.22,47.22,46.99,47.0,540138.0,41.1501,41.1501,40.9497,40.9584,540138.0
2019-06-20 12:20:00,47.0,47.21,46.97,47.21,606770.0,40.9584,41.1414,40.9323,41.1414,606770.0
2019-06-20 12:30:00,47.2,47.26,47.14,47.14,272995.0,41.1327,41.185,41.0804,41.0804,272995.0
2019-06-20 12:40:00,47.14,47.18,47.12,47.15,241623.0,41.0804,41.1153,41.063,41.0891,241623.0
2019-06-20 12:50:00,47.16,47.18,47.1,47.16,202407.0,41.0978,41.1153,41.0456,41.0978,202407.0
2019-06-20 13:00:00,47.17,47.2,47.11,47.14,164122.0,41.1066,41.1327,41.0543,41.0804,164122.0
2019-06-20 13:10:00,47.13,47.13,47.05,47.06,132007.0,41.0717,41.0717,41.002,41.0107,132007.0
2019-06-20 13:20:00,47.06,47.16,47.02,47.15,332704.0,41.0107,41.0978,40.9758,41.0891,332704.0
2019-06-20 13:30:00,47.16,47.18,47.09,47.09,168457.0,41.0978,41.1153,41.0368,41.0368,168457.0
2019-06-20 13:40:00,47.09,47.09,47.03,47.09,230401.0,41.0368,41.0368,40.9845,41.0368,230401.0
2019-06-20 13:50:00,47.09,47.12,47.06,47.07,192520.0,41.0368,41.063,41.0107,41.0194,192520.0
2019-06-20 14:00:00,47.07,47.12,47.04,47.05,393391.0,41.0194,41.063,40.9933,41.002,393391.0
2019-06-20 14:10:00,47.05,47.09,47.02,47.09,228903.0,41.002,41.0368,40.9758,41.0368,228903.0
2019-06-20 14:20:00,47.08,47.12,47.06,47.09,206138.0,41.0281,41.063,41.0107,41.0368,206138.0
2019-06-20 14:30:00,47.09,47.1,47.02,47.03,261093.0,41.0368,41.0456,40.9758,40.9845,261093.0
2019-06-20 14:40:00,47.02,47.03,46.93,47.0,305385.0,40.9758,40.9845,40.8974,40.9584,305385.0
2019-06-20 14:50:00,47.0,47.0,46.95,46.97,258020.0,40.9584,40.9584,40.9148,40.9323,258020.0
2019-06-20 15:00:00,46.98,46.98,46.87,46.9,465769.0,40.941,40.941,40.8451,40.8713,465769.0
2019-06-20 15:10:00,46.9,46.96,46.89,46.95,274660.0,40.8713,40.9235,40.8625,40.9148,274660.0
2019-06-20 15:20:00,46.95,47.03,46.94,47.0,344706.0,40.9148,40.9845,40.9061,40.9584,344706.0
2019-06-20 15:30:00,47.0,47.05,46.97,47.03,358584.0,40.9584,41.002,40.9323,40.9845,358584.0
2019-06-20 15:40:00,47.03,47.18,47.01,47.17,612123.0,40.9845,41.1153,40.9671,41.1066,612123.0
2019-06-20 15:50:00,47.18,47.25,47.15,47.17,1322032.0,41.1153,41.1763,41.0891,41.1066,1322032.0
2019-06-21 09:30:00,46.94,47.23,46.8,46.96,5481142.0,40.9061,41.1588,40.7841,40.9235,5481142.0
2019-06-21 09:40:00,46.96,47.19,46.94,47.12,523539.0,40.9235,41.124,40.9061,41.063,523539.0
2019-06-21 09:50:00,47.12,47.37,47.07,47.29,481509.0,41.063,41.2808,41.0194,41.2111,481509.0
2019-06-21 10:00:00,47.29,47.47,47.24,47.35,569482.0,41.2111,41.368,41.1676,41.2634,569482.0
2019-06-21 10:10:00,47.35,47.46,47.35,47.45,296343.0,41.2634,41.3593,41.2634,41.3506,296343.0
2019-06-21 10:20:00,47.45,47.5,47.44,47.5,221430.0,41.3506,41.3941,41.3418,41.3941,221430.0
2019-06-21 10:30:00,47.5,47.53,47.39,47.47,335595.0,41.3941,41.4203,41.2983,41.368,335595.0
2019-06-21 10:40:00,47.47,47.57,47.4,47.54,437574.0,41.368,41.4551,41.307,41.429,437574.0
2019-06-21 10:50:00,47.54,47.58,47.49,47.56,260231.0,41.429,41.4638,41.3854,41.4464,260231.0
2019-06-21 11:00:00,47.56,47.73,47.56,47.61,666660.0,41.4464,41.5946,41.4464,41.49,666660.0
2019-06-21 11:10:00,47.61,47.64,47.5,47.58,423571.0,41.49,41.5161,41.3941,41.4638,423571.0
2019-06-21 11:20:00,47.58,47.62,47.5,47.54,220616.0,41.4638,41.4987,41.3941,41.429,220616.0
2019-06-21 11:30:00,47.53,47.67,47.52,47.58,295877.0,41.4203,41.5423,41.4116,41.4638,295877.0
2019-06-21 11:40:00,47.57,47.61,47.53,47.54,205977.0,41.4551,41.49,41.4203,41.429,205977.0
2019-06-21 11:50:00,47.54,47.57,47.46,47.48,193089.0,41.429,41.4551,41.3593,41.3767,193089.0
2019-06-21 12:00:00,47.47,47.53,47.41,47.42,272603.0,41.368,41.4203,41.3157,41.3244,272603.0
2019-06-21 12:10:00,47.41,47.42,47.25,47.26,300071.0,41.3157,41.3244,41.1763,41.185,300071.0
2019-06-21 12:20:00,47.26,47.34,47.25,47.31,210395.0,41.185,41.2547,41.1763,41.2286,210395.0
2019-06-21 12:30:00,47.32,47.38,47.25,47.36,181017.0,41.2373,41.2896,41.1763,41.2721,181017.0
2019-06-21 12:40:00,47.36,47.4,47.31,47.39,119769.0,41.2721,41.307,41.2286,41.2983,119769.0
2019-06-21 12:50:00,47.4,47.41,47.33,47.35,109653.0,41.307,41.3157,41.246,41.2634,109653.0
2019-06-21 13:00:00,47.35,47.4,47.32,47.35,208048.0,41.2634,41.307,41.2373,41.2634,208048.0
2019-06-21 13:10:00,47.36,47.37,47.34,47.36,85278.0,41.2721,41.2808,41.2547,41.2721,85278.0
2019-06-21 13:20:00,47.36,47.41,47.33,47.41,154055.0,41.2721,41.3157,41.246,41.3157,154055.0
2019-06-21 13:30:00,47.41,47.41,47.34,47.35,105176.0,41.3157,41.3157,41.2547,41.2634,105176.0
2019-06-21 13:40:00,47.35,47.36,47.3,47.33,156764.0,41.2634,41.2721,41.2198,41.246,156764.0
2019-06-21 13:50:00,47.33,47.37,47.32,47.36,145891.0,41.246,41.2808,41.2373,41.2721,145891.0
2019-06-21 14:00:00,47.36,47.4,47.3,47.35,170478.0,41.2721,41.307,41.2198,41.2634,170478.0
2019-06-21 14:10:00,47.34,47.35,47.27,47.28,181152.0,41.2547,41.2634,41.1937,41.2024,181152.0
2019-06-21 14:20:00,47.27,47.29,47.24,47.25,246394.0,41.1937,41.2111,41.1676,41.1763,246394.0
2019-06-21 14:30:00,47.24,47.3,47.22,47.27,274092.0,41.1676,41.2198,41.1501,41.1937,274092.0
2019-06-21 14:40:00,47.27,47.35,47.25,47.33,236636.0,41.1937,41.2634,41.1763,41.246,236636.0
2019-06-21 14:50:00,47.33,47.36,47.28,47.3,129167.0,41.246,41.2721,41.2024,41.2198,129167.0
2019-06-21 15:00:00,47.3,47.42,47.29,47.41,314157.0,41.2198,41.3244,41.2111,41.3157,314157.0
2019-06-21 15:10:00,47.41,47.48,47.39,47.47,270456.0,41.3157,41.3767,41.2983,41.368,270456.0
2019-06-21 15:20:00,47.46,47.47,47.39,47.41,332595.0,41.3593,41.368,41.2983,41.3157,332595.0
2019-06-21 15:30:00,47.41,47.43,47.38,47.4,320893.0,41.3157,41.3331,41.2896,41.307,320893.0
2019-06-21 15:40:00,47.4,47.48,47.39,47.44,632686.0,41.307,41.3767,41.2983,41.3418,632686.0
2019-06-21 15:50:00,47.45,47.57,47.4,47.46,2824663.0,41.3506,41.4551,41.307,41.3593,2824663.0
2019-06-24 09:30:00,47.4,47.65,47.25,47.36,905239.0,41.307,41.5249,41.1763,41.2721,905239.0
2019-06-24 09:40:00,47.36,47.49,47.17,47.18,605851.0,41.2721,41.3854,41.1066,41.1153,605851.0
2019-06-24 09:50:00,47.18,47.43,47.17,47.39,398441.0,41.1153,41.3331,41.1066,41.2983,398441.0
2019-06-24 10:00:00,47.39,47.67,47.36,47.65,372841.0,41.2983,41.5423,41.2721,41.5249,372841.0
2019-06-24 10:10:00,47.65,47.7,47.6,47.64,341701.0,41.5249,41.5684,41.4813,41.5161,341701.0
2019-06-24 10:20:00,47.65,47.68,47.6,47.67,284085.0,41.5249,41.551,41.4813,41.5423,284085.0
2019-06-24 10:30:00,47.68,47.69,47.59,47.59,360274.0,41.551,41.5597,41.4726,41.4726,360274.0
2019-06-24 10:40:00,47.6,47.74,47.55,47.65,252612.0,41.4813,41.6033,41.4377,41.5249,252612.0
2019-06-24 10:50:00,47.65,47.72,47.64,47.69,179163.0,41.5249,41.5859,41.5161,41.5597,179163.0
2019-06-24 11:00:00,47.7,47.74,47.64,47.64,218180.0,41.5684,41.6033,41.5161,41.5161,218180.0
2019-06-24 11:10:00,47.65,47.67,47.57,47.57,206681.0,41.5249,41.5423,41.4551,41.4551,206681.0
2019-06-24 11:20:00,47.58,47.64,47.55,47.63,170132.0,41.4638,41.5161,41.4377,41.5074,170132.0
2019-06-24 11:30:00,47.64,47.69,47.61,47.63,201053.0,41.5161,41.5597,41.49,41.5074,201053.0
2019-06-24 11:40:00,47.63,47.66,47.61,47.64,106504.0,41.5074,41.5336,41.49,41.5161,106504.0
2019-06-24 11:50:00,47.64,47.66,47.56,47.61,249740.0,41.5161,41.5336,41.4464,41.49,249740.0
2019-06-24 12:00:00,47.61,47.71,47.6,47.69,210035.0,41.49,41.5771,41.4813,41.5597,210035.0
2019-06-24 12:10:00,47.68,47.71,47.63,47.7,148912.0,41.551,41.5771,41.5074,41.5684,148912.0
2019-06-24 12:20:00,47.71,47.71,47.68,47.71,132662.0,41.5771,41.5771,41.551,41.5771,132662.0
2019-06-24 12:30:00,47.71,47.75,47.67,47.68,260124.0,41.5771,41.612,41.5423,41.551,260124.0
2019-06-24 12:40:00,47.68,47.72,47.65,47.72,98635.0,41.551,41.5859,41.5249,41.5859,98635.0
2019-06-24 12:50:00,47.71,47.75,47.71,47.74,104947.0,41.5771,41.612,41.5771,41.6033,104947.0
2019-06-24 13:00:00,47.74,47.75,47.67,47.7,155050.0,41.6033,41.612,41.5423,41.5684,155050.0
2019-06-24 13:10:00,47.7,47.74,47.69,47.73,212981.0,41.5684,41.6033,41.5597,41.5946,212981.0
2019-06-24 13:20:00,47.72,47.75,47.69,47.72,116679.0,41.5859,41.612,41.5597,41.5859,116679.0
2019-06-24 13:30:00,47.71,47.72,47.67,47.71,164706.0,41.5771,41.5859,41.5423,41.5771,164706.0
2019-06-24 13:40:00,47.71,47.71,47.64,47.68,130487.0,41.5771,41.5771,41.5161,41.551,130487.0
2019-06-24 13:50:00,47.68,47.7,47.65,47.67,157458.0,41.551,41.5684,41.5249,41.5423,157458.0
2019-06-24 14:00:00,47.68,47.75,47.67,47.73,175395.0,41.551,41.612,41.5423,41.5946,175395.0
2019-06-24 14:10:00,47.73,47.76,47.72,47.74,246241.0,41.5946,41.6207,41.5859,41.6033,246241.0
2019-06-24 14:20:00,47.75,47.79,47.73,47.77,260591.0,41.612,41.6469,41.5946,41.6294,260591.0
2019-06-24 14:30:00,47.77,47.85,47.76,47.82,256599.0,41.6294,41.6991,41.6207,41.673,256599.0
2019-06-24 14:40:00,47.82,47.83,47.72,47.74,242500.0,41.673,41.6817,41.5859,41.6033,242500.0
2019-06-24 14:50:00,47.74,47.76,47.73,47.75,249145.0,41.6033,41.6207,41.5946,41.612,249145.0
2019-06-24 15:00:00,47.75,47.76,47.71,47.74,261131.0,41.612,41.6207,41.5771,41.6033,261131.0
2019-06-24 15:10:00,47.73,47.75,47.71,47.74,214312.0,41.5946,41.612,41.5771,41.6033,214312.0
2019-06-24 15:20:00,47.74,47.76,47.67,47.68,331360.0,41.6033,41.6207,41.5423,41.551,331360.0
2019-06-24 15:30:00,47.69,47.7,47.66,47.68,236937.0,41.5597,41.5684,41.5336,41.551,236937.0
2019-06-24 15:40:00,47.68,47.76,47.68,47.69,495915.0,41.551,41.6207,41.551,41.5597,495915.0
2019-06-24 15:50:00,47.69,47.7,47.59,47.63,1418337.0,41.5597,41.5684,41.4726,41.5074,1418337.0
2019-06-25 09:30:00,47.56,47.68,47.47,47.53,704319.0,41.4464,41.551,41.368,41.4203,704319.0
2019-06-25 09:40:00,47.54,47.6,47.41,47.44,326407.0,41.429,41.4813,41.3157,41.3418,326407.0
2019-06-25 09:50:00,47.43,47.55,47.4,47.49,263932.0,41.3331,41.4377,41.307,41.3854,263932.0
2019-06-25 10:00:00,47.49,47.65,47.48,47.63,230008.0,41.3854,41.5249,41.3767,41.5074,230008.0
2019-06-25 10:10:00,47.62,47.64,47.46,47.48,321173.0,41.4987,41.5161,41.3593,41.3767,321173.0
2019-06-25 10:20:00,47.48,47.51,47.4,47.47,287115.0,41.3767,41.4028,41.307,41.368,287115.0
2019-06-25 10:30:00,47.46,47.52,47.38,47.4,224683.0,41.3593,41.4116,41.2896,41.307,224683.0
2019-06-25 10:40:00,47.4,47.48,47.39,47.43,173343.0,41.307,41.3767,41.2983,41.3331,173343.0
2019-06-25 10:50:00,47.44,47.52,47.41,47.48,208762.0,41.3418,41.4116,41.3157,41.3767,208762.0
2019-06-25 11:00:00,47.48,47.56,47.46,47.55,215960.0,41.3767,41.4464,41.3593,41.4377,215960.0
2019-06-25 11:10:00,47.55,47.56,47.46,47.46,124341.0,41.4377,41.4464,41.3593,41.3593,124341.0
2019-06-25 11:20:00,47.46,47.52,47.44,47.47,143540.0,41.3593,41.4116,41.3418,41.368,143540.0
2019-06-25 11:30:00,47.48,47.54,47.4,47.42,147210.0,41.3767,41.429,41.307,41.3244,147210.0
2019-06-25 11:40:00,47.42,47.48,47.41,47.47,82758.0,41.3244,41.3767,41.3157,41.368,82758.0
2019-06-25 11:50:00,47.47,47.47,47.39,47.39,133232.0,41.368,41.368,41.2983,41.2983,133232.0
2019-06-25 12:00:00,47.39,47.4,47.33,47.36,286923.0,41.2983,41.307,41.246,41.2721,286923.0
2019-06-25 12:10:00,47.36,47.43,47.35,47.38,126524.0,41.2721,41.3331,41.2634,41.2896,126524.0
2019-06-25 12:20:00,47.38,47.39,47.35,47.38,161074.0,41.2896,41.2983,41.2634,41.2896,161074.0
2019-06-25 12:30:00,47.39,47.4,47.24,47.25,351100.0,41.2983,41.307,41.1676,41.1763,351100.0
2019-06-25 12:40:00,47.24,47.33,47.24,47.33,213878.0,41.1676,41.246,41.1676,41.246,213878.0
2019-06-25 12:50:00,47.32,47.33,47.25,47.27,181281.0,41.2373,41.246,41.1763,41.1937,181281.0
2019-06-25 13:00:00,47.27,47.32,47.13,47.31,375368.0,41.1937,41.2373,41.0717,41.2286,375368.0
2019-06-25 13:10:00,47.31,47.34,47.26,47.3,160376.0,41.2286,41.2547,41.185,41.2198,160376.0
2019-06-25 13:20:00,47.3,47.36,47.27,47.33,221984.0,41.2198,41.2721,41.1937,41.246,221984.0
2019-06-25 13:30:00,47.32,47.35,47.22,47.26,217621.0,41.2373,41.2634,41.1501,41.185,217621.0
2019-06-25 13:40:00,47.26,47.32,47.24,47.28,158749.0,41.185,41.2373,41.1676,41.2024,158749.0
2019-06-25 13:50:00,47.28,47.29,47.2,47.24,192835.0,41.2024,41.2111,41.1327,41.1676,192835.0
2019-06-25 14:00:00,47.23,47.3,47.23,47.3,142504.0,41.1588,41.2198,41.1588,41.2198,142504.0
2019-06-25 14:10:00,47.29,47.29,47.23,47.25,118375.0,41.2111,41.2111,41.1588,41.1763,118375.0
2019-06-25 14:20:00,47.24,47.26,47.19,47.2,162472.0,41.1676,41.185,41.124,41.1327,162472.0
2019-06-25 14:30:00,47.2,47.2,46.98,47.02,448566.0,41.1327,41.1327,40.941,40.9758,448566.0
2019-06-25 14:40:00,47.02,47.03,46.9,46.94,440868.0,40.9758,40.9845,40.8713,40.9061,440868.0
2019-06-25 14:50:00,46.94,47.01,46.88,46.97,350347.0,40.9061,40.9671,40.8538,40.9323,350347.0
2019-06-25 15:00:00,46.97,47.02,46.93,46.98,322642.0,40.9323,40.9758,40.8974,40.941,322642.0
2019-06-25 15:10:00,46.99,47.0,46.9,46.91,184208.0,40.9497,40.9584,40.8713,40.88,184208.0
2019-06-25 15:20:00,46.91,47.01,46.9,46.97,495577.0,40.88,40.9671,40.8713,40.9323,495577.0
2019-06-25 15:30:00,46.98,47.08,46.96,47.05,371843.0,40.941,41.0281,40.9235,41.002,371843.0
2019-06-25 15:40:00,47.05,47.08,46.94,46.96,635699.0,41.002,41.0281,40.9061,40.9235,635699.0
2019-06-25 15:50:00,46.96,46.97,46.8,46.86,2174532.0,40.9235,40.9323,40.7841,40.8364,2174532.0
2019-06-26 09:30:00,47.65,48.3,47.56,48.28,2103974.0,41.5249,42.0913,41.4464,42.0739,2103974.0
2019-06-26 09:40:00,48.28,48.44,48.25,48.42,909813.0,42.0739,42.2133,42.0477,42.1959,909813.0
2019-06-26 09:50:00,48.42,48.48,48.28,48.42,656466.0,42.1959,42.2482,42.0739,42.1959,656466.0
2019-06-26 10:00:00,48.42,48.46,48.2,48.24,551531.0,42.1959,42.2307,42.0042,42.039,551531.0
2019-06-26 10:10:00,48.24,48.28,48.12,48.19,522179.0,42.039,42.0739,41.9344,41.9954,522179.0
2019-06-26 10:20:00,48.18,48.25,48.08,48.14,422631.0,41.9867,42.0477,41.8996,41.9519,422631.0
2019-06-26 10:30:00,48.14,48.28,48.11,48.14,352109.0,41.9519,42.0739,41.9257,41.9519,352109.0
2019-06-26 10:40:00,48.14,48.14,48.01,48.13,556581.0,41.9519,41.9519,41.8386,41.9431,556581.0
2019-06-26 10:50:00,48.12,48.23,48.08,48.21,312836.0,41.9344,42.0303,41.8996,42.0129,312836.0
2019-06-26 11:00:00,48.2,48.3,48.18,48.27,344239.0,42.0042,42.0913,41.9867,42.0652,344239.0
2019-06-26 11:10:00,48.27,48.3,48.16,48.21,277398.0,42.0652,42.0913,41.9693,42.0129,277398.0
2019-06-26 11:20:00,48.21,48.24,48.14,48.24,214616.0,42.0129,42.039,41.9519,42.039,214616.0
2019-06-26 11:30:00,48.25,48.26,48.17,48.17,210048.0,42.0477,42.0564,41.978,41.978,210048.0
2019-06-26 11:40:00,48.18,48.43,48.17,48.41,692550.0,41.9867,42.2046,41.978,42.1872,692550.0
2019-06-26 11:50:00,48.41,48.41,48.31,48.36,248192.0,42.1872,42.1872,42.1,42.1436,248192.0
2019-06-26 12:00:00,48.36,48.47,48.35,48.45,499763.0,42.1436,42.2394,42.1349,42.222,499763.0
2019-06-26 12:10:00,48.44,48.46,48.37,48.39,224233.0,42.2133,42.2307,42.1523,42.1697,224233.0
2019-06-26 12:20:00,48.4,48.46,48.31,48.41,300405.0,42.1784,42.2307,42.1,42.1872,300405.0
2019-06-26 12:30:00,48.42,48.46,48.39,48.46,208977.0,42.1959,42.2307,42.1697,42.2307,208977.0
2019-06-26 12:40:00,48.45,48.47,48.4,48.41,230107.0,42.222,42.2394,42.1784,42.1872,230107.0
2019-06-26 12:50:00,48.41,48.42,48.34,48.34,203196.0,42.1872,42.1959,42.1262,42.1262,203196.0
2019-06-26 13:00:00,48.34,48.35,48.28,48.28,215660.0,42.1262,42.1349,42.0739,42.0739,215660.0
2019-06-26 13:10:00,48.29,48.32,48.23,48.23,214274.0,42.0826,42.1087,42.0303,42.0303,214274.0
2019-06-26 13:20:00,48.23,48.26,48.21,48.21,198117.0,42.0303,42.0564,42.0129,42.0129,198117.0
2019-06-26 13:30:00,48.21,48.25,48.18,48.22,463740.0,42.0129,42.0477,41.9867,42.0216,463740.0
2019-06-26 13:40:00,48.22,48.29,48.21,48.26,247984.0,42.0216,42.0826,42.0129,42.0564,247984.0
2019-06-26 13:50:00,48.25,48.32,48.25,48.29,172907.0,42.0477,42.1087,42.0477,42.0826,172907.0
2019-06-26 14:00:00,48.3,48.31,48.23,48.25,135559.0,42.0913,42.1,42.0303,42.0477,135559.0
2019-06-26 14:10:00,48.25,48.28,48.24,48.27,121746.0,42.0477,42.0739,42.039,42.0652,121746.0
2019-06-26 14:20:00,48.28,48.31,48.23,48.3,203672.0,42.0739,42.1,42.0303,42.0913,203672.0
2019-06-26 14:30:00,48.29,48.3,48.23,48.29,194997.0,42.0826,42.0913,42.0303,42.0826,194997.0
2019-06-26 14:40:00,48.29,48.3,48.21,48.26,232804.0,42.0826,42.0913,42.0129,42.0564,232804.0
2019-06-26 14:50:00,48.25,48.28,48.21,48.24,204005.0,42.0477,42.0739,42.0129,42.039,204005.0
2019-06-26 15:00:00,48.24,48.28,48.22,48.26,237295.0,42.039,42.0739,42.0216,42.0564,237295.0
2019-06-26 15:10:00,48.26,48.3,48.24,48.3,267607.0,42.0564,42.0913,42.039,42.0913,267607.0
2019-06-26 15:20:00,48.29,48.33,48.23,48.23,328297.0,42.0826,42.1174,42.0303,42.0303,328297.0
2019-06-26 15:30:00,48.23,48.25,48.18,48.23,720837.0,42.0303,42.0477,41.9867,42.0303,720837.0
2019-06-26 15:40:00,48.24,48.3,48.23,48.23,498272.0,42.039,42.0913,42.0303,42.0303,498272.0
2019-06-26 15:50:00,48.23,48.3,48.18,48.18,1532015.0,42.0303,42.0913,41.9867,41.9867,1532015.0
2019-06-27 09:30:00,48.15,48.42,48.11,48.19,1145487.0,41.9606,42.1959,41.9257,41.9954,1145487.0
2019-06-27 09:40:00,48.19,48.3,48.16,48.25,389865.0,41.9954,42.0913,41.9693,42.0477,389865.0
2019-06-27 09:50:00,48.25,48.29,48.09,48.09,323286.0,42.0477,42.0826,41.9083,41.9083,323286.0
2019-06-27 10:00:00,48.1,48.13,47.93,47.97,592881.0,41.917,41.9431,41.7689,41.8037,592881.0
2019-06-27 10:10:00,47.97,48.01,47.89,47.92,485161.0,41.8037,41.8386,41.734,41.7601,485161.0
2019-06-27 10:20:00,47.92,47.94,47.83,47.93,438474.0,41.7601,41.7776,41.6817,41.7689,438474.0
2019-06-27 10:30:00,47.93,47.93,47.81,47.84,356011.0,41.7689,41.7689,41.6643,41.6904,356011.0
2019-06-27 10:40:00,47.84,47.84,47.6,47.63,824485.0,41.6904,41.6904,41.4813,41.5074,824485.0
2019-06-27 10:50:00,47.63,47.72,47.61,47.68,441560.0,41.5074,41.5859,41.49,41.551,441560.0
2019-06-27 11:00:00,47.68,47.75,47.66,47.71,470546.0,41.551,41.612,41.5336,41.5771,470546.0
2019-06-27 11:10:00,47.7,47.71,47.33,47.41,1275803.0,41.5684,41.5771,41.246,41.3157,1275803.0
2019-06-27 11:20:00,47.41,47.52,47.35,47.45,627437.0,41.3157,41.4116,41.2634,41.3506,627437.0
2019-06-27 11:30:00,47.44,47.51,47.38,47.49,280439.0,41.3418,41.4028,41.2896,41.3854,280439.0
2019-06-27 11:40:00,47.48,47.49,47.39,47.43,220435.0,41.3767,41.3854,41.2983,41.3331,220435.0
2019-06-27 11:50:00,47.42,47.48,47.39,47.39,264322.0,41.3244,41.3767,41.2983,41.2983,264322.0
2019-06-27 12:00:00,47.38,47.47,47.35,47.46,207418.0,41.2896,41.368,41.2634,41.3593,207418.0
2019-06-27 12:10:00,47.46,47.49,47.38,47.38,359522.0,41.3593,41.3854,41.2896,41.2896,359522.0
2019-06-27 12:20:00,47.38,47.4,47.32,47.33,425182.0,41.2896,41.307,41.2373,41.246,425182.0
2019-06-27 12:30:00,47.34,47.43,47.34,47.43,351989.0,41.2547,41.3331,41.2547,41.3331,351989.0
2019-06-27 12:40:00,47.43,47.46,47.39,47.46,430761.0,41.3331,41.3593,41.2983,41.3593,430761.0
2019-06-27 12:50:00,47.45,47.47,47.34,47.37,442172.0,41.3506,41.368,41.2547,41.2808,442172.0
2019-06-27 13:00:00,47.37,47.45,47.36,47.42,222827.0,41.2808,41.3506,41.2721,41.3244,222827.0
2019-06-27 13:10:00,47.42,47.42,47.35,47.38,233400.0,41.3244,41.3244,41.2634,41.2896,233400.0
2019-06-27 13:20:00,47.37,47.43,47.35,47.4,379179.0,41.2808,41.3331,41.2634,41.307,379179.0
2019-06-27 13:30:00,47.4,47.4,47.35,47.38,308881.0,41.307,41.307,41.2634,41.2896,308881.0
2019-06-27 13:40:00,47.38,47.43,47.36,47.37,319743.0,41.2896,41.3331,41.2721,41.2808,319743.0
2019-06-27 13:50:00,47.36,47.38,47.3,47.31,386080.0,41.2721,41.2896,41.2198,41.2286,386080.0
2019-06-27 14:00:00,47.31,47.34,47.28,47.34,299379.0,41.2286,41.2547,41.2024,41.2547,299379.0
2019-06-27 14:10:00,47.34,47.38,47.33,47.38,424784.0,41.2547,41.2896,41.246,41.2896,424784.0
2019-06-27 14:20:00,47.38,47.53,47.37,47.53,682308.0,41.2896,41.4203,41.2808,41.4203,682308.0
2019-06-27 14:30:00,47.54,47.58,47.53,47.56,374282.0,41.429,41.4638,41.4203,41.4464,374282.0
2019-06-27 14:40:00,47.56,47.57,47.46,47.49,295383.0,41.4464,41.4551,41.3593,41.3854,295383.0
2019-06-27 14:50:00,47.48,47.51,47.44,47.47,338147.0,41.3767,41.4028,41.3418,41.368,338147.0
2019-06-27 15:00:00,47.47,47.49,47.39,47.41,352785.0,41.368,41.3854,41.2983,41.3157,352785.0
2019-06-27 15:10:00,47.4,47.43,47.31,47.34,495629.0,41.307,41.3331,41.2286,41.2547,495629.0
2019-06-27 15:20:00,47.34,47.35,47.24,47.34,453135.0,41.2547,41.2634,41.1676,41.2547,453135.0
2019-06-27 15:30:00,47.34,47.4,47.29,47.35,632628.0,41.2547,41.307,41.2111,41.2634,632628.0
2019-06-27 15:40:00,47.36,47.51,47.35,47.49,622348.0,41.2721,41.4028,41.2634,41.3854,622348.0
2019-06-27 15:50:00,47.48,47.55,47.43,47.46,2104711.0,41.3767,41.4377,41.3331,41.3593,2104711.0
2019-06-28 09:30:00,47.77,48.2,47.68,48.09,1337358.0,41.6294,42.0042,41.551,41.9083,1337358.0
2019-06-28 09:40:00,48.09,48.16,47.93,48.08,612235.0,41.9083,41.9693,41.7689,41.8996,612235.0
2019-06-28 09:50:00,48.07,48.07,47.86,47.94,366442.0,41.8909,41.8909,41.7079,41.7776,366442.0
2019-06-28 10:00:00,47.94,48.0,47.88,47.95,495060.0,41.7776,41.8299,41.7253,41.7863,495060.0
2019-06-28 10:10:00,47.96,48.14,47.93,48.09,350300.0,41.795,41.9519,41.7689,41.9083,350300.0
2019-06-28 10:20:00,48.09,48.12,48.05,48.07,258506.0,41.9083,41.9344,41.8734,41.8909,258506.0
2019-06-28 10:30:00,48.07,48.09,47.96,48.04,346669.0,41.8909,41.9083,41.795,41.8647,346669.0
2019-06-28 10:40:00,48.04,48.06,47.99,48.03,429397.0,41.8647,41.8821,41.8211,41.856,429397.0
2019-06-28 10:50:00,48.02,48.03,47.9,47.95,663674.0,41.8473,41.856,41.7427,41.7863,663674.0
2019-06-28 11:00:00,47.95,47.95,47.82,47.84,339120.0,41.7863,41.7863,41.673,41.6904,339120.0
2019-06-28 11:10:00,47.83,48.04,47.81,47.99,522472.0,41.6817,41.8647,41.6643,41.8211,522472.0
2019-06-28 11:20:00,48.0,48.02,47.95,47.98,467477.0,41.8299,41.8473,41.7863,41.8124,467477.0
2019-06-28 11:30:00,47.98,48.01,47.93,47.98,168405.0,41.8124,41.8386,41.7689,41.8124,168405.0
2019-06-28 11:40:00,47.98,48.01,47.97,47.98,157241.0,41.8124,41.8386,41.8037,41.8124,157241.0
2019-06-28 11:50:00,47.99,48.01,47.96,47.98,485887.0,41.8211,41.8386,41.795,41.8124,485887.0
2019-06-28 12:00:00,47.98,48.07,47.96,47.98,423532.0,41.8124,41.8909,41.795,41.8124,423532.0
2019-06-28 12:10:00,47.99,48.01,47.97,48.0,268255.0,41.8211,41.8386,41.8037,41.8299,268255.0
2019-06-28 12:20:00,48.0,48.02,47.95,47.96,454346.0,41.8299,41.8473,41.7863,41.795,454346.0
2019-06-28 12:30:00,47.96,48.01,47.93,47.97,772932.0,41.795,41.8386,41.7689,41.8037,772932.0
2019-06-28 12:40:00,47.98,48.0,47.96,47.98,326065.0,41.8124,41.8299,41.795,41.8124,326065.0
2019-06-28 12:50:00,47.99,48.0,47.96,48.0,220875.0,41.8211,41.8299,41.795,41.8299,220875.0
2019-06-28 13:00:00,48.0,48.0,47.94,47.95,177388.0,41.8299,41.8299,41.7776,41.7863,177388.0
2019-06-28 13:10:00,47.95,47.99,47.9,47.91,163359.0,41.7863,41.8211,41.7427,41.7514,163359.0
2019-06-28 13:20:00,47.91,47.91,47.83,47.86,217275.0,41.7514,41.7514,41.6817,41.7079,217275.0
2019-06-28 13:30:00,47.86,47.92,47.86,47.91,151411.0,41.7079,41.7601,41.7079,41.7514,151411.0
2019-06-28 13:40:00,47.91,47.95,47.87,47.93,116324.0,41.7514,41.7863,41.7166,41.7689,116324.0
2019-06-28 13:50:00,47.93,47.95,47.9,47.93,158973.0,41.7689,41.7863,41.7427,41.7689,158973.0
2019-06-28 14:00:00,47.93,47.94,47.81,47.83,297147.0,41.7689,41.7776,41.6643,41.6817,297147.0
2019-06-28 14:10:00,47.82,47.86,47.8,47.86,358102.0,41.673,41.7079,41.6556,41.7079,358102.0
2019-06-28 14:20:00,47.86,47.91,47.85,47.86,192502.0,41.7079,41.7514,41.6991,41.7079,192502.0
2019-06-28 14:30:00,47.85,47.88,47.84,47.84,190628.0,41.6991,41.7253,41.6904,41.6904,190628.0
2019-06-28 14:40:00,47.84,47.9,47.82,47.83,198792.0,41.6904,41.7427,41.673,41.6817,198792.0
2019-06-28 14:50:00,47.83,47.88,47.8,47.86,208325.0,41.6817,41.7253,41.6556,41.7079,208325.0
2019-06-28 15:00:00,47.86,47.94,47.85,47.94,265252.0,41.7079,41.7776,41.6991,41.7776,265252.0
2019-06-28 15:10:00,47.94,47.99,47.91,47.98,219220.0,41.7776,41.8211,41.7514,41.8124,219220.0
2019-06-28 15:20:00,47.97,48.0,47.95,47.96,281284.0,41.8037,41.8299,41.7863,41.795,281284.0
2019-06-28 15:30:00,47.97,48.0,47.95,47.98,423419.0,41.8037,41.8299,41.7863,41.8124,423419.0
2019-06-28 15:40:00,47.98,48.01,47.95,47.98,793654.0,41.8124,41.8386,41.7863,41.8124,793654.0
2019-06-28 15:50:00,47.98,47.99,47.76,47.87,2571452.0,41.8124,41.8211,41.6207,41.7166,2571452.0
2019-07-01 09:30:00,49.17,49.45,48.88,48.93,2528722.0,42.8495,43.0935,42.5967,42.6403,2528722.0
2019-07-01 09:40:00,48.93,49.0,48.58,48.58,1317750.0,42.6403,42.7013,42.3353,42.3353,1317750.0
2019-07-01 09:50:00,48.58,48.68,48.24,48.39,1107498.0,42.3353,42.4225,42.039,42.1697,1107498.0
2019-07-01 10:00:00,48.4,48.59,48.25,48.31,1079428.0,42.1784,42.344,42.0477,42.1,1079428.0
2019-07-01 10:10:00,48.31,48.36,48.18,48.29,802971.0,42.1,42.1436,41.9867,42.0826,802971.0
2019-07-01 10:20:00,48.29,48.33,48.14,48.3,597885.0,42.0826,42.1174,41.9519,42.0913,597885.0
2019-07-01 10:30:00,48.3,48.35,48.23,48.3,552635.0,42.0913,42.1349,42.0303,42.0913,552635.0
2019-07-01 10:40:00,48.31,48.41,48.27,48.34,330018.0,42.1,42.1872,42.0652,42.1262,330018.0
2019-07-01 10:50:00,48.34,48.38,48.22,48.28,591802.0,42.1262,42.161,42.0216,42.0739,591802.0
2019-07-01 11:00:00,48.28,48.29,48.17,48.22,444433.0,42.0739,42.0826,41.978,42.0216,444433.0
2019-07-01 11:10:00,48.22,48.29,48.19,48.28,298176.0,42.0216,42.0826,41.9954,42.0739,298176.0
2019-07-01 11:20:00,48.28,48.31,48.19,48.21,363024.0,42.0739,42.1,41.9954,42.0129,363024.0
2019-07-01 11:30:00,48.21,48.3,48.16,48.3,276997.0,42.0129,42.0913,41.9693,42.0913,276997.0
2019-07-01 11:40:00,48.29,48.35,48.12,48.15,442366.0,42.0826,42.1349,41.9344,41.9606,442366.0
2019-07-01 11:50:00,48.16,48.17,48.07,48.09,328681.0,41.9693,41.978,41.8909,41.9083,328681.0
2019-07-01 12:00:00,48.1,48.11,48.03,48.07,224582.0,41.917,41.9257,41.856,41.8909,224582.0
2019-07-01 12:10:00,48.07,48.11,48.05,48.08,310578.0,41.8909,41.9257,41.8734,41.8996,310578.0
2019-07-01 12:20:00,48.08,48.08,47.89,47.98,399774.0,41.8996,41.8996,41.734,41.8124,399774.0
2019-07-01 12:30:00,47.98,48.01,47.91,47.92,290600.0,41.8124,41.8386,41.7514,41.7601,290600.0
2019-07-01 12:40:00,47.93,47.97,47.91,47.95,188990.0,41.7689,41.8037,41.7514,41.7863,188990.0
2019-07-01 12:50:00,47.95,47.97,47.82,47.84,258059.0,41.7863,41.8037,41.673,41.6904,258059.0
2019-07-01 13:00:00,47.84,47.93,47.77,47.86,433252.0,41.6904,41.7689,41.6294,41.7079,433252.0
2019-07-01 13:10:00,47.86,47.9,47.82,47.9,316312.0,41.7079,41.7427,41.673,41.7427,316312.0
2019-07-01 13:20:00,47.9,47.94,47.84,47.94,243287.0,41.7427,41.7776,41.6904,41.7776,243287.0
2019-07-01 13:30:00,47.94,48.01,47.91,47.94,281183.0,41.7776,41.8386,41.7514,41.7776,281183.0
2019-07-01 13:40:00,47.95,47.99,47.91,47.96,160743.0,41.7863,41.8211,41.7514,41.795,160743.0
2019-07-01 13:50:00,47.96,48.0,47.94,47.98,254707.0,41.795,41.8299,41.7776,41.8124,254707.0
2019-07-01 14:00:00,47.97,47.98,47.82,47.83,293992.0,41.8037,41.8124,41.673,41.6817,293992.0
2019-07-01 14:10:00,47.84,47.89,47.74,47.75,317567.0,41.6904,41.734,41.6033,41.612,317567.0
2019-07-01 14:20:00,47.75,47.91,47.74,47.88,317090.0,41.612,41.7514,41.6033,41.7253,317090.0
2019-07-01 14:30:00,47.88,47.92,47.82,47.84,445282.0,41.7253,41.7601,41.673,41.6904,445282.0
2019-07-01 14:40:00,47.84,47.87,47.82,47.84,300048.0,41.6904,41.7166,41.673,41.6904,300048.0
2019-07-01 14:50:00,47.84,47.89,47.81,47.84,610506.0,41.6904,41.734,41.6643,41.6904,610506.0
2019-07-01 15:00:00,47.84,47.86,47.77,47.78,815351.0,41.6904,41.7079,41.6294,41.6381,815351.0
2019-07-01 15:10:00,47.78,47.87,47.77,47.85,643394.0,41.6381,41.7166,41.6294,41.6991,643394.0
2019-07-01 15:20:00,47.86,47.95,47.85,47.94,368670.0,41.7079,41.7863,41.6991,41.7776,368670.0
2019-07-01 15:30:00,47.94,48.05,47.93,48.04,479531.0,41.7776,41.8734,41.7689,41.8647,479531.0
2019-07-01 15:40:00,48.04,48.05,47.92,47.94,775749.0,41.8647,41.8734,41.7601,41.7776,775749.0
2019-07-01 15:50:00,47.94,48.07,47.92,48.07,2250615.0,41.7776,41.8909,41.7601,41.8909,2250615.0
2019-07-02 09:30:00,47.91,48.04,47.69,47.8,786372.0,41.7514,41.8647,41.5597,41.6556,786372.0
2019-07-02 09:40:00,47.83,47.91,47.74,47.82,359501.0,41.6817,41.7514,41.6033,41.673,359501.0
2019-07-02 09:50:00,47.81,48.0,47.79,47.95,330898.0,41.6643,41.8299,41.6469,41.7863,330898.0
2019-07-02 10:00:00,47.94,48.03,47.83,47.84,361143.0,41.7776,41.856,41.6817,41.6904,361143.0
2019-07-02 10:10:00,47.83,47.89,47.75,47.86,469835.0,41.6817,41.734,41.612,41.7079,469835.0
2019-07-02 10:20:00,47.86,48.09,47.86,48.08,415320.0,41.7079,41.9083,41.7079,41.8996,415320.0
2019-07-02 10:30:00,48.08,48.22,48.08,48.16,368601.0,41.8996,42.0216,41.8996,41.9693,368601.0
2019-07-02 10:40:00,48.15,48.21,48.1,48.13,248517.0,41.9606,42.0129,41.917,41.9431,248517.0
2019-07-02 10:50:00,48.13,48.21,48.12,48.2,254054.0,41.9431,42.0129,41.9344,42.0042,254054.0
2019-07-02 11:00:00,48.19,48.21,48.16,48.19,570359.0,41.9954,42.0129,41.9693,41.9954,570359.0
2019-07-02 11:10:00,48.18,48.2,48.1,48.14,254775.0,41.9867,42.0042,41.917,41.9519,254775.0
2019-07-02 11:20:00,48.13,48.19,48.09,48.09,225350.0,41.9431,41.9954,41.9083,41.9083,225350.0
2019-07-02 11:30:00,48.09,48.14,48.03,48.04,309904.0,41.9083,41.9519,41.856,41.8647,309904.0
2019-07-02 11:40:00,48.03,48.09,48.01,48.04,217444.0,41.856,41.9083,41.8386,41.8647,217444.0
2019-07-02 11:50:00,48.04,48.05,47.97,47.98,194157.0,41.8647,41.8734,41.8037,41.8124,194157.0
2019-07-02 12:00:00,47.98,48.02,47.94,47.98,344669.0,41.8124,41.8473,41.7776,41.8124,344669.0
2019-07-02 12:10:00,47.99,48.02,47.98,47.99,220487.0,41.8211,41.8473,41.8124,41.8211,220487.0
2019-07-02 12:20:00,47.98,48.03,47.86,47.9,322507.0,41.8124,41.856,41.7079,41.7427,322507.0
2019-07-02 12:30:00,47.9,47.92,47.82,47.83,254255.0,41.7427,41.7601,41.673,41.6817,254255.0
2019-07-02 12:40:00,47.82,47.83,47.73,47.74,328269.0,41.673,41.6817,41.5946,41.6033,328269.0
2019-07-02 12:50:00,47.74,47.76,47.69,47.76,256316.0,41.6033,41.6207,41.5597,41.6207,256316.0
2019-07-02 13:00:00,47.76,47.82,47.72,47.8,219530.0,41.6207,41.673,41.5859,41.6556,219530.0
2019-07-02 13:10:00,47.8,47.81,47.72,47.76,247560.0,41.6556,41.6643,41.5859,41.6207,247560.0
2019-07-02 13:20:00,47.77,47.88,47.75,47.87,296930.0,41.6294,41.7253,41.612,41.7166,296930.0
2019-07-02 13:30:00,47.87,47.92,47.83,47.91,233836.0,41.7166,41.7601,41.6817,41.7514,233836.0
2019-07-02 13:40:00,47.9,47.95,47.88,47.94,196343.0,41.7427,41.7863,41.7253,41.7776,196343.0
2019-07-02 13:50:00,47.95,47.96,47.9,47.91,148378.0,41.7863,41.795,41.7427,41.7514,148378.0
2019-07-02 14:00:00,47.92,47.97,47.9,47.94,138398.0,41.7601,41.8037,41.7427,41.7776,138398.0
2019-07-02 14:10:00,47.95,47.98,47.9,47.91,154777.0,41.7863,41.8124,41.7427,41.7514,154777.0
2019-07-02 14:20:00,47.91,47.96,47.87,47.94,145910.0,41.7514,41.795,41.7166,41.7776,145910.0
2019-07-02 14:30:00,47.94,48.01,47.93,47.96,179058.0,41.7776,41.8386,41.7689,41.795,179058.0
2019-07-02 14:40:00,47.96,48.02,47.95,47.98,188817.0,41.795,41.8473,41.7863,41.8124,188817.0
2019-07-02 14:50:00,47.98,48.0,47.94,48.0,245171.0,41.8124,41.8299,41.7776,41.8299,245171.0
2019-07-02 15:00:00,48.0,48.1,47.99,48.08,287115.0,41.8299,41.917,41.8211,41.8996,287115.0
2019-07-02 15:10:00,48.09,48.1,48.0,48.04,361723.0,41.9083,41.917,41.8299,41.8647,361723.0
2019-07-02 15:20:00,48.05,48.09,48.04,48.05,310996.0,41.8734,41.9083,41.8647,41.8734,310996.0
2019-07-02 15:30:00,48.04,48.08,48.0,48.03,436339.0,41.8647,41.8996,41.8299,41.856,436339.0
2019-07-02 15:40:00,48.03,48.08,48.01,48.03,552850.0,41.856,41.8996,41.8386,41.856,552850.0
2019-07-02 15:50:00,48.04,48.13,48.01,48.12,1197593.0,41.8647,41.9431,41.8386,41.9344,1197593.0
2019-07-03 09:30:00,48.16,48.45,48.16,48.33,697511.0,41.9693,42.222,41.9693,42.1174,697511.0
2019-07-03 09:40:00,48.33,48.38,48.18,48.19,354075.0,42.1174,42.161,41.9867,41.9954,354075.0
2019-07-03 09:50:00,48.2,48.28,48.15,48.24,271801.0,42.0042,42.0739,41.9606,42.039,271801.0
2019-07-03 10:00:00,48.23,48.29,48.16,48.29,255292.0,42.0303,42.0826,41.9693,42.0826,255292.0
2019-07-03 10:10:00,48.28,48.31,48.05,48.06,496193.0,42.0739,42.1,41.8734,41.8821,496193.0
2019-07-03 10:20:00,48.06,48.14,47.99,48.14,723394.0,41.8821,41.9519,41.8211,41.9519,723394.0
2019-07-03 10:30:00,48.13,48.15,48.02,48.14,345295.0,41.9431,41.9606,41.8473,41.9519,345295.0
2019-07-03 10:40:00,48.15,48.25,48.13,48.17,312615.0,41.9606,42.0477,41.9431,41.978,312615.0
2019-07-03 10:50:00,48.17,48.21,48.15,48.18,224370.0,41.978,42.0129,41.9606,41.9867,224370.0
2019-07-03 11:00:00,48.19,48.24,48.16,48.19,167300.0,41.9954,42.039,41.9693,41.9954,167300.0
2019-07-03 11:10:00,48.2,48.29,48.17,48.27,235047.0,42.0042,42.0826,41.978,42.0652,235047.0
2019-07-03 11:20:00,48.27,48.3,48.24,48.29,198685.0,42.0652,42.0913,42.039,42.0826,198685.0
2019-07-03 11:30:00,48.29,48.38,48.27,48.37,346174.0,42.0826,42.161,42.0652,42.1523,346174.0
2019-07-03 11:40:00,48.37,48.44,48.34,48.4,283745.0,42.1523,42.2133,42.1262,42.1784,283745.0
2019-07-03 11:50:00,48.39,48.43,48.36,48.43,190216.0,42.1697,42.2046,42.1436,42.2046,190216.0
2019-07-03 12:00:00,48.43,48.49,48.42,48.42,298562.0,42.2046,42.2569,42.1959,42.1959,298562.0
2019-07-03 12:10:00,48.43,48.54,48.42,48.51,290261.0,42.2046,42.3004,42.1959,42.2743,290261.0
2019-07-03 12:20:00,48.51,48.52,48.48,48.5,187477.0,42.2743,42.283,42.2482,42.2656,187477.0
2019-07-03 12:30:00,48.5,48.55,48.47,48.5,330436.0,42.2656,42.3092,42.2394,42.2656,330436.0
2019-07-03 12:40:00,48.5,48.5,48.43,48.45,462720.0,42.2656,42.2656,42.2046,42.222,462720.0
2019-07-03 12:50:00,48.46,48.56,48.45,48.52,1106749.0,42.2307,42.3179,42.222,42.283,1106749.0
2019-07-05 09:30:00,48.06,48.11,47.75,47.76,909325.0,41.8821,41.9257,41.612,41.6207,909325.0
2019-07-05 09:40:00,47.76,47.77,47.57,47.66,579408.0,41.6207,41.6294,41.4551,41.5336,579408.0
2019-07-05 09:50:00,47.66,47.68,47.5,47.51,482034.0,41.5336,41.551,41.3941,41.4028,482034.0
2019-07-05 10:00:00,47.52,47.59,47.44,47.52,517036.0,41.4116,41.4726,41.3418,41.4116,517036.0
2019-07-05 10:10:00,47.51,47.66,47.5,47.64,362592.0,41.4028,41.5336,41.3941,41.5161,362592.0
2019-07-05 10:20:00,47.65,47.67,47.5,47.54,263773.0,41.5249,41.5423,41.3941,41.429,263773.0
2019-07-05 10:30:00,47.54,47.58,47.49,47.55,177875.0,41.429,41.4638,41.3854,41.4377,177875.0
2019-07-05 10:40:00,47.55,47.66,47.53,47.65,314291.0,41.4377,41.5336,41.4203,41.5249,314291.0
2019-07-05 10:50:00,47.66,47.74,47.6,47.74,182804.0,41.5336,41.6033,41.4813,41.6033,182804.0
2019-07-05 11:00:00,47.74,47.77,47.69,47.76,263658.0,41.6033,41.6294,41.5597,41.6207,263658.0
2019-07-05 11:10:00,47.76,47.81,47.75,47.79,249434.0,41.6207,41.6643,41.612,41.6469,249434.0
2019-07-05 11:20:00,47.8,47.83,47.77,47.82,265941.0,41.6556,41.6817,41.6294,41.673,265941.0
2019-07-05 11:30:00,47.81,47.9,47.79,47.88,299608.0,41.6643,41.7427,41.6469,41.7253,299608.0
2019-07-05 11:40:00,47.88,47.88,47.73,47.79,245150.0,41.7253,41.7253,41.5946,41.6469,245150.0
2019-07-05 11:50:00,47.8,47.89,47.8,47.87,101043.0,41.6556,41.734,41.6556,41.7166,101043.0
2019-07-05 12:00:00,47.87,47.9,47.82,47.85,107122.0,41.7166,41.7427,41.673,41.6991,107122.0
2019-07-05 12:10:00,47.86,47.98,47.85,47.98,139085.0,41.7079,41.8124,41.6991,41.8124,139085.0
2019-07-05 12:20:00,47.97,48.02,47.93,47.95,185879.0,41.8037,41.8473,41.7689,41.7863,185879.0
2019-07-05 12:30:00,47.94,47.96,47.88,47.93,130308.0,41.7776,41.795,41.7253,41.7689,130308.0
2019-07-05 12:40:00,47.92,47.99,47.92,47.96,188791.0,41.7601,41.8211,41.7601,41.795,188791.0
2019-07-05 12:50:00,47.96,48.04,47.95,48.02,181662.0,41.795,41.8647,41.7863,41.8473,181662.0
2019-07-05 13:00:00,48.02,48.04,47.97,48.01,692835.0,41.8473,41.8647,41.8037,41.8386,692835.0
2019-07-05 13:10:00,48.01,48.06,48.01,48.02,118311.0,41.8386,41.8821,41.8386,41.8473,118311.0
2019-07-05 13:20:00,48.02,48.08,48.01,48.06,118694.0,41.8473,41.8996,41.8386,41.8821,118694.0
2019-07-05 13:30:00,48.07,48.09,48.04,48.07,113995.0,41.8909,41.9083,41.8647,41.8909,113995.0
2019-07-05 13:40:00,48.07,48.08,48.05,48.06,103942.0,41.8909,41.8996,41.8734,41.8821,103942.0
2019-07-05 13:50:00,48.07,48.09,48.0,48.03,131047.0,41.8909,41.9083,41.8299,41.856,131047.0
2019-07-05 14:00:00,48.04,48.09,48.02,48.02,104311.0,41.8647,41.9083,41.8473,41.8473,104311.0
2019-07-05 14:10:00,48.03,48.05,48.0,48.04,117195.0,41.856,41.8734,41.8299,41.8647,117195.0
2019-07-05 14:20:00,48.04,48.04,47.99,48.03,104857.0,41.8647,41.8647,41.8211,41.856,104857.0
2019-07-05 14:30:00,48.03,48.09,48.02,48.05,105327.0,41.856,41.9083,41.8473,41.8734,105327.0
2019-07-05 14:40:00,48.05,48.12,48.04,48.12,111241.0,41.8734,41.9344,41.8647,41.9344,111241.0
2019-07-05 14:50:00,48.12,48.14,48.09,48.13,117762.0,41.9344,41.9519,41.9083,41.9431,117762.0
2019-07-05 15:00:00,48.12,48.13,48.08,48.11,97733.0,41.9344,41.9431,41.8996,41.9257,97733.0
2019-07-05 15:10:00,48.11,48.12,48.06,48.09,129196.0,41.9257,41.9344,41.8821,41.9083,129196.0
2019-07-05 15:20:00,48.09,48.16,48.08,48.16,137213.0,41.9083,41.9693,41.8996,41.9693,137213.0
2019-07-05 15:30:00,48.16,48.18,48.07,48.09,185490.0,41.9693,41.9867,41.8909,41.9083,185490.0
2019-07-05 15:40:00,48.08,48.12,48.08,48.09,191448.0,41.8996,41.9344,41.8996,41.9083,191448.0
2019-07-05 15:50:00,48.09,48.11,47.95,48.1,1488998.0,41.9083,41.9257,41.7863,41.917,1488998.0
2019-07-08 09:30:00,47.6,47.68,47.12,47.15,2083484.0,41.4813,41.551,41.063,41.0891,2083484.0
2019-07-08 09:40:00,47.15,47.25,47.07,47.17,793792.0,41.0891,41.1763,41.0194,41.1066,793792.0
2019-07-08 09:50:00,47.18,47.25,47.14,47.23,587357.0,41.1153,41.1763,41.0804,41.1588,587357.0
2019-07-08 10:00:00,47.24,47.53,47.23,47.52,441313.0,41.1676,41.4203,41.1588,41.4116,441313.0
2019-07-08 10:10:00,47.51,47.56,47.44,47.55,401906.0,41.4028,41.4464,41.3418,41.4377,401906.0
2019-07-08 10:20:00,47.55,47.62,47.39,47.42,365026.0,41.4377,41.4987,41.2983,41.3244,365026.0
2019-07-08 10:30:00,47.43,47.47,47.39,47.46,274553.0,41.3331,41.368,41.2983,41.3593,274553.0
2019-07-08 10:40:00,47.47,47.5,47.41,47.42,211707.0,41.368,41.3941,41.3157,41.3244,211707.0
2019-07-08 10:50:00,47.42,47.46,47.36,47.39,306373.0,41.3244,41.3593,41.2721,41.2983,306373.0
2019-07-08 11:00:00,47.39,47.52,47.39,47.48,167670.0,41.2983,41.4116,41.2983,41.3767,167670.0
2019-07-08 11:10:00,47.48,47.58,47.46,47.55,140404.0,41.3767,41.4638,41.3593,41.4377,140404.0
2019-07-08 11:20:00,47.56,47.75,47.49,47.71,724935.0,41.4464,41.612,41.3854,41.5771,724935.0
2019-07-08 11:30:00,47.71,47.76,47.66,47.72,407102.0,41.5771,41.6207,41.5336,41.5859,407102.0
2019-07-08 11:40:00,47.72,47.8,47.7,47.8,258829.0,41.5859,41.6556,41.5684,41.6556,258829.0
2019-07-08 11:50:00,47.8,47.87,47.77,47.87,372575.0,41.6556,41.7166,41.6294,41.7166,372575.0
2019-07-08 12:00:00,47.86,47.87,47.69,47.75,322684.0,41.7079,41.7166,41.5597,41.612,322684.0
2019-07-08 12:10:00,47.76,47.83,47.75,47.82,128395.0,41.6207,41.6817,41.612,41.673,128395.0
2019-07-08 12:20:00,47.82,47.9,47.81,47.87,236976.0,41.673,41.7427,41.6643,41.7166,236976.0
2019-07-08 12:30:00,47.87,47.95,47.86,47.92,219882.0,41.7166,41.7863,41.7079,41.7601,219882.0
2019-07-08 12:40:00,47.92,47.93,47.84,47.86,274287.0,41.7601,41.7689,41.6904,41.7079,274287.0
2019-07-08 12:50:00,47.86,47.89,47.82,47.88,122868.0,41.7079,41.734,41.673,41.7253,122868.0
2019-07-08 13:00:00,47.88,47.95,47.87,47.9,175595.0,41.7253,41.7863,41.7166,41.7427,175595.0
2019-07-08 13:10:00,47.9,47.93,47.88,47.92,135782.0,41.7427,41.7689,41.7253,41.7601,135782.0
2019-07-08 13:20:00,47.92,47.92,47.87,47.89,133452.0,41.7601,41.7601,41.7166,41.734,133452.0
2019-07-08 13:30:00,47.89,47.95,47.86,47.86,123903.0,41.734,41.7863,41.7079,41.7079,123903.0
2019-07-08 13:40:00,47.87,47.89,47.81,47.84,167529.0,41.7166,41.734,41.6643,41.6904,167529.0
2019-07-08 13:50:00,47.84,47.86,47.8,47.82,115722.0,41.6904,41.7079,41.6556,41.673,115722.0
2019-07-08 14:00:00,47.82,47.83,47.75,47.8,204045.0,41.673,41.6817,41.612,41.6556,204045.0
2019-07-08 14:10:00,47.8,47.81,47.72,47.74,200619.0,41.6556,41.6643,41.5859,41.6033,200619.0
2019-07-08 14:20:00,47.75,47.78,47.67,47.77,191201.0,41.612,41.6381,41.5423,41.6294,191201.0
2019-07-08 14:30:00,47.77,47.82,47.77,47.79,165312.0,41.6294,41.673,41.6294,41.6469,165312.0
2019-07-08 14:40:00,47.8,47.88,47.79,47.86,152817.0,41.6556,41.7253,41.6469,41.7079,152817.0
2019-07-08 14:50:00,47.86,47.88,47.82,47.85,117161.0,41.7079,41.7253,41.673,41.6991,117161.0
2019-07-08 15:00:00,47.85,47.89,47.83,47.89,163428.0,41.6991,41.734,41.6817,41.734,163428.0
2019-07-08 15:10:00,47.89,47.94,47.85,47.87,246372.0,41.734,41.7776,41.6991,41.7166,246372.0
2019-07-08 15:20:00,47.87,47.9,47.87,47.88,144626.0,41.7166,41.7427,41.7166,41.7253,144626.0
2019-07-08 15:30:00,47.89,47.91,47.84,47.89,276169.0,41.734,41.7514,41.6904,41.734,276169.0
2019-07-08 15:40:00,47.89,47.9,47.81,47.83,533691.0,41.734,41.7427,41.6643,41.6817,533691.0
2019-07-08 15:50:00,47.82,47.86,47.8,47.83,915717.0,41.673,41.7079,41.6556,41.6817,915717.0
2019-07-09 09:30:00,47.25,47.41,47.13,47.28,1667276.0,41.1763,41.3157,41.0717,41.2024,1667276.0
2019-07-09 09:40:00,47.28,47.34,47.22,47.31,725004.0,41.2024,41.2547,41.1501,41.2286,725004.0
2019-07-09 09:50:00,47.32,47.32,47.2,47.21,474917.0,41.2373,41.2373,41.1327,41.1414,474917.0
2019-07-09 10:00:00,47.21,47.34,47.19,47.3,673744.0,41.1414,41.2547,41.124,41.2198,673744.0
2019-07-09 10:10:00,47.31,47.5,47.28,47.5,343228.0,41.2286,41.3941,41.2024,41.3941,343228.0
2019-07-09 10:20:00,47.5,47.63,47.46,47.62,360722.0,41.3941,41.5074,41.3593,41.4987,360722.0
2019-07-09 10:30:00,47.62,47.7,47.61,47.64,378150.0,41.4987,41.5684,41.49,41.5161,378150.0
2019-07-09 10:40:00,47.64,47.65,47.48,47.51,437122.0,41.5161,41.5249,41.3767,41.4028,437122.0
2019-07-09 10:50:00,47.51,47.55,47.47,47.54,295310.0,41.4028,41.4377,41.368,41.429,295310.0
2019-07-09 11:00:00,47.53,47.74,47.52,47.7,291687.0,41.4203,41.6033,41.4116,41.5684,291687.0
2019-07-09 11:10:00,47.7,47.75,47.65,47.71,203147.0,41.5684,41.612,41.5249,41.5771,203147.0
2019-07-09 11:20:00,47.71,47.72,47.6,47.63,183873.0,41.5771,41.5859,41.4813,41.5074,183873.0
2019-07-09 11:30:00,47.62,47.65,47.54,47.58,158745.0,41.4987,41.5249,41.429,41.4638,158745.0
2019-07-09 11:40:00,47.58,47.58,47.52,47.53,161004.0,41.4638,41.4638,41.4116,41.4203,161004.0
2019-07-09 11:50:00,47.54,47.75,47.51,47.74,2045286.0,41.429,41.612,41.4028,41.6033,2045286.0
2019-07-09 12:00:00,47.74,47.75,47.7,47.7,157184.0,41.6033,41.612,41.5684,41.5684,157184.0
2019-07-09 12:10:00,47.71,47.73,47.68,47.7,88836.0,41.5771,41.5946,41.551,41.5684,88836.0
2019-07-09 12:20:00,47.71,47.71,47.65,47.68,126836.0,41.5771,41.5771,41.5249,41.551,126836.0
2019-07-09 12:30:00,47.68,47.7,47.67,47.69,104543.0,41.551,41.5684,41.5423,41.5597,104543.0
2019-07-09 12:40:00,47.69,47.71,47.62,47.64,118177.0,41.5597,41.5771,41.4987,41.5161,118177.0
2019-07-09 12:50:00,47.64,47.67,47.62,47.63,134775.0,41.5161,41.5423,41.4987,41.5074,134775.0
2019-07-09 13:00:00,47.63,47.64,47.58,47.61,184887.0,41.5074,41.5161,41.4638,41.49,184887.0
2019-07-09 13:10:00,47.6,47.64,47.6,47.63,116532.0,41.4813,41.5161,41.4813,41.5074,116532.0
2019-07-09 13:20:00,47.64,47.65,47.61,47.63,109723.0,41.5161,41.5249,41.49,41.5074,109723.0
2019-07-09 13:30:00,47.62,47.65,47.61,47.65,124690.0,41.4987,41.5249,41.49,41.5249,124690.0
2019-07-09 13:40:00,47.65,47.65,47.6,47.62,123408.0,41.5249,41.5249,41.4813,41.4987,123408.0
2019-07-09 13:50:00,47.62,47.65,47.6,47.65,101477.0,41.4987,41.5249,41.4813,41.5249,101477.0
2019-07-09 14:00:00,47.64,47.67,47.63,47.63,147564.0,41.5161,41.5423,41.5074,41.5074,147564.0
2019-07-09 14:10:00,47.64,47.69,47.63,47.69,133894.0,41.5161,41.5597,41.5074,41.5597,133894.0
2019-07-09 14:20:00,47.69,47.69,47.64,47.67,205545.0,41.5597,41.5597,41.5161,41.5423,205545.0
2019-07-09 14:30:00,47.66,47.67,47.54,47.59,516600.0,41.5336,41.5423,41.429,41.4726,516600.0
2019-07-09 14:40:00,47.59,47.65,47.58,47.63,208888.0,41.4726,41.5249,41.4638,41.5074,208888.0
2019-07-09 14:50:00,47.63,47.67,47.62,47.65,87388.0,41.5074,41.5423,41.4987,41.5249,87388.0
2019-07-09 15:00:00,47.64,47.66,47.61,47.62,183951.0,41.5161,41.5336,41.49,41.4987,183951.0
2019-07-09 15:10:00,47.63,47.64,47.58,47.62,209468.0,41.5074,41.5161,41.4638,41.4987,209468.0
2019-07-09 15:20:00,47.62,47.65,47.55,47.59,654735.0,41.4987,41.5249,41.4377,41.4726,654735.0
2019-07-09 15:30:00,47.59,47.63,47.58,47.62,548981.0,41.4726,41.5074,41.4638,41.4987,548981.0
2019-07-09 15:40:00,47.62,47.72,47.6,47.71,350993.0,41.4987,41.5859,41.4813,41.5771,350993.0
2019-07-09 15:50:00,47.72,47.8,47.71,47.75,1457326.0,41.5859,41.6556,41.5771,41.612,1457326.0
2019-07-10 09:30:00,47.97,48.27,47.9,48.2,1303880.0,41.8037,42.0652,41.7427,42.0042,1303880.0
2019-07-10 09:40:00,48.2,48.5,48.13,48.49,758238.0,42.0042,42.2656,41.9431,42.2569,758238.0
2019-07-10 09:50:00,48.48,48.61,48.47,48.59,681153.0,42.2482,42.3614,42.2394,42.344,681153.0
2019-07-10 10:00:00,48.59,48.61,48.34,48.43,537271.0,42.344,42.3614,42.1262,42.2046,537271.0
2019-07-10 10:10:00,48.43,48.48,48.35,48.45,359128.0,42.2046,42.2482,42.1349,42.222,359128.0
2019-07-10 10:20:00,48.45,48.48,48.23,48.24,486271.0,42.222,42.2482,42.0303,42.039,486271.0
2019-07-10 10:30:00,48.25,48.38,48.21,48.3,350292.0,42.0477,42.161,42.0129,42.0913,350292.0
2019-07-10 10:40:00,48.3,48.45,48.27,48.39,217350.0,42.0913,42.222,42.0652,42.1697,217350.0
2019-07-10 10:50:00,48.39,48.39,48.21,48.24,344974.0,42.1697,42.1697,42.0129,42.039,344974.0
2019-07-10 11:00:00,48.24,48.3,48.13,48.16,342270.0,42.039,42.0913,41.9431,41.9693,342270.0
2019-07-10 11:10:00,48.15,48.23,48.12,48.17,317229.0,41.9606,42.0303,41.9344,41.978,317229.0
2019-07-10 11:20:00,48.18,48.34,48.17,48.3,297708.0,41.9867,42.1262,41.978,42.0913,297708.0
2019-07-10 11:30:00,48.29,48.35,48.28,48.3,269320.0,42.0826,42.1349,42.0739,42.0913,269320.0
2019-07-10 11:40:00,48.31,48.36,48.26,48.35,211630.0,42.1,42.1436,42.0564,42.1349,211630.0
2019-07-10 11:50:00,48.36,48.41,48.35,48.38,212974.0,42.1436,42.1872,42.1349,42.161,212974.0
2019-07-10 12:00:00,48.38,48.41,48.36,48.39,204845.0,42.161,42.1872,42.1436,42.1697,204845.0
2019-07-10 12:10:00,48.38,48.4,48.27,48.3,248869.0,42.161,42.1784,42.0652,42.0913,248869.0
2019-07-10 12:20:00,48.29,48.3,48.22,48.26,187922.0,42.0826,42.0913,42.0216,42.0564,187922.0
2019-07-10 12:30:00,48.26,48.35,48.25,48.31,168924.0,42.0564,42.1349,42.0477,42.1,168924.0
2019-07-10 12:40:00,48.31,48.31,48.26,48.28,126150.0,42.1,42.1,42.0564,42.0739,126150.0
2019-07-10 12:50:00,48.28,48.31,48.22,48.25,158233.0,42.0739,42.1,42.0216,42.0477,158233.0
2019-07-10 13:00:00,48.25,48.28,48.21,48.23,169883.0,42.0477,42.0739,42.0129,42.0303,169883.0
2019-07-10 13:10:00,48.23,48.26,48.21,48.25,140393.0,42.0303,42.0564,42.0129,42.0477,140393.0
2019-07-10 13:20:00,48.25,48.29,48.24,48.26,165827.0,42.0477,42.0826,42.039,42.0564,165827.0
2019-07-10 13:30:00,48.26,48.3,48.24,48.25,174572.0,42.0564,42.0913,42.039,42.0477,174572.0
2019-07-10 13:40:00,48.25,48.28,48.2,48.23,246470.0,42.0477,42.0739,42.0042,42.0303,246470.0
2019-07-10 13:50:00,48.22,48.24,48.13,48.14,228465.0,42.0216,42.039,41.9431,41.9519,228465.0
2019-07-10 14:00:00,48.14,48.25,48.1,48.12,250308.0,41.9519,42.0477,41.917,41.9344,250308.0
2019-07-10 14:10:00,48.12,48.18,48.03,48.05,236175.0,41.9344,41.9867,41.856,41.8734,236175.0
2019-07-10 14:20:00,48.04,48.07,47.98,47.98,261552.0,41.8647,41.8909,41.8124,41.8124,261552.0
2019-07-10 14:30:00,47.98,48.07,47.98,48.03,195059.0,41.8124,41.8909,41.8124,41.856,195059.0
2019-07-10 14:40:00,48.04,48.07,48.0,48.02,153731.0,41.8647,41.8909,41.8299,41.8473,153731.0
2019-07-10 14:50:00,48.02,48.12,48.01,48.1,192057.0,41.8473,41.9344,41.8386,41.917,192057.0
2019-07-10 15:00:00,48.11,48.13,48.06,48.12,198623.0,41.9257,41.9431,41.8821,41.9344,198623.0
2019-07-10 15:10:00,48.12,48.15,48.08,48.11,185684.0,41.9344,41.9606,41.8996,41.9257,185684.0
2019-07-10 15:20:00,48.1,48.15,48.09,48.12,195795.0,41.917,41.9606,41.9083,41.9344,195795.0
2019-07-10 15:30:00,48.12,48.21,48.11,48.19,267865.0,41.9344,42.0129,41.9257,41.9954,267865.0
2019-07-10 15:40:00,48.18,48.22,48.15,48.17,480441.0,41.9867,42.0216,41.9606,41.978,480441.0
2019-07-10 15:50:00,48.17,48.29,48.15,48.21,830830.0,41.978,42.0826,41.9606,42.0129,830830.0
2019-07-11 09:30:00,48.47,48.64,48.36,48.62,944206.0,42.2394,42.3876,42.1436,42.3702,944206.0
2019-07-11 09:40:00,48.62,48.76,48.54,48.63,437852.0,42.3702,42.4922,42.3004,42.3789,437852.0
2019-07-11 09:50:00,48.62,48.77,48.53,48.59,454718.0,42.3702,42.5009,42.2917,42.344,454718.0
2019-07-11 10:00:00,48.59,48.71,48.47,48.52,409201.0,42.344,42.4486,42.2394,42.283,409201.0
2019-07-11 10:10:00,48.51,48.56,48.43,48.48,369614.0,42.2743,42.3179,42.2046,42.2482,369614.0
2019-07-11 10:20:00,48.47,48.57,48.46,48.5,226305.0,42.2394,42.3266,42.2307,42.2656,226305.0
2019-07-11 10:30:00,48.51,48.51,48.41,48.44,310621.0,42.2743,42.2743,42.1872,42.2133,310621.0
2019-07-11 10:40:00,48.44,48.45,48.32,48.36,362246.0,42.2133,42.222,42.1087,42.1436,362246.0
2019-07-11 10:50:00,48.36,48.48,48.33,48.46,185761.0,42.1436,42.2482,42.1174,42.2307,185761.0
2019-07-11 11:00:00,48.47,48.56,48.45,48.55,249234.0,42.2394,42.3179,42.222,42.3092,249234.0
2019-07-11 11:10:00,48.55,48.74,48.54,48.73,345394.0,42.3092,42.4747,42.3004,42.466,345394.0
2019-07-11 11:20:00,48.73,48.78,48.64,48.64,469526.0,42.466,42.5096,42.3876,42.3876,469526.0
2019-07-11 11:30:00,48.65,48.67,48.6,48.65,152834.0,42.3963,42.4137,42.3527,42.3963,152834.0
2019-07-11 11:40:00,48.64,48.71,48.58,48.69,367700.0,42.3876,42.4486,42.3353,42.4312,367700.0
2019-07-11 11:50:00,48.69,48.7,48.6,48.61,190818.0,42.4312,42.4399,42.3527,42.3614,190818.0
2019-07-11 12:00:00,48.61,48.66,48.6,48.61,176808.0,42.3614,42.405,42.3527,42.3614,176808.0
2019-07-11 12:10:00,48.6,48.61,48.54,48.55,132909.0,42.3527,42.3614,42.3004,42.3092,132909.0
2019-07-11 12:20:00,48.55,48.59,48.5,48.52,267151.0,42.3092,42.344,42.2656,42.283,267151.0
2019-07-11 12:30:00,48.52,48.58,48.5,48.57,156065.0,42.283,42.3353,42.2656,42.3266,156065.0
2019-07-11 12:40:00,48.56,48.61,48.56,48.59,144949.0,42.3179,42.3614,42.3179,42.344,144949.0
2019-07-11 12:50:00,48.59,48.65,48.57,48.64,179932.0,42.344,42.3963,42.3266,42.3876,179932.0
2019-07-11 13:00:00,48.64,48.65,48.59,48.59,236235.0,42.3876,42.3963,42.344,42.344,236235.0
2019-07-11 13:10:00,48.6,48.65,48.59,48.63,230830.0,42.3527,42.3963,42.344,42.3789,230830.0
2019-07-11 13:20:00,48.62,48.63,48.55,48.56,243845.0,42.3702,42.3789,42.3092,42.3179,243845.0
2019-07-11 13:30:00,48.56,48.6,48.43,48.47,265497.0,42.3179,42.3527,42.2046,42.2394,265497.0
2019-07-11 13:40:00,48.47,48.5,48.33,48.43,387922.0,42.2394,42.2656,42.1174,42.2046,387922.0
2019-07-11 13:50:00,48.42,48.45,48.39,48.4,169553.0,42.1959,42.222,42.1697,42.1784,169553.0
2019-07-11 14:00:00,48.4,48.43,48.37,48.42,230530.0,42.1784,42.2046,42.1523,42.1959,230530.0
2019-07-11 14:10:00,48.43,48.43,48.32,48.34,169131.0,42.2046,42.2046,42.1087,42.1262,169131.0
2019-07-11 14:20:00,48.34,48.4,48.31,48.4,208164.0,42.1262,42.1784,42.1,42.1784,208164.0
2019-07-11 14:30:00,48.4,48.53,48.38,48.45,256372.0,42.1784,42.2917,42.161,42.222,256372.0
2019-07-11 14:40:00,48.45,48.51,48.45,48.48,132294.0,42.222,42.2743,42.222,42.2482,132294.0
2019-07-11 14:50:00,48.49,48.51,48.48,48.5,155571.0,42.2569,42.2743,42.2482,42.2656,155571.0
2019-07-11 15:00:00,48.5,48.52,48.47,48.5,268379.0,42.2656,42.283,42.2394,42.2656,268379.0
2019-07-11 15:10:00,48.51,48.52,48.49,48.5,235834.0,42.2743,42.283,42.2569,42.2656,235834.0
2019-07-11 15:20:00,48.51,48.51,48.46,48.48,446076.0,42.2743,42.2743,42.2307,42.2482,446076.0
2019-07-11 15:30:00,48.48,48.53,48.47,48.48,338202.0,42.2482,42.2917,42.2394,42.2482,338202.0
2019-07-11 15:40:00,48.48,48.59,48.48,48.54,761028.0,42.2482,42.344,42.2482,42.3004,761028.0
2019-07-11 15:50:00,48.55,48.61,48.46,48.6,1933455.0,42.3092,42.3614,42.2307,42.3527,1933455.0
2019-07-12 09:30:00,48.99,49.34,48.81,49.32,1165675.0,42.6926,42.9976,42.5357,42.9802,1165675.0
2019-07-12 09:40:00,49.32,49.45,49.3,49.41,762972.0,42.9802,43.0935,42.9628,43.0586,762972.0
2019-07-12 09:50:00,49.41,49.46,49.24,49.29,463568.0,43.0586,43.1022,42.9105,42.954,463568.0
2019-07-12 10:00:00,49.3,49.48,49.19,49.47,567748.0,42.9628,43.1196,42.8669,43.1109,567748.0
2019-07-12 10:10:00,49.47,49.48,49.3,49.33,394106.0,43.1109,43.1196,42.9628,42.9889,394106.0
2019-07-12 10:20:00,49.33,49.44,49.32,49.38,489072.0,42.9889,43.0848,42.9802,43.0325,489072.0
2019-07-12 10:30:00,49.38,49.42,49.27,49.36,436416.0,43.0325,43.0673,42.9366,43.015,436416.0
2019-07-12 10:40:00,49.36,49.36,49.14,49.24,703889.0,43.015,43.015,42.8233,42.9105,703889.0
2019-07-12 10:50:00,49.25,49.28,49.2,49.25,363210.0,42.9192,42.9453,42.8756,42.9192,363210.0
2019-07-12 11:00:00,49.25,49.28,49.19,49.2,258791.0,42.9192,42.9453,42.8669,42.8756,258791.0
2019-07-12 11:10:00,49.19,49.3,49.09,49.29,441361.0,42.8669,42.9628,42.7797,42.954,441361.0
2019-07-12 11:20:00,49.29,49.39,49.27,49.37,194283.0,42.954,43.0412,42.9366,43.0238,194283.0
2019-07-12 11:30:00,49.38,49.6,49.37,49.53,816551.0,43.0325,43.2242,43.0238,43.1632,816551.0
2019-07-12 11:40:00,49.52,49.65,49.5,49.65,574577.0,43.1545,43.2678,43.137,43.2678,574577.0
2019-07-12 11:50:00,49.65,49.65,49.55,49.62,336202.0,43.2678,43.2678,43.1806,43.2416,336202.0
2019-07-12 12:00:00,49.62,49.73,49.61,49.69,318904.0,43.2416,43.3375,43.2329,43.3026,318904.0
2019-07-12 12:10:00,49.7,49.74,49.61,49.69,297158.0,43.3113,43.3462,43.2329,43.3026,297158.0
2019-07-12 12:20:00,49.7,49.73,49.68,49.71,176339.0,43.3113,43.3375,43.2939,43.32,176339.0
2019-07-12 12:30:00,49.71,49.76,49.66,49.76,250676.0,43.32,43.3636,43.2765,43.3636,250676.0
2019-07-12 12:40:00,49.76,49.87,49.75,49.85,371332.0,43.3636,43.4595,43.3549,43.4421,371332.0
2019-07-12 12:50:00,49.86,49.87,49.79,49.82,347010.0,43.4508,43.4595,43.3898,43.4159,347010.0
2019-07-12 13:00:00,49.81,49.82,49.71,49.75,216680.0,43.4072,43.4159,43.32,43.3549,216680.0
2019-07-12 13:10:00,49.74,49.75,49.65,49.66,250984.0,43.3462,43.3549,43.2678,43.2765,250984.0
2019-07-12 13:20:00,49.66,49.77,49.66,49.75,169023.0,43.2765,43.3723,43.2765,43.3549,169023.0
2019-07-12 13:30:00,49.76,49.76,49.66,49.66,223033.0,43.3636,43.3636,43.2765,43.2765,223033.0
2019-07-12 13:40:00,49.66,49.69,49.64,49.66,129831.0,43.2765,43.3026,43.259,43.2765,129831.0
2019-07-12 13:50:00,49.67,49.69,49.65,49.66,124615.0,43.2852,43.3026,43.2678,43.2765,124615.0
2019-07-12 14:00:00,49.66,49.69,49.65,49.69,180801.0,43.2765,43.3026,43.2678,43.3026,180801.0
2019-07-12 14:10:00,49.68,49.75,49.68,49.73,145917.0,43.2939,43.3549,43.2939,43.3375,145917.0
2019-07-12 14:20:00,49.74,49.75,49.7,49.72,173791.0,43.3462,43.3549,43.3113,43.3288,173791.0
2019-07-12 14:30:00,49.72,49.8,49.71,49.78,168256.0,43.3288,43.3985,43.32,43.3811,168256.0
2019-07-12 14:40:00,49.78,49.8,49.75,49.8,183053.0,43.3811,43.3985,43.3549,43.3985,183053.0
2019-07-12 14:50:00,49.8,49.87,49.79,49.87,193208.0,43.3985,43.4595,43.3898,43.4595,193208.0
2019-07-12 15:00:00,49.87,49.88,49.83,49.84,366799.0,43.4595,43.4682,43.4246,43.4333,366799.0
2019-07-12 15:10:00,49.84,49.86,49.81,49.84,328689.0,43.4333,43.4508,43.4072,43.4333,328689.0
2019-07-12 15:20:00,49.84,49.9,49.84,49.84,368411.0,43.4333,43.4856,43.4333,43.4333,368411.0
2019-07-12 15:30:00,49.84,49.91,49.83,49.9,494418.0,43.4333,43.4943,43.4246,43.4856,494418.0
2019-07-12 15:40:00,49.9,49.93,49.88,49.89,557770.0,43.4856,43.5118,43.4682,43.4769,557770.0
2019-07-12 15:50:00,49.88,49.93,49.84,49.92,1669061.0,43.4682,43.5118,43.4333,43.5031,1669061.0
2019-07-15 09:30:00,50.0,50.25,49.8,50.07,1118088.0,43.5728,43.7906,43.3985,43.6338,1118088.0
2019-07-15 09:40:00,50.06,50.15,49.9,49.91,521134.0,43.6251,43.7035,43.4856,43.4943,521134.0
2019-07-15 09:50:00,49.91,49.99,49.77,49.99,461646.0,43.4943,43.5641,43.3723,43.5641,461646.0
2019-07-15 10:00:00,49.98,50.1,49.98,50.07,357284.0,43.5553,43.6599,43.5553,43.6338,357284.0
2019-07-15 10:10:00,50.07,50.12,50.02,50.1,204632.0,43.6338,43.6773,43.5902,43.6599,204632.0
2019-07-15 10:20:00,50.1,50.18,50.09,50.11,197618.0,43.6599,43.7296,43.6512,43.6686,197618.0
2019-07-15 10:30:00,50.11,50.15,50.0,50.02,168713.0,43.6686,43.7035,43.5728,43.5902,168713.0
2019-07-15 10:40:00,50.01,50.05,49.96,49.98,207786.0,43.5815,43.6163,43.5379,43.5553,207786.0
2019-07-15 10:50:00,49.98,50.07,49.98,50.01,243298.0,43.5553,43.6338,43.5553,43.5815,243298.0
2019-07-15 11:00:00,50.02,50.04,49.87,49.97,283996.0,43.5902,43.6076,43.4595,43.5466,283996.0
2019-07-15 11:10:00,49.98,50.04,49.95,50.03,169485.0,43.5553,43.6076,43.5292,43.5989,169485.0
2019-07-15 11:20:00,50.03,50.12,49.98,50.09,351179.0,43.5989,43.6773,43.5553,43.6512,351179.0
2019-07-15 11:30:00,50.09,50.12,50.03,50.06,279403.0,43.6512,43.6773,43.5989,43.6251,279403.0
2019-07-15 11:40:00,50.06,50.14,50.03,50.04,171032.0,43.6251,43.6948,43.5989,43.6076,171032.0
2019-07-15 11:50:00,50.04,50.05,49.95,49.95,282183.0,43.6076,43.6163,43.5292,43.5292,282183.0
2019-07-15 12:00:00,49.96,49.97,49.88,49.91,361852.0,43.5379,43.5466,43.4682,43.4943,361852.0
2019-07-15 12:10:00,49.91,49.99,49.89,49.98,231099.0,43.4943,43.5641,43.4769,43.5553,231099.0
2019-07-15 12:20:00,49.98,49.99,49.9,49.9,231989.0,43.5553,43.5641,43.4856,43.4856,231989.0
2019-07-15 12:30:00,49.9,49.94,49.88,49.91,202253.0,43.4856,43.5205,43.4682,43.4943,202253.0
2019-07-15 12:40:00,49.91,49.92,49.83,49.83,211547.0,43.4943,43.5031,43.4246,43.4246,211547.0
2019-07-15 12:50:00,49.83,49.88,49.83,49.86,218857.0,43.4246,43.4682,43.4246,43.4508,218857.0
2019-07-15 13:00:00,49.86,49.89,49.77,49.82,235538.0,43.4508,43.4769,43.3723,43.4159,235538.0
2019-07-15 13:10:00,49.82,49.83,49.77,49.8,153486.0,43.4159,43.4246,43.3723,43.3985,153486.0
2019-07-15 13:20:00,49.79,49.82,49.78,49.8,110376.0,43.3898,43.4159,43.3811,43.3985,110376.0
2019-07-15 13:30:00,49.79,49.88,49.76,49.86,133902.0,43.3898,43.4682,43.3636,43.4508,133902.0
2019-07-15 13:40:00,49.86,49.88,49.83,49.87,150569.0,43.4508,43.4682,43.4246,43.4595,150569.0
2019-07-15 13:50:00,49.87,49.92,49.87,49.91,123177.0,43.4595,43.5031,43.4595,43.4943,123177.0
2019-07-15 14:00:00,49.91,49.93,49.86,49.89,180437.0,43.4943,43.5118,43.4508,43.4769,180437.0
2019-07-15 14:10:00,49.9,49.9,49.84,49.87,147623.0,43.4856,43.4856,43.4333,43.4595,147623.0
2019-07-15 14:20:00,49.88,49.92,49.86,49.89,140859.0,43.4682,43.5031,43.4508,43.4769,140859.0
2019-07-15 14:30:00,49.9,49.95,49.88,49.93,118368.0,43.4856,43.5292,43.4682,43.5118,118368.0
2019-07-15 14:40:00,49.92,49.99,49.9,49.98,160633.0,43.5031,43.5641,43.4856,43.5553,160633.0
2019-07-15 14:50:00,49.98,50.0,49.97,50.0,186297.0,43.5553,43.5728,43.5466,43.5728,186297.0
2019-07-15 15:00:00,50.0,50.06,49.99,50.05,218946.0,43.5728,43.6251,43.5641,43.6163,218946.0
2019-07-15 15:10:00,50.05,50.06,50.02,50.06,255006.0,43.6163,43.6251,43.5902,43.6251,255006.0
2019-07-15 15:20:00,50.05,50.1,50.04,50.09,185171.0,43.6163,43.6599,43.6076,43.6512,185171.0
2019-07-15 15:30:00,50.09,50.12,50.04,50.09,337536.0,43.6512,43.6773,43.6076,43.6512,337536.0
2019-07-15 15:40:00,50.09,50.15,50.08,50.09,430438.0,43.6512,43.7035,43.6425,43.6512,430438.0
2019-07-15 15:50:00,50.1,50.14,50.05,50.12,1326035.0,43.6599,43.6948,43.6163,43.6773,1326035.0
2019-07-16 09:30:00,49.91,50.0,49.34,49.47,1111703.0,43.4943,43.5728,42.9976,43.1109,1111703.0
2019-07-16 09:40:00,49.46,49.54,49.32,49.35,490479.0,43.1022,43.1719,42.9802,43.0063,490479.0
2019-07-16 09:50:00,49.35,49.36,49.18,49.24,737677.0,43.0063,43.015,42.8582,42.9105,737677.0
2019-07-16 10:00:00,49.25,49.39,49.23,49.35,511640.0,42.9192,43.0412,42.9018,43.0063,511640.0
2019-07-16 10:10:00,49.36,49.41,49.3,49.41,335094.0,43.015,43.0586,42.9628,43.0586,335094.0
2019-07-16 10:20:00,49.42,49.48,49.39,49.45,270800.0,43.0673,43.1196,43.0412,43.0935,270800.0
2019-07-16 10:30:00,49.46,49.51,49.38,49.43,200358.0,43.1022,43.1458,43.0325,43.076,200358.0
2019-07-16 10:40:00,49.42,49.47,49.41,49.43,264089.0,43.0673,43.1109,43.0586,43.076,264089.0
2019-07-16 10:50:00,49.43,49.45,49.38,49.45,195179.0,43.076,43.0935,43.0325,43.0935,195179.0
2019-07-16 11:00:00,49.45,49.54,49.43,49.52,235838.0,43.0935,43.1719,43.076,43.1545,235838.0
2019-07-16 11:10:00,49.52,49.55,49.39,49.41,244678.0,43.1545,43.1806,43.0412,43.0586,244678.0
2019-07-16 11:20:00,49.41,49.49,49.38,49.4,220895.0,43.0586,43.1283,43.0325,43.0499,220895.0
2019-07-16 11:30:00,49.4,49.43,49.37,49.42,263016.0,43.0499,43.076,43.0238,43.0673,263016.0
2019-07-16 11:40:00,49.41,49.44,49.37,49.41,200355.0,43.0586,43.0848,43.0238,43.0586,200355.0
2019-07-16 11:50:00,49.41,49.46,49.36,49.39,203093.0,43.0586,43.1022,43.015,43.0412,203093.0
2019-07-16 12:00:00,49.4,49.42,49.21,49.23,536019.0,43.0499,43.0673,42.8843,42.9018,536019.0
2019-07-16 12:10:00,49.22,49.22,49.0,49.01,740957.0,42.893,42.893,42.7013,42.71,740957.0
2019-07-16 12:20:00,49.01,49.12,48.96,49.04,836407.0,42.71,42.8059,42.6665,42.7362,836407.0
2019-07-16 12:30:00,49.05,49.19,49.04,49.14,450845.0,42.7449,42.8669,42.7362,42.8233,450845.0
2019-07-16 12:40:00,49.14,49.19,49.13,49.14,199883.0,42.8233,42.8669,42.8146,42.8233,199883.0
2019-07-16 12:50:00,49.14,49.2,49.1,49.19,203455.0,42.8233,42.8756,42.7885,42.8669,203455.0
2019-07-16 13:00:00,49.19,49.28,49.18,49.22,191407.0,42.8669,42.9453,42.8582,42.893,191407.0
2019-07-16 13:10:00,49.23,49.27,49.16,49.17,174150.0,42.9018,42.9366,42.8407,42.8495,174150.0
2019-07-16 13:20:00,49.16,49.23,49.15,49.16,175934.0,42.8407,42.9018,42.832,42.8407,175934.0
2019-07-16 13:30:00,49.16,49.21,49.11,49.12,372580.0,42.8407,42.8843,42.7972,42.8059,372580.0
2019-07-16 13:40:00,49.12,49.13,49.03,49.06,314606.0,42.8059,42.8146,42.7275,42.7536,314606.0
2019-07-16 13:50:00,49.07,49.12,49.03,49.04,256146.0,42.7623,42.8059,42.7275,42.7362,256146.0
2019-07-16 14:00:00,49.04,49.19,49.03,49.15,212270.0,42.7362,42.8669,42.7275,42.832,212270.0
2019-07-16 14:10:00,49.15,49.22,49.14,49.16,219864.0,42.832,42.893,42.8233,42.8407,219864.0
2019-07-16 14:20:00,49.16,49.18,49.13,49.15,128723.0,42.8407,42.8582,42.8146,42.832,128723.0
2019-07-16 14:30:00,49.15,49.19,49.13,49.18,155737.0,42.832,42.8669,42.8146,42.8582,155737.0
2019-07-16 14:40:00,49.18,49.23,49.16,49.23,183082.0,42.8582,42.9018,42.8407,42.9018,183082.0
2019-07-16 14:50:00,49.23,49.28,49.22,49.24,213059.0,42.9018,42.9453,42.893,42.9105,213059.0
2019-07-16 15:00:00,49.25,49.31,49.23,49.26,188391.0,42.9192,42.9715,42.9018,42.9279,188391.0
2019-07-16 15:10:00,49.26,49.32,49.25,49.31,189798.0,42.9279,42.9802,42.9192,42.9715,189798.0
2019-07-16 15:20:00,49.31,49.33,49.25,49.25,195744.0,42.9715,42.9889,42.9192,42.9192,195744.0
2019-07-16 15:30:00,49.25,49.33,49.25,49.31,251444.0,42.9192,42.9889,42.9192,42.9715,251444.0
2019-07-16 15:40:00,49.32,49.34,49.27,49.27,504098.0,42.9802,42.9976,42.9366,42.9366,504098.0
2019-07-16 15:50:00,49.28,49.3,49.15,49.18,1089392.0,42.9453,42.9628,42.832,42.8582,1089392.0
2019-07-17 09:30:00,49.45,49.59,49.24,49.56,631305.0,43.0935,43.2155,42.9105,43.1893,631305.0
2019-07-17 09:40:00,49.57,49.62,49.44,49.54,365004.0,43.198,43.2416,43.0848,43.1719,365004.0
2019-07-17 09:50:00,49.53,49.7,49.51,49.54,354892.0,43.1632,43.3113,43.1458,43.1719,354892.0
2019-07-17 10:00:00,49.55,49.59,49.41,49.41,245822.0,43.1806,43.2155,43.0586,43.0586,245822.0
2019-07-17 10:10:00,49.42,49.5,49.4,49.42,279669.0,43.0673,43.137,43.0499,43.0673,279669.0
2019-07-17 10:20:00,49.42,49.51,49.41,49.44,274930.0,43.0673,43.1458,43.0586,43.0848,274930.0
2019-07-17 10:30:00,49.43,49.49,49.39,49.45,330743.0,43.076,43.1283,43.0412,43.0935,330743.0
2019-07-17 10:40:00,49.45,49.46,49.36,49.43,337553.0,43.0935,43.1022,43.015,43.076,337553.0
2019-07-17 10:50:00,49.42,49.44,49.34,49.39,171620.0,43.0673,43.0848,42.9976,43.0412,171620.0
2019-07-17 11:00:00,49.39,49.44,49.36,49.43,185930.0,43.0412,43.0848,43.015,43.076,185930.0
2019-07-17 11:10:00,49.42,49.44,49.38,49.4,178625.0,43.0673,43.0848,43.0325,43.0499,178625.0
2019-07-17 11:20:00,49.4,49.46,49.39,49.41,177549.0,43.0499,43.1022,43.0412,43.0586,177549.0
2019-07-17 11:30:00,49.4,49.44,49.33,49.35,198389.0,43.0499,43.0848,42.9889,43.0063,198389.0
2019-07-17 11:40:00,49.34,49.4,49.33,49.4,165875.0,42.9976,43.0499,42.9889,43.0499,165875.0
2019-07-17 11:50:00,49.4,49.4,49.36,49.36,118875.0,43.0499,43.0499,43.015,43.015,118875.0
2019-07-17 12:00:00,49.37,49.4,49.35,49.38,165303.0,43.0238,43.0499,43.0063,43.0325,165303.0
2019-07-17 12:10:00,49.38,49.41,49.34,49.35,149026.0,43.0325,43.0586,42.9976,43.0063,149026.0
2019-07-17 12:20:00,49.35,49.36,49.3,49.32,106342.0,43.0063,43.015,42.9628,42.9802,106342.0
2019-07-17 12:30:00,49.32,49.4,49.31,49.38,253321.0,42.9802,43.0499,42.9715,43.0325,253321.0
2019-07-17 12:40:00,49.37,49.42,49.36,49.39,88992.0,43.0238,43.0673,43.015,43.0412,88992.0
2019-07-17 12:50:00,49.4,49.44,49.39,49.42,71758.0,43.0499,43.0848,43.0412,43.0673,71758.0
2019-07-17 13:00:00,49.43,49.46,49.38,49.43,138493.0,43.076,43.1022,43.0325,43.076,138493.0
2019-07-17 13:10:00,49.42,49.48,49.4,49.48,183414.0,43.0673,43.1196,43.0499,43.1196,183414.0
2019-07-17 13:20:00,49.48,49.5,49.47,49.5,89339.0,43.1196,43.137,43.1109,43.137,89339.0
2019-07-17 13:30:00,49.5,49.56,49.49,49.55,205189.0,43.137,43.1893,43.1283,43.1806,205189.0
2019-07-17 13:40:00,49.55,49.59,49.52,49.59,171092.0,43.1806,43.2155,43.1545,43.2155,171092.0
2019-07-17 13:50:00,49.59,49.62,49.58,49.62,110132.0,43.2155,43.2416,43.2068,43.2416,110132.0
2019-07-17 14:00:00,49.62,49.62,49.52,49.52,120494.0,43.2416,43.2416,43.1545,43.1545,120494.0
2019-07-17 14:10:00,49.53,49.54,49.49,49.54,132178.0,43.1632,43.1719,43.1283,43.1719,132178.0
2019-07-17 14:20:00,49.54,49.58,49.52,49.55,127507.0,43.1719,43.2068,43.1545,43.1806,127507.0
2019-07-17 14:30:00,49.56,49.6,49.54,49.59,172969.0,43.1893,43.2242,43.1719,43.2155,172969.0
2019-07-17 14:40:00,49.6,49.63,49.57,49.6,135744.0,43.2242,43.2503,43.198,43.2242,135744.0
2019-07-17 14:50:00,49.61,49.62,49.56,49.6,135445.0,43.2329,43.2416,43.1893,43.2242,135445.0
2019-07-17 15:00:00,49.6,49.61,49.55,49.61,161291.0,43.2242,43.2329,43.1806,43.2329,161291.0
2019-07-17 15:10:00,49.61,49.66,49.6,49.64,155534.0,43.2329,43.2765,43.2242,43.259,155534.0
2019-07-17 15:20:00,49.65,49.65,49.59,49.59,171358.0,43.2678,43.2678,43.2155,43.2155,171358.0
2019-07-17 15:30:00,49.59,49.65,49.58,49.63,229957.0,43.2155,43.2678,43.2068,43.2503,229957.0
2019-07-17 15:40:00,49.63,49.63,49.51,49.55,423881.0,43.2503,43.2503,43.1458,43.1806,423881.0
2019-07-17 15:50:00,49.54,49.56,49.39,49.39,1089620.0,43.1719,43.1893,43.0412,43.0412,1089620.0
2019-07-18 09:30:00,49.28,49.48,49.08,49.37,715196.0,42.9453,43.1196,42.771,43.0238,715196.0
2019-07-18 09:40:00,49.38,49.45,49.33,49.39,217163.0,43.0325,43.0935,42.9889,43.0412,217163.0
2019-07-18 09:50:00,49.39,49.47,49.34,49.34,254573.0,43.0412,43.1109,42.9976,42.9976,254573.0
2019-07-18 10:00:00,49.34,49.35,49.15,49.24,392909.0,42.9976,43.0063,42.832,42.9105,392909.0
2019-07-18 10:10:00,49.24,49.29,49.17,49.19,246527.0,42.9105,42.954,42.8495,42.8669,246527.0
2019-07-18 10:20:00,49.18,49.24,49.15,49.18,224943.0,42.8582,42.9105,42.832,42.8582,224943.0
2019-07-18 10:30:00,49.19,49.22,49.08,49.1,329362.0,42.8669,42.893,42.771,42.7885,329362.0
2019-07-18 10:40:00,49.09,49.23,49.09,49.16,210908.0,42.7797,42.9018,42.7797,42.8407,210908.0
2019-07-18 10:50:00,49.16,49.16,49.01,49.05,352414.0,42.8407,42.8407,42.71,42.7449,352414.0
2019-07-18 11:00:00,49.05,49.11,49.0,49.01,353351.0,42.7449,42.7972,42.7013,42.71,353351.0
2019-07-18 11:10:00,49.01,49.06,48.9,48.99,357383.0,42.71,42.7536,42.6142,42.6926,357383.0
2019-07-18 11:20:00,48.99,49.0,48.89,48.97,335238.0,42.6926,42.7013,42.6055,42.6752,335238.0
2019-07-18 11:30:00,48.97,49.07,48.93,49.05,311041.0,42.6752,42.7623,42.6403,42.7449,311041.0
2019-07-18 11:40:00,49.05,49.14,49.01,49.14,277931.0,42.7449,42.8233,42.71,42.8233,277931.0
2019-07-18 11:50:00,49.14,49.2,49.08,49.14,336942.0,42.8233,42.8756,42.771,42.8233,336942.0
2019-07-18 12:00:00,49.15,49.23,49.12,49.22,272284.0,42.832,42.9018,42.8059,42.893,272284.0
2019-07-18 12:10:00,49.22,49.23,49.17,49.22,134189.0,42.893,42.9018,42.8495,42.893,134189.0
2019-07-18 12:20:00,49.22,49.32,49.21,49.26,163010.0,42.893,42.9802,42.8843,42.9279,163010.0
2019-07-18 12:30:00,49.27,49.35,49.26,49.34,164139.0,42.9366,43.0063,42.9279,42.9976,164139.0
2019-07-18 12:40:00,49.34,49.37,49.32,49.35,157878.0,42.9976,43.0238,42.9802,43.0063,157878.0
2019-07-18 12:50:00,49.35,49.37,49.25,49.29,230055.0,43.0063,43.0238,42.9192,42.954,230055.0
2019-07-18 13:00:00,49.29,49.36,49.28,49.35,119811.0,42.954,43.015,42.9453,43.0063,119811.0
2019-07-18 13:10:00,49.35,49.45,49.35,49.44,257780.0,43.0063,43.0935,43.0063,43.0848,257780.0
2019-07-18 13:20:00,49.45,49.48,49.44,49.46,124064.0,43.0935,43.1196,43.0848,43.1022,124064.0
2019-07-18 13:30:00,49.46,49.57,49.45,49.57,176630.0,43.1022,43.198,43.0935,43.198,176630.0
2019-07-18 13:40:00,49.58,49.59,49.51,49.52,250319.0,43.2068,43.2155,43.1458,43.1545,250319.0
2019-07-18 13:50:00,49.52,49.53,49.49,49.53,163902.0,43.1545,43.1632,43.1283,43.1632,163902.0
2019-07-18 14:00:00,49.53,49.62,49.53,49.61,157958.0,43.1632,43.2416,43.1632,43.2329,157958.0
2019-07-18 14:10:00,49.61,49.69,49.6,49.67,219183.0,43.2329,43.3026,43.2242,43.2852,219183.0
2019-07-18 14:20:00,49.68,49.76,49.66,49.75,225900.0,43.2939,43.3636,43.2765,43.3549,225900.0
2019-07-18 14:30:00,49.75,49.83,49.74,49.83,294114.0,43.3549,43.4246,43.3462,43.4246,294114.0
2019-07-18 14:40:00,49.83,49.86,49.79,49.85,206412.0,43.4246,43.4508,43.3898,43.4421,206412.0
2019-07-18 14:50:00,49.85,49.89,49.83,49.87,195351.0,43.4421,43.4769,43.4246,43.4595,195351.0
2019-07-18 15:00:00,49.88,49.99,49.87,49.97,378293.0,43.4682,43.5641,43.4595,43.5466,378293.0
2019-07-18 15:10:00,49.96,49.98,49.86,49.88,366438.0,43.5379,43.5553,43.4508,43.4682,366438.0
2019-07-18 15:20:00,49.88,49.91,49.81,49.88,304951.0,43.4682,43.4943,43.4072,43.4682,304951.0
2019-07-18 15:30:00,49.87,49.92,49.84,49.86,375683.0,43.4595,43.5031,43.4333,43.4508,375683.0
2019-07-18 15:40:00,49.87,49.89,49.84,49.89,428253.0,43.4595,43.4769,43.4333,43.4769,428253.0
2019-07-18 15:50:00,49.88,49.95,49.84,49.94,1228773.0,43.4682,43.5292,43.4333,43.5205,1228773.0
2019-07-19 09:30:00,49.96,50.24,49.91,50.04,1933358.0,43.5379,43.7819,43.4943,43.6076,1933358.0
2019-07-19 09:40:00,50.04,50.2,49.97,50.12,484874.0,43.6076,43.7471,43.5466,43.6773,484874.0
2019-07-19 09:50:00,50.11,50.23,50.05,50.21,401066.0,43.6686,43.7732,43.6163,43.7558,401066.0
2019-07-19 10:00:00,50.2,50.24,50.07,50.09,377113.0,43.7471,43.7819,43.6338,43.6512,377113.0
2019-07-19 10:10:00,50.09,50.3,50.08,50.27,484593.0,43.6512,43.8342,43.6425,43.8081,484593.0
2019-07-19 10:20:00,50.26,50.31,50.14,50.2,470269.0,43.7993,43.8429,43.6948,43.7471,470269.0
2019-07-19 10:30:00,50.2,50.21,50.1,50.18,274361.0,43.7471,43.7558,43.6599,43.7296,274361.0
2019-07-19 10:40:00,50.19,50.2,50.12,50.13,261854.0,43.7383,43.7471,43.6773,43.6861,261854.0
2019-07-19 10:50:00,50.13,50.22,50.1,50.21,369153.0,43.6861,43.7645,43.6599,43.7558,369153.0
2019-07-19 11:00:00,50.21,50.29,50.18,50.26,342031.0,43.7558,43.8255,43.7296,43.7993,342031.0
2019-07-19 11:10:00,50.26,50.35,50.25,50.34,220697.0,43.7993,43.8778,43.7906,43.8691,220697.0
2019-07-19 11:20:00,50.34,50.38,50.28,50.35,275683.0,43.8691,43.9039,43.8168,43.8778,275683.0
2019-07-19 11:30:00,50.36,50.39,50.32,50.33,504770.0,43.8865,43.9126,43.8516,43.8604,504770.0
2019-07-19 11:40:00,50.33,50.36,50.23,50.32,574285.0,43.8604,43.8865,43.7732,43.8516,574285.0
2019-07-19 11:50:00,50.33,50.41,50.32,50.4,288172.0,43.8604,43.9301,43.8516,43.9214,288172.0
2019-07-19 12:00:00,50.4,50.5,50.38,50.48,274837.0,43.9214,44.0085,43.9039,43.9911,274837.0
2019-07-19 12:10:00,50.48,50.54,50.45,50.51,370282.0,43.9911,44.0434,43.9649,44.0172,370282.0
2019-07-19 12:20:00,50.51,50.54,50.46,50.52,274648.0,44.0172,44.0434,43.9736,44.0259,274648.0
2019-07-19 12:30:00,50.52,50.56,50.48,50.55,205672.0,44.0259,44.0608,43.9911,44.0521,205672.0
2019-07-19 12:40:00,50.56,50.63,50.53,50.63,223015.0,44.0608,44.1218,44.0346,44.1218,223015.0
2019-07-19 12:50:00,50.63,50.66,50.58,50.64,289152.0,44.1218,44.1479,44.0782,44.1305,289152.0
2019-07-19 13:00:00,50.65,50.65,50.54,50.56,523968.0,44.1392,44.1392,44.0434,44.0608,523968.0
2019-07-19 13:10:00,50.56,50.57,50.49,50.51,244809.0,44.0608,44.0695,43.9998,44.0172,244809.0
2019-07-19 13:20:00,50.51,50.55,50.5,50.51,146587.0,44.0172,44.0521,44.0085,44.0172,146587.0
2019-07-19 13:30:00,50.51,50.54,50.44,50.45,140612.0,44.0172,44.0434,43.9562,43.9649,140612.0
2019-07-19 13:40:00,50.44,50.5,50.42,50.48,173020.0,43.9562,44.0085,43.9388,43.9911,173020.0
2019-07-19 13:50:00,50.48,50.55,50.44,50.53,456862.0,43.9911,44.0521,43.9562,44.0346,456862.0
2019-07-19 14:00:00,50.54,50.59,50.42,50.44,234609.0,44.0434,44.0869,43.9388,43.9562,234609.0
2019-07-19 14:10:00,50.44,50.55,50.42,50.5,522418.0,43.9562,44.0521,43.9388,44.0085,522418.0
2019-07-19 14:20:00,50.5,50.58,50.47,50.48,302444.0,44.0085,44.0782,43.9824,43.9911,302444.0
2019-07-19 14:30:00,50.49,50.54,50.44,50.51,334853.0,43.9998,44.0434,43.9562,44.0172,334853.0
2019-07-19 14:40:00,50.51,50.55,50.49,50.53,216693.0,44.0172,44.0521,43.9998,44.0346,216693.0
2019-07-19 14:50:00,50.54,50.57,50.47,50.55,364937.0,44.0434,44.0695,43.9824,44.0521,364937.0
2019-07-19 15:00:00,50.54,50.54,50.4,50.43,524863.0,44.0434,44.0434,43.9214,43.9475,524863.0
2019-07-19 15:10:00,50.43,50.46,50.34,50.4,395576.0,43.9475,43.9736,43.8691,43.9214,395576.0
2019-07-19 15:20:00,50.39,50.46,50.32,50.45,484055.0,43.9126,43.9736,43.8516,43.9649,484055.0
2019-07-19 15:30:00,50.45,50.5,50.41,50.46,406223.0,43.9649,44.0085,43.9301,43.9736,406223.0
2019-07-19 15:40:00,50.46,50.55,50.42,50.45,628309.0,43.9736,44.0521,43.9388,43.9649,628309.0
2019-07-19 15:50:00,50.45,50.46,50.22,50.26,2104147.0,43.9649,43.9736,43.7645,43.7993,2104147.0
2019-07-22 09:30:00,49.98,50.89,49.89,50.87,2145693.0,43.5553,44.3484,43.4769,44.3309,2145693.0
2019-07-22 09:40:00,50.87,51.08,50.86,50.9,1014960.0,44.3309,44.5139,44.3222,44.3571,1014960.0
2019-07-22 09:50:00,50.9,51.0,50.81,50.85,534552.0,44.3571,44.4442,44.2787,44.3135,534552.0
2019-07-22 10:00:00,50.86,50.94,50.75,50.89,504870.0,44.3222,44.3919,44.2264,44.3484,504870.0
2019-07-22 10:10:00,50.88,51.06,50.88,50.91,415843.0,44.3397,44.4965,44.3397,44.3658,415843.0
2019-07-22 10:20:00,50.9,50.98,50.89,50.98,326690.0,44.3571,44.4268,44.3484,44.4268,326690.0
2019-07-22 10:30:00,50.97,51.02,50.77,51.01,477264.0,44.4181,44.4617,44.2438,44.4529,477264.0
2019-07-22 10:40:00,51.01,51.02,50.81,50.91,350892.0,44.4529,44.4617,44.2787,44.3658,350892.0
2019-07-22 10:50:00,50.91,50.93,50.8,50.88,251715.0,44.3658,44.3832,44.2699,44.3397,251715.0
2019-07-22 11:00:00,50.87,50.91,50.81,50.84,254524.0,44.3309,44.3658,44.2787,44.3048,254524.0
2019-07-22 11:10:00,50.84,50.9,50.83,50.87,222173.0,44.3048,44.3571,44.2961,44.3309,222173.0
2019-07-22 11:20:00,50.88,50.92,50.84,50.92,174500.0,44.3397,44.3745,44.3048,44.3745,174500.0
2019-07-22 11:30:00,50.91,51.03,50.89,51.0,301747.0,44.3658,44.4704,44.3484,44.4442,301747.0
2019-07-22 11:40:00,50.99,51.04,50.95,50.98,220420.0,44.4355,44.4791,44.4007,44.4268,220420.0
2019-07-22 11:50:00,50.98,51.08,50.96,51.08,253148.0,44.4268,44.5139,44.4094,44.5139,253148.0
2019-07-22 12:00:00,51.08,51.09,50.89,50.91,240029.0,44.5139,44.5227,44.3484,44.3658,240029.0
2019-07-22 12:10:00,50.9,51.04,50.9,51.02,211114.0,44.3571,44.4791,44.3571,44.4617,211114.0
2019-07-22 12:20:00,51.02,51.13,51.01,51.07,394579.0,44.4617,44.5575,44.4529,44.5052,394579.0
2019-07-22 12:30:00,51.06,51.11,51.05,51.09,235147.0,44.4965,44.5401,44.4878,44.5227,235147.0
2019-07-22 12:40:00,51.09,51.28,51.07,51.19,481596.0,44.5227,44.6882,44.5052,44.6098,481596.0
2019-07-22 12:50:00,51.2,51.29,51.19,51.28,337304.0,44.6185,44.6969,44.6098,44.6882,337304.0
2019-07-22 13:00:00,51.28,51.28,51.18,51.25,194892.0,44.6882,44.6882,44.6011,44.6621,194892.0
2019-07-22 13:10:00,51.24,51.36,51.23,51.3,293027.0,44.6534,44.758,44.6447,44.7057,293027.0
2019-07-22 13:20:00,51.3,51.33,51.28,51.31,233417.0,44.7057,44.7318,44.6882,44.7144,233417.0
2019-07-22 13:30:00,51.32,51.38,51.3,51.34,225397.0,44.7231,44.7754,44.7057,44.7405,225397.0
2019-07-22 13:40:00,51.34,51.36,51.29,51.32,198967.0,44.7405,44.758,44.6969,44.7231,198967.0
2019-07-22 13:50:00,51.32,51.35,51.29,51.34,168733.0,44.7231,44.7492,44.6969,44.7405,168733.0
2019-07-22 14:00:00,51.34,51.39,51.3,51.3,218481.0,44.7405,44.7841,44.7057,44.7057,218481.0
2019-07-22 14:10:00,51.3,51.39,51.3,51.36,264350.0,44.7057,44.7841,44.7057,44.758,264350.0
2019-07-22 14:20:00,51.36,51.36,51.29,51.33,256408.0,44.758,44.758,44.6969,44.7318,256408.0
2019-07-22 14:30:00,51.33,51.39,51.32,51.35,336181.0,44.7318,44.7841,44.7231,44.7492,336181.0
2019-07-22 14:40:00,51.35,51.35,51.31,51.34,230592.0,44.7492,44.7492,44.7144,44.7405,230592.0
2019-07-22 14:50:00,51.34,51.44,51.34,51.44,280906.0,44.7405,44.8277,44.7405,44.8277,280906.0
2019-07-22 15:00:00,51.44,51.52,51.42,51.43,559110.0,44.8277,44.8974,44.8102,44.819,559110.0
2019-07-22 15:10:00,51.43,51.43,51.31,51.38,530675.0,44.819,44.819,44.7144,44.7754,530675.0
2019-07-22 15:20:00,51.38,51.4,51.33,51.36,274980.0,44.7754,44.7928,44.7318,44.758,274980.0
2019-07-22 15:30:00,51.35,51.38,51.32,51.37,380559.0,44.7492,44.7754,44.7231,44.7667,380559.0
2019-07-22 15:40:00,51.37,51.47,51.35,51.43,758400.0,44.7667,44.8538,44.7492,44.819,758400.0
2019-07-22 15:50:00,51.42,51.44,51.31,51.35,1400362.0,44.8102,44.8277,44.7144,44.7492,1400362.0
2019-07-23 09:30:00,51.93,52.0,51.51,51.61,1538768.0,45.2547,45.3157,44.8887,44.9758,1538768.0
2019-07-23 09:40:00,51.6,51.72,51.46,51.63,584534.0,44.9671,45.0717,44.8451,44.9932,584534.0
2019-07-23 09:50:00,51.64,51.68,51.53,51.55,328845.0,45.002,45.0368,44.9061,44.9235,328845.0
2019-07-23 10:00:00,51.54,51.54,51.32,51.36,683184.0,44.9148,44.9148,44.7231,44.758,683184.0
2019-07-23 10:10:00,51.37,51.47,51.33,51.41,481977.0,44.7667,44.8538,44.7318,44.8015,481977.0
2019-07-23 10:20:00,51.41,51.48,51.32,51.45,249443.0,44.8015,44.8625,44.7231,44.8364,249443.0
2019-07-23 10:30:00,51.45,51.51,51.4,51.46,373064.0,44.8364,44.8887,44.7928,44.8451,373064.0
2019-07-23 10:40:00,51.45,51.52,51.42,51.48,245271.0,44.8364,44.8974,44.8102,44.8625,245271.0
2019-07-23 10:50:00,51.47,51.57,51.43,51.52,225911.0,44.8538,44.941,44.819,44.8974,225911.0
2019-07-23 11:00:00,51.52,51.54,51.38,51.39,163760.0,44.8974,44.9148,44.7754,44.7841,163760.0
2019-07-23 11:10:00,51.4,51.53,51.37,51.51,261822.0,44.7928,44.9061,44.7667,44.8887,261822.0
2019-07-23 11:20:00,51.5,51.59,51.49,51.57,288148.0,44.88,44.9584,44.8712,44.941,288148.0
2019-07-23 11:30:00,51.57,51.6,51.5,51.56,237896.0,44.941,44.9671,44.88,44.9322,237896.0
2019-07-23 11:40:00,51.56,51.57,51.42,51.45,201827.0,44.9322,44.941,44.8102,44.8364,201827.0
2019-07-23 11:50:00,51.46,51.48,51.34,51.38,239758.0,44.8451,44.8625,44.7405,44.7754,239758.0
2019-07-23 12:00:00,51.38,51.39,51.3,51.34,321698.0,44.7754,44.7841,44.7057,44.7405,321698.0
2019-07-23 12:10:00,51.34,51.42,51.31,51.41,492793.0,44.7405,44.8102,44.7144,44.8015,492793.0
2019-07-23 12:20:00,51.41,51.44,51.35,51.39,345801.0,44.8015,44.8277,44.7492,44.7841,345801.0
2019-07-23 12:30:00,51.39,51.46,51.34,51.42,329717.0,44.7841,44.8451,44.7405,44.8102,329717.0
2019-07-23 12:40:00,51.42,51.5,51.4,51.48,311813.0,44.8102,44.88,44.7928,44.8625,311813.0
2019-07-23 12:50:00,51.48,51.49,51.34,51.45,539608.0,44.8625,44.8712,44.7405,44.8364,539608.0
2019-07-23 13:00:00,51.46,51.5,51.44,51.5,229136.0,44.8451,44.88,44.8277,44.88,229136.0
2019-07-23 13:10:00,51.49,51.5,51.43,51.45,185971.0,44.8712,44.88,44.819,44.8364,185971.0
2019-07-23 13:20:00,51.45,51.48,51.43,51.44,212056.0,44.8364,44.8625,44.819,44.8277,212056.0
2019-07-23 13:30:00,51.45,51.52,51.43,51.5,173854.0,44.8364,44.8974,44.819,44.88,173854.0
2019-07-23 13:40:00,51.51,51.66,51.48,51.6,353485.0,44.8887,45.0194,44.8625,44.9671,353485.0
2019-07-23 13:50:00,51.61,51.7,51.56,51.66,207027.0,44.9758,45.0542,44.9322,45.0194,207027.0
2019-07-23 14:00:00,51.67,51.7,51.65,51.68,321624.0,45.0281,45.0542,45.0107,45.0368,321624.0
2019-07-23 14:10:00,51.69,51.74,51.64,51.73,287284.0,45.0455,45.0891,45.002,45.0804,287284.0
2019-07-23 14:20:00,51.73,51.74,51.68,51.72,223946.0,45.0804,45.0891,45.0368,45.0717,223946.0
2019-07-23 14:30:00,51.71,51.74,51.68,51.7,174337.0,45.063,45.0891,45.0368,45.0542,174337.0
2019-07-23 14:40:00,51.7,51.78,51.69,51.75,237096.0,45.0542,45.124,45.0455,45.0978,237096.0
2019-07-23 14:50:00,51.76,51.78,51.72,51.73,210086.0,45.1065,45.124,45.0717,45.0804,210086.0
2019-07-23 15:00:00,51.73,51.74,51.63,51.66,450108.0,45.0804,45.0891,44.9932,45.0194,450108.0
2019-07-23 15:10:00,51.67,51.68,51.64,51.66,262357.0,45.0281,45.0368,45.002,45.0194,262357.0
2019-07-23 15:20:00,51.66,51.67,51.57,51.59,274804.0,45.0194,45.0281,44.941,44.9584,274804.0
2019-07-23 15:30:00,51.58,51.72,51.58,51.71,470232.0,44.9497,45.0717,44.9497,45.063,470232.0
2019-07-23 15:40:00,51.71,51.73,51.67,51.68,489250.0,45.063,45.0804,45.0281,45.0368,489250.0
2019-07-23 15:50:00,51.67,51.77,51.64,51.75,966803.0,45.0281,45.1152,45.002,45.0978,966803.0
2019-07-24 09:30:00,51.9,52.31,51.8,52.09,1189891.0,45.2285,45.5858,45.1414,45.3941,1189891.0
2019-07-24 09:40:00,52.09,52.21,51.94,52.07,525682.0,45.3941,45.4987,45.2634,45.3767,525682.0
2019-07-24 09:50:00,52.07,52.14,52.01,52.03,515855.0,45.3767,45.4377,45.3244,45.3418,515855.0
2019-07-24 10:00:00,52.03,52.07,51.89,52.04,419313.0,45.3418,45.3767,45.2198,45.3505,419313.0
2019-07-24 10:10:00,52.04,52.06,51.96,52.04,308524.0,45.3505,45.368,45.2808,45.3505,308524.0
2019-07-24 10:20:00,52.03,52.03,51.93,52.0,298463.0,45.3418,45.3418,45.2547,45.3157,298463.0
2019-07-24 10:30:00,52.0,52.28,51.99,52.25,462475.0,45.3157,45.5597,45.307,45.5335,462475.0
2019-07-24 10:40:00,52.26,52.3,52.14,52.17,370383.0,45.5423,45.5771,45.4377,45.4638,370383.0
2019-07-24 10:50:00,52.17,52.23,52.15,52.18,230788.0,45.4638,45.5161,45.4464,45.4725,230788.0
2019-07-24 11:00:00,52.18,52.23,52.11,52.23,269881.0,45.4725,45.5161,45.4115,45.5161,269881.0
2019-07-24 11:10:00,52.23,52.46,52.2,52.43,569396.0,45.5161,45.7166,45.49,45.6904,569396.0
2019-07-24 11:20:00,52.43,52.46,52.37,52.44,423696.0,45.6904,45.7166,45.6381,45.6991,423696.0
2019-07-24 11:30:00,52.44,52.55,52.43,52.55,483006.0,45.6991,45.795,45.6904,45.795,483006.0
2019-07-24 11:40:00,52.54,52.62,52.5,52.57,549518.0,45.7863,45.856,45.7514,45.8124,549518.0
2019-07-24 11:50:00,52.58,52.68,52.55,52.65,521233.0,45.8211,45.9083,45.795,45.8821,521233.0
2019-07-24 12:00:00,52.65,52.68,52.62,52.68,332156.0,45.8821,45.9083,45.856,45.9083,332156.0
2019-07-24 12:10:00,52.69,52.75,52.61,52.66,315640.0,45.917,45.9693,45.8473,45.8908,315640.0
2019-07-24 12:20:00,52.65,52.67,52.61,52.62,240552.0,45.8821,45.8996,45.8473,45.856,240552.0
2019-07-24 12:30:00,52.62,52.78,52.62,52.75,390952.0,45.856,45.9954,45.856,45.9693,390952.0
2019-07-24 12:40:00,52.75,52.79,52.74,52.75,174420.0,45.9693,46.0041,45.9606,45.9693,174420.0
2019-07-24 12:50:00,52.75,52.76,52.71,52.73,235514.0,45.9693,45.978,45.9344,45.9518,235514.0
2019-07-24 13:00:00,52.73,52.74,52.64,52.72,256734.0,45.9518,45.9606,45.8734,45.9431,256734.0
2019-07-24 13:10:00,52.71,52.75,52.69,52.73,144193.0,45.9344,45.9693,45.917,45.9518,144193.0
2019-07-24 13:20:00,52.72,52.73,52.68,52.71,165380.0,45.9431,45.9518,45.9083,45.9344,165380.0
2019-07-24 13:30:00,52.72,52.72,52.64,52.65,224801.0,45.9431,45.9431,45.8734,45.8821,224801.0
2019-07-24 13:40:00,52.65,52.65,52.58,52.63,196884.0,45.8821,45.8821,45.8211,45.8647,196884.0
2019-07-24 13:50:00,52.64,52.71,52.63,52.7,358664.0,45.8734,45.9344,45.8647,45.9257,358664.0
2019-07-24 14:00:00,52.69,52.71,52.66,52.68,209948.0,45.917,45.9344,45.8908,45.9083,209948.0
2019-07-24 14:10:00,52.68,52.7,52.64,52.69,224154.0,45.9083,45.9257,45.8734,45.917,224154.0
2019-07-24 14:20:00,52.68,52.7,52.65,52.66,213800.0,45.9083,45.9257,45.8821,45.8908,213800.0
2019-07-24 14:30:00,52.66,52.72,52.65,52.66,293026.0,45.8908,45.9431,45.8821,45.8908,293026.0
2019-07-24 14:40:00,52.66,52.68,52.63,52.68,207921.0,45.8908,45.9083,45.8647,45.9083,207921.0
2019-07-24 14:50:00,52.68,52.86,52.67,52.85,478710.0,45.9083,46.0651,45.8996,46.0564,478710.0
2019-07-24 15:00:00,52.85,52.88,52.82,52.83,411195.0,46.0564,46.0826,46.0303,46.039,411195.0
2019-07-24 15:10:00,52.83,52.94,52.82,52.91,391192.0,46.039,46.1349,46.0303,46.1087,391192.0
2019-07-24 15:20:00,52.91,52.95,52.87,52.94,295479.0,46.1087,46.1436,46.0738,46.1349,295479.0
2019-07-24 15:30:00,52.94,52.97,52.9,52.91,559004.0,46.1349,46.161,46.1,46.1087,559004.0
2019-07-24 15:40:00,52.92,52.95,52.91,52.93,622790.0,46.1174,46.1436,46.1087,46.1261,622790.0
2019-07-24 15:50:00,52.93,52.95,52.86,52.92,1739819.0,46.1261,46.1436,46.0651,46.1174,1739819.0
2019-07-25 09:30:00,52.54,52.6,52.13,52.44,1269403.0,45.7863,45.8386,45.429,45.6991,1269403.0
2019-07-25 09:40:00,52.44,52.51,52.26,52.3,662330.0,45.6991,45.7601,45.5423,45.5771,662330.0
2019-07-25 09:50:00,52.3,52.32,52.1,52.23,578338.0,45.5771,45.5945,45.4028,45.5161,578338.0
2019-07-25 10:00:00,52.23,52.33,52.15,52.3,443165.0,45.5161,45.6033,45.4464,45.5771,443165.0
2019-07-25 10:10:00,52.3,52.46,52.27,52.39,358648.0,45.5771,45.7166,45.551,45.6555,358648.0
2019-07-25 10:20:00,52.4,52.45,52.29,52.37,365669.0,45.6643,45.7078,45.5684,45.6381,365669.0
2019-07-25 10:30:00,52.38,52.52,52.35,52.5,330171.0,45.6468,45.7688,45.6207,45.7514,330171.0
2019-07-25 10:40:00,52.5,52.58,52.45,52.48,402955.0,45.7514,45.8211,45.7078,45.734,402955.0
2019-07-25 10:50:00,52.48,52.58,52.4,52.49,349171.0,45.734,45.8211,45.6643,45.7427,349171.0
2019-07-25 11:00:00,52.48,52.51,52.4,52.43,335635.0,45.734,45.7601,45.6643,45.6904,335635.0
2019-07-25 11:10:00,52.43,52.49,52.34,52.34,357779.0,45.6904,45.7427,45.612,45.612,357779.0
2019-07-25 11:20:00,52.34,52.36,52.24,52.25,430507.0,45.612,45.6294,45.5248,45.5335,430507.0
2019-07-25 11:30:00,52.25,52.27,52.21,52.27,423981.0,45.5335,45.551,45.4987,45.551,423981.0
2019-07-25 11:40:00,52.27,52.34,52.26,52.26,261560.0,45.551,45.612,45.5423,45.5423,261560.0
2019-07-25 11:50:00,52.26,52.31,52.22,52.29,253569.0,45.5423,45.5858,45.5074,45.5684,253569.0
2019-07-25 12:00:00,52.29,52.3,52.16,52.19,323355.0,45.5684,45.5771,45.4551,45.4813,323355.0
2019-07-25 12:10:00,52.18,52.23,52.15,52.23,307239.0,45.4725,45.5161,45.4464,45.5161,307239.0
2019-07-25 12:20:00,52.23,52.29,52.21,52.27,306369.0,45.5161,45.5684,45.4987,45.551,306369.0
2019-07-25 12:30:00,52.26,52.28,52.08,52.09,420730.0,45.5423,45.5597,45.3854,45.3941,420730.0
2019-07-25 12:40:00,52.09,52.09,51.88,51.99,727681.0,45.3941,45.3941,45.2111,45.307,727681.0
2019-07-25 12:50:00,52.0,52.15,51.99,52.13,340630.0,45.3157,45.4464,45.307,45.429,340630.0
2019-07-25 13:00:00,52.13,52.17,52.1,52.14,272789.0,45.429,45.4638,45.4028,45.4377,272789.0
2019-07-25 13:10:00,52.14,52.14,52.05,52.08,219590.0,45.4377,45.4377,45.3593,45.3854,219590.0
2019-07-25 13:20:00,52.08,52.09,51.93,51.99,440053.0,45.3854,45.3941,45.2547,45.307,440053.0
2019-07-25 13:30:00,52.0,52.04,51.96,52.02,864963.0,45.3157,45.3505,45.2808,45.3331,864963.0
2019-07-25 13:40:00,52.02,52.13,52.01,52.05,406686.0,45.3331,45.429,45.3244,45.3593,406686.0
2019-07-25 13:50:00,52.05,52.12,51.99,52.01,389406.0,45.3593,45.4203,45.307,45.3244,389406.0
2019-07-25 14:00:00,52.01,52.06,52.0,52.05,322939.0,45.3244,45.368,45.3157,45.3593,322939.0
2019-07-25 14:10:00,52.05,52.14,52.01,52.13,416693.0,45.3593,45.4377,45.3244,45.429,416693.0
2019-07-25 14:20:00,52.13,52.19,52.06,52.07,293148.0,45.429,45.4813,45.368,45.3767,293148.0
2019-07-25 14:30:00,52.08,52.09,52.02,52.05,298108.0,45.3854,45.3941,45.3331,45.3593,298108.0
2019-07-25 14:40:00,52.04,52.06,51.92,51.93,343629.0,45.3505,45.368,45.246,45.2547,343629.0
2019-07-25 14:50:00,51.93,52.0,51.89,51.92,372508.0,45.2547,45.3157,45.2198,45.246,372508.0
2019-07-25 15:00:00,51.91,52.01,51.9,51.98,713533.0,45.2373,45.3244,45.2285,45.2983,713533.0
2019-07-25 15:10:00,51.98,52.03,51.96,52.03,397901.0,45.2983,45.3418,45.2808,45.3418,397901.0
2019-07-25 15:20:00,52.03,52.09,52.0,52.09,393339.0,45.3418,45.3941,45.3157,45.3941,393339.0
2019-07-25 15:30:00,52.09,52.12,52.04,52.06,573544.0,45.3941,45.4203,45.3505,45.368,573544.0
2019-07-25 15:40:00,52.05,52.24,52.05,52.23,962543.0,45.3593,45.5248,45.3593,45.5161,962543.0
2019-07-25 15:50:00,52.23,52.26,52.07,52.16,2034345.0,45.5161,45.5423,45.3767,45.4551,2034345.0
2019-07-26 09:30:00,52.69,53.5,52.24,52.45,4858723.0,45.917,46.6229,45.5248,45.7078,4858723.0
2019-07-26 09:40:00,52.45,52.73,52.15,52.72,2491925.0,45.7078,45.9518,45.4464,45.9431,2491925.0
2019-07-26 09:50:00,52.72,53.03,52.51,52.55,1467815.0,45.9431,46.2133,45.7601,45.795,1467815.0
2019-07-26 10:00:00,52.54,52.86,52.47,52.6,1372358.0,45.7863,46.0651,45.7253,45.8386,1372358.0
2019-07-26 10:10:00,52.6,52.64,52.33,52.42,881570.0,45.8386,45.8734,45.6033,45.6817,881570.0
2019-07-26 10:20:00,52.42,52.59,52.19,52.22,903117.0,45.6817,45.8298,45.4813,45.5074,903117.0
2019-07-26 10:30:00,52.22,52.28,52.02,52.03,1111165.0,45.5074,45.5597,45.3331,45.3418,1111165.0
2019-07-26 10:40:00,52.03,52.08,51.91,51.92,1141818.0,45.3418,45.3854,45.2373,45.246,1141818.0
2019-07-26 10:50:00,51.92,51.98,51.82,51.93,763806.0,45.246,45.2983,45.1588,45.2547,763806.0
2019-07-26 11:00:00,51.93,52.14,51.9,51.94,807690.0,45.2547,45.4377,45.2285,45.2634,807690.0
2019-07-26 11:10:00,51.93,51.98,51.64,51.7,904088.0,45.2547,45.2983,45.002,45.0542,904088.0
2019-07-26 11:20:00,51.7,51.84,51.69,51.79,588005.0,45.0542,45.1762,45.0455,45.1327,588005.0
2019-07-26 11:30:00,51.8,51.85,51.55,51.59,570877.0,45.1414,45.185,44.9235,44.9584,570877.0
2019-07-26 11:40:00,51.59,51.76,51.58,51.72,475176.0,44.9584,45.1065,44.9497,45.0717,475176.0
2019-07-26 11:50:00,51.72,51.94,51.7,51.87,562071.0,45.0717,45.2634,45.0542,45.2024,562071.0
2019-07-26 12:00:00,51.88,51.92,51.79,51.87,407790.0,45.2111,45.246,45.1327,45.2024,407790.0
2019-07-26 12:10:00,51.87,51.92,51.79,51.8,416963.0,45.2024,45.246,45.1327,45.1414,416963.0
2019-07-26 12:20:00,51.79,51.82,51.74,51.8,314745.0,45.1327,45.1588,45.0891,45.1414,314745.0
2019-07-26 12:30:00,51.8,51.83,51.75,51.79,259632.0,45.1414,45.1675,45.0978,45.1327,259632.0
2019-07-26 12:40:00,51.79,51.81,51.77,51.79,219500.0,45.1327,45.1501,45.1152,45.1327,219500.0
2019-07-26 12:50:00,51.79,51.85,51.73,51.75,504868.0,45.1327,45.185,45.0804,45.0978,504868.0
2019-07-26 13:00:00,51.76,51.81,51.75,51.78,267268.0,45.1065,45.1501,45.0978,45.124,267268.0
2019-07-26 13:10:00,51.78,51.89,51.77,51.83,274008.0,45.124,45.2198,45.1152,45.1675,274008.0
2019-07-26 13:20:00,51.84,51.85,51.76,51.77,255802.0,45.1762,45.185,45.1065,45.1152,255802.0
2019-07-26 13:30:00,51.78,51.8,51.75,51.76,317329.0,45.124,45.1414,45.0978,45.1065,317329.0
2019-07-26 13:40:00,51.76,51.79,51.71,51.78,281773.0,45.1065,45.1327,45.063,45.124,281773.0
2019-07-26 13:50:00,51.77,51.78,51.62,51.69,416025.0,45.1152,45.124,44.9845,45.0455,416025.0
2019-07-26 14:00:00,51.68,51.7,51.61,51.64,274518.0,45.0368,45.0542,44.9758,45.002,274518.0
2019-07-26 14:10:00,51.64,51.72,51.63,51.71,224712.0,45.002,45.0717,44.9932,45.063,224712.0
2019-07-26 14:20:00,51.71,51.71,51.63,51.66,251405.0,45.063,45.063,44.9932,45.0194,251405.0
2019-07-26 14:30:00,51.66,51.71,51.64,51.66,276764.0,45.0194,45.063,45.002,45.0194,276764.0
2019-07-26 14:40:00,51.66,51.75,51.66,51.73,295514.0,45.0194,45.0978,45.0194,45.0804,295514.0
2019-07-26 14:50:00,51.73,51.74,51.7,51.73,235102.0,45.0804,45.0891,45.0542,45.0804,235102.0
2019-07-26 15:00:00,51.73,51.74,51.65,51.65,319728.0,45.0804,45.0891,45.0107,45.0107,319728.0
2019-07-26 15:10:00,51.65,51.76,51.64,51.75,327512.0,45.0107,45.1065,45.002,45.0978,327512.0
2019-07-26 15:20:00,51.74,51.75,51.67,51.67,329900.0,45.0891,45.0978,45.0281,45.0281,329900.0
2019-07-26 15:30:00,51.68,51.74,51.66,51.7,395981.0,45.0368,45.0891,45.0194,45.0542,395981.0
2019-07-26 15:40:00,51.71,51.74,51.62,51.62,612203.0,45.063,45.0891,44.9845,44.9845,612203.0
2019-07-26 15:50:00,51.63,51.65,51.53,51.58,2180721.0,44.9932,45.0107,44.9061,44.9497,2180721.0
2019-07-29 09:30:00,51.56,51.7,51.12,51.13,1227230.0,44.9322,45.0542,44.5488,44.5575,1227230.0
2019-07-29 09:40:00,51.13,51.14,50.78,50.86,1230554.0,44.5575,44.5662,44.2525,44.3222,1230554.0
2019-07-29 09:50:00,50.86,51.14,50.84,51.02,686262.0,44.3222,44.5662,44.3048,44.4617,686262.0
2019-07-29 10:00:00,51.02,51.13,50.91,50.97,569195.0,44.4617,44.5575,44.3658,44.4181,569195.0
2019-07-29 10:10:00,50.97,51.25,50.94,51.07,579979.0,44.4181,44.6621,44.3919,44.5052,579979.0
2019-07-29 10:20:00,51.07,51.37,51.06,51.35,386627.0,44.5052,44.7667,44.4965,44.7492,386627.0
2019-07-29 10:30:00,51.35,51.6,51.34,51.5,426223.0,44.7492,44.9671,44.7405,44.88,426223.0
2019-07-29 10:40:00,51.5,51.74,51.49,51.71,326699.0,44.88,45.0891,44.8712,45.063,326699.0
2019-07-29 10:50:00,51.71,51.83,51.67,51.8,373079.0,45.063,45.1675,45.0281,45.1414,373079.0
2019-07-29 11:00:00,51.8,51.94,51.76,51.92,385526.0,45.1414,45.2634,45.1065,45.246,385526.0
2019-07-29 11:10:00,51.92,52.05,51.92,52.03,481695.0,45.246,45.3593,45.246,45.3418,481695.0
2019-07-29 11:20:00,52.03,52.07,52.0,52.06,303933.0,45.3418,45.3767,45.3157,45.368,303933.0
2019-07-29 11:30:00,52.06,52.17,52.03,52.17,400715.0,45.368,45.4638,45.3418,45.4638,400715.0
2019-07-29 11:40:00,52.17,52.25,52.14,52.2,337535.0,45.4638,45.5335,45.4377,45.49,337535.0
2019-07-29 11:50:00,52.2,52.27,52.17,52.23,293155.0,45.49,45.551,45.4638,45.5161,293155.0
2019-07-29 12:00:00,52.24,52.32,52.2,52.24,412453.0,45.5248,45.5945,45.49,45.5248,412453.0
2019-07-29 12:10:00,52.25,52.25,52.14,52.23,329126.0,45.5335,45.5335,45.4377,45.5161,329126.0
2019-07-29 12:20:00,52.24,52.3,52.21,52.27,283402.0,45.5248,45.5771,45.4987,45.551,283402.0
2019-07-29 12:30:00,52.27,52.28,52.17,52.19,275577.0,45.551,45.5597,45.4638,45.4813,275577.0
2019-07-29 12:40:00,52.2,52.3,52.19,52.29,223554.0,45.49,45.5771,45.4813,45.5684,223554.0
2019-07-29 12:50:00,52.29,52.38,52.27,52.36,292183.0,45.5684,45.6468,45.551,45.6294,292183.0
2019-07-29 13:00:00,52.37,52.42,52.33,52.34,414718.0,45.6381,45.6817,45.6033,45.612,414718.0
2019-07-29 13:10:00,52.35,52.42,52.33,52.38,232323.0,45.6207,45.6817,45.6033,45.6468,232323.0
2019-07-29 13:20:00,52.39,52.44,52.38,52.41,253393.0,45.6555,45.6991,45.6468,45.673,253393.0
2019-07-29 13:30:00,52.41,52.48,52.4,52.43,192708.0,45.673,45.734,45.6643,45.6904,192708.0
2019-07-29 13:40:00,52.43,52.5,52.41,52.48,254271.0,45.6904,45.7514,45.673,45.734,254271.0
2019-07-29 13:50:00,52.48,52.49,52.43,52.45,270518.0,45.734,45.7427,45.6904,45.7078,270518.0
2019-07-29 14:00:00,52.45,52.47,52.36,52.39,333601.0,45.7078,45.7253,45.6294,45.6555,333601.0
2019-07-29 14:10:00,52.38,52.43,52.38,52.4,190353.0,45.6468,45.6904,45.6468,45.6643,190353.0
2019-07-29 14:20:00,52.4,52.49,52.4,52.48,270310.0,45.6643,45.7427,45.6643,45.734,270310.0
2019-07-29 14:30:00,52.48,52.52,52.44,52.46,386831.0,45.734,45.7688,45.6991,45.7166,386831.0
2019-07-29 14:40:00,52.46,52.48,52.45,52.47,169599.0,45.7166,45.734,45.7078,45.7253,169599.0
2019-07-29 14:50:00,52.48,52.56,52.47,52.52,302855.0,45.734,45.8037,45.7253,45.7688,302855.0
2019-07-29 15:00:00,52.52,52.54,52.48,52.51,299901.0,45.7688,45.7863,45.734,45.7601,299901.0
2019-07-29 15:10:00,52.5,52.51,52.41,52.43,313442.0,45.7514,45.7601,45.673,45.6904,313442.0
2019-07-29 15:20:00,52.42,52.5,52.41,52.48,439870.0,45.6817,45.7514,45.673,45.734,439870.0
2019-07-29 15:30:00,52.48,52.5,52.44,52.48,503722.0,45.734,45.7514,45.6991,45.734,503722.0
2019-07-29 15:40:00,52.48,52.49,52.45,52.48,636665.0,45.734,45.7427,45.7078,45.734,636665.0
2019-07-29 15:50:00,52.48,52.53,52.45,52.51,1503897.0,45.734,45.7776,45.7078,45.7601,1503897.0
2019-07-30 09:30:00,51.76,51.99,51.56,51.96,941370.0,45.1065,45.307,44.9322,45.2808,941370.0
2019-07-30 09:40:00,51.96,51.98,51.73,51.87,396814.0,45.2808,45.2983,45.0804,45.2024,396814.0
2019-07-30 09:50:00,51.88,51.96,51.77,51.79,313106.0,45.2111,45.2808,45.1152,45.1327,313106.0
2019-07-30 10:00:00,51.79,52.03,51.77,51.98,541273.0,45.1327,45.3418,45.1152,45.2983,541273.0
2019-07-30 10:10:00,51.98,52.07,51.92,52.05,362262.0,45.2983,45.3767,45.246,45.3593,362262.0
2019-07-30 10:20:00,52.05,52.12,52.01,52.1,270149.0,45.3593,45.4203,45.3244,45.4028,270149.0
2019-07-30 10:30:00,52.09,52.28,52.07,52.27,378997.0,45.3941,45.5597,45.3767,45.551,378997.0
2019-07-30 10:40:00,52.28,52.31,52.1,52.13,274296.0,45.5597,45.5858,45.4028,45.429,274296.0
2019-07-30 10:50:00,52.12,52.23,52.09,52.21,260909.0,45.4203,45.5161,45.3941,45.4987,260909.0
2019-07-30 11:00:00,52.22,52.26,52.09,52.09,400073.0,45.5074,45.5423,45.3941,45.3941,400073.0
2019-07-30 11:10:00,52.09,52.16,52.08,52.15,285414.0,45.3941,45.4551,45.3854,45.4464,285414.0
2019-07-30 11:20:00,52.14,52.23,52.14,52.16,320794.0,45.4377,45.5161,45.4377,45.4551,320794.0
2019-07-30 11:30:00,52.16,52.21,52.07,52.13,236277.0,45.4551,45.4987,45.3767,45.429,236277.0
2019-07-30 11:40:00,52.13,52.18,52.02,52.03,244959.0,45.429,45.4725,45.3331,45.3418,244959.0
2019-07-30 11:50:00,52.03,52.09,51.98,52.03,303842.0,45.3418,45.3941,45.2983,45.3418,303842.0
2019-07-30 12:00:00,52.03,52.08,52.0,52.04,260382.0,45.3418,45.3854,45.3157,45.3505,260382.0
2019-07-30 12:10:00,52.03,52.04,51.98,52.0,263889.0,45.3418,45.3505,45.2983,45.3157,263889.0
2019-07-30 12:20:00,52.0,52.01,51.93,51.97,211898.0,45.3157,45.3244,45.2547,45.2895,211898.0
2019-07-30 12:30:00,51.98,52.01,51.96,51.98,153083.0,45.2983,45.3244,45.2808,45.2983,153083.0
2019-07-30 12:40:00,51.97,51.99,51.92,51.95,181502.0,45.2895,45.307,45.246,45.2721,181502.0
2019-07-30 12:50:00,51.95,51.96,51.87,51.91,224293.0,45.2721,45.2808,45.2024,45.2373,224293.0
2019-07-30 13:00:00,51.91,51.96,51.91,51.93,141829.0,45.2373,45.2808,45.2373,45.2547,141829.0
2019-07-30 13:10:00,51.93,51.96,51.91,51.95,102530.0,45.2547,45.2808,45.2373,45.2721,102530.0
2019-07-30 13:20:00,51.94,52.01,51.94,52.01,140548.0,45.2634,45.3244,45.2634,45.3244,140548.0
2019-07-30 13:30:00,52.01,52.01,51.97,51.99,175347.0,45.3244,45.3244,45.2895,45.307,175347.0
2019-07-30 13:40:00,52.0,52.01,51.95,51.96,188026.0,45.3157,45.3244,45.2721,45.2808,188026.0
2019-07-30 13:50:00,51.95,52.01,51.95,52.01,170455.0,45.2721,45.3244,45.2721,45.3244,170455.0
2019-07-30 14:00:00,52.0,52.13,51.98,52.1,645601.0,45.3157,45.429,45.2983,45.4028,645601.0
2019-07-30 14:10:00,52.09,52.12,52.07,52.1,193366.0,45.3941,45.4203,45.3767,45.4028,193366.0
2019-07-30 14:20:00,52.09,52.11,52.01,52.03,164764.0,45.3941,45.4115,45.3244,45.3418,164764.0
2019-07-30 14:30:00,52.03,52.04,51.99,52.01,216258.0,45.3418,45.3505,45.307,45.3244,216258.0
2019-07-30 14:40:00,52.01,52.03,51.99,52.02,141927.0,45.3244,45.3418,45.307,45.3331,141927.0
2019-07-30 14:50:00,52.01,52.02,51.95,51.97,117475.0,45.3244,45.3331,45.2721,45.2895,117475.0
2019-07-30 15:00:00,51.96,51.98,51.86,51.89,299194.0,45.2808,45.2983,45.1937,45.2198,299194.0
2019-07-30 15:10:00,51.89,51.92,51.85,51.87,260732.0,45.2198,45.246,45.185,45.2024,260732.0
2019-07-30 15:20:00,51.86,51.87,51.75,51.82,474892.0,45.1937,45.2024,45.0978,45.1588,474892.0
2019-07-30 15:30:00,51.83,51.86,51.79,51.85,451143.0,45.1675,45.1937,45.1327,45.185,451143.0
2019-07-30 15:40:00,51.84,51.9,51.8,51.88,511320.0,45.1762,45.2285,45.1414,45.2111,511320.0
2019-07-30 15:50:00,51.89,51.91,51.68,51.7,2127408.0,45.2198,45.2373,45.0368,45.0542,2127408.0
2019-07-31 09:30:00,51.5,51.55,51.23,51.4,1354342.0,44.88,44.9235,44.6447,44.7928,1354342.0
2019-07-31 09:40:00,51.4,51.47,51.27,51.36,571240.0,44.7928,44.8538,44.6795,44.758,571240.0
2019-07-31 09:50:00,51.36,51.42,51.29,51.39,452732.0,44.758,44.8102,44.6969,44.7841,452732.0
2019-07-31 10:00:00,51.39,51.5,51.36,51.46,395766.0,44.7841,44.88,44.758,44.8451,395766.0
2019-07-31 10:10:00,51.46,51.53,51.45,51.48,388908.0,44.8451,44.9061,44.8364,44.8625,388908.0
2019-07-31 10:20:00,51.48,51.5,51.41,51.42,317061.0,44.8625,44.88,44.8015,44.8102,317061.0
2019-07-31 10:30:00,51.43,51.45,51.31,51.33,297978.0,44.819,44.8364,44.7144,44.7318,297978.0
2019-07-31 10:40:00,51.33,51.38,51.31,51.38,220273.0,44.7318,44.7754,44.7144,44.7754,220273.0
2019-07-31 10:50:00,51.37,51.46,51.35,51.42,252599.0,44.7667,44.8451,44.7492,44.8102,252599.0
2019-07-31 11:00:00,51.43,51.46,51.4,51.43,227694.0,44.819,44.8451,44.7928,44.819,227694.0
2019-07-31 11:10:00,51.42,51.48,51.37,51.46,291911.0,44.8102,44.8625,44.7667,44.8451,291911.0
2019-07-31 11:20:00,51.46,51.51,51.42,51.45,245146.0,44.8451,44.8887,44.8102,44.8364,245146.0
2019-07-31 11:30:00,51.46,51.47,51.4,51.41,224991.0,44.8451,44.8538,44.7928,44.8015,224991.0
2019-07-31 11:40:00,51.41,51.46,51.39,51.4,222471.0,44.8015,44.8451,44.7841,44.7928,222471.0
2019-07-31 11:50:00,51.4,51.41,51.35,51.39,252905.0,44.7928,44.8015,44.7492,44.7841,252905.0
2019-07-31 12:00:00,51.39,51.41,51.35,51.37,318257.0,44.7841,44.8015,44.7492,44.7667,318257.0
2019-07-31 12:10:00,51.37,51.4,51.36,51.37,140312.0,44.7667,44.7928,44.758,44.7667,140312.0
2019-07-31 12:20:00,51.36,51.41,51.35,51.39,167975.0,44.758,44.8015,44.7492,44.7841,167975.0
2019-07-31 12:30:00,51.4,51.46,51.37,51.44,154561.0,44.7928,44.8451,44.7667,44.8277,154561.0
2019-07-31 12:40:00,51.44,51.49,51.43,51.43,123834.0,44.8277,44.8712,44.819,44.819,123834.0
2019-07-31 12:50:00,51.43,51.45,51.39,51.4,302615.0,44.819,44.8364,44.7841,44.7928,302615.0
2019-07-31 13:00:00,51.39,51.46,51.39,51.44,211628.0,44.7841,44.8451,44.7841,44.8277,211628.0
2019-07-31 13:10:00,51.44,51.48,51.42,51.46,228819.0,44.8277,44.8625,44.8102,44.8451,228819.0
2019-07-31 13:20:00,51.46,51.52,51.46,51.51,208691.0,44.8451,44.8974,44.8451,44.8887,208691.0
2019-07-31 13:30:00,51.51,51.56,51.49,51.52,559120.0,44.8887,44.9322,44.8712,44.8974,559120.0
2019-07-31 13:40:00,51.53,51.71,51.51,51.7,294514.0,44.9061,45.063,44.8887,45.0542,294514.0
2019-07-31 13:50:00,51.7,51.72,51.57,51.62,413828.0,45.0542,45.0717,44.941,44.9845,413828.0
2019-07-31 14:00:00,51.61,51.65,51.39,51.52,491475.0,44.9758,45.0107,44.7841,44.8974,491475.0
2019-07-31 14:10:00,51.51,51.56,51.38,51.39,312927.0,44.8887,44.9322,44.7754,44.7841,312927.0
2019-07-31 14:20:00,51.39,51.43,51.34,51.4,335203.0,44.7841,44.819,44.7405,44.7928,335203.0
2019-07-31 14:30:00,51.39,51.43,51.07,51.09,732213.0,44.7841,44.819,44.5052,44.5227,732213.0
2019-07-31 14:40:00,51.09,51.12,50.57,50.63,1206906.0,44.5227,44.5488,44.0695,44.1218,1206906.0
2019-07-31 14:50:00,50.63,50.65,50.05,50.59,1172445.0,44.1218,44.1392,43.6163,44.0869,1172445.0
2019-07-31 15:00:00,50.59,50.9,50.43,50.8,808932.0,44.0869,44.3571,43.9475,44.2699,808932.0
2019-07-31 15:10:00,50.8,50.96,50.67,50.91,781118.0,44.2699,44.4094,44.1566,44.3658,781118.0
2019-07-31 15:20:00,50.91,51.03,50.88,50.95,557696.0,44.3658,44.4704,44.3397,44.4007,557696.0
2019-07-31 15:30:00,50.94,50.94,50.77,50.85,680071.0,44.3919,44.3919,44.2438,44.3135,680071.0
2019-07-31 15:40:00,50.85,50.89,50.7,50.8,673425.0,44.3135,44.3484,44.1828,44.2699,673425.0
2019-07-31 15:50:00,50.81,50.81,50.54,50.55,2266861.0,44.2787,44.2787,44.0434,44.0521,2266861.0
2019-08-01 09:30:00,50.52,51.11,50.48,51.07,1049788.0,44.0259,44.5401,43.9911,44.5052,1049788.0
2019-08-01 09:40:00,51.07,51.41,50.96,51.32,717593.0,44.5052,44.8015,44.4094,44.7231,717593.0
2019-08-01 09:50:00,51.33,51.38,51.26,51.33,445145.0,44.7318,44.7754,44.6708,44.7318,445145.0
2019-08-01 10:00:00,51.32,51.42,51.24,51.34,391579.0,44.7231,44.8102,44.6534,44.7405,391579.0
2019-08-01 10:10:00,51.34,51.49,51.33,51.49,432813.0,44.7405,44.8712,44.7318,44.8712,432813.0
2019-08-01 10:20:00,51.49,51.53,51.38,51.53,362649.0,44.8712,44.9061,44.7754,44.9061,362649.0
2019-08-01 10:30:00,51.52,51.53,51.38,51.41,343188.0,44.8974,44.9061,44.7754,44.8015,343188.0
2019-08-01 10:40:00,51.42,51.49,51.4,51.43,428815.0,44.8102,44.8712,44.7928,44.819,428815.0
2019-08-01 10:50:00,51.44,51.64,51.42,51.62,418574.0,44.8277,45.002,44.8102,44.9845,418574.0
2019-08-01 11:00:00,51.62,51.79,51.61,51.7,436002.0,44.9845,45.1327,44.9758,45.0542,436002.0
2019-08-01 11:10:00,51.7,51.77,51.69,51.73,252968.0,45.0542,45.1152,45.0455,45.0804,252968.0
2019-08-01 11:20:00,51.74,51.86,51.7,51.84,296862.0,45.0891,45.1937,45.0542,45.1762,296862.0
2019-08-01 11:30:00,51.84,51.85,51.76,51.8,295153.0,45.1762,45.185,45.1065,45.1414,295153.0
2019-08-01 11:40:00,51.81,51.88,51.8,51.87,281079.0,45.1501,45.2111,45.1414,45.2024,281079.0
2019-08-01 11:50:00,51.86,51.89,51.76,51.78,164704.0,45.1937,45.2198,45.1065,45.124,164704.0
2019-08-01 12:00:00,51.79,51.83,51.76,51.79,209838.0,45.1327,45.1675,45.1065,45.1327,209838.0
2019-08-01 12:10:00,51.79,51.82,51.71,51.72,167440.0,45.1327,45.1588,45.063,45.0717,167440.0
2019-08-01 12:20:00,51.72,51.88,51.72,51.87,247352.0,45.0717,45.2111,45.0717,45.2024,247352.0
2019-08-01 12:30:00,51.87,51.89,51.77,51.77,237243.0,45.2024,45.2198,45.1152,45.1152,237243.0
2019-08-01 12:40:00,51.78,51.79,51.73,51.74,306584.0,45.124,45.1327,45.0804,45.0891,306584.0
2019-08-01 12:50:00,51.75,51.77,51.7,51.76,234451.0,45.0978,45.1152,45.0542,45.1065,234451.0
2019-08-01 13:00:00,51.76,51.81,51.66,51.68,549835.0,45.1065,45.1501,45.0194,45.0368,549835.0
2019-08-01 13:10:00,51.67,51.68,51.54,51.55,394418.0,45.0281,45.0368,44.9148,44.9235,394418.0
2019-08-01 13:20:00,51.55,51.59,51.02,51.07,994174.0,44.9235,44.9584,44.4617,44.5052,994174.0
2019-08-01 13:30:00,51.07,51.25,50.15,50.18,1578044.0,44.5052,44.6621,43.7035,43.7296,1578044.0
2019-08-01 13:40:00,50.18,50.31,49.86,50.23,1850270.0,43.7296,43.8429,43.4508,43.7732,1850270.0
2019-08-01 13:50:00,50.22,50.28,49.77,50.2,1285741.0,43.7645,43.8168,43.3723,43.7471,1285741.0
2019-08-01 14:00:00,50.2,50.2,49.84,49.91,1029531.0,43.7471,43.7471,43.4333,43.4943,1029531.0
2019-08-01 14:10:00,49.91,49.91,49.55,49.67,800164.0,43.4943,43.4943,43.1806,43.2852,800164.0
2019-08-01 14:20:00,49.69,49.78,49.54,49.72,748791.0,43.3026,43.3811,43.1719,43.3288,748791.0
2019-08-01 14:30:00,49.72,49.74,49.56,49.57,750665.0,43.3288,43.3462,43.1893,43.198,750665.0
2019-08-01 14:40:00,49.58,49.81,49.47,49.81,707630.0,43.2068,43.4072,43.1109,43.4072,707630.0
2019-08-01 14:50:00,49.8,49.93,49.69,49.77,466765.0,43.3985,43.5118,43.3026,43.3723,466765.0
2019-08-01 15:00:00,49.78,49.9,49.68,49.7,877623.0,43.3811,43.4856,43.2939,43.3113,877623.0
2019-08-01 15:10:00,49.7,49.86,49.56,49.78,883568.0,43.3113,43.4508,43.1893,43.3811,883568.0
2019-08-01 15:20:00,49.79,49.94,49.75,49.84,673603.0,43.3898,43.5205,43.3549,43.4333,673603.0
2019-08-01 15:30:00,49.84,49.92,49.63,49.91,770749.0,43.4333,43.5031,43.2503,43.4943,770749.0
2019-08-01 15:40:00,49.91,49.94,49.76,49.77,939638.0,43.4943,43.5205,43.3636,43.3723,939638.0
2019-08-01 15:50:00,49.76,49.76,49.49,49.5,3422206.0,43.3636,43.3636,43.1283,43.137,3422206.0
2019-08-02 09:30:00,49.19,49.36,48.7,48.91,1636052.0,42.8669,43.015,42.4399,42.6229,1636052.0
2019-08-02 09:40:00,48.91,49.11,48.77,49.02,982839.0,42.6229,42.7972,42.5009,42.7187,982839.0
2019-08-02 09:50:00,49.03,49.34,49.0,49.03,718718.0,42.7275,42.9976,42.7013,42.7275,718718.0
2019-08-02 10:00:00,49.05,49.13,48.75,48.83,751095.0,42.7449,42.8146,42.4835,42.5532,751095.0
2019-08-02 10:10:00,48.83,48.92,48.68,48.79,695051.0,42.5532,42.6316,42.4225,42.5183,695051.0
2019-08-02 10:20:00,48.79,48.89,48.73,48.82,633268.0,42.5183,42.6055,42.466,42.5445,633268.0
2019-08-02 10:30:00,48.81,48.81,48.64,48.72,475202.0,42.5357,42.5357,42.3876,42.4573,475202.0
2019-08-02 10:40:00,48.72,48.82,48.58,48.71,477486.0,42.4573,42.5445,42.3353,42.4486,477486.0
2019-08-02 10:50:00,48.71,48.82,48.63,48.65,523906.0,42.4486,42.5445,42.3789,42.3963,523906.0
2019-08-02 11:00:00,48.65,48.76,48.63,48.7,705323.0,42.3963,42.4922,42.3789,42.4399,705323.0
2019-08-02 11:10:00,48.7,48.87,48.68,48.8,647382.0,42.4399,42.588,42.4225,42.527,647382.0
2019-08-02 11:20:00,48.81,48.84,48.68,48.71,566075.0,42.5357,42.5619,42.4225,42.4486,566075.0
2019-08-02 11:30:00,48.7,48.79,48.52,48.57,506489.0,42.4399,42.5183,42.283,42.3266,506489.0
2019-08-02 11:40:00,48.56,48.66,48.53,48.63,414403.0,42.3179,42.405,42.2917,42.3789,414403.0
2019-08-02 11:50:00,48.64,48.8,48.54,48.76,441681.0,42.3876,42.527,42.3004,42.4922,441681.0
2019-08-02 12:00:00,48.75,48.84,48.65,48.84,342923.0,42.4835,42.5619,42.3963,42.5619,342923.0
2019-08-02 12:10:00,48.84,48.87,48.75,48.86,495894.0,42.5619,42.588,42.4835,42.5793,495894.0
2019-08-02 12:20:00,48.86,48.98,48.85,48.96,394167.0,42.5793,42.6839,42.5706,42.6665,394167.0
2019-08-02 12:30:00,48.96,49.03,48.84,48.95,666175.0,42.6665,42.7275,42.5619,42.6577,666175.0
2019-08-02 12:40:00,48.94,49.0,48.87,48.87,279669.0,42.649,42.7013,42.588,42.588,279669.0
2019-08-02 12:50:00,48.88,48.89,48.73,48.74,275480.0,42.5967,42.6055,42.466,42.4747,275480.0
2019-08-02 13:00:00,48.74,48.78,48.62,48.66,491543.0,42.4747,42.5096,42.3702,42.405,491543.0
2019-08-02 13:10:00,48.66,48.72,48.61,48.68,312905.0,42.405,42.4573,42.3614,42.4225,312905.0
2019-08-02 13:20:00,48.68,48.7,48.61,48.66,307435.0,42.4225,42.4399,42.3614,42.405,307435.0
2019-08-02 13:30:00,48.66,48.69,48.55,48.58,260788.0,42.405,42.4312,42.3092,42.3353,260788.0
2019-08-02 13:40:00,48.58,48.66,48.57,48.59,261749.0,42.3353,42.405,42.3266,42.344,261749.0
2019-08-02 13:50:00,48.59,48.61,48.53,48.54,268044.0,42.344,42.3614,42.2917,42.3004,268044.0
2019-08-02 14:00:00,48.55,48.7,48.5,48.62,362044.0,42.3092,42.4399,42.2656,42.3702,362044.0
2019-08-02 14:10:00,48.62,48.68,48.6,48.62,294132.0,42.3702,42.4225,42.3527,42.3702,294132.0
2019-08-02 14:20:00,48.63,48.74,48.62,48.65,305698.0,42.3789,42.4747,42.3702,42.3963,305698.0
2019-08-02 14:30:00,48.65,48.74,48.56,48.74,354616.0,42.3963,42.4747,42.3179,42.4747,354616.0
2019-08-02 14:40:00,48.74,48.8,48.66,48.68,259524.0,42.4747,42.527,42.405,42.4225,259524.0
2019-08-02 14:50:00,48.68,48.71,48.61,48.66,265508.0,42.4225,42.4486,42.3614,42.405,265508.0
2019-08-02 15:00:00,48.68,48.69,48.57,48.59,493761.0,42.4225,42.4312,42.3266,42.344,493761.0
2019-08-02 15:10:00,48.59,48.62,48.55,48.59,449688.0,42.344,42.3702,42.3092,42.344,449688.0
2019-08-02 15:20:00,48.59,48.77,48.58,48.71,920656.0,42.344,42.5009,42.3353,42.4486,920656.0
2019-08-02 15:30:00,48.7,48.81,48.56,48.79,1151937.0,42.4399,42.5357,42.3179,42.5183,1151937.0
2019-08-02 15:40:00,48.79,48.82,48.64,48.69,719369.0,42.5183,42.5445,42.3876,42.4312,719369.0
2019-08-02 15:50:00,48.69,48.8,48.6,48.68,3104173.0,42.4312,42.527,42.3527,42.4225,3104173.0
2019-08-05 09:30:00,47.78,47.96,47.01,47.23,2077721.0,41.6381,41.795,40.9671,41.1588,2077721.0
2019-08-05 09:40:00,47.23,47.34,47.07,47.16,1089247.0,41.1588,41.2547,41.0194,41.0978,1089247.0
2019-08-05 09:50:00,47.17,47.2,47.02,47.11,975485.0,41.1066,41.1327,40.9758,41.0543,975485.0
2019-08-05 10:00:00,47.11,47.27,47.02,47.21,1029116.0,41.0543,41.1937,40.9758,41.1414,1029116.0
2019-08-05 10:10:00,47.22,47.27,47.16,47.25,684081.0,41.1501,41.1937,41.0978,41.1763,684081.0
2019-08-05 10:20:00,47.24,47.26,47.04,47.07,656624.0,41.1676,41.185,40.9933,41.0194,656624.0
2019-08-05 10:30:00,47.06,47.14,46.95,47.05,644552.0,41.0107,41.0804,40.9148,41.002,644552.0
2019-08-05 10:40:00,47.04,47.1,46.92,46.96,634191.0,40.9933,41.0456,40.8887,40.9235,634191.0
2019-08-05 10:50:00,46.96,47.13,46.93,47.05,524770.0,40.9235,41.0717,40.8974,41.002,524770.0
2019-08-05 11:00:00,47.05,47.15,46.99,47.1,500612.0,41.002,41.0891,40.9497,41.0456,500612.0
2019-08-05 11:10:00,47.11,47.2,47.09,47.14,517998.0,41.0543,41.1327,41.0368,41.0804,517998.0
2019-08-05 11:20:00,47.14,47.15,46.95,47.01,750966.0,41.0804,41.0891,40.9148,40.9671,750966.0
2019-08-05 11:30:00,47.01,47.02,46.93,46.97,408525.0,40.9671,40.9758,40.8974,40.9323,408525.0
2019-08-05 11:40:00,46.96,46.98,46.87,46.95,531086.0,40.9235,40.941,40.8451,40.9148,531086.0
2019-08-05 11:50:00,46.95,46.97,46.86,46.88,522952.0,40.9148,40.9323,40.8364,40.8538,522952.0
2019-08-05 12:00:00,46.87,46.88,46.78,46.81,573735.0,40.8451,40.8538,40.7667,40.7928,573735.0
2019-08-05 12:10:00,46.8,46.98,46.72,46.98,485751.0,40.7841,40.941,40.7144,40.941,485751.0
2019-08-05 12:20:00,46.98,46.99,46.8,46.81,415706.0,40.941,40.9497,40.7841,40.7928,415706.0
2019-08-05 12:30:00,46.82,46.91,46.81,46.88,324682.0,40.8015,40.88,40.7928,40.8538,324682.0
2019-08-05 12:40:00,46.89,46.94,46.83,46.86,463383.0,40.8625,40.9061,40.8103,40.8364,463383.0
2019-08-05 12:50:00,46.87,46.95,46.78,46.8,573813.0,40.8451,40.9148,40.7667,40.7841,573813.0
2019-08-05 13:00:00,46.8,46.99,46.79,46.98,401093.0,40.7841,40.9497,40.7754,40.941,401093.0
2019-08-05 13:10:00,46.98,47.05,46.95,47.02,620647.0,40.941,41.002,40.9148,40.9758,620647.0
2019-08-05 13:20:00,47.01,47.03,46.82,46.95,542015.0,40.9671,40.9845,40.8015,40.9148,542015.0
2019-08-05 13:30:00,46.94,47.15,46.92,47.14,508567.0,40.9061,41.0891,40.8887,41.0804,508567.0
2019-08-05 13:40:00,47.14,47.17,46.89,46.94,450647.0,41.0804,41.1066,40.8625,40.9061,450647.0
2019-08-05 13:50:00,46.95,46.97,46.84,46.94,390452.0,40.9148,40.9323,40.819,40.9061,390452.0
2019-08-05 14:00:00,46.94,47.02,46.9,46.96,394859.0,40.9061,40.9758,40.8713,40.9235,394859.0
2019-08-05 14:10:00,46.95,47.04,46.93,46.96,515099.0,40.9148,40.9933,40.8974,40.9235,515099.0
2019-08-05 14:20:00,46.96,47.0,46.89,46.93,416563.0,40.9235,40.9584,40.8625,40.8974,416563.0
2019-08-05 14:30:00,46.92,46.95,46.83,46.84,689598.0,40.8887,40.9148,40.8103,40.819,689598.0
2019-08-05 14:40:00,46.84,46.91,46.8,46.81,519962.0,40.819,40.88,40.7841,40.7928,519962.0
2019-08-05 14:50:00,46.82,46.87,46.71,46.76,567950.0,40.8015,40.8451,40.7057,40.7493,567950.0
2019-08-05 15:00:00,46.76,46.85,46.57,46.62,776427.0,40.7493,40.8277,40.5837,40.6273,776427.0
2019-08-05 15:10:00,46.61,46.9,46.6,46.85,964323.0,40.6185,40.8713,40.6098,40.8277,964323.0
2019-08-05 15:20:00,46.86,47.02,46.82,46.82,796120.0,40.8364,40.9758,40.8015,40.8015,796120.0
2019-08-05 15:30:00,46.81,46.93,46.7,46.9,979523.0,40.7928,40.8974,40.697,40.8713,979523.0
2019-08-05 15:40:00,46.91,47.03,46.83,47.01,1370364.0,40.88,40.9845,40.8103,40.9671,1370364.0
2019-08-05 15:50:00,47.01,47.21,46.87,46.97,4097562.0,40.9671,41.1414,40.8451,40.9323,4097562.0
2019-08-06 09:30:00,47.15,47.56,47.14,47.23,1498399.0,41.3647,41.7244,41.356,41.4349,1498399.0
2019-08-06 09:40:00,47.23,47.34,47.07,47.21,699274.0,41.4349,41.5314,41.2946,41.4174,699274.0
2019-08-06 09:50:00,47.22,47.31,47.14,47.29,473907.0,41.4262,41.5051,41.356,41.4876,473907.0
2019-08-06 10:00:00,47.29,47.5,47.22,47.29,912033.0,41.4876,41.6718,41.4262,41.4876,912033.0
2019-08-06 10:10:00,47.28,47.29,46.9,46.9,544292.0,41.4788,41.4876,41.1454,41.1454,544292.0
2019-08-06 10:20:00,46.9,46.98,46.81,46.93,944968.0,41.1454,41.2156,41.0665,41.1717,944968.0
2019-08-06 10:30:00,46.92,47.06,46.89,47.03,270343.0,41.163,41.2858,41.1366,41.2595,270343.0
2019-08-06 10:40:00,47.03,47.18,47.01,47.03,299900.0,41.2595,41.3911,41.2419,41.2595,299900.0
2019-08-06 10:50:00,47.03,47.1,46.92,47.08,234892.0,41.2595,41.3209,41.163,41.3033,234892.0
2019-08-06 11:00:00,47.08,47.11,47.0,47.05,242141.0,41.3033,41.3297,41.2331,41.277,242141.0
2019-08-06 11:10:00,47.05,47.08,46.85,46.88,267607.0,41.277,41.3033,41.1016,41.1279,267607.0
2019-08-06 11:20:00,46.88,47.0,46.87,46.97,182007.0,41.1279,41.2331,41.1191,41.2068,182007.0
2019-08-06 11:30:00,46.98,46.99,46.76,46.83,445192.0,41.2156,41.2244,41.0226,41.084,445192.0
2019-08-06 11:40:00,46.82,46.91,46.77,46.86,869869.0,41.0752,41.1542,41.0314,41.1103,869869.0
2019-08-06 11:50:00,46.87,47.08,46.83,47.07,374298.0,41.1191,41.3033,41.084,41.2946,374298.0
2019-08-06 12:00:00,47.07,47.13,46.98,47.08,369801.0,41.2946,41.3472,41.2156,41.3033,369801.0
2019-08-06 12:10:00,47.08,47.09,46.93,46.99,457594.0,41.3033,41.3121,41.1717,41.2244,457594.0
2019-08-06 12:20:00,46.99,47.02,46.82,46.82,191842.0,41.2244,41.2507,41.0752,41.0752,191842.0
2019-08-06 12:30:00,46.83,46.95,46.79,46.92,337797.0,41.084,41.1893,41.0489,41.163,337797.0
2019-08-06 12:40:00,46.93,46.96,46.87,46.87,291469.0,41.1717,41.1981,41.1191,41.1191,291469.0
2019-08-06 12:50:00,46.87,46.94,46.86,46.9,201027.0,41.1191,41.1805,41.1103,41.1454,201027.0
2019-08-06 13:00:00,46.9,46.99,46.89,46.99,282843.0,41.1454,41.2244,41.1366,41.2244,282843.0
2019-08-06 13:10:00,46.98,47.05,46.97,47.0,323520.0,41.2156,41.277,41.2068,41.2331,323520.0
2019-08-06 13:20:00,47.01,47.12,46.99,47.08,249759.0,41.2419,41.3384,41.2244,41.3033,249759.0
2019-08-06 13:30:00,47.09,47.16,47.05,47.12,362685.0,41.3121,41.3735,41.277,41.3384,362685.0
2019-08-06 13:40:00,47.13,47.14,47.06,47.09,242495.0,41.3472,41.356,41.2858,41.3121,242495.0
2019-08-06 13:50:00,47.09,47.11,47.03,47.09,237643.0,41.3121,41.3297,41.2595,41.3121,237643.0
2019-08-06 14:00:00,47.09,47.09,46.95,46.99,313935.0,41.3121,41.3121,41.1893,41.2244,313935.0
2019-08-06 14:10:00,47.0,47.16,46.98,47.15,463982.0,41.2331,41.3735,41.2156,41.3647,463982.0
2019-08-06 14:20:00,47.15,47.19,47.1,47.16,564282.0,41.3647,41.3998,41.3209,41.3735,564282.0
2019-08-06 14:30:00,47.17,47.25,47.1,47.2,817893.0,41.3823,41.4525,41.3209,41.4086,817893.0
2019-08-06 14:40:00,47.2,47.28,47.14,47.2,650774.0,41.4086,41.4788,41.356,41.4086,650774.0
2019-08-06 14:50:00,47.19,47.23,47.11,47.12,278149.0,41.3998,41.4349,41.3297,41.3384,278149.0
2019-08-06 15:00:00,47.12,47.17,47.1,47.11,255009.0,41.3384,41.3823,41.3209,41.3297,255009.0
2019-08-06 15:10:00,47.1,47.13,47.07,47.09,646848.0,41.3209,41.3472,41.2946,41.3121,646848.0
2019-08-06 15:20:00,47.09,47.11,47.01,47.04,402816.0,41.3121,41.3297,41.2419,41.2682,402816.0
2019-08-06 15:30:00,47.04,47.11,46.98,47.1,720056.0,41.2682,41.3297,41.2156,41.3209,720056.0
2019-08-06 15:40:00,47.09,47.11,46.99,47.04,782300.0,41.3121,41.3297,41.2244,41.2682,782300.0
2019-08-06 15:50:00,47.05,47.08,46.95,46.95,2681227.0,41.277,41.3033,41.1893,41.1893,2681227.0
2019-08-07 09:30:00,46.3,46.39,46.0,46.34,1781530.0,40.619,40.698,40.3558,40.6541,1781530.0
2019-08-07 09:40:00,46.34,46.37,45.97,46.14,983956.0,40.6541,40.6804,40.3295,40.4787,983956.0
2019-08-07 09:50:00,46.13,46.29,46.07,46.26,1042874.0,40.4699,40.6103,40.4173,40.5839,1042874.0
2019-08-07 10:00:00,46.25,46.37,46.2,46.33,772831.0,40.5752,40.6804,40.5313,40.6454,772831.0
2019-08-07 10:10:00,46.34,46.48,46.29,46.41,1270607.0,40.6541,40.777,40.6103,40.7155,1270607.0
2019-08-07 10:20:00,46.42,46.46,46.32,46.34,678385.0,40.7243,40.7594,40.6366,40.6541,678385.0
2019-08-07 10:30:00,46.33,46.67,46.32,46.65,922898.0,40.6454,40.9436,40.6366,40.9261,922898.0
2019-08-07 10:40:00,46.65,46.65,46.41,46.45,523115.0,40.9261,40.9261,40.7155,40.7506,523115.0
2019-08-07 10:50:00,46.45,46.81,46.45,46.68,656959.0,40.7506,41.0665,40.7506,40.9524,656959.0
2019-08-07 11:00:00,46.68,46.68,46.44,46.55,667321.0,40.9524,40.9524,40.7419,40.8384,667321.0
2019-08-07 11:10:00,46.55,46.57,46.39,46.48,589170.0,40.8384,40.8559,40.698,40.777,589170.0
2019-08-07 11:20:00,46.48,46.5,46.38,46.42,360995.0,40.777,40.7945,40.6892,40.7243,360995.0
2019-08-07 11:30:00,46.42,46.51,46.36,46.41,372121.0,40.7243,40.8033,40.6717,40.7155,372121.0
2019-08-07 11:40:00,46.41,46.44,46.29,46.37,372031.0,40.7155,40.7419,40.6103,40.6804,372031.0
2019-08-07 11:50:00,46.36,46.44,46.33,46.38,345806.0,40.6717,40.7419,40.6454,40.6892,345806.0
2019-08-07 12:00:00,46.39,46.4,46.31,46.34,229124.0,40.698,40.7068,40.6278,40.6541,229124.0
2019-08-07 12:10:00,46.35,46.44,46.31,46.4,234348.0,40.6629,40.7419,40.6278,40.7068,234348.0
2019-08-07 12:20:00,46.39,46.42,46.29,46.39,355817.0,40.698,40.7243,40.6103,40.698,355817.0
2019-08-07 12:30:00,46.38,46.48,46.35,46.44,409784.0,40.6892,40.777,40.6629,40.7419,409784.0
2019-08-07 12:40:00,46.44,46.56,46.41,46.42,503117.0,40.7419,40.8471,40.7155,40.7243,503117.0
2019-08-07 12:50:00,46.42,46.5,46.37,46.43,437481.0,40.7243,40.7945,40.6804,40.7331,437481.0
2019-08-07 13:00:00,46.43,46.46,46.36,46.41,503125.0,40.7331,40.7594,40.6717,40.7155,503125.0
2019-08-07 13:10:00,46.41,46.43,46.34,46.4,266719.0,40.7155,40.7331,40.6541,40.7068,266719.0
2019-08-07 13:20:00,46.39,46.46,46.37,46.45,267906.0,40.698,40.7594,40.6804,40.7506,267906.0
2019-08-07 13:30:00,46.45,46.76,46.44,46.74,412910.0,40.7506,41.0226,40.7419,41.005,412910.0
2019-08-07 13:40:00,46.75,46.86,46.75,46.78,273177.0,41.0138,41.1103,41.0138,41.0401,273177.0
2019-08-07 13:50:00,46.78,46.8,46.66,46.67,441496.0,41.0401,41.0577,40.9349,40.9436,441496.0
2019-08-07 14:00:00,46.67,46.75,46.63,46.7,563838.0,40.9436,41.0138,40.9085,40.97,563838.0
2019-08-07 14:10:00,46.71,46.71,46.55,46.58,498536.0,40.9787,40.9787,40.8384,40.8647,498536.0
2019-08-07 14:20:00,46.58,46.65,46.55,46.62,429778.0,40.8647,40.9261,40.8384,40.8998,429778.0
2019-08-07 14:30:00,46.62,46.7,46.59,46.63,508474.0,40.8998,40.97,40.8735,40.9085,508474.0
2019-08-07 14:40:00,46.62,46.86,46.6,46.74,425069.0,40.8998,41.1103,40.8822,41.005,425069.0
2019-08-07 14:50:00,46.75,46.79,46.68,46.77,400222.0,41.0138,41.0489,40.9524,41.0314,400222.0
2019-08-07 15:00:00,46.77,46.78,46.65,46.68,462804.0,41.0314,41.0401,40.9261,40.9524,462804.0
2019-08-07 15:10:00,46.68,46.76,46.63,46.75,468040.0,40.9524,41.0226,40.9085,41.0138,468040.0
2019-08-07 15:20:00,46.76,46.86,46.75,46.82,508318.0,41.0226,41.1103,41.0138,41.0752,508318.0
2019-08-07 15:30:00,46.83,46.88,46.77,46.82,793835.0,41.084,41.1279,41.0314,41.0752,793835.0
2019-08-07 15:40:00,46.82,46.87,46.74,46.77,656656.0,41.0752,41.1191,41.005,41.0314,656656.0
2019-08-07 15:50:00,46.77,46.83,46.67,46.73,3199921.0,41.0314,41.084,40.9436,40.9963,3199921.0
2019-08-08 09:30:00,46.11,46.2,45.91,46.09,1835319.0,40.4523,40.5313,40.2769,40.4348,1835319.0
2019-08-08 09:40:00,46.08,46.28,46.03,46.21,1527255.0,40.426,40.6015,40.3822,40.5401,1527255.0
2019-08-08 09:50:00,46.21,46.57,46.15,46.51,1036869.0,40.5401,40.8559,40.4874,40.8033,1036869.0
2019-08-08 10:00:00,46.51,46.7,46.5,46.54,1049970.0,40.8033,40.97,40.7945,40.8296,1049970.0
2019-08-08 10:10:00,46.54,46.7,46.46,46.6,687906.0,40.8296,40.97,40.7594,40.8822,687906.0
2019-08-08 10:20:00,46.61,46.64,46.5,46.56,711181.0,40.891,40.9173,40.7945,40.8471,711181.0
2019-08-08 10:30:00,46.55,46.66,46.55,46.59,698427.0,40.8384,40.9349,40.8384,40.8735,698427.0
2019-08-08 10:40:00,46.58,46.63,46.51,46.55,660852.0,40.8647,40.9085,40.8033,40.8384,660852.0
2019-08-08 10:50:00,46.55,46.64,46.54,46.61,726808.0,40.8384,40.9173,40.8296,40.891,726808.0
2019-08-08 11:00:00,46.6,46.64,46.57,46.59,535885.0,40.8822,40.9173,40.8559,40.8735,535885.0
2019-08-08 11:10:00,46.59,46.61,46.54,46.57,419516.0,40.8735,40.891,40.8296,40.8559,419516.0
2019-08-08 11:20:00,46.57,46.66,46.56,46.59,548155.0,40.8559,40.9349,40.8471,40.8735,548155.0
2019-08-08 11:30:00,46.59,46.61,46.54,46.6,955111.0,40.8735,40.891,40.8296,40.8822,955111.0
2019-08-08 11:40:00,46.6,46.71,46.6,46.68,645992.0,40.8822,40.9787,40.8822,40.9524,645992.0
2019-08-08 11:50:00,46.67,46.74,46.65,46.73,702500.0,40.9436,41.005,40.9261,40.9963,702500.0
2019-08-08 12:00:00,46.73,46.82,46.72,46.8,908106.0,40.9963,41.0752,40.9875,41.0577,908106.0
2019-08-08 12:10:00,46.79,46.81,46.71,46.77,513222.0,41.0489,41.0665,40.9787,41.0314,513222.0
2019-08-08 12:20:00,46.78,46.8,46.73,46.74,372394.0,41.0401,41.0577,40.9963,41.005,372394.0
2019-08-08 12:30:00,46.75,46.8,46.74,46.79,487049.0,41.0138,41.0577,41.005,41.0489,487049.0
2019-08-08 12:40:00,46.79,46.83,46.75,46.82,501454.0,41.0489,41.084,41.0138,41.0752,501454.0
2019-08-08 12:50:00,46.81,46.87,46.79,46.83,340479.0,41.0665,41.1191,41.0489,41.084,340479.0
2019-08-08 13:00:00,46.84,46.86,46.77,46.78,483237.0,41.0928,41.1103,41.0314,41.0401,483237.0
2019-08-08 13:10:00,46.79,46.81,46.75,46.75,300420.0,41.0489,41.0665,41.0138,41.0138,300420.0
2019-08-08 13:20:00,46.76,46.76,46.69,46.73,366363.0,41.0226,41.0226,40.9612,40.9963,366363.0
2019-08-08 13:30:00,46.73,46.92,46.72,46.91,298968.0,40.9963,41.163,40.9875,41.1542,298968.0
2019-08-08 13:40:00,46.91,46.94,46.88,46.91,253067.0,41.1542,41.1805,41.1279,41.1542,253067.0
2019-08-08 13:50:00,46.92,46.94,46.89,46.91,345128.0,41.163,41.1805,41.1366,41.1542,345128.0
2019-08-08 14:00:00,46.92,46.99,46.91,46.97,427596.0,41.163,41.2244,41.1542,41.2068,427596.0
2019-08-08 14:10:00,46.98,47.15,46.96,47.06,431427.0,41.2156,41.3647,41.1981,41.2858,431427.0
2019-08-08 14:20:00,47.06,47.11,47.01,47.11,228032.0,41.2858,41.3297,41.2419,41.3297,228032.0
2019-08-08 14:30:00,47.11,47.2,47.11,47.19,336635.0,41.3297,41.4086,41.3297,41.3998,336635.0
2019-08-08 14:40:00,47.2,47.24,47.06,47.08,375957.0,41.4086,41.4437,41.2858,41.3033,375957.0
2019-08-08 14:50:00,47.08,47.19,47.07,47.15,235262.0,41.3033,41.3998,41.2946,41.3647,235262.0
2019-08-08 15:00:00,47.15,47.29,47.13,47.26,342506.0,41.3647,41.4876,41.3472,41.4612,342506.0
2019-08-08 15:10:00,47.26,47.26,47.15,47.19,383609.0,41.4612,41.4612,41.3647,41.3998,383609.0
2019-08-08 15:20:00,47.19,47.24,47.16,47.21,376849.0,41.3998,41.4437,41.3735,41.4174,376849.0
2019-08-08 15:30:00,47.21,47.3,47.2,47.28,382375.0,41.4174,41.4963,41.4086,41.4788,382375.0
2019-08-08 15:40:00,47.28,47.37,47.26,47.28,759993.0,41.4788,41.5577,41.4612,41.4788,759993.0
2019-08-08 15:50:00,47.28,47.3,47.16,47.17,2610117.0,41.4788,41.4963,41.3735,41.3823,2610117.0
2019-08-09 09:30:00,46.94,47.0,46.72,46.78,838825.0,41.1805,41.2331,40.9875,41.0401,838825.0
2019-08-09 09:40:00,46.79,46.8,46.62,46.62,550127.0,41.0489,41.0577,40.8998,40.8998,550127.0
2019-08-09 09:50:00,46.62,46.63,46.35,46.39,622927.0,40.8998,40.9085,40.6629,40.698,622927.0
2019-08-09 10:00:00,46.39,46.49,46.01,46.16,698942.0,40.698,40.7857,40.3646,40.4962,698942.0
2019-08-09 10:10:00,46.16,46.37,46.14,46.19,534577.0,40.4962,40.6804,40.4787,40.5225,534577.0
2019-08-09 10:20:00,46.19,46.28,46.12,46.15,410928.0,40.5225,40.6015,40.4611,40.4874,410928.0
2019-08-09 10:30:00,46.14,46.22,46.03,46.04,520045.0,40.4787,40.5489,40.3822,40.3909,520045.0
2019-08-09 10:40:00,46.04,46.07,45.97,46.0,730102.0,40.3909,40.4173,40.3295,40.3558,730102.0
2019-08-09 10:50:00,46.01,46.24,46.0,46.15,354490.0,40.3646,40.5664,40.3558,40.4874,354490.0
2019-08-09 11:00:00,46.15,46.16,46.02,46.05,318448.0,40.4874,40.4962,40.3734,40.3997,318448.0
2019-08-09 11:10:00,46.05,46.13,46.02,46.05,258784.0,40.3997,40.4699,40.3734,40.3997,258784.0
2019-08-09 11:20:00,46.05,46.06,45.8,45.82,453935.0,40.3997,40.4085,40.1804,40.1979,453935.0
2019-08-09 11:30:00,45.82,45.88,45.78,45.82,559585.0,40.1979,40.2506,40.1628,40.1979,559585.0
2019-08-09 11:40:00,45.82,45.99,45.79,45.98,264167.0,40.1979,40.3471,40.1716,40.3383,264167.0
2019-08-09 11:50:00,45.98,45.98,45.78,45.8,474764.0,40.3383,40.3383,40.1628,40.1804,474764.0
2019-08-09 12:00:00,45.8,45.87,45.79,45.86,385509.0,40.1804,40.2418,40.1716,40.233,385509.0
2019-08-09 12:10:00,45.85,45.89,45.81,45.81,408764.0,40.2243,40.2593,40.1892,40.1892,408764.0
2019-08-09 12:20:00,45.81,45.9,45.79,45.86,216873.0,40.1892,40.2681,40.1716,40.233,216873.0
2019-08-09 12:30:00,45.85,45.93,45.84,45.91,393657.0,40.2243,40.2944,40.2155,40.2769,393657.0
2019-08-09 12:40:00,45.91,45.96,45.88,45.93,276521.0,40.2769,40.3208,40.2506,40.2944,276521.0
2019-08-09 12:50:00,45.93,46.16,45.9,46.03,575440.0,40.2944,40.4962,40.2681,40.3822,575440.0
2019-08-09 13:00:00,46.03,46.04,45.91,45.93,737695.0,40.3822,40.3909,40.2769,40.2944,737695.0
2019-08-09 13:10:00,45.92,46.02,45.9,46.0,432433.0,40.2857,40.3734,40.2681,40.3558,432433.0
2019-08-09 13:20:00,45.99,46.19,45.94,46.18,518257.0,40.3471,40.5225,40.3032,40.5138,518257.0
2019-08-09 13:30:00,46.18,46.34,46.18,46.3,444145.0,40.5138,40.6541,40.5138,40.619,444145.0
2019-08-09 13:40:00,46.3,46.33,46.2,46.28,362420.0,40.619,40.6454,40.5313,40.6015,362420.0
2019-08-09 13:50:00,46.27,46.27,46.13,46.16,230557.0,40.5927,40.5927,40.4699,40.4962,230557.0
2019-08-09 14:00:00,46.16,46.21,46.14,46.19,278799.0,40.4962,40.5401,40.4787,40.5225,278799.0
2019-08-09 14:10:00,46.19,46.2,46.07,46.12,275741.0,40.5225,40.5313,40.4173,40.4611,275741.0
2019-08-09 14:20:00,46.11,46.14,46.07,46.12,386844.0,40.4523,40.4787,40.4173,40.4611,386844.0
2019-08-09 14:30:00,46.12,46.19,46.01,46.05,539751.0,40.4611,40.5225,40.3646,40.3997,539751.0
2019-08-09 14:40:00,46.05,46.08,46.01,46.05,330827.0,40.3997,40.426,40.3646,40.3997,330827.0
2019-08-09 14:50:00,46.05,46.09,46.01,46.03,357169.0,40.3997,40.4348,40.3646,40.3822,357169.0
2019-08-09 15:00:00,46.03,46.23,46.01,46.19,423505.0,40.3822,40.5576,40.3646,40.5225,423505.0
2019-08-09 15:10:00,46.18,46.19,46.07,46.08,431846.0,40.5138,40.5225,40.4173,40.426,431846.0
2019-08-09 15:20:00,46.09,46.15,46.07,46.12,345782.0,40.4348,40.4874,40.4173,40.4611,345782.0
2019-08-09 15:30:00,46.12,46.26,46.1,46.26,637200.0,40.4611,40.5839,40.4436,40.5839,637200.0
2019-08-09 15:40:00,46.25,46.26,46.16,46.17,591821.0,40.5752,40.5839,40.4962,40.505,591821.0
2019-08-09 15:50:00,46.17,46.17,45.94,45.98,2732519.0,40.505,40.505,40.3032,40.3383,2732519.0
2019-08-12 09:30:00,45.76,45.98,45.66,45.96,1145124.0,40.1453,40.3383,40.0576,40.3208,1145124.0
2019-08-12 09:40:00,45.96,46.0,45.76,45.86,480657.0,40.3208,40.3558,40.1453,40.233,480657.0
2019-08-12 09:50:00,45.86,45.93,45.79,45.84,363930.0,40.233,40.2944,40.1716,40.2155,363930.0
2019-08-12 10:00:00,45.84,46.04,45.82,45.85,404405.0,40.2155,40.3909,40.1979,40.2243,404405.0
2019-08-12 10:10:00,45.84,45.94,45.79,45.9,542933.0,40.2155,40.3032,40.1716,40.2681,542933.0
2019-08-12 10:20:00,45.9,46.01,45.89,45.95,335013.0,40.2681,40.3646,40.2593,40.312,335013.0
2019-08-12 10:30:00,45.94,46.07,45.93,45.97,441239.0,40.3032,40.4173,40.2944,40.3295,441239.0
2019-08-12 10:40:00,45.98,46.0,45.82,45.83,519866.0,40.3383,40.3558,40.1979,40.2067,519866.0
2019-08-12 10:50:00,45.83,45.96,45.82,45.94,237120.0,40.2067,40.3208,40.1979,40.3032,237120.0
2019-08-12 11:00:00,45.93,45.94,45.83,45.9,324388.0,40.2944,40.3032,40.2067,40.2681,324388.0
2019-08-12 11:10:00,45.89,45.9,45.71,45.81,564417.0,40.2593,40.2681,40.1014,40.1892,564417.0
2019-08-12 11:20:00,45.82,45.91,45.82,45.88,396384.0,40.1979,40.2769,40.1979,40.2506,396384.0
2019-08-12 11:30:00,45.88,45.92,45.81,45.83,356993.0,40.2506,40.2857,40.1892,40.2067,356993.0
2019-08-12 11:40:00,45.83,46.0,45.8,45.98,373663.0,40.2067,40.3558,40.1804,40.3383,373663.0
2019-08-12 11:50:00,45.99,46.0,45.95,45.95,163439.0,40.3471,40.3558,40.312,40.312,163439.0
2019-08-12 12:00:00,45.95,45.95,45.83,45.92,244248.0,40.312,40.312,40.2067,40.2857,244248.0
2019-08-12 12:10:00,45.92,45.97,45.89,45.94,206532.0,40.2857,40.3295,40.2593,40.3032,206532.0
2019-08-12 12:20:00,45.94,46.01,45.93,46.0,192748.0,40.3032,40.3646,40.2944,40.3558,192748.0
2019-08-12 12:30:00,45.99,46.04,45.95,46.0,217487.0,40.3471,40.3909,40.312,40.3558,217487.0
2019-08-12 12:40:00,45.99,46.0,45.85,45.88,247660.0,40.3471,40.3558,40.2243,40.2506,247660.0
2019-08-12 12:50:00,45.87,45.94,45.84,45.92,146782.0,40.2418,40.3032,40.2155,40.2857,146782.0
2019-08-12 13:00:00,45.91,45.95,45.87,45.91,198499.0,40.2769,40.312,40.2418,40.2769,198499.0
2019-08-12 13:10:00,45.9,45.96,45.84,45.86,156993.0,40.2681,40.3208,40.2155,40.233,156993.0
2019-08-12 13:20:00,45.86,45.93,45.85,45.89,177187.0,40.233,40.2944,40.2243,40.2593,177187.0
2019-08-12 13:30:00,45.9,45.93,45.84,45.86,229313.0,40.2681,40.2944,40.2155,40.233,229313.0
2019-08-12 13:40:00,45.86,45.88,45.77,45.79,260524.0,40.233,40.2506,40.1541,40.1716,260524.0
2019-08-12 13:50:00,45.78,45.81,45.76,45.78,255966.0,40.1628,40.1892,40.1453,40.1628,255966.0
2019-08-12 14:00:00,45.77,45.8,45.74,45.78,168889.0,40.1541,40.1804,40.1277,40.1628,168889.0
2019-08-12 14:10:00,45.77,45.81,45.71,45.71,249763.0,40.1541,40.1892,40.1014,40.1014,249763.0
2019-08-12 14:20:00,45.72,45.74,45.63,45.64,305369.0,40.1102,40.1277,40.0312,40.04,305369.0
2019-08-12 14:30:00,45.64,45.67,45.58,45.59,348531.0,40.04,40.0663,39.9874,39.9962,348531.0
2019-08-12 14:40:00,45.59,45.61,45.47,45.49,551151.0,39.9962,40.0137,39.8909,39.9084,551151.0
2019-08-12 14:50:00,45.49,45.55,45.44,45.51,442068.0,39.9084,39.9611,39.8646,39.926,442068.0
2019-08-12 15:00:00,45.5,45.63,45.46,45.61,423931.0,39.9172,40.0312,39.8821,40.0137,423931.0
2019-08-12 15:10:00,45.6,45.65,45.56,45.63,282313.0,40.0049,40.0488,39.9698,40.0312,282313.0
2019-08-12 15:20:00,45.63,45.7,45.59,45.7,256765.0,40.0312,40.0927,39.9962,40.0927,256765.0
2019-08-12 15:30:00,45.69,45.73,45.64,45.71,423513.0,40.0839,40.119,40.04,40.1014,423513.0
2019-08-12 15:40:00,45.71,45.72,45.6,45.61,479243.0,40.1014,40.1102,40.0049,40.0137,479243.0
2019-08-12 15:50:00,45.62,45.66,45.58,45.6,1427713.0,40.0225,40.0576,39.9874,40.0049,1427713.0
2019-08-13 09:30:00,45.49,45.85,45.36,45.85,1154285.0,39.9084,40.2243,39.7944,40.2243,1154285.0
2019-08-13 09:40:00,45.85,46.93,45.74,46.69,1657352.0,40.2243,41.1717,40.1277,40.9612,1657352.0
2019-08-13 09:50:00,46.7,47.05,46.63,46.92,1643510.0,40.97,41.277,40.9085,41.163,1643510.0
2019-08-13 10:00:00,46.92,46.95,46.69,46.77,1046229.0,41.163,41.1893,40.9612,41.0314,1046229.0
2019-08-13 10:10:00,46.77,47.01,46.72,47.0,785913.0,41.0314,41.2419,40.9875,41.2331,785913.0
2019-08-13 10:20:00,46.99,47.01,46.87,46.95,1026780.0,41.2244,41.2419,41.1191,41.1893,1026780.0
2019-08-13 10:30:00,46.96,46.99,46.82,46.83,689634.0,41.1981,41.2244,41.0752,41.084,689634.0
2019-08-13 10:40:00,46.83,46.86,46.72,46.74,685658.0,41.084,41.1103,40.9875,41.005,685658.0
2019-08-13 10:50:00,46.74,46.85,46.7,46.72,764043.0,41.005,41.1016,40.97,40.9875,764043.0
2019-08-13 11:00:00,46.71,46.83,46.6,46.78,603690.0,40.9787,41.084,40.8822,41.0401,603690.0
2019-08-13 11:10:00,46.78,46.9,46.57,46.64,504956.0,41.0401,41.1454,40.8559,40.9173,504956.0
2019-08-13 11:20:00,46.64,46.75,46.51,46.73,513289.0,40.9173,41.0138,40.8033,40.9963,513289.0
2019-08-13 11:30:00,46.72,46.84,46.67,46.82,337659.0,40.9875,41.0928,40.9436,41.0752,337659.0
2019-08-13 11:40:00,46.83,46.91,46.8,46.82,472848.0,41.084,41.1542,41.0577,41.0752,472848.0
2019-08-13 11:50:00,46.82,46.84,46.72,46.83,542729.0,41.0752,41.0928,40.9875,41.084,542729.0
2019-08-13 12:00:00,46.84,46.96,46.81,46.91,367477.0,41.0928,41.1981,41.0665,41.1542,367477.0
2019-08-13 12:10:00,46.91,46.96,46.85,46.91,372487.0,41.1542,41.1981,41.1016,41.1542,372487.0
2019-08-13 12:20:00,46.92,46.95,46.84,46.87,343447.0,41.163,41.1893,41.0928,41.1191,343447.0
2019-08-13 12:30:00,46.87,46.89,46.78,46.82,270620.0,41.1191,41.1366,41.0401,41.0752,270620.0
2019-08-13 12:40:00,46.83,46.88,46.8,46.86,189051.0,41.084,41.1279,41.0577,41.1103,189051.0
2019-08-13 12:50:00,46.85,46.92,46.78,46.85,197553.0,41.1016,41.163,41.0401,41.1016,197553.0
2019-08-13 13:00:00,46.86,46.94,46.81,46.89,390141.0,41.1103,41.1805,41.0665,41.1366,390141.0
2019-08-13 13:10:00,46.9,46.92,46.72,46.78,453401.0,41.1454,41.163,40.9875,41.0401,453401.0
2019-08-13 13:20:00,46.79,46.88,46.77,46.83,515323.0,41.0489,41.1279,41.0314,41.084,515323.0
2019-08-13 13:30:00,46.83,46.91,46.78,46.85,268000.0,41.084,41.1542,41.0401,41.1016,268000.0
2019-08-13 13:40:00,46.85,46.88,46.83,46.86,158420.0,41.1016,41.1279,41.084,41.1103,158420.0
2019-08-13 13:50:00,46.86,46.91,46.85,46.89,207333.0,41.1103,41.1542,41.1016,41.1366,207333.0
2019-08-13 14:00:00,46.9,46.92,46.87,46.91,161010.0,41.1454,41.163,41.1191,41.1542,161010.0
2019-08-13 14:10:00,46.91,46.94,46.9,46.93,262392.0,41.1542,41.1805,41.1454,41.1717,262392.0
2019-08-13 14:20:00,46.92,47.01,46.91,47.0,581264.0,41.163,41.2419,41.1542,41.2331,581264.0
2019-08-13 14:30:00,47.01,47.02,46.96,47.01,499624.0,41.2419,41.2507,41.1981,41.2419,499624.0
2019-08-13 14:40:00,47.0,47.02,46.98,46.99,281386.0,41.2331,41.2507,41.2156,41.2244,281386.0
2019-08-13 14:50:00,46.99,47.01,46.97,46.99,295468.0,41.2244,41.2419,41.2068,41.2244,295468.0
2019-08-13 15:00:00,47.0,47.01,46.93,46.96,451616.0,41.2331,41.2419,41.1717,41.1981,451616.0
2019-08-13 15:10:00,46.97,46.97,46.91,46.95,459935.0,41.2068,41.2068,41.1542,41.1893,459935.0
2019-08-13 15:20:00,46.95,46.97,46.9,46.97,411324.0,41.1893,41.2068,41.1454,41.2068,411324.0
2019-08-13 15:30:00,46.96,46.96,46.89,46.91,459622.0,41.1981,41.1981,41.1366,41.1542,459622.0
2019-08-13 15:40:00,46.91,46.99,46.91,46.95,685743.0,41.1542,41.2244,41.1542,41.1893,685743.0
2019-08-13 15:50:00,46.96,47.0,46.84,46.84,2833183.0,41.1981,41.2331,41.0928,41.0928,2833183.0
2019-08-14 09:30:00,46.01,46.31,45.99,46.28,1062030.0,40.3646,40.6278,40.3471,40.6015,1062030.0
2019-08-14 09:40:00,46.26,46.28,46.11,46.23,680873.0,40.5839,40.6015,40.4523,40.5576,680873.0
2019-08-14 09:50:00,46.22,46.63,46.16,46.52,703852.0,40.5489,40.9085,40.4962,40.812,703852.0
2019-08-14 10:00:00,46.52,46.54,46.28,46.3,546009.0,40.812,40.8296,40.6015,40.619,546009.0
2019-08-14 10:10:00,46.3,46.3,46.14,46.15,401970.0,40.619,40.619,40.4787,40.4874,401970.0
2019-08-14 10:20:00,46.15,46.38,46.11,46.36,530546.0,40.4874,40.6892,40.4523,40.6717,530546.0
2019-08-14 10:30:00,46.35,46.38,46.08,46.09,374117.0,40.6629,40.6892,40.426,40.4348,374117.0
2019-08-14 10:40:00,46.08,46.13,45.98,46.04,646417.0,40.426,40.4699,40.3383,40.3909,646417.0
2019-08-14 10:50:00,46.04,46.05,45.91,45.96,460184.0,40.3909,40.3997,40.2769,40.3208,460184.0
2019-08-14 11:00:00,45.96,46.01,45.88,45.89,552635.0,40.3208,40.3646,40.2506,40.2593,552635.0
2019-08-14 11:10:00,45.9,45.9,45.78,45.8,491870.0,40.2681,40.2681,40.1628,40.1804,491870.0
2019-08-14 11:20:00,45.81,45.86,45.79,45.81,441148.0,40.1892,40.233,40.1716,40.1892,441148.0
2019-08-14 11:30:00,45.8,45.9,45.79,45.86,428967.0,40.1804,40.2681,40.1716,40.233,428967.0
2019-08-14 11:40:00,45.87,45.88,45.72,45.8,504783.0,40.2418,40.2506,40.1102,40.1804,504783.0
2019-08-14 11:50:00,45.8,45.83,45.7,45.76,430309.0,40.1804,40.2067,40.0927,40.1453,430309.0
2019-08-14 12:00:00,45.75,45.76,45.65,45.72,370348.0,40.1365,40.1453,40.0488,40.1102,370348.0
2019-08-14 12:10:00,45.72,45.82,45.7,45.77,334913.0,40.1102,40.1979,40.0927,40.1541,334913.0
2019-08-14 12:20:00,45.76,45.78,45.7,45.77,261769.0,40.1453,40.1628,40.0927,40.1541,261769.0
2019-08-14 12:30:00,45.76,45.92,45.76,45.87,468599.0,40.1453,40.2857,40.1453,40.2418,468599.0
2019-08-14 12:40:00,45.87,45.89,45.76,45.77,310828.0,40.2418,40.2593,40.1453,40.1541,310828.0
2019-08-14 12:50:00,45.77,45.8,45.69,45.73,314333.0,40.1541,40.1804,40.0839,40.119,314333.0
2019-08-14 13:00:00,45.72,45.81,45.67,45.73,431865.0,40.1102,40.1892,40.0663,40.119,431865.0
2019-08-14 13:10:00,45.74,45.78,45.66,45.68,380417.0,40.1277,40.1628,40.0576,40.0751,380417.0
2019-08-14 13:20:00,45.68,45.97,45.68,45.91,448052.0,40.0751,40.3295,40.0751,40.2769,448052.0
2019-08-14 13:30:00,45.92,46.04,45.88,46.02,290296.0,40.2857,40.3909,40.2506,40.3734,290296.0
2019-08-14 13:40:00,46.02,46.08,45.99,46.02,256778.0,40.3734,40.426,40.3471,40.3734,256778.0
2019-08-14 13:50:00,46.03,46.1,45.99,46.02,405047.0,40.3822,40.4436,40.3471,40.3734,405047.0
2019-08-14 14:00:00,46.02,46.04,45.95,45.99,294261.0,40.3734,40.3909,40.312,40.3471,294261.0
2019-08-14 14:10:00,45.98,46.05,45.96,45.99,207205.0,40.3383,40.3997,40.3208,40.3471,207205.0
2019-08-14 14:20:00,45.98,45.99,45.86,45.86,214303.0,40.3383,40.3471,40.233,40.233,214303.0
2019-08-14 14:30:00,45.86,45.9,45.75,45.77,299256.0,40.233,40.2681,40.1365,40.1541,299256.0
2019-08-14 14:40:00,45.77,45.85,45.73,45.82,380227.0,40.1541,40.2243,40.119,40.1979,380227.0
2019-08-14 14:50:00,45.81,45.92,45.79,45.87,291242.0,40.1892,40.2857,40.1716,40.2418,291242.0
2019-08-14 15:00:00,45.87,46.0,45.82,45.95,336653.0,40.2418,40.3558,40.1979,40.312,336653.0
2019-08-14 15:10:00,45.94,45.99,45.82,45.84,392034.0,40.3032,40.3471,40.1979,40.2155,392034.0
2019-08-14 15:20:00,45.84,46.01,45.75,45.9,556730.0,40.2155,40.3646,40.1365,40.2681,556730.0
2019-08-14 15:30:00,45.89,45.94,45.74,45.93,786302.0,40.2593,40.3032,40.1277,40.2944,786302.0
2019-08-14 15:40:00,45.93,45.99,45.8,45.86,885188.0,40.2944,40.3471,40.1804,40.233,885188.0
2019-08-14 15:50:00,45.86,46.04,45.84,45.87,2073851.0,40.233,40.3909,40.2155,40.2418,2073851.0
2019-08-15 09:30:00,46.17,46.18,45.85,45.94,955111.0,40.505,40.5138,40.2243,40.3032,955111.0
2019-08-15 09:40:00,45.94,46.04,45.81,45.98,569768.0,40.3032,40.3909,40.1892,40.3383,569768.0
2019-08-15 09:50:00,45.97,46.02,45.86,45.98,379363.0,40.3295,40.3734,40.233,40.3383,379363.0
2019-08-15 10:00:00,45.97,46.04,45.83,45.95,328634.0,40.3295,40.3909,40.2067,40.312,328634.0
2019-08-15 10:10:00,45.95,46.01,45.85,45.91,321307.0,40.312,40.3646,40.2243,40.2769,321307.0
2019-08-15 10:20:00,45.91,46.01,45.84,45.85,396599.0,40.2769,40.3646,40.2155,40.2243,396599.0
2019-08-15 10:30:00,45.84,45.92,45.78,45.84,392466.0,40.2155,40.2857,40.1628,40.2155,392466.0
2019-08-15 10:40:00,45.84,45.98,45.82,45.89,253396.0,40.2155,40.3383,40.1979,40.2593,253396.0
2019-08-15 10:50:00,45.88,45.98,45.84,45.86,209294.0,40.2506,40.3383,40.2155,40.233,209294.0
2019-08-15 11:00:00,45.86,45.87,45.73,45.76,423540.0,40.233,40.2418,40.119,40.1453,423540.0
2019-08-15 11:10:00,45.76,45.77,45.6,45.7,618628.0,40.1453,40.1541,40.0049,40.0927,618628.0
2019-08-15 11:20:00,45.7,45.85,45.62,45.84,328369.0,40.0927,40.2243,40.0225,40.2155,328369.0
2019-08-15 11:30:00,45.84,45.93,45.83,45.93,285481.0,40.2155,40.2944,40.2067,40.2944,285481.0
2019-08-15 11:40:00,45.92,45.94,45.82,45.87,220146.0,40.2857,40.3032,40.1979,40.2418,220146.0
2019-08-15 11:50:00,45.87,45.99,45.81,45.97,464693.0,40.2418,40.3471,40.1892,40.3295,464693.0
2019-08-15 12:00:00,45.97,46.05,45.93,45.98,757726.0,40.3295,40.3997,40.2944,40.3383,757726.0
2019-08-15 12:10:00,45.99,45.99,45.9,45.91,216601.0,40.3471,40.3471,40.2681,40.2769,216601.0
2019-08-15 12:20:00,45.91,45.94,45.85,45.85,471290.0,40.2769,40.3032,40.2243,40.2243,471290.0
2019-08-15 12:30:00,45.86,45.88,45.81,45.82,521788.0,40.233,40.2506,40.1892,40.1979,521788.0
2019-08-15 12:40:00,45.81,45.86,45.8,45.8,553229.0,40.1892,40.233,40.1804,40.1804,553229.0
2019-08-15 12:50:00,45.81,45.82,45.73,45.79,510948.0,40.1892,40.1979,40.119,40.1716,510948.0
2019-08-15 13:00:00,45.78,45.85,45.76,45.79,313290.0,40.1628,40.2243,40.1453,40.1716,313290.0
2019-08-15 13:10:00,45.78,45.87,45.75,45.87,287777.0,40.1628,40.2418,40.1365,40.2418,287777.0
2019-08-15 13:20:00,45.87,45.89,45.77,45.82,257673.0,40.2418,40.2593,40.1541,40.1979,257673.0
2019-08-15 13:30:00,45.81,45.87,45.76,45.78,204245.0,40.1892,40.2418,40.1453,40.1628,204245.0
2019-08-15 13:40:00,45.78,45.79,45.61,45.63,315171.0,40.1628,40.1716,40.0137,40.0312,315171.0
2019-08-15 13:50:00,45.64,45.65,45.44,45.49,523378.0,40.04,40.0488,39.8646,39.9084,523378.0
2019-08-15 14:00:00,45.48,45.55,45.43,45.47,402814.0,39.8996,39.9611,39.8558,39.8909,402814.0
2019-08-15 14:10:00,45.48,45.58,45.47,45.51,587102.0,39.8996,39.9874,39.8909,39.926,587102.0
2019-08-15 14:20:00,45.51,45.66,45.5,45.63,486666.0,39.926,40.0576,39.9172,40.0312,486666.0
2019-08-15 14:30:00,45.63,45.65,45.53,45.59,386345.0,40.0312,40.0488,39.9435,39.9962,386345.0
2019-08-15 14:40:00,45.6,45.74,45.59,45.73,451649.0,40.0049,40.1277,39.9962,40.119,451649.0
2019-08-15 14:50:00,45.73,45.77,45.67,45.74,424198.0,40.119,40.1541,40.0663,40.1277,424198.0
2019-08-15 15:00:00,45.74,45.94,45.74,45.92,465791.0,40.1277,40.3032,40.1277,40.2857,465791.0
2019-08-15 15:10:00,45.91,46.03,45.89,45.94,647449.0,40.2769,40.3822,40.2593,40.3032,647449.0
2019-08-15 15:20:00,45.95,45.99,45.83,45.85,397817.0,40.312,40.3471,40.2067,40.2243,397817.0
2019-08-15 15:30:00,45.85,45.86,45.74,45.76,665665.0,40.2243,40.233,40.1277,40.1453,665665.0
2019-08-15 15:40:00,45.76,45.87,45.73,45.86,1159468.0,40.1453,40.2418,40.119,40.233,1159468.0
2019-08-15 15:50:00,45.87,45.89,45.68,45.69,1452311.0,40.2418,40.2593,40.0751,40.0839,1452311.0
2019-08-16 09:30:00,46.33,46.38,46.06,46.26,1961161.0,40.6454,40.6892,40.4085,40.5839,1961161.0
2019-08-16 09:40:00,46.26,46.49,46.24,46.37,554346.0,40.5839,40.7857,40.5664,40.6804,554346.0
2019-08-16 09:50:00,46.37,46.44,46.23,46.26,484470.0,40.6804,40.7419,40.5576,40.5839,484470.0
2019-08-16 10:00:00,46.26,46.31,46.2,46.24,541338.0,40.5839,40.6278,40.5313,40.5664,541338.0
2019-08-16 10:10:00,46.23,46.38,46.21,46.29,358423.0,40.5576,40.6892,40.5401,40.6103,358423.0
2019-08-16 10:20:00,46.29,46.59,46.28,46.37,596814.0,40.6103,40.8735,40.6015,40.6804,596814.0
2019-08-16 10:30:00,46.37,46.38,46.3,46.32,614291.0,40.6804,40.6892,40.619,40.6366,614291.0
2019-08-16 10:40:00,46.32,46.52,46.3,46.48,1058132.0,40.6366,40.812,40.619,40.777,1058132.0
2019-08-16 10:50:00,46.48,46.62,46.47,46.62,579701.0,40.777,40.8998,40.7682,40.8998,579701.0
2019-08-16 11:00:00,46.62,46.63,46.52,46.53,368638.0,40.8998,40.9085,40.812,40.8208,368638.0
2019-08-16 11:10:00,46.53,46.55,46.44,46.48,215572.0,40.8208,40.8384,40.7419,40.777,215572.0
2019-08-16 11:20:00,46.48,46.52,46.39,46.4,225859.0,40.777,40.812,40.698,40.7068,225859.0
2019-08-16 11:30:00,46.4,46.42,46.35,46.36,415959.0,40.7068,40.7243,40.6629,40.6717,415959.0
2019-08-16 11:40:00,46.35,46.43,46.32,46.4,441011.0,40.6629,40.7331,40.6366,40.7068,441011.0
2019-08-16 11:50:00,46.39,46.45,46.39,46.43,256020.0,40.698,40.7506,40.698,40.7331,256020.0
2019-08-16 12:00:00,46.43,46.45,46.38,46.41,215975.0,40.7331,40.7506,40.6892,40.7155,215975.0
2019-08-16 12:10:00,46.41,46.45,46.36,46.38,317274.0,40.7155,40.7506,40.6717,40.6892,317274.0
2019-08-16 12:20:00,46.38,46.44,46.38,46.43,155562.0,40.6892,40.7419,40.6892,40.7331,155562.0
2019-08-16 12:30:00,46.42,46.45,46.39,46.42,240267.0,40.7243,40.7506,40.698,40.7243,240267.0
2019-08-16 12:40:00,46.42,46.47,46.41,46.44,423847.0,40.7243,40.7682,40.7155,40.7419,423847.0
2019-08-16 12:50:00,46.44,46.5,46.43,46.45,366896.0,40.7419,40.7945,40.7331,40.7506,366896.0
2019-08-16 13:00:00,46.45,46.55,46.44,46.55,208738.0,40.7506,40.8384,40.7419,40.8384,208738.0
2019-08-16 13:10:00,46.54,46.58,46.5,46.57,384897.0,40.8296,40.8647,40.7945,40.8559,384897.0
2019-08-16 13:20:00,46.57,46.61,46.54,46.58,291627.0,40.8559,40.891,40.8296,40.8647,291627.0
2019-08-16 13:30:00,46.58,46.61,46.56,46.58,209020.0,40.8647,40.891,40.8471,40.8647,209020.0
2019-08-16 13:40:00,46.59,46.59,46.53,46.57,209529.0,40.8735,40.8735,40.8208,40.8559,209529.0
2019-08-16 13:50:00,46.57,46.62,46.56,46.6,206919.0,40.8559,40.8998,40.8471,40.8822,206919.0
2019-08-16 14:00:00,46.61,46.63,46.59,46.6,340956.0,40.891,40.9085,40.8735,40.8822,340956.0
2019-08-16 14:10:00,46.6,46.64,46.57,46.62,244282.0,40.8822,40.9173,40.8559,40.8998,244282.0
2019-08-16 14:20:00,46.62,46.65,46.6,46.62,330836.0,40.8998,40.9261,40.8822,40.8998,330836.0
2019-08-16 14:30:00,46.62,46.63,46.54,46.55,251861.0,40.8998,40.9085,40.8296,40.8384,251861.0
2019-08-16 14:40:00,46.56,46.63,46.54,46.62,242727.0,40.8471,40.9085,40.8296,40.8998,242727.0
2019-08-16 14:50:00,46.62,46.64,46.58,46.59,334571.0,40.8998,40.9173,40.8647,40.8735,334571.0
2019-08-16 15:00:00,46.59,46.63,46.56,46.58,474709.0,40.8735,40.9085,40.8471,40.8647,474709.0
2019-08-16 15:10:00,46.57,46.6,46.51,46.59,387809.0,40.8559,40.8822,40.8033,40.8735,387809.0
2019-08-16 15:20:00,46.59,46.6,46.51,46.58,300254.0,40.8735,40.8822,40.8033,40.8647,300254.0
2019-08-16 15:30:00,46.58,46.59,46.54,46.55,564581.0,40.8647,40.8735,40.8296,40.8384,564581.0
2019-08-16 15:40:00,46.55,46.63,46.53,46.55,676695.0,40.8384,40.9085,40.8208,40.8384,676695.0
2019-08-16 15:50:00,46.55,46.68,46.48,46.5,2265223.0,40.8384,40.9524,40.777,40.7945,2265223.0
2019-08-19 09:30:00,47.44,47.6,47.37,47.57,1249065.0,41.6192,41.7595,41.5577,41.7332,1249065.0
2019-08-19 09:40:00,47.57,47.58,47.4,47.4,576847.0,41.7332,41.742,41.5841,41.5841,576847.0
2019-08-19 09:50:00,47.4,47.41,47.17,47.21,529955.0,41.5841,41.5928,41.3823,41.4174,529955.0
2019-08-19 10:00:00,47.21,47.33,47.17,47.24,568535.0,41.4174,41.5227,41.3823,41.4437,568535.0
2019-08-19 10:10:00,47.23,47.25,47.04,47.12,626290.0,41.4349,41.4525,41.2682,41.3384,626290.0
2019-08-19 10:20:00,47.11,47.17,47.1,47.16,411379.0,41.3297,41.3823,41.3209,41.3735,411379.0
2019-08-19 10:30:00,47.16,47.26,47.14,47.25,364874.0,41.3735,41.4612,41.356,41.4525,364874.0
2019-08-19 10:40:00,47.25,47.27,47.07,47.14,1279350.0,41.4525,41.47,41.2946,41.356,1279350.0
2019-08-19 10:50:00,47.14,47.21,47.13,47.13,351971.0,41.356,41.4174,41.3472,41.3472,351971.0
2019-08-19 11:00:00,47.13,47.16,47.09,47.13,612881.0,41.3472,41.3735,41.3121,41.3472,612881.0
2019-08-19 11:10:00,47.14,47.16,47.08,47.11,440084.0,41.356,41.3735,41.3033,41.3297,440084.0
2019-08-19 11:20:00,47.11,47.15,47.07,47.13,339339.0,41.3297,41.3647,41.2946,41.3472,339339.0
2019-08-19 11:30:00,47.13,47.21,47.11,47.2,378955.0,41.3472,41.4174,41.3297,41.4086,378955.0
2019-08-19 11:40:00,47.2,47.25,47.18,47.23,443380.0,41.4086,41.4525,41.3911,41.4349,443380.0
2019-08-19 11:50:00,47.24,47.24,47.15,47.18,335638.0,41.4437,41.4437,41.3647,41.3911,335638.0
2019-08-19 12:00:00,47.18,47.19,47.13,47.19,214212.0,41.3911,41.3998,41.3472,41.3998,214212.0
2019-08-19 12:10:00,47.19,47.19,47.13,47.16,236368.0,41.3998,41.3998,41.3472,41.3735,236368.0
2019-08-19 12:20:00,47.15,47.17,47.13,47.15,187305.0,41.3647,41.3823,41.3472,41.3647,187305.0
2019-08-19 12:30:00,47.15,47.21,47.14,47.2,159974.0,41.3647,41.4174,41.356,41.4086,159974.0
2019-08-19 12:40:00,47.2,47.26,47.18,47.25,226750.0,41.4086,41.4612,41.3911,41.4525,226750.0
2019-08-19 12:50:00,47.25,47.29,47.23,47.26,235999.0,41.4525,41.4876,41.4349,41.4612,235999.0
2019-08-19 13:00:00,47.26,47.27,47.22,47.27,244180.0,41.4612,41.47,41.4262,41.47,244180.0
2019-08-19 13:10:00,47.27,47.31,47.24,47.29,362738.0,41.47,41.5051,41.4437,41.4876,362738.0
2019-08-19 13:20:00,47.3,47.32,47.24,47.26,362245.0,41.4963,41.5139,41.4437,41.4612,362245.0
2019-08-19 13:30:00,47.26,47.27,47.23,47.25,246731.0,41.4612,41.47,41.4349,41.4525,246731.0
2019-08-19 13:40:00,47.25,47.29,47.21,47.25,202234.0,41.4525,41.4876,41.4174,41.4525,202234.0
2019-08-19 13:50:00,47.24,47.38,47.24,47.3,400127.0,41.4437,41.5665,41.4437,41.4963,400127.0
2019-08-19 14:00:00,47.3,47.31,47.29,47.3,279218.0,41.4963,41.5051,41.4876,41.4963,279218.0
2019-08-19 14:10:00,47.31,47.36,47.3,47.34,375790.0,41.5051,41.549,41.4963,41.5314,375790.0
2019-08-19 14:20:00,47.34,47.37,47.32,47.36,279064.0,41.5314,41.5577,41.5139,41.549,279064.0
2019-08-19 14:30:00,47.36,47.37,47.32,47.33,218632.0,41.549,41.5577,41.5139,41.5227,218632.0
2019-08-19 14:40:00,47.32,47.35,47.3,47.34,219390.0,41.5139,41.5402,41.4963,41.5314,219390.0
2019-08-19 14:50:00,47.34,47.4,47.3,47.3,384629.0,41.5314,41.5841,41.4963,41.4963,384629.0
2019-08-19 15:00:00,47.31,47.32,47.25,47.3,308551.0,41.5051,41.5139,41.4525,41.4963,308551.0
2019-08-19 15:10:00,47.3,47.37,47.28,47.37,231262.0,41.4963,41.5577,41.4788,41.5577,231262.0
2019-08-19 15:20:00,47.37,47.38,47.31,47.32,577436.0,41.5577,41.5665,41.5051,41.5139,577436.0
2019-08-19 15:30:00,47.31,47.37,47.26,47.32,616467.0,41.5051,41.5577,41.4612,41.5139,616467.0
2019-08-19 15:40:00,47.31,47.37,47.29,47.34,553471.0,41.5051,41.5577,41.4876,41.5314,553471.0
2019-08-19 15:50:00,47.34,47.35,47.21,47.23,1654167.0,41.5314,41.5402,41.4174,41.4349,1654167.0
2019-08-20 09:30:00,47.03,47.12,46.67,46.69,1026017.0,41.2595,41.3384,40.9436,40.9612,1026017.0
2019-08-20 09:40:00,46.68,46.73,46.51,46.57,579366.0,40.9524,40.9963,40.8033,40.8559,579366.0
2019-08-20 09:50:00,46.57,46.78,46.52,46.66,546429.0,40.8559,41.0401,40.812,40.9349,546429.0
2019-08-20 10:00:00,46.65,46.67,46.55,46.58,428655.0,40.9261,40.9436,40.8384,40.8647,428655.0
2019-08-20 10:10:00,46.58,46.72,46.58,46.67,626685.0,40.8647,40.9875,40.8647,40.9436,626685.0
2019-08-20 10:20:00,46.66,46.72,46.62,46.7,363270.0,40.9349,40.9875,40.8998,40.97,363270.0
2019-08-20 10:30:00,46.71,46.71,46.56,46.57,505638.0,40.9787,40.9787,40.8471,40.8559,505638.0
2019-08-20 10:40:00,46.57,46.7,46.55,46.65,316885.0,40.8559,40.97,40.8384,40.9261,316885.0
2019-08-20 10:50:00,46.65,46.8,46.62,46.78,947547.0,40.9261,41.0577,40.8998,41.0401,947547.0
2019-08-20 11:00:00,46.78,46.78,46.68,46.71,806520.0,41.0401,41.0401,40.9524,40.9787,806520.0
2019-08-20 11:10:00,46.71,46.78,46.67,46.68,674372.0,40.9787,41.0401,40.9436,40.9524,674372.0
2019-08-20 11:20:00,46.68,46.71,46.61,46.62,546829.0,40.9524,40.9787,40.891,40.8998,546829.0
2019-08-20 11:30:00,46.61,46.8,46.61,46.67,779940.0,40.891,41.0577,40.891,40.9436,779940.0
2019-08-20 11:40:00,46.67,46.69,46.59,46.6,418749.0,40.9436,40.9612,40.8735,40.8822,418749.0
2019-08-20 11:50:00,46.6,46.61,46.55,46.57,341545.0,40.8822,40.891,40.8384,40.8559,341545.0
2019-08-20 12:00:00,46.57,46.67,46.57,46.62,249321.0,40.8559,40.9436,40.8559,40.8998,249321.0
2019-08-20 12:10:00,46.62,46.66,46.6,46.62,235966.0,40.8998,40.9349,40.8822,40.8998,235966.0
2019-08-20 12:20:00,46.63,46.66,46.6,46.65,300436.0,40.9085,40.9349,40.8822,40.9261,300436.0
2019-08-20 12:30:00,46.65,46.66,46.55,46.56,278182.0,40.9261,40.9349,40.8384,40.8471,278182.0
2019-08-20 12:40:00,46.55,46.56,46.53,46.55,299510.0,40.8384,40.8471,40.8208,40.8384,299510.0
2019-08-20 12:50:00,46.55,46.63,46.55,46.63,244486.0,40.8384,40.9085,40.8384,40.9085,244486.0
2019-08-20 13:00:00,46.62,46.68,46.61,46.66,282460.0,40.8998,40.9524,40.891,40.9349,282460.0
2019-08-20 13:10:00,46.66,46.69,46.62,46.64,263487.0,40.9349,40.9612,40.8998,40.9173,263487.0
2019-08-20 13:20:00,46.64,46.71,46.63,46.71,329548.0,40.9173,40.9787,40.9085,40.9787,329548.0
2019-08-20 13:30:00,46.71,46.74,46.61,46.62,406552.0,40.9787,41.005,40.891,40.8998,406552.0
2019-08-20 13:40:00,46.61,46.67,46.59,46.59,200461.0,40.891,40.9436,40.8735,40.8735,200461.0
2019-08-20 13:50:00,46.59,46.65,46.57,46.62,332864.0,40.8735,40.9261,40.8559,40.8998,332864.0
2019-08-20 14:00:00,46.61,46.65,46.48,46.48,599003.0,40.891,40.9261,40.777,40.777,599003.0
2019-08-20 14:10:00,46.49,46.55,46.46,46.52,336937.0,40.7857,40.8384,40.7594,40.812,336937.0
2019-08-20 14:20:00,46.52,46.54,46.46,46.54,331982.0,40.812,40.8296,40.7594,40.8296,331982.0
2019-08-20 14:30:00,46.53,46.6,46.52,46.56,319566.0,40.8208,40.8822,40.812,40.8471,319566.0
2019-08-20 14:40:00,46.57,46.57,46.52,46.57,380772.0,40.8559,40.8559,40.812,40.8559,380772.0
2019-08-20 14:50:00,46.57,46.57,46.49,46.55,268876.0,40.8559,40.8559,40.7857,40.8384,268876.0
2019-08-20 15:00:00,46.55,46.57,46.49,46.57,408666.0,40.8384,40.8559,40.7857,40.8559,408666.0
2019-08-20 15:10:00,46.57,46.63,46.56,46.62,407443.0,40.8559,40.9085,40.8471,40.8998,407443.0
2019-08-20 15:20:00,46.61,46.7,46.6,46.69,537972.0,40.891,40.97,40.8822,40.9612,537972.0
2019-08-20 15:30:00,46.69,46.72,46.67,46.7,861443.0,40.9612,40.9875,40.9436,40.97,861443.0
2019-08-20 15:40:00,46.71,46.74,46.66,46.72,401978.0,40.9787,41.005,40.9349,40.9875,401978.0
2019-08-20 15:50:00,46.72,46.76,46.57,46.6,1599796.0,40.9875,41.0226,40.8559,40.8822,1599796.0
2019-08-21 09:30:00,47.08,47.21,46.89,47.1,653180.0,41.3033,41.4174,41.1366,41.3209,653180.0
2019-08-21 09:40:00,47.11,47.25,47.1,47.25,393710.0,41.3297,41.4525,41.3209,41.4525,393710.0
2019-08-21 09:50:00,47.25,47.28,47.15,47.21,358653.0,41.4525,41.4788,41.3647,41.4174,358653.0
2019-08-21 10:00:00,47.2,47.28,47.18,47.23,372567.0,41.4086,41.4788,41.3911,41.4349,372567.0
2019-08-21 10:10:00,47.23,47.25,47.18,47.24,355020.0,41.4349,41.4525,41.3911,41.4437,355020.0
2019-08-21 10:20:00,47.24,47.27,47.17,47.19,304268.0,41.4437,41.47,41.3823,41.3998,304268.0
2019-08-21 10:30:00,47.18,47.22,47.1,47.11,282377.0,41.3911,41.4262,41.3209,41.3297,282377.0
2019-08-21 10:40:00,47.1,47.17,47.05,47.07,332393.0,41.3209,41.3823,41.277,41.2946,332393.0
2019-08-21 10:50:00,47.07,47.15,47.02,47.14,394134.0,41.2946,41.3647,41.2507,41.356,394134.0
2019-08-21 11:00:00,47.15,47.2,47.07,47.16,284545.0,41.3647,41.4086,41.2946,41.3735,284545.0
2019-08-21 11:10:00,47.15,47.16,47.08,47.09,190946.0,41.3647,41.3735,41.3033,41.3121,190946.0
2019-08-21 11:20:00,47.09,47.14,47.08,47.1,179372.0,41.3121,41.356,41.3033,41.3209,179372.0
2019-08-21 11:30:00,47.11,47.16,47.08,47.16,334609.0,41.3297,41.3735,41.3033,41.3735,334609.0
2019-08-21 11:40:00,47.15,47.16,47.11,47.13,144606.0,41.3647,41.3735,41.3297,41.3472,144606.0
2019-08-21 11:50:00,47.13,47.2,47.08,47.2,186994.0,41.3472,41.4086,41.3033,41.4086,186994.0
2019-08-21 12:00:00,47.19,47.22,47.14,47.15,258453.0,41.3998,41.4262,41.356,41.3647,258453.0
2019-08-21 12:10:00,47.15,47.2,47.15,47.18,129062.0,41.3647,41.4086,41.3647,41.3911,129062.0
2019-08-21 12:20:00,47.18,47.27,47.17,47.23,213442.0,41.3911,41.47,41.3823,41.4349,213442.0
2019-08-21 12:30:00,47.23,47.24,47.2,47.2,113355.0,41.4349,41.4437,41.4086,41.4086,113355.0
2019-08-21 12:40:00,47.2,47.24,47.19,47.2,149560.0,41.4086,41.4437,41.3998,41.4086,149560.0
2019-08-21 12:50:00,47.2,47.24,47.19,47.22,163158.0,41.4086,41.4437,41.3998,41.4262,163158.0
2019-08-21 13:00:00,47.22,47.23,47.19,47.2,128752.0,41.4262,41.4349,41.3998,41.4086,128752.0
2019-08-21 13:10:00,47.19,47.21,47.17,47.2,218398.0,41.3998,41.4174,41.3823,41.4086,218398.0
2019-08-21 13:20:00,47.2,47.21,47.16,47.16,320865.0,41.4086,41.4174,41.3735,41.3735,320865.0
2019-08-21 13:30:00,47.16,47.17,47.14,47.15,254732.0,41.3735,41.3823,41.356,41.3647,254732.0
2019-08-21 13:40:00,47.15,47.15,47.09,47.12,162230.0,41.3647,41.3647,41.3121,41.3384,162230.0
2019-08-21 13:50:00,47.13,47.13,47.1,47.11,168462.0,41.3472,41.3472,41.3209,41.3297,168462.0
2019-08-21 14:00:00,47.11,47.21,46.98,47.15,371900.0,41.3297,41.4174,41.2156,41.3647,371900.0
2019-08-21 14:10:00,47.16,47.21,47.11,47.18,197430.0,41.3735,41.4174,41.3297,41.3911,197430.0
2019-08-21 14:20:00,47.18,47.2,47.15,47.19,242540.0,41.3911,41.4086,41.3647,41.3998,242540.0
2019-08-21 14:30:00,47.18,47.2,47.12,47.14,162632.0,41.3911,41.4086,41.3384,41.356,162632.0
2019-08-21 14:40:00,47.14,47.19,47.12,47.14,278419.0,41.356,41.3998,41.3384,41.356,278419.0
2019-08-21 14:50:00,47.14,47.16,47.12,47.16,163407.0,41.356,41.3735,41.3384,41.3735,163407.0
2019-08-21 15:00:00,47.16,47.19,47.14,47.19,235350.0,41.3735,41.3998,41.356,41.3998,235350.0
2019-08-21 15:10:00,47.19,47.25,47.13,47.21,1408701.0,41.3998,41.4525,41.3472,41.4174,1408701.0
2019-08-21 15:20:00,47.2,47.27,47.16,47.25,670012.0,41.4086,41.47,41.3735,41.4525,670012.0
2019-08-21 15:30:00,47.25,47.29,47.23,47.24,345938.0,41.4525,41.4876,41.4349,41.4437,345938.0
2019-08-21 15:40:00,47.25,47.26,47.19,47.24,568225.0,41.4525,41.4612,41.3998,41.4437,568225.0
2019-08-21 15:50:00,47.25,47.27,47.15,47.15,1343097.0,41.4525,41.47,41.3647,41.3647,1343097.0
2019-08-22 09:30:00,47.28,47.43,47.2,47.35,510708.0,41.4788,41.6104,41.4086,41.5402,510708.0
2019-08-22 09:40:00,47.34,47.4,47.27,47.29,180188.0,41.5314,41.5841,41.47,41.4876,180188.0
2019-08-22 09:50:00,47.29,47.37,47.25,47.34,424948.0,41.4876,41.5577,41.4525,41.5314,424948.0
2019-08-22 10:00:00,47.34,47.35,47.17,47.17,367503.0,41.5314,41.5402,41.3823,41.3823,367503.0
2019-08-22 10:10:00,47.17,47.21,47.05,47.05,265557.0,41.3823,41.4174,41.277,41.277,265557.0
2019-08-22 10:20:00,47.06,47.06,46.89,46.96,402606.0,41.2858,41.2858,41.1366,41.1981,402606.0
2019-08-22 10:30:00,46.96,46.96,46.69,46.85,370878.0,41.1981,41.1981,40.9612,41.1016,370878.0
2019-08-22 10:40:00,46.85,46.9,46.76,46.88,262106.0,41.1016,41.1454,41.0226,41.1279,262106.0
2019-08-22 10:50:00,46.89,46.91,46.78,46.87,230638.0,41.1366,41.1542,41.0401,41.1191,230638.0
2019-08-22 11:00:00,46.88,47.0,46.86,46.97,216398.0,41.1279,41.2331,41.1103,41.2068,216398.0
2019-08-22 11:10:00,46.96,47.1,46.94,47.09,247440.0,41.1981,41.3209,41.1805,41.3121,247440.0
2019-08-22 11:20:00,47.1,47.11,47.05,47.06,298531.0,41.3209,41.3297,41.277,41.2858,298531.0
2019-08-22 11:30:00,47.07,47.16,47.06,47.13,312742.0,41.2946,41.3735,41.2858,41.3472,312742.0
2019-08-22 11:40:00,47.14,47.17,47.08,47.09,185223.0,41.356,41.3823,41.3033,41.3121,185223.0
2019-08-22 11:50:00,47.09,47.09,47.02,47.04,161282.0,41.3121,41.3121,41.2507,41.2682,161282.0
2019-08-22 12:00:00,47.05,47.14,47.02,47.12,203074.0,41.277,41.356,41.2507,41.3384,203074.0
2019-08-22 12:10:00,47.13,47.13,47.09,47.12,140786.0,41.3472,41.3472,41.3121,41.3384,140786.0
2019-08-22 12:20:00,47.12,47.13,47.04,47.04,102335.0,41.3384,41.3472,41.2682,41.2682,102335.0
2019-08-22 12:30:00,47.05,47.1,47.01,47.02,122321.0,41.277,41.3209,41.2419,41.2507,122321.0
2019-08-22 12:40:00,47.02,47.08,47.02,47.07,63304.0,41.2507,41.3033,41.2507,41.2946,63304.0
2019-08-22 12:50:00,47.08,47.12,47.06,47.07,115264.0,41.3033,41.3384,41.2858,41.2946,115264.0
2019-08-22 13:00:00,47.07,47.13,47.06,47.09,81550.0,41.2946,41.3472,41.2858,41.3121,81550.0
2019-08-22 13:10:00,47.1,47.15,47.08,47.14,111599.0,41.3209,41.3647,41.3033,41.356,111599.0
2019-08-22 13:20:00,47.14,47.18,47.12,47.13,218296.0,41.356,41.3911,41.3384,41.3472,218296.0
2019-08-22 13:30:00,47.13,47.14,47.08,47.09,515385.0,41.3472,41.356,41.3033,41.3121,515385.0
2019-08-22 13:40:00,47.09,47.1,47.07,47.07,227798.0,41.3121,41.3209,41.2946,41.2946,227798.0
2019-08-22 13:50:00,47.08,47.08,47.03,47.04,328070.0,41.3033,41.3033,41.2595,41.2682,328070.0
2019-08-22 14:00:00,47.04,47.05,46.96,46.98,658730.0,41.2682,41.277,41.1981,41.2156,658730.0
2019-08-22 14:10:00,46.98,47.02,46.93,47.01,338159.0,41.2156,41.2507,41.1717,41.2419,338159.0
2019-08-22 14:20:00,47.02,47.02,46.98,47.0,515554.0,41.2507,41.2507,41.2156,41.2331,515554.0
2019-08-22 14:30:00,47.01,47.01,46.95,46.98,244657.0,41.2419,41.2419,41.1893,41.2156,244657.0
2019-08-22 14:40:00,46.98,47.01,46.96,46.98,483462.0,41.2156,41.2419,41.1981,41.2156,483462.0
2019-08-22 14:50:00,46.98,47.04,46.96,46.99,262559.0,41.2156,41.2682,41.1981,41.2244,262559.0
2019-08-22 15:00:00,47.0,47.0,46.87,46.9,591816.0,41.2331,41.2331,41.1191,41.1454,591816.0
2019-08-22 15:10:00,46.89,46.91,46.83,46.84,331923.0,41.1366,41.1542,41.084,41.0928,331923.0
2019-08-22 15:20:00,46.84,46.95,46.83,46.9,329657.0,41.0928,41.1893,41.084,41.1454,329657.0
2019-08-22 15:30:00,46.9,46.93,46.82,46.87,647021.0,41.1454,41.1717,41.0752,41.1191,647021.0
2019-08-22 15:40:00,46.88,46.93,46.86,46.91,882491.0,41.1279,41.1717,41.1103,41.1542,882491.0
2019-08-22 15:50:00,46.91,46.94,46.7,46.76,3553175.0,41.1542,41.1805,40.97,41.0226,3553175.0
2019-08-23 09:30:00,46.35,46.41,46.11,46.15,854300.0,40.6629,40.7155,40.4523,40.4874,854300.0
2019-08-23 09:40:00,46.15,46.18,45.97,46.01,701420.0,40.4874,40.5138,40.3295,40.3646,701420.0
2019-08-23 09:50:00,46.0,46.18,45.9,46.17,399855.0,40.3558,40.5138,40.2681,40.505,399855.0
2019-08-23 10:00:00,46.17,46.47,46.09,46.29,612663.0,40.505,40.7682,40.4348,40.6103,612663.0
2019-08-23 10:10:00,46.28,46.32,46.11,46.29,709687.0,40.6015,40.6366,40.4523,40.6103,709687.0
2019-08-23 10:20:00,46.3,46.31,46.19,46.23,401235.0,40.619,40.6278,40.5225,40.5576,401235.0
2019-08-23 10:30:00,46.23,46.57,46.09,46.55,579123.0,40.5576,40.8559,40.4348,40.8384,579123.0
2019-08-23 10:40:00,46.55,46.59,46.42,46.45,322500.0,40.8384,40.8735,40.7243,40.7506,322500.0
2019-08-23 10:50:00,46.45,46.63,46.37,46.4,478825.0,40.7506,40.9085,40.6804,40.7068,478825.0
2019-08-23 11:00:00,46.41,46.46,45.61,45.61,1544272.0,40.7155,40.7594,40.0137,40.0137,1544272.0
2019-08-23 11:10:00,45.62,45.75,45.51,45.67,1042588.0,40.0225,40.1365,39.926,40.0663,1042588.0
2019-08-23 11:20:00,45.67,45.68,45.48,45.5,614025.0,40.0663,40.0751,39.8996,39.9172,614025.0
2019-08-23 11:30:00,45.49,45.54,45.27,45.3,1067318.0,39.9084,39.9523,39.7154,39.7417,1067318.0
2019-08-23 11:40:00,45.3,45.42,45.22,45.35,691458.0,39.7417,39.847,39.6716,39.7856,691458.0
2019-08-23 11:50:00,45.35,45.41,45.27,45.27,574497.0,39.7856,39.8382,39.7154,39.7154,574497.0
2019-08-23 12:00:00,45.28,45.36,45.13,45.24,574663.0,39.7242,39.7944,39.5926,39.6891,574663.0
2019-08-23 12:10:00,45.24,45.47,45.22,45.44,382902.0,39.6891,39.8909,39.6716,39.8646,382902.0
2019-08-23 12:20:00,45.43,45.44,45.31,45.34,407013.0,39.8558,39.8646,39.7505,39.7768,407013.0
2019-08-23 12:30:00,45.34,45.52,45.33,45.46,285674.0,39.7768,39.9347,39.7681,39.8821,285674.0
2019-08-23 12:40:00,45.46,45.48,45.33,45.34,248659.0,39.8821,39.8996,39.7681,39.7768,248659.0
2019-08-23 12:50:00,45.34,45.39,45.27,45.35,332303.0,39.7768,39.8207,39.7154,39.7856,332303.0
2019-08-23 13:00:00,45.34,45.35,45.18,45.2,338142.0,39.7768,39.7856,39.6365,39.654,338142.0
2019-08-23 13:10:00,45.19,45.37,45.17,45.2,343669.0,39.6452,39.8031,39.6277,39.654,343669.0
2019-08-23 13:20:00,45.2,45.2,44.96,44.99,1302224.0,39.654,39.654,39.4435,39.4698,1302224.0
2019-08-23 13:30:00,44.99,45.14,44.99,45.13,649447.0,39.4698,39.6014,39.4698,39.5926,649447.0
2019-08-23 13:40:00,45.14,45.2,45.06,45.14,495460.0,39.6014,39.654,39.5312,39.6014,495460.0
2019-08-23 13:50:00,45.13,45.24,45.11,45.19,274828.0,39.5926,39.6891,39.575,39.6452,274828.0
2019-08-23 14:00:00,45.18,45.18,45.06,45.08,286853.0,39.6365,39.6365,39.5312,39.5487,286853.0
2019-08-23 14:10:00,45.08,45.09,45.02,45.07,236780.0,39.5487,39.5575,39.4961,39.54,236780.0
2019-08-23 14:20:00,45.07,45.11,45.05,45.08,155181.0,39.54,39.575,39.5224,39.5487,155181.0
2019-08-23 14:30:00,45.08,45.14,44.99,44.99,371295.0,39.5487,39.6014,39.4698,39.4698,371295.0
2019-08-23 14:40:00,45.0,45.05,44.91,44.96,456644.0,39.4785,39.5224,39.3996,39.4435,456644.0
2019-08-23 14:50:00,44.95,45.11,44.93,45.1,311531.0,39.4347,39.575,39.4171,39.5663,311531.0
2019-08-23 15:00:00,45.1,45.19,45.05,45.12,331963.0,39.5663,39.6452,39.5224,39.5838,331963.0
2019-08-23 15:10:00,45.11,45.12,44.98,45.02,906429.0,39.575,39.5838,39.461,39.4961,906429.0
2019-08-23 15:20:00,45.02,45.05,44.97,44.99,718197.0,39.4961,39.5224,39.4522,39.4698,718197.0
2019-08-23 15:30:00,44.99,45.06,44.96,45.05,608357.0,39.4698,39.5312,39.4435,39.5224,608357.0
2019-08-23 15:40:00,45.04,45.06,44.92,44.92,1037374.0,39.5136,39.5312,39.4084,39.4084,1037374.0
2019-08-23 15:50:00,44.93,45.0,44.8,44.97,3164414.0,39.4171,39.4785,39.3031,39.4522,3164414.0
2019-08-26 09:30:00,45.75,45.82,45.41,45.49,1445724.0,40.1365,40.1979,39.8382,39.9084,1445724.0
2019-08-26 09:40:00,45.5,45.5,45.26,45.29,569668.0,39.9172,39.9172,39.7066,39.733,569668.0
2019-08-26 09:50:00,45.29,45.4,45.29,45.34,407960.0,39.733,39.8295,39.733,39.7768,407960.0
2019-08-26 10:00:00,45.34,45.51,45.34,45.36,414103.0,39.7768,39.926,39.7768,39.7944,414103.0
2019-08-26 10:10:00,45.35,45.42,45.25,45.3,631526.0,39.7856,39.847,39.6979,39.7417,631526.0
2019-08-26 10:20:00,45.3,45.46,45.28,45.4,321103.0,39.7417,39.8821,39.7242,39.8295,321103.0
2019-08-26 10:30:00,45.4,45.46,45.33,45.4,599037.0,39.8295,39.8821,39.7681,39.8295,599037.0
2019-08-26 10:40:00,45.39,45.48,45.31,45.41,672269.0,39.8207,39.8996,39.7505,39.8382,672269.0
2019-08-26 10:50:00,45.41,45.45,45.36,45.45,386524.0,39.8382,39.8733,39.7944,39.8733,386524.0
2019-08-26 11:00:00,45.44,45.53,45.41,45.44,391617.0,39.8646,39.9435,39.8382,39.8646,391617.0
2019-08-26 11:10:00,45.43,45.56,45.4,45.43,640258.0,39.8558,39.9698,39.8295,39.8558,640258.0
2019-08-26 11:20:00,45.43,45.47,45.4,45.43,655100.0,39.8558,39.8909,39.8295,39.8558,655100.0
2019-08-26 11:30:00,45.42,45.5,45.41,45.48,860175.0,39.847,39.9172,39.8382,39.8996,860175.0
2019-08-26 11:40:00,45.48,45.49,45.35,45.41,276336.0,39.8996,39.9084,39.7856,39.8382,276336.0
2019-08-26 11:50:00,45.42,45.45,45.38,45.45,246696.0,39.847,39.8733,39.8119,39.8733,246696.0
2019-08-26 12:00:00,45.45,45.57,45.42,45.56,186241.0,39.8733,39.9786,39.847,39.9698,186241.0
2019-08-26 12:10:00,45.57,45.59,45.51,45.54,354274.0,39.9786,39.9962,39.926,39.9523,354274.0
2019-08-26 12:20:00,45.54,45.7,45.49,45.57,687925.0,39.9523,40.0927,39.9084,39.9786,687925.0
2019-08-26 12:30:00,45.58,45.58,45.52,45.55,284955.0,39.9874,39.9874,39.9347,39.9611,284955.0
2019-08-26 12:40:00,45.55,45.57,45.52,45.55,249011.0,39.9611,39.9786,39.9347,39.9611,249011.0
2019-08-26 12:50:00,45.55,45.6,45.54,45.57,234182.0,39.9611,40.0049,39.9523,39.9786,234182.0
2019-08-26 13:00:00,45.57,45.63,45.53,45.63,403632.0,39.9786,40.0312,39.9435,40.0312,403632.0
2019-08-26 13:10:00,45.63,45.66,45.58,45.61,411546.0,40.0312,40.0576,39.9874,40.0137,411546.0
2019-08-26 13:20:00,45.61,45.61,45.56,45.57,176506.0,40.0137,40.0137,39.9698,39.9786,176506.0
2019-08-26 13:30:00,45.58,45.58,45.51,45.53,299491.0,39.9874,39.9874,39.926,39.9435,299491.0
2019-08-26 13:40:00,45.54,45.56,45.52,45.55,145444.0,39.9523,39.9698,39.9347,39.9611,145444.0
2019-08-26 13:50:00,45.55,45.56,45.52,45.55,153595.0,39.9611,39.9698,39.9347,39.9611,153595.0
2019-08-26 14:00:00,45.55,45.56,45.47,45.5,238309.0,39.9611,39.9698,39.8909,39.9172,238309.0
2019-08-26 14:10:00,45.5,45.52,45.47,45.49,209623.0,39.9172,39.9347,39.8909,39.9084,209623.0
2019-08-26 14:20:00,45.5,45.51,45.48,45.51,212018.0,39.9172,39.926,39.8996,39.926,212018.0
2019-08-26 14:30:00,45.5,45.65,45.49,45.63,409066.0,39.9172,40.0488,39.9084,40.0312,409066.0
2019-08-26 14:40:00,45.63,45.64,45.54,45.56,390506.0,40.0312,40.04,39.9523,39.9698,390506.0
2019-08-26 14:50:00,45.56,45.57,45.51,45.55,227998.0,39.9698,39.9786,39.926,39.9611,227998.0
2019-08-26 15:00:00,45.54,45.66,45.54,45.58,339453.0,39.9523,40.0576,39.9523,39.9874,339453.0
2019-08-26 15:10:00,45.58,45.66,45.57,45.63,219089.0,39.9874,40.0576,39.9786,40.0312,219089.0
2019-08-26 15:20:00,45.62,45.63,45.5,45.51,419664.0,40.0225,40.0312,39.9172,39.926,419664.0
2019-08-26 15:30:00,45.51,45.57,45.43,45.44,480294.0,39.926,39.9786,39.8558,39.8646,480294.0
2019-08-26 15:40:00,45.44,45.51,45.42,45.48,548051.0,39.8646,39.926,39.847,39.8996,548051.0
2019-08-26 15:50:00,45.49,45.6,45.48,45.57,2258872.0,39.9084,40.0049,39.8996,39.9786,2258872.0
2019-08-27 09:30:00,45.93,46.12,45.77,46.01,935925.0,40.2944,40.4611,40.1541,40.3646,935925.0
2019-08-27 09:40:00,46.01,46.03,45.85,45.93,326095.0,40.3646,40.3822,40.2243,40.2944,326095.0
2019-08-27 09:50:00,45.93,45.94,45.79,45.83,292723.0,40.2944,40.3032,40.1716,40.2067,292723.0
2019-08-27 10:00:00,45.84,45.87,45.72,45.79,218581.0,40.2155,40.2418,40.1102,40.1716,218581.0
2019-08-27 10:10:00,45.79,45.8,45.72,45.8,154494.0,40.1716,40.1804,40.1102,40.1804,154494.0
2019-08-27 10:20:00,45.8,45.84,45.64,45.73,241640.0,40.1804,40.2155,40.04,40.119,241640.0
2019-08-27 10:30:00,45.73,45.85,45.72,45.83,243658.0,40.119,40.2243,40.1102,40.2067,243658.0
2019-08-27 10:40:00,45.83,45.91,45.77,45.82,284924.0,40.2067,40.2769,40.1541,40.1979,284924.0
2019-08-27 10:50:00,45.81,45.85,45.78,45.8,289132.0,40.1892,40.2243,40.1628,40.1804,289132.0
2019-08-27 11:00:00,45.82,45.93,45.81,45.88,259514.0,40.1979,40.2944,40.1892,40.2506,259514.0
2019-08-27 11:10:00,45.87,45.88,45.64,45.64,428822.0,40.2418,40.2506,40.04,40.04,428822.0
2019-08-27 11:20:00,45.64,45.74,45.61,45.63,245783.0,40.04,40.1277,40.0137,40.0312,245783.0
2019-08-27 11:30:00,45.63,45.8,45.62,45.78,277545.0,40.0312,40.1804,40.0225,40.1628,277545.0
2019-08-27 11:40:00,45.77,45.83,45.74,45.8,310593.0,40.1541,40.2067,40.1277,40.1804,310593.0
2019-08-27 11:50:00,45.79,45.9,45.75,45.8,372215.0,40.1716,40.2681,40.1365,40.1804,372215.0
2019-08-27 12:00:00,45.8,45.84,45.67,45.73,259481.0,40.1804,40.2155,40.0663,40.119,259481.0
2019-08-27 12:10:00,45.73,45.79,45.71,45.73,122886.0,40.119,40.1716,40.1014,40.119,122886.0
2019-08-27 12:20:00,45.74,45.78,45.71,45.75,135643.0,40.1277,40.1628,40.1014,40.1365,135643.0
2019-08-27 12:30:00,45.74,45.78,45.64,45.67,331787.0,40.1277,40.1628,40.04,40.0663,331787.0
2019-08-27 12:40:00,45.68,45.75,45.65,45.72,226450.0,40.0751,40.1365,40.0488,40.1102,226450.0
2019-08-27 12:50:00,45.72,45.73,45.6,45.61,190911.0,40.1102,40.119,40.0049,40.0137,190911.0
2019-08-27 13:00:00,45.61,45.66,45.57,45.59,248611.0,40.0137,40.0576,39.9786,39.9962,248611.0
2019-08-27 13:10:00,45.59,45.6,45.5,45.57,227632.0,39.9962,40.0049,39.9172,39.9786,227632.0
2019-08-27 13:20:00,45.57,45.61,45.5,45.61,277938.0,39.9786,40.0137,39.9172,40.0137,277938.0
2019-08-27 13:30:00,45.61,45.88,45.58,45.83,334594.0,40.0137,40.2506,39.9874,40.2067,334594.0
2019-08-27 13:40:00,45.83,45.9,45.82,45.86,229339.0,40.2067,40.2681,40.1979,40.233,229339.0
2019-08-27 13:50:00,45.86,45.9,45.82,45.9,169329.0,40.233,40.2681,40.1979,40.2681,169329.0
2019-08-27 14:00:00,45.9,45.94,45.81,45.83,191801.0,40.2681,40.3032,40.1892,40.2067,191801.0
2019-08-27 14:10:00,45.83,45.85,45.76,45.82,152458.0,40.2067,40.2243,40.1453,40.1979,152458.0
2019-08-27 14:20:00,45.81,45.85,45.76,45.79,119950.0,40.1892,40.2243,40.1453,40.1716,119950.0
2019-08-27 14:30:00,45.78,45.78,45.73,45.77,168824.0,40.1628,40.1628,40.119,40.1541,168824.0
2019-08-27 14:40:00,45.77,45.83,45.73,45.83,141114.0,40.1541,40.2067,40.119,40.2067,141114.0
2019-08-27 14:50:00,45.83,45.94,45.82,45.9,197794.0,40.2067,40.3032,40.1979,40.2681,197794.0
2019-08-27 15:00:00,45.91,45.99,45.88,45.93,232944.0,40.2769,40.3471,40.2506,40.2944,232944.0
2019-08-27 15:10:00,45.93,45.94,45.84,45.85,170938.0,40.2944,40.3032,40.2155,40.2243,170938.0
2019-08-27 15:20:00,45.84,45.84,45.75,45.76,204545.0,40.2155,40.2155,40.1365,40.1453,204545.0
2019-08-27 15:30:00,45.76,45.77,45.69,45.77,424712.0,40.1453,40.1541,40.0839,40.1541,424712.0
2019-08-27 15:40:00,45.77,45.86,45.75,45.84,459517.0,40.1541,40.233,40.1365,40.2155,459517.0
2019-08-27 15:50:00,45.84,45.88,45.67,45.78,1559961.0,40.2155,40.2506,40.0663,40.1628,1559961.0
2019-08-28 09:30:00,45.7,45.79,45.37,45.47,854964.0,40.0927,40.1716,39.8031,39.8909,854964.0
2019-08-28 09:40:00,45.47,45.5,45.38,45.5,371933.0,39.8909,39.9172,39.8119,39.9172,371933.0
2019-08-28 09:50:00,45.51,45.66,45.49,45.51,305336.0,39.926,40.0576,39.9084,39.926,305336.0
2019-08-28 10:00:00,45.52,45.61,45.47,45.53,530659.0,39.9347,40.0137,39.8909,39.9435,530659.0
2019-08-28 10:10:00,45.55,45.62,45.46,45.47,365445.0,39.9611,40.0225,39.8821,39.8909,365445.0
2019-08-28 10:20:00,45.47,45.58,45.46,45.57,369840.0,39.8909,39.9874,39.8821,39.9786,369840.0
2019-08-28 10:30:00,45.57,45.67,45.55,45.63,539878.0,39.9786,40.0663,39.9611,40.0312,539878.0
2019-08-28 10:40:00,45.63,45.71,45.63,45.69,402377.0,40.0312,40.1014,40.0312,40.0839,402377.0
2019-08-28 10:50:00,45.69,45.78,45.67,45.73,268843.0,40.0839,40.1628,40.0663,40.119,268843.0
2019-08-28 11:00:00,45.73,45.75,45.57,45.6,255197.0,40.119,40.1365,39.9786,40.0049,255197.0
2019-08-28 11:10:00,45.61,45.65,45.59,45.63,204395.0,40.0137,40.0488,39.9962,40.0312,204395.0
2019-08-28 11:20:00,45.63,45.81,45.62,45.79,360058.0,40.0312,40.1892,40.0225,40.1716,360058.0
2019-08-28 11:30:00,45.79,45.9,45.79,45.9,258914.0,40.1716,40.2681,40.1716,40.2681,258914.0
2019-08-28 11:40:00,45.9,45.91,45.8,45.81,228708.0,40.2681,40.2769,40.1804,40.1892,228708.0
2019-08-28 11:50:00,45.82,45.84,45.77,45.8,166497.0,40.1979,40.2155,40.1541,40.1804,166497.0
2019-08-28 12:00:00,45.8,45.81,45.73,45.76,211211.0,40.1804,40.1892,40.119,40.1453,211211.0
2019-08-28 12:10:00,45.76,45.8,45.72,45.8,255314.0,40.1453,40.1804,40.1102,40.1804,255314.0
2019-08-28 12:20:00,45.8,45.85,45.79,45.83,183313.0,40.1804,40.2243,40.1716,40.2067,183313.0
2019-08-28 12:30:00,45.82,45.85,45.77,45.8,166642.0,40.1979,40.2243,40.1541,40.1804,166642.0
2019-08-28 12:40:00,45.8,45.81,45.77,45.78,109073.0,40.1804,40.1892,40.1541,40.1628,109073.0
2019-08-28 12:50:00,45.79,45.86,45.77,45.84,125844.0,40.1716,40.233,40.1541,40.2155,125844.0
2019-08-28 13:00:00,45.84,45.85,45.76,45.78,108438.0,40.2155,40.2243,40.1453,40.1628,108438.0
2019-08-28 13:10:00,45.77,45.78,45.69,45.73,235473.0,40.1541,40.1628,40.0839,40.119,235473.0
2019-08-28 13:20:00,45.73,45.79,45.72,45.78,186089.0,40.119,40.1716,40.1102,40.1628,186089.0
2019-08-28 13:30:00,45.78,45.81,45.74,45.8,174844.0,40.1628,40.1892,40.1277,40.1804,174844.0
2019-08-28 13:40:00,45.8,45.85,45.79,45.83,137191.0,40.1804,40.2243,40.1716,40.2067,137191.0
2019-08-28 13:50:00,45.83,45.84,45.78,45.8,152146.0,40.2067,40.2155,40.1628,40.1804,152146.0
2019-08-28 14:00:00,45.79,45.82,45.78,45.78,111663.0,40.1716,40.1979,40.1628,40.1628,111663.0
2019-08-28 14:10:00,45.78,45.81,45.76,45.77,261365.0,40.1628,40.1892,40.1453,40.1541,261365.0
2019-08-28 14:20:00,45.77,45.77,45.72,45.75,175874.0,40.1541,40.1541,40.1102,40.1365,175874.0
2019-08-28 14:30:00,45.75,45.81,45.72,45.77,221817.0,40.1365,40.1892,40.1102,40.1541,221817.0
2019-08-28 14:40:00,45.78,45.79,45.75,45.76,159430.0,40.1628,40.1716,40.1365,40.1453,159430.0
2019-08-28 14:50:00,45.76,45.78,45.74,45.75,217143.0,40.1453,40.1628,40.1277,40.1365,217143.0
2019-08-28 15:00:00,45.74,45.77,45.72,45.76,266248.0,40.1277,40.1541,40.1102,40.1453,266248.0
2019-08-28 15:10:00,45.77,45.87,45.75,45.86,466873.0,40.1541,40.2418,40.1365,40.233,466873.0
2019-08-28 15:20:00,45.86,45.87,45.71,45.73,436882.0,40.233,40.2418,40.1014,40.119,436882.0
2019-08-28 15:30:00,45.73,45.75,45.67,45.73,425256.0,40.119,40.1365,40.0663,40.119,425256.0
2019-08-28 15:40:00,45.72,45.77,45.71,45.73,462765.0,40.1102,40.1541,40.1014,40.119,462765.0
2019-08-28 15:50:00,45.74,45.8,45.71,45.79,727875.0,40.1277,40.1804,40.1014,40.1716,727875.0
2019-08-29 09:30:00,46.42,46.99,46.4,46.95,1544066.0,40.7243,41.2244,40.7068,41.1893,1544066.0
2019-08-29 09:40:00,46.96,47.0,46.75,46.78,1060433.0,41.1981,41.2331,41.0138,41.0401,1060433.0
2019-08-29 09:50:00,46.79,46.94,46.76,46.9,370744.0,41.0489,41.1805,41.0226,41.1454,370744.0
2019-08-29 10:00:00,46.89,46.9,46.77,46.87,390153.0,41.1366,41.1454,41.0314,41.1191,390153.0
2019-08-29 10:10:00,46.86,46.87,46.7,46.82,379835.0,41.1103,41.1191,40.97,41.0752,379835.0
2019-08-29 10:20:00,46.81,46.93,46.78,46.89,444451.0,41.0665,41.1717,41.0401,41.1366,444451.0
2019-08-29 10:30:00,46.9,46.91,46.53,46.67,482008.0,41.1454,41.1542,40.8208,40.9436,482008.0
2019-08-29 10:40:00,46.67,46.76,46.61,46.66,652826.0,40.9436,41.0226,40.891,40.9349,652826.0
2019-08-29 10:50:00,46.66,46.8,46.65,46.79,652894.0,40.9349,41.0577,40.9261,41.0489,652894.0
2019-08-29 11:00:00,46.8,46.8,46.73,46.75,328972.0,41.0577,41.0577,40.9963,41.0138,328972.0
2019-08-29 11:10:00,46.76,46.9,46.76,46.87,162748.0,41.0226,41.1454,41.0226,41.1191,162748.0
2019-08-29 11:20:00,46.87,46.95,46.85,46.93,196281.0,41.1191,41.1893,41.1016,41.1717,196281.0
2019-08-29 11:30:00,46.93,47.01,46.92,46.98,299316.0,41.1717,41.2419,41.163,41.2156,299316.0
2019-08-29 11:40:00,46.98,47.09,46.98,47.08,267946.0,41.2156,41.3121,41.2156,41.3033,267946.0
2019-08-29 11:50:00,47.08,47.1,46.98,46.99,341658.0,41.3033,41.3209,41.2156,41.2244,341658.0
2019-08-29 12:00:00,46.99,47.02,46.92,46.98,153361.0,41.2244,41.2507,41.163,41.2156,153361.0
2019-08-29 12:10:00,46.98,47.07,46.98,47.06,156917.0,41.2156,41.2946,41.2156,41.2858,156917.0
2019-08-29 12:20:00,47.06,47.09,47.05,47.06,159352.0,41.2858,41.3121,41.277,41.2858,159352.0
2019-08-29 12:30:00,47.07,47.15,47.05,47.15,174957.0,41.2946,41.3647,41.277,41.3647,174957.0
2019-08-29 12:40:00,47.15,47.18,47.12,47.15,220637.0,41.3647,41.3911,41.3384,41.3647,220637.0
2019-08-29 12:50:00,47.15,47.22,47.12,47.19,282540.0,41.3647,41.4262,41.3384,41.3998,282540.0
2019-08-29 13:00:00,47.2,47.21,47.06,47.07,273885.0,41.4086,41.4174,41.2858,41.2946,273885.0
2019-08-29 13:10:00,47.06,47.08,47.02,47.05,210585.0,41.2858,41.3033,41.2507,41.277,210585.0
2019-08-29 13:20:00,47.05,47.1,47.05,47.07,169966.0,41.277,41.3209,41.277,41.2946,169966.0
2019-08-29 13:30:00,47.07,47.1,47.0,47.09,225743.0,41.2946,41.3209,41.2331,41.3121,225743.0
2019-08-29 13:40:00,47.09,47.16,47.09,47.15,143999.0,41.3121,41.3735,41.3121,41.3647,143999.0
2019-08-29 13:50:00,47.14,47.21,47.14,47.16,194165.0,41.356,41.4174,41.356,41.3735,194165.0
2019-08-29 14:00:00,47.17,47.22,47.13,47.14,198335.0,41.3823,41.4262,41.3472,41.356,198335.0
2019-08-29 14:10:00,47.14,47.18,47.07,47.08,336176.0,41.356,41.3911,41.2946,41.3033,336176.0
2019-08-29 14:20:00,47.08,47.12,47.06,47.1,189739.0,41.3033,41.3384,41.2858,41.3209,189739.0
2019-08-29 14:30:00,47.1,47.15,47.09,47.15,171218.0,41.3209,41.3647,41.3121,41.3647,171218.0
2019-08-29 14:40:00,47.15,47.17,46.98,47.0,491875.0,41.3647,41.3823,41.2156,41.2331,491875.0
2019-08-29 14:50:00,47.0,47.01,46.91,46.94,279351.0,41.2331,41.2419,41.1542,41.1805,279351.0
2019-08-29 15:00:00,46.95,46.96,46.9,46.93,222584.0,41.1893,41.1981,41.1454,41.1717,222584.0
2019-08-29 15:10:00,46.92,46.96,46.91,46.95,187327.0,41.163,41.1981,41.1542,41.1893,187327.0
2019-08-29 15:20:00,46.95,46.95,46.88,46.9,279510.0,41.1893,41.1893,41.1279,41.1454,279510.0
2019-08-29 15:30:00,46.9,46.95,46.9,46.95,256604.0,41.1454,41.1893,41.1454,41.1893,256604.0
2019-08-29 15:40:00,46.94,46.98,46.91,46.96,422151.0,41.1805,41.2156,41.1542,41.1981,422151.0
2019-08-29 15:50:00,46.97,47.01,46.81,46.87,1258514.0,41.2068,41.2419,41.0665,41.1191,1258514.0
2019-08-30 09:30:00,47.29,47.56,47.19,47.55,821339.0,41.4876,41.7244,41.3998,41.7157,821339.0
2019-08-30 09:40:00,47.56,47.64,47.48,47.61,389940.0,41.7244,41.7946,41.6543,41.7683,389940.0
2019-08-30 09:50:00,47.61,47.74,47.56,47.58,525780.0,41.7683,41.8824,41.7244,41.742,525780.0
2019-08-30 10:00:00,47.59,47.72,47.56,47.71,284653.0,41.7508,41.8648,41.7244,41.856,284653.0
2019-08-30 10:10:00,47.71,47.74,47.59,47.63,217887.0,41.856,41.8824,41.7508,41.7858,217887.0
2019-08-30 10:20:00,47.63,47.64,47.53,47.57,219601.0,41.7858,41.7946,41.6981,41.7332,219601.0
2019-08-30 10:30:00,47.58,47.66,47.57,47.61,250760.0,41.742,41.8122,41.7332,41.7683,250760.0
2019-08-30 10:40:00,47.62,47.74,47.59,47.73,241072.0,41.7771,41.8824,41.7508,41.8736,241072.0
2019-08-30 10:50:00,47.73,47.79,47.68,47.68,542559.0,41.8736,41.9262,41.8297,41.8297,542559.0
2019-08-30 11:00:00,47.68,47.72,47.42,47.52,410728.0,41.8297,41.8648,41.6016,41.6893,410728.0
2019-08-30 11:10:00,47.51,47.54,47.33,47.38,397302.0,41.6806,41.7069,41.5227,41.5665,397302.0
2019-08-30 11:20:00,47.38,47.4,47.29,47.38,376004.0,41.5665,41.5841,41.4876,41.5665,376004.0
2019-08-30 11:30:00,47.37,47.53,47.37,47.44,243861.0,41.5577,41.6981,41.5577,41.6192,243861.0
2019-08-30 11:40:00,47.45,47.51,47.4,47.5,126084.0,41.6279,41.6806,41.5841,41.6718,126084.0
2019-08-30 11:50:00,47.51,47.52,47.46,47.51,138789.0,41.6806,41.6893,41.6367,41.6806,138789.0
2019-08-30 12:00:00,47.51,47.53,47.34,47.36,167566.0,41.6806,41.6981,41.5314,41.549,167566.0
2019-08-30 12:10:00,47.36,47.49,47.35,47.46,165757.0,41.549,41.663,41.5402,41.6367,165757.0
2019-08-30 12:20:00,47.46,47.51,47.43,47.5,84721.0,41.6367,41.6806,41.6104,41.6718,84721.0
2019-08-30 12:30:00,47.5,47.53,47.38,47.5,234138.0,41.6718,41.6981,41.5665,41.6718,234138.0
2019-08-30 12:40:00,47.49,47.52,47.46,47.46,99102.0,41.663,41.6893,41.6367,41.6367,99102.0
2019-08-30 12:50:00,47.46,47.49,47.43,47.43,141770.0,41.6367,41.663,41.6104,41.6104,141770.0
2019-08-30 13:00:00,47.43,47.46,47.38,47.41,146280.0,41.6104,41.6367,41.5665,41.5928,146280.0
2019-08-30 13:10:00,47.4,47.41,47.34,47.36,205696.0,41.5841,41.5928,41.5314,41.549,205696.0
2019-08-30 13:20:00,47.36,47.41,47.36,47.39,179802.0,41.549,41.5928,41.549,41.5753,179802.0
2019-08-30 13:30:00,47.38,47.4,47.34,47.36,159446.0,41.5665,41.5841,41.5314,41.549,159446.0
2019-08-30 13:40:00,47.35,47.36,47.28,47.29,128193.0,41.5402,41.549,41.4788,41.4876,128193.0
2019-08-30 13:50:00,47.3,47.32,47.26,47.31,215388.0,41.4963,41.5139,41.4612,41.5051,215388.0
2019-08-30 14:00:00,47.32,47.37,47.31,47.36,128952.0,41.5139,41.5577,41.5051,41.549,128952.0
2019-08-30 14:10:00,47.37,47.43,47.34,47.4,113017.0,41.5577,41.6104,41.5314,41.5841,113017.0
2019-08-30 14:20:00,47.41,47.41,47.36,47.37,122525.0,41.5928,41.5928,41.549,41.5577,122525.0
2019-08-30 14:30:00,47.37,47.39,47.31,47.33,178855.0,41.5577,41.5753,41.5051,41.5227,178855.0
2019-08-30 14:40:00,47.32,47.34,47.27,47.3,132762.0,41.5139,41.5314,41.47,41.4963,132762.0
2019-08-30 14:50:00,47.31,47.32,47.24,47.26,189677.0,41.5051,41.5139,41.4437,41.4612,189677.0
2019-08-30 15:00:00,47.26,47.28,47.18,47.21,305201.0,41.4612,41.4788,41.3911,41.4174,305201.0
2019-08-30 15:10:00,47.21,47.23,47.17,47.19,282493.0,41.4174,41.4349,41.3823,41.3998,282493.0
2019-08-30 15:20:00,47.19,47.27,47.16,47.24,247126.0,41.3998,41.47,41.3735,41.4437,247126.0
2019-08-30 15:30:00,47.24,47.33,47.23,47.32,254260.0,41.4437,41.5227,41.4349,41.5139,254260.0
2019-08-30 15:40:00,47.32,47.34,47.27,47.31,450587.0,41.5139,41.5314,41.47,41.5051,450587.0
2019-08-30 15:50:00,47.32,47.44,47.31,47.41,2267315.0,41.5139,41.6192,41.5051,41.5928,2267315.0
2019-09-03 09:30:00,47.11,47.22,46.8,46.99,1052470.0,41.3297,41.4262,41.0577,41.2244,1052470.0
2019-09-03 09:40:00,47.0,47.08,46.9,46.99,331744.0,41.2331,41.3033,41.1454,41.2244,331744.0
2019-09-03 09:50:00,46.99,47.22,46.99,47.2,354926.0,41.2244,41.4262,41.2244,41.4086,354926.0
2019-09-03 10:00:00,47.2,47.2,46.62,46.7,963406.0,41.4086,41.4086,40.8998,40.97,963406.0
2019-09-03 10:10:00,46.71,46.75,46.49,46.69,519649.0,40.9787,41.0138,40.7857,40.9612,519649.0
2019-09-03 10:20:00,46.69,46.85,46.67,46.81,296223.0,40.9612,41.1016,40.9436,41.0665,296223.0
2019-09-03 10:30:00,46.8,46.81,46.68,46.77,285755.0,41.0577,41.0665,40.9524,41.0314,285755.0
2019-09-03 10:40:00,46.76,46.94,46.74,46.85,338944.0,41.0226,41.1805,41.005,41.1016,338944.0
2019-09-03 10:50:00,46.86,46.92,46.86,46.91,213849.0,41.1103,41.163,41.1103,41.1542,213849.0
2019-09-03 11:00:00,46.92,46.93,46.75,46.78,373209.0,41.163,41.1717,41.0138,41.0401,373209.0
2019-09-03 11:10:00,46.78,46.79,46.68,46.68,278633.0,41.0401,41.0489,40.9524,40.9524,278633.0
2019-09-03 11:20:00,46.68,46.82,46.68,46.79,259263.0,40.9524,41.0752,40.9524,41.0489,259263.0
2019-09-03 11:30:00,46.79,46.88,46.73,46.81,282497.0,41.0489,41.1279,40.9963,41.0665,282497.0
2019-09-03 11:40:00,46.81,46.87,46.75,46.84,251803.0,41.0665,41.1191,41.0138,41.0928,251803.0
2019-09-03 11:50:00,46.85,46.86,46.74,46.75,196949.0,41.1016,41.1103,41.005,41.0138,196949.0
2019-09-03 12:00:00,46.76,46.87,46.74,46.81,191131.0,41.0226,41.1191,41.005,41.0665,191131.0
2019-09-03 12:10:00,46.81,46.86,46.8,46.86,143705.0,41.0665,41.1103,41.0577,41.1103,143705.0
2019-09-03 12:20:00,46.86,46.88,46.82,46.83,141945.0,41.1103,41.1279,41.0752,41.084,141945.0
2019-09-03 12:30:00,46.82,46.85,46.77,46.85,146466.0,41.0752,41.1016,41.0314,41.1016,146466.0
2019-09-03 12:40:00,46.85,46.92,46.8,46.91,132746.0,41.1016,41.163,41.0577,41.1542,132746.0
2019-09-03 12:50:00,46.91,46.91,46.83,46.83,159190.0,41.1542,41.1542,41.084,41.084,159190.0
2019-09-03 13:00:00,46.83,46.88,46.74,46.8,152930.0,41.084,41.1279,41.005,41.0577,152930.0
2019-09-03 13:10:00,46.8,46.83,46.77,46.8,109670.0,41.0577,41.084,41.0314,41.0577,109670.0
2019-09-03 13:20:00,46.8,46.8,46.75,46.77,112289.0,41.0577,41.0577,41.0138,41.0314,112289.0
2019-09-03 13:30:00,46.77,46.79,46.7,46.73,158242.0,41.0314,41.0489,40.97,40.9963,158242.0
2019-09-03 13:40:00,46.73,46.74,46.69,46.73,182654.0,40.9963,41.005,40.9612,40.9963,182654.0
2019-09-03 13:50:00,46.73,46.74,46.67,46.69,175934.0,40.9963,41.005,40.9436,40.9612,175934.0
2019-09-03 14:00:00,46.7,46.8,46.69,46.78,119474.0,40.97,41.0577,40.9612,41.0401,119474.0
2019-09-03 14:10:00,46.79,46.82,46.76,46.76,193790.0,41.0489,41.0752,41.0226,41.0226,193790.0
2019-09-03 14:20:00,46.76,46.81,46.74,46.8,142920.0,41.0226,41.0665,41.005,41.0577,142920.0
2019-09-03 14:30:00,46.79,46.84,46.79,46.8,155403.0,41.0489,41.0928,41.0489,41.0577,155403.0
2019-09-03 14:40:00,46.81,46.87,46.79,46.84,155889.0,41.0665,41.1191,41.0489,41.0928,155889.0
2019-09-03 14:50:00,46.84,46.89,46.81,46.89,200404.0,41.0928,41.1366,41.0665,41.1366,200404.0
2019-09-03 15:00:00,46.89,46.94,46.85,46.91,217768.0,41.1366,41.1805,41.1016,41.1542,217768.0
2019-09-03 15:10:00,46.91,47.02,46.9,47.01,286447.0,41.1542,41.2507,41.1454,41.2419,286447.0
2019-09-03 15:20:00,47.01,47.04,47.0,47.03,315609.0,41.2419,41.2682,41.2331,41.2595,315609.0
2019-09-03 15:30:00,47.04,47.07,47.01,47.05,396952.0,41.2682,41.2946,41.2419,41.277,396952.0
2019-09-03 15:40:00,47.05,47.1,47.01,47.06,420998.0,41.277,41.3209,41.2419,41.2858,420998.0
2019-09-03 15:50:00,47.06,47.12,46.96,46.98,1177576.0,41.2858,41.3384,41.1981,41.2156,1177576.0
2019-09-04 09:30:00,47.59,47.98,47.54,47.96,821950.0,41.7508,42.0929,41.7069,42.0754,821950.0
2019-09-04 09:40:00,47.96,48.25,47.91,48.2,885869.0,42.0754,42.3298,42.0315,42.2859,885869.0
2019-09-04 09:50:00,48.2,48.21,48.04,48.09,429440.0,42.2859,42.2947,42.1455,42.1894,429440.0
2019-09-04 10:00:00,48.09,48.27,48.05,48.21,602503.0,42.1894,42.3473,42.1543,42.2947,602503.0
2019-09-04 10:10:00,48.22,48.49,48.2,48.43,858691.0,42.3035,42.5403,42.2859,42.4877,858691.0
2019-09-04 10:20:00,48.42,48.43,48.25,48.37,437476.0,42.4789,42.4877,42.3298,42.435,437476.0
2019-09-04 10:30:00,48.37,48.49,48.33,48.48,384790.0,42.435,42.5403,42.4,42.5316,384790.0
2019-09-04 10:40:00,48.48,48.49,48.4,48.48,316230.0,42.5316,42.5403,42.4614,42.5316,316230.0
2019-09-04 10:50:00,48.48,48.48,48.36,48.41,363664.0,42.5316,42.5316,42.4263,42.4701,363664.0
2019-09-04 11:00:00,48.41,48.43,48.37,48.37,382630.0,42.4701,42.4877,42.435,42.435,382630.0
2019-09-04 11:10:00,48.37,48.42,48.29,48.37,401642.0,42.435,42.4789,42.3649,42.435,401642.0
2019-09-04 11:20:00,48.37,48.45,48.34,48.43,251838.0,42.435,42.5052,42.4087,42.4877,251838.0
2019-09-04 11:30:00,48.43,48.51,48.42,48.47,455059.0,42.4877,42.5579,42.4789,42.5228,455059.0
2019-09-04 11:40:00,48.47,48.51,48.46,48.5,217980.0,42.5228,42.5579,42.514,42.5491,217980.0
2019-09-04 11:50:00,48.5,48.5,48.42,48.49,256313.0,42.5491,42.5491,42.4789,42.5403,256313.0
2019-09-04 12:00:00,48.48,48.5,48.41,48.42,280796.0,42.5316,42.5491,42.4701,42.4789,280796.0
2019-09-04 12:10:00,48.43,48.43,48.37,48.41,231651.0,42.4877,42.4877,42.435,42.4701,231651.0
2019-09-04 12:20:00,48.41,48.44,48.39,48.4,185847.0,42.4701,42.4965,42.4526,42.4614,185847.0
2019-09-04 12:30:00,48.4,48.44,48.36,48.41,339221.0,42.4614,42.4965,42.4263,42.4701,339221.0
2019-09-04 12:40:00,48.41,48.58,48.4,48.56,291733.0,42.4701,42.6193,42.4614,42.6017,291733.0
2019-09-04 12:50:00,48.56,48.65,48.55,48.64,376499.0,42.6017,42.6807,42.593,42.6719,376499.0
2019-09-04 13:00:00,48.64,48.7,48.63,48.69,294668.0,42.6719,42.7246,42.6631,42.7158,294668.0
2019-09-04 13:10:00,48.69,48.71,48.67,48.7,186017.0,42.7158,42.7333,42.6982,42.7246,186017.0
2019-09-04 13:20:00,48.7,48.8,48.69,48.79,299433.0,42.7246,42.8123,42.7158,42.8035,299433.0
2019-09-04 13:30:00,48.79,48.85,48.76,48.8,437279.0,42.8035,42.8562,42.7772,42.8123,437279.0
2019-09-04 13:40:00,48.79,48.8,48.63,48.66,368711.0,42.8035,42.8123,42.6631,42.6895,368711.0
2019-09-04 13:50:00,48.66,48.72,48.64,48.7,235219.0,42.6895,42.7421,42.6719,42.7246,235219.0
2019-09-04 14:00:00,48.7,48.77,48.66,48.76,322894.0,42.7246,42.786,42.6895,42.7772,322894.0
2019-09-04 14:10:00,48.76,48.83,48.74,48.82,270361.0,42.7772,42.8386,42.7597,42.8298,270361.0
2019-09-04 14:20:00,48.83,48.87,48.82,48.83,403063.0,42.8386,42.8737,42.8298,42.8386,403063.0
2019-09-04 14:30:00,48.83,48.86,48.82,48.85,283224.0,42.8386,42.8649,42.8298,42.8562,283224.0
2019-09-04 14:40:00,48.86,48.89,48.8,48.84,256840.0,42.8649,42.8912,42.8123,42.8474,256840.0
2019-09-04 14:50:00,48.84,48.85,48.81,48.82,384204.0,42.8474,42.8562,42.8211,42.8298,384204.0
2019-09-04 15:00:00,48.82,48.84,48.78,48.83,395628.0,42.8298,42.8474,42.7947,42.8386,395628.0
2019-09-04 15:10:00,48.82,48.85,48.8,48.82,321523.0,42.8298,42.8562,42.8123,42.8298,321523.0
2019-09-04 15:20:00,48.81,48.92,48.8,48.88,405262.0,42.8211,42.9176,42.8123,42.8825,405262.0
2019-09-04 15:30:00,48.88,48.93,48.87,48.88,443821.0,42.8825,42.9263,42.8737,42.8825,443821.0
2019-09-04 15:40:00,48.89,48.94,48.88,48.93,625201.0,42.8912,42.9351,42.8825,42.9263,625201.0
2019-09-04 15:50:00,48.93,48.95,48.84,48.93,1630127.0,42.9263,42.9439,42.8474,42.9263,1630127.0
2019-09-05 09:30:00,49.95,50.73,49.87,50.73,2436248.0,43.8212,44.5055,43.751,44.5055,2436248.0
2019-09-05 09:40:00,50.73,51.0,50.73,51.0,1924233.0,44.5055,44.7424,44.5055,44.7424,1924233.0
2019-09-05 09:50:00,51.0,51.11,50.97,51.0,1075126.0,44.7424,44.8389,44.716,44.7424,1075126.0
2019-09-05 10:00:00,51.0,51.17,50.85,50.87,1203171.0,44.7424,44.8915,44.6108,44.6283,1203171.0
2019-09-05 10:10:00,50.87,51.17,50.84,51.15,1167017.0,44.6283,44.8915,44.602,44.8739,1167017.0
2019-09-05 10:20:00,51.15,51.15,50.9,51.01,901426.0,44.8739,44.8739,44.6546,44.7511,901426.0
2019-09-05 10:30:00,51.01,51.16,50.97,51.05,694352.0,44.7511,44.8827,44.716,44.7862,694352.0
2019-09-05 10:40:00,51.05,51.06,50.69,50.71,732928.0,44.7862,44.795,44.4704,44.4879,732928.0
2019-09-05 10:50:00,50.71,50.84,50.62,50.65,697109.0,44.4879,44.602,44.409,44.4353,697109.0
2019-09-05 11:00:00,50.66,50.79,50.6,50.78,558795.0,44.4441,44.5581,44.3914,44.5493,558795.0
2019-09-05 11:10:00,50.78,50.84,50.69,50.82,421806.0,44.5493,44.602,44.4704,44.5844,421806.0
2019-09-05 11:20:00,50.81,50.85,50.78,50.8,334197.0,44.5757,44.6108,44.5493,44.5669,334197.0
2019-09-05 11:30:00,50.8,50.88,50.74,50.85,342930.0,44.5669,44.6371,44.5143,44.6108,342930.0
2019-09-05 11:40:00,50.85,50.85,50.71,50.71,332614.0,44.6108,44.6108,44.4879,44.4879,332614.0
2019-09-05 11:50:00,50.71,50.74,50.66,50.68,295713.0,44.4879,44.5143,44.4441,44.4616,295713.0
2019-09-05 12:00:00,50.68,50.72,50.55,50.58,314544.0,44.4616,44.4967,44.3476,44.3739,314544.0
2019-09-05 12:10:00,50.57,50.64,50.55,50.6,331501.0,44.3651,44.4265,44.3476,44.3914,331501.0
2019-09-05 12:20:00,50.6,50.6,50.49,50.55,362133.0,44.3914,44.3914,44.2949,44.3476,362133.0
2019-09-05 12:30:00,50.55,50.6,50.47,50.53,330737.0,44.3476,44.3914,44.2774,44.33,330737.0
2019-09-05 12:40:00,50.53,50.58,50.45,50.48,801453.0,44.33,44.3739,44.2598,44.2862,801453.0
2019-09-05 12:50:00,50.49,50.53,50.45,50.51,207929.0,44.2949,44.33,44.2598,44.3125,207929.0
2019-09-05 13:00:00,50.51,50.54,50.35,50.37,511737.0,44.3125,44.3388,44.1721,44.1897,511737.0
2019-09-05 13:10:00,50.37,50.4,50.34,50.37,289795.0,44.1897,44.216,44.1633,44.1897,289795.0
2019-09-05 13:20:00,50.37,50.43,50.36,50.41,373235.0,44.1897,44.2423,44.1809,44.2247,373235.0
2019-09-05 13:30:00,50.41,50.42,50.28,50.3,325650.0,44.2247,44.2335,44.1107,44.1282,325650.0
2019-09-05 13:40:00,50.3,50.3,50.19,50.21,346667.0,44.1282,44.1282,44.0317,44.0493,346667.0
2019-09-05 13:50:00,50.21,50.25,50.11,50.13,465065.0,44.0493,44.0844,43.9616,43.9791,465065.0
2019-09-05 14:00:00,50.13,50.19,50.09,50.16,310953.0,43.9791,44.0317,43.944,44.0054,310953.0
2019-09-05 14:10:00,50.16,50.24,50.1,50.1,489871.0,44.0054,44.0756,43.9528,43.9528,489871.0
2019-09-05 14:20:00,50.1,50.12,49.96,50.03,568044.0,43.9528,43.9703,43.83,43.8914,568044.0
2019-09-05 14:30:00,50.03,50.14,49.98,50.03,507694.0,43.8914,43.9879,43.8475,43.8914,507694.0
2019-09-05 14:40:00,50.02,50.15,49.99,50.12,384323.0,43.8826,43.9966,43.8563,43.9703,384323.0
2019-09-05 14:50:00,50.11,50.21,50.09,50.12,533000.0,43.9616,44.0493,43.944,43.9703,533000.0
2019-09-05 15:00:00,50.12,50.22,50.12,50.18,414286.0,43.9703,44.0581,43.9703,44.023,414286.0
2019-09-05 15:10:00,50.18,50.2,50.16,50.18,245944.0,44.023,44.0405,44.0054,44.023,245944.0
2019-09-05 15:20:00,50.18,50.28,50.15,50.28,309892.0,44.023,44.1107,43.9966,44.1107,309892.0
2019-09-05 15:30:00,50.28,50.31,50.22,50.23,515087.0,44.1107,44.137,44.0581,44.0668,515087.0
2019-09-05 15:40:00,50.23,50.24,50.07,50.09,612171.0,44.0668,44.0756,43.9265,43.944,612171.0
2019-09-05 15:50:00,50.1,50.18,50.06,50.1,1962324.0,43.9528,44.023,43.9177,43.9528,1962324.0
2019-09-06 09:30:00,50.25,50.33,50.07,50.27,1109652.0,44.0844,44.1546,43.9265,44.1019,1109652.0
2019-09-06 09:40:00,50.27,50.32,50.09,50.2,620313.0,44.1019,44.1458,43.944,44.0405,620313.0
2019-09-06 09:50:00,50.21,50.23,50.11,50.2,330637.0,44.0493,44.0668,43.9616,44.0405,330637.0
2019-09-06 10:00:00,50.2,50.28,50.16,50.23,276663.0,44.0405,44.1107,44.0054,44.0668,276663.0
2019-09-06 10:10:00,50.23,50.43,50.21,50.33,352244.0,44.0668,44.2423,44.0493,44.1546,352244.0
2019-09-06 10:20:00,50.33,50.38,50.25,50.29,133970.0,44.1546,44.1984,44.0844,44.1195,133970.0
2019-09-06 10:30:00,50.29,50.41,50.26,50.4,259761.0,44.1195,44.2247,44.0931,44.216,259761.0
2019-09-06 10:40:00,50.4,50.47,50.38,50.47,167013.0,44.216,44.2774,44.1984,44.2774,167013.0
2019-09-06 10:50:00,50.47,50.56,50.45,50.55,231066.0,44.2774,44.3563,44.2598,44.3476,231066.0
2019-09-06 11:00:00,50.55,50.58,50.5,50.56,297194.0,44.3476,44.3739,44.3037,44.3563,297194.0
2019-09-06 11:10:00,50.56,50.57,50.49,50.51,209648.0,44.3563,44.3651,44.2949,44.3125,209648.0
2019-09-06 11:20:00,50.51,50.62,50.5,50.6,231983.0,44.3125,44.409,44.3037,44.3914,231983.0
2019-09-06 11:30:00,50.6,50.62,50.56,50.57,259880.0,44.3914,44.409,44.3563,44.3651,259880.0
2019-09-06 11:40:00,50.56,50.6,50.53,50.59,217802.0,44.3563,44.3914,44.33,44.3827,217802.0
2019-09-06 11:50:00,50.6,50.6,50.52,50.56,158851.0,44.3914,44.3914,44.3212,44.3563,158851.0
2019-09-06 12:00:00,50.55,50.59,50.55,50.59,181780.0,44.3476,44.3827,44.3476,44.3827,181780.0
2019-09-06 12:10:00,50.59,50.69,50.58,50.68,237718.0,44.3827,44.4704,44.3739,44.4616,237718.0
2019-09-06 12:20:00,50.68,50.69,50.65,50.67,196037.0,44.4616,44.4704,44.4353,44.4528,196037.0
2019-09-06 12:30:00,50.67,50.71,50.64,50.71,243009.0,44.4528,44.4879,44.4265,44.4879,243009.0
2019-09-06 12:40:00,50.71,50.74,50.57,50.62,622039.0,44.4879,44.5143,44.3651,44.409,622039.0
2019-09-06 12:50:00,50.61,50.71,50.55,50.7,318637.0,44.4002,44.4879,44.3476,44.4792,318637.0
2019-09-06 13:00:00,50.69,50.76,50.68,50.71,274751.0,44.4704,44.5318,44.4616,44.4879,274751.0
2019-09-06 13:10:00,50.71,50.8,50.7,50.78,188371.0,44.4879,44.5669,44.4792,44.5493,188371.0
2019-09-06 13:20:00,50.78,50.89,50.77,50.89,501075.0,44.5493,44.6458,44.5406,44.6458,501075.0
2019-09-06 13:30:00,50.89,50.96,50.88,50.92,554485.0,44.6458,44.7073,44.6371,44.6722,554485.0
2019-09-06 13:40:00,50.93,50.94,50.83,50.87,292115.0,44.6809,44.6897,44.5932,44.6283,292115.0
2019-09-06 13:50:00,50.87,50.92,50.85,50.92,201137.0,44.6283,44.6722,44.6108,44.6722,201137.0
2019-09-06 14:00:00,50.92,50.92,50.87,50.9,215332.0,44.6722,44.6722,44.6283,44.6546,215332.0
2019-09-06 14:10:00,50.9,50.93,50.87,50.9,260371.0,44.6546,44.6809,44.6283,44.6546,260371.0
2019-09-06 14:20:00,50.9,50.98,50.89,50.97,275040.0,44.6546,44.7248,44.6458,44.716,275040.0
2019-09-06 14:30:00,50.97,50.99,50.92,50.95,264980.0,44.716,44.7336,44.6722,44.6985,264980.0
2019-09-06 14:40:00,50.94,50.97,50.91,50.92,205758.0,44.6897,44.716,44.6634,44.6722,205758.0
2019-09-06 14:50:00,50.92,50.92,50.84,50.87,149076.0,44.6722,44.6722,44.602,44.6283,149076.0
2019-09-06 15:00:00,50.86,50.92,50.84,50.84,339624.0,44.6195,44.6722,44.602,44.602,339624.0
2019-09-06 15:10:00,50.84,50.86,50.83,50.85,210337.0,44.602,44.6195,44.5932,44.6108,210337.0
2019-09-06 15:20:00,50.85,50.93,50.84,50.88,367769.0,44.6108,44.6809,44.602,44.6371,367769.0
2019-09-06 15:30:00,50.88,50.94,50.87,50.93,398442.0,44.6371,44.6897,44.6283,44.6809,398442.0
2019-09-06 15:40:00,50.93,50.95,50.89,50.92,531381.0,44.6809,44.6985,44.6458,44.6722,531381.0
2019-09-06 15:50:00,50.91,50.97,50.78,50.94,1777839.0,44.6634,44.716,44.5493,44.6897,1777839.0
2019-09-09 09:30:00,51.06,51.4,51.02,51.31,1494999.0,44.795,45.0933,44.7599,45.0143,1494999.0
2019-09-09 09:40:00,51.31,51.35,51.16,51.33,499012.0,45.0143,45.0494,44.8827,45.0319,499012.0
2019-09-09 09:50:00,51.33,51.38,51.28,51.33,390031.0,45.0319,45.0757,44.988,45.0319,390031.0
2019-09-09 10:00:00,51.33,51.41,51.29,51.41,547387.0,45.0319,45.102,44.9968,45.102,547387.0
2019-09-09 10:10:00,51.4,51.5,51.34,51.45,404510.0,45.0933,45.181,45.0406,45.1371,404510.0
2019-09-09 10:20:00,51.45,51.49,51.38,51.49,271913.0,45.1371,45.1722,45.0757,45.1722,271913.0
2019-09-09 10:30:00,51.48,51.52,51.43,51.49,356356.0,45.1635,45.1985,45.1196,45.1722,356356.0
2019-09-09 10:40:00,51.48,51.63,51.46,51.62,295051.0,45.1635,45.2951,45.1459,45.2863,295051.0
2019-09-09 10:50:00,51.63,51.72,51.6,51.61,361945.0,45.2951,45.374,45.2687,45.2775,361945.0
2019-09-09 11:00:00,51.62,51.74,51.6,51.73,314063.0,45.2863,45.3916,45.2687,45.3828,314063.0
2019-09-09 11:10:00,51.73,51.84,51.73,51.75,651216.0,45.3828,45.4793,45.3828,45.4003,651216.0
2019-09-09 11:20:00,51.76,51.76,51.66,51.73,408793.0,45.4091,45.4091,45.3214,45.3828,408793.0
2019-09-09 11:30:00,51.73,51.88,51.7,51.87,355491.0,45.3828,45.5144,45.3565,45.5056,355491.0
2019-09-09 11:40:00,51.86,51.94,51.81,51.93,479664.0,45.4968,45.567,45.453,45.5582,479664.0
2019-09-09 11:50:00,51.94,51.99,51.91,51.98,426216.0,45.567,45.6109,45.5407,45.6021,426216.0
2019-09-09 12:00:00,51.99,52.03,51.87,51.88,667733.0,45.6109,45.646,45.5056,45.5144,667733.0
2019-09-09 12:10:00,51.88,51.92,51.8,51.86,370792.0,45.5144,45.5495,45.4442,45.4968,370792.0
2019-09-09 12:20:00,51.86,51.9,51.73,51.75,419040.0,45.4968,45.5319,45.3828,45.4003,419040.0
2019-09-09 12:30:00,51.74,51.75,51.54,51.55,698880.0,45.3916,45.4003,45.2161,45.2249,698880.0
2019-09-09 12:40:00,51.56,51.65,51.55,51.59,318807.0,45.2336,45.3126,45.2249,45.26,318807.0
2019-09-09 12:50:00,51.59,51.69,51.57,51.66,203726.0,45.26,45.3477,45.2424,45.3214,203726.0
2019-09-09 13:00:00,51.66,51.7,51.63,51.69,158861.0,45.3214,45.3565,45.2951,45.3477,158861.0
2019-09-09 13:10:00,51.69,51.7,51.65,51.68,151763.0,45.3477,45.3565,45.3126,45.3389,151763.0
2019-09-09 13:20:00,51.68,51.7,51.6,51.6,175274.0,45.3389,45.3565,45.2687,45.2687,175274.0
2019-09-09 13:30:00,51.6,51.62,51.48,51.54,234025.0,45.2687,45.2863,45.1635,45.2161,234025.0
2019-09-09 13:40:00,51.54,51.57,51.5,51.57,240374.0,45.2161,45.2424,45.181,45.2424,240374.0
2019-09-09 13:50:00,51.57,51.63,51.56,51.62,188756.0,45.2424,45.2951,45.2336,45.2863,188756.0
2019-09-09 14:00:00,51.61,51.63,51.58,51.61,193507.0,45.2775,45.2951,45.2512,45.2775,193507.0
2019-09-09 14:10:00,51.6,51.63,51.58,51.6,144138.0,45.2687,45.2951,45.2512,45.2687,144138.0
2019-09-09 14:20:00,51.6,51.61,51.55,51.56,291724.0,45.2687,45.2775,45.2249,45.2336,291724.0
2019-09-09 14:30:00,51.56,51.66,51.55,51.63,259228.0,45.2336,45.3214,45.2249,45.2951,259228.0
2019-09-09 14:40:00,51.63,51.65,51.58,51.64,183036.0,45.2951,45.3126,45.2512,45.3038,183036.0
2019-09-09 14:50:00,51.63,51.66,51.59,51.64,233070.0,45.2951,45.3214,45.26,45.3038,233070.0
2019-09-09 15:00:00,51.63,51.75,51.59,51.68,353956.0,45.2951,45.4003,45.26,45.3389,353956.0
2019-09-09 15:10:00,51.68,51.77,51.67,51.75,352205.0,45.3389,45.4179,45.3301,45.4003,352205.0
2019-09-09 15:20:00,51.76,51.76,51.7,51.72,222638.0,45.4091,45.4091,45.3565,45.374,222638.0
2019-09-09 15:30:00,51.72,51.73,51.64,51.72,446167.0,45.374,45.3828,45.3038,45.374,446167.0
2019-09-09 15:40:00,51.71,51.73,51.67,51.67,476287.0,45.3652,45.3828,45.3301,45.3301,476287.0
2019-09-09 15:50:00,51.68,51.71,51.52,51.59,1783491.0,45.3389,45.3652,45.1985,45.26,1783491.0
2019-09-10 09:30:00,51.33,51.78,51.15,51.3,1261934.0,45.0319,45.4266,44.8739,45.0055,1261934.0
2019-09-10 09:40:00,51.29,51.33,51.13,51.23,691426.0,44.9968,45.0319,44.8564,44.9441,691426.0
2019-09-10 09:50:00,51.22,51.32,51.12,51.31,1019734.0,44.9354,45.0231,44.8476,45.0143,1019734.0
2019-09-10 10:00:00,51.3,51.42,51.22,51.28,433115.0,45.0055,45.1108,44.9354,44.988,433115.0
2019-09-10 10:10:00,51.27,51.33,51.22,51.29,419034.0,44.9792,45.0319,44.9354,44.9968,419034.0
2019-09-10 10:20:00,51.3,51.33,51.06,51.06,502446.0,45.0055,45.0319,44.795,44.795,502446.0
2019-09-10 10:30:00,51.06,51.18,51.02,51.02,596469.0,44.795,44.9003,44.7599,44.7599,596469.0
2019-09-10 10:40:00,51.02,51.06,50.87,50.96,525993.0,44.7599,44.795,44.6283,44.7073,525993.0
2019-09-10 10:50:00,50.96,51.01,50.82,50.88,330253.0,44.7073,44.7511,44.5844,44.6371,330253.0
2019-09-10 11:00:00,50.88,50.99,50.86,50.97,313842.0,44.6371,44.7336,44.6195,44.716,313842.0
2019-09-10 11:10:00,50.97,51.12,50.96,51.12,235208.0,44.716,44.8476,44.7073,44.8476,235208.0
2019-09-10 11:20:00,51.12,51.13,51.03,51.11,188929.0,44.8476,44.8564,44.7687,44.8389,188929.0
2019-09-10 11:30:00,51.11,51.16,51.04,51.12,255067.0,44.8389,44.8827,44.7774,44.8476,255067.0
2019-09-10 11:40:00,51.12,51.35,51.04,51.31,304598.0,44.8476,45.0494,44.7774,45.0143,304598.0
2019-09-10 11:50:00,51.31,51.47,51.3,51.45,590325.0,45.0143,45.1547,45.0055,45.1371,590325.0
2019-09-10 12:00:00,51.45,51.48,51.24,51.3,402045.0,45.1371,45.1635,44.9529,45.0055,402045.0
2019-09-10 12:10:00,51.3,51.38,51.26,51.35,275991.0,45.0055,45.0757,44.9704,45.0494,275991.0
2019-09-10 12:20:00,51.34,51.47,51.33,51.37,228996.0,45.0406,45.1547,45.0319,45.067,228996.0
2019-09-10 12:30:00,51.37,51.39,51.34,51.34,150830.0,45.067,45.0845,45.0406,45.0406,150830.0
2019-09-10 12:40:00,51.34,51.44,51.32,51.43,155575.0,45.0406,45.1284,45.0231,45.1196,155575.0
2019-09-10 12:50:00,51.43,51.45,51.32,51.33,239324.0,45.1196,45.1371,45.0231,45.0319,239324.0
2019-09-10 13:00:00,51.33,51.33,51.27,51.3,285188.0,45.0319,45.0319,44.9792,45.0055,285188.0
2019-09-10 13:10:00,51.3,51.39,51.27,51.32,197634.0,45.0055,45.0845,44.9792,45.0231,197634.0
2019-09-10 13:20:00,51.33,51.44,51.31,51.41,203771.0,45.0319,45.1284,45.0143,45.102,203771.0
2019-09-10 13:30:00,51.41,51.57,51.4,51.55,243430.0,45.102,45.2424,45.0933,45.2249,243430.0
2019-09-10 13:40:00,51.55,51.59,51.5,51.58,207991.0,45.2249,45.26,45.181,45.2512,207991.0
2019-09-10 13:50:00,51.58,51.62,51.5,51.51,184254.0,45.2512,45.2863,45.181,45.1898,184254.0
2019-09-10 14:00:00,51.51,51.56,51.46,51.53,210299.0,45.1898,45.2336,45.1459,45.2073,210299.0
2019-09-10 14:10:00,51.52,51.53,51.48,51.5,166567.0,45.1985,45.2073,45.1635,45.181,166567.0
2019-09-10 14:20:00,51.5,51.57,51.48,51.51,191190.0,45.181,45.2424,45.1635,45.1898,191190.0
2019-09-10 14:30:00,51.5,51.59,51.48,51.5,308290.0,45.181,45.26,45.1635,45.181,308290.0
2019-09-10 14:40:00,51.51,51.52,51.43,51.47,280948.0,45.1898,45.1985,45.1196,45.1547,280948.0
2019-09-10 14:50:00,51.48,51.57,51.46,51.55,175826.0,45.1635,45.2424,45.1459,45.2249,175826.0
2019-09-10 15:00:00,51.56,51.65,51.55,51.6,357995.0,45.2336,45.3126,45.2249,45.2687,357995.0
2019-09-10 15:10:00,51.59,51.71,51.59,51.7,297068.0,45.26,45.3652,45.26,45.3565,297068.0
2019-09-10 15:20:00,51.7,51.7,51.6,51.61,233361.0,45.3565,45.3565,45.2687,45.2775,233361.0
2019-09-10 15:30:00,51.62,51.66,51.6,51.63,342194.0,45.2863,45.3214,45.2687,45.2951,342194.0
2019-09-10 15:40:00,51.63,51.68,51.62,51.63,286060.0,45.2951,45.3389,45.2863,45.2951,286060.0
2019-09-10 15:50:00,51.64,51.84,51.61,51.84,1603608.0,45.3038,45.4793,45.2775,45.4793,1603608.0
2019-09-11 09:30:00,51.6,51.71,51.38,51.55,1004481.0,45.2687,45.3652,45.0757,45.2249,1004481.0
2019-09-11 09:40:00,51.55,52.03,51.55,52.0,483191.0,45.2249,45.646,45.2249,45.6197,483191.0
2019-09-11 09:50:00,52.0,52.02,51.87,51.91,523696.0,45.6197,45.6372,45.5056,45.5407,523696.0
2019-09-11 10:00:00,51.9,51.99,51.83,51.9,484604.0,45.5319,45.6109,45.4705,45.5319,484604.0
2019-09-11 10:10:00,51.9,52.17,51.85,52.12,474712.0,45.5319,45.7688,45.4881,45.7249,474712.0
2019-09-11 10:20:00,52.12,52.14,52.04,52.07,287133.0,45.7249,45.7425,45.6547,45.6811,287133.0
2019-09-11 10:30:00,52.07,52.18,52.06,52.14,368149.0,45.6811,45.7776,45.6723,45.7425,368149.0
2019-09-11 10:40:00,52.14,52.16,52.11,52.16,265465.0,45.7425,45.76,45.7162,45.76,265465.0
2019-09-11 10:50:00,52.16,52.23,52.15,52.23,215160.0,45.76,45.8214,45.7512,45.8214,215160.0
2019-09-11 11:00:00,52.23,52.29,52.2,52.28,332045.0,45.8214,45.8741,45.7951,45.8653,332045.0
2019-09-11 11:10:00,52.28,52.35,52.27,52.3,192305.0,45.8653,45.9267,45.8565,45.8828,192305.0
2019-09-11 11:20:00,52.3,52.37,52.26,52.3,239218.0,45.8828,45.9443,45.8478,45.8828,239218.0
2019-09-11 11:30:00,52.31,52.44,52.31,52.44,307874.0,45.8916,46.0057,45.8916,46.0057,307874.0
2019-09-11 11:40:00,52.44,52.46,52.35,52.41,315603.0,46.0057,46.0232,45.9267,45.9793,315603.0
2019-09-11 11:50:00,52.41,52.48,52.4,52.46,215654.0,45.9793,46.0408,45.9706,46.0232,215654.0
2019-09-11 12:00:00,52.45,52.54,52.44,52.46,455646.0,46.0144,46.0934,46.0057,46.0232,455646.0
2019-09-11 12:10:00,52.46,52.49,52.39,52.43,161906.0,46.0232,46.0495,45.9618,45.9969,161906.0
2019-09-11 12:20:00,52.43,52.45,52.32,52.38,318414.0,45.9969,46.0144,45.9004,45.953,318414.0
2019-09-11 12:30:00,52.39,52.47,52.35,52.44,169401.0,45.9618,46.032,45.9267,46.0057,169401.0
2019-09-11 12:40:00,52.44,52.49,52.42,52.46,118825.0,46.0057,46.0495,45.9881,46.0232,118825.0
2019-09-11 12:50:00,52.47,52.53,52.46,52.48,227725.0,46.032,46.0846,46.0232,46.0408,227725.0
2019-09-11 13:00:00,52.48,52.52,52.47,52.5,126499.0,46.0408,46.0758,46.032,46.0583,126499.0
2019-09-11 13:10:00,52.49,52.52,52.38,52.4,177781.0,46.0495,46.0758,45.953,45.9706,177781.0
2019-09-11 13:20:00,52.4,52.5,52.4,52.46,186657.0,45.9706,46.0583,45.9706,46.0232,186657.0
2019-09-11 13:30:00,52.47,52.52,52.46,52.52,138764.0,46.032,46.0758,46.0232,46.0758,138764.0
2019-09-11 13:40:00,52.52,52.56,52.49,52.56,361367.0,46.0758,46.1109,46.0495,46.1109,361367.0
2019-09-11 13:50:00,52.56,52.59,52.51,52.58,224956.0,46.1109,46.1373,46.0671,46.1285,224956.0
2019-09-11 14:00:00,52.57,52.62,52.56,52.61,358855.0,46.1197,46.1636,46.1109,46.1548,358855.0
2019-09-11 14:10:00,52.61,52.61,52.54,52.57,146149.0,46.1548,46.1548,46.0934,46.1197,146149.0
2019-09-11 14:20:00,52.57,52.6,52.53,52.56,161890.0,46.1197,46.146,46.0846,46.1109,161890.0
2019-09-11 14:30:00,52.57,52.63,52.53,52.62,162103.0,46.1197,46.1724,46.0846,46.1636,162103.0
2019-09-11 14:40:00,52.63,52.66,52.6,52.6,153426.0,46.1724,46.1987,46.146,46.146,153426.0
2019-09-11 14:50:00,52.6,52.68,52.57,52.67,297346.0,46.146,46.2162,46.1197,46.2074,297346.0
2019-09-11 15:00:00,52.67,52.7,52.65,52.68,362809.0,46.2074,46.2338,46.1899,46.2162,362809.0
2019-09-11 15:10:00,52.69,52.72,52.66,52.69,312873.0,46.225,46.2513,46.1987,46.225,312873.0
2019-09-11 15:20:00,52.69,52.71,52.61,52.66,280047.0,46.225,46.2425,46.1548,46.1987,280047.0
2019-09-11 15:30:00,52.66,52.69,52.6,52.61,396432.0,46.1987,46.225,46.146,46.1548,396432.0
2019-09-11 15:40:00,52.61,52.65,52.56,52.59,391916.0,46.1548,46.1899,46.1109,46.1373,391916.0
2019-09-11 15:50:00,52.59,52.79,52.59,52.79,2211711.0,46.1373,46.3127,46.1373,46.3127,2211711.0
2019-09-12 09:30:00,53.03,53.08,52.45,52.62,1794417.0,46.5233,46.5671,46.0144,46.1636,1794417.0
2019-09-12 09:40:00,52.64,52.77,52.3,52.32,685667.0,46.1811,46.2952,45.8828,45.9004,685667.0
2019-09-12 09:50:00,52.33,52.33,52.06,52.3,934389.0,45.9092,45.9092,45.6723,45.8828,934389.0
2019-09-12 10:00:00,52.3,52.65,52.27,52.53,511536.0,45.8828,46.1899,45.8565,46.0846,511536.0
2019-09-12 10:10:00,52.53,53.06,52.51,53.01,1058707.0,46.0846,46.5496,46.0671,46.5057,1058707.0
2019-09-12 10:20:00,53.01,53.14,53.0,53.1,506581.0,46.5057,46.6198,46.497,46.5847,506581.0
2019-09-12 10:30:00,53.12,53.17,53.01,53.04,588739.0,46.6022,46.6461,46.5057,46.532,588739.0
2019-09-12 10:40:00,53.04,53.11,52.98,53.02,373670.0,46.532,46.5935,46.4794,46.5145,373670.0
2019-09-12 10:50:00,53.03,53.05,52.51,52.78,792286.0,46.5233,46.5408,46.0671,46.3039,792286.0
2019-09-12 11:00:00,52.77,52.79,52.55,52.61,406660.0,46.2952,46.3127,46.1022,46.1548,406660.0
2019-09-12 11:10:00,52.61,52.84,52.6,52.83,215240.0,46.1548,46.3566,46.146,46.3478,215240.0
2019-09-12 11:20:00,52.84,52.91,52.76,52.76,283931.0,46.3566,46.418,46.2864,46.2864,283931.0
2019-09-12 11:30:00,52.77,52.86,52.76,52.77,163613.0,46.2952,46.3741,46.2864,46.2952,163613.0
2019-09-12 11:40:00,52.77,52.95,52.77,52.92,273563.0,46.2952,46.4531,46.2952,46.4268,273563.0
2019-09-12 11:50:00,52.92,53.01,52.91,52.98,221033.0,46.4268,46.5057,46.418,46.4794,221033.0
2019-09-12 12:00:00,52.98,53.01,52.84,52.87,240107.0,46.4794,46.5057,46.3566,46.3829,240107.0
2019-09-12 12:10:00,52.88,52.94,52.86,52.89,136089.0,46.3917,46.4443,46.3741,46.4005,136089.0
2019-09-12 12:20:00,52.89,52.94,52.88,52.91,170318.0,46.4005,46.4443,46.3917,46.418,170318.0
2019-09-12 12:30:00,52.92,52.96,52.89,52.93,159478.0,46.4268,46.4619,46.4005,46.4355,159478.0
2019-09-12 12:40:00,52.93,53.05,52.92,53.03,202125.0,46.4355,46.5408,46.4268,46.5233,202125.0
2019-09-12 12:50:00,53.03,53.08,53.0,53.06,157468.0,46.5233,46.5671,46.497,46.5496,157468.0
2019-09-12 13:00:00,53.06,53.17,53.04,53.05,310846.0,46.5496,46.6461,46.532,46.5408,310846.0
2019-09-12 13:10:00,53.04,53.17,53.04,53.16,229010.0,46.532,46.6461,46.532,46.6373,229010.0
2019-09-12 13:20:00,53.15,53.17,53.08,53.14,552727.0,46.6285,46.6461,46.5671,46.6198,552727.0
2019-09-12 13:30:00,53.14,53.22,53.12,53.16,289421.0,46.6198,46.69,46.6022,46.6373,289421.0
2019-09-12 13:40:00,53.16,53.24,53.14,53.23,374594.0,46.6373,46.7075,46.6198,46.6987,374594.0
2019-09-12 13:50:00,53.23,53.3,53.23,53.29,279105.0,46.6987,46.7601,46.6987,46.7514,279105.0
2019-09-12 14:00:00,53.29,53.3,53.25,53.29,203795.0,46.7514,46.7601,46.7163,46.7514,203795.0
2019-09-12 14:10:00,53.29,53.33,53.2,53.21,309514.0,46.7514,46.7865,46.6724,46.6812,309514.0
2019-09-12 14:20:00,53.22,53.24,53.15,53.22,214568.0,46.69,46.7075,46.6285,46.69,214568.0
2019-09-12 14:30:00,53.22,53.3,53.19,53.28,187068.0,46.69,46.7601,46.6636,46.7426,187068.0
2019-09-12 14:40:00,53.28,53.33,53.27,53.3,138950.0,46.7426,46.7865,46.7338,46.7601,138950.0
2019-09-12 14:50:00,53.31,53.33,53.25,53.3,149723.0,46.7689,46.7865,46.7163,46.7601,149723.0
2019-09-12 15:00:00,53.3,53.31,53.21,53.23,293135.0,46.7601,46.7689,46.6812,46.6987,293135.0
2019-09-12 15:10:00,53.23,53.26,53.2,53.23,150294.0,46.6987,46.7251,46.6724,46.6987,150294.0
2019-09-12 15:20:00,53.23,53.24,53.14,53.15,421363.0,46.6987,46.7075,46.6198,46.6285,421363.0
2019-09-12 15:30:00,53.15,53.23,53.14,53.18,353007.0,46.6285,46.6987,46.6198,46.6549,353007.0
2019-09-12 15:40:00,53.17,53.18,53.11,53.12,467916.0,46.6461,46.6549,46.5935,46.6022,467916.0
2019-09-12 15:50:00,53.11,53.15,52.98,53.0,1480461.0,46.5935,46.6285,46.4794,46.497,1480461.0
2019-09-13 09:30:00,52.76,53.0,52.65,52.84,999664.0,46.2864,46.497,46.1899,46.3566,999664.0
2019-09-13 09:40:00,52.84,52.98,52.79,52.85,527311.0,46.3566,46.4794,46.3127,46.3654,527311.0
2019-09-13 09:50:00,52.84,52.92,52.44,52.45,680203.0,46.3566,46.4268,46.0057,46.0144,680203.0
2019-09-13 10:00:00,52.46,52.54,52.3,52.3,1083345.0,46.0232,46.0934,45.8828,45.8828,1083345.0
2019-09-13 10:10:00,52.31,52.47,52.23,52.42,756242.0,45.8916,46.032,45.8214,45.9881,756242.0
2019-09-13 10:20:00,52.43,52.63,52.42,52.54,393411.0,45.9969,46.1724,45.9881,46.0934,393411.0
2019-09-13 10:30:00,52.53,52.57,52.41,52.5,342336.0,46.0846,46.1197,45.9793,46.0583,342336.0
2019-09-13 10:40:00,52.5,52.62,52.45,52.62,254408.0,46.0583,46.1636,46.0144,46.1636,254408.0
2019-09-13 10:50:00,52.62,52.64,52.53,52.57,209062.0,46.1636,46.1811,46.0846,46.1197,209062.0
2019-09-13 11:00:00,52.56,52.67,52.56,52.63,337513.0,46.1109,46.2074,46.1109,46.1724,337513.0
2019-09-13 11:10:00,52.63,52.66,52.58,52.64,238756.0,46.1724,46.1987,46.1285,46.1811,238756.0
2019-09-13 11:20:00,52.64,52.64,52.5,52.54,270901.0,46.1811,46.1811,46.0583,46.0934,270901.0
2019-09-13 11:30:00,52.54,52.57,52.45,52.5,279928.0,46.0934,46.1197,46.0144,46.0583,279928.0
2019-09-13 11:40:00,52.5,52.63,52.48,52.63,158421.0,46.0583,46.1724,46.0408,46.1724,158421.0
2019-09-13 11:50:00,52.63,52.66,52.6,52.6,151747.0,46.1724,46.1987,46.146,46.146,151747.0
2019-09-13 12:00:00,52.6,52.65,52.57,52.61,180069.0,46.146,46.1899,46.1197,46.1548,180069.0
2019-09-13 12:10:00,52.62,52.63,52.53,52.59,220897.0,46.1636,46.1724,46.0846,46.1373,220897.0
2019-09-13 12:20:00,52.59,52.6,52.48,52.53,288695.0,46.1373,46.146,46.0408,46.0846,288695.0
2019-09-13 12:30:00,52.53,52.6,52.5,52.55,186201.0,46.0846,46.146,46.0583,46.1022,186201.0
2019-09-13 12:40:00,52.56,52.56,52.45,52.46,282964.0,46.1109,46.1109,46.0144,46.0232,282964.0
2019-09-13 12:50:00,52.46,52.51,52.44,52.48,302109.0,46.0232,46.0671,46.0057,46.0408,302109.0
2019-09-13 13:00:00,52.49,52.51,52.38,52.39,429577.0,46.0495,46.0671,45.953,45.9618,429577.0
2019-09-13 13:10:00,52.39,52.47,52.37,52.46,455818.0,45.9618,46.032,45.9443,46.0232,455818.0
2019-09-13 13:20:00,52.45,52.51,52.45,52.51,216269.0,46.0144,46.0671,46.0144,46.0671,216269.0
2019-09-13 13:30:00,52.51,52.54,52.46,52.48,177719.0,46.0671,46.0934,46.0232,46.0408,177719.0
2019-09-13 13:40:00,52.47,52.49,52.44,52.47,298695.0,46.032,46.0495,46.0057,46.032,298695.0
2019-09-13 13:50:00,52.47,52.52,52.41,52.42,256390.0,46.032,46.0758,45.9793,45.9881,256390.0
2019-09-13 14:00:00,52.42,52.52,52.41,52.52,144961.0,45.9881,46.0758,45.9793,46.0758,144961.0
2019-09-13 14:10:00,52.52,52.54,52.49,52.53,168763.0,46.0758,46.0934,46.0495,46.0846,168763.0
2019-09-13 14:20:00,52.53,52.54,52.47,52.52,220790.0,46.0846,46.0934,46.032,46.0758,220790.0
2019-09-13 14:30:00,52.52,52.57,52.5,52.54,103433.0,46.0758,46.1197,46.0583,46.0934,103433.0
2019-09-13 14:40:00,52.53,52.59,52.52,52.55,180879.0,46.0846,46.1373,46.0758,46.1022,180879.0
2019-09-13 14:50:00,52.54,52.59,52.54,52.58,123664.0,46.0934,46.1373,46.0934,46.1285,123664.0
2019-09-13 15:00:00,52.58,52.6,52.54,52.55,196956.0,46.1285,46.146,46.0934,46.1022,196956.0
2019-09-13 15:10:00,52.54,52.59,52.51,52.57,195713.0,46.0934,46.1373,46.0671,46.1197,195713.0
2019-09-13 15:20:00,52.57,52.63,52.55,52.62,168719.0,46.1197,46.1724,46.1022,46.1636,168719.0
2019-09-13 15:30:00,52.62,52.7,52.59,52.67,251525.0,46.1636,46.2338,46.1373,46.2074,251525.0
2019-09-13 15:40:00,52.66,52.69,52.62,52.66,313893.0,46.1987,46.225,46.1636,46.1987,313893.0
2019-09-13 15:50:00,52.66,52.73,52.51,52.54,953599.0,46.1987,46.2601,46.0671,46.0934,953599.0
2019-09-16 09:30:00,51.91,52.07,51.7,51.91,928726.0,45.5407,45.6811,45.3565,45.5407,928726.0
2019-09-16 09:40:00,51.91,52.12,51.9,52.08,322767.0,45.5407,45.7249,45.5319,45.6898,322767.0
2019-09-16 09:50:00,52.1,52.19,52.05,52.15,350631.0,45.7074,45.7863,45.6635,45.7512,350631.0
2019-09-16 10:00:00,52.15,52.26,52.09,52.18,262172.0,45.7512,45.8478,45.6986,45.7776,262172.0
2019-09-16 10:10:00,52.18,52.27,52.16,52.17,284106.0,45.7776,45.8565,45.76,45.7688,284106.0
2019-09-16 10:20:00,52.17,52.19,52.01,52.05,351893.0,45.7688,45.7863,45.6284,45.6635,351893.0
2019-09-16 10:30:00,52.05,52.08,52.0,52.06,164643.0,45.6635,45.6898,45.6197,45.6723,164643.0
2019-09-16 10:40:00,52.05,52.12,52.01,52.05,157704.0,45.6635,45.7249,45.6284,45.6635,157704.0
2019-09-16 10:50:00,52.04,52.1,51.94,52.05,279469.0,45.6547,45.7074,45.567,45.6635,279469.0
2019-09-16 11:00:00,52.05,52.19,52.02,52.16,251164.0,45.6635,45.7863,45.6372,45.76,251164.0
2019-09-16 11:10:00,52.17,52.29,52.15,52.21,175343.0,45.7688,45.8741,45.7512,45.8039,175343.0
2019-09-16 11:20:00,52.21,52.27,52.18,52.18,137535.0,45.8039,45.8565,45.7776,45.7776,137535.0
2019-09-16 11:30:00,52.19,52.22,52.04,52.07,377154.0,45.7863,45.8127,45.6547,45.6811,377154.0
2019-09-16 11:40:00,52.06,52.11,51.98,52.0,424976.0,45.6723,45.7162,45.6021,45.6197,424976.0
2019-09-16 11:50:00,52.0,52.06,51.9,51.95,352362.0,45.6197,45.6723,45.5319,45.5758,352362.0
2019-09-16 12:00:00,51.94,51.99,51.93,51.96,210413.0,45.567,45.6109,45.5582,45.5846,210413.0
2019-09-16 12:10:00,51.95,51.99,51.91,51.94,295882.0,45.5758,45.6109,45.5407,45.567,295882.0
2019-09-16 12:20:00,51.94,52.0,51.93,51.97,126447.0,45.567,45.6197,45.5582,45.5933,126447.0
2019-09-16 12:30:00,51.98,51.99,51.92,51.97,207936.0,45.6021,45.6109,45.5495,45.5933,207936.0
2019-09-16 12:40:00,51.97,51.99,51.87,51.96,215001.0,45.5933,45.6109,45.5056,45.5846,215001.0
2019-09-16 12:50:00,51.96,52.02,51.91,51.93,218014.0,45.5846,45.6372,45.5407,45.5582,218014.0
2019-09-16 13:00:00,51.93,51.99,51.89,51.98,151608.0,45.5582,45.6109,45.5231,45.6021,151608.0
2019-09-16 13:10:00,51.98,51.99,51.91,51.97,115738.0,45.6021,45.6109,45.5407,45.5933,115738.0
2019-09-16 13:20:00,51.96,52.06,51.96,52.05,104437.0,45.5846,45.6723,45.5846,45.6635,104437.0
2019-09-16 13:30:00,52.05,52.09,52.03,52.07,122621.0,45.6635,45.6986,45.646,45.6811,122621.0
2019-09-16 13:40:00,52.07,52.11,52.01,52.05,132318.0,45.6811,45.7162,45.6284,45.6635,132318.0
2019-09-16 13:50:00,52.04,52.13,52.03,52.08,98675.0,45.6547,45.7337,45.646,45.6898,98675.0
2019-09-16 14:00:00,52.08,52.13,52.04,52.04,104059.0,45.6898,45.7337,45.6547,45.6547,104059.0
2019-09-16 14:10:00,52.04,52.14,52.04,52.13,161813.0,45.6547,45.7425,45.6547,45.7337,161813.0
2019-09-16 14:20:00,52.14,52.17,52.12,52.14,129972.0,45.7425,45.7688,45.7249,45.7425,129972.0
2019-09-16 14:30:00,52.14,52.16,52.11,52.12,127265.0,45.7425,45.76,45.7162,45.7249,127265.0
2019-09-16 14:40:00,52.11,52.15,52.05,52.11,221201.0,45.7162,45.7512,45.6635,45.7162,221201.0
2019-09-16 14:50:00,52.12,52.16,52.1,52.14,102085.0,45.7249,45.76,45.7074,45.7425,102085.0
2019-09-16 15:00:00,52.14,52.19,52.09,52.1,141568.0,45.7425,45.7863,45.6986,45.7074,141568.0
2019-09-16 15:10:00,52.1,52.19,52.1,52.14,182356.0,45.7074,45.7863,45.7074,45.7425,182356.0
2019-09-16 15:20:00,52.14,52.18,52.09,52.12,209079.0,45.7425,45.7776,45.6986,45.7249,209079.0
2019-09-16 15:30:00,52.12,52.26,52.1,52.22,350825.0,45.7249,45.8478,45.7074,45.8127,350825.0
2019-09-16 15:40:00,52.22,52.28,52.17,52.21,421890.0,45.8127,45.8653,45.7688,45.8039,421890.0
2019-09-16 15:50:00,52.21,52.26,52.19,52.22,871987.0,45.8039,45.8478,45.7863,45.8127,871987.0
2019-09-17 09:30:00,52.07,52.15,51.59,51.72,1128681.0,45.6811,45.7512,45.26,45.374,1128681.0
2019-09-17 09:40:00,51.71,51.86,51.65,51.75,607440.0,45.3652,45.4968,45.3126,45.4003,607440.0
2019-09-17 09:50:00,51.75,51.75,51.35,51.43,496060.0,45.4003,45.4003,45.0494,45.1196,496060.0
2019-09-17 10:00:00,51.44,51.54,51.41,51.48,531439.0,45.1284,45.2161,45.102,45.1635,531439.0
2019-09-17 10:10:00,51.48,51.67,51.45,51.62,490442.0,45.1635,45.3301,45.1371,45.2863,490442.0
2019-09-17 10:20:00,51.62,51.66,51.55,51.59,429797.0,45.2863,45.3214,45.2249,45.26,429797.0
2019-09-17 10:30:00,51.59,51.64,51.53,51.57,270407.0,45.26,45.3038,45.2073,45.2424,270407.0
2019-09-17 10:40:00,51.57,51.61,51.53,51.54,266468.0,45.2424,45.2775,45.2073,45.2161,266468.0
2019-09-17 10:50:00,51.54,51.64,51.52,51.61,185274.0,45.2161,45.3038,45.1985,45.2775,185274.0
2019-09-17 11:00:00,51.61,51.79,51.61,51.76,434445.0,45.2775,45.4354,45.2775,45.4091,434445.0
2019-09-17 11:10:00,51.77,51.81,51.69,51.72,236793.0,45.4179,45.453,45.3477,45.374,236793.0
2019-09-17 11:20:00,51.73,51.82,51.71,51.76,342343.0,45.3828,45.4617,45.3652,45.4091,342343.0
2019-09-17 11:30:00,51.75,51.83,51.74,51.8,195301.0,45.4003,45.4705,45.3916,45.4442,195301.0
2019-09-17 11:40:00,51.81,51.86,51.74,51.76,604083.0,45.453,45.4968,45.3916,45.4091,604083.0
2019-09-17 11:50:00,51.75,51.77,51.72,51.77,167084.0,45.4003,45.4179,45.374,45.4179,167084.0
2019-09-17 12:00:00,51.77,51.8,51.68,51.7,395041.0,45.4179,45.4442,45.3389,45.3565,395041.0
2019-09-17 12:10:00,51.69,51.71,51.66,51.68,191903.0,45.3477,45.3652,45.3214,45.3389,191903.0
2019-09-17 12:20:00,51.68,51.73,51.67,51.71,248543.0,45.3389,45.3828,45.3301,45.3652,248543.0
2019-09-17 12:30:00,51.71,51.72,51.63,51.67,158103.0,45.3652,45.374,45.2951,45.3301,158103.0
2019-09-17 12:40:00,51.68,51.71,51.66,51.69,151538.0,45.3389,45.3652,45.3214,45.3477,151538.0
2019-09-17 12:50:00,51.68,51.72,51.65,51.72,188441.0,45.3389,45.374,45.3126,45.374,188441.0
2019-09-17 13:00:00,51.72,51.79,51.71,51.77,134808.0,45.374,45.4354,45.3652,45.4179,134808.0
2019-09-17 13:10:00,51.77,51.81,51.76,51.81,142966.0,45.4179,45.453,45.4091,45.453,142966.0
2019-09-17 13:20:00,51.8,51.82,51.72,51.75,215385.0,45.4442,45.4617,45.374,45.4003,215385.0
2019-09-17 13:30:00,51.75,51.77,51.73,51.76,174463.0,45.4003,45.4179,45.3828,45.4091,174463.0
2019-09-17 13:40:00,51.76,51.85,51.74,51.85,219208.0,45.4091,45.4881,45.3916,45.4881,219208.0
2019-09-17 13:50:00,51.86,51.97,51.84,51.9,235412.0,45.4968,45.5933,45.4793,45.5319,235412.0
2019-09-17 14:00:00,51.91,51.97,51.83,51.85,267711.0,45.5407,45.5933,45.4705,45.4881,267711.0
2019-09-17 14:10:00,51.86,51.89,51.82,51.84,235268.0,45.4968,45.5231,45.4617,45.4793,235268.0
2019-09-17 14:20:00,51.85,51.86,51.76,51.78,139496.0,45.4881,45.4968,45.4091,45.4266,139496.0
2019-09-17 14:30:00,51.78,51.82,51.77,51.78,163098.0,45.4266,45.4617,45.4179,45.4266,163098.0
2019-09-17 14:40:00,51.79,51.84,51.78,51.83,247145.0,45.4354,45.4793,45.4266,45.4705,247145.0
2019-09-17 14:50:00,51.83,51.85,51.78,51.83,229062.0,45.4705,45.4881,45.4266,45.4705,229062.0
2019-09-17 15:00:00,51.83,51.92,51.8,51.91,184132.0,45.4705,45.5495,45.4442,45.5407,184132.0
2019-09-17 15:10:00,51.91,51.93,51.81,51.85,730207.0,45.5407,45.5582,45.453,45.4881,730207.0
2019-09-17 15:20:00,51.86,51.91,51.8,51.89,365780.0,45.4968,45.5407,45.4442,45.5231,365780.0
2019-09-17 15:30:00,51.89,52.01,51.88,51.98,293931.0,45.5231,45.6284,45.5144,45.6021,293931.0
2019-09-17 15:40:00,51.98,52.01,51.95,51.96,431569.0,45.6021,45.6284,45.5758,45.5846,431569.0
2019-09-17 15:50:00,51.95,52.03,51.89,51.95,1629055.0,45.5758,45.646,45.5231,45.5758,1629055.0
2019-09-18 09:30:00,52.13,52.18,51.86,52.0,665114.0,45.7337,45.7776,45.4968,45.6197,665114.0
2019-09-18 09:40:00,52.0,52.06,51.9,51.91,273757.0,45.6197,45.6723,45.5319,45.5407,273757.0
2019-09-18 09:50:00,51.91,51.98,51.85,51.94,200089.0,45.5407,45.6021,45.4881,45.567,200089.0
2019-09-18 10:00:00,51.94,51.96,51.74,51.75,335145.0,45.567,45.5846,45.3916,45.4003,335145.0
2019-09-18 10:10:00,51.76,51.86,51.75,51.8,337459.0,45.4091,45.4968,45.4003,45.4442,337459.0
2019-09-18 10:20:00,51.81,51.81,51.7,51.71,209516.0,45.453,45.453,45.3565,45.3652,209516.0
2019-09-18 10:30:00,51.71,51.76,51.69,51.7,212945.0,45.3652,45.4091,45.3477,45.3565,212945.0
2019-09-18 10:40:00,51.69,51.74,51.65,51.71,198363.0,45.3477,45.3916,45.3126,45.3652,198363.0
2019-09-18 10:50:00,51.71,51.73,51.68,51.71,138218.0,45.3652,45.3828,45.3389,45.3652,138218.0
2019-09-18 11:00:00,51.71,51.73,51.67,51.69,180960.0,45.3652,45.3828,45.3301,45.3477,180960.0
2019-09-18 11:10:00,51.7,51.73,51.68,51.7,220255.0,45.3565,45.3828,45.3389,45.3565,220255.0
2019-09-18 11:20:00,51.71,51.72,51.69,51.7,190219.0,45.3652,45.374,45.3477,45.3565,190219.0
2019-09-18 11:30:00,51.7,51.71,51.63,51.71,135560.0,45.3565,45.3652,45.2951,45.3652,135560.0
2019-09-18 11:40:00,51.7,51.76,51.69,51.74,150230.0,45.3565,45.4091,45.3477,45.3916,150230.0
2019-09-18 11:50:00,51.74,51.8,51.72,51.8,240773.0,45.3916,45.4442,45.374,45.4442,240773.0
2019-09-18 12:00:00,51.79,51.81,51.77,51.77,115113.0,45.4354,45.453,45.4179,45.4179,115113.0
2019-09-18 12:10:00,51.77,51.8,51.73,51.8,240196.0,45.4179,45.4442,45.3828,45.4442,240196.0
2019-09-18 12:20:00,51.8,51.86,51.78,51.85,113520.0,45.4442,45.4968,45.4266,45.4881,113520.0
2019-09-18 12:30:00,51.85,51.9,51.85,51.86,115596.0,45.4881,45.5319,45.4881,45.4968,115596.0
2019-09-18 12:40:00,51.85,51.86,51.8,51.82,172814.0,45.4881,45.4968,45.4442,45.4617,172814.0
2019-09-18 12:50:00,51.83,51.84,51.77,51.78,158922.0,45.4705,45.4793,45.4179,45.4266,158922.0
2019-09-18 13:00:00,51.78,51.79,51.67,51.71,164060.0,45.4266,45.4354,45.3301,45.3652,164060.0
2019-09-18 13:10:00,51.71,51.75,51.68,51.7,135846.0,45.3652,45.4003,45.3389,45.3565,135846.0
2019-09-18 13:20:00,51.7,51.74,51.63,51.64,135512.0,45.3565,45.3916,45.2951,45.3038,135512.0
2019-09-18 13:30:00,51.64,51.72,51.63,51.7,114676.0,45.3038,45.374,45.2951,45.3565,114676.0
2019-09-18 13:40:00,51.7,51.71,51.63,51.65,159527.0,45.3565,45.3652,45.2951,45.3126,159527.0
2019-09-18 13:50:00,51.65,51.72,51.61,51.69,403740.0,45.3126,45.374,45.2775,45.3477,403740.0
2019-09-18 14:00:00,51.72,51.82,51.38,51.53,406029.0,45.374,45.4617,45.0757,45.2073,406029.0
2019-09-18 14:10:00,51.52,51.53,51.26,51.35,405637.0,45.1985,45.2073,44.9704,45.0494,405637.0
2019-09-18 14:20:00,51.36,51.4,51.28,51.33,264998.0,45.0582,45.0933,44.988,45.0319,264998.0
2019-09-18 14:30:00,51.33,51.34,51.16,51.26,433569.0,45.0319,45.0406,44.8827,44.9704,433569.0
2019-09-18 14:40:00,51.26,51.34,51.16,51.22,582760.0,44.9704,45.0406,44.8827,44.9354,582760.0
2019-09-18 14:50:00,51.22,51.41,51.18,51.32,351706.0,44.9354,45.102,44.9003,45.0231,351706.0
2019-09-18 15:00:00,51.32,51.52,51.31,51.47,236897.0,45.0231,45.1985,45.0143,45.1547,236897.0
2019-09-18 15:10:00,51.47,51.54,51.46,51.52,262562.0,45.1547,45.2161,45.1459,45.1985,262562.0
2019-09-18 15:20:00,51.52,51.61,51.48,51.58,355359.0,45.1985,45.2775,45.1635,45.2512,355359.0
2019-09-18 15:30:00,51.59,51.77,51.58,51.65,648509.0,45.26,45.4179,45.2512,45.3126,648509.0
2019-09-18 15:40:00,51.65,51.75,51.61,51.69,706194.0,45.3126,45.4003,45.2775,45.3477,706194.0
2019-09-18 15:50:00,51.69,51.76,51.63,51.74,1421325.0,45.3477,45.4091,45.2951,45.3916,1421325.0
2019-09-19 09:30:00,51.71,51.99,51.54,51.87,730598.0,45.3652,45.6109,45.2161,45.5056,730598.0
2019-09-19 09:40:00,51.87,51.93,51.74,51.76,353048.0,45.5056,45.5582,45.3916,45.4091,353048.0
2019-09-19 09:50:00,51.76,51.78,51.64,51.68,401660.0,45.4091,45.4266,45.3038,45.3389,401660.0
2019-09-19 10:00:00,51.68,51.76,51.65,51.73,220763.0,45.3389,45.4091,45.3126,45.3828,220763.0
2019-09-19 10:10:00,51.73,51.82,51.7,51.74,252969.0,45.3828,45.4617,45.3565,45.3916,252969.0
2019-09-19 10:20:00,51.75,51.77,51.67,51.7,318438.0,45.4003,45.4179,45.3301,45.3565,318438.0
2019-09-19 10:30:00,51.71,51.81,51.7,51.76,250015.0,45.3652,45.453,45.3565,45.4091,250015.0
2019-09-19 10:40:00,51.77,51.77,51.71,51.74,112124.0,45.4179,45.4179,45.3652,45.3916,112124.0
2019-09-19 10:50:00,51.74,51.79,51.69,51.71,189460.0,45.3916,45.4354,45.3477,45.3652,189460.0
2019-09-19 11:00:00,51.71,51.76,51.67,51.75,209724.0,45.3652,45.4091,45.3301,45.4003,209724.0
2019-09-19 11:10:00,51.75,51.83,51.7,51.81,194818.0,45.4003,45.4705,45.3565,45.453,194818.0
2019-09-19 11:20:00,51.81,51.87,51.81,51.83,171374.0,45.453,45.5056,45.453,45.4705,171374.0
2019-09-19 11:30:00,51.84,51.89,51.82,51.86,165826.0,45.4793,45.5231,45.4617,45.4968,165826.0
2019-09-19 11:40:00,51.85,51.85,51.76,51.79,171401.0,45.4881,45.4881,45.4091,45.4354,171401.0
2019-09-19 11:50:00,51.79,51.79,51.72,51.74,102345.0,45.4354,45.4354,45.374,45.3916,102345.0
2019-09-19 12:00:00,51.74,51.79,51.74,51.78,115111.0,45.3916,45.4354,45.3916,45.4266,115111.0
2019-09-19 12:10:00,51.78,51.81,51.72,51.72,107975.0,45.4266,45.453,45.374,45.374,107975.0
2019-09-19 12:20:00,51.72,51.74,51.56,51.56,218996.0,45.374,45.3916,45.2336,45.2336,218996.0
2019-09-19 12:30:00,51.56,51.66,51.54,51.65,191663.0,45.2336,45.3214,45.2161,45.3126,191663.0
2019-09-19 12:40:00,51.65,51.67,51.6,51.65,124313.0,45.3126,45.3301,45.2687,45.3126,124313.0
2019-09-19 12:50:00,51.65,51.69,51.62,51.66,238766.0,45.3126,45.3477,45.2863,45.3214,238766.0
2019-09-19 13:00:00,51.66,51.72,51.64,51.66,148783.0,45.3214,45.374,45.3038,45.3214,148783.0
2019-09-19 13:10:00,51.66,51.71,51.64,51.71,151765.0,45.3214,45.3652,45.3038,45.3652,151765.0
2019-09-19 13:20:00,51.7,51.71,51.63,51.66,70292.0,45.3565,45.3652,45.2951,45.3214,70292.0
2019-09-19 13:30:00,51.65,51.66,51.51,51.6,198414.0,45.3126,45.3214,45.1898,45.2687,198414.0
2019-09-19 13:40:00,51.6,51.61,51.5,51.57,151110.0,45.2687,45.2775,45.181,45.2424,151110.0
2019-09-19 13:50:00,51.57,51.69,51.55,51.69,184381.0,45.2424,45.3477,45.2249,45.3477,184381.0
2019-09-19 14:00:00,51.69,51.75,51.69,51.73,240734.0,45.3477,45.4003,45.3477,45.3828,240734.0
2019-09-19 14:10:00,51.73,51.73,51.69,51.7,89274.0,45.3828,45.3828,45.3477,45.3565,89274.0
2019-09-19 14:20:00,51.71,51.71,51.64,51.66,90064.0,45.3652,45.3652,45.3038,45.3214,90064.0
2019-09-19 14:30:00,51.66,51.66,51.61,51.63,88523.0,45.3214,45.3214,45.2775,45.2951,88523.0
2019-09-19 14:40:00,51.63,51.66,51.62,51.65,93772.0,45.2951,45.3214,45.2863,45.3126,93772.0
2019-09-19 14:50:00,51.65,51.7,51.64,51.69,133992.0,45.3126,45.3565,45.3038,45.3477,133992.0
2019-09-19 15:00:00,51.69,51.7,51.63,51.65,173136.0,45.3477,45.3565,45.2951,45.3126,173136.0
2019-09-19 15:10:00,51.65,51.66,51.6,51.62,158261.0,45.3126,45.3214,45.2687,45.2863,158261.0
2019-09-19 15:20:00,51.63,51.7,51.61,51.66,154320.0,45.2951,45.3565,45.2775,45.3214,154320.0
2019-09-19 15:30:00,51.66,51.68,51.55,51.66,272635.0,45.3214,45.3389,45.2249,45.3214,272635.0
2019-09-19 15:40:00,51.66,51.67,51.6,51.62,306819.0,45.3214,45.3301,45.2687,45.2863,306819.0
2019-09-19 15:50:00,51.62,51.63,51.52,51.58,1178561.0,45.2863,45.2951,45.1985,45.2512,1178561.0
2019-09-20 09:30:00,51.57,51.88,51.57,51.83,6361102.0,45.2424,45.5144,45.2424,45.4705,6361102.0
2019-09-20 09:40:00,51.83,51.85,51.66,51.68,147496.0,45.4705,45.4881,45.3214,45.3389,147496.0
2019-09-20 09:50:00,51.68,51.72,51.58,51.59,209170.0,45.3389,45.374,45.2512,45.26,209170.0
2019-09-20 10:00:00,51.59,51.75,51.56,51.73,317044.0,45.26,45.4003,45.2336,45.3828,317044.0
2019-09-20 10:10:00,51.73,51.76,51.67,51.74,219369.0,45.3828,45.4091,45.3301,45.3916,219369.0
2019-09-20 10:20:00,51.74,51.75,51.67,51.72,142387.0,45.3916,45.4003,45.3301,45.374,142387.0
2019-09-20 10:30:00,51.72,51.77,51.67,51.68,174990.0,45.374,45.4179,45.3301,45.3389,174990.0
2019-09-20 10:40:00,51.69,51.78,51.66,51.73,327767.0,45.3477,45.4266,45.3214,45.3828,327767.0
2019-09-20 10:50:00,51.74,51.75,51.65,51.71,275894.0,45.3916,45.4003,45.3126,45.3652,275894.0
2019-09-20 11:00:00,51.7,51.78,51.69,51.76,193099.0,45.3565,45.4266,45.3477,45.4091,193099.0
2019-09-20 11:10:00,51.75,51.79,51.65,51.65,168839.0,45.4003,45.4354,45.3126,45.3126,168839.0
2019-09-20 11:20:00,51.65,51.68,51.59,51.66,265265.0,45.3126,45.3389,45.26,45.3214,265265.0
2019-09-20 11:30:00,51.65,51.67,51.57,51.59,149600.0,45.3126,45.3301,45.2424,45.26,149600.0
2019-09-20 11:40:00,51.6,51.63,51.54,51.61,138350.0,45.2687,45.2951,45.2161,45.2775,138350.0
2019-09-20 11:50:00,51.61,51.65,51.6,51.63,114357.0,45.2775,45.3126,45.2687,45.2951,114357.0
2019-09-20 12:00:00,51.62,51.67,51.62,51.66,115579.0,45.2863,45.3301,45.2863,45.3214,115579.0
2019-09-20 12:10:00,51.66,51.76,51.66,51.75,201024.0,45.3214,45.4091,45.3214,45.4003,201024.0
2019-09-20 12:20:00,51.75,51.77,51.65,51.68,143978.0,45.4003,45.4179,45.3126,45.3389,143978.0
2019-09-20 12:30:00,51.68,51.69,51.59,51.6,249511.0,45.3389,45.3477,45.26,45.2687,249511.0
2019-09-20 12:40:00,51.6,51.65,51.56,51.64,142467.0,45.2687,45.3126,45.2336,45.3038,142467.0
2019-09-20 12:50:00,51.64,51.66,51.63,51.64,93094.0,45.3038,45.3214,45.2951,45.3038,93094.0
2019-09-20 13:00:00,51.64,51.67,51.64,51.64,107681.0,45.3038,45.3301,45.3038,45.3038,107681.0
2019-09-20 13:10:00,51.65,51.65,50.88,51.22,1103909.0,45.3126,45.3126,44.6371,44.9354,1103909.0
2019-09-20 13:20:00,51.22,51.31,51.1,51.28,331367.0,44.9354,45.0143,44.8301,44.988,331367.0
2019-09-20 13:30:00,51.29,51.29,51.16,51.2,210001.0,44.9968,44.9968,44.8827,44.9178,210001.0
2019-09-20 13:40:00,51.2,51.22,51.13,51.15,238889.0,44.9178,44.9354,44.8564,44.8739,238889.0
2019-09-20 13:50:00,51.14,51.2,50.98,51.18,496218.0,44.8652,44.9178,44.7248,44.9003,496218.0
2019-09-20 14:00:00,51.19,51.34,51.16,51.19,357551.0,44.909,45.0406,44.8827,44.909,357551.0
2019-09-20 14:10:00,51.19,51.2,51.09,51.13,207940.0,44.909,44.9178,44.8213,44.8564,207940.0
2019-09-20 14:20:00,51.13,51.22,51.12,51.18,196285.0,44.8564,44.9354,44.8476,44.9003,196285.0
2019-09-20 14:30:00,51.18,51.26,51.16,51.23,248354.0,44.9003,44.9704,44.8827,44.9441,248354.0
2019-09-20 14:40:00,51.23,51.24,51.08,51.09,234014.0,44.9441,44.9529,44.8125,44.8213,234014.0
2019-09-20 14:50:00,51.09,51.18,51.06,51.11,247891.0,44.8213,44.9003,44.795,44.8389,247891.0
2019-09-20 15:00:00,51.12,51.15,51.08,51.09,312972.0,44.8476,44.8739,44.8125,44.8213,312972.0
2019-09-20 15:10:00,51.1,51.15,51.07,51.13,257083.0,44.8301,44.8739,44.8038,44.8564,257083.0
2019-09-20 15:20:00,51.14,51.14,51.01,51.03,484515.0,44.8652,44.8652,44.7511,44.7687,484515.0
2019-09-20 15:30:00,51.03,51.07,51.01,51.03,482917.0,44.7687,44.8038,44.7511,44.7687,482917.0
2019-09-20 15:40:00,51.04,51.06,50.81,50.82,676311.0,44.7774,44.795,44.5757,44.5844,676311.0
2019-09-20 15:50:00,50.83,51.01,50.6,50.6,3263802.0,44.5932,44.7511,44.3914,44.3914,3263802.0
2019-09-23 09:30:00,50.83,50.84,50.48,50.66,977948.0,44.5932,44.602,44.2862,44.4441,977948.0
2019-09-23 09:40:00,50.66,50.78,50.45,50.63,672247.0,44.4441,44.5493,44.2598,44.4178,672247.0
2019-09-23 09:50:00,50.63,50.71,50.49,50.51,499868.0,44.4178,44.4879,44.2949,44.3125,499868.0
2019-09-23 10:00:00,50.5,50.56,50.4,50.51,381253.0,44.3037,44.3563,44.216,44.3125,381253.0
2019-09-23 10:10:00,50.5,50.58,50.39,50.56,277569.0,44.3037,44.3739,44.2072,44.3563,277569.0
2019-09-23 10:20:00,50.57,50.67,50.56,50.58,263814.0,44.3651,44.4528,44.3563,44.3739,263814.0
2019-09-23 10:30:00,50.59,50.7,50.56,50.67,290534.0,44.3827,44.4792,44.3563,44.4528,290534.0
2019-09-23 10:40:00,50.67,50.68,50.5,50.57,373792.0,44.4528,44.4616,44.3037,44.3651,373792.0
2019-09-23 10:50:00,50.57,50.71,50.56,50.61,326038.0,44.3651,44.4879,44.3563,44.4002,326038.0
2019-09-23 11:00:00,50.62,50.73,50.61,50.69,427061.0,44.409,44.5055,44.4002,44.4704,427061.0
2019-09-23 11:10:00,50.68,50.75,50.62,50.69,267865.0,44.4616,44.523,44.409,44.4704,267865.0
2019-09-23 11:20:00,50.69,50.72,50.64,50.71,221537.0,44.4704,44.4967,44.4265,44.4879,221537.0
2019-09-23 11:30:00,50.7,50.75,50.68,50.73,407208.0,44.4792,44.523,44.4616,44.5055,407208.0
2019-09-23 11:40:00,50.73,50.84,50.72,50.83,391435.0,44.5055,44.602,44.4967,44.5932,391435.0
2019-09-23 11:50:00,50.83,50.84,50.77,50.79,221479.0,44.5932,44.602,44.5406,44.5581,221479.0
2019-09-23 12:00:00,50.79,50.87,50.77,50.85,214890.0,44.5581,44.6283,44.5406,44.6108,214890.0
2019-09-23 12:10:00,50.85,50.92,50.83,50.85,372965.0,44.6108,44.6722,44.5932,44.6108,372965.0
2019-09-23 12:20:00,50.84,51.01,50.84,50.96,240162.0,44.602,44.7511,44.602,44.7073,240162.0
2019-09-23 12:30:00,50.96,50.96,50.93,50.94,191369.0,44.7073,44.7073,44.6809,44.6897,191369.0
2019-09-23 12:40:00,50.94,50.98,50.92,50.95,135552.0,44.6897,44.7248,44.6722,44.6985,135552.0
2019-09-23 12:50:00,50.95,51.06,50.94,51.03,397499.0,44.6985,44.795,44.6897,44.7687,397499.0
2019-09-23 13:00:00,51.02,51.05,50.95,51.03,223433.0,44.7599,44.7862,44.6985,44.7687,223433.0
2019-09-23 13:10:00,51.02,51.05,50.97,51.01,106031.0,44.7599,44.7862,44.716,44.7511,106031.0
2019-09-23 13:20:00,51.02,51.07,50.99,51.06,126401.0,44.7599,44.8038,44.7336,44.795,126401.0
2019-09-23 13:30:00,51.06,51.12,51.04,51.1,143493.0,44.795,44.8476,44.7774,44.8301,143493.0
2019-09-23 13:40:00,51.1,51.16,51.09,51.14,153296.0,44.8301,44.8827,44.8213,44.8652,153296.0
2019-09-23 13:50:00,51.14,51.17,51.08,51.09,115194.0,44.8652,44.8915,44.8125,44.8213,115194.0
2019-09-23 14:00:00,51.09,51.11,51.05,51.05,138216.0,44.8213,44.8389,44.7862,44.7862,138216.0
2019-09-23 14:10:00,51.05,51.1,51.03,51.09,197822.0,44.7862,44.8301,44.7687,44.8213,197822.0
2019-09-23 14:20:00,51.09,51.12,51.04,51.07,105665.0,44.8213,44.8476,44.7774,44.8038,105665.0
2019-09-23 14:30:00,51.07,51.17,51.07,51.13,159436.0,44.8038,44.8915,44.8038,44.8564,159436.0
2019-09-23 14:40:00,51.12,51.23,51.1,51.21,255211.0,44.8476,44.9441,44.8301,44.9266,255211.0
2019-09-23 14:50:00,51.21,51.22,51.12,51.14,297203.0,44.9266,44.9354,44.8476,44.8652,297203.0
2019-09-23 15:00:00,51.13,51.2,51.07,51.18,343525.0,44.8564,44.9178,44.8038,44.9003,343525.0
2019-09-23 15:10:00,51.18,51.18,51.14,51.15,209995.0,44.9003,44.9003,44.8652,44.8739,209995.0
2019-09-23 15:20:00,51.14,51.15,51.07,51.08,163239.0,44.8652,44.8739,44.8038,44.8125,163239.0
2019-09-23 15:30:00,51.08,51.13,51.06,51.1,319934.0,44.8125,44.8564,44.795,44.8301,319934.0
2019-09-23 15:40:00,51.09,51.1,51.01,51.02,373773.0,44.8213,44.8301,44.7511,44.7599,373773.0
2019-09-23 15:50:00,51.02,51.06,50.82,50.9,2527318.0,44.7599,44.795,44.5844,44.6546,2527318.0
2019-09-24 09:30:00,51.1,51.18,50.52,50.83,1077142.0,44.8301,44.9003,44.3212,44.5932,1077142.0
2019-09-24 09:40:00,50.83,50.99,50.71,50.93,436657.0,44.5932,44.7336,44.4879,44.6809,436657.0
2019-09-24 09:50:00,50.94,51.0,50.83,50.85,402472.0,44.6897,44.7424,44.5932,44.6108,402472.0
2019-09-24 10:00:00,50.85,50.9,50.77,50.84,375101.0,44.6108,44.6546,44.5406,44.602,375101.0
2019-09-24 10:10:00,50.84,50.84,50.67,50.73,395060.0,44.602,44.602,44.4528,44.5055,395060.0
2019-09-24 10:20:00,50.73,50.74,50.38,50.49,1871830.0,44.5055,44.5143,44.1984,44.2949,1871830.0
2019-09-24 10:30:00,50.48,50.61,50.46,50.52,563773.0,44.2862,44.4002,44.2686,44.3212,563773.0
2019-09-24 10:40:00,50.52,50.53,50.23,50.28,588244.0,44.3212,44.33,44.0668,44.1107,588244.0
2019-09-24 10:50:00,50.29,50.49,50.28,50.45,479506.0,44.1195,44.2949,44.1107,44.2598,479506.0
2019-09-24 11:00:00,50.45,50.45,50.32,50.4,393416.0,44.2598,44.2598,44.1458,44.216,393416.0
2019-09-24 11:10:00,50.39,50.41,50.31,50.36,305330.0,44.2072,44.2247,44.137,44.1809,305330.0
2019-09-24 11:20:00,50.35,50.43,50.34,50.43,302336.0,44.1721,44.2423,44.1633,44.2423,302336.0
2019-09-24 11:30:00,50.43,50.44,50.22,50.23,436575.0,44.2423,44.2511,44.0581,44.0668,436575.0
2019-09-24 11:40:00,50.22,50.35,50.17,50.32,278574.0,44.0581,44.1721,44.0142,44.1458,278574.0
2019-09-24 11:50:00,50.32,50.32,50.25,50.29,172803.0,44.1458,44.1458,44.0844,44.1195,172803.0
2019-09-24 12:00:00,50.29,50.38,50.25,50.37,148955.0,44.1195,44.1984,44.0844,44.1897,148955.0
2019-09-24 12:10:00,50.38,50.38,50.2,50.2,291032.0,44.1984,44.1984,44.0405,44.0405,291032.0
2019-09-24 12:20:00,50.19,50.21,49.84,50.03,879831.0,44.0317,44.0493,43.7247,43.8914,879831.0
2019-09-24 12:30:00,50.03,50.1,49.94,50.01,399858.0,43.8914,43.9528,43.8124,43.8738,399858.0
2019-09-24 12:40:00,50.01,50.02,49.88,49.92,306003.0,43.8738,43.8826,43.7598,43.7949,306003.0
2019-09-24 12:50:00,49.92,49.92,49.76,49.8,274545.0,43.7949,43.7949,43.6545,43.6896,274545.0
2019-09-24 13:00:00,49.79,49.87,49.79,49.82,300110.0,43.6808,43.751,43.6808,43.7071,300110.0
2019-09-24 13:10:00,49.82,49.83,49.7,49.81,305696.0,43.7071,43.7159,43.6019,43.6984,305696.0
2019-09-24 13:20:00,49.81,49.82,49.73,49.74,380126.0,43.6984,43.7071,43.6282,43.637,380126.0
2019-09-24 13:30:00,49.75,49.86,49.74,49.84,1082625.0,43.6457,43.7422,43.637,43.7247,1082625.0
2019-09-24 13:40:00,49.84,49.86,49.75,49.83,263859.0,43.7247,43.7422,43.6457,43.7159,263859.0
2019-09-24 13:50:00,49.83,49.87,49.76,49.79,180733.0,43.7159,43.751,43.6545,43.6808,180733.0
2019-09-24 14:00:00,49.79,49.79,49.66,49.69,225886.0,43.6808,43.6808,43.5668,43.5931,225886.0
2019-09-24 14:10:00,49.68,50.07,49.66,50.0,1100611.0,43.5843,43.9265,43.5668,43.8651,1100611.0
2019-09-24 14:20:00,50.01,50.02,49.91,49.98,481982.0,43.8738,43.8826,43.7861,43.8475,481982.0
2019-09-24 14:30:00,49.99,50.0,49.64,49.76,740083.0,43.8563,43.8651,43.5492,43.6545,740083.0
2019-09-24 14:40:00,49.76,49.83,49.68,49.8,468845.0,43.6545,43.7159,43.5843,43.6896,468845.0
2019-09-24 14:50:00,49.8,49.86,49.77,49.81,328334.0,43.6896,43.7422,43.6633,43.6984,328334.0
2019-09-24 15:00:00,49.81,49.82,49.72,49.78,294939.0,43.6984,43.7071,43.6194,43.672,294939.0
2019-09-24 15:10:00,49.78,49.89,49.77,49.81,332700.0,43.672,43.7685,43.6633,43.6984,332700.0
2019-09-24 15:20:00,49.82,49.83,49.69,49.73,626785.0,43.7071,43.7159,43.5931,43.6282,626785.0
2019-09-24 15:30:00,49.73,49.73,49.65,49.7,592644.0,43.6282,43.6282,43.558,43.6019,592644.0
2019-09-24 15:40:00,49.7,49.96,49.67,49.95,945035.0,43.6019,43.83,43.5755,43.8212,945035.0
2019-09-24 15:50:00,49.94,49.95,49.75,49.81,2253432.0,43.8124,43.8212,43.6457,43.6984,2253432.0
2019-09-25 09:30:00,49.75,49.92,49.58,49.88,748952.0,43.6457,43.7949,43.4966,43.7598,748952.0
2019-09-25 09:40:00,49.89,49.98,49.82,49.88,434112.0,43.7685,43.8475,43.7071,43.7598,434112.0
2019-09-25 09:50:00,49.87,49.89,49.65,49.71,298407.0,43.751,43.7685,43.558,43.6106,298407.0
2019-09-25 10:00:00,49.72,49.76,49.42,49.64,611850.0,43.6194,43.6545,43.3562,43.5492,611850.0
2019-09-25 10:10:00,49.64,49.77,49.64,49.77,490515.0,43.5492,43.6633,43.5492,43.6633,490515.0
2019-09-25 10:20:00,49.76,49.91,49.73,49.89,460968.0,43.6545,43.7861,43.6282,43.7685,460968.0
2019-09-25 10:30:00,49.89,49.99,49.86,49.93,401323.0,43.7685,43.8563,43.7422,43.8036,401323.0
2019-09-25 10:40:00,49.93,49.96,49.86,49.91,468953.0,43.8036,43.83,43.7422,43.7861,468953.0
2019-09-25 10:50:00,49.91,50.16,49.88,50.14,722138.0,43.7861,44.0054,43.7598,43.9879,722138.0
2019-09-25 11:00:00,50.15,50.21,50.08,50.1,502442.0,43.9966,44.0493,43.9352,43.9528,502442.0
2019-09-25 11:10:00,50.1,50.28,50.09,50.19,250945.0,43.9528,44.1107,43.944,44.0317,250945.0
2019-09-25 11:20:00,50.19,50.29,50.19,50.22,274627.0,44.0317,44.1195,44.0317,44.0581,274627.0
2019-09-25 11:30:00,50.22,50.29,50.08,50.12,440722.0,44.0581,44.1195,43.9352,43.9703,440722.0
2019-09-25 11:40:00,50.12,50.18,50.1,50.14,244136.0,43.9703,44.023,43.9528,43.9879,244136.0
2019-09-25 11:50:00,50.13,50.17,50.1,50.16,251494.0,43.9791,44.0142,43.9528,44.0054,251494.0
2019-09-25 12:00:00,50.16,50.36,50.15,50.32,400802.0,44.0054,44.1809,43.9966,44.1458,400802.0
2019-09-25 12:10:00,50.32,50.42,50.27,50.36,313622.0,44.1458,44.2335,44.1019,44.1809,313622.0
2019-09-25 12:20:00,50.37,50.53,50.35,50.51,297413.0,44.1897,44.33,44.1721,44.3125,297413.0
2019-09-25 12:30:00,50.51,50.53,50.46,50.46,167779.0,44.3125,44.33,44.2686,44.2686,167779.0
2019-09-25 12:40:00,50.47,50.49,50.41,50.48,160258.0,44.2774,44.2949,44.2247,44.2862,160258.0
2019-09-25 12:50:00,50.49,50.58,50.42,50.5,290707.0,44.2949,44.3739,44.2335,44.3037,290707.0
2019-09-25 13:00:00,50.51,50.61,50.48,50.6,205656.0,44.3125,44.4002,44.2862,44.3914,205656.0
2019-09-25 13:10:00,50.6,50.65,50.56,50.59,205107.0,44.3914,44.4353,44.3563,44.3827,205107.0
2019-09-25 13:20:00,50.58,50.69,50.57,50.66,195179.0,44.3739,44.4704,44.3651,44.4441,195179.0
2019-09-25 13:30:00,50.66,50.75,50.65,50.7,215477.0,44.4441,44.523,44.4353,44.4792,215477.0
2019-09-25 13:40:00,50.7,50.79,50.68,50.73,250555.0,44.4792,44.5581,44.4616,44.5055,250555.0
2019-09-25 13:50:00,50.72,50.8,50.72,50.78,128029.0,44.4967,44.5669,44.4967,44.5493,128029.0
2019-09-25 14:00:00,50.78,50.88,50.76,50.87,268160.0,44.5493,44.6371,44.5318,44.6283,268160.0
2019-09-25 14:10:00,50.87,50.94,50.84,50.89,225563.0,44.6283,44.6897,44.602,44.6458,225563.0
2019-09-25 14:20:00,50.89,50.9,50.84,50.86,184041.0,44.6458,44.6546,44.602,44.6195,184041.0
2019-09-25 14:30:00,50.86,50.93,50.85,50.87,208916.0,44.6195,44.6809,44.6108,44.6283,208916.0
2019-09-25 14:40:00,50.87,51.0,50.87,50.98,339885.0,44.6283,44.7424,44.6283,44.7248,339885.0
2019-09-25 14:50:00,50.98,51.02,50.94,51.01,179142.0,44.7248,44.7599,44.6897,44.7511,179142.0
2019-09-25 15:00:00,51.01,51.09,50.99,51.07,283886.0,44.7511,44.8213,44.7336,44.8038,283886.0
2019-09-25 15:10:00,51.08,51.16,51.07,51.14,320727.0,44.8125,44.8827,44.8038,44.8652,320727.0
2019-09-25 15:20:00,51.14,51.17,51.1,51.14,274791.0,44.8652,44.8915,44.8301,44.8652,274791.0
2019-09-25 15:30:00,51.14,51.18,51.1,51.14,387887.0,44.8652,44.9003,44.8301,44.8652,387887.0
2019-09-25 15:40:00,51.13,51.19,51.09,51.17,501885.0,44.8564,44.909,44.8213,44.8915,501885.0
2019-09-25 15:50:00,51.16,51.21,50.95,51.03,2287224.0,44.8827,44.9266,44.6985,44.7687,2287224.0
2019-09-26 09:30:00,50.98,51.1,50.68,50.74,537781.0,44.7248,44.8301,44.4616,44.5143,537781.0
2019-09-26 09:40:00,50.73,50.77,50.64,50.77,210620.0,44.5055,44.5406,44.4265,44.5406,210620.0
2019-09-26 09:50:00,50.76,50.76,50.56,50.62,184160.0,44.5318,44.5318,44.3563,44.409,184160.0
2019-09-26 10:00:00,50.62,50.7,50.49,50.54,414271.0,44.409,44.4792,44.2949,44.3388,414271.0
2019-09-26 10:10:00,50.53,50.58,50.34,50.39,408529.0,44.33,44.3739,44.1633,44.2072,408529.0
2019-09-26 10:20:00,50.4,50.6,50.35,50.6,241319.0,44.216,44.3914,44.1721,44.3914,241319.0
2019-09-26 10:30:00,50.59,50.66,50.5,50.65,222066.0,44.3827,44.4441,44.3037,44.4353,222066.0
2019-09-26 10:40:00,50.64,50.75,50.59,50.74,257667.0,44.4265,44.523,44.3827,44.5143,257667.0
2019-09-26 10:50:00,50.73,50.79,50.41,50.56,394573.0,44.5055,44.5581,44.2247,44.3563,394573.0
2019-09-26 11:00:00,50.55,50.58,50.34,50.48,442674.0,44.3476,44.3739,44.1633,44.2862,442674.0
2019-09-26 11:10:00,50.48,50.59,50.39,50.45,272549.0,44.2862,44.3827,44.2072,44.2598,272549.0
2019-09-26 11:20:00,50.45,50.49,50.38,50.46,315089.0,44.2598,44.2949,44.1984,44.2686,315089.0
2019-09-26 11:30:00,50.45,50.66,50.42,50.64,144832.0,44.2598,44.4441,44.2335,44.4265,144832.0
2019-09-26 11:40:00,50.64,50.64,50.53,50.57,128795.0,44.4265,44.4265,44.33,44.3651,128795.0
2019-09-26 11:50:00,50.57,50.62,50.51,50.6,146450.0,44.3651,44.409,44.3125,44.3914,146450.0
2019-09-26 12:00:00,50.6,50.79,50.53,50.78,182875.0,44.3914,44.5581,44.33,44.5493,182875.0
2019-09-26 12:10:00,50.79,50.8,50.73,50.78,146982.0,44.5581,44.5669,44.5055,44.5493,146982.0
2019-09-26 12:20:00,50.78,50.88,50.73,50.86,135216.0,44.5493,44.6371,44.5055,44.6195,135216.0
2019-09-26 12:30:00,50.86,50.87,50.78,50.86,74458.0,44.6195,44.6283,44.5493,44.6195,74458.0
2019-09-26 12:40:00,50.86,50.86,50.75,50.76,69746.0,44.6195,44.6195,44.523,44.5318,69746.0
2019-09-26 12:50:00,50.76,50.77,50.67,50.73,94256.0,44.5318,44.5406,44.4528,44.5055,94256.0
2019-09-26 13:00:00,50.73,50.76,50.71,50.73,72990.0,44.5055,44.5318,44.4879,44.5055,72990.0
2019-09-26 13:10:00,50.73,50.74,50.65,50.65,68707.0,44.5055,44.5143,44.4353,44.4353,68707.0
2019-09-26 13:20:00,50.65,50.65,50.59,50.62,101587.0,44.4353,44.4353,44.3827,44.409,101587.0
2019-09-26 13:30:00,50.61,50.74,50.61,50.71,123668.0,44.4002,44.5143,44.4002,44.4879,123668.0
2019-09-26 13:40:00,50.7,50.76,50.68,50.75,122255.0,44.4792,44.5318,44.4616,44.523,122255.0
2019-09-26 13:50:00,50.75,50.81,50.72,50.81,109235.0,44.523,44.5757,44.4967,44.5757,109235.0
2019-09-26 14:00:00,50.81,50.98,50.8,50.98,196495.0,44.5757,44.7248,44.5669,44.7248,196495.0
2019-09-26 14:10:00,50.97,50.99,50.89,50.9,179112.0,44.716,44.7336,44.6458,44.6546,179112.0
2019-09-26 14:20:00,50.91,50.96,50.87,50.89,84810.0,44.6634,44.7073,44.6283,44.6458,84810.0
2019-09-26 14:30:00,50.9,50.94,50.88,50.9,111521.0,44.6546,44.6897,44.6371,44.6546,111521.0
2019-09-26 14:40:00,50.91,50.95,50.86,50.9,104752.0,44.6634,44.6985,44.6195,44.6546,104752.0
2019-09-26 14:50:00,50.89,50.9,50.79,50.8,143273.0,44.6458,44.6546,44.5581,44.5669,143273.0
2019-09-26 15:00:00,50.8,50.92,50.8,50.92,159305.0,44.5669,44.6722,44.5669,44.6722,159305.0
2019-09-26 15:10:00,50.91,50.98,50.89,50.94,226667.0,44.6634,44.7248,44.6458,44.6897,226667.0
2019-09-26 15:20:00,50.94,51.06,50.9,51.02,337063.0,44.6897,44.795,44.6546,44.7599,337063.0
2019-09-26 15:30:00,51.02,51.15,50.99,51.05,318204.0,44.7599,44.8739,44.7336,44.7862,318204.0
2019-09-26 15:40:00,51.05,51.06,50.97,50.98,252818.0,44.7862,44.795,44.716,44.7248,252818.0
2019-09-26 15:50:00,50.98,51.0,50.84,50.93,1115865.0,44.7248,44.7424,44.602,44.6809,1115865.0
2019-09-27 09:30:00,50.63,50.98,50.63,50.84,637348.0,44.4178,44.7248,44.4178,44.602,637348.0
2019-09-27 09:40:00,50.83,50.92,50.79,50.85,320971.0,44.5932,44.6722,44.5581,44.6108,320971.0
2019-09-27 09:50:00,50.86,50.87,50.6,50.66,324968.0,44.6195,44.6283,44.3914,44.4441,324968.0
2019-09-27 10:00:00,50.67,50.71,50.53,50.68,310815.0,44.4528,44.4879,44.33,44.4616,310815.0
2019-09-27 10:10:00,50.68,50.82,50.64,50.8,228214.0,44.4616,44.5844,44.4265,44.5669,228214.0
2019-09-27 10:20:00,50.8,50.83,50.74,50.83,149482.0,44.5669,44.5932,44.5143,44.5932,149482.0
2019-09-27 10:30:00,50.83,50.98,50.8,50.98,239201.0,44.5932,44.7248,44.5669,44.7248,239201.0
2019-09-27 10:40:00,50.98,51.04,50.94,51.01,284158.0,44.7248,44.7774,44.6897,44.7511,284158.0
2019-09-27 10:50:00,51.01,51.08,50.96,51.07,127564.0,44.7511,44.8125,44.7073,44.8038,127564.0
2019-09-27 11:00:00,51.07,51.16,51.04,51.15,221782.0,44.8038,44.8827,44.7774,44.8739,221782.0
2019-09-27 11:10:00,51.15,51.22,51.12,51.12,218415.0,44.8739,44.9354,44.8476,44.8476,218415.0
2019-09-27 11:20:00,51.12,51.17,51.08,51.16,113473.0,44.8476,44.8915,44.8125,44.8827,113473.0
2019-09-27 11:30:00,51.15,51.21,50.53,50.77,625513.0,44.8739,44.9266,44.33,44.5406,625513.0
2019-09-27 11:40:00,50.76,50.93,50.7,50.86,424899.0,44.5318,44.6809,44.4792,44.6195,424899.0
2019-09-27 11:50:00,50.85,51.21,50.79,51.01,279886.0,44.6108,44.9266,44.5581,44.7511,279886.0
2019-09-27 12:00:00,51.0,51.07,50.93,51.05,223092.0,44.7424,44.8038,44.6809,44.7862,223092.0
2019-09-27 12:10:00,51.06,51.15,50.89,50.9,258880.0,44.795,44.8739,44.6458,44.6546,258880.0
2019-09-27 12:20:00,50.89,50.98,50.88,50.98,141892.0,44.6458,44.7248,44.6371,44.7248,141892.0
2019-09-27 12:30:00,50.97,50.97,50.88,50.96,131708.0,44.716,44.716,44.6371,44.7073,131708.0
2019-09-27 12:40:00,50.96,51.03,50.88,50.9,164591.0,44.7073,44.7687,44.6371,44.6546,164591.0
2019-09-27 12:50:00,50.91,50.96,50.78,50.79,229901.0,44.6634,44.7073,44.5493,44.5581,229901.0
2019-09-27 13:00:00,50.78,50.95,50.73,50.93,256943.0,44.5493,44.6985,44.5055,44.6809,256943.0
2019-09-27 13:10:00,50.94,50.94,50.8,50.85,117230.0,44.6897,44.6897,44.5669,44.6108,117230.0
2019-09-27 13:20:00,50.84,50.9,50.82,50.9,165254.0,44.602,44.6546,44.5844,44.6546,165254.0
2019-09-27 13:30:00,50.89,50.89,50.75,50.82,116070.0,44.6458,44.6458,44.523,44.5844,116070.0
2019-09-27 13:40:00,50.83,50.9,50.77,50.78,181091.0,44.5932,44.6546,44.5406,44.5493,181091.0
2019-09-27 13:50:00,50.78,50.86,50.71,50.84,206825.0,44.5493,44.6195,44.4879,44.602,206825.0
2019-09-27 14:00:00,50.85,50.85,50.7,50.71,174548.0,44.6108,44.6108,44.4792,44.4879,174548.0
2019-09-27 14:10:00,50.71,50.72,50.62,50.65,146136.0,44.4879,44.4967,44.409,44.4353,146136.0
2019-09-27 14:20:00,50.65,50.69,50.58,50.62,167780.0,44.4353,44.4704,44.3739,44.409,167780.0
2019-09-27 14:30:00,50.62,50.66,50.57,50.62,283432.0,44.409,44.4441,44.3651,44.409,283432.0
2019-09-27 14:40:00,50.62,50.65,50.44,50.44,262287.0,44.409,44.4353,44.2511,44.2511,262287.0
2019-09-27 14:50:00,50.44,50.47,50.35,50.43,298154.0,44.2511,44.2774,44.1721,44.2423,298154.0
2019-09-27 15:00:00,50.43,50.49,50.34,50.41,420424.0,44.2423,44.2949,44.1633,44.2247,420424.0
2019-09-27 15:10:00,50.41,50.59,50.39,50.58,351270.0,44.2247,44.3827,44.2072,44.3739,351270.0
2019-09-27 15:20:00,50.59,50.63,50.53,50.53,280466.0,44.3827,44.4178,44.33,44.33,280466.0
2019-09-27 15:30:00,50.53,50.7,50.52,50.65,377924.0,44.33,44.4792,44.3212,44.4353,377924.0
2019-09-27 15:40:00,50.66,50.7,50.63,50.68,254886.0,44.4441,44.4792,44.4178,44.4616,254886.0
2019-09-27 15:50:00,50.68,50.79,50.65,50.78,1113761.0,44.4616,44.5581,44.4353,44.5493,1113761.0
2019-09-30 09:30:00,51.17,51.25,50.94,51.04,684999.0,44.8915,44.9617,44.6897,44.7774,684999.0
2019-09-30 09:40:00,51.04,51.1,50.96,51.01,288751.0,44.7774,44.8301,44.7073,44.7511,288751.0
2019-09-30 09:50:00,51.02,51.04,50.94,50.98,359215.0,44.7599,44.7774,44.6897,44.7248,359215.0
2019-09-30 10:00:00,50.99,51.03,50.93,51.03,123369.0,44.7336,44.7687,44.6809,44.7687,123369.0
2019-09-30 10:10:00,51.03,51.16,51.01,51.08,193991.0,44.7687,44.8827,44.7511,44.8125,193991.0
2019-09-30 10:20:00,51.08,51.14,51.02,51.11,117583.0,44.8125,44.8652,44.7599,44.8389,117583.0
2019-09-30 10:30:00,51.12,51.12,51.02,51.07,109342.0,44.8476,44.8476,44.7599,44.8038,109342.0
2019-09-30 10:40:00,51.07,51.12,51.03,51.11,131427.0,44.8038,44.8476,44.7687,44.8389,131427.0
2019-09-30 10:50:00,51.1,51.21,51.08,51.16,226476.0,44.8301,44.9266,44.8125,44.8827,226476.0
2019-09-30 11:00:00,51.16,51.19,51.06,51.14,135780.0,44.8827,44.909,44.795,44.8652,135780.0
2019-09-30 11:10:00,51.15,51.22,51.12,51.16,254095.0,44.8739,44.9354,44.8476,44.8827,254095.0
2019-09-30 11:20:00,51.17,51.3,51.15,51.29,208758.0,44.8915,45.0055,44.8739,44.9968,208758.0
2019-09-30 11:30:00,51.29,51.3,51.25,51.28,143272.0,44.9968,45.0055,44.9617,44.988,143272.0
2019-09-30 11:40:00,51.28,51.4,51.27,51.39,178751.0,44.988,45.0933,44.9792,45.0845,178751.0
2019-09-30 11:50:00,51.39,51.5,51.38,51.49,234353.0,45.0845,45.181,45.0757,45.1722,234353.0
2019-09-30 12:00:00,51.49,51.54,51.39,51.4,315300.0,45.1722,45.2161,45.0845,45.0933,315300.0
2019-09-30 12:10:00,51.4,51.48,51.4,51.47,137273.0,45.0933,45.1635,45.0933,45.1547,137273.0
2019-09-30 12:20:00,51.46,51.52,51.44,51.5,172967.0,45.1459,45.1985,45.1284,45.181,172967.0
2019-09-30 12:30:00,51.5,51.54,51.44,51.48,167899.0,45.181,45.2161,45.1284,45.1635,167899.0
2019-09-30 12:40:00,51.48,51.56,51.46,51.48,182495.0,45.1635,45.2336,45.1459,45.1635,182495.0
2019-09-30 12:50:00,51.49,51.5,51.43,51.45,86661.0,45.1722,45.181,45.1196,45.1371,86661.0
2019-09-30 13:00:00,51.46,51.51,51.45,51.5,94541.0,45.1459,45.1898,45.1371,45.181,94541.0
2019-09-30 13:10:00,51.51,51.52,51.47,51.49,104223.0,45.1898,45.1985,45.1547,45.1722,104223.0
2019-09-30 13:20:00,51.49,51.51,51.43,51.45,157374.0,45.1722,45.1898,45.1196,45.1371,157374.0
2019-09-30 13:30:00,51.46,51.47,51.39,51.42,167979.0,45.1459,45.1547,45.0845,45.1108,167979.0
2019-09-30 13:40:00,51.42,51.5,51.41,51.49,147218.0,45.1108,45.181,45.102,45.1722,147218.0
2019-09-30 13:50:00,51.49,51.51,51.47,51.49,100814.0,45.1722,45.1898,45.1547,45.1722,100814.0
2019-09-30 14:00:00,51.48,51.51,51.46,51.48,118718.0,45.1635,45.1898,45.1459,45.1635,118718.0
2019-09-30 14:10:00,51.47,51.49,51.43,51.48,113071.0,45.1547,45.1722,45.1196,45.1635,113071.0
2019-09-30 14:20:00,51.48,51.51,51.46,51.49,159593.0,45.1635,45.1898,45.1459,45.1722,159593.0
2019-09-30 14:30:00,51.49,51.54,51.47,51.53,187930.0,45.1722,45.2161,45.1547,45.2073,187930.0
2019-09-30 14:40:00,51.53,51.6,51.52,51.58,161105.0,45.2073,45.2687,45.1985,45.2512,161105.0
2019-09-30 14:50:00,51.59,51.59,51.5,51.51,147513.0,45.26,45.26,45.181,45.1898,147513.0
2019-09-30 15:00:00,51.51,51.52,51.41,51.48,163442.0,45.1898,45.1985,45.102,45.1635,163442.0
2019-09-30 15:10:00,51.48,51.55,51.45,51.54,172849.0,45.1635,45.2249,45.1371,45.2161,172849.0
2019-09-30 15:20:00,51.54,51.59,51.49,51.53,354268.0,45.2161,45.26,45.1722,45.2073,354268.0
2019-09-30 15:30:00,51.53,51.53,51.43,51.48,402314.0,45.2073,45.2073,45.1196,45.1635,402314.0
2019-09-30 15:40:00,51.48,51.53,51.37,51.43,618353.0,45.1635,45.2073,45.067,45.1196,618353.0
2019-09-30 15:50:00,51.42,51.58,51.41,51.53,1551123.0,45.1108,45.2512,45.102,45.2073,1551123.0
2019-10-01 09:30:00,51.97,52.16,51.83,52.06,724666.0,45.5933,45.76,45.4705,45.6723,724666.0
2019-10-01 09:40:00,52.07,52.23,52.06,52.22,280487.0,45.6811,45.8214,45.6723,45.8127,280487.0
2019-10-01 09:50:00,52.23,52.24,52.0,52.04,505644.0,45.8214,45.8302,45.6197,45.6547,505644.0
2019-10-01 10:00:00,52.03,52.04,51.62,51.65,1037592.0,45.646,45.6547,45.2863,45.3126,1037592.0
2019-10-01 10:10:00,51.65,51.71,51.53,51.6,358776.0,45.3126,45.3652,45.2073,45.2687,358776.0
2019-10-01 10:20:00,51.59,51.84,51.53,51.83,368701.0,45.26,45.4793,45.2073,45.4705,368701.0
2019-10-01 10:30:00,51.82,51.83,51.5,51.6,535118.0,45.4617,45.4705,45.181,45.2687,535118.0
2019-10-01 10:40:00,51.6,51.6,51.23,51.25,465971.0,45.2687,45.2687,44.9441,44.9617,465971.0
2019-10-01 10:50:00,51.24,51.24,51.13,51.16,531994.0,44.9529,44.9529,44.8564,44.8827,531994.0
2019-10-01 11:00:00,51.14,51.14,51.01,51.08,401530.0,44.8652,44.8652,44.7511,44.8125,401530.0
2019-10-01 11:10:00,51.08,51.1,51.0,51.08,260567.0,44.8125,44.8301,44.7424,44.8125,260567.0
2019-10-01 11:20:00,51.09,51.26,51.07,51.25,288835.0,44.8213,44.9704,44.8038,44.9617,288835.0
2019-10-01 11:30:00,51.25,51.31,51.19,51.25,462644.0,44.9617,45.0143,44.909,44.9617,462644.0
2019-10-01 11:40:00,51.25,51.26,51.08,51.09,242000.0,44.9617,44.9704,44.8125,44.8213,242000.0
2019-10-01 11:50:00,51.08,51.14,51.03,51.07,354743.0,44.8125,44.8652,44.7687,44.8038,354743.0
2019-10-01 12:00:00,51.06,51.06,50.89,50.97,230234.0,44.795,44.795,44.6458,44.716,230234.0
2019-10-01 12:10:00,50.97,51.04,50.9,51.03,185512.0,44.716,44.7774,44.6546,44.7687,185512.0
2019-10-01 12:20:00,51.03,51.07,50.88,50.9,214937.0,44.7687,44.8038,44.6371,44.6546,214937.0
2019-10-01 12:30:00,50.9,50.99,50.87,50.92,168143.0,44.6546,44.7336,44.6283,44.6722,168143.0
2019-10-01 12:40:00,50.92,51.02,50.92,51.0,108420.0,44.6722,44.7599,44.6722,44.7424,108420.0
2019-10-01 12:50:00,51.0,51.02,50.87,50.87,127431.0,44.7424,44.7599,44.6283,44.6283,127431.0
2019-10-01 13:00:00,50.87,50.92,50.75,50.75,357188.0,44.6283,44.6722,44.523,44.523,357188.0
2019-10-01 13:10:00,50.75,50.76,50.63,50.65,486806.0,44.523,44.5318,44.4178,44.4353,486806.0
2019-10-01 13:20:00,50.65,50.67,50.56,50.56,332990.0,44.4353,44.4528,44.3563,44.3563,332990.0
2019-10-01 13:30:00,50.57,50.57,50.43,50.5,421329.0,44.3651,44.3651,44.2423,44.3037,421329.0
2019-10-01 13:40:00,50.51,50.68,50.48,50.68,347313.0,44.3125,44.4616,44.2862,44.4616,347313.0
2019-10-01 13:50:00,50.68,50.7,50.6,50.63,331110.0,44.4616,44.4792,44.3914,44.4178,331110.0
2019-10-01 14:00:00,50.63,50.7,50.53,50.6,440524.0,44.4178,44.4792,44.33,44.3914,440524.0
2019-10-01 14:10:00,50.61,50.73,50.61,50.7,118358.0,44.4002,44.5055,44.4002,44.4792,118358.0
2019-10-01 14:20:00,50.7,50.83,50.69,50.77,146635.0,44.4792,44.5932,44.4704,44.5406,146635.0
2019-10-01 14:30:00,50.78,50.91,50.76,50.91,219592.0,44.5493,44.6634,44.5318,44.6634,219592.0
2019-10-01 14:40:00,50.91,50.98,50.88,50.91,199556.0,44.6634,44.7248,44.6371,44.6634,199556.0
2019-10-01 14:50:00,50.91,50.95,50.86,50.89,195884.0,44.6634,44.6985,44.6195,44.6458,195884.0
2019-10-01 15:00:00,50.89,50.99,50.87,50.98,237691.0,44.6458,44.7336,44.6283,44.7248,237691.0
2019-10-01 15:10:00,50.98,50.98,50.86,50.93,282888.0,44.7248,44.7248,44.6195,44.6809,282888.0
2019-10-01 15:20:00,50.93,50.96,50.87,50.96,303455.0,44.6809,44.7073,44.6283,44.7073,303455.0
2019-10-01 15:30:00,50.95,50.96,50.85,50.88,299979.0,44.6985,44.7073,44.6108,44.6371,299979.0
2019-10-01 15:40:00,50.88,50.92,50.82,50.85,401321.0,44.6371,44.6722,44.5844,44.6108,401321.0
2019-10-01 15:50:00,50.85,50.89,50.73,50.77,1529220.0,44.6108,44.6458,44.5055,44.5406,1529220.0
2019-10-02 09:30:00,50.31,50.37,49.83,49.83,1029148.0,44.137,44.1897,43.7159,43.7159,1029148.0
2019-10-02 09:40:00,49.83,50.11,49.81,50.05,561117.0,43.7159,43.9616,43.6984,43.9089,561117.0
2019-10-02 09:50:00,50.02,50.07,49.93,50.03,414983.0,43.8826,43.9265,43.8036,43.8914,414983.0
2019-10-02 10:00:00,50.03,50.13,49.92,50.04,588202.0,43.8914,43.9791,43.7949,43.9001,588202.0
2019-10-02 10:10:00,50.03,50.03,49.8,49.93,563204.0,43.8914,43.8914,43.6896,43.8036,563204.0
2019-10-02 10:20:00,49.93,50.06,49.85,50.0,396787.0,43.8036,43.9177,43.7335,43.8651,396787.0
2019-10-02 10:30:00,49.99,50.0,49.64,49.68,550791.0,43.8563,43.8651,43.5492,43.5843,550791.0
2019-10-02 10:40:00,49.66,49.7,49.52,49.55,543918.0,43.5668,43.6019,43.4439,43.4703,543918.0
2019-10-02 10:50:00,49.54,49.75,49.52,49.64,461847.0,43.4615,43.6457,43.4439,43.5492,461847.0
2019-10-02 11:00:00,49.63,49.73,49.6,49.63,258273.0,43.5404,43.6282,43.5141,43.5404,258273.0
2019-10-02 11:10:00,49.64,49.64,49.45,49.51,313306.0,43.5492,43.5492,43.3825,43.4352,313306.0
2019-10-02 11:20:00,49.51,49.55,49.35,49.44,340718.0,43.4352,43.4703,43.2948,43.3738,340718.0
2019-10-02 11:30:00,49.44,49.46,49.21,49.36,482579.0,43.3738,43.3913,43.172,43.3036,482579.0
2019-10-02 11:40:00,49.36,49.37,49.19,49.25,411750.0,43.3036,43.3124,43.1544,43.2071,411750.0
2019-10-02 11:50:00,49.25,49.37,49.2,49.33,299449.0,43.2071,43.3124,43.1632,43.2773,299449.0
2019-10-02 12:00:00,49.32,49.41,49.26,49.4,249852.0,43.2685,43.3474,43.2158,43.3387,249852.0
2019-10-02 12:10:00,49.39,49.4,49.22,49.27,334698.0,43.3299,43.3387,43.1808,43.2246,334698.0
2019-10-02 12:20:00,49.28,49.3,49.21,49.28,262666.0,43.2334,43.2509,43.172,43.2334,262666.0
2019-10-02 12:30:00,49.28,49.28,49.13,49.17,216120.0,43.2334,43.2334,43.1018,43.1369,216120.0
2019-10-02 12:40:00,49.17,49.2,49.1,49.12,201539.0,43.1369,43.1632,43.0755,43.093,201539.0
2019-10-02 12:50:00,49.12,49.12,48.98,49.1,317679.0,43.093,43.093,42.9702,43.0755,317679.0
2019-10-02 13:00:00,49.09,49.2,49.05,49.17,242638.0,43.0667,43.1632,43.0316,43.1369,242638.0
2019-10-02 13:10:00,49.16,49.23,49.15,49.21,214565.0,43.1281,43.1895,43.1193,43.172,214565.0
2019-10-02 13:20:00,49.21,49.3,49.17,49.29,221911.0,43.172,43.2509,43.1369,43.2422,221911.0
2019-10-02 13:30:00,49.28,49.3,49.19,49.26,318792.0,43.2334,43.2509,43.1544,43.2158,318792.0
2019-10-02 13:40:00,49.25,49.27,49.2,49.22,197702.0,43.2071,43.2246,43.1632,43.1808,197702.0
2019-10-02 13:50:00,49.22,49.25,49.18,49.23,183714.0,43.1808,43.2071,43.1457,43.1895,183714.0
2019-10-02 14:00:00,49.22,49.32,49.16,49.26,283262.0,43.1808,43.2685,43.1281,43.2158,283262.0
2019-10-02 14:10:00,49.27,49.38,49.22,49.34,230250.0,43.2246,43.3211,43.1808,43.286,230250.0
2019-10-02 14:20:00,49.34,49.38,49.29,49.3,223419.0,43.286,43.3211,43.2422,43.2509,223419.0
2019-10-02 14:30:00,49.3,49.33,49.22,49.28,175651.0,43.2509,43.2773,43.1808,43.2334,175651.0
2019-10-02 14:40:00,49.28,49.43,49.26,49.38,429342.0,43.2334,43.365,43.2158,43.3211,429342.0
2019-10-02 14:50:00,49.38,49.42,49.34,49.38,237180.0,43.3211,43.3562,43.286,43.3211,237180.0
2019-10-02 15:00:00,49.39,49.42,49.31,49.35,221644.0,43.3299,43.3562,43.2597,43.2948,221644.0
2019-10-02 15:10:00,49.36,49.49,49.35,49.46,404092.0,43.3036,43.4176,43.2948,43.3913,404092.0
2019-10-02 15:20:00,49.46,49.54,49.44,49.46,587328.0,43.3913,43.4615,43.3738,43.3913,587328.0
2019-10-02 15:30:00,49.46,49.52,49.41,49.47,419963.0,43.3913,43.4439,43.3474,43.4001,419963.0
2019-10-02 15:40:00,49.47,49.55,49.34,49.34,453197.0,43.4001,43.4703,43.286,43.286,453197.0
2019-10-02 15:50:00,49.34,49.48,49.29,49.38,1796599.0,43.286,43.4089,43.2422,43.3211,1796599.0
2019-10-03 09:30:00,49.5,49.6,49.25,49.36,680474.0,43.4264,43.5141,43.2071,43.3036,680474.0
2019-10-03 09:40:00,49.35,49.51,49.27,49.48,272592.0,43.2948,43.4352,43.2246,43.4089,272592.0
2019-10-03 09:50:00,49.48,49.5,49.36,49.41,222696.0,43.4089,43.4264,43.3036,43.3474,222696.0
2019-10-03 10:00:00,49.41,49.42,48.53,48.67,1080409.0,43.3474,43.3562,42.5754,42.6982,1080409.0
2019-10-03 10:10:00,48.66,48.89,48.58,48.85,554864.0,42.6895,42.8912,42.6193,42.8562,554864.0
2019-10-03 10:20:00,48.85,49.23,48.84,49.06,588090.0,42.8562,43.1895,42.8474,43.0404,588090.0
2019-10-03 10:30:00,49.06,49.19,49.0,49.07,387384.0,43.0404,43.1544,42.9877,43.0492,387384.0
2019-10-03 10:40:00,49.07,49.09,48.92,48.96,319841.0,43.0492,43.0667,42.9176,42.9527,319841.0
2019-10-03 10:50:00,48.97,49.18,48.94,49.15,271152.0,42.9614,43.1457,42.9351,43.1193,271152.0
2019-10-03 11:00:00,49.15,49.51,49.1,49.46,608238.0,43.1193,43.4352,43.0755,43.3913,608238.0
2019-10-03 11:10:00,49.47,49.64,49.4,49.59,475747.0,43.4001,43.5492,43.3387,43.5054,475747.0
2019-10-03 11:20:00,49.59,49.59,49.44,49.53,269467.0,43.5054,43.5054,43.3738,43.4527,269467.0
2019-10-03 11:30:00,49.52,49.56,49.42,49.45,245904.0,43.4439,43.479,43.3562,43.3825,245904.0
2019-10-03 11:40:00,49.46,49.55,49.43,49.52,292883.0,43.3913,43.4703,43.365,43.4439,292883.0
2019-10-03 11:50:00,49.52,49.55,49.46,49.48,179949.0,43.4439,43.4703,43.3913,43.4089,179949.0
2019-10-03 12:00:00,49.48,49.64,49.48,49.59,172277.0,43.4089,43.5492,43.4089,43.5054,172277.0
2019-10-03 12:10:00,49.59,49.65,49.55,49.56,243924.0,43.5054,43.558,43.4703,43.479,243924.0
2019-10-03 12:20:00,49.57,49.72,49.55,49.66,127937.0,43.4878,43.6194,43.4703,43.5668,127937.0
2019-10-03 12:30:00,49.66,49.73,49.65,49.72,158009.0,43.5668,43.6282,43.558,43.6194,158009.0
2019-10-03 12:40:00,49.72,49.81,49.69,49.76,227329.0,43.6194,43.6984,43.5931,43.6545,227329.0
2019-10-03 12:50:00,49.76,49.83,49.71,49.77,194793.0,43.6545,43.7159,43.6106,43.6633,194793.0
2019-10-03 13:00:00,49.77,49.83,49.75,49.77,186071.0,43.6633,43.7159,43.6457,43.6633,186071.0
2019-10-03 13:10:00,49.77,49.82,49.75,49.79,83332.0,43.6633,43.7071,43.6457,43.6808,83332.0
2019-10-03 13:20:00,49.78,49.88,49.77,49.82,134679.0,43.672,43.7598,43.6633,43.7071,134679.0
2019-10-03 13:30:00,49.83,49.87,49.77,49.85,189821.0,43.7159,43.751,43.6633,43.7335,189821.0
2019-10-03 13:40:00,49.85,50.02,49.84,50.0,308679.0,43.7335,43.8826,43.7247,43.8651,308679.0
2019-10-03 13:50:00,50.0,50.03,49.95,49.98,277846.0,43.8651,43.8914,43.8212,43.8475,277846.0
2019-10-03 14:00:00,49.99,50.0,49.91,49.94,177696.0,43.8563,43.8651,43.7861,43.8124,177696.0
2019-10-03 14:10:00,49.95,50.05,49.94,50.02,137595.0,43.8212,43.9089,43.8124,43.8826,137595.0
2019-10-03 14:20:00,50.03,50.07,50.01,50.05,104350.0,43.8914,43.9265,43.8738,43.9089,104350.0
2019-10-03 14:30:00,50.05,50.06,49.93,49.94,321128.0,43.9089,43.9177,43.8036,43.8124,321128.0
2019-10-03 14:40:00,49.94,49.97,49.92,49.94,94302.0,43.8124,43.8387,43.7949,43.8124,94302.0
2019-10-03 14:50:00,49.95,49.97,49.88,49.9,123096.0,43.8212,43.8387,43.7598,43.7773,123096.0
2019-10-03 15:00:00,49.9,49.92,49.87,49.91,116948.0,43.7773,43.7949,43.751,43.7861,116948.0
2019-10-03 15:10:00,49.9,49.95,49.83,49.88,273468.0,43.7773,43.8212,43.7159,43.7598,273468.0
2019-10-03 15:20:00,49.89,49.91,49.84,49.89,174571.0,43.7685,43.7861,43.7247,43.7685,174571.0
2019-10-03 15:30:00,49.9,49.9,49.81,49.88,293344.0,43.7773,43.7773,43.6984,43.7598,293344.0
2019-10-03 15:40:00,49.88,49.94,49.81,49.82,321153.0,43.7598,43.8124,43.6984,43.7071,321153.0
2019-10-03 15:50:00,49.82,50.06,49.78,50.04,1542211.0,43.7071,43.9177,43.672,43.9001,1542211.0
2019-10-04 09:30:00,50.39,50.52,50.06,50.13,891320.0,44.2072,44.3212,43.9177,43.9791,891320.0
2019-10-04 09:40:00,50.13,50.22,50.03,50.12,336246.0,43.9791,44.0581,43.8914,43.9703,336246.0
2019-10-04 09:50:00,50.12,50.4,50.07,50.4,301498.0,43.9703,44.216,43.9265,44.216,301498.0
2019-10-04 10:00:00,50.4,50.53,50.27,50.32,369772.0,44.216,44.33,44.1019,44.1458,369772.0
2019-10-04 10:10:00,50.31,50.39,50.23,50.36,274751.0,44.137,44.2072,44.0668,44.1809,274751.0
2019-10-04 10:20:00,50.35,50.45,50.29,50.3,230718.0,44.1721,44.2598,44.1195,44.1282,230718.0
2019-10-04 10:30:00,50.3,50.38,50.29,50.33,209757.0,44.1282,44.1984,44.1195,44.1546,209757.0
2019-10-04 10:40:00,50.32,50.37,50.27,50.34,177093.0,44.1458,44.1897,44.1019,44.1633,177093.0
2019-10-04 10:50:00,50.34,50.52,50.34,50.45,219043.0,44.1633,44.3212,44.1633,44.2598,219043.0
2019-10-04 11:00:00,50.45,50.55,50.39,50.5,251412.0,44.2598,44.3476,44.2072,44.3037,251412.0
2019-10-04 11:10:00,50.49,50.62,50.46,50.53,198704.0,44.2949,44.409,44.2686,44.33,198704.0
2019-10-04 11:20:00,50.54,50.6,50.45,50.56,161582.0,44.3388,44.3914,44.2598,44.3563,161582.0
2019-10-04 11:30:00,50.56,50.73,50.55,50.7,245964.0,44.3563,44.5055,44.3476,44.4792,245964.0
2019-10-04 11:40:00,50.71,50.73,50.63,50.67,233992.0,44.4879,44.5055,44.4178,44.4528,233992.0
2019-10-04 11:50:00,50.67,50.78,50.67,50.7,300457.0,44.4528,44.5493,44.4528,44.4792,300457.0
2019-10-04 12:00:00,50.69,50.73,50.66,50.68,121596.0,44.4704,44.5055,44.4441,44.4616,121596.0
2019-10-04 12:10:00,50.68,50.74,50.66,50.69,155622.0,44.4616,44.5143,44.4441,44.4704,155622.0
2019-10-04 12:20:00,50.69,50.8,50.69,50.71,176789.0,44.4704,44.5669,44.4704,44.4879,176789.0
2019-10-04 12:30:00,50.71,50.75,50.68,50.7,102746.0,44.4879,44.523,44.4616,44.4792,102746.0
2019-10-04 12:40:00,50.7,50.71,50.57,50.6,110598.0,44.4792,44.4879,44.3651,44.3914,110598.0
2019-10-04 12:50:00,50.6,50.63,50.58,50.62,110112.0,44.3914,44.4178,44.3739,44.409,110112.0
2019-10-04 13:00:00,50.63,50.69,50.62,50.64,95011.0,44.4178,44.4704,44.409,44.4265,95011.0
2019-10-04 13:10:00,50.64,50.75,50.64,50.73,116436.0,44.4265,44.523,44.4265,44.5055,116436.0
2019-10-04 13:20:00,50.72,50.73,50.68,50.69,95641.0,44.4967,44.5055,44.4616,44.4704,95641.0
2019-10-04 13:30:00,50.7,50.72,50.63,50.65,75848.0,44.4792,44.4967,44.4178,44.4353,75848.0
2019-10-04 13:40:00,50.65,50.73,50.61,50.61,187953.0,44.4353,44.5055,44.4002,44.4002,187953.0
2019-10-04 13:50:00,50.62,50.63,50.58,50.6,79569.0,44.409,44.4178,44.3739,44.3914,79569.0
2019-10-04 14:00:00,50.6,50.62,50.55,50.57,120795.0,44.3914,44.409,44.3476,44.3651,120795.0
2019-10-04 14:10:00,50.58,50.71,50.57,50.67,190561.0,44.3739,44.4879,44.3651,44.4528,190561.0
2019-10-04 14:20:00,50.67,50.68,50.64,50.65,78037.0,44.4528,44.4616,44.4265,44.4353,78037.0
2019-10-04 14:30:00,50.65,50.73,50.64,50.71,142835.0,44.4353,44.5055,44.4265,44.4879,142835.0
2019-10-04 14:40:00,50.71,50.74,50.7,50.71,118441.0,44.4879,44.5143,44.4792,44.4879,118441.0
2019-10-04 14:50:00,50.71,50.71,50.64,50.66,112961.0,44.4879,44.4879,44.4265,44.4441,112961.0
2019-10-04 15:00:00,50.66,50.76,50.66,50.76,169281.0,44.4441,44.5318,44.4441,44.5318,169281.0
2019-10-04 15:10:00,50.75,50.83,50.73,50.82,225302.0,44.523,44.5932,44.5055,44.5844,225302.0
2019-10-04 15:20:00,50.83,50.9,50.79,50.85,404402.0,44.5932,44.6546,44.5581,44.6108,404402.0
2019-10-04 15:30:00,50.85,50.93,50.84,50.86,376917.0,44.6108,44.6809,44.602,44.6195,376917.0
2019-10-04 15:40:00,50.85,50.96,50.83,50.94,443281.0,44.6108,44.7073,44.5932,44.6897,443281.0
2019-10-04 15:50:00,50.94,50.97,50.82,50.92,1262145.0,44.6897,44.716,44.5844,44.6722,1262145.0
2019-10-07 09:30:00,50.75,51.23,50.68,50.93,723319.0,44.523,44.9441,44.4616,44.6809,723319.0
2019-10-07 09:40:00,50.94,50.94,50.74,50.83,265739.0,44.6897,44.6897,44.5143,44.5932,265739.0
2019-10-07 09:50:00,50.84,50.93,50.71,50.75,169080.0,44.602,44.6809,44.4879,44.523,169080.0
2019-10-07 10:00:00,50.76,50.9,50.69,50.9,221643.0,44.5318,44.6546,44.4704,44.6546,221643.0
2019-10-07 10:10:00,50.89,50.95,50.8,50.83,207993.0,44.6458,44.6985,44.5669,44.5932,207993.0
2019-10-07 10:20:00,50.83,50.91,50.79,50.88,123691.0,44.5932,44.6634,44.5581,44.6371,123691.0
2019-10-07 10:30:00,50.88,50.93,50.8,50.8,158374.0,44.6371,44.6809,44.5669,44.5669,158374.0
2019-10-07 10:40:00,50.8,50.87,50.77,50.79,104290.0,44.5669,44.6283,44.5406,44.5581,104290.0
2019-10-07 10:50:00,50.79,50.87,50.79,50.82,135325.0,44.5581,44.6283,44.5581,44.5844,135325.0
2019-10-07 11:00:00,50.82,50.95,50.81,50.93,215137.0,44.5844,44.6985,44.5757,44.6809,215137.0
2019-10-07 11:10:00,50.93,50.94,50.85,50.94,369448.0,44.6809,44.6897,44.6108,44.6897,369448.0
2019-10-07 11:20:00,50.94,51.06,50.93,50.95,292850.0,44.6897,44.795,44.6809,44.6985,292850.0
2019-10-07 11:30:00,50.94,51.03,50.93,50.93,113114.0,44.6897,44.7687,44.6809,44.6809,113114.0
2019-10-07 11:40:00,50.94,51.05,50.92,51.05,184288.0,44.6897,44.7862,44.6722,44.7862,184288.0
2019-10-07 11:50:00,51.05,51.07,51.0,51.03,111110.0,44.7862,44.8038,44.7424,44.7687,111110.0
2019-10-07 12:00:00,51.03,51.06,50.95,50.95,142637.0,44.7687,44.795,44.6985,44.6985,142637.0
2019-10-07 12:10:00,50.95,50.98,50.93,50.97,165946.0,44.6985,44.7248,44.6809,44.716,165946.0
2019-10-07 12:20:00,50.96,50.98,50.93,50.94,133071.0,44.7073,44.7248,44.6809,44.6897,133071.0
2019-10-07 12:30:00,50.93,50.95,50.89,50.92,141678.0,44.6809,44.6985,44.6458,44.6722,141678.0
2019-10-07 12:40:00,50.93,50.96,50.91,50.96,91836.0,44.6809,44.7073,44.6634,44.7073,91836.0
2019-10-07 12:50:00,50.95,50.96,50.9,50.9,120844.0,44.6985,44.7073,44.6546,44.6546,120844.0
2019-10-07 13:00:00,50.91,50.96,50.85,50.85,142218.0,44.6634,44.7073,44.6108,44.6108,142218.0
2019-10-07 13:10:00,50.85,50.85,50.76,50.8,112002.0,44.6108,44.6108,44.5318,44.5669,112002.0
2019-10-07 13:20:00,50.8,50.84,50.79,50.81,149336.0,44.5669,44.602,44.5581,44.5757,149336.0
2019-10-07 13:30:00,50.82,51.12,50.81,51.06,419935.0,44.5844,44.8476,44.5757,44.795,419935.0
2019-10-07 13:40:00,51.06,51.08,51.0,51.05,139035.0,44.795,44.8125,44.7424,44.7862,139035.0
2019-10-07 13:50:00,51.05,51.08,51.03,51.07,48478.0,44.7862,44.8125,44.7687,44.8038,48478.0
2019-10-07 14:00:00,51.08,51.09,50.88,50.9,172519.0,44.8125,44.8213,44.6371,44.6546,172519.0
2019-10-07 14:10:00,50.89,50.91,50.75,50.78,259036.0,44.6458,44.6634,44.523,44.5493,259036.0
2019-10-07 14:20:00,50.79,50.81,50.74,50.78,173037.0,44.5581,44.5757,44.5143,44.5493,173037.0
2019-10-07 14:30:00,50.77,50.78,50.68,50.7,270579.0,44.5406,44.5493,44.4616,44.4792,270579.0
2019-10-07 14:40:00,50.7,50.71,50.63,50.64,296870.0,44.4792,44.4879,44.4178,44.4265,296870.0
2019-10-07 14:50:00,50.64,50.74,50.56,50.73,265332.0,44.4265,44.5143,44.3563,44.5055,265332.0
2019-10-07 15:00:00,50.74,50.76,50.69,50.72,185450.0,44.5143,44.5318,44.4704,44.4967,185450.0
2019-10-07 15:10:00,50.72,50.76,50.63,50.73,295711.0,44.4967,44.5318,44.4178,44.5055,295711.0
2019-10-07 15:20:00,50.73,50.83,50.7,50.81,216007.0,44.5055,44.5932,44.4792,44.5757,216007.0
2019-10-07 15:30:00,50.8,50.82,50.7,50.74,297599.0,44.5669,44.5844,44.4792,44.5143,297599.0
2019-10-07 15:40:00,50.74,50.75,50.65,50.65,228974.0,44.5143,44.523,44.4353,44.4353,228974.0
2019-10-07 15:50:00,50.66,50.75,50.59,50.62,894985.0,44.4441,44.523,44.3827,44.409,894985.0
2019-10-08 09:30:00,50.16,50.34,50.07,50.1,620851.0,44.0054,44.1633,43.9265,43.9528,620851.0
2019-10-08 09:40:00,50.09,50.1,49.75,49.77,521470.0,43.944,43.9528,43.6457,43.6633,521470.0
2019-10-08 09:50:00,49.77,49.81,49.7,49.73,543967.0,43.6633,43.6984,43.6019,43.6282,543967.0
2019-10-08 10:00:00,49.73,49.86,49.61,49.69,626509.0,43.6282,43.7422,43.5229,43.5931,626509.0
2019-10-08 10:10:00,49.68,49.89,49.61,49.88,341549.0,43.5843,43.7685,43.5229,43.7598,341549.0
2019-10-08 10:20:00,49.88,49.91,49.75,49.83,309598.0,43.7598,43.7861,43.6457,43.7159,309598.0
2019-10-08 10:30:00,49.82,49.93,49.76,49.93,343937.0,43.7071,43.8036,43.6545,43.8036,343937.0
2019-10-08 10:40:00,49.93,49.97,49.87,49.95,261837.0,43.8036,43.8387,43.751,43.8212,261837.0
2019-10-08 10:50:00,49.94,50.04,49.82,50.02,272093.0,43.8124,43.9001,43.7071,43.8826,272093.0
2019-10-08 11:00:00,50.01,50.05,49.88,49.93,327151.0,43.8738,43.9089,43.7598,43.8036,327151.0
2019-10-08 11:10:00,49.92,50.1,49.91,50.03,198663.0,43.7949,43.9528,43.7861,43.8914,198663.0
2019-10-08 11:20:00,50.03,50.03,49.86,49.87,314108.0,43.8914,43.8914,43.7422,43.751,314108.0
2019-10-08 11:30:00,49.88,49.88,49.75,49.79,314281.0,43.7598,43.7598,43.6457,43.6808,314281.0
2019-10-08 11:40:00,49.78,49.86,49.75,49.78,282489.0,43.672,43.7422,43.6457,43.672,282489.0
2019-10-08 11:50:00,49.78,49.94,49.78,49.89,213887.0,43.672,43.8124,43.672,43.7685,213887.0
2019-10-08 12:00:00,49.88,49.9,49.81,49.87,146851.0,43.7598,43.7773,43.6984,43.751,146851.0
2019-10-08 12:10:00,49.87,49.9,49.81,49.85,169685.0,43.751,43.7773,43.6984,43.7335,169685.0
2019-10-08 12:20:00,49.85,50.0,49.85,49.97,169426.0,43.7335,43.8651,43.7335,43.8387,169426.0
2019-10-08 12:30:00,49.98,49.98,49.9,49.92,150011.0,43.8475,43.8475,43.7773,43.7949,150011.0
2019-10-08 12:40:00,49.93,50.26,49.91,50.14,284300.0,43.8036,44.0931,43.7861,43.9879,284300.0
2019-10-08 12:50:00,50.14,50.18,50.07,50.11,133621.0,43.9879,44.023,43.9265,43.9616,133621.0
2019-10-08 13:00:00,50.11,50.15,50.06,50.14,196996.0,43.9616,43.9966,43.9177,43.9879,196996.0
2019-10-08 13:10:00,50.15,50.16,50.08,50.12,148651.0,43.9966,44.0054,43.9352,43.9703,148651.0
2019-10-08 13:20:00,50.12,50.19,50.12,50.18,112534.0,43.9703,44.0317,43.9703,44.023,112534.0
2019-10-08 13:30:00,50.19,50.22,50.14,50.2,151235.0,44.0317,44.0581,43.9879,44.0405,151235.0
2019-10-08 13:40:00,50.21,50.3,50.2,50.3,174051.0,44.0493,44.1282,44.0405,44.1282,174051.0
2019-10-08 13:50:00,50.3,50.32,50.21,50.21,217792.0,44.1282,44.1458,44.0493,44.0493,217792.0
2019-10-08 14:00:00,50.22,50.25,50.12,50.18,152991.0,44.0581,44.0844,43.9703,44.023,152991.0
2019-10-08 14:10:00,50.18,50.18,50.12,50.17,136538.0,44.023,44.023,43.9703,44.0142,136538.0
2019-10-08 14:20:00,50.17,50.21,50.1,50.13,128515.0,44.0142,44.0493,43.9528,43.9791,128515.0
2019-10-08 14:30:00,50.13,50.34,50.13,50.27,472505.0,43.9791,44.1633,43.9791,44.1019,472505.0
2019-10-08 14:40:00,50.27,50.48,50.25,50.47,299438.0,44.1019,44.2862,44.0844,44.2774,299438.0
2019-10-08 14:50:00,50.47,50.48,49.91,50.07,875348.0,44.2774,44.2862,43.7861,43.9265,875348.0
2019-10-08 15:00:00,50.06,50.22,49.99,50.03,302292.0,43.9177,44.0581,43.8563,43.8914,302292.0
2019-10-08 15:10:00,50.05,50.09,49.96,50.09,273033.0,43.9089,43.944,43.83,43.944,273033.0
2019-10-08 15:20:00,50.08,50.18,50.07,50.14,398173.0,43.9352,44.023,43.9265,43.9879,398173.0
2019-10-08 15:30:00,50.13,50.16,49.9,49.91,631045.0,43.9791,44.0054,43.7773,43.7861,631045.0
2019-10-08 15:40:00,49.93,49.97,49.84,49.93,563113.0,43.8036,43.8387,43.7247,43.8036,563113.0
2019-10-08 15:50:00,49.92,49.97,49.7,49.73,1648115.0,43.7949,43.8387,43.6019,43.6282,1648115.0
2019-10-09 09:30:00,50.65,50.65,50.15,50.31,754776.0,44.4353,44.4353,43.9966,44.137,754776.0
2019-10-09 09:40:00,50.31,50.48,50.25,50.41,261754.0,44.137,44.2862,44.0844,44.2247,261754.0
2019-10-09 09:50:00,50.42,50.43,50.28,50.4,316278.0,44.2335,44.2423,44.1107,44.216,316278.0
2019-10-09 10:00:00,50.41,50.55,50.35,50.48,223147.0,44.2247,44.3476,44.1721,44.2862,223147.0
2019-10-09 10:10:00,50.48,50.52,50.43,50.5,193773.0,44.2862,44.3212,44.2423,44.3037,193773.0
2019-10-09 10:20:00,50.5,50.55,50.45,50.48,151386.0,44.3037,44.3476,44.2598,44.2862,151386.0
2019-10-09 10:30:00,50.47,50.5,50.41,50.46,252010.0,44.2774,44.3037,44.2247,44.2686,252010.0
2019-10-09 10:40:00,50.46,50.54,50.46,50.49,303110.0,44.2686,44.3388,44.2686,44.2949,303110.0
2019-10-09 10:50:00,50.49,50.49,50.4,50.41,123494.0,44.2949,44.2949,44.216,44.2247,123494.0
2019-10-09 11:00:00,50.42,50.49,50.23,50.27,201761.0,44.2335,44.2949,44.0668,44.1019,201761.0
2019-10-09 11:10:00,50.27,50.34,50.2,50.28,333208.0,44.1019,44.1633,44.0405,44.1107,333208.0
2019-10-09 11:20:00,50.29,50.37,50.27,50.34,191849.0,44.1195,44.1897,44.1019,44.1633,191849.0
2019-10-09 11:30:00,50.35,50.48,50.34,50.45,124062.0,44.1721,44.2862,44.1633,44.2598,124062.0
2019-10-09 11:40:00,50.45,50.5,50.4,50.46,250852.0,44.2598,44.3037,44.216,44.2686,250852.0
2019-10-09 11:50:00,50.47,50.5,50.42,50.42,142386.0,44.2774,44.3037,44.2335,44.2335,142386.0
2019-10-09 12:00:00,50.43,50.5,50.41,50.47,82057.0,44.2423,44.3037,44.2247,44.2774,82057.0
2019-10-09 12:10:00,50.48,50.55,50.47,50.48,89087.0,44.2862,44.3476,44.2774,44.2862,89087.0
2019-10-09 12:20:00,50.49,50.51,50.42,50.44,88339.0,44.2949,44.3125,44.2335,44.2511,88339.0
2019-10-09 12:30:00,50.45,50.54,50.45,50.51,87675.0,44.2598,44.3388,44.2598,44.3125,87675.0
2019-10-09 12:40:00,50.51,50.56,50.49,50.51,103291.0,44.3125,44.3563,44.2949,44.3125,103291.0
2019-10-09 12:50:00,50.51,50.54,50.47,50.51,109669.0,44.3125,44.3388,44.2774,44.3125,109669.0
2019-10-09 13:00:00,50.52,50.63,50.48,50.5,287671.0,44.3212,44.4178,44.2862,44.3037,287671.0
2019-10-09 13:10:00,50.5,50.51,50.44,50.46,107319.0,44.3037,44.3125,44.2511,44.2686,107319.0
2019-10-09 13:20:00,50.45,50.53,50.45,50.51,76360.0,44.2598,44.33,44.2598,44.3125,76360.0
2019-10-09 13:30:00,50.51,50.58,50.5,50.57,101103.0,44.3125,44.3739,44.3037,44.3651,101103.0
2019-10-09 13:40:00,50.56,50.59,50.52,50.56,105286.0,44.3563,44.3827,44.3212,44.3563,105286.0
2019-10-09 13:50:00,50.56,50.6,50.51,50.54,117457.0,44.3563,44.3914,44.3125,44.3388,117457.0
2019-10-09 14:00:00,50.53,50.59,50.47,50.5,142143.0,44.33,44.3827,44.2774,44.3037,142143.0
2019-10-09 14:10:00,50.51,50.58,50.5,50.57,127886.0,44.3125,44.3739,44.3037,44.3651,127886.0
2019-10-09 14:20:00,50.56,50.61,50.55,50.58,116624.0,44.3563,44.4002,44.3476,44.3739,116624.0
2019-10-09 14:30:00,50.59,50.63,50.57,50.63,86541.0,44.3827,44.4178,44.3651,44.4178,86541.0
2019-10-09 14:40:00,50.62,50.64,50.58,50.6,130329.0,44.409,44.4265,44.3739,44.3914,130329.0
2019-10-09 14:50:00,50.61,50.71,50.6,50.66,238399.0,44.4002,44.4879,44.3914,44.4441,238399.0
2019-10-09 15:00:00,50.66,50.71,50.64,50.69,162726.0,44.4441,44.4879,44.4265,44.4704,162726.0
2019-10-09 15:10:00,50.7,50.72,50.64,50.68,146853.0,44.4792,44.4967,44.4265,44.4616,146853.0
2019-10-09 15:20:00,50.67,50.72,50.63,50.71,146152.0,44.4528,44.4967,44.4178,44.4879,146152.0
2019-10-09 15:30:00,50.72,50.77,50.69,50.75,268346.0,44.4967,44.5406,44.4704,44.523,268346.0
2019-10-09 15:40:00,50.75,50.79,50.51,50.53,1171964.0,44.523,44.5581,44.3125,44.33,1171964.0
2019-10-09 15:50:00,50.52,50.57,50.44,50.49,936860.0,44.3212,44.3651,44.2511,44.2949,936860.0
2019-10-10 09:30:00,50.45,50.81,50.4,50.8,546416.0,44.2598,44.5757,44.216,44.5669,546416.0
2019-10-10 09:40:00,50.8,50.9,50.7,50.88,278191.0,44.5669,44.6546,44.4792,44.6371,278191.0
2019-10-10 09:50:00,50.87,51.24,50.85,51.24,481511.0,44.6283,44.9529,44.6108,44.9529,481511.0
2019-10-10 10:00:00,51.23,51.27,51.15,51.19,360293.0,44.9441,44.9792,44.8739,44.909,360293.0
2019-10-10 10:10:00,51.19,51.33,51.12,51.28,518670.0,44.909,45.0319,44.8476,44.988,518670.0
2019-10-10 10:20:00,51.29,51.31,51.17,51.28,341825.0,44.9968,45.0143,44.8915,44.988,341825.0
2019-10-10 10:30:00,51.29,51.46,51.28,51.43,291960.0,44.9968,45.1459,44.988,45.1196,291960.0
2019-10-10 10:40:00,51.43,51.47,51.4,51.46,234991.0,45.1196,45.1547,45.0933,45.1459,234991.0
2019-10-10 10:50:00,51.45,51.55,51.43,51.54,341111.0,45.1371,45.2249,45.1196,45.2161,341111.0
2019-10-10 11:00:00,51.54,51.66,51.48,51.66,335392.0,45.2161,45.3214,45.1635,45.3214,335392.0
2019-10-10 11:10:00,51.66,51.78,51.64,51.74,370095.0,45.3214,45.4266,45.3038,45.3916,370095.0
2019-10-10 11:20:00,51.75,51.76,51.62,51.65,307539.0,45.4003,45.4091,45.2863,45.3126,307539.0
2019-10-10 11:30:00,51.66,51.69,51.56,51.57,215067.0,45.3214,45.3477,45.2336,45.2424,215067.0
2019-10-10 11:40:00,51.57,51.57,51.47,51.47,296231.0,45.2424,45.2424,45.1547,45.1547,296231.0
2019-10-10 11:50:00,51.47,51.52,51.44,51.46,166040.0,45.1547,45.1985,45.1284,45.1459,166040.0
2019-10-10 12:00:00,51.45,51.48,51.35,51.36,208681.0,45.1371,45.1635,45.0494,45.0582,208681.0
2019-10-10 12:10:00,51.35,51.4,51.3,51.3,216911.0,45.0494,45.0933,45.0055,45.0055,216911.0
2019-10-10 12:20:00,51.29,51.29,51.16,51.2,282267.0,44.9968,44.9968,44.8827,44.9178,282267.0
2019-10-10 12:30:00,51.2,51.22,51.1,51.12,288028.0,44.9178,44.9354,44.8301,44.8476,288028.0
2019-10-10 12:40:00,51.12,51.15,51.09,51.14,169724.0,44.8476,44.8739,44.8213,44.8652,169724.0
2019-10-10 12:50:00,51.15,51.17,51.09,51.16,127445.0,44.8739,44.8915,44.8213,44.8827,127445.0
2019-10-10 13:00:00,51.16,51.17,51.11,51.16,104474.0,44.8827,44.8915,44.8389,44.8827,104474.0
2019-10-10 13:10:00,51.16,51.18,51.07,51.08,91243.0,44.8827,44.9003,44.8038,44.8125,91243.0
2019-10-10 13:20:00,51.09,51.12,51.06,51.06,117048.0,44.8213,44.8476,44.795,44.795,117048.0
2019-10-10 13:30:00,51.06,51.06,50.94,51.03,151009.0,44.795,44.795,44.6897,44.7687,151009.0
2019-10-10 13:40:00,51.03,51.08,51.02,51.08,140728.0,44.7687,44.8125,44.7599,44.8125,140728.0
2019-10-10 13:50:00,51.08,51.15,51.06,51.12,165424.0,44.8125,44.8739,44.795,44.8476,165424.0
2019-10-10 14:00:00,51.12,51.13,50.78,50.91,367447.0,44.8476,44.8564,44.5493,44.6634,367447.0
2019-10-10 14:10:00,50.9,51.07,50.87,51.04,209190.0,44.6546,44.8038,44.6283,44.7774,209190.0
2019-10-10 14:20:00,51.04,51.08,50.98,51.03,113481.0,44.7774,44.8125,44.7248,44.7687,113481.0
2019-10-10 14:30:00,51.02,51.1,51.01,51.08,119056.0,44.7599,44.8301,44.7511,44.8125,119056.0
2019-10-10 14:40:00,51.08,51.08,51.0,51.03,125764.0,44.8125,44.8125,44.7424,44.7687,125764.0
2019-10-10 14:50:00,51.04,51.06,50.98,51.04,162266.0,44.7774,44.795,44.7248,44.7774,162266.0
2019-10-10 15:00:00,51.05,51.06,51.01,51.04,203810.0,44.7862,44.795,44.7511,44.7774,203810.0
2019-10-10 15:10:00,51.03,51.1,51.0,51.07,237425.0,44.7687,44.8301,44.7424,44.8038,237425.0
2019-10-10 15:20:00,51.07,51.17,51.06,51.15,274556.0,44.8038,44.8915,44.795,44.8739,274556.0
2019-10-10 15:30:00,51.15,51.17,51.08,51.1,265940.0,44.8739,44.8915,44.8125,44.8301,265940.0
2019-10-10 15:40:00,51.1,51.19,51.04,51.19,447984.0,44.8301,44.909,44.7774,44.909,447984.0
2019-10-10 15:50:00,51.19,51.21,51.05,51.11,1239918.0,44.909,44.9266,44.7862,44.8389,1239918.0
2019-10-11 09:30:00,52.0,52.55,51.96,52.23,1578203.0,45.6197,46.1022,45.5846,45.8214,1578203.0
2019-10-11 09:40:00,52.24,52.4,52.07,52.26,556696.0,45.8302,45.9706,45.6811,45.8478,556696.0
2019-10-11 09:50:00,52.27,52.46,52.25,52.37,488913.0,45.8565,46.0232,45.839,45.9443,488913.0
2019-10-11 10:00:00,52.37,52.44,52.34,52.36,512029.0,45.9443,46.0057,45.9179,45.9355,512029.0
2019-10-11 10:10:00,52.36,52.4,52.25,52.27,433573.0,45.9355,45.9706,45.839,45.8565,433573.0
2019-10-11 10:20:00,52.27,52.37,52.24,52.36,222926.0,45.8565,45.9443,45.8302,45.9355,222926.0
2019-10-11 10:30:00,52.36,52.41,52.21,52.23,269987.0,45.9355,45.9793,45.8039,45.8214,269987.0
2019-10-11 10:40:00,52.24,52.4,52.23,52.4,235045.0,45.8302,45.9706,45.8214,45.9706,235045.0
2019-10-11 10:50:00,52.4,52.47,52.36,52.38,325590.0,45.9706,46.032,45.9355,45.953,325590.0
2019-10-11 11:00:00,52.38,52.44,52.37,52.4,309921.0,45.953,46.0057,45.9443,45.9706,309921.0
2019-10-11 11:10:00,52.4,52.46,52.35,52.43,252075.0,45.9706,46.0232,45.9267,45.9969,252075.0
2019-10-11 11:20:00,52.43,52.5,52.43,52.49,207809.0,45.9969,46.0583,45.9969,46.0495,207809.0
2019-10-11 11:30:00,52.5,52.57,52.48,52.48,328918.0,46.0583,46.1197,46.0408,46.0408,328918.0
2019-10-11 11:40:00,52.49,52.59,52.3,52.36,728082.0,46.0495,46.1373,45.8828,45.9355,728082.0
2019-10-11 11:50:00,52.36,52.36,52.2,52.29,305435.0,45.9355,45.9355,45.7951,45.8741,305435.0
2019-10-11 12:00:00,52.3,52.34,52.19,52.2,304773.0,45.8828,45.9179,45.7863,45.7951,304773.0
2019-10-11 12:10:00,52.2,52.24,52.06,52.16,318874.0,45.7951,45.8302,45.6723,45.76,318874.0
2019-10-11 12:20:00,52.17,52.24,52.15,52.18,175358.0,45.7688,45.8302,45.7512,45.7776,175358.0
2019-10-11 12:30:00,52.18,52.2,51.82,52.15,607195.0,45.7776,45.7951,45.4617,45.7512,607195.0
2019-10-11 12:40:00,52.15,52.24,52.12,52.19,130585.0,45.7512,45.8302,45.7249,45.7863,130585.0
2019-10-11 12:50:00,52.2,52.3,52.19,52.29,161203.0,45.7951,45.8828,45.7863,45.8741,161203.0
2019-10-11 13:00:00,52.29,52.37,52.29,52.35,196801.0,45.8741,45.9443,45.8741,45.9267,196801.0
2019-10-11 13:10:00,52.35,52.39,52.29,52.35,232305.0,45.9267,45.9618,45.8741,45.9267,232305.0
2019-10-11 13:20:00,52.36,52.59,52.32,52.42,612813.0,45.9355,46.1373,45.9004,45.9881,612813.0
2019-10-11 13:30:00,52.43,52.51,52.38,52.4,198138.0,45.9969,46.0671,45.953,45.9706,198138.0
2019-10-11 13:40:00,52.41,52.5,52.41,52.49,162685.0,45.9793,46.0583,45.9793,46.0495,162685.0
2019-10-11 13:50:00,52.5,52.58,52.5,52.52,258671.0,46.0583,46.1285,46.0583,46.0758,258671.0
2019-10-11 14:00:00,52.53,52.53,52.44,52.46,200107.0,46.0846,46.0846,46.0057,46.0232,200107.0
2019-10-11 14:10:00,52.45,52.49,52.37,52.48,170409.0,46.0144,46.0495,45.9443,46.0408,170409.0
2019-10-11 14:20:00,52.49,52.55,52.48,52.52,193556.0,46.0495,46.1022,46.0408,46.0758,193556.0
2019-10-11 14:30:00,52.52,52.58,52.5,52.54,160538.0,46.0758,46.1285,46.0583,46.0934,160538.0
2019-10-11 14:40:00,52.55,52.6,52.54,52.55,185119.0,46.1022,46.146,46.0934,46.1022,185119.0
2019-10-11 14:50:00,52.55,52.58,52.5,52.52,159472.0,46.1022,46.1285,46.0583,46.0758,159472.0
2019-10-11 15:00:00,52.52,52.52,52.47,52.5,271249.0,46.0758,46.0758,46.032,46.0583,271249.0
2019-10-11 15:10:00,52.49,52.54,52.46,52.53,271824.0,46.0495,46.0934,46.0232,46.0846,271824.0
2019-10-11 15:20:00,52.53,52.57,52.52,52.54,297834.0,46.0846,46.1197,46.0758,46.0934,297834.0
2019-10-11 15:30:00,52.54,52.78,52.45,52.77,1256912.0,46.0934,46.3039,46.0144,46.2952,1256912.0
2019-10-11 15:40:00,52.78,52.79,52.12,52.24,1728444.0,46.3039,46.3127,45.7249,45.8302,1728444.0
2019-10-11 15:50:00,52.23,52.31,51.97,52.06,2268288.0,45.8214,45.8916,45.5933,45.6723,2268288.0
2019-10-14 09:30:00,51.9,51.95,51.63,51.64,719372.0,45.5319,45.5758,45.2951,45.3038,719372.0
2019-10-14 09:40:00,51.64,51.88,51.63,51.88,326566.0,45.3038,45.5144,45.2951,45.5144,326566.0
2019-10-14 09:50:00,51.88,51.89,51.68,51.73,384175.0,45.5144,45.5231,45.3389,45.3828,384175.0
2019-10-14 10:00:00,51.72,51.89,51.71,51.88,210452.0,45.374,45.5231,45.3652,45.5144,210452.0
2019-10-14 10:10:00,51.88,51.89,51.75,51.75,251366.0,45.5144,45.5231,45.4003,45.4003,251366.0
2019-10-14 10:20:00,51.75,51.79,51.69,51.72,166175.0,45.4003,45.4354,45.3477,45.374,166175.0
2019-10-14 10:30:00,51.72,51.81,51.71,51.8,139663.0,45.374,45.453,45.3652,45.4442,139663.0
2019-10-14 10:40:00,51.8,51.82,51.75,51.76,140907.0,45.4442,45.4617,45.4003,45.4091,140907.0
2019-10-14 10:50:00,51.77,51.82,51.75,51.81,134872.0,45.4179,45.4617,45.4003,45.453,134872.0
2019-10-14 11:00:00,51.81,51.82,51.63,51.66,207258.0,45.453,45.4617,45.2951,45.3214,207258.0
2019-10-14 11:10:00,51.66,51.71,51.63,51.69,264868.0,45.3214,45.3652,45.2951,45.3477,264868.0
2019-10-14 11:20:00,51.69,51.69,51.53,51.55,452731.0,45.3477,45.3477,45.2073,45.2249,452731.0
2019-10-14 11:30:00,51.55,51.68,51.53,51.66,235622.0,45.2249,45.3389,45.2073,45.3214,235622.0
2019-10-14 11:40:00,51.65,51.67,51.56,51.61,318050.0,45.3126,45.3301,45.2336,45.2775,318050.0
2019-10-14 11:50:00,51.61,51.65,51.54,51.55,366896.0,45.2775,45.3126,45.2161,45.2249,366896.0
2019-10-14 12:00:00,51.54,51.6,51.45,51.6,450660.0,45.2161,45.2687,45.1371,45.2687,450660.0
2019-10-14 12:10:00,51.6,51.61,51.53,51.55,197229.0,45.2687,45.2775,45.2073,45.2249,197229.0
2019-10-14 12:20:00,51.55,51.57,51.5,51.53,194219.0,45.2249,45.2424,45.181,45.2073,194219.0
2019-10-14 12:30:00,51.53,51.57,51.52,51.53,122845.0,45.2073,45.2424,45.1985,45.2073,122845.0
2019-10-14 12:40:00,51.53,51.63,51.51,51.55,274993.0,45.2073,45.2951,45.1898,45.2249,274993.0
2019-10-14 12:50:00,51.56,51.58,51.51,51.55,255640.0,45.2336,45.2512,45.1898,45.2249,255640.0
2019-10-14 13:00:00,51.55,51.58,51.52,51.54,139430.0,45.2249,45.2512,45.1985,45.2161,139430.0
2019-10-14 13:10:00,51.53,51.54,51.46,51.47,238126.0,45.2073,45.2161,45.1459,45.1547,238126.0
2019-10-14 13:20:00,51.46,51.5,51.45,51.5,114222.0,45.1459,45.181,45.1371,45.181,114222.0
2019-10-14 13:30:00,51.5,51.5,51.44,51.47,104391.0,45.181,45.181,45.1284,45.1547,104391.0
2019-10-14 13:40:00,51.47,51.52,51.46,51.51,227080.0,45.1547,45.1985,45.1459,45.1898,227080.0
2019-10-14 13:50:00,51.51,51.58,51.47,51.56,244024.0,45.1898,45.2512,45.1547,45.2336,244024.0
2019-10-14 14:00:00,51.57,51.61,51.54,51.54,186243.0,45.2424,45.2775,45.2161,45.2161,186243.0
2019-10-14 14:10:00,51.55,51.62,51.54,51.58,132155.0,45.2249,45.2863,45.2161,45.2512,132155.0
2019-10-14 14:20:00,51.58,51.6,51.54,51.57,87188.0,45.2512,45.2687,45.2161,45.2424,87188.0
2019-10-14 14:30:00,51.57,51.59,51.56,51.58,83272.0,45.2424,45.26,45.2336,45.2512,83272.0
2019-10-14 14:40:00,51.58,51.59,51.55,51.58,86916.0,45.2512,45.26,45.2249,45.2512,86916.0
2019-10-14 14:50:00,51.58,51.65,51.56,51.65,215653.0,45.2512,45.3126,45.2336,45.3126,215653.0
2019-10-14 15:00:00,51.65,51.68,51.62,51.67,197415.0,45.3126,45.3389,45.2863,45.3301,197415.0
2019-10-14 15:10:00,51.67,51.7,51.65,51.69,167694.0,45.3301,45.3565,45.3126,45.3477,167694.0
2019-10-14 15:20:00,51.7,51.77,51.69,51.77,253016.0,45.3565,45.4179,45.3477,45.4179,253016.0
2019-10-14 15:30:00,51.77,51.78,51.69,51.76,345005.0,45.4179,45.4266,45.3477,45.4091,345005.0
2019-10-14 15:40:00,51.77,51.77,51.64,51.66,274199.0,45.4179,45.4179,45.3038,45.3214,274199.0
2019-10-14 15:50:00,51.66,51.7,51.61,51.64,992405.0,45.3214,45.3565,45.2775,45.3038,992405.0
2019-10-15 09:30:00,51.92,52.22,51.81,52.02,724641.0,45.5495,45.8127,45.453,45.6372,724641.0
2019-10-15 09:40:00,52.01,52.01,51.83,51.9,335553.0,45.6284,45.6284,45.4705,45.5319,335553.0
2019-10-15 09:50:00,51.9,52.03,51.89,51.93,348267.0,45.5319,45.646,45.5231,45.5582,348267.0
2019-10-15 10:00:00,51.92,52.0,51.92,51.96,261605.0,45.5495,45.6197,45.5495,45.5846,261605.0
2019-10-15 10:10:00,51.96,52.14,51.94,52.08,269636.0,45.5846,45.7425,45.567,45.6898,269636.0
2019-10-15 10:20:00,52.08,52.38,52.08,52.33,437983.0,45.6898,45.953,45.6898,45.9092,437983.0
2019-10-15 10:30:00,52.32,52.54,52.3,52.5,393895.0,45.9004,46.0934,45.8828,46.0583,393895.0
2019-10-15 10:40:00,52.5,52.62,52.5,52.57,428552.0,46.0583,46.1636,46.0583,46.1197,428552.0
2019-10-15 10:50:00,52.57,52.67,52.55,52.67,286255.0,46.1197,46.2074,46.1022,46.2074,286255.0
2019-10-15 11:00:00,52.66,52.79,52.63,52.71,544860.0,46.1987,46.3127,46.1724,46.2425,544860.0
2019-10-15 11:10:00,52.7,52.82,52.68,52.8,611348.0,46.2338,46.339,46.2162,46.3215,611348.0
2019-10-15 11:20:00,52.8,52.8,52.66,52.72,459324.0,46.3215,46.3215,46.1987,46.2513,459324.0
2019-10-15 11:30:00,52.72,52.74,52.64,52.65,202342.0,46.2513,46.2689,46.1811,46.1899,202342.0
2019-10-15 11:40:00,52.65,52.74,52.64,52.73,217614.0,46.1899,46.2689,46.1811,46.2601,217614.0
2019-10-15 11:50:00,52.72,52.85,52.71,52.85,300719.0,46.2513,46.3654,46.2425,46.3654,300719.0
2019-10-15 12:00:00,52.85,52.92,52.84,52.9,371012.0,46.3654,46.4268,46.3566,46.4092,371012.0
2019-10-15 12:10:00,52.89,52.95,52.88,52.93,335970.0,46.4005,46.4531,46.3917,46.4355,335970.0
2019-10-15 12:20:00,52.93,52.96,52.79,52.89,993002.0,46.4355,46.4619,46.3127,46.4005,993002.0
2019-10-15 12:30:00,52.89,52.98,52.88,52.96,254997.0,46.4005,46.4794,46.3917,46.4619,254997.0
2019-10-15 12:40:00,52.96,52.96,52.88,52.91,261740.0,46.4619,46.4619,46.3917,46.418,261740.0
2019-10-15 12:50:00,52.91,52.95,52.9,52.94,173489.0,46.418,46.4531,46.4092,46.4443,173489.0
2019-10-15 13:00:00,52.94,52.99,52.93,52.98,215054.0,46.4443,46.4882,46.4355,46.4794,215054.0
2019-10-15 13:10:00,52.98,53.0,52.97,52.99,311165.0,46.4794,46.497,46.4706,46.4882,311165.0
2019-10-15 13:20:00,52.99,53.02,52.87,52.95,494791.0,46.4882,46.5145,46.3829,46.4531,494791.0
2019-10-15 13:30:00,52.95,53.02,52.95,53.01,177214.0,46.4531,46.5145,46.4531,46.5057,177214.0
2019-10-15 13:40:00,53.01,53.03,52.96,53.02,223459.0,46.5057,46.5233,46.4619,46.5145,223459.0
2019-10-15 13:50:00,53.02,53.07,53.01,53.02,295660.0,46.5145,46.5584,46.5057,46.5145,295660.0
2019-10-15 14:00:00,53.02,53.02,52.92,52.96,273725.0,46.5145,46.5145,46.4268,46.4619,273725.0
2019-10-15 14:10:00,52.96,52.98,52.9,52.94,171098.0,46.4619,46.4794,46.4092,46.4443,171098.0
2019-10-15 14:20:00,52.94,52.97,52.91,52.92,191265.0,46.4443,46.4706,46.418,46.4268,191265.0
2019-10-15 14:30:00,52.93,52.94,52.89,52.9,164186.0,46.4355,46.4443,46.4005,46.4092,164186.0
2019-10-15 14:40:00,52.9,52.96,52.89,52.93,317481.0,46.4092,46.4619,46.4005,46.4355,317481.0
2019-10-15 14:50:00,52.93,52.94,52.82,52.86,206656.0,46.4355,46.4443,46.339,46.3741,206656.0
2019-10-15 15:00:00,52.85,52.87,52.83,52.85,193235.0,46.3654,46.3829,46.3478,46.3654,193235.0
2019-10-15 15:10:00,52.86,52.86,52.76,52.8,311033.0,46.3741,46.3741,46.2864,46.3215,311033.0
2019-10-15 15:20:00,52.8,52.82,52.78,52.8,330854.0,46.3215,46.339,46.3039,46.3215,330854.0
2019-10-15 15:30:00,52.8,52.81,52.67,52.71,464262.0,46.3215,46.3303,46.2074,46.2425,464262.0
2019-10-15 15:40:00,52.71,52.73,52.65,52.67,623570.0,46.2425,46.2601,46.1899,46.2074,623570.0
2019-10-15 15:50:00,52.66,52.73,52.52,52.64,2083048.0,46.1987,46.2601,46.0758,46.1811,2083048.0
2019-10-16 09:30:00,52.36,52.49,52.23,52.48,572497.0,45.9355,46.0495,45.8214,46.0408,572497.0
2019-10-16 09:40:00,52.48,52.53,52.32,52.47,413368.0,46.0408,46.0846,45.9004,46.032,413368.0
2019-10-16 09:50:00,52.47,52.53,52.37,52.39,275313.0,46.032,46.0846,45.9443,45.9618,275313.0
2019-10-16 10:00:00,52.39,52.42,52.25,52.3,232611.0,45.9618,45.9881,45.839,45.8828,232611.0
2019-10-16 10:10:00,52.3,52.36,52.25,52.35,138089.0,45.8828,45.9355,45.839,45.9267,138089.0
2019-10-16 10:20:00,52.35,52.49,52.31,52.44,382193.0,45.9267,46.0495,45.8916,46.0057,382193.0
2019-10-16 10:30:00,52.44,52.55,52.43,52.47,203554.0,46.0057,46.1022,45.9969,46.032,203554.0
2019-10-16 10:40:00,52.47,52.49,52.41,52.46,152806.0,46.032,46.0495,45.9793,46.0232,152806.0
2019-10-16 10:50:00,52.46,52.56,52.43,52.44,303757.0,46.0232,46.1109,45.9969,46.0057,303757.0
2019-10-16 11:00:00,52.45,52.51,52.4,52.42,214417.0,46.0144,46.0671,45.9706,45.9881,214417.0
2019-10-16 11:10:00,52.41,52.42,52.34,52.35,165407.0,45.9793,45.9881,45.9179,45.9267,165407.0
2019-10-16 11:20:00,52.35,52.39,52.34,52.37,156228.0,45.9267,45.9618,45.9179,45.9443,156228.0
2019-10-16 11:30:00,52.38,52.42,52.31,52.33,209839.0,45.953,45.9881,45.8916,45.9092,209839.0
2019-10-16 11:40:00,52.33,52.43,52.32,52.42,146257.0,45.9092,45.9969,45.9004,45.9881,146257.0
2019-10-16 11:50:00,52.42,52.42,52.3,52.31,129390.0,45.9881,45.9881,45.8828,45.8916,129390.0
2019-10-16 12:00:00,52.31,52.35,52.3,52.34,121583.0,45.8916,45.9267,45.8828,45.9179,121583.0
2019-10-16 12:10:00,52.33,52.33,52.2,52.21,285686.0,45.9092,45.9092,45.7951,45.8039,285686.0
2019-10-16 12:20:00,52.21,52.27,52.2,52.27,130050.0,45.8039,45.8565,45.7951,45.8565,130050.0
2019-10-16 12:30:00,52.27,52.31,52.24,52.3,163630.0,45.8565,45.8916,45.8302,45.8828,163630.0
2019-10-16 12:40:00,52.3,52.34,52.25,52.26,212359.0,45.8828,45.9179,45.839,45.8478,212359.0
2019-10-16 12:50:00,52.26,52.26,52.21,52.21,157794.0,45.8478,45.8478,45.8039,45.8039,157794.0
2019-10-16 13:00:00,52.21,52.27,52.18,52.19,119632.0,45.8039,45.8565,45.7776,45.7863,119632.0
2019-10-16 13:10:00,52.18,52.2,52.15,52.17,126579.0,45.7776,45.7951,45.7512,45.7688,126579.0
2019-10-16 13:20:00,52.16,52.2,52.12,52.13,123391.0,45.76,45.7951,45.7249,45.7337,123391.0
2019-10-16 13:30:00,52.14,52.2,52.14,52.18,137842.0,45.7425,45.7951,45.7425,45.7776,137842.0
2019-10-16 13:40:00,52.18,52.28,52.12,52.26,355061.0,45.7776,45.8653,45.7249,45.8478,355061.0
2019-10-16 13:50:00,52.27,52.28,52.19,52.21,102276.0,45.8565,45.8653,45.7863,45.8039,102276.0
2019-10-16 14:00:00,52.21,52.3,52.2,52.28,355925.0,45.8039,45.8828,45.7951,45.8653,355925.0
2019-10-16 14:10:00,52.28,52.37,52.27,52.35,190406.0,45.8653,45.9443,45.8565,45.9267,190406.0
2019-10-16 14:20:00,52.35,52.4,52.34,52.37,157686.0,45.9267,45.9706,45.9179,45.9443,157686.0
2019-10-16 14:30:00,52.37,52.4,52.31,52.36,246655.0,45.9443,45.9706,45.8916,45.9355,246655.0
2019-10-16 14:40:00,52.35,52.37,52.29,52.36,236979.0,45.9267,45.9443,45.8741,45.9355,236979.0
2019-10-16 14:50:00,52.36,52.39,52.32,52.35,146287.0,45.9355,45.9618,45.9004,45.9267,146287.0
2019-10-16 15:00:00,52.35,52.36,52.31,52.33,163041.0,45.9267,45.9355,45.8916,45.9092,163041.0
2019-10-16 15:10:00,52.34,52.34,52.24,52.26,304398.0,45.9179,45.9179,45.8302,45.8478,304398.0
2019-10-16 15:20:00,52.26,52.3,52.24,52.29,203111.0,45.8478,45.8828,45.8302,45.8741,203111.0
2019-10-16 15:30:00,52.29,52.35,52.27,52.32,253355.0,45.8741,45.9267,45.8565,45.9004,253355.0
2019-10-16 15:40:00,52.32,52.43,52.32,52.41,419561.0,45.9004,45.9969,45.9004,45.9793,419561.0
2019-10-16 15:50:00,52.41,52.49,52.41,52.45,1593037.0,45.9793,46.0495,45.9793,46.0144,1593037.0
2019-10-17 09:30:00,52.57,52.84,52.35,52.5,729145.0,46.1197,46.3566,45.9267,46.0583,729145.0
2019-10-17 09:40:00,52.49,52.57,52.34,52.36,275596.0,46.0495,46.1197,45.9179,45.9355,275596.0
2019-10-17 09:50:00,52.36,52.49,52.18,52.19,561037.0,45.9355,46.0495,45.7776,45.7863,561037.0
2019-10-17 10:00:00,52.2,52.26,52.16,52.24,465598.0,45.7951,45.8478,45.76,45.8302,465598.0
2019-10-17 10:10:00,52.25,52.27,52.18,52.24,336002.0,45.839,45.8565,45.7776,45.8302,336002.0
2019-10-17 10:20:00,52.23,52.26,52.05,52.07,361982.0,45.8214,45.8478,45.6635,45.6811,361982.0
2019-10-17 10:30:00,52.07,52.11,51.97,51.98,387886.0,45.6811,45.7162,45.5933,45.6021,387886.0
2019-10-17 10:40:00,51.98,51.99,51.76,51.78,441633.0,45.6021,45.6109,45.4091,45.4266,441633.0
2019-10-17 10:50:00,51.78,51.85,51.71,51.71,675686.0,45.4266,45.4881,45.3652,45.3652,675686.0
2019-10-17 11:00:00,51.71,51.8,51.61,51.77,609441.0,45.3652,45.4442,45.2775,45.4179,609441.0
2019-10-17 11:10:00,51.77,51.92,51.74,51.92,325484.0,45.4179,45.5495,45.3916,45.5495,325484.0
2019-10-17 11:20:00,51.93,51.96,51.74,51.75,260987.0,45.5582,45.5846,45.3916,45.4003,260987.0
2019-10-17 11:30:00,51.75,51.76,51.59,51.66,251783.0,45.4003,45.4091,45.26,45.3214,251783.0
2019-10-17 11:40:00,51.65,51.7,51.53,51.53,278720.0,45.3126,45.3565,45.2073,45.2073,278720.0
2019-10-17 11:50:00,51.53,51.54,51.4,51.48,423515.0,45.2073,45.2161,45.0933,45.1635,423515.0
2019-10-17 12:00:00,51.48,51.49,51.38,51.43,238226.0,45.1635,45.1722,45.0757,45.1196,238226.0
2019-10-17 12:10:00,51.43,51.47,51.39,51.45,370482.0,45.1196,45.1547,45.0845,45.1371,370482.0
2019-10-17 12:20:00,51.46,51.55,51.43,51.53,314149.0,45.1459,45.2249,45.1196,45.2073,314149.0
2019-10-17 12:30:00,51.53,51.56,51.41,51.41,339508.0,45.2073,45.2336,45.102,45.102,339508.0
2019-10-17 12:40:00,51.41,51.52,51.41,51.51,150572.0,45.102,45.1985,45.102,45.1898,150572.0
2019-10-17 12:50:00,51.51,51.6,51.51,51.59,172711.0,45.1898,45.2687,45.1898,45.26,172711.0
2019-10-17 13:00:00,51.59,51.61,51.54,51.54,177281.0,45.26,45.2775,45.2161,45.2161,177281.0
2019-10-17 13:10:00,51.54,51.6,51.5,51.56,242226.0,45.2161,45.2687,45.181,45.2336,242226.0
2019-10-17 13:20:00,51.56,51.56,51.46,51.5,151348.0,45.2336,45.2336,45.1459,45.181,151348.0
2019-10-17 13:30:00,51.51,51.73,51.5,51.69,333083.0,45.1898,45.3828,45.181,45.3477,333083.0
2019-10-17 13:40:00,51.69,51.72,51.65,51.71,188379.0,45.3477,45.374,45.3126,45.3652,188379.0
2019-10-17 13:50:00,51.71,51.74,51.66,51.7,271777.0,45.3652,45.3916,45.3214,45.3565,271777.0
2019-10-17 14:00:00,51.7,51.71,51.56,51.63,226266.0,45.3565,45.3652,45.2336,45.2951,226266.0
2019-10-17 14:10:00,51.63,51.64,51.58,51.63,158609.0,45.2951,45.3038,45.2512,45.2951,158609.0
2019-10-17 14:20:00,51.62,51.71,51.61,51.69,490198.0,45.2863,45.3652,45.2775,45.3477,490198.0
2019-10-17 14:30:00,51.68,51.8,51.67,51.77,319574.0,45.3389,45.4442,45.3301,45.4179,319574.0
2019-10-17 14:40:00,51.77,51.8,51.75,51.8,181295.0,45.4179,45.4442,45.4003,45.4442,181295.0
2019-10-17 14:50:00,51.8,51.84,51.76,51.77,205166.0,45.4442,45.4793,45.4091,45.4179,205166.0
2019-10-17 15:00:00,51.78,51.79,51.71,51.73,187177.0,45.4266,45.4354,45.3652,45.3828,187177.0
2019-10-17 15:10:00,51.73,51.78,51.71,51.76,241755.0,45.3828,45.4266,45.3652,45.4091,241755.0
2019-10-17 15:20:00,51.76,51.84,51.76,51.83,314564.0,45.4091,45.4793,45.4091,45.4705,314564.0
2019-10-17 15:30:00,51.83,51.87,51.8,51.85,373996.0,45.4705,45.5056,45.4442,45.4881,373996.0
2019-10-17 15:40:00,51.85,51.85,51.77,51.82,392459.0,45.4881,45.4881,45.4179,45.4617,392459.0
2019-10-17 15:50:00,51.82,51.9,51.8,51.89,1292182.0,45.4617,45.5319,45.4442,45.5231,1292182.0
2019-10-18 09:30:00,51.75,51.8,51.56,51.71,2269787.0,45.4003,45.4442,45.2336,45.3652,2269787.0
2019-10-18 09:40:00,51.71,51.81,51.63,51.79,334329.0,45.3652,45.453,45.2951,45.4354,334329.0
2019-10-18 09:50:00,51.79,51.82,51.67,51.78,323606.0,45.4354,45.4617,45.3301,45.4266,323606.0
2019-10-18 10:00:00,51.78,51.82,51.67,51.69,236054.0,45.4266,45.4617,45.3301,45.3477,236054.0
2019-10-18 10:10:00,51.69,51.72,51.6,51.63,342586.0,45.3477,45.374,45.2687,45.2951,342586.0
2019-10-18 10:20:00,51.62,51.62,51.48,51.52,347188.0,45.2863,45.2863,45.1635,45.1985,347188.0
2019-10-18 10:30:00,51.52,51.52,51.41,51.47,297924.0,45.1985,45.1985,45.102,45.1547,297924.0
2019-10-18 10:40:00,51.47,51.47,51.35,51.41,467156.0,45.1547,45.1547,45.0494,45.102,467156.0
2019-10-18 10:50:00,51.4,51.43,51.38,51.43,367825.0,45.0933,45.1196,45.0757,45.1196,367825.0
2019-10-18 11:00:00,51.43,51.52,51.42,51.44,258828.0,45.1196,45.1985,45.1108,45.1284,258828.0
2019-10-18 11:10:00,51.43,51.54,51.42,51.5,265571.0,45.1196,45.2161,45.1108,45.181,265571.0
2019-10-18 11:20:00,51.51,51.51,51.46,51.48,142864.0,45.1898,45.1898,45.1459,45.1635,142864.0
2019-10-18 11:30:00,51.49,51.51,51.36,51.46,433660.0,45.1722,45.1898,45.0582,45.1459,433660.0
2019-10-18 11:40:00,51.46,51.47,51.35,51.38,283250.0,45.1459,45.1547,45.0494,45.0757,283250.0
2019-10-18 11:50:00,51.38,51.38,51.18,51.22,348951.0,45.0757,45.0757,44.9003,44.9354,348951.0
2019-10-18 12:00:00,51.2,51.29,51.16,51.26,240188.0,44.9178,44.9968,44.8827,44.9704,240188.0
2019-10-18 12:10:00,51.26,51.31,51.15,51.16,227459.0,44.9704,45.0143,44.8739,44.8827,227459.0
2019-10-18 12:20:00,51.16,51.17,51.02,51.1,272199.0,44.8827,44.8915,44.7599,44.8301,272199.0
2019-10-18 12:30:00,51.1,51.18,51.07,51.15,196312.0,44.8301,44.9003,44.8038,44.8739,196312.0
2019-10-18 12:40:00,51.15,51.26,51.12,51.25,245754.0,44.8739,44.9704,44.8476,44.9617,245754.0
2019-10-18 12:50:00,51.25,51.32,51.23,51.32,146728.0,44.9617,45.0231,44.9441,45.0231,146728.0
2019-10-18 13:00:00,51.31,51.44,51.3,51.42,220137.0,45.0143,45.1284,45.0055,45.1108,220137.0
2019-10-18 13:10:00,51.43,51.45,51.39,51.43,239029.0,45.1196,45.1371,45.0845,45.1196,239029.0
2019-10-18 13:20:00,51.43,51.45,51.4,51.43,196778.0,45.1196,45.1371,45.0933,45.1196,196778.0
2019-10-18 13:30:00,51.43,51.48,51.42,51.48,207045.0,45.1196,45.1635,45.1108,45.1635,207045.0
2019-10-18 13:40:00,51.48,51.56,51.47,51.54,218743.0,45.1635,45.2336,45.1547,45.2161,218743.0
2019-10-18 13:50:00,51.55,51.57,51.52,51.55,145380.0,45.2249,45.2424,45.1985,45.2249,145380.0
2019-10-18 14:00:00,51.55,51.58,51.5,51.51,222967.0,45.2249,45.2512,45.181,45.1898,222967.0
2019-10-18 14:10:00,51.52,51.53,51.49,51.52,229737.0,45.1985,45.2073,45.1722,45.1985,229737.0
2019-10-18 14:20:00,51.52,51.55,51.48,51.54,178766.0,45.1985,45.2249,45.1635,45.2161,178766.0
2019-10-18 14:30:00,51.54,51.58,51.51,51.51,145380.0,45.2161,45.2512,45.1898,45.1898,145380.0
2019-10-18 14:40:00,51.51,51.52,51.46,51.47,197297.0,45.1898,45.1985,45.1459,45.1547,197297.0
2019-10-18 14:50:00,51.48,51.56,51.47,51.55,206717.0,45.1635,45.2336,45.1547,45.2249,206717.0
2019-10-18 15:00:00,51.56,51.6,51.54,51.58,281720.0,45.2336,45.2687,45.2161,45.2512,281720.0
2019-10-18 15:10:00,51.58,51.63,51.56,51.57,311600.0,45.2512,45.2951,45.2336,45.2424,311600.0
2019-10-18 15:20:00,51.57,51.6,51.5,51.51,239441.0,45.2424,45.2687,45.181,45.1898,239441.0
2019-10-18 15:30:00,51.5,51.54,51.49,51.5,278114.0,45.181,45.2161,45.1722,45.181,278114.0
2019-10-18 15:40:00,51.5,51.5,51.43,51.44,316001.0,45.181,45.181,45.1196,45.1284,316001.0
2019-10-18 15:50:00,51.44,51.5,51.34,51.35,1485140.0,45.1284,45.181,45.0406,45.0494,1485140.0
2019-10-21 09:30:00,51.59,51.79,51.34,51.72,986831.0,45.26,45.4354,45.0406,45.374,986831.0
2019-10-21 09:40:00,51.72,51.76,51.61,51.62,252899.0,45.374,45.4091,45.2775,45.2863,252899.0
2019-10-21 09:50:00,51.63,51.69,51.57,51.6,210826.0,45.2951,45.3477,45.2424,45.2687,210826.0
2019-10-21 10:00:00,51.59,51.68,51.48,51.54,204236.0,45.26,45.3389,45.1635,45.2161,204236.0
2019-10-21 10:10:00,51.54,51.68,51.51,51.68,168988.0,45.2161,45.3389,45.1898,45.3389,168988.0
2019-10-21 10:20:00,51.67,51.68,51.6,51.64,296770.0,45.3301,45.3389,45.2687,45.3038,296770.0
2019-10-21 10:30:00,51.64,51.76,51.61,51.75,284311.0,45.3038,45.4091,45.2775,45.4003,284311.0
2019-10-21 10:40:00,51.75,51.85,51.73,51.78,479688.0,45.4003,45.4881,45.3828,45.4266,479688.0
2019-10-21 10:50:00,51.79,51.91,51.72,51.9,255239.0,45.4354,45.5407,45.374,45.5319,255239.0
2019-10-21 11:00:00,51.9,51.97,51.86,51.94,298330.0,45.5319,45.5933,45.4968,45.567,298330.0
2019-10-21 11:10:00,51.94,51.99,51.92,51.92,188157.0,45.567,45.6109,45.5495,45.5495,188157.0
2019-10-21 11:20:00,51.92,51.92,51.81,51.87,191668.0,45.5495,45.5495,45.453,45.5056,191668.0
2019-10-21 11:30:00,51.87,51.97,51.85,51.96,279184.0,45.5056,45.5933,45.4881,45.5846,279184.0
2019-10-21 11:40:00,51.97,52.0,51.93,51.97,209391.0,45.5933,45.6197,45.5582,45.5933,209391.0
2019-10-21 11:50:00,51.98,51.99,51.86,51.86,159603.0,45.6021,45.6109,45.4968,45.4968,159603.0
2019-10-21 12:00:00,51.86,51.94,51.84,51.93,104892.0,45.4968,45.567,45.4793,45.5582,104892.0
2019-10-21 12:10:00,51.94,51.96,51.92,51.95,88172.0,45.567,45.5846,45.5495,45.5758,88172.0
2019-10-21 12:20:00,51.95,52.02,51.94,52.02,179814.0,45.5758,45.6372,45.567,45.6372,179814.0
2019-10-21 12:30:00,52.02,52.03,51.92,51.95,107249.0,45.6372,45.646,45.5495,45.5758,107249.0
2019-10-21 12:40:00,51.95,51.96,51.9,51.95,114870.0,45.5758,45.5846,45.5319,45.5758,114870.0
2019-10-21 12:50:00,51.95,51.98,51.91,51.92,108696.0,45.5758,45.6021,45.5407,45.5495,108696.0
2019-10-21 13:00:00,51.92,51.96,51.9,51.91,86396.0,45.5495,45.5846,45.5319,45.5407,86396.0
2019-10-21 13:10:00,51.92,51.95,51.91,51.92,79646.0,45.5495,45.5758,45.5407,45.5495,79646.0
2019-10-21 13:20:00,51.91,51.94,51.88,51.91,191905.0,45.5407,45.567,45.5144,45.5407,191905.0
2019-10-21 13:30:00,51.91,51.91,51.88,51.89,92003.0,45.5407,45.5407,45.5144,45.5231,92003.0
2019-10-21 13:40:00,51.9,51.91,51.83,51.84,171206.0,45.5319,45.5407,45.4705,45.4793,171206.0
2019-10-21 13:50:00,51.83,51.87,51.82,51.87,79208.0,45.4705,45.5056,45.4617,45.5056,79208.0
2019-10-21 14:00:00,51.87,51.96,51.87,51.96,168792.0,45.5056,45.5846,45.5056,45.5846,168792.0
2019-10-21 14:10:00,51.95,52.04,51.95,52.02,188857.0,45.5758,45.6547,45.5758,45.6372,188857.0
2019-10-21 14:20:00,52.03,52.05,51.99,52.04,109224.0,45.646,45.6635,45.6109,45.6547,109224.0
2019-10-21 14:30:00,52.05,52.06,51.99,52.01,103066.0,45.6635,45.6723,45.6109,45.6284,103066.0
2019-10-21 14:40:00,52.01,52.03,52.0,52.03,67425.0,45.6284,45.646,45.6197,45.646,67425.0
2019-10-21 14:50:00,52.02,52.07,52.01,52.02,197887.0,45.6372,45.6811,45.6284,45.6372,197887.0
2019-10-21 15:00:00,52.03,52.04,51.96,51.97,120494.0,45.646,45.6547,45.5846,45.5933,120494.0
2019-10-21 15:10:00,51.98,52.05,51.97,52.04,92837.0,45.6021,45.6635,45.5933,45.6547,92837.0
2019-10-21 15:20:00,52.05,52.05,51.98,51.99,234526.0,45.6635,45.6635,45.6021,45.6109,234526.0
2019-10-21 15:30:00,51.98,52.02,51.96,52.02,247613.0,45.6021,45.6372,45.5846,45.6372,247613.0
2019-10-21 15:40:00,52.02,52.11,52.01,52.08,358896.0,45.6372,45.7162,45.6284,45.6898,358896.0
2019-10-21 15:50:00,52.09,52.17,52.03,52.12,1229146.0,45.6986,45.7688,45.646,45.7249,1229146.0
2019-10-22 09:30:00,51.9,52.27,51.89,52.09,814858.0,45.5319,45.8565,45.5231,45.6986,814858.0
2019-10-22 09:40:00,52.1,52.28,52.06,52.09,372123.0,45.7074,45.8653,45.6723,45.6986,372123.0
2019-10-22 09:50:00,52.09,52.14,51.99,52.13,187484.0,45.6986,45.7425,45.6109,45.7337,187484.0
2019-10-22 10:00:00,52.18,52.19,52.06,52.14,221795.0,45.7776,45.7863,45.6723,45.7425,221795.0
2019-10-22 10:10:00,52.13,52.16,52.07,52.12,212750.0,45.7337,45.76,45.6811,45.7249,212750.0
2019-10-22 10:20:00,52.12,52.18,52.1,52.17,202449.0,45.7249,45.7776,45.7074,45.7688,202449.0
2019-10-22 10:30:00,52.16,52.21,52.04,52.1,253940.0,45.76,45.8039,45.6547,45.7074,253940.0
2019-10-22 10:40:00,52.1,52.13,52.03,52.06,156246.0,45.7074,45.7337,45.646,45.6723,156246.0
2019-10-22 10:50:00,52.06,52.13,52.01,52.03,122783.0,45.6723,45.7337,45.6284,45.646,122783.0
2019-10-22 11:00:00,52.03,52.07,52.0,52.04,174901.0,45.646,45.6811,45.6197,45.6547,174901.0
2019-10-22 11:10:00,52.04,52.06,51.97,52.02,165140.0,45.6547,45.6723,45.5933,45.6372,165140.0
2019-10-22 11:20:00,52.01,52.26,52.0,52.26,392372.0,45.6284,45.8478,45.6197,45.8478,392372.0
2019-10-22 11:30:00,52.26,52.32,52.2,52.26,309618.0,45.8478,45.9004,45.7951,45.8478,309618.0
2019-10-22 11:40:00,52.27,52.29,52.17,52.2,248380.0,45.8565,45.8741,45.7688,45.7951,248380.0
2019-10-22 11:50:00,52.2,52.24,52.12,52.15,156377.0,45.7951,45.8302,45.7249,45.7512,156377.0
2019-10-22 12:00:00,52.15,52.19,52.11,52.17,149561.0,45.7512,45.7863,45.7162,45.7688,149561.0
2019-10-22 12:10:00,52.16,52.24,52.16,52.23,138264.0,45.76,45.8302,45.76,45.8214,138264.0
2019-10-22 12:20:00,52.24,52.27,52.18,52.26,154924.0,45.8302,45.8565,45.7776,45.8478,154924.0
2019-10-22 12:30:00,52.26,52.27,52.19,52.19,81856.0,45.8478,45.8565,45.7863,45.7863,81856.0
2019-10-22 12:40:00,52.19,52.23,52.19,52.21,113823.0,45.7863,45.8214,45.7863,45.8039,113823.0
2019-10-22 12:50:00,52.22,52.22,52.11,52.14,115260.0,45.8127,45.8127,45.7162,45.7425,115260.0
2019-10-22 13:00:00,52.14,52.16,52.1,52.14,171488.0,45.7425,45.76,45.7074,45.7425,171488.0
2019-10-22 13:10:00,52.15,52.15,52.1,52.12,117744.0,45.7512,45.7512,45.7074,45.7249,117744.0
2019-10-22 13:20:00,52.12,52.18,52.11,52.14,140753.0,45.7249,45.7776,45.7162,45.7425,140753.0
2019-10-22 13:30:00,52.14,52.2,52.13,52.19,112507.0,45.7425,45.7951,45.7337,45.7863,112507.0
2019-10-22 13:40:00,52.2,52.23,52.14,52.21,206126.0,45.7951,45.8214,45.7425,45.8039,206126.0
2019-10-22 13:50:00,52.22,52.22,52.15,52.21,114926.0,45.8127,45.8127,45.7512,45.8039,114926.0
2019-10-22 14:00:00,52.2,52.3,52.19,52.28,208511.0,45.7951,45.8828,45.7863,45.8653,208511.0
2019-10-22 14:10:00,52.28,52.32,52.26,52.28,234368.0,45.8653,45.9004,45.8478,45.8653,234368.0
2019-10-22 14:20:00,52.28,52.29,52.21,52.26,153180.0,45.8653,45.8741,45.8039,45.8478,153180.0
2019-10-22 14:30:00,52.27,52.28,52.15,52.25,380173.0,45.8565,45.8653,45.7512,45.839,380173.0
2019-10-22 14:40:00,52.24,52.28,52.19,52.22,240887.0,45.8302,45.8653,45.7863,45.8127,240887.0
2019-10-22 14:50:00,52.23,52.25,52.14,52.19,259751.0,45.8214,45.839,45.7425,45.7863,259751.0
2019-10-22 15:00:00,52.2,52.22,52.13,52.19,405817.0,45.7951,45.8127,45.7337,45.7863,405817.0
2019-10-22 15:10:00,52.19,52.27,52.16,52.23,278934.0,45.7863,45.8565,45.76,45.8214,278934.0
2019-10-22 15:20:00,52.22,52.29,52.2,52.27,219111.0,45.8127,45.8741,45.7951,45.8565,219111.0
2019-10-22 15:30:00,52.26,52.3,52.19,52.21,278339.0,45.8478,45.8828,45.7863,45.8039,278339.0
2019-10-22 15:40:00,52.2,52.22,52.07,52.16,426680.0,45.7951,45.8127,45.6811,45.76,426680.0
2019-10-22 15:50:00,52.16,52.18,51.98,52.0,1650486.0,45.76,45.7776,45.6021,45.6197,1650486.0
2019-10-23 09:30:00,51.42,51.5,51.2,51.41,1031665.0,45.1108,45.181,44.9178,45.102,1031665.0
2019-10-23 09:40:00,51.41,51.71,51.41,51.57,544872.0,45.102,45.3652,45.102,45.2424,544872.0
2019-10-23 09:50:00,51.56,51.69,51.4,51.46,389691.0,45.2336,45.3477,45.0933,45.1459,389691.0
2019-10-23 10:00:00,51.45,51.51,51.24,51.41,514592.0,45.1371,45.1898,44.9529,45.102,514592.0
2019-10-23 10:10:00,51.41,51.46,51.31,51.39,308304.0,45.102,45.1459,45.0143,45.0845,308304.0
2019-10-23 10:20:00,51.38,51.41,51.25,51.32,399548.0,45.0757,45.102,44.9617,45.0231,399548.0
2019-10-23 10:30:00,51.32,51.4,51.22,51.26,222707.0,45.0231,45.0933,44.9354,44.9704,222707.0
2019-10-23 10:40:00,51.25,51.43,51.23,51.39,249009.0,44.9617,45.1196,44.9441,45.0845,249009.0
2019-10-23 10:50:00,51.38,51.66,51.37,51.61,334984.0,45.0757,45.3214,45.067,45.2775,334984.0
2019-10-23 11:00:00,51.61,51.62,51.51,51.56,267249.0,45.2775,45.2863,45.1898,45.2336,267249.0
2019-10-23 11:10:00,51.56,51.57,51.48,51.48,239254.0,45.2336,45.2424,45.1635,45.1635,239254.0
2019-10-23 11:20:00,51.48,51.58,51.46,51.54,313071.0,45.1635,45.2512,45.1459,45.2161,313071.0
2019-10-23 11:30:00,51.55,51.6,51.5,51.56,182817.0,45.2249,45.2687,45.181,45.2336,182817.0
2019-10-23 11:40:00,51.57,51.66,51.56,51.6,217807.0,45.2424,45.3214,45.2336,45.2687,217807.0
2019-10-23 11:50:00,51.6,51.68,51.58,51.64,199043.0,45.2687,45.3389,45.2512,45.3038,199043.0
2019-10-23 12:00:00,51.64,51.74,51.63,51.72,245271.0,45.3038,45.3916,45.2951,45.374,245271.0
2019-10-23 12:10:00,51.73,51.82,51.71,51.81,216220.0,45.3828,45.4617,45.3652,45.453,216220.0
2019-10-23 12:20:00,51.81,51.83,51.74,51.8,213110.0,45.453,45.4705,45.3916,45.4442,213110.0
2019-10-23 12:30:00,51.8,51.91,51.8,51.89,182403.0,45.4442,45.5407,45.4442,45.5231,182403.0
2019-10-23 12:40:00,51.89,51.96,51.85,51.87,211142.0,45.5231,45.5846,45.4881,45.5056,211142.0
2019-10-23 12:50:00,51.86,51.87,51.82,51.83,127098.0,45.4968,45.5056,45.4617,45.4705,127098.0
2019-10-23 13:00:00,51.83,51.88,51.82,51.88,138356.0,45.4705,45.5144,45.4617,45.5144,138356.0
2019-10-23 13:10:00,51.87,51.88,51.77,51.78,164986.0,45.5056,45.5144,45.4179,45.4266,164986.0
2019-10-23 13:20:00,51.78,51.86,51.77,51.85,172580.0,45.4266,45.4968,45.4179,45.4881,172580.0
2019-10-23 13:30:00,51.85,51.87,51.82,51.83,107589.0,45.4881,45.5056,45.4617,45.4705,107589.0
2019-10-23 13:40:00,51.84,51.85,51.79,51.81,129820.0,45.4793,45.4881,45.4354,45.453,129820.0
2019-10-23 13:50:00,51.82,51.84,51.79,51.8,120962.0,45.4617,45.4793,45.4354,45.4442,120962.0
2019-10-23 14:00:00,51.79,51.79,51.71,51.75,161219.0,45.4354,45.4354,45.3652,45.4003,161219.0
2019-10-23 14:10:00,51.76,51.77,51.62,51.64,185512.0,45.4091,45.4179,45.2863,45.3038,185512.0
2019-10-23 14:20:00,51.65,51.65,51.56,51.57,157908.0,45.3126,45.3126,45.2336,45.2424,157908.0
2019-10-23 14:30:00,51.57,51.58,51.46,51.48,327489.0,45.2424,45.2512,45.1459,45.1635,327489.0
2019-10-23 14:40:00,51.48,51.51,51.46,51.5,195220.0,45.1635,45.1898,45.1459,45.181,195220.0
2019-10-23 14:50:00,51.5,51.5,51.43,51.46,180698.0,45.181,45.181,45.1196,45.1459,180698.0
2019-10-23 15:00:00,51.46,51.54,51.45,51.54,219994.0,45.1459,45.2161,45.1371,45.2161,219994.0
2019-10-23 15:10:00,51.53,51.54,51.42,51.47,203253.0,45.2073,45.2161,45.1108,45.1547,203253.0
2019-10-23 15:20:00,51.47,51.55,51.46,51.54,274874.0,45.1547,45.2249,45.1459,45.2161,274874.0
2019-10-23 15:30:00,51.54,51.58,51.51,51.54,480359.0,45.2161,45.2512,45.1898,45.2161,480359.0
2019-10-23 15:40:00,51.54,51.67,51.52,51.67,535951.0,45.2161,45.3301,45.1985,45.3301,535951.0
2019-10-23 15:50:00,51.66,51.74,51.61,51.72,1649026.0,45.3214,45.3916,45.2775,45.374,1649026.0
2019-10-24 09:30:00,52.09,52.3,51.83,51.91,711816.0,45.6986,45.8828,45.4705,45.5407,711816.0
2019-10-24 09:40:00,51.91,52.02,51.87,51.92,436336.0,45.5407,45.6372,45.5056,45.5495,436336.0
2019-10-24 09:50:00,51.91,51.93,51.74,51.85,383514.0,45.5407,45.5582,45.3916,45.4881,383514.0
2019-10-24 10:00:00,51.83,51.89,51.64,51.67,294074.0,45.4705,45.5231,45.3038,45.3301,294074.0
2019-10-24 10:10:00,51.67,51.7,51.62,51.64,400853.0,45.3301,45.3565,45.2863,45.3038,400853.0
2019-10-24 10:20:00,51.64,51.69,51.57,51.59,299065.0,45.3038,45.3477,45.2424,45.26,299065.0
2019-10-24 10:30:00,51.59,51.6,51.43,51.58,547188.0,45.26,45.2687,45.1196,45.2512,547188.0
2019-10-24 10:40:00,51.58,51.68,51.49,51.58,455585.0,45.2512,45.3389,45.1722,45.2512,455585.0
2019-10-24 10:50:00,51.59,51.62,51.52,51.57,291194.0,45.26,45.2863,45.1985,45.2424,291194.0
2019-10-24 11:00:00,51.58,51.77,51.57,51.75,340936.0,45.2512,45.4179,45.2424,45.4003,340936.0
2019-10-24 11:10:00,51.75,51.92,51.73,51.92,283152.0,45.4003,45.5495,45.3828,45.5495,283152.0
2019-10-24 11:20:00,51.92,52.1,51.91,52.1,383543.0,45.5495,45.7074,45.5407,45.7074,383543.0
2019-10-24 11:30:00,52.1,52.22,52.06,52.09,442255.0,45.7074,45.8127,45.6723,45.6986,442255.0
2019-10-24 11:40:00,52.09,52.28,52.08,52.19,530080.0,45.6986,45.8653,45.6898,45.7863,530080.0
2019-10-24 11:50:00,52.19,52.36,52.14,52.36,512432.0,45.7863,45.9355,45.7425,45.9355,512432.0
2019-10-24 12:00:00,52.36,52.38,52.18,52.25,492949.0,45.9355,45.953,45.7776,45.839,492949.0
2019-10-24 12:10:00,52.25,52.29,52.08,52.14,480365.0,45.839,45.8741,45.6898,45.7425,480365.0
2019-10-24 12:20:00,52.14,52.27,52.14,52.26,284135.0,45.7425,45.8565,45.7425,45.8478,284135.0
2019-10-24 12:30:00,52.26,52.33,52.23,52.23,331986.0,45.8478,45.9092,45.8214,45.8214,331986.0
2019-10-24 12:40:00,52.23,52.28,52.15,52.25,223557.0,45.8214,45.8653,45.7512,45.839,223557.0
2019-10-24 12:50:00,52.26,52.3,52.07,52.14,421577.0,45.8478,45.8828,45.6811,45.7425,421577.0
2019-10-24 13:00:00,52.15,52.3,52.12,52.29,322035.0,45.7512,45.8828,45.7249,45.8741,322035.0
2019-10-24 13:10:00,52.29,52.34,52.26,52.29,263711.0,45.8741,45.9179,45.8478,45.8741,263711.0
2019-10-24 13:20:00,52.29,52.33,52.27,52.32,211569.0,45.8741,45.9092,45.8565,45.9004,211569.0
2019-10-24 13:30:00,52.32,52.35,52.3,52.33,356481.0,45.9004,45.9267,45.8828,45.9092,356481.0
2019-10-24 13:40:00,52.32,52.38,52.29,52.35,336686.0,45.9004,45.953,45.8741,45.9267,336686.0
2019-10-24 13:50:00,52.35,52.4,52.33,52.34,348119.0,45.9267,45.9706,45.9092,45.9179,348119.0
2019-10-24 14:00:00,52.35,52.43,52.33,52.38,298310.0,45.9267,45.9969,45.9092,45.953,298310.0
2019-10-24 14:10:00,52.39,52.39,52.33,52.34,214224.0,45.9618,45.9618,45.9092,45.9179,214224.0
2019-10-24 14:20:00,52.34,52.38,52.29,52.36,286707.0,45.9179,45.953,45.8741,45.9355,286707.0
2019-10-24 14:30:00,52.36,52.38,52.33,52.35,194486.0,45.9355,45.953,45.9092,45.9267,194486.0
2019-10-24 14:40:00,52.35,52.38,52.32,52.33,225988.0,45.9267,45.953,45.9004,45.9092,225988.0
2019-10-24 14:50:00,52.32,52.34,52.25,52.28,208272.0,45.9004,45.9179,45.839,45.8653,208272.0
2019-10-24 15:00:00,52.27,52.35,52.27,52.3,251450.0,45.8565,45.9267,45.8565,45.8828,251450.0
2019-10-24 15:10:00,52.3,52.33,52.28,52.3,368299.0,45.8828,45.9092,45.8653,45.8828,368299.0
2019-10-24 15:20:00,52.3,52.32,52.24,52.24,298185.0,45.8828,45.9004,45.8302,45.8302,298185.0
2019-10-24 15:30:00,52.24,52.25,52.17,52.2,390663.0,45.8302,45.839,45.7688,45.7951,390663.0
2019-10-24 15:40:00,52.2,52.23,52.11,52.14,576918.0,45.7951,45.8214,45.7162,45.7425,576918.0
2019-10-24 15:50:00,52.14,52.26,52.11,52.18,1688252.0,45.7425,45.8478,45.7162,45.7776,1688252.0
2019-10-25 09:30:00,54.22,55.49,53.92,55.35,7509760.0,47.5673,48.6814,47.3041,48.5586,7509760.0
2019-10-25 09:40:00,55.34,55.68,55.22,55.52,3668942.0,48.5498,48.8481,48.4446,48.7078,3668942.0
2019-10-25 09:50:00,55.51,55.94,55.51,55.73,2239087.0,48.699,49.0762,48.699,48.892,2239087.0
2019-10-25 10:00:00,55.73,56.03,55.69,55.86,3093357.0,48.892,49.1552,48.8569,49.006,3093357.0
2019-10-25 10:10:00,55.87,56.05,55.79,55.96,1627777.0,49.0148,49.1727,48.9446,49.0938,1627777.0
2019-10-25 10:20:00,55.96,56.07,55.76,55.84,1722556.0,49.0938,49.1903,48.9183,48.9885,1722556.0
2019-10-25 10:30:00,55.84,56.0,55.83,55.92,966738.0,48.9885,49.1289,48.9797,49.0587,966738.0
2019-10-25 10:40:00,55.92,55.92,55.57,55.86,1513742.0,49.0587,49.0587,48.7516,49.006,1513742.0
2019-10-25 10:50:00,55.86,55.96,55.83,55.93,1010604.0,49.006,49.0938,48.9797,49.0674,1010604.0
2019-10-25 11:00:00,55.92,56.03,55.81,55.91,1112532.0,49.0587,49.1552,48.9622,49.0499,1112532.0
2019-10-25 11:10:00,55.91,56.24,55.85,56.18,4818640.0,49.0499,49.3394,48.9973,49.2868,4818640.0
2019-10-25 11:20:00,56.18,56.47,56.13,56.4,1280146.0,49.2868,49.5412,49.2429,49.4798,1280146.0
2019-10-25 11:30:00,56.4,56.42,55.98,55.98,1425373.0,49.4798,49.4973,49.1113,49.1113,1425373.0
2019-10-25 11:40:00,55.98,56.38,55.92,56.36,1130846.0,49.1113,49.4622,49.0587,49.4447,1130846.0
2019-10-25 11:50:00,56.37,56.38,56.1,56.24,863065.0,49.4535,49.4622,49.2166,49.3394,863065.0
2019-10-25 12:00:00,56.24,56.26,56.02,56.14,761676.0,49.3394,49.357,49.1464,49.2517,761676.0
2019-10-25 12:10:00,56.14,56.26,56.08,56.23,680745.0,49.2517,49.357,49.199,49.3306,680745.0
2019-10-25 12:20:00,56.24,56.32,56.16,56.27,664652.0,49.3394,49.4096,49.2692,49.3657,664652.0
2019-10-25 12:30:00,56.27,56.3,56.04,56.18,887302.0,49.3657,49.392,49.1639,49.2868,887302.0
2019-10-25 12:40:00,56.18,56.24,56.07,56.13,480521.0,49.2868,49.3394,49.1903,49.2429,480521.0
2019-10-25 12:50:00,56.14,56.19,56.01,56.01,482310.0,49.2517,49.2955,49.1376,49.1376,482310.0
2019-10-25 13:00:00,56.02,56.17,56.01,56.14,394684.0,49.1464,49.278,49.1376,49.2517,394684.0
2019-10-25 13:10:00,56.13,56.27,56.12,56.23,365223.0,49.2429,49.3657,49.2341,49.3306,365223.0
2019-10-25 13:20:00,56.23,56.27,56.18,56.24,317597.0,49.3306,49.3657,49.2868,49.3394,317597.0
2019-10-25 13:30:00,56.24,56.26,56.14,56.25,405650.0,49.3394,49.357,49.2517,49.3482,405650.0
2019-10-25 13:40:00,56.25,56.39,56.24,56.32,546820.0,49.3482,49.471,49.3394,49.4096,546820.0
2019-10-25 13:50:00,56.32,56.37,56.22,56.26,420103.0,49.4096,49.4535,49.3219,49.357,420103.0
2019-10-25 14:00:00,56.26,56.33,56.1,56.23,570082.0,49.357,49.4184,49.2166,49.3306,570082.0
2019-10-25 14:10:00,56.22,56.35,56.17,56.34,435638.0,49.3219,49.4359,49.278,49.4271,435638.0
2019-10-25 14:20:00,56.34,56.37,56.28,56.36,438671.0,49.4271,49.4535,49.3745,49.4447,438671.0
2019-10-25 14:30:00,56.35,56.36,56.2,56.23,407100.0,49.4359,49.4447,49.3043,49.3306,407100.0
2019-10-25 14:40:00,56.22,56.26,56.13,56.19,450017.0,49.3219,49.357,49.2429,49.2955,450017.0
2019-10-25 14:50:00,56.19,56.23,56.17,56.22,332298.0,49.2955,49.3306,49.278,49.3219,332298.0
2019-10-25 15:00:00,56.22,56.3,56.17,56.29,398057.0,49.3219,49.392,49.278,49.3833,398057.0
2019-10-25 15:10:00,56.3,56.44,56.27,56.43,693310.0,49.392,49.5149,49.3657,49.5061,693310.0
2019-10-25 15:20:00,56.43,56.54,56.38,56.48,1095791.0,49.5061,49.6026,49.4622,49.55,1095791.0
2019-10-25 15:30:00,56.48,56.53,56.39,56.44,865353.0,49.55,49.5938,49.471,49.5149,865353.0
2019-10-25 15:40:00,56.44,56.45,56.35,56.39,1098314.0,49.5149,49.5236,49.4359,49.471,1098314.0
2019-10-25 15:50:00,56.39,56.61,56.36,56.46,3684264.0,49.471,49.664,49.4447,49.5324,3684264.0
2019-10-28 09:30:00,56.46,56.63,56.06,56.42,2449518.0,49.5324,49.6816,49.1815,49.4973,2449518.0
2019-10-28 09:40:00,56.42,56.55,56.26,56.33,666760.0,49.4973,49.6114,49.357,49.4184,666760.0
2019-10-28 09:50:00,56.32,56.45,56.19,56.31,597550.0,49.4096,49.5236,49.2955,49.4008,597550.0
2019-10-28 10:00:00,56.31,56.34,56.14,56.23,911600.0,49.4008,49.4271,49.2517,49.3306,911600.0
2019-10-28 10:10:00,56.23,56.46,56.2,56.43,626724.0,49.3306,49.5324,49.3043,49.5061,626724.0
2019-10-28 10:20:00,56.44,56.5,56.41,56.47,363527.0,49.5149,49.5675,49.4885,49.5412,363527.0
2019-10-28 10:30:00,56.47,56.47,56.22,56.23,605177.0,49.5412,49.5412,49.3219,49.3306,605177.0
2019-10-28 10:40:00,56.24,56.69,56.22,56.64,619590.0,49.3394,49.7342,49.3219,49.6903,619590.0
2019-10-28 10:50:00,56.64,56.67,56.43,56.62,555510.0,49.6903,49.7166,49.5061,49.6728,555510.0
2019-10-28 11:00:00,56.62,56.76,56.59,56.74,603342.0,49.6728,49.7956,49.6465,49.7781,603342.0
2019-10-28 11:10:00,56.74,56.78,56.63,56.66,397661.0,49.7781,49.8132,49.6816,49.7079,397661.0
2019-10-28 11:20:00,56.65,56.66,56.49,56.5,619498.0,49.6991,49.7079,49.5587,49.5675,619498.0
2019-10-28 11:30:00,56.5,56.58,56.44,56.54,510410.0,49.5675,49.6377,49.5149,49.6026,510410.0
2019-10-28 11:40:00,56.53,56.58,56.46,56.48,406072.0,49.5938,49.6377,49.5324,49.55,406072.0
2019-10-28 11:50:00,56.49,56.5,56.33,56.35,525854.0,49.5587,49.5675,49.4184,49.4359,525854.0
2019-10-28 12:00:00,56.35,56.35,56.22,56.29,548792.0,49.4359,49.4359,49.3219,49.3833,548792.0
2019-10-28 12:10:00,56.29,56.49,56.28,56.48,427369.0,49.3833,49.5587,49.3745,49.55,427369.0
2019-10-28 12:20:00,56.47,56.49,56.42,56.46,256925.0,49.5412,49.5587,49.4973,49.5324,256925.0
2019-10-28 12:30:00,56.45,56.51,56.3,56.3,305661.0,49.5236,49.5763,49.392,49.392,305661.0
2019-10-28 12:40:00,56.3,56.37,56.27,56.33,287076.0,49.392,49.4535,49.3657,49.4184,287076.0
2019-10-28 12:50:00,56.33,56.36,56.24,56.3,312275.0,49.4184,49.4447,49.3394,49.392,312275.0
2019-10-28 13:00:00,56.29,56.35,56.29,56.3,167877.0,49.3833,49.4359,49.3833,49.392,167877.0
2019-10-28 13:10:00,56.3,56.38,56.29,56.36,212288.0,49.392,49.4622,49.3833,49.4447,212288.0
2019-10-28 13:20:00,56.36,56.44,56.36,56.44,164646.0,49.4447,49.5149,49.4447,49.5149,164646.0
2019-10-28 13:30:00,56.43,56.46,56.34,56.36,264915.0,49.5061,49.5324,49.4271,49.4447,264915.0
2019-10-28 13:40:00,56.37,56.42,56.36,56.42,244533.0,49.4535,49.4973,49.4447,49.4973,244533.0
2019-10-28 13:50:00,56.4,56.49,56.4,56.46,516202.0,49.4798,49.5587,49.4798,49.5324,516202.0
2019-10-28 14:00:00,56.46,56.56,56.45,56.54,362969.0,49.5324,49.6201,49.5236,49.6026,362969.0
2019-10-28 14:10:00,56.54,56.56,56.48,56.49,431358.0,49.6026,49.6201,49.55,49.5587,431358.0
2019-10-28 14:20:00,56.48,56.5,56.44,56.48,256668.0,49.55,49.5675,49.5149,49.55,256668.0
2019-10-28 14:30:00,56.48,56.57,56.48,56.56,320326.0,49.55,49.6289,49.55,49.6201,320326.0
2019-10-28 14:40:00,56.56,56.62,56.53,56.58,354191.0,49.6201,49.6728,49.5938,49.6377,354191.0
2019-10-28 14:50:00,56.58,56.65,56.54,56.65,296104.0,49.6377,49.6991,49.6026,49.6991,296104.0
2019-10-28 15:00:00,56.65,56.78,56.64,56.75,406288.0,49.6991,49.8132,49.6903,49.7868,406288.0
2019-10-28 15:10:00,56.75,56.8,56.73,56.76,435963.0,49.7868,49.8307,49.7693,49.7956,435963.0
2019-10-28 15:20:00,56.76,56.8,56.71,56.72,436292.0,49.7956,49.8307,49.7517,49.7605,436292.0
2019-10-28 15:30:00,56.72,56.73,56.67,56.67,471811.0,49.7605,49.7693,49.7166,49.7166,471811.0
2019-10-28 15:40:00,56.67,56.69,56.63,56.67,618807.0,49.7166,49.7342,49.6816,49.7166,618807.0
2019-10-28 15:50:00,56.67,56.81,56.62,56.77,2121402.0,49.7166,49.8395,49.6728,49.8044,2121402.0
2019-10-29 09:30:00,56.41,57.24,56.34,56.97,1622550.0,49.4885,50.2167,49.4271,49.9798,1622550.0
2019-10-29 09:40:00,56.97,57.02,56.78,56.8,497853.0,49.9798,50.0237,49.8132,49.8307,497853.0
2019-10-29 09:50:00,56.8,56.98,56.78,56.94,354440.0,49.8307,49.9886,49.8132,49.9535,354440.0
2019-10-29 10:00:00,56.94,56.98,56.65,56.69,543379.0,49.9535,49.9886,49.6991,49.7342,543379.0
2019-10-29 10:10:00,56.68,56.88,56.66,56.78,333088.0,49.7254,49.9009,49.7079,49.8132,333088.0
2019-10-29 10:20:00,56.78,56.84,56.66,56.67,242975.0,49.8132,49.8658,49.7079,49.7166,242975.0
2019-10-29 10:30:00,56.68,56.88,56.66,56.79,419045.0,49.7254,49.9009,49.7079,49.8219,419045.0
2019-10-29 10:40:00,56.79,56.88,56.26,56.84,501514.0,49.8219,49.9009,49.357,49.8658,501514.0
2019-10-29 10:50:00,56.84,56.85,56.76,56.79,373095.0,49.8658,49.8746,49.7956,49.8219,373095.0
2019-10-29 11:00:00,56.79,56.85,56.79,56.8,276329.0,49.8219,49.8746,49.8219,49.8307,276329.0
2019-10-29 11:10:00,56.8,56.81,56.52,56.53,369698.0,49.8307,49.8395,49.5851,49.5938,369698.0
2019-10-29 11:20:00,56.53,56.62,56.43,56.59,314793.0,49.5938,49.6728,49.5061,49.6465,314793.0
2019-10-29 11:30:00,56.59,56.68,56.45,56.55,324738.0,49.6465,49.7254,49.5236,49.6114,324738.0
2019-10-29 11:40:00,56.55,56.58,56.46,56.58,221369.0,49.6114,49.6377,49.5324,49.6377,221369.0
2019-10-29 11:50:00,56.57,56.66,56.44,56.51,392435.0,49.6289,49.7079,49.5149,49.5763,392435.0
2019-10-29 12:00:00,56.5,56.57,56.43,56.55,356229.0,49.5675,49.6289,49.5061,49.6114,356229.0
2019-10-29 12:10:00,56.55,56.63,56.51,56.58,246372.0,49.6114,49.6816,49.5763,49.6377,246372.0
2019-10-29 12:20:00,56.58,56.66,56.55,56.65,176748.0,49.6377,49.7079,49.6114,49.6991,176748.0
2019-10-29 12:30:00,56.66,56.72,56.58,56.58,187237.0,49.7079,49.7605,49.6377,49.6377,187237.0
2019-10-29 12:40:00,56.58,56.66,56.54,56.65,139370.0,49.6377,49.7079,49.6026,49.6991,139370.0
2019-10-29 12:50:00,56.65,56.68,56.53,56.54,216120.0,49.6991,49.7254,49.5938,49.6026,216120.0
2019-10-29 13:00:00,56.53,56.6,56.53,56.58,132285.0,49.5938,49.6552,49.5938,49.6377,132285.0
2019-10-29 13:10:00,56.58,56.62,56.51,56.52,110442.0,49.6377,49.6728,49.5763,49.5851,110442.0
2019-10-29 13:20:00,56.53,56.59,56.51,56.59,168741.0,49.5938,49.6465,49.5763,49.6465,168741.0
2019-10-29 13:30:00,56.59,56.6,56.56,56.56,120677.0,49.6465,49.6552,49.6201,49.6201,120677.0
2019-10-29 13:40:00,56.56,56.56,56.47,56.48,160037.0,49.6201,49.6201,49.5412,49.55,160037.0
2019-10-29 13:50:00,56.48,56.54,56.47,56.51,157541.0,49.55,49.6026,49.5412,49.5763,157541.0
2019-10-29 14:00:00,56.52,56.52,56.41,56.41,193948.0,49.5851,49.5851,49.4885,49.4885,193948.0
2019-10-29 14:10:00,56.41,56.42,56.35,56.38,214105.0,49.4885,49.4973,49.4359,49.4622,214105.0
2019-10-29 14:20:00,56.37,56.41,56.33,56.38,232186.0,49.4535,49.4885,49.4184,49.4622,232186.0
2019-10-29 14:30:00,56.37,56.4,56.33,56.34,190420.0,49.4535,49.4798,49.4184,49.4271,190420.0
2019-10-29 14:40:00,56.34,56.38,56.31,56.36,185634.0,49.4271,49.4622,49.4008,49.4447,185634.0
2019-10-29 14:50:00,56.36,56.38,56.27,56.3,318282.0,49.4447,49.4622,49.3657,49.392,318282.0
2019-10-29 15:00:00,56.3,56.39,56.28,56.37,267817.0,49.392,49.471,49.3745,49.4535,267817.0
2019-10-29 15:10:00,56.37,56.43,56.36,56.4,221020.0,49.4535,49.5061,49.4447,49.4798,221020.0
2019-10-29 15:20:00,56.4,56.47,56.4,56.43,210011.0,49.4798,49.5412,49.4798,49.5061,210011.0
2019-10-29 15:30:00,56.43,56.45,56.31,56.32,277569.0,49.5061,49.5236,49.4008,49.4096,277569.0
2019-10-29 15:40:00,56.32,56.37,56.25,56.27,482292.0,49.4096,49.4535,49.3482,49.3657,482292.0
2019-10-29 15:50:00,56.28,56.4,56.24,56.33,1656605.0,49.3745,49.4798,49.3394,49.4184,1656605.0
2019-10-30 09:30:00,56.41,56.49,56.21,56.37,908933.0,49.4885,49.5587,49.3131,49.4535,908933.0
2019-10-30 09:40:00,56.37,56.4,56.26,56.33,649410.0,49.4535,49.4798,49.357,49.4184,649410.0
2019-10-30 09:50:00,56.33,56.35,55.87,55.95,927882.0,49.4184,49.4359,49.0148,49.085,927882.0
2019-10-30 10:00:00,55.95,55.97,55.61,55.92,757453.0,49.085,49.1025,48.7867,49.0587,757453.0
2019-10-30 10:10:00,55.92,56.23,55.92,56.16,283879.0,49.0587,49.3306,49.0587,49.2692,283879.0
2019-10-30 10:20:00,56.16,56.23,56.11,56.15,394593.0,49.2692,49.3306,49.2254,49.2605,394593.0
2019-10-30 10:30:00,56.15,56.28,56.08,56.22,197300.0,49.2605,49.3745,49.199,49.3219,197300.0
2019-10-30 10:40:00,56.21,56.34,56.16,56.29,280613.0,49.3131,49.4271,49.2692,49.3833,280613.0
2019-10-30 10:50:00,56.29,56.34,56.27,56.29,214513.0,49.3833,49.4271,49.3657,49.3833,214513.0
2019-10-30 11:00:00,56.28,56.32,56.18,56.3,233847.0,49.3745,49.4096,49.2868,49.392,233847.0
2019-10-30 11:10:00,56.3,56.32,56.18,56.2,137017.0,49.392,49.4096,49.2868,49.3043,137017.0
2019-10-30 11:20:00,56.2,56.21,56.09,56.14,150238.0,49.3043,49.3131,49.2078,49.2517,150238.0
2019-10-30 11:30:00,56.14,56.17,56.1,56.12,142565.0,49.2517,49.278,49.2166,49.2341,142565.0
2019-10-30 11:40:00,56.13,56.21,56.1,56.19,155095.0,49.2429,49.3131,49.2166,49.2955,155095.0
2019-10-30 11:50:00,56.18,56.2,56.08,56.11,189007.0,49.2868,49.3043,49.199,49.2254,189007.0
2019-10-30 12:00:00,56.11,56.2,56.07,56.2,151555.0,49.2254,49.3043,49.1903,49.3043,151555.0
2019-10-30 12:10:00,56.2,56.21,56.09,56.14,107637.0,49.3043,49.3131,49.2078,49.2517,107637.0
2019-10-30 12:20:00,56.14,56.22,56.13,56.2,92509.0,49.2517,49.3219,49.2429,49.3043,92509.0
2019-10-30 12:30:00,56.21,56.26,56.18,56.2,127519.0,49.3131,49.357,49.2868,49.3043,127519.0
2019-10-30 12:40:00,56.21,56.22,56.16,56.18,230072.0,49.3131,49.3219,49.2692,49.2868,230072.0
2019-10-30 12:50:00,56.17,56.19,56.11,56.19,99566.0,49.278,49.2955,49.2254,49.2955,99566.0
2019-10-30 13:00:00,56.19,56.24,56.18,56.21,133543.0,49.2955,49.3394,49.2868,49.3131,133543.0
2019-10-30 13:10:00,56.21,56.22,56.13,56.15,111824.0,49.3131,49.3219,49.2429,49.2605,111824.0
2019-10-30 13:20:00,56.15,56.22,56.14,56.21,96336.0,49.2605,49.3219,49.2517,49.3131,96336.0
2019-10-30 13:30:00,56.2,56.28,56.19,56.28,123889.0,49.3043,49.3745,49.2955,49.3745,123889.0
2019-10-30 13:40:00,56.28,56.34,56.18,56.19,254613.0,49.3745,49.4271,49.2868,49.2955,254613.0
2019-10-30 13:50:00,56.18,56.24,56.15,56.15,168554.0,49.2868,49.3394,49.2605,49.2605,168554.0
2019-10-30 14:00:00,56.18,56.25,56.07,56.2,233933.0,49.2868,49.3482,49.1903,49.3043,233933.0
2019-10-30 14:10:00,56.19,56.38,56.19,56.31,224162.0,49.2955,49.4622,49.2955,49.4008,224162.0
2019-10-30 14:20:00,56.32,56.38,56.28,56.3,217948.0,49.4096,49.4622,49.3745,49.392,217948.0
2019-10-30 14:30:00,56.3,56.33,56.13,56.15,306804.0,49.392,49.4184,49.2429,49.2605,306804.0
2019-10-30 14:40:00,56.15,56.29,56.13,56.29,212373.0,49.2605,49.3833,49.2429,49.3833,212373.0
2019-10-30 14:50:00,56.29,56.51,56.29,56.46,469007.0,49.3833,49.5763,49.3833,49.5324,469007.0
2019-10-30 15:00:00,56.45,56.49,56.38,56.44,261452.0,49.5236,49.5587,49.4622,49.5149,261452.0
2019-10-30 15:10:00,56.44,56.49,56.43,56.45,206173.0,49.5149,49.5587,49.5061,49.5236,206173.0
2019-10-30 15:20:00,56.45,56.63,56.43,56.61,654242.0,49.5236,49.6816,49.5061,49.664,654242.0
2019-10-30 15:30:00,56.61,56.63,56.55,56.59,392122.0,49.664,49.6816,49.6114,49.6465,392122.0
2019-10-30 15:40:00,56.59,56.61,56.56,56.58,425766.0,49.6465,49.664,49.6201,49.6377,425766.0
2019-10-30 15:50:00,56.58,56.63,56.53,56.61,1030802.0,49.6377,49.6816,49.5938,49.664,1030802.0
2019-10-31 09:30:00,56.31,56.36,55.76,55.82,1003589.0,49.4008,49.4447,48.9183,48.9709,1003589.0
2019-10-31 09:40:00,55.82,56.03,55.77,55.8,558431.0,48.9709,49.1552,48.9271,48.9534,558431.0
2019-10-31 09:50:00,55.81,55.98,55.8,55.93,401235.0,48.9622,49.1113,48.9534,49.0674,401235.0
2019-10-31 10:00:00,55.92,55.94,55.78,55.86,244841.0,49.0587,49.0762,48.9359,49.006,244841.0
2019-10-31 10:10:00,55.86,55.86,55.71,55.8,596107.0,49.006,49.006,48.8744,48.9534,596107.0
2019-10-31 10:20:00,55.8,55.87,55.72,55.8,379506.0,48.9534,49.0148,48.8832,48.9534,379506.0
2019-10-31 10:30:00,55.8,55.81,55.62,55.71,414719.0,48.9534,48.9622,48.7955,48.8744,414719.0
2019-10-31 10:40:00,55.7,55.99,55.65,55.97,430041.0,48.8657,49.1201,48.8218,49.1025,430041.0
2019-10-31 10:50:00,55.97,56.01,55.95,56.0,173614.0,49.1025,49.1376,49.085,49.1289,173614.0
2019-10-31 11:00:00,56.01,56.07,55.93,56.05,268371.0,49.1376,49.1903,49.0674,49.1727,268371.0
2019-10-31 11:10:00,56.05,56.06,55.85,55.85,210213.0,49.1727,49.1815,48.9973,48.9973,210213.0
2019-10-31 11:20:00,55.84,55.91,55.79,55.86,229615.0,48.9885,49.0499,48.9446,49.006,229615.0
2019-10-31 11:30:00,55.85,55.88,55.74,55.87,211737.0,48.9973,49.0236,48.9008,49.0148,211737.0
2019-10-31 11:40:00,55.88,55.91,55.83,55.86,168410.0,49.0236,49.0499,48.9797,49.006,168410.0
2019-10-31 11:50:00,55.86,55.93,55.81,55.82,210083.0,49.006,49.0674,48.9622,48.9709,210083.0
2019-10-31 12:00:00,55.83,55.85,55.64,55.7,407982.0,48.9797,48.9973,48.813,48.8657,407982.0
2019-10-31 12:10:00,55.7,55.75,55.64,55.64,164387.0,48.8657,48.9095,48.813,48.813,164387.0
2019-10-31 12:20:00,55.64,55.76,55.62,55.75,228825.0,48.813,48.9183,48.7955,48.9095,228825.0
2019-10-31 12:30:00,55.74,55.84,55.72,55.75,210210.0,48.9008,48.9885,48.8832,48.9095,210210.0
2019-10-31 12:40:00,55.75,55.77,55.69,55.7,156237.0,48.9095,48.9271,48.8569,48.8657,156237.0
2019-10-31 12:50:00,55.69,55.85,55.66,55.83,174264.0,48.8569,48.9973,48.8306,48.9797,174264.0
2019-10-31 13:00:00,55.83,55.85,55.78,55.82,80530.0,48.9797,48.9973,48.9359,48.9709,80530.0
2019-10-31 13:10:00,55.82,55.98,55.79,55.89,1235077.0,48.9709,49.1113,48.9446,49.0324,1235077.0
2019-10-31 13:20:00,55.9,56.02,55.89,56.02,303048.0,49.0411,49.1464,49.0324,49.1464,303048.0
2019-10-31 13:30:00,56.02,56.09,56.01,56.04,221486.0,49.1464,49.2078,49.1376,49.1639,221486.0
2019-10-31 13:40:00,56.04,56.07,56.0,56.0,113314.0,49.1639,49.1903,49.1289,49.1289,113314.0
2019-10-31 13:50:00,55.99,56.13,55.98,56.1,134723.0,49.1201,49.2429,49.1113,49.2166,134723.0
2019-10-31 14:00:00,56.09,56.11,56.0,56.06,145865.0,49.2078,49.2254,49.1289,49.1815,145865.0
2019-10-31 14:10:00,56.07,56.16,56.06,56.1,155684.0,49.1903,49.2692,49.1815,49.2166,155684.0
2019-10-31 14:20:00,56.09,56.13,56.05,56.11,121497.0,49.2078,49.2429,49.1727,49.2254,121497.0
2019-10-31 14:30:00,56.11,56.14,56.05,56.06,147446.0,49.2254,49.2517,49.1727,49.1815,147446.0
2019-10-31 14:40:00,56.06,56.1,56.02,56.1,288099.0,49.1815,49.2166,49.1464,49.2166,288099.0
2019-10-31 14:50:00,56.1,56.16,56.07,56.15,148224.0,49.2166,49.2692,49.1903,49.2605,148224.0
2019-10-31 15:00:00,56.15,56.19,56.08,56.17,186814.0,49.2605,49.2955,49.199,49.278,186814.0
2019-10-31 15:10:00,56.16,56.25,56.16,56.19,236614.0,49.2692,49.3482,49.2692,49.2955,236614.0
2019-10-31 15:20:00,56.18,56.22,56.16,56.16,222570.0,49.2868,49.3219,49.2692,49.2692,222570.0
2019-10-31 15:30:00,56.16,56.33,56.16,56.27,409129.0,49.2692,49.4184,49.2692,49.3657,409129.0
2019-10-31 15:40:00,56.28,56.35,56.28,56.35,444325.0,49.3745,49.4359,49.3745,49.4359,444325.0
2019-10-31 15:50:00,56.35,56.58,56.3,56.54,1721867.0,49.4359,49.6377,49.392,49.6026,1721867.0
2019-11-01 09:30:00,56.11,56.14,55.62,56.02,1675688.0,49.2254,49.2517,48.7955,49.1464,1675688.0
2019-11-01 09:40:00,56.01,56.37,55.98,56.31,709929.0,49.1376,49.4535,49.1113,49.4008,709929.0
2019-11-01 09:50:00,56.3,56.45,56.3,56.36,529129.0,49.392,49.5236,49.392,49.4447,529129.0
2019-11-01 10:00:00,56.36,56.63,56.24,56.54,551653.0,49.4447,49.6816,49.3394,49.6026,551653.0
2019-11-01 10:10:00,56.53,56.57,56.42,56.52,336902.0,49.5938,49.6289,49.4973,49.5851,336902.0
2019-11-01 10:20:00,56.51,56.53,56.43,56.47,203973.0,49.5763,49.5938,49.5061,49.5412,203973.0
2019-11-01 10:30:00,56.47,56.65,56.42,56.56,262444.0,49.5412,49.6991,49.4973,49.6201,262444.0
2019-11-01 10:40:00,56.56,56.64,56.55,56.55,173536.0,49.6201,49.6903,49.6114,49.6114,173536.0
2019-11-01 10:50:00,56.55,56.59,56.53,56.54,163452.0,49.6114,49.6465,49.5938,49.6026,163452.0
2019-11-01 11:00:00,56.53,56.54,56.42,56.46,179818.0,49.5938,49.6026,49.4973,49.5324,179818.0
2019-11-01 11:10:00,56.47,56.5,56.4,56.42,252824.0,49.5412,49.5675,49.4798,49.4973,252824.0
2019-11-01 11:20:00,56.43,56.43,56.29,56.3,205780.0,49.5061,49.5061,49.3833,49.392,205780.0
2019-11-01 11:30:00,56.3,56.31,56.23,56.25,358286.0,49.392,49.4008,49.3306,49.3482,358286.0
2019-11-01 11:40:00,56.24,56.29,56.21,56.25,196514.0,49.3394,49.3833,49.3131,49.3482,196514.0
2019-11-01 11:50:00,56.25,56.31,56.24,56.3,142015.0,49.3482,49.4008,49.3394,49.392,142015.0
2019-11-01 12:00:00,56.3,56.33,56.21,56.23,182819.0,49.392,49.4184,49.3131,49.3306,182819.0
2019-11-01 12:10:00,56.23,56.25,56.12,56.22,282775.0,49.3306,49.3482,49.2341,49.3219,282775.0
2019-11-01 12:20:00,56.22,56.26,56.19,56.21,168186.0,49.3219,49.357,49.2955,49.3131,168186.0
2019-11-01 12:30:00,56.22,56.25,56.19,56.24,290708.0,49.3219,49.3482,49.2955,49.3394,290708.0
2019-11-01 12:40:00,56.25,56.27,56.21,56.25,115818.0,49.3482,49.3657,49.3131,49.3482,115818.0
2019-11-01 12:50:00,56.25,56.33,56.24,56.26,219122.0,49.3482,49.4184,49.3394,49.357,219122.0
2019-11-01 13:00:00,56.25,56.32,56.23,56.28,143646.0,49.3482,49.4096,49.3306,49.3745,143646.0
2019-11-01 13:10:00,56.29,56.36,56.26,56.34,145328.0,49.3833,49.4447,49.357,49.4271,145328.0
2019-11-01 13:20:00,56.35,56.45,56.34,56.43,153081.0,49.4359,49.5236,49.4271,49.5061,153081.0
2019-11-01 13:30:00,56.42,56.52,56.41,56.48,201004.0,49.4973,49.5851,49.4885,49.55,201004.0
2019-11-01 13:40:00,56.48,56.53,56.44,56.51,141372.0,49.55,49.5938,49.5149,49.5763,141372.0
2019-11-01 13:50:00,56.52,56.53,56.48,56.5,110798.0,49.5851,49.5938,49.55,49.5675,110798.0
2019-11-01 14:00:00,56.5,56.52,56.43,56.49,279202.0,49.5675,49.5851,49.5061,49.5587,279202.0
2019-11-01 14:10:00,56.49,56.52,56.44,56.45,203980.0,49.5587,49.5851,49.5149,49.5236,203980.0
2019-11-01 14:20:00,56.45,56.46,56.32,56.38,217709.0,49.5236,49.5324,49.4096,49.4622,217709.0
2019-11-01 14:30:00,56.37,56.44,56.37,56.42,245907.0,49.4535,49.5149,49.4535,49.4973,245907.0
2019-11-01 14:40:00,56.43,56.43,56.34,56.36,321353.0,49.5061,49.5061,49.4271,49.4447,321353.0
2019-11-01 14:50:00,56.37,56.38,56.32,56.35,184216.0,49.4535,49.4622,49.4096,49.4359,184216.0
2019-11-01 15:00:00,56.35,56.38,56.3,56.33,146790.0,49.4359,49.4622,49.392,49.4184,146790.0
2019-11-01 15:10:00,56.33,56.39,56.3,56.36,227208.0,49.4184,49.471,49.392,49.4447,227208.0
2019-11-01 15:20:00,56.36,56.37,56.27,56.35,212409.0,49.4447,49.4535,49.3657,49.4359,212409.0
2019-11-01 15:30:00,56.35,56.44,56.33,56.4,375504.0,49.4359,49.5149,49.4184,49.4798,375504.0
2019-11-01 15:40:00,56.41,56.43,56.33,56.35,361679.0,49.4885,49.5061,49.4184,49.4359,361679.0
2019-11-01 15:50:00,56.36,56.51,56.3,56.5,1937274.0,49.4447,49.5763,49.392,49.5675,1937274.0
2019-11-04 09:30:00,57.0,57.42,56.85,57.37,1192329.0,50.0062,50.3746,49.8746,50.3308,1192329.0
2019-11-04 09:40:00,57.37,57.42,57.17,57.18,490265.0,50.3308,50.3746,50.1553,50.1641,490265.0
2019-11-04 09:50:00,57.18,57.33,57.13,57.31,403737.0,50.1641,50.2957,50.1202,50.2781,403737.0
2019-11-04 10:00:00,57.31,57.34,57.18,57.23,293360.0,50.2781,50.3044,50.1641,50.2079,293360.0
2019-11-04 10:10:00,57.23,57.25,57.14,57.22,288192.0,50.2079,50.2255,50.129,50.1992,288192.0
2019-11-04 10:20:00,57.22,57.41,57.22,57.41,303051.0,50.1992,50.3659,50.1992,50.3659,303051.0
2019-11-04 10:30:00,57.4,57.49,57.38,57.43,425277.0,50.3571,50.436,50.3395,50.3834,425277.0
2019-11-04 10:40:00,57.42,57.49,57.41,57.48,344096.0,50.3746,50.436,50.3659,50.4273,344096.0
2019-11-04 10:50:00,57.48,57.48,57.38,57.46,244722.0,50.4273,50.4273,50.3395,50.4097,244722.0
2019-11-04 11:00:00,57.46,57.55,57.44,57.47,460456.0,50.4097,50.4887,50.3922,50.4185,460456.0
2019-11-04 11:10:00,57.48,57.48,57.38,57.39,312617.0,50.4273,50.4273,50.3395,50.3483,312617.0
2019-11-04 11:20:00,57.39,57.47,57.34,57.47,301820.0,50.3483,50.4185,50.3044,50.4185,301820.0
2019-11-04 11:30:00,57.47,57.49,57.42,57.43,381273.0,50.4185,50.436,50.3746,50.3834,381273.0
2019-11-04 11:40:00,57.42,57.51,57.37,57.51,335727.0,50.3746,50.4536,50.3308,50.4536,335727.0
2019-11-04 11:50:00,57.51,57.6,57.46,57.53,491323.0,50.4536,50.5325,50.4097,50.4711,491323.0
2019-11-04 12:00:00,57.53,57.54,57.44,57.48,269031.0,50.4711,50.4799,50.3922,50.4273,269031.0
2019-11-04 12:10:00,57.48,57.5,57.44,57.47,210394.0,50.4273,50.4448,50.3922,50.4185,210394.0
2019-11-04 12:20:00,57.47,57.5,57.43,57.47,312779.0,50.4185,50.4448,50.3834,50.4185,312779.0
2019-11-04 12:30:00,57.47,57.49,57.41,57.41,212073.0,50.4185,50.436,50.3659,50.3659,212073.0
2019-11-04 12:40:00,57.42,57.54,57.4,57.53,192876.0,50.3746,50.4799,50.3571,50.4711,192876.0
2019-11-04 12:50:00,57.53,57.66,57.52,57.66,350723.0,50.4711,50.5852,50.4624,50.5852,350723.0
2019-11-04 13:00:00,57.66,57.67,57.56,57.59,212547.0,50.5852,50.5939,50.4974,50.5238,212547.0
2019-11-04 13:10:00,57.6,57.68,57.57,57.66,200358.0,50.5325,50.6027,50.5062,50.5852,200358.0
2019-11-04 13:20:00,57.66,57.71,57.6,57.67,227534.0,50.5852,50.629,50.5325,50.5939,227534.0
2019-11-04 13:30:00,57.68,57.77,57.66,57.7,320825.0,50.6027,50.6817,50.5852,50.6203,320825.0
2019-11-04 13:40:00,57.69,57.72,57.61,57.65,236283.0,50.6115,50.6378,50.5413,50.5764,236283.0
2019-11-04 13:50:00,57.64,57.69,57.63,57.69,172820.0,50.5676,50.6115,50.5589,50.6115,172820.0
2019-11-04 14:00:00,57.68,57.71,57.59,57.61,191287.0,50.6027,50.629,50.5238,50.5413,191287.0
2019-11-04 14:10:00,57.61,57.69,57.57,57.67,228158.0,50.5413,50.6115,50.5062,50.5939,228158.0
2019-11-04 14:20:00,57.67,57.78,57.67,57.75,301456.0,50.5939,50.6905,50.5939,50.6641,301456.0
2019-11-04 14:30:00,57.76,57.79,57.73,57.75,210281.0,50.6729,50.6992,50.6466,50.6641,210281.0
2019-11-04 14:40:00,57.74,57.78,57.72,57.78,193778.0,50.6554,50.6905,50.6378,50.6905,193778.0
2019-11-04 14:50:00,57.78,57.8,57.72,57.76,267321.0,50.6905,50.708,50.6378,50.6729,267321.0
2019-11-04 15:00:00,57.76,57.76,57.61,57.63,325640.0,50.6729,50.6729,50.5413,50.5589,325640.0
2019-11-04 15:10:00,57.63,57.64,57.55,57.58,337449.0,50.5589,50.5676,50.4887,50.515,337449.0
2019-11-04 15:20:00,57.58,57.65,57.55,57.6,325560.0,50.515,50.5764,50.4887,50.5325,325560.0
2019-11-04 15:30:00,57.6,57.64,57.55,57.58,260402.0,50.5325,50.5676,50.4887,50.515,260402.0
2019-11-04 15:40:00,57.57,57.65,57.57,57.62,378947.0,50.5062,50.5764,50.5062,50.5501,378947.0
2019-11-04 15:50:00,57.62,57.69,57.56,57.61,1236674.0,50.5501,50.6115,50.4974,50.5413,1236674.0
2019-11-05 09:30:00,57.43,57.61,57.33,57.33,1051495.0,50.3834,50.5413,50.2957,50.2957,1051495.0
2019-11-05 09:40:00,57.33,57.4,57.21,57.35,656840.0,50.2957,50.3571,50.1904,50.3132,656840.0
2019-11-05 09:50:00,57.35,57.49,57.32,57.41,259830.0,50.3132,50.436,50.2869,50.3659,259830.0
2019-11-05 10:00:00,57.42,57.68,57.4,57.5,564570.0,50.3746,50.6027,50.3571,50.4448,564570.0
2019-11-05 10:10:00,57.5,57.73,57.42,57.68,310547.0,50.4448,50.6466,50.3746,50.6027,310547.0
2019-11-05 10:20:00,57.67,57.69,57.56,57.61,214956.0,50.5939,50.6115,50.4974,50.5413,214956.0
2019-11-05 10:30:00,57.6,57.86,57.59,57.78,644566.0,50.5325,50.7606,50.5238,50.6905,644566.0
2019-11-05 10:40:00,57.78,57.99,57.76,57.96,542284.0,50.6905,50.8747,50.6729,50.8484,542284.0
2019-11-05 10:50:00,57.96,58.0,57.87,57.96,499520.0,50.8484,50.8835,50.7694,50.8484,499520.0
2019-11-05 11:00:00,57.96,58.13,57.95,58.08,725154.0,50.8484,50.9975,50.8396,50.9536,725154.0
2019-11-05 11:10:00,58.08,58.33,58.08,58.33,465671.0,50.9536,51.173,50.9536,51.173,465671.0
2019-11-05 11:20:00,58.33,58.35,58.18,58.24,369371.0,51.173,51.1905,51.0414,51.094,369371.0
2019-11-05 11:30:00,58.24,58.27,58.09,58.1,306783.0,51.094,51.1203,50.9624,50.9712,306783.0
2019-11-05 11:40:00,58.1,58.16,58.09,58.12,193952.0,50.9712,51.0238,50.9624,50.9887,193952.0
2019-11-05 11:50:00,58.12,58.18,58.06,58.15,283617.0,50.9887,51.0414,50.9361,51.0151,283617.0
2019-11-05 12:00:00,58.15,58.19,58.1,58.14,220741.0,51.0151,51.0501,50.9712,51.0063,220741.0
2019-11-05 12:10:00,58.14,58.17,58.09,58.13,172013.0,51.0063,51.0326,50.9624,50.9975,172013.0
2019-11-05 12:20:00,58.13,58.19,58.1,58.15,203541.0,50.9975,51.0501,50.9712,51.0151,203541.0
2019-11-05 12:30:00,58.15,58.17,58.11,58.16,146075.0,51.0151,51.0326,50.98,51.0238,146075.0
2019-11-05 12:40:00,58.15,58.25,58.15,58.2,201480.0,51.0151,51.1028,51.0151,51.0589,201480.0
2019-11-05 12:50:00,58.2,58.23,58.16,58.2,146719.0,51.0589,51.0852,51.0238,51.0589,146719.0
2019-11-05 13:00:00,58.2,58.23,58.1,58.13,228006.0,51.0589,51.0852,50.9712,50.9975,228006.0
2019-11-05 13:10:00,58.14,58.14,58.03,58.07,244444.0,51.0063,51.0063,50.9098,50.9449,244444.0
2019-11-05 13:20:00,58.07,58.16,58.06,58.13,307412.0,50.9449,51.0238,50.9361,50.9975,307412.0
2019-11-05 13:30:00,58.13,58.14,58.05,58.07,432018.0,50.9975,51.0063,50.9273,50.9449,432018.0
2019-11-05 13:40:00,58.07,58.07,58.02,58.03,161322.0,50.9449,50.9449,50.901,50.9098,161322.0
2019-11-05 13:50:00,58.03,58.07,58.02,58.05,206945.0,50.9098,50.9449,50.901,50.9273,206945.0
2019-11-05 14:00:00,58.05,58.06,58.01,58.04,133376.0,50.9273,50.9361,50.8922,50.9186,133376.0
2019-11-05 14:10:00,58.04,58.05,58.01,58.02,179572.0,50.9186,50.9273,50.8922,50.901,179572.0
2019-11-05 14:20:00,58.01,58.03,57.92,57.97,192457.0,50.8922,50.9098,50.8133,50.8571,192457.0
2019-11-05 14:30:00,57.97,58.02,57.93,57.94,297034.0,50.8571,50.901,50.822,50.8308,297034.0
2019-11-05 14:40:00,57.94,57.94,57.83,57.9,293169.0,50.8308,50.8308,50.7343,50.7957,293169.0
2019-11-05 14:50:00,57.9,57.92,57.85,57.9,223373.0,50.7957,50.8133,50.7519,50.7957,223373.0
2019-11-05 15:00:00,57.9,57.91,57.83,57.86,223399.0,50.7957,50.8045,50.7343,50.7606,223399.0
2019-11-05 15:10:00,57.86,57.86,57.78,57.84,231707.0,50.7606,50.7606,50.6905,50.7431,231707.0
2019-11-05 15:20:00,57.83,57.84,57.78,57.8,289198.0,50.7343,50.7431,50.6905,50.708,289198.0
2019-11-05 15:30:00,57.81,57.82,57.73,57.77,530778.0,50.7168,50.7255,50.6466,50.6817,530778.0
2019-11-05 15:40:00,57.77,57.79,57.67,57.7,628916.0,50.6817,50.6992,50.5939,50.6203,628916.0
2019-11-05 15:50:00,57.69,57.71,57.49,57.56,1734151.0,50.6115,50.629,50.436,50.4974,1734151.0
2019-11-06 09:30:00,57.49,57.55,57.05,57.18,929634.0,50.7119,50.7648,50.3237,50.4384,929634.0
2019-11-06 09:40:00,57.19,57.26,57.08,57.2,458842.0,50.4472,50.509,50.3502,50.456,458842.0
2019-11-06 09:50:00,57.19,57.43,57.13,57.39,517172.0,50.4472,50.6589,50.3943,50.6236,517172.0
2019-11-06 10:00:00,57.38,57.46,57.23,57.28,333603.0,50.6148,50.6854,50.4825,50.5266,333603.0
2019-11-06 10:10:00,57.28,57.35,57.24,57.29,229528.0,50.5266,50.5884,50.4913,50.5354,229528.0
2019-11-06 10:20:00,57.29,57.33,57.11,57.17,233829.0,50.5354,50.5707,50.3767,50.4296,233829.0
2019-11-06 10:30:00,57.17,57.17,56.98,57.0,374148.0,50.4296,50.4296,50.262,50.2796,374148.0
2019-11-06 10:40:00,57.01,57.15,57.01,57.09,278196.0,50.2884,50.4119,50.2884,50.359,278196.0
2019-11-06 10:50:00,57.09,57.1,57.01,57.07,240463.0,50.359,50.3678,50.2884,50.3414,240463.0
2019-11-06 11:00:00,57.07,57.37,57.06,57.34,247387.0,50.3414,50.606,50.3326,50.5795,247387.0
2019-11-06 11:10:00,57.33,57.39,57.31,57.36,264876.0,50.5707,50.6236,50.5531,50.5972,264876.0
2019-11-06 11:20:00,57.36,57.4,57.28,57.4,165009.0,50.5972,50.6325,50.5266,50.6325,165009.0
2019-11-06 11:30:00,57.39,57.54,57.39,57.51,270773.0,50.6236,50.756,50.6236,50.7295,270773.0
2019-11-06 11:40:00,57.52,57.6,57.2,57.31,760079.0,50.7383,50.8089,50.456,50.5531,760079.0
2019-11-06 11:50:00,57.31,57.34,57.22,57.3,327891.0,50.5531,50.5795,50.4737,50.5443,327891.0
2019-11-06 12:00:00,57.31,57.43,57.3,57.4,211016.0,50.5531,50.6589,50.5443,50.6325,211016.0
2019-11-06 12:10:00,57.4,57.41,57.34,57.36,188399.0,50.6325,50.6413,50.5795,50.5972,188399.0
2019-11-06 12:20:00,57.35,57.44,57.33,57.43,155112.0,50.5884,50.6678,50.5707,50.6589,155112.0
2019-11-06 12:30:00,57.44,57.57,57.43,57.57,290222.0,50.6678,50.7824,50.6589,50.7824,290222.0
2019-11-06 12:40:00,57.57,57.6,57.49,57.53,381610.0,50.7824,50.8089,50.7119,50.7471,381610.0
2019-11-06 12:50:00,57.53,57.6,57.52,57.6,292017.0,50.7471,50.8089,50.7383,50.8089,292017.0
2019-11-06 13:00:00,57.6,57.64,57.46,57.5,352711.0,50.8089,50.8442,50.6854,50.7207,352711.0
2019-11-06 13:10:00,57.5,57.54,57.49,57.51,240702.0,50.7207,50.756,50.7119,50.7295,240702.0
2019-11-06 13:20:00,57.5,57.54,57.49,57.5,177726.0,50.7207,50.756,50.7119,50.7207,177726.0
2019-11-06 13:30:00,57.5,57.55,57.47,57.53,255117.0,50.7207,50.7648,50.6942,50.7471,255117.0
2019-11-06 13:40:00,57.52,57.56,57.51,57.54,163552.0,50.7383,50.7736,50.7295,50.756,163552.0
2019-11-06 13:50:00,57.54,57.57,57.51,57.53,193241.0,50.756,50.7824,50.7295,50.7471,193241.0
2019-11-06 14:00:00,57.53,57.56,57.46,57.48,117857.0,50.7471,50.7736,50.6854,50.703,117857.0
2019-11-06 14:10:00,57.48,57.51,57.46,57.47,103751.0,50.703,50.7295,50.6854,50.6942,103751.0
2019-11-06 14:20:00,57.48,57.5,57.43,57.46,125578.0,50.703,50.7207,50.6589,50.6854,125578.0
2019-11-06 14:30:00,57.46,57.5,57.46,57.5,90781.0,50.6854,50.7207,50.6854,50.7207,90781.0
2019-11-06 14:40:00,57.5,57.5,57.46,57.48,151311.0,50.7207,50.7207,50.6854,50.703,151311.0
2019-11-06 14:50:00,57.48,57.53,57.47,57.53,110459.0,50.703,50.7471,50.6942,50.7471,110459.0
2019-11-06 15:00:00,57.52,57.53,57.42,57.44,207429.0,50.7383,50.7471,50.6501,50.6678,207429.0
2019-11-06 15:10:00,57.44,57.49,57.43,57.48,206827.0,50.6678,50.7119,50.6589,50.703,206827.0
2019-11-06 15:20:00,57.48,57.54,57.47,57.48,184319.0,50.703,50.756,50.6942,50.703,184319.0
2019-11-06 15:30:00,57.48,57.52,57.43,57.5,276374.0,50.703,50.7383,50.6589,50.7207,276374.0
2019-11-06 15:40:00,57.5,57.5,57.43,57.47,206642.0,50.7207,50.7207,50.6589,50.6942,206642.0
2019-11-06 15:50:00,57.47,57.71,57.47,57.62,2003679.0,50.6942,50.9059,50.6942,50.8265,2003679.0
2019-11-07 09:30:00,58.05,58.4,58.0,58.3,1136003.0,51.2058,51.5146,51.1617,51.4264,1136003.0
2019-11-07 09:40:00,58.31,58.39,58.25,58.27,490119.0,51.4352,51.5057,51.3823,51.3999,490119.0
2019-11-07 09:50:00,58.27,58.29,58.18,58.21,434547.0,51.3999,51.4175,51.3205,51.347,434547.0
2019-11-07 10:00:00,58.21,58.29,58.19,58.22,312792.0,51.347,51.4175,51.3293,51.3558,312792.0
2019-11-07 10:10:00,58.22,58.4,58.2,58.4,316575.0,51.3558,51.5146,51.3381,51.5146,316575.0
2019-11-07 10:20:00,58.39,58.4,58.31,58.36,273164.0,51.5057,51.5146,51.4352,51.4793,273164.0
2019-11-07 10:30:00,58.37,58.48,58.35,58.45,334941.0,51.4881,51.5851,51.4705,51.5587,334941.0
2019-11-07 10:40:00,58.46,58.47,58.39,58.43,325535.0,51.5675,51.5763,51.5057,51.541,325535.0
2019-11-07 10:50:00,58.44,58.55,58.39,58.53,508929.0,51.5499,51.6469,51.5057,51.6292,508929.0
2019-11-07 11:00:00,58.53,58.54,58.4,58.43,260203.0,51.6292,51.6381,51.5146,51.541,260203.0
2019-11-07 11:10:00,58.43,58.48,58.39,58.46,174627.0,51.541,51.5851,51.5057,51.5675,174627.0
2019-11-07 11:20:00,58.46,58.46,58.29,58.32,288592.0,51.5675,51.5675,51.4175,51.444,288592.0
2019-11-07 11:30:00,58.31,58.35,58.27,58.33,193689.0,51.4352,51.4705,51.3999,51.4528,193689.0
2019-11-07 11:40:00,58.32,58.39,58.29,58.31,217595.0,51.444,51.5057,51.4175,51.4352,217595.0
2019-11-07 11:50:00,58.3,58.55,58.24,58.52,373815.0,51.4264,51.6469,51.3734,51.6204,373815.0
2019-11-07 12:00:00,58.52,58.52,58.38,58.44,216365.0,51.6204,51.6204,51.4969,51.5499,216365.0
2019-11-07 12:10:00,58.44,58.46,58.33,58.4,209175.0,51.5499,51.5675,51.4528,51.5146,209175.0
2019-11-07 12:20:00,58.4,58.46,58.38,58.43,182782.0,51.5146,51.5675,51.4969,51.541,182782.0
2019-11-07 12:30:00,58.42,58.43,58.29,58.32,209489.0,51.5322,51.541,51.4175,51.444,209489.0
2019-11-07 12:40:00,58.32,58.37,58.26,58.35,156300.0,51.444,51.4881,51.3911,51.4705,156300.0
2019-11-07 12:50:00,58.34,58.37,58.26,58.35,187343.0,51.4616,51.4881,51.3911,51.4705,187343.0
2019-11-07 13:00:00,58.35,58.36,58.26,58.27,132870.0,51.4705,51.4793,51.3911,51.3999,132870.0
2019-11-07 13:10:00,58.28,58.3,58.24,58.25,164571.0,51.4087,51.4264,51.3734,51.3823,164571.0
2019-11-07 13:20:00,58.25,58.27,58.19,58.25,172815.0,51.3823,51.3999,51.3293,51.3823,172815.0
2019-11-07 13:30:00,58.26,58.3,58.18,58.3,159809.0,51.3911,51.4264,51.3205,51.4264,159809.0
2019-11-07 13:40:00,58.3,58.3,58.22,58.28,194779.0,51.4264,51.4264,51.3558,51.4087,194779.0
2019-11-07 13:50:00,58.27,58.28,58.24,58.26,163469.0,51.3999,51.4087,51.3734,51.3911,163469.0
2019-11-07 14:00:00,58.25,58.28,58.24,58.26,191171.0,51.3823,51.4087,51.3734,51.3911,191171.0
2019-11-07 14:10:00,58.26,58.28,58.23,58.27,175313.0,51.3911,51.4087,51.3646,51.3999,175313.0
2019-11-07 14:20:00,58.27,58.32,58.25,58.32,163997.0,51.3999,51.444,51.3823,51.444,163997.0
2019-11-07 14:30:00,58.32,58.36,58.29,58.33,247994.0,51.444,51.4793,51.4175,51.4528,247994.0
2019-11-07 14:40:00,58.33,58.34,58.01,58.14,628700.0,51.4528,51.4616,51.1705,51.2852,628700.0
2019-11-07 14:50:00,58.13,58.16,58.04,58.16,269070.0,51.2764,51.3029,51.197,51.3029,269070.0
2019-11-07 15:00:00,58.15,58.19,58.13,58.15,253121.0,51.294,51.3293,51.2764,51.294,253121.0
2019-11-07 15:10:00,58.15,58.17,57.94,57.95,371175.0,51.294,51.3117,51.1088,51.1176,371175.0
2019-11-07 15:20:00,57.95,58.05,57.85,58.02,369683.0,51.1176,51.2058,51.0294,51.1794,369683.0
2019-11-07 15:30:00,58.01,58.12,57.99,58.1,298252.0,51.1705,51.2676,51.1529,51.2499,298252.0
2019-11-07 15:40:00,58.09,58.14,58.03,58.12,412484.0,51.2411,51.2852,51.1882,51.2676,412484.0
2019-11-07 15:50:00,58.11,58.14,57.91,58.06,1282537.0,51.2588,51.2852,51.0823,51.2147,1282537.0
2019-11-08 09:30:00,57.84,57.95,57.69,57.86,536086.0,51.0206,51.1176,50.8883,51.0382,536086.0
2019-11-08 09:40:00,57.85,57.93,57.76,57.79,276441.0,51.0294,51.1,50.95,50.9765,276441.0
2019-11-08 09:50:00,57.79,57.92,57.57,57.6,455086.0,50.9765,51.0912,50.7824,50.8089,455086.0
2019-11-08 10:00:00,57.61,57.67,57.31,57.47,763721.0,50.8177,50.8706,50.5531,50.6942,763721.0
2019-11-08 10:10:00,57.46,57.63,57.4,57.63,218582.0,50.6854,50.8354,50.6325,50.8354,218582.0
2019-11-08 10:20:00,57.63,57.81,57.62,57.8,161918.0,50.8354,50.9941,50.8265,50.9853,161918.0
2019-11-08 10:30:00,57.8,57.89,57.78,57.82,164167.0,50.9853,51.0647,50.9677,51.0029,164167.0
2019-11-08 10:40:00,57.81,57.93,57.81,57.87,174117.0,50.9941,51.1,50.9941,51.0471,174117.0
2019-11-08 10:50:00,57.86,57.91,57.85,57.88,89343.0,51.0382,51.0823,51.0294,51.0559,89343.0
2019-11-08 11:00:00,57.89,57.98,57.87,57.91,142271.0,51.0647,51.1441,51.0471,51.0823,142271.0
2019-11-08 11:10:00,57.92,57.95,57.78,57.82,166505.0,51.0912,51.1176,50.9677,51.0029,166505.0
2019-11-08 11:20:00,57.82,57.84,57.74,57.8,161638.0,51.0029,51.0206,50.9324,50.9853,161638.0
2019-11-08 11:30:00,57.81,57.92,57.8,57.91,150426.0,50.9941,51.0912,50.9853,51.0823,150426.0
2019-11-08 11:40:00,57.91,57.97,57.87,57.87,178036.0,51.0823,51.1353,51.0471,51.0471,178036.0
2019-11-08 11:50:00,57.87,57.9,57.84,57.89,184019.0,51.0471,51.0735,51.0206,51.0647,184019.0
2019-11-08 12:00:00,57.89,57.98,57.88,57.96,163022.0,51.0647,51.1441,51.0559,51.1264,163022.0
2019-11-08 12:10:00,57.96,57.99,57.94,57.97,131257.0,51.1264,51.1529,51.1088,51.1353,131257.0
2019-11-08 12:20:00,57.97,58.0,57.96,57.98,172306.0,51.1353,51.1617,51.1264,51.1441,172306.0
2019-11-08 12:30:00,57.98,57.99,57.93,57.97,157311.0,51.1441,51.1529,51.1,51.1353,157311.0
2019-11-08 12:40:00,57.97,57.98,57.91,57.93,123608.0,51.1353,51.1441,51.0823,51.1,123608.0
2019-11-08 12:50:00,57.92,57.93,57.87,57.9,101568.0,51.0912,51.1,51.0471,51.0735,101568.0
2019-11-08 13:00:00,57.9,57.98,57.89,57.98,88064.0,51.0735,51.1441,51.0647,51.1441,88064.0
2019-11-08 13:10:00,57.97,57.99,57.9,57.94,220076.0,51.1353,51.1529,51.0735,51.1088,220076.0
2019-11-08 13:20:00,57.95,57.95,57.91,57.94,73163.0,51.1176,51.1176,51.0823,51.1088,73163.0
2019-11-08 13:30:00,57.94,57.98,57.92,57.96,135525.0,51.1088,51.1441,51.0912,51.1264,135525.0
2019-11-08 13:40:00,57.97,58.03,57.95,58.01,225714.0,51.1353,51.1882,51.1176,51.1705,225714.0
2019-11-08 13:50:00,58.01,58.01,57.94,57.95,115371.0,51.1705,51.1705,51.1088,51.1176,115371.0
2019-11-08 14:00:00,57.95,57.98,57.92,57.97,112108.0,51.1176,51.1441,51.0912,51.1353,112108.0
2019-11-08 14:10:00,57.96,57.97,57.91,57.92,159141.0,51.1264,51.1353,51.0823,51.0912,159141.0
2019-11-08 14:20:00,57.92,57.95,57.87,57.94,125729.0,51.0912,51.1176,51.0471,51.1088,125729.0
2019-11-08 14:30:00,57.93,58.0,57.92,57.97,75821.0,51.1,51.1617,51.0912,51.1353,75821.0
2019-11-08 14:40:00,57.97,58.03,57.96,58.0,111140.0,51.1353,51.1882,51.1264,51.1617,111140.0
2019-11-08 14:50:00,58.0,58.03,57.98,58.02,82259.0,51.1617,51.1882,51.1441,51.1794,82259.0
2019-11-08 15:00:00,58.03,58.05,58.02,58.04,111740.0,51.1882,51.2058,51.1794,51.197,111740.0
2019-11-08 15:10:00,58.04,58.1,58.03,58.08,153186.0,51.197,51.2499,51.1882,51.2323,153186.0
2019-11-08 15:20:00,58.08,58.1,58.07,58.09,135434.0,51.2323,51.2499,51.2235,51.2411,135434.0
2019-11-08 15:30:00,58.09,58.13,58.08,58.1,199757.0,51.2411,51.2764,51.2323,51.2499,199757.0
2019-11-08 15:40:00,58.1,58.13,58.06,58.13,276586.0,51.2499,51.2764,51.2147,51.2764,276586.0
2019-11-08 15:50:00,58.15,58.3,58.1,58.28,1651022.0,51.294,51.4264,51.2499,51.4087,1651022.0
2019-11-11 09:30:00,57.94,58.33,57.89,58.07,877923.0,51.1088,51.4528,51.0647,51.2235,877923.0
2019-11-11 09:40:00,58.07,58.33,57.94,58.27,484354.0,51.2235,51.4528,51.1088,51.3999,484354.0
2019-11-11 09:50:00,58.28,58.35,58.26,58.3,304916.0,51.4087,51.4705,51.3911,51.4264,304916.0
2019-11-11 10:00:00,58.3,58.38,58.28,58.38,261016.0,51.4264,51.4969,51.4087,51.4969,261016.0
2019-11-11 10:10:00,58.39,58.43,58.34,58.38,339448.0,51.5057,51.541,51.4616,51.4969,339448.0
2019-11-11 10:20:00,58.38,58.38,58.23,58.29,236560.0,51.4969,51.4969,51.3646,51.4175,236560.0
2019-11-11 10:30:00,58.29,58.35,58.26,58.28,228209.0,51.4175,51.4705,51.3911,51.4087,228209.0
2019-11-11 10:40:00,58.27,58.4,58.27,58.39,217578.0,51.3999,51.5146,51.3999,51.5057,217578.0
2019-11-11 10:50:00,58.4,58.41,58.25,58.28,248229.0,51.5146,51.5234,51.3823,51.4087,248229.0
2019-11-11 11:00:00,58.29,58.36,58.21,58.24,255052.0,51.4175,51.4793,51.347,51.3734,255052.0
2019-11-11 11:10:00,58.23,58.31,58.2,58.22,220146.0,51.3646,51.4352,51.3381,51.3558,220146.0
2019-11-11 11:20:00,58.22,58.28,58.16,58.24,257903.0,51.3558,51.4087,51.3029,51.3734,257903.0
2019-11-11 11:30:00,58.25,58.3,58.22,58.27,129368.0,51.3823,51.4264,51.3558,51.3999,129368.0
2019-11-11 11:40:00,58.26,58.31,58.25,58.28,92800.0,51.3911,51.4352,51.3823,51.4087,92800.0
2019-11-11 11:50:00,58.29,58.29,58.22,58.28,208356.0,51.4175,51.4175,51.3558,51.4087,208356.0
2019-11-11 12:00:00,58.29,58.35,58.26,58.34,143813.0,51.4175,51.4705,51.3911,51.4616,143813.0
2019-11-11 12:10:00,58.34,58.36,58.31,58.33,135906.0,51.4616,51.4793,51.4352,51.4528,135906.0
2019-11-11 12:20:00,58.32,58.4,58.31,58.38,139146.0,51.444,51.5146,51.4352,51.4969,139146.0
2019-11-11 12:30:00,58.38,58.4,58.32,58.36,109291.0,51.4969,51.5146,51.444,51.4793,109291.0
2019-11-11 12:40:00,58.35,58.4,58.35,58.4,131171.0,51.4705,51.5146,51.4705,51.5146,131171.0
2019-11-11 12:50:00,58.39,58.42,58.35,58.41,100584.0,51.5057,51.5322,51.4705,51.5234,100584.0
2019-11-11 13:00:00,58.42,58.44,58.38,58.44,115640.0,51.5322,51.5499,51.4969,51.5499,115640.0
2019-11-11 13:10:00,58.44,58.45,58.38,58.44,126968.0,51.5499,51.5587,51.4969,51.5499,126968.0
2019-11-11 13:20:00,58.44,58.47,58.39,58.4,167990.0,51.5499,51.5763,51.5057,51.5146,167990.0
2019-11-11 13:30:00,58.39,58.42,58.36,58.4,139626.0,51.5057,51.5322,51.4793,51.5146,139626.0
2019-11-11 13:40:00,58.4,58.4,58.33,58.35,111186.0,51.5146,51.5146,51.4528,51.4705,111186.0
2019-11-11 13:50:00,58.35,58.37,58.32,58.36,105785.0,51.4705,51.4881,51.444,51.4793,105785.0
2019-11-11 14:00:00,58.36,58.4,58.34,58.4,113481.0,51.4793,51.5146,51.4616,51.5146,113481.0
2019-11-11 14:10:00,58.4,58.42,58.38,58.41,105809.0,51.5146,51.5322,51.4969,51.5234,105809.0
2019-11-11 14:20:00,58.4,58.42,58.37,58.39,130932.0,51.5146,51.5322,51.4881,51.5057,130932.0
2019-11-11 14:30:00,58.39,58.42,58.38,58.39,83896.0,51.5057,51.5322,51.4969,51.5057,83896.0
2019-11-11 14:40:00,58.39,58.42,58.38,58.41,113159.0,51.5057,51.5322,51.4969,51.5234,113159.0
2019-11-11 14:50:00,58.41,58.49,58.4,58.48,180350.0,51.5234,51.594,51.5146,51.5851,180350.0
2019-11-11 15:00:00,58.49,58.5,58.47,58.48,225754.0,51.594,51.6028,51.5763,51.5851,225754.0
2019-11-11 15:10:00,58.48,58.5,58.47,58.47,159332.0,51.5851,51.6028,51.5763,51.5763,159332.0
2019-11-11 15:20:00,58.47,58.48,58.41,58.45,279796.0,51.5763,51.5851,51.5234,51.5587,279796.0
2019-11-11 15:30:00,58.45,58.47,58.37,58.37,312903.0,51.5587,51.5763,51.4881,51.4881,312903.0
2019-11-11 15:40:00,58.38,58.42,58.35,58.37,301703.0,51.4969,51.5322,51.4705,51.4881,301703.0
2019-11-11 15:50:00,58.36,58.37,58.29,58.35,836753.0,51.4793,51.4881,51.4175,51.4705,836753.0
2019-11-12 09:30:00,58.39,58.63,58.39,58.44,792914.0,51.5057,51.7174,51.5057,51.5499,792914.0
2019-11-12 09:40:00,58.44,58.63,58.43,58.61,290568.0,51.5499,51.7174,51.541,51.6998,290568.0
2019-11-12 09:50:00,58.61,58.68,58.58,58.67,250544.0,51.6998,51.7616,51.6733,51.7527,250544.0
2019-11-12 10:00:00,58.67,58.8,58.64,58.69,482958.0,51.7527,51.8674,51.7263,51.7704,482958.0
2019-11-12 10:10:00,58.68,58.71,58.6,58.67,207301.0,51.7616,51.788,51.691,51.7527,207301.0
2019-11-12 10:20:00,58.67,58.71,58.61,58.61,135823.0,51.7527,51.788,51.6998,51.6998,135823.0
2019-11-12 10:30:00,58.61,58.74,58.59,58.72,162060.0,51.6998,51.8145,51.6822,51.7968,162060.0
2019-11-12 10:40:00,58.72,58.76,58.68,58.73,153847.0,51.7968,51.8321,51.7616,51.8057,153847.0
2019-11-12 10:50:00,58.73,58.74,58.65,58.65,111682.0,51.8057,51.8145,51.7351,51.7351,111682.0
2019-11-12 11:00:00,58.66,58.7,58.6,58.7,171358.0,51.7439,51.7792,51.691,51.7792,171358.0
2019-11-12 11:10:00,58.7,58.76,58.69,58.75,203721.0,51.7792,51.8321,51.7704,51.8233,203721.0
2019-11-12 11:20:00,58.75,58.78,58.69,58.7,146034.0,51.8233,51.8498,51.7704,51.7792,146034.0
2019-11-12 11:30:00,58.7,58.71,58.61,58.64,146939.0,51.7792,51.788,51.6998,51.7263,146939.0
2019-11-12 11:40:00,58.64,58.65,58.49,58.54,164924.0,51.7263,51.7351,51.594,51.6381,164924.0
2019-11-12 11:50:00,58.54,58.56,58.42,58.46,201521.0,51.6381,51.6557,51.5322,51.5675,201521.0
2019-11-12 12:00:00,58.46,58.49,58.36,58.42,208379.0,51.5675,51.594,51.4793,51.5322,208379.0
2019-11-12 12:10:00,58.43,58.57,58.39,58.4,130370.0,51.541,51.6645,51.5057,51.5146,130370.0
2019-11-12 12:20:00,58.4,58.45,58.3,58.37,177042.0,51.5146,51.5587,51.4264,51.4881,177042.0
2019-11-12 12:30:00,58.37,58.42,58.36,58.4,77921.0,51.4881,51.5322,51.4793,51.5146,77921.0
2019-11-12 12:40:00,58.4,58.4,58.34,58.36,96701.0,51.5146,51.5146,51.4616,51.4793,96701.0
2019-11-12 12:50:00,58.35,58.51,58.31,58.46,169823.0,51.4705,51.6116,51.4352,51.5675,169823.0
2019-11-12 13:00:00,58.46,58.49,58.37,58.48,189259.0,51.5675,51.594,51.4881,51.5851,189259.0
2019-11-12 13:10:00,58.48,58.53,58.39,58.51,399540.0,51.5851,51.6292,51.5057,51.6116,399540.0
2019-11-12 13:20:00,58.5,58.54,58.42,58.45,187635.0,51.6028,51.6381,51.5322,51.5587,187635.0
2019-11-12 13:30:00,58.45,58.53,58.44,58.53,129418.0,51.5587,51.6292,51.5499,51.6292,129418.0
2019-11-12 13:40:00,58.53,58.54,58.48,58.5,126718.0,51.6292,51.6381,51.5851,51.6028,126718.0
2019-11-12 13:50:00,58.5,58.51,58.46,58.47,81615.0,51.6028,51.6116,51.5675,51.5763,81615.0
2019-11-12 14:00:00,58.47,58.47,58.2,58.26,386738.0,51.5763,51.5763,51.3381,51.3911,386738.0
2019-11-12 14:10:00,58.25,58.26,58.17,58.22,248141.0,51.3823,51.3911,51.3117,51.3558,248141.0
2019-11-12 14:20:00,58.21,58.23,58.17,58.22,143915.0,51.347,51.3646,51.3117,51.3558,143915.0
2019-11-12 14:30:00,58.22,58.29,58.22,58.28,168835.0,51.3558,51.4175,51.3558,51.4087,168835.0
2019-11-12 14:40:00,58.28,58.29,58.18,58.18,130646.0,51.4087,51.4175,51.3205,51.3205,130646.0
2019-11-12 14:50:00,58.18,58.18,58.03,58.12,244201.0,51.3205,51.3205,51.1882,51.2676,244201.0
2019-11-12 15:00:00,58.12,58.21,58.11,58.2,123925.0,51.2676,51.347,51.2588,51.3381,123925.0
2019-11-12 15:10:00,58.19,58.21,58.13,58.16,175222.0,51.3293,51.347,51.2764,51.3029,175222.0
2019-11-12 15:20:00,58.17,58.21,58.16,58.19,164617.0,51.3117,51.347,51.3029,51.3293,164617.0
2019-11-12 15:30:00,58.18,58.27,58.17,58.2,264618.0,51.3205,51.3999,51.3117,51.3381,264618.0
2019-11-12 15:40:00,58.21,58.22,58.12,58.14,288318.0,51.347,51.3558,51.2676,51.2852,288318.0
2019-11-12 15:50:00,58.15,58.25,58.14,58.21,737436.0,51.294,51.3823,51.2852,51.347,737436.0
2019-11-13 09:30:00,57.87,57.91,57.6,57.77,725142.0,51.0471,51.0823,50.8089,50.9588,725142.0
2019-11-13 09:40:00,57.77,57.86,57.67,57.68,292459.0,50.9588,51.0382,50.8706,50.8795,292459.0
2019-11-13 09:50:00,57.67,57.67,57.55,57.56,533209.0,50.8706,50.8706,50.7648,50.7736,533209.0
2019-11-13 10:00:00,57.56,57.59,57.42,57.56,437376.0,50.7736,50.8001,50.6501,50.7736,437376.0
2019-11-13 10:10:00,57.56,57.73,57.55,57.73,363676.0,50.7736,50.9236,50.7648,50.9236,363676.0
2019-11-13 10:20:00,57.72,57.76,57.65,57.66,227442.0,50.9147,50.95,50.853,50.8618,227442.0
2019-11-13 10:30:00,57.65,57.77,57.58,57.76,381349.0,50.853,50.9588,50.7912,50.95,381349.0
2019-11-13 10:40:00,57.77,57.8,57.64,57.69,211178.0,50.9588,50.9853,50.8442,50.8883,211178.0
2019-11-13 10:50:00,57.69,57.75,57.66,57.72,142644.0,50.8883,50.9412,50.8618,50.9147,142644.0
2019-11-13 11:00:00,57.72,57.76,57.68,57.68,289953.0,50.9147,50.95,50.8795,50.8795,289953.0
2019-11-13 11:10:00,57.68,57.69,57.63,57.64,220303.0,50.8795,50.8883,50.8354,50.8442,220303.0
2019-11-13 11:20:00,57.64,57.7,57.61,57.64,232379.0,50.8442,50.8971,50.8177,50.8442,232379.0
2019-11-13 11:30:00,57.63,57.76,57.63,57.76,185350.0,50.8354,50.95,50.8354,50.95,185350.0
2019-11-13 11:40:00,57.75,57.84,57.7,57.84,202433.0,50.9412,51.0206,50.8971,51.0206,202433.0
2019-11-13 11:50:00,57.84,57.9,57.82,57.84,220979.0,51.0206,51.0735,51.0029,51.0206,220979.0
2019-11-13 12:00:00,57.84,57.9,57.81,57.81,122219.0,51.0206,51.0735,50.9941,50.9941,122219.0
2019-11-13 12:10:00,57.82,57.83,57.76,57.77,126183.0,51.0029,51.0118,50.95,50.9588,126183.0
2019-11-13 12:20:00,57.76,57.77,57.68,57.71,169104.0,50.95,50.9588,50.8795,50.9059,169104.0
2019-11-13 12:30:00,57.71,57.82,57.71,57.81,110356.0,50.9059,51.0029,50.9059,50.9941,110356.0
2019-11-13 12:40:00,57.8,57.84,57.8,57.83,88068.0,50.9853,51.0206,50.9853,51.0118,88068.0
2019-11-13 12:50:00,57.82,57.86,57.8,57.83,108326.0,51.0029,51.0382,50.9853,51.0118,108326.0
2019-11-13 13:00:00,57.82,57.89,57.81,57.84,183837.0,51.0029,51.0647,50.9941,51.0206,183837.0
2019-11-13 13:10:00,57.84,57.87,57.81,57.82,94619.0,51.0206,51.0471,50.9941,51.0029,94619.0
2019-11-13 13:20:00,57.83,57.84,57.75,57.77,114100.0,51.0118,51.0206,50.9412,50.9588,114100.0
2019-11-13 13:30:00,57.77,57.81,57.75,57.76,93586.0,50.9588,50.9941,50.9412,50.95,93586.0
2019-11-13 13:40:00,57.75,57.78,57.74,57.75,93783.0,50.9412,50.9677,50.9324,50.9412,93783.0
2019-11-13 13:50:00,57.76,57.8,57.46,57.55,511886.0,50.95,50.9853,50.6854,50.7648,511886.0
2019-11-13 14:00:00,57.55,57.55,57.35,57.52,505467.0,50.7648,50.7648,50.5884,50.7383,505467.0
2019-11-13 14:10:00,57.52,57.6,57.46,57.58,181026.0,50.7383,50.8089,50.6854,50.7912,181026.0
2019-11-13 14:20:00,57.57,57.61,57.51,57.57,91805.0,50.7824,50.8177,50.7295,50.7824,91805.0
2019-11-13 14:30:00,57.58,57.62,57.56,57.62,118356.0,50.7912,50.8265,50.7736,50.8265,118356.0
2019-11-13 14:40:00,57.62,57.72,57.61,57.7,118399.0,50.8265,50.9147,50.8177,50.8971,118399.0
2019-11-13 14:50:00,57.7,57.77,57.7,57.76,106203.0,50.8971,50.9588,50.8971,50.95,106203.0
2019-11-13 15:00:00,57.76,57.87,57.76,57.84,138830.0,50.95,51.0471,50.95,51.0206,138830.0
2019-11-13 15:10:00,57.84,57.89,57.83,57.88,141588.0,51.0206,51.0647,51.0118,51.0559,141588.0
2019-11-13 15:20:00,57.89,57.9,57.81,57.83,156611.0,51.0647,51.0735,50.9941,51.0118,156611.0
2019-11-13 15:30:00,57.83,57.88,57.79,57.84,267641.0,51.0118,51.0559,50.9765,51.0206,267641.0
2019-11-13 15:40:00,57.84,57.97,57.83,57.96,367081.0,51.0206,51.1353,51.0118,51.1264,367081.0
2019-11-13 15:50:00,57.96,57.96,57.7,57.9,1636355.0,51.1264,51.1264,50.8971,51.0735,1636355.0
2019-11-14 09:30:00,57.61,58.04,57.57,57.91,771170.0,50.8177,51.197,50.7824,51.0823,771170.0
2019-11-14 09:40:00,57.9,57.91,57.77,57.86,200406.0,51.0735,51.0823,50.9588,51.0382,200406.0
2019-11-14 09:50:00,57.86,57.87,57.7,57.75,337485.0,51.0382,51.0471,50.8971,50.9412,337485.0
2019-11-14 10:00:00,57.75,57.83,57.7,57.79,217240.0,50.9412,51.0118,50.8971,50.9765,217240.0
2019-11-14 10:10:00,57.79,57.84,57.76,57.82,264894.0,50.9765,51.0206,50.95,51.0029,264894.0
2019-11-14 10:20:00,57.82,57.85,57.72,57.78,265599.0,51.0029,51.0294,50.9147,50.9677,265599.0
2019-11-14 10:30:00,57.78,57.83,57.72,57.76,186015.0,50.9677,51.0118,50.9147,50.95,186015.0
2019-11-14 10:40:00,57.77,57.81,57.7,57.71,179606.0,50.9588,50.9941,50.8971,50.9059,179606.0
2019-11-14 10:50:00,57.72,57.78,57.65,57.68,192752.0,50.9147,50.9677,50.853,50.8795,192752.0
2019-11-14 11:00:00,57.67,57.7,57.6,57.66,417478.0,50.8706,50.8971,50.8089,50.8618,417478.0
2019-11-14 11:10:00,57.66,57.78,57.61,57.77,213282.0,50.8618,50.9677,50.8177,50.9588,213282.0
2019-11-14 11:20:00,57.78,57.82,57.76,57.8,131799.0,50.9677,51.0029,50.95,50.9853,131799.0
2019-11-14 11:30:00,57.81,57.82,57.71,57.75,245041.0,50.9941,51.0029,50.9059,50.9412,245041.0
2019-11-14 11:40:00,57.75,57.76,57.61,57.63,190852.0,50.9412,50.95,50.8177,50.8354,190852.0
2019-11-14 11:50:00,57.64,57.72,57.62,57.68,184450.0,50.8442,50.9147,50.8265,50.8795,184450.0
2019-11-14 12:00:00,57.68,57.78,57.67,57.75,142957.0,50.8795,50.9677,50.8706,50.9412,142957.0
2019-11-14 12:10:00,57.75,57.79,57.72,57.79,88609.0,50.9412,50.9765,50.9147,50.9765,88609.0
2019-11-14 12:20:00,57.78,57.91,57.76,57.89,98129.0,50.9677,51.0823,50.95,51.0647,98129.0
2019-11-14 12:30:00,57.9,57.95,57.89,57.93,146907.0,51.0735,51.1176,51.0647,51.1,146907.0
2019-11-14 12:40:00,57.93,57.99,57.92,57.95,97050.0,51.1,51.1529,51.0912,51.1176,97050.0
2019-11-14 12:50:00,57.96,57.97,57.88,57.91,196466.0,51.1264,51.1353,51.0559,51.0823,196466.0
2019-11-14 13:00:00,57.91,57.95,57.9,57.91,143950.0,51.0823,51.1176,51.0735,51.0823,143950.0
2019-11-14 13:10:00,57.91,57.92,57.87,57.91,98798.0,51.0823,51.0912,51.0471,51.0823,98798.0
2019-11-14 13:20:00,57.91,57.91,57.83,57.85,106866.0,51.0823,51.0823,51.0118,51.0294,106866.0
2019-11-14 13:30:00,57.84,57.85,57.79,57.85,94514.0,51.0206,51.0294,50.9765,51.0294,94514.0
2019-11-14 13:40:00,57.84,57.88,57.84,57.84,105694.0,51.0206,51.0559,51.0206,51.0206,105694.0
2019-11-14 13:50:00,57.84,57.85,57.59,57.69,375795.0,51.0206,51.0294,50.8001,50.8883,375795.0
2019-11-14 14:00:00,57.69,57.8,57.66,57.79,190053.0,50.8883,50.9853,50.8618,50.9765,190053.0
2019-11-14 14:10:00,57.79,57.87,57.78,57.85,90952.0,50.9765,51.0471,50.9677,51.0294,90952.0
2019-11-14 14:20:00,57.85,57.85,57.76,57.8,81107.0,51.0294,51.0294,50.95,50.9853,81107.0
2019-11-14 14:30:00,57.8,57.81,57.77,57.77,89801.0,50.9853,50.9941,50.9588,50.9588,89801.0
2019-11-14 14:40:00,57.78,57.8,57.75,57.8,92551.0,50.9677,50.9853,50.9412,50.9853,92551.0
2019-11-14 14:50:00,57.8,57.8,57.74,57.8,162048.0,50.9853,50.9853,50.9324,50.9853,162048.0
2019-11-14 15:00:00,57.8,57.82,57.78,57.82,187038.0,50.9853,51.0029,50.9677,51.0029,187038.0
2019-11-14 15:10:00,57.82,57.82,57.76,57.78,135330.0,51.0029,51.0029,50.95,50.9677,135330.0
2019-11-14 15:20:00,57.77,57.86,57.77,57.86,207441.0,50.9588,51.0382,50.9588,51.0382,207441.0
2019-11-14 15:30:00,57.86,57.88,57.82,57.85,214967.0,51.0382,51.0559,51.0029,51.0294,214967.0
2019-11-14 15:40:00,57.86,57.91,57.84,57.88,325269.0,51.0382,51.0823,51.0206,51.0559,325269.0
2019-11-14 15:50:00,57.88,57.93,57.77,57.82,1176358.0,51.0559,51.1,50.9588,51.0029,1176358.0
2019-11-15 09:30:00,58.15,58.61,58.1,58.58,2001776.0,51.294,51.6998,51.2499,51.6733,2001776.0
2019-11-15 09:40:00,58.58,58.7,58.41,58.43,562125.0,51.6733,51.7792,51.5234,51.541,562125.0
2019-11-15 09:50:00,58.42,58.43,58.27,58.33,386970.0,51.5322,51.541,51.3999,51.4528,386970.0
2019-11-15 10:00:00,58.33,58.39,58.22,58.25,376346.0,51.4528,51.5057,51.3558,51.3823,376346.0
2019-11-15 10:10:00,58.24,58.43,58.23,58.34,239445.0,51.3734,51.541,51.3646,51.4616,239445.0
2019-11-15 10:20:00,58.35,58.37,58.23,58.25,281920.0,51.4705,51.4881,51.3646,51.3823,281920.0
2019-11-15 10:30:00,58.25,58.27,58.16,58.21,165933.0,51.3823,51.3999,51.3029,51.347,165933.0
2019-11-15 10:40:00,58.22,58.29,58.21,58.27,171009.0,51.3558,51.4175,51.347,51.3999,171009.0
2019-11-15 10:50:00,58.27,58.31,58.19,58.23,171899.0,51.3999,51.4352,51.3293,51.3646,171899.0
2019-11-15 11:00:00,58.23,58.29,58.18,58.18,211763.0,51.3646,51.4175,51.3205,51.3205,211763.0
2019-11-15 11:10:00,58.19,58.2,58.08,58.08,193087.0,51.3293,51.3381,51.2323,51.2323,193087.0
2019-11-15 11:20:00,58.08,58.18,58.07,58.16,232611.0,51.2323,51.3205,51.2235,51.3029,232611.0
2019-11-15 11:30:00,58.16,58.19,58.09,58.12,213765.0,51.3029,51.3293,51.2411,51.2676,213765.0
2019-11-15 11:40:00,58.11,58.13,57.96,58.02,253289.0,51.2588,51.2764,51.1264,51.1794,253289.0
2019-11-15 11:50:00,58.02,58.07,57.95,58.06,210238.0,51.1794,51.2235,51.1176,51.2147,210238.0
2019-11-15 12:00:00,58.07,58.13,58.05,58.07,161149.0,51.2235,51.2764,51.2058,51.2235,161149.0
2019-11-15 12:10:00,58.07,58.07,57.99,58.0,116380.0,51.2235,51.2235,51.1529,51.1617,116380.0
2019-11-15 12:20:00,58.0,58.01,57.93,57.93,210794.0,51.1617,51.1705,51.1,51.1,210794.0
2019-11-15 12:30:00,57.93,58.01,57.9,57.95,158756.0,51.1,51.1705,51.0735,51.1176,158756.0
2019-11-15 12:40:00,57.95,58.06,57.9,58.05,181258.0,51.1176,51.2147,51.0735,51.2058,181258.0
2019-11-15 12:50:00,58.06,58.06,57.98,57.99,137541.0,51.2147,51.2147,51.1441,51.1529,137541.0
2019-11-15 13:00:00,57.99,58.0,57.93,57.96,81614.0,51.1529,51.1617,51.1,51.1264,81614.0
2019-11-15 13:10:00,57.96,57.97,57.92,57.93,77020.0,51.1264,51.1353,51.0912,51.1,77020.0
2019-11-15 13:20:00,57.93,57.95,57.89,57.9,147902.0,51.1,51.1176,51.0647,51.0735,147902.0
2019-11-15 13:30:00,57.9,57.92,57.86,57.88,139239.0,51.0735,51.0912,51.0382,51.0559,139239.0
2019-11-15 13:40:00,57.89,57.91,57.83,57.86,135327.0,51.0647,51.0823,51.0118,51.0382,135327.0
2019-11-15 13:50:00,57.87,57.92,57.85,57.85,112029.0,51.0471,51.0912,51.0294,51.0294,112029.0
2019-11-15 14:00:00,57.85,57.92,57.84,57.92,119001.0,51.0294,51.0912,51.0206,51.0912,119001.0
2019-11-15 14:10:00,57.92,57.96,57.9,57.93,111129.0,51.0912,51.1264,51.0735,51.1,111129.0
2019-11-15 14:20:00,57.93,57.94,57.84,57.85,168037.0,51.1,51.1088,51.0206,51.0294,168037.0
2019-11-15 14:30:00,57.85,57.87,57.7,57.76,349536.0,51.0294,51.0471,50.8971,50.95,349536.0
2019-11-15 14:40:00,57.77,57.86,57.75,57.81,286348.0,50.9588,51.0382,50.9412,50.9941,286348.0
2019-11-15 14:50:00,57.81,57.86,57.81,57.83,128626.0,50.9941,51.0382,50.9941,51.0118,128626.0
2019-11-15 15:00:00,57.83,57.86,57.73,57.74,173017.0,51.0118,51.0382,50.9236,50.9324,173017.0
2019-11-15 15:10:00,57.73,57.78,57.68,57.71,202917.0,50.9236,50.9677,50.8795,50.9059,202917.0
2019-11-15 15:20:00,57.71,57.72,57.62,57.66,294501.0,50.9059,50.9147,50.8265,50.8618,294501.0
2019-11-15 15:30:00,57.66,57.75,57.62,57.73,315912.0,50.8618,50.9412,50.8265,50.9236,315912.0
2019-11-15 15:40:00,57.73,57.86,57.71,57.85,386934.0,50.9236,51.0382,50.9059,51.0294,386934.0
2019-11-15 15:50:00,57.85,57.98,57.83,57.96,1635687.0,51.0294,51.1441,51.0118,51.1264,1635687.0
2019-11-18 09:30:00,57.7,58.1,57.61,57.69,1013043.0,50.8971,51.2499,50.8177,50.8883,1013043.0
2019-11-18 09:40:00,57.69,57.75,57.57,57.64,404314.0,50.8883,50.9412,50.7824,50.8442,404314.0
2019-11-18 09:50:00,57.63,57.97,57.63,57.96,439674.0,50.8354,51.1353,50.8354,51.1264,439674.0
2019-11-18 10:00:00,57.97,58.0,57.84,57.97,453400.0,51.1353,51.1617,51.0206,51.1353,453400.0
2019-11-18 10:10:00,57.97,58.07,57.82,57.82,341550.0,51.1353,51.2235,51.0029,51.0029,341550.0
2019-11-18 10:20:00,57.82,58.03,57.81,57.98,512665.0,51.0029,51.1882,50.9941,51.1441,512665.0
2019-11-18 10:30:00,57.98,58.05,57.93,58.03,260949.0,51.1441,51.2058,51.1,51.1882,260949.0
2019-11-18 10:40:00,58.03,58.16,58.01,58.15,334214.0,51.1882,51.3029,51.1705,51.294,334214.0
2019-11-18 10:50:00,58.15,58.31,58.14,58.28,690698.0,51.294,51.4352,51.2852,51.4087,690698.0
2019-11-18 11:00:00,58.28,58.28,58.18,58.22,186671.0,51.4087,51.4087,51.3205,51.3558,186671.0
2019-11-18 11:10:00,58.22,58.4,58.21,58.25,538178.0,51.3558,51.5146,51.347,51.3823,538178.0
2019-11-18 11:20:00,58.26,58.36,58.25,58.29,232543.0,51.3911,51.4793,51.3823,51.4175,232543.0
2019-11-18 11:30:00,58.3,58.44,58.29,58.43,232903.0,51.4264,51.5499,51.4175,51.541,232903.0
2019-11-18 11:40:00,58.42,58.48,58.37,58.45,226522.0,51.5322,51.5851,51.4881,51.5587,226522.0
2019-11-18 11:50:00,58.44,58.47,58.42,58.43,161263.0,51.5499,51.5763,51.5322,51.541,161263.0
2019-11-18 12:00:00,58.42,58.43,58.38,58.42,141299.0,51.5322,51.541,51.4969,51.5322,141299.0
2019-11-18 12:10:00,58.41,58.44,58.37,58.4,250985.0,51.5234,51.5499,51.4881,51.5146,250985.0
2019-11-18 12:20:00,58.4,58.42,58.32,58.34,171853.0,51.5146,51.5322,51.444,51.4616,171853.0
2019-11-18 12:30:00,58.34,58.42,58.32,58.42,187535.0,51.4616,51.5322,51.444,51.5322,187535.0
2019-11-18 12:40:00,58.43,58.46,58.4,58.42,186730.0,51.541,51.5675,51.5146,51.5322,186730.0
2019-11-18 12:50:00,58.42,58.43,58.39,58.41,171202.0,51.5322,51.541,51.5057,51.5234,171202.0
2019-11-18 13:00:00,58.4,58.41,58.36,58.39,144785.0,51.5146,51.5234,51.4793,51.5057,144785.0
2019-11-18 13:10:00,58.39,58.42,58.36,58.4,169202.0,51.5057,51.5322,51.4793,51.5146,169202.0
2019-11-18 13:20:00,58.4,58.43,58.37,58.43,169581.0,51.5146,51.541,51.4881,51.541,169581.0
2019-11-18 13:30:00,58.43,58.45,58.4,58.44,142970.0,51.541,51.5587,51.5146,51.5499,142970.0
2019-11-18 13:40:00,58.44,58.48,58.39,58.41,229360.0,51.5499,51.5851,51.5057,51.5234,229360.0
2019-11-18 13:50:00,58.41,58.43,58.4,58.4,95621.0,51.5234,51.541,51.5146,51.5146,95621.0
2019-11-18 14:00:00,58.4,58.42,58.37,58.4,191731.0,51.5146,51.5322,51.4881,51.5146,191731.0
2019-11-18 14:10:00,58.39,58.45,58.39,58.44,193260.0,51.5057,51.5587,51.5057,51.5499,193260.0
2019-11-18 14:20:00,58.43,58.47,58.42,58.47,169375.0,51.541,51.5763,51.5322,51.5763,169375.0
2019-11-18 14:30:00,58.47,58.47,58.4,58.44,146012.0,51.5763,51.5763,51.5146,51.5499,146012.0
2019-11-18 14:40:00,58.43,58.47,58.36,58.4,265425.0,51.541,51.5763,51.4793,51.5146,265425.0
2019-11-18 14:50:00,58.4,58.43,58.38,58.42,124380.0,51.5146,51.541,51.4969,51.5322,124380.0
2019-11-18 15:00:00,58.42,58.42,58.37,58.4,200843.0,51.5322,51.5322,51.4881,51.5146,200843.0
2019-11-18 15:10:00,58.4,58.41,58.27,58.29,287191.0,51.5146,51.5234,51.3999,51.4175,287191.0
2019-11-18 15:20:00,58.29,58.36,58.28,58.33,181373.0,51.4175,51.4793,51.4087,51.4528,181373.0
2019-11-18 15:30:00,58.33,58.34,58.27,58.33,281541.0,51.4528,51.4616,51.3999,51.4528,281541.0
2019-11-18 15:40:00,58.33,58.34,58.2,58.21,363384.0,51.4528,51.4616,51.3381,51.347,363384.0
2019-11-18 15:50:00,58.21,58.26,58.12,58.26,1352407.0,51.347,51.3911,51.2676,51.3911,1352407.0
2019-11-19 09:30:00,58.48,58.65,58.45,58.53,686568.0,51.5851,51.7351,51.5587,51.6292,686568.0
2019-11-19 09:40:00,58.53,58.54,58.31,58.33,273657.0,51.6292,51.6381,51.4352,51.4528,273657.0
2019-11-19 09:50:00,58.32,58.33,58.1,58.18,431392.0,51.444,51.4528,51.2499,51.3205,431392.0
2019-11-19 10:00:00,58.19,58.19,57.81,57.83,498368.0,51.3293,51.3293,50.9941,51.0118,498368.0
2019-11-19 10:10:00,57.82,57.99,57.81,57.96,374801.0,51.0029,51.1529,50.9941,51.1264,374801.0
2019-11-19 10:20:00,57.96,58.03,57.85,57.9,197535.0,51.1264,51.1882,51.0294,51.0735,197535.0
2019-11-19 10:30:00,57.91,57.93,57.85,57.87,201974.0,51.0823,51.1,51.0294,51.0471,201974.0
2019-11-19 10:40:00,57.88,57.93,57.78,57.84,230992.0,51.0559,51.1,50.9677,51.0206,230992.0
2019-11-19 10:50:00,57.84,57.87,57.75,57.8,196692.0,51.0206,51.0471,50.9412,50.9853,196692.0
2019-11-19 11:00:00,57.8,57.86,57.75,57.77,175220.0,50.9853,51.0382,50.9412,50.9588,175220.0
2019-11-19 11:10:00,57.76,57.84,57.75,57.8,179442.0,50.95,51.0206,50.9412,50.9853,179442.0
2019-11-19 11:20:00,57.8,57.97,57.79,57.95,234645.0,50.9853,51.1353,50.9765,51.1176,234645.0
2019-11-19 11:30:00,57.95,58.15,57.93,58.09,264885.0,51.1176,51.294,51.1,51.2411,264885.0
2019-11-19 11:40:00,58.1,58.11,57.91,57.95,187971.0,51.2499,51.2588,51.0823,51.1176,187971.0
2019-11-19 11:50:00,57.94,58.13,57.94,58.13,226000.0,51.1088,51.2764,51.1088,51.2764,226000.0
2019-11-19 12:00:00,58.12,58.19,58.05,58.11,611060.0,51.2676,51.3293,51.2058,51.2588,611060.0
2019-11-19 12:10:00,58.1,58.11,58.02,58.02,126760.0,51.2499,51.2588,51.1794,51.1794,126760.0
2019-11-19 12:20:00,58.03,58.12,58.02,58.09,197454.0,51.1882,51.2676,51.1794,51.2411,197454.0
2019-11-19 12:30:00,58.08,58.09,58.02,58.04,124460.0,51.2323,51.2411,51.1794,51.197,124460.0
2019-11-19 12:40:00,58.04,58.09,57.99,58.08,154215.0,51.197,51.2411,51.1529,51.2323,154215.0
2019-11-19 12:50:00,58.08,58.15,58.02,58.12,273757.0,51.2323,51.294,51.1794,51.2676,273757.0
2019-11-19 13:00:00,58.12,58.16,58.08,58.12,204854.0,51.2676,51.3029,51.2323,51.2676,204854.0
2019-11-19 13:10:00,58.12,58.19,58.11,58.19,189794.0,51.2676,51.3293,51.2588,51.3293,189794.0
2019-11-19 13:20:00,58.19,58.2,58.1,58.12,106959.0,51.3293,51.3381,51.2499,51.2676,106959.0
2019-11-19 13:30:00,58.11,58.19,58.11,58.19,252998.0,51.2588,51.3293,51.2588,51.3293,252998.0
2019-11-19 13:40:00,58.18,58.22,58.17,58.21,106779.0,51.3205,51.3558,51.3117,51.347,106779.0
2019-11-19 13:50:00,58.22,58.28,58.19,58.21,156993.0,51.3558,51.4087,51.3293,51.347,156993.0
2019-11-19 14:00:00,58.21,58.28,58.2,58.26,114805.0,51.347,51.4087,51.3381,51.3911,114805.0
2019-11-19 14:10:00,58.26,58.33,58.25,58.32,175892.0,51.3911,51.4528,51.3823,51.444,175892.0
2019-11-19 14:20:00,58.33,58.43,58.32,58.42,191167.0,51.4528,51.541,51.444,51.5322,191167.0
2019-11-19 14:30:00,58.41,58.42,58.38,58.39,121991.0,51.5234,51.5322,51.4969,51.5057,121991.0
2019-11-19 14:40:00,58.4,58.42,58.38,58.41,146963.0,51.5146,51.5322,51.4969,51.5234,146963.0
2019-11-19 14:50:00,58.41,58.41,58.27,58.32,337657.0,51.5234,51.5234,51.3999,51.444,337657.0
2019-11-19 15:00:00,58.31,58.33,58.26,58.27,150169.0,51.4352,51.4528,51.3911,51.3999,150169.0
2019-11-19 15:10:00,58.27,58.31,58.27,58.28,125314.0,51.3999,51.4352,51.3999,51.4087,125314.0
2019-11-19 15:20:00,58.28,58.28,58.22,58.25,348170.0,51.4087,51.4087,51.3558,51.3823,348170.0
2019-11-19 15:30:00,58.25,58.35,58.24,58.35,266143.0,51.3823,51.4705,51.3734,51.4705,266143.0
2019-11-19 15:40:00,58.35,58.37,58.29,58.32,259804.0,51.4705,51.4881,51.4175,51.444,259804.0
2019-11-19 15:50:00,58.31,58.38,58.28,58.38,1142238.0,51.4352,51.4969,51.4087,51.4969,1142238.0
2019-11-20 09:30:00,58.19,58.36,58.02,58.02,683013.0,51.3293,51.4793,51.1794,51.1794,683013.0
2019-11-20 09:40:00,58.03,58.09,57.98,58.02,583686.0,51.1882,51.2411,51.1441,51.1794,583686.0
2019-11-20 09:50:00,58.03,58.15,58.01,58.1,380238.0,51.1882,51.294,51.1705,51.2499,380238.0
2019-11-20 10:00:00,58.1,58.15,58.02,58.11,198386.0,51.2499,51.294,51.1794,51.2588,198386.0
2019-11-20 10:10:00,58.11,58.14,58.04,58.07,248635.0,51.2588,51.2852,51.197,51.2235,248635.0
2019-11-20 10:20:00,58.07,58.14,58.03,58.12,396497.0,51.2235,51.2852,51.1882,51.2676,396497.0
2019-11-20 10:30:00,58.13,58.33,58.12,58.27,379185.0,51.2764,51.4528,51.2676,51.3999,379185.0
2019-11-20 10:40:00,58.28,58.33,58.22,58.29,157593.0,51.4087,51.4528,51.3558,51.4175,157593.0
2019-11-20 10:50:00,58.28,58.34,58.24,58.24,130080.0,51.4087,51.4616,51.3734,51.3734,130080.0
2019-11-20 11:00:00,58.25,58.29,58.18,58.19,175875.0,51.3823,51.4175,51.3205,51.3293,175875.0
2019-11-20 11:10:00,58.19,58.28,58.14,58.25,223899.0,51.3293,51.4087,51.2852,51.3823,223899.0
2019-11-20 11:20:00,58.26,58.29,58.23,58.23,117788.0,51.3911,51.4175,51.3646,51.3646,117788.0
2019-11-20 11:30:00,58.23,58.27,58.16,58.26,140879.0,51.3646,51.3999,51.3029,51.3911,140879.0
2019-11-20 11:40:00,58.26,58.27,58.21,58.25,170079.0,51.3911,51.3999,51.347,51.3823,170079.0
2019-11-20 11:50:00,58.24,58.28,58.13,58.14,193446.0,51.3734,51.4087,51.2764,51.2852,193446.0
2019-11-20 12:00:00,58.13,58.23,58.1,58.22,184217.0,51.2764,51.3646,51.2499,51.3558,184217.0
2019-11-20 12:10:00,58.21,58.28,58.19,58.27,230144.0,51.347,51.4087,51.3293,51.3999,230144.0
2019-11-20 12:20:00,58.27,58.29,58.2,58.25,126647.0,51.3999,51.4175,51.3381,51.3823,126647.0
2019-11-20 12:30:00,58.25,58.27,58.19,58.23,117787.0,51.3823,51.3999,51.3293,51.3646,117787.0
2019-11-20 12:40:00,58.23,58.24,58.19,58.23,139061.0,51.3646,51.3734,51.3293,51.3646,139061.0
2019-11-20 12:50:00,58.23,58.23,57.59,57.8,1117487.0,51.3646,51.3646,50.8001,50.9853,1117487.0
2019-11-20 13:00:00,57.81,57.84,57.6,57.61,520853.0,50.9941,51.0206,50.8089,50.8177,520853.0
2019-11-20 13:10:00,57.6,57.61,57.36,57.4,754588.0,50.8089,50.8177,50.5972,50.6325,754588.0
2019-11-20 13:20:00,57.39,57.64,57.39,57.63,409608.0,50.6236,50.8442,50.6236,50.8354,409608.0
2019-11-20 13:30:00,57.63,57.69,57.58,57.59,302068.0,50.8354,50.8883,50.7912,50.8001,302068.0
2019-11-20 13:40:00,57.59,57.68,57.56,57.63,215219.0,50.8001,50.8795,50.7736,50.8354,215219.0
2019-11-20 13:50:00,57.63,57.77,57.58,57.77,457455.0,50.8354,50.9588,50.7912,50.9588,457455.0
2019-11-20 14:00:00,57.76,57.79,57.6,57.67,117213.0,50.95,50.9765,50.8089,50.8706,117213.0
2019-11-20 14:10:00,57.67,57.7,57.6,57.7,217681.0,50.8706,50.8971,50.8089,50.8971,217681.0
2019-11-20 14:20:00,57.7,57.76,57.64,57.71,135907.0,50.8971,50.95,50.8442,50.9059,135907.0
2019-11-20 14:30:00,57.7,57.81,57.7,57.8,226692.0,50.8971,50.9941,50.8971,50.9853,226692.0
2019-11-20 14:40:00,57.8,57.87,57.77,57.78,237141.0,50.9853,51.0471,50.9588,50.9677,237141.0
2019-11-20 14:50:00,57.78,57.81,57.76,57.79,136439.0,50.9677,50.9941,50.95,50.9765,136439.0
2019-11-20 15:00:00,57.79,57.86,57.73,57.85,236750.0,50.9765,51.0382,50.9236,51.0294,236750.0
2019-11-20 15:10:00,57.85,57.87,57.74,57.74,209276.0,51.0294,51.0471,50.9324,50.9324,209276.0
2019-11-20 15:20:00,57.75,57.79,57.64,57.65,172006.0,50.9412,50.9765,50.8442,50.853,172006.0
2019-11-20 15:30:00,57.64,57.68,57.61,57.66,256087.0,50.8442,50.8795,50.8177,50.8618,256087.0
2019-11-20 15:40:00,57.66,57.81,57.65,57.81,439192.0,50.8618,50.9941,50.853,50.9941,439192.0
2019-11-20 15:50:00,57.81,57.91,57.75,57.91,1874744.0,50.9941,51.0823,50.9412,51.0823,1874744.0
2019-11-21 09:30:00,57.49,57.98,57.41,57.93,766383.0,50.7119,51.1441,50.6413,51.1,766383.0
2019-11-21 09:40:00,57.92,57.93,57.68,57.73,411332.0,51.0912,51.1,50.8795,50.9236,411332.0
2019-11-21 09:50:00,57.74,57.95,57.73,57.91,244900.0,50.9324,51.1176,50.9236,51.0823,244900.0
2019-11-21 10:00:00,57.9,58.15,57.83,58.14,523652.0,51.0735,51.294,51.0118,51.2852,523652.0
2019-11-21 10:10:00,58.14,58.24,57.93,57.93,705542.0,51.2852,51.3734,51.1,51.1,705542.0
2019-11-21 10:20:00,57.94,58.12,57.88,58.1,359970.0,51.1088,51.2676,51.0559,51.2499,359970.0
2019-11-21 10:30:00,58.09,58.12,57.99,58.08,542644.0,51.2411,51.2676,51.1529,51.2323,542644.0
2019-11-21 10:40:00,58.08,58.12,58.04,58.09,235159.0,51.2323,51.2676,51.197,51.2411,235159.0
2019-11-21 10:50:00,58.09,58.17,58.04,58.17,282148.0,51.2411,51.3117,51.197,51.3117,282148.0
2019-11-21 11:00:00,58.17,58.21,58.08,58.14,235251.0,51.3117,51.347,51.2323,51.2852,235251.0
2019-11-21 11:10:00,58.15,58.15,58.02,58.03,299313.0,51.294,51.294,51.1794,51.1882,299313.0
2019-11-21 11:20:00,58.03,58.06,57.97,57.99,289372.0,51.1882,51.2147,51.1353,51.1529,289372.0
2019-11-21 11:30:00,57.98,58.04,57.91,57.93,328054.0,51.1441,51.197,51.0823,51.1,328054.0
2019-11-21 11:40:00,57.92,58.13,57.92,58.08,484011.0,51.0912,51.2764,51.0912,51.2323,484011.0
2019-11-21 11:50:00,58.08,58.1,57.96,57.97,179835.0,51.2323,51.2499,51.1264,51.1353,179835.0
2019-11-21 12:00:00,57.97,58.08,57.95,58.07,243215.0,51.1353,51.2323,51.1176,51.2235,243215.0
2019-11-21 12:10:00,58.07,58.09,58.0,58.01,132052.0,51.2235,51.2411,51.1617,51.1705,132052.0
2019-11-21 12:20:00,58.0,58.06,57.97,58.0,148104.0,51.1617,51.2147,51.1353,51.1617,148104.0
2019-11-21 12:30:00,58.0,58.07,57.98,58.06,140877.0,51.1617,51.2235,51.1441,51.2147,140877.0
2019-11-21 12:40:00,58.06,58.09,57.97,57.98,171638.0,51.2147,51.2411,51.1353,51.1441,171638.0
2019-11-21 12:50:00,57.97,58.06,57.97,58.05,302173.0,51.1353,51.2147,51.1353,51.2058,302173.0
2019-11-21 13:00:00,58.05,58.13,58.05,58.05,199285.0,51.2058,51.2764,51.2058,51.2058,199285.0
2019-11-21 13:10:00,58.06,58.1,58.05,58.08,276901.0,51.2147,51.2499,51.2058,51.2323,276901.0
2019-11-21 13:20:00,58.08,58.1,58.03,58.08,177022.0,51.2323,51.2499,51.1882,51.2323,177022.0
2019-11-21 13:30:00,58.08,58.09,58.02,58.05,103661.0,51.2323,51.2411,51.1794,51.2058,103661.0
2019-11-21 13:40:00,58.05,58.06,57.99,58.03,104157.0,51.2058,51.2147,51.1529,51.1882,104157.0
2019-11-21 13:50:00,58.03,58.03,58.0,58.03,79860.0,51.1882,51.1882,51.1617,51.1882,79860.0
2019-11-21 14:00:00,58.03,58.14,57.96,58.12,258783.0,51.1882,51.2852,51.1264,51.2676,258783.0
2019-11-21 14:10:00,58.12,58.13,58.09,58.13,460637.0,51.2676,51.2764,51.2411,51.2764,460637.0
2019-11-21 14:20:00,58.13,58.23,58.12,58.21,187818.0,51.2764,51.3646,51.2676,51.347,187818.0
2019-11-21 14:30:00,58.21,58.23,58.17,58.18,116140.0,51.347,51.3646,51.3117,51.3205,116140.0
2019-11-21 14:40:00,58.18,58.2,58.15,58.2,108509.0,51.3205,51.3381,51.294,51.3381,108509.0
2019-11-21 14:50:00,58.2,58.22,58.16,58.17,105852.0,51.3381,51.3558,51.3029,51.3117,105852.0
2019-11-21 15:00:00,58.17,58.23,58.17,58.23,154948.0,51.3117,51.3646,51.3117,51.3646,154948.0
2019-11-21 15:10:00,58.23,58.29,58.22,58.29,208995.0,51.3646,51.4175,51.3558,51.4175,208995.0
2019-11-21 15:20:00,58.29,58.3,58.19,58.2,260561.0,51.4175,51.4264,51.3293,51.3381,260561.0
2019-11-21 15:30:00,58.2,58.26,58.16,58.21,435624.0,51.3381,51.3911,51.3029,51.347,435624.0
2019-11-21 15:40:00,58.22,58.28,58.16,58.25,448568.0,51.3558,51.4087,51.3029,51.3823,448568.0
2019-11-21 15:50:00,58.24,58.3,58.2,58.23,1356794.0,51.3734,51.4264,51.3381,51.3646,1356794.0
2019-11-22 09:30:00,58.34,58.64,58.29,58.61,870099.0,51.4616,51.7263,51.4175,51.6998,870099.0
2019-11-22 09:40:00,58.61,58.65,58.35,58.36,549406.0,51.6998,51.7351,51.4705,51.4793,549406.0
2019-11-22 09:50:00,58.35,58.42,58.21,58.23,447035.0,51.4705,51.5322,51.347,51.3646,447035.0
2019-11-22 10:00:00,58.23,58.27,57.93,57.94,524139.0,51.3646,51.3999,51.1,51.1088,524139.0
2019-11-22 10:10:00,57.93,58.03,57.84,57.92,377125.0,51.1,51.1882,51.0206,51.0912,377125.0
2019-11-22 10:20:00,57.91,58.11,57.89,57.95,321505.0,51.0823,51.2588,51.0647,51.1176,321505.0
2019-11-22 10:30:00,57.94,57.94,57.78,57.85,314117.0,51.1088,51.1088,50.9677,51.0294,314117.0
2019-11-22 10:40:00,57.86,57.98,57.83,57.91,254375.0,51.0382,51.1441,51.0118,51.0823,254375.0
2019-11-22 10:50:00,57.9,57.91,57.77,57.81,213993.0,51.0735,51.0823,50.9588,50.9941,213993.0
2019-11-22 11:00:00,57.8,57.82,57.63,57.74,377487.0,50.9853,51.0029,50.8354,50.9324,377487.0
2019-11-22 11:10:00,57.74,57.82,57.59,57.6,270086.0,50.9324,51.0029,50.8001,50.8089,270086.0
2019-11-22 11:20:00,57.6,57.8,57.6,57.79,159828.0,50.8089,50.9853,50.8089,50.9765,159828.0
2019-11-22 11:30:00,57.79,57.89,57.72,57.83,186414.0,50.9765,51.0647,50.9147,51.0118,186414.0
2019-11-22 11:40:00,57.83,57.89,57.81,57.87,133189.0,51.0118,51.0647,50.9941,51.0471,133189.0
2019-11-22 11:50:00,57.87,57.9,57.81,57.82,147076.0,51.0471,51.0735,50.9941,51.0029,147076.0
2019-11-22 12:00:00,57.81,57.88,57.78,57.85,138050.0,50.9941,51.0559,50.9677,51.0294,138050.0
2019-11-22 12:10:00,57.84,57.85,57.75,57.8,136972.0,51.0206,51.0294,50.9412,50.9853,136972.0
2019-11-22 12:20:00,57.81,57.86,57.78,57.83,137068.0,50.9941,51.0382,50.9677,51.0118,137068.0
2019-11-22 12:30:00,57.82,57.85,57.75,57.8,132400.0,51.0029,51.0294,50.9412,50.9853,132400.0
2019-11-22 12:40:00,57.8,57.83,57.78,57.81,90630.0,50.9853,51.0118,50.9677,50.9941,90630.0
2019-11-22 12:50:00,57.81,57.83,57.78,57.78,118302.0,50.9941,51.0118,50.9677,50.9677,118302.0
2019-11-22 13:00:00,57.78,57.86,57.76,57.77,158646.0,50.9677,51.0382,50.95,50.9588,158646.0
2019-11-22 13:10:00,57.77,57.78,57.7,57.71,154034.0,50.9588,50.9677,50.8971,50.9059,154034.0
2019-11-22 13:20:00,57.71,57.72,57.61,57.61,149971.0,50.9059,50.9147,50.8177,50.8177,149971.0
2019-11-22 13:30:00,57.62,57.69,57.62,57.66,153850.0,50.8265,50.8883,50.8265,50.8618,153850.0
2019-11-22 13:40:00,57.66,57.68,57.62,57.62,111000.0,50.8618,50.8795,50.8265,50.8265,111000.0
2019-11-22 13:50:00,57.62,57.66,57.6,57.64,205771.0,50.8265,50.8618,50.8089,50.8442,205771.0
2019-11-22 14:00:00,57.64,57.65,57.55,57.56,162819.0,50.8442,50.853,50.7648,50.7736,162819.0
2019-11-22 14:10:00,57.56,57.57,57.49,57.51,248479.0,50.7736,50.7824,50.7119,50.7295,248479.0
2019-11-22 14:20:00,57.51,57.63,57.5,57.59,205611.0,50.7295,50.8354,50.7207,50.8001,205611.0
2019-11-22 14:30:00,57.59,57.61,57.56,57.57,104228.0,50.8001,50.8177,50.7736,50.7824,104228.0
2019-11-22 14:40:00,57.57,57.66,57.54,57.66,182589.0,50.7824,50.8618,50.756,50.8618,182589.0
2019-11-22 14:50:00,57.65,57.74,57.64,57.74,232244.0,50.853,50.9324,50.8442,50.9324,232244.0
2019-11-22 15:00:00,57.75,57.78,57.69,57.72,177863.0,50.9412,50.9677,50.8883,50.9147,177863.0
2019-11-22 15:10:00,57.72,57.73,57.68,57.7,158743.0,50.9147,50.9236,50.8795,50.8971,158743.0
2019-11-22 15:20:00,57.7,57.72,57.67,57.71,234441.0,50.8971,50.9147,50.8706,50.9059,234441.0
2019-11-22 15:30:00,57.71,57.72,57.62,57.65,317235.0,50.9059,50.9147,50.8265,50.853,317235.0
2019-11-22 15:40:00,57.65,57.68,57.55,57.55,435465.0,50.853,50.8795,50.7648,50.7648,435465.0
2019-11-22 15:50:00,57.55,57.67,57.5,57.62,1952403.0,50.7648,50.8706,50.7207,50.8265,1952403.0
2019-11-25 09:30:00,58.04,58.49,58.0,58.39,928683.0,51.197,51.594,51.1617,51.5057,928683.0
2019-11-25 09:40:00,58.39,58.59,58.38,58.54,504503.0,51.5057,51.6822,51.4969,51.6381,504503.0
2019-11-25 09:50:00,58.54,58.6,58.44,58.46,432004.0,51.6381,51.691,51.5499,51.5675,432004.0
2019-11-25 10:00:00,58.47,58.7,58.43,58.61,497198.0,51.5763,51.7792,51.541,51.6998,497198.0
2019-11-25 10:10:00,58.61,58.65,58.5,58.51,366873.0,51.6998,51.7351,51.6028,51.6116,366873.0
2019-11-25 10:20:00,58.51,58.54,58.38,58.4,413758.0,51.6116,51.6381,51.4969,51.5146,413758.0
2019-11-25 10:30:00,58.39,58.54,58.37,58.51,229398.0,51.5057,51.6381,51.4881,51.6116,229398.0
2019-11-25 10:40:00,58.52,58.58,58.5,58.52,209916.0,51.6204,51.6733,51.6028,51.6204,209916.0
2019-11-25 10:50:00,58.51,58.59,58.47,58.54,202361.0,51.6116,51.6822,51.5763,51.6381,202361.0
2019-11-25 11:00:00,58.54,58.61,58.48,58.48,197605.0,51.6381,51.6998,51.5851,51.5851,197605.0
2019-11-25 11:10:00,58.48,58.6,58.46,58.47,144576.0,51.5851,51.691,51.5675,51.5763,144576.0
2019-11-25 11:20:00,58.47,58.54,58.46,58.51,197926.0,51.5763,51.6381,51.5675,51.6116,197926.0
2019-11-25 11:30:00,58.51,58.57,58.45,58.55,184566.0,51.6116,51.6645,51.5587,51.6469,184566.0
2019-11-25 11:40:00,58.55,58.58,58.49,58.52,193247.0,51.6469,51.6733,51.594,51.6204,193247.0
2019-11-25 11:50:00,58.52,58.54,58.45,58.54,181306.0,51.6204,51.6381,51.5587,51.6381,181306.0
2019-11-25 12:00:00,58.53,58.53,58.42,58.43,109868.0,51.6292,51.6292,51.5322,51.541,109868.0
2019-11-25 12:10:00,58.44,58.45,58.4,58.41,140178.0,51.5499,51.5587,51.5146,51.5234,140178.0
2019-11-25 12:20:00,58.4,58.48,58.39,58.43,162742.0,51.5146,51.5851,51.5057,51.541,162742.0
2019-11-25 12:30:00,58.44,58.48,58.42,58.48,85431.0,51.5499,51.5851,51.5322,51.5851,85431.0
2019-11-25 12:40:00,58.48,58.5,58.43,58.49,114963.0,51.5851,51.6028,51.541,51.594,114963.0
2019-11-25 12:50:00,58.49,58.57,58.49,58.57,114970.0,51.594,51.6645,51.594,51.6645,114970.0
2019-11-25 13:00:00,58.57,58.71,58.56,58.67,493026.0,51.6645,51.788,51.6557,51.7527,493026.0
2019-11-25 13:10:00,58.67,58.67,58.6,58.64,114308.0,51.7527,51.7527,51.691,51.7263,114308.0
2019-11-25 13:20:00,58.64,58.68,58.6,58.6,157119.0,51.7263,51.7616,51.691,51.691,157119.0
2019-11-25 13:30:00,58.61,58.67,58.58,58.66,189571.0,51.6998,51.7527,51.6733,51.7439,189571.0
2019-11-25 13:40:00,58.67,58.72,58.65,58.7,170900.0,51.7527,51.7968,51.7351,51.7792,170900.0
2019-11-25 13:50:00,58.71,58.71,58.65,58.68,119320.0,51.788,51.788,51.7351,51.7616,119320.0
2019-11-25 14:00:00,58.69,58.69,58.65,58.67,116283.0,51.7704,51.7704,51.7351,51.7527,116283.0
2019-11-25 14:10:00,58.67,58.68,58.65,58.65,151252.0,51.7527,51.7616,51.7351,51.7351,151252.0
2019-11-25 14:20:00,58.66,58.7,58.64,58.66,132345.0,51.7439,51.7792,51.7263,51.7439,132345.0
2019-11-25 14:30:00,58.67,58.69,58.61,58.68,116797.0,51.7527,51.7704,51.6998,51.7616,116797.0
2019-11-25 14:40:00,58.68,58.68,58.63,58.67,110748.0,51.7616,51.7616,51.7174,51.7527,110748.0
2019-11-25 14:50:00,58.66,58.72,58.66,58.69,223248.0,51.7439,51.7968,51.7439,51.7704,223248.0
2019-11-25 15:00:00,58.69,58.75,58.66,58.71,220987.0,51.7704,51.8233,51.7439,51.788,220987.0
2019-11-25 15:10:00,58.72,58.73,58.68,58.73,144926.0,51.7968,51.8057,51.7616,51.8057,144926.0
2019-11-25 15:20:00,58.73,58.77,58.71,58.75,259782.0,51.8057,51.8409,51.788,51.8233,259782.0
2019-11-25 15:30:00,58.75,58.82,58.71,58.82,262345.0,51.8233,51.885,51.788,51.885,262345.0
2019-11-25 15:40:00,58.81,58.81,58.76,58.78,343463.0,51.8762,51.8762,51.8321,51.8498,343463.0
2019-11-25 15:50:00,58.78,58.84,58.68,58.82,1534029.0,51.8498,51.9027,51.7616,51.885,1534029.0
2019-11-26 09:30:00,58.95,59.13,58.75,58.78,1333737.0,51.9997,52.1585,51.8233,51.8498,1333737.0
2019-11-26 09:40:00,58.79,58.79,58.47,58.62,614502.0,51.8586,51.8586,51.5763,51.7086,614502.0
2019-11-26 09:50:00,58.63,58.88,58.55,58.85,448152.0,51.7174,51.938,51.6469,51.9115,448152.0
2019-11-26 10:00:00,58.86,58.88,58.58,58.68,446299.0,51.9203,51.938,51.6733,51.7616,446299.0
2019-11-26 10:10:00,58.69,58.75,58.64,58.75,369064.0,51.7704,51.8233,51.7263,51.8233,369064.0
2019-11-26 10:20:00,58.75,58.77,58.6,58.61,262606.0,51.8233,51.8409,51.691,51.6998,262606.0
2019-11-26 10:30:00,58.61,58.61,58.45,58.47,291674.0,51.6998,51.6998,51.5587,51.5763,291674.0
2019-11-26 10:40:00,58.46,58.65,58.46,58.61,302777.0,51.5675,51.7351,51.5675,51.6998,302777.0
2019-11-26 10:50:00,58.61,58.65,58.51,58.52,293540.0,51.6998,51.7351,51.6116,51.6204,293540.0
2019-11-26 11:00:00,58.51,58.63,58.51,58.57,215102.0,51.6116,51.7174,51.6116,51.6645,215102.0
2019-11-26 11:10:00,58.57,58.82,58.56,58.69,1247360.0,51.6645,51.885,51.6557,51.7704,1247360.0
2019-11-26 11:20:00,58.69,58.74,58.62,58.65,175149.0,51.7704,51.8145,51.7086,51.7351,175149.0
2019-11-26 11:30:00,58.66,58.72,58.54,58.7,372169.0,51.7439,51.7968,51.6381,51.7792,372169.0
2019-11-26 11:40:00,58.7,58.71,58.59,58.63,226072.0,51.7792,51.788,51.6822,51.7174,226072.0
2019-11-26 11:50:00,58.63,58.7,58.53,58.69,267759.0,51.7174,51.7792,51.6292,51.7704,267759.0
2019-11-26 12:00:00,58.7,58.78,58.66,58.77,221422.0,51.7792,51.8498,51.7439,51.8409,221422.0
2019-11-26 12:10:00,58.77,58.82,58.73,58.82,169082.0,51.8409,51.885,51.8057,51.885,169082.0
2019-11-26 12:20:00,58.82,58.84,58.75,58.8,169220.0,51.885,51.9027,51.8233,51.8674,169220.0
2019-11-26 12:30:00,58.81,58.92,58.8,58.86,167543.0,51.8762,51.9733,51.8674,51.9203,167543.0
2019-11-26 12:40:00,58.85,58.91,58.84,58.87,154786.0,51.9115,51.9644,51.9027,51.9292,154786.0
2019-11-26 12:50:00,58.87,58.88,58.8,58.84,148265.0,51.9292,51.938,51.8674,51.9027,148265.0
2019-11-26 13:00:00,58.85,58.86,58.81,58.85,178803.0,51.9115,51.9203,51.8762,51.9115,178803.0
2019-11-26 13:10:00,58.85,58.86,58.76,58.78,177441.0,51.9115,51.9203,51.8321,51.8498,177441.0
2019-11-26 13:20:00,58.77,58.79,58.73,58.76,128125.0,51.8409,51.8586,51.8057,51.8321,128125.0
2019-11-26 13:30:00,58.76,58.78,58.73,58.76,104317.0,51.8321,51.8498,51.8057,51.8321,104317.0
2019-11-26 13:40:00,58.77,58.79,58.74,58.79,108047.0,51.8409,51.8586,51.8145,51.8586,108047.0
2019-11-26 13:50:00,58.78,58.84,58.76,58.81,124152.0,51.8498,51.9027,51.8321,51.8762,124152.0
2019-11-26 14:00:00,58.82,58.85,58.78,58.79,150591.0,51.885,51.9115,51.8498,51.8586,150591.0
2019-11-26 14:10:00,58.79,58.82,58.77,58.8,325359.0,51.8586,51.885,51.8409,51.8674,325359.0
2019-11-26 14:20:00,58.81,58.83,58.78,58.83,169237.0,51.8762,51.8939,51.8498,51.8939,169237.0
2019-11-26 14:30:00,58.83,58.84,58.77,58.78,180536.0,51.8939,51.9027,51.8409,51.8498,180536.0
2019-11-26 14:40:00,58.77,58.82,58.75,58.77,193361.0,51.8409,51.885,51.8233,51.8409,193361.0
2019-11-26 14:50:00,58.77,58.86,58.77,58.83,177697.0,51.8409,51.9203,51.8409,51.8939,177697.0
2019-11-26 15:00:00,58.84,58.86,58.76,58.8,284334.0,51.9027,51.9203,51.8321,51.8674,284334.0
2019-11-26 15:10:00,58.8,58.83,58.76,58.82,213776.0,51.8674,51.8939,51.8321,51.885,213776.0
2019-11-26 15:20:00,58.82,58.86,58.76,58.84,245435.0,51.885,51.9203,51.8321,51.9027,245435.0
2019-11-26 15:30:00,58.84,58.92,58.81,58.88,258260.0,51.9027,51.9733,51.8762,51.938,258260.0
2019-11-26 15:40:00,58.87,58.88,58.82,58.87,303752.0,51.9292,51.938,51.885,51.9292,303752.0
2019-11-26 15:50:00,58.86,58.96,58.84,58.91,1277474.0,51.9203,52.0085,51.9027,51.9644,1277474.0
2019-11-27 09:30:00,58.48,58.59,57.9,58.23,1679014.0,51.5851,51.6822,51.0735,51.3646,1679014.0
2019-11-27 09:40:00,58.23,58.3,58.06,58.25,629532.0,51.3646,51.4264,51.2147,51.3823,629532.0
2019-11-27 09:50:00,58.26,58.36,58.21,58.27,415066.0,51.3911,51.4793,51.347,51.3999,415066.0
2019-11-27 10:00:00,58.26,58.32,58.2,58.28,269663.0,51.3911,51.444,51.3381,51.4087,269663.0
2019-11-27 10:10:00,58.28,58.43,58.28,58.4,253822.0,51.4087,51.541,51.4087,51.5146,253822.0
2019-11-27 10:20:00,58.39,58.42,58.33,58.4,203288.0,51.5057,51.5322,51.4528,51.5146,203288.0
2019-11-27 10:30:00,58.4,58.46,58.36,58.43,196144.0,51.5146,51.5675,51.4793,51.541,196144.0
2019-11-27 10:40:00,58.44,58.44,58.25,58.39,275073.0,51.5499,51.5499,51.3823,51.5057,275073.0
2019-11-27 10:50:00,58.39,58.55,58.37,58.5,279741.0,51.5057,51.6469,51.4881,51.6028,279741.0
2019-11-27 11:00:00,58.51,58.54,58.46,58.51,182893.0,51.6116,51.6381,51.5675,51.6116,182893.0
2019-11-27 11:10:00,58.52,58.56,58.46,58.52,128504.0,51.6204,51.6557,51.5675,51.6204,128504.0
2019-11-27 11:20:00,58.52,58.54,58.46,58.48,195707.0,51.6204,51.6381,51.5675,51.5851,195707.0
2019-11-27 11:30:00,58.48,58.49,58.37,58.41,219332.0,51.5851,51.594,51.4881,51.5234,219332.0
2019-11-27 11:40:00,58.41,58.45,58.39,58.41,189586.0,51.5234,51.5587,51.5057,51.5234,189586.0
2019-11-27 11:50:00,58.41,58.43,58.35,58.4,146664.0,51.5234,51.541,51.4705,51.5146,146664.0
2019-11-27 12:00:00,58.4,58.47,58.38,58.47,150950.0,51.5146,51.5763,51.4969,51.5763,150950.0
2019-11-27 12:10:00,58.47,58.54,58.46,58.46,131015.0,51.5763,51.6381,51.5675,51.5675,131015.0
2019-11-27 12:20:00,58.47,58.51,58.43,58.48,143605.0,51.5763,51.6116,51.541,51.5851,143605.0
2019-11-27 12:30:00,58.48,58.49,58.43,58.43,76676.0,51.5851,51.594,51.541,51.541,76676.0
2019-11-27 12:40:00,58.44,58.45,58.4,58.45,102179.0,51.5499,51.5587,51.5146,51.5587,102179.0
2019-11-27 12:50:00,58.45,58.5,58.4,58.5,100468.0,51.5587,51.6028,51.5146,51.6028,100468.0
2019-11-27 13:00:00,58.5,58.5,58.43,58.45,144942.0,51.6028,51.6028,51.541,51.5587,144942.0
2019-11-27 13:10:00,58.45,58.52,58.42,58.45,240723.0,51.5587,51.6204,51.5322,51.5587,240723.0
2019-11-27 13:20:00,58.45,58.49,58.43,58.47,117086.0,51.5587,51.594,51.541,51.5763,117086.0
2019-11-27 13:30:00,58.47,58.47,58.39,58.4,177372.0,51.5763,51.5763,51.5057,51.5146,177372.0
2019-11-27 13:40:00,58.4,58.4,58.31,58.35,168176.0,51.5146,51.5146,51.4352,51.4705,168176.0
2019-11-27 13:50:00,58.34,58.37,58.3,58.31,128400.0,51.4616,51.4881,51.4264,51.4352,128400.0
2019-11-27 14:00:00,58.32,58.33,58.3,58.32,139454.0,51.444,51.4528,51.4264,51.444,139454.0
2019-11-27 14:10:00,58.32,58.33,58.26,58.27,207272.0,51.444,51.4528,51.3911,51.3999,207272.0
2019-11-27 14:20:00,58.27,58.36,58.26,58.36,173502.0,51.3999,51.4793,51.3911,51.4793,173502.0
2019-11-27 14:30:00,58.35,58.43,58.34,58.43,121819.0,51.4705,51.541,51.4616,51.541,121819.0
2019-11-27 14:40:00,58.43,58.46,58.36,58.36,174745.0,51.541,51.5675,51.4793,51.4793,174745.0
2019-11-27 14:50:00,58.37,58.42,58.36,58.42,143131.0,51.4881,51.5322,51.4793,51.5322,143131.0
2019-11-27 15:00:00,58.42,58.42,58.33,58.39,177624.0,51.5322,51.5322,51.4528,51.5057,177624.0
2019-11-27 15:10:00,58.39,58.42,58.37,58.41,144496.0,51.5057,51.5322,51.4881,51.5234,144496.0
2019-11-27 15:20:00,58.4,58.43,58.39,58.42,145268.0,51.5146,51.541,51.5057,51.5322,145268.0
2019-11-27 15:30:00,58.42,58.44,58.37,58.38,195713.0,51.5322,51.5499,51.4881,51.4969,195713.0
2019-11-27 15:40:00,58.37,58.42,58.37,58.38,229841.0,51.4881,51.5322,51.4881,51.4969,229841.0
2019-11-27 15:50:00,58.38,58.57,58.38,58.53,1829168.0,51.4969,51.6645,51.4969,51.6292,1829168.0
2019-11-29 09:30:00,58.11,58.2,57.79,58.17,763057.0,51.2588,51.3381,50.9765,51.3117,763057.0
2019-11-29 09:40:00,58.17,58.23,58.09,58.13,340725.0,51.3117,51.3646,51.2411,51.2764,340725.0
2019-11-29 09:50:00,58.14,58.18,58.05,58.08,291330.0,51.2852,51.3205,51.2058,51.2323,291330.0
2019-11-29 10:00:00,58.08,58.12,58.01,58.06,228662.0,51.2323,51.2676,51.1705,51.2147,228662.0
2019-11-29 10:10:00,58.06,58.15,58.05,58.1,267499.0,51.2147,51.294,51.2058,51.2499,267499.0
2019-11-29 10:20:00,58.1,58.18,58.06,58.07,187017.0,51.2499,51.3205,51.2147,51.2235,187017.0
2019-11-29 10:30:00,58.08,58.25,58.06,58.23,184738.0,51.2323,51.3823,51.2147,51.3646,184738.0
2019-11-29 10:40:00,58.24,58.3,58.24,58.25,130898.0,51.3734,51.4264,51.3734,51.3823,130898.0
2019-11-29 10:50:00,58.25,58.26,58.19,58.21,122947.0,51.3823,51.3911,51.3293,51.347,122947.0
2019-11-29 11:00:00,58.21,58.25,58.18,58.23,131836.0,51.347,51.3823,51.3205,51.3646,131836.0
2019-11-29 11:10:00,58.23,58.23,58.12,58.15,123246.0,51.3646,51.3646,51.2676,51.294,123246.0
2019-11-29 11:20:00,58.15,58.15,58.03,58.12,208185.0,51.294,51.294,51.1882,51.2676,208185.0
2019-11-29 11:30:00,58.11,58.22,58.11,58.22,108036.0,51.2588,51.3558,51.2588,51.3558,108036.0
2019-11-29 11:40:00,58.22,58.25,58.19,58.23,105738.0,51.3558,51.3823,51.3293,51.3646,105738.0
2019-11-29 11:50:00,58.23,58.28,58.19,58.25,111506.0,51.3646,51.4087,51.3293,51.3823,111506.0
2019-11-29 12:00:00,58.25,58.26,58.18,58.19,101286.0,51.3823,51.3911,51.3205,51.3293,101286.0
2019-11-29 12:10:00,58.18,58.19,58.13,58.16,120548.0,51.3205,51.3293,51.2764,51.3029,120548.0
2019-11-29 12:20:00,58.17,58.2,58.06,58.06,148276.0,51.3117,51.3381,51.2147,51.2147,148276.0
2019-11-29 12:30:00,58.06,58.15,58.05,58.07,170049.0,51.2147,51.294,51.2058,51.2235,170049.0
2019-11-29 12:40:00,58.08,58.17,58.06,58.15,183933.0,51.2323,51.3117,51.2147,51.294,183933.0
2019-11-29 12:50:00,58.15,58.17,58.02,58.06,1236305.0,51.294,51.3117,51.1794,51.2147,1236305.0
2019-12-02 09:30:00,58.49,58.69,58.1,58.14,1513914.0,51.594,51.7704,51.2499,51.2852,1513914.0
2019-12-02 09:40:00,58.13,58.3,57.97,58.29,607377.0,51.2764,51.4264,51.1353,51.4175,607377.0
2019-12-02 09:50:00,58.29,58.32,58.11,58.15,295907.0,51.4175,51.444,51.2588,51.294,295907.0
2019-12-02 10:00:00,58.14,58.15,57.76,57.89,504127.0,51.2852,51.294,50.95,51.0647,504127.0
2019-12-02 10:10:00,57.88,58.14,57.86,57.98,442796.0,51.0559,51.2852,51.0382,51.1441,442796.0
2019-12-02 10:20:00,57.98,58.02,57.85,57.96,331191.0,51.1441,51.1794,51.0294,51.1264,331191.0
2019-12-02 10:30:00,57.97,57.97,57.66,57.86,464455.0,51.1353,51.1353,50.8618,51.0382,464455.0
2019-12-02 10:40:00,57.86,58.0,57.8,57.84,309007.0,51.0382,51.1617,50.9853,51.0206,309007.0
2019-12-02 10:50:00,57.83,57.85,57.7,57.8,266912.0,51.0118,51.0294,50.8971,50.9853,266912.0
2019-12-02 11:00:00,57.79,57.86,57.61,57.65,409141.0,50.9765,51.0382,50.8177,50.853,409141.0
2019-12-02 11:10:00,57.65,57.78,57.56,57.77,309923.0,50.853,50.9677,50.7736,50.9588,309923.0
2019-12-02 11:20:00,57.76,57.85,57.73,57.8,211549.0,50.95,51.0294,50.9236,50.9853,211549.0
2019-12-02 11:30:00,57.8,57.8,57.63,57.7,153658.0,50.9853,50.9853,50.8354,50.8971,153658.0
2019-12-02 11:40:00,57.7,57.72,57.61,57.69,167105.0,50.8971,50.9147,50.8177,50.8883,167105.0
2019-12-02 11:50:00,57.69,57.76,57.65,57.74,156058.0,50.8883,50.95,50.853,50.9324,156058.0
2019-12-02 12:00:00,57.74,57.83,57.74,57.78,155690.0,50.9324,51.0118,50.9324,50.9677,155690.0
2019-12-02 12:10:00,57.78,57.79,57.68,57.74,154467.0,50.9677,50.9765,50.8795,50.9324,154467.0
2019-12-02 12:20:00,57.74,57.76,57.5,57.59,480066.0,50.9324,50.95,50.7207,50.8001,480066.0
2019-12-02 12:30:00,57.59,57.59,57.49,57.5,327583.0,50.8001,50.8001,50.7119,50.7207,327583.0
2019-12-02 12:40:00,57.49,57.61,57.47,57.52,143053.0,50.7119,50.8177,50.6942,50.7383,143053.0
2019-12-02 12:50:00,57.51,57.71,57.49,57.66,355232.0,50.7295,50.9059,50.7119,50.8618,355232.0
2019-12-02 13:00:00,57.65,57.75,57.64,57.75,179444.0,50.853,50.9412,50.8442,50.9412,179444.0
2019-12-02 13:10:00,57.74,57.85,57.71,57.85,240679.0,50.9324,51.0294,50.9059,51.0294,240679.0
2019-12-02 13:20:00,57.85,57.86,57.75,57.76,239036.0,51.0294,51.0382,50.9412,50.95,239036.0
2019-12-02 13:30:00,57.76,57.78,57.65,57.66,173081.0,50.95,50.9677,50.853,50.8618,173081.0
2019-12-02 13:40:00,57.65,57.77,57.65,57.77,203061.0,50.853,50.9588,50.853,50.9588,203061.0
2019-12-02 13:50:00,57.77,57.79,57.73,57.79,125152.0,50.9588,50.9765,50.9236,50.9765,125152.0
2019-12-02 14:00:00,57.79,57.85,57.75,57.83,221975.0,50.9765,51.0294,50.9412,51.0118,221975.0
2019-12-02 14:10:00,57.82,57.85,57.81,57.84,281721.0,51.0029,51.0294,50.9941,51.0206,281721.0
2019-12-02 14:20:00,57.84,57.92,57.82,57.88,310611.0,51.0206,51.0912,51.0029,51.0559,310611.0
2019-12-02 14:30:00,57.87,57.9,57.82,57.83,145662.0,51.0471,51.0735,51.0029,51.0118,145662.0
2019-12-02 14:40:00,57.83,57.85,57.77,57.81,284116.0,51.0118,51.0294,50.9588,50.9941,284116.0
2019-12-02 14:50:00,57.81,57.82,57.75,57.77,116577.0,50.9941,51.0029,50.9412,50.9588,116577.0
2019-12-02 15:00:00,57.78,57.8,57.72,57.76,140801.0,50.9677,50.9853,50.9147,50.95,140801.0
2019-12-02 15:10:00,57.76,57.81,57.74,57.79,161538.0,50.95,50.9941,50.9324,50.9765,161538.0
2019-12-02 15:20:00,57.79,57.79,57.71,57.73,145086.0,50.9765,50.9765,50.9059,50.9236,145086.0
2019-12-02 15:30:00,57.73,57.8,57.69,57.77,256626.0,50.9236,50.9853,50.8883,50.9588,256626.0
2019-12-02 15:40:00,57.77,57.84,57.75,57.78,311862.0,50.9588,51.0206,50.9412,50.9677,311862.0
2019-12-02 15:50:00,57.78,57.78,57.62,57.66,1946401.0,50.9677,50.9677,50.8265,50.8618,1946401.0
2019-12-03 09:30:00,56.86,56.86,56.28,56.48,1275306.0,50.1561,50.1561,49.6445,49.8209,1275306.0
2019-12-03 09:40:00,56.49,56.56,56.06,56.11,1318984.0,49.8298,49.8915,49.4505,49.4946,1318984.0
2019-12-03 09:50:00,56.11,56.27,56.02,56.19,842079.0,49.4946,49.6357,49.4152,49.5651,842079.0
2019-12-03 10:00:00,56.18,56.37,56.17,56.28,909397.0,49.5563,49.7239,49.5475,49.6445,909397.0
2019-12-03 10:10:00,56.29,56.53,56.22,56.49,463891.0,49.6533,49.865,49.5916,49.8298,463891.0
2019-12-03 10:20:00,56.49,56.49,56.3,56.3,536055.0,49.8298,49.8298,49.6622,49.6622,536055.0
2019-12-03 10:30:00,56.3,56.48,56.26,56.45,532816.0,49.6622,49.8209,49.6269,49.7945,532816.0
2019-12-03 10:40:00,56.44,56.51,56.29,56.31,588263.0,49.7857,49.8474,49.6533,49.671,588263.0
2019-12-03 10:50:00,56.3,56.41,56.26,56.34,376942.0,49.6622,49.7592,49.6269,49.6974,376942.0
2019-12-03 11:00:00,56.34,56.36,56.2,56.26,282580.0,49.6974,49.7151,49.5739,49.6269,282580.0
2019-12-03 11:10:00,56.26,56.36,56.2,56.29,256177.0,49.6269,49.7151,49.5739,49.6533,256177.0
2019-12-03 11:20:00,56.29,56.4,55.75,55.99,2244358.0,49.6533,49.7504,49.177,49.3887,2244358.0
2019-12-03 11:30:00,56.0,56.35,55.87,56.27,1139635.0,49.3975,49.7063,49.2829,49.6357,1139635.0
2019-12-03 11:40:00,56.28,56.34,56.22,56.27,236243.0,49.6445,49.6974,49.5916,49.6357,236243.0
2019-12-03 11:50:00,56.27,56.28,56.05,56.14,1239727.0,49.6357,49.6445,49.4416,49.521,1239727.0
2019-12-03 12:00:00,56.14,56.21,56.05,56.2,325788.0,49.521,49.5828,49.4416,49.5739,325788.0
2019-12-03 12:10:00,56.2,56.21,56.09,56.19,257518.0,49.5739,49.5828,49.4769,49.5651,257518.0
2019-12-03 12:20:00,56.19,56.22,56.12,56.12,278621.0,49.5651,49.5916,49.5034,49.5034,278621.0
2019-12-03 12:30:00,56.13,56.22,56.11,56.17,208837.0,49.5122,49.5916,49.4946,49.5475,208837.0
2019-12-03 12:40:00,56.17,56.22,56.08,56.1,187209.0,49.5475,49.5916,49.4681,49.4857,187209.0
2019-12-03 12:50:00,56.11,56.2,56.09,56.19,196904.0,49.4946,49.5739,49.4769,49.5651,196904.0
2019-12-03 13:00:00,56.19,56.23,56.15,56.16,208739.0,49.5651,49.6004,49.5298,49.5387,208739.0
2019-12-03 13:10:00,56.16,56.24,56.12,56.21,359819.0,49.5387,49.6092,49.5034,49.5828,359819.0
2019-12-03 13:20:00,56.21,56.25,56.18,56.23,268667.0,49.5828,49.6181,49.5563,49.6004,268667.0
2019-12-03 13:30:00,56.23,56.23,56.13,56.18,342230.0,49.6004,49.6004,49.5122,49.5563,342230.0
2019-12-03 13:40:00,56.18,56.18,56.06,56.07,242845.0,49.5563,49.5563,49.4505,49.4593,242845.0
2019-12-03 13:50:00,56.07,56.1,55.99,56.03,399526.0,49.4593,49.4857,49.3887,49.424,399526.0
2019-12-03 14:00:00,56.03,56.07,55.95,55.99,214391.0,49.424,49.4593,49.3534,49.3887,214391.0
2019-12-03 14:10:00,55.99,56.01,55.93,55.96,292707.0,49.3887,49.4064,49.3358,49.3622,292707.0
2019-12-03 14:20:00,55.96,56.02,55.93,55.95,301683.0,49.3622,49.4152,49.3358,49.3534,301683.0
2019-12-03 14:30:00,55.95,55.98,55.89,55.94,162732.0,49.3534,49.3799,49.3005,49.3446,162732.0
2019-12-03 14:40:00,55.93,56.01,55.93,55.94,157478.0,49.3358,49.4064,49.3358,49.3446,157478.0
2019-12-03 14:50:00,55.94,56.04,55.92,56.0,243000.0,49.3446,49.4328,49.327,49.3975,243000.0
2019-12-03 15:00:00,56.0,56.03,55.92,55.94,204809.0,49.3975,49.424,49.327,49.3446,204809.0
2019-12-03 15:10:00,55.95,56.08,55.93,56.07,281255.0,49.3534,49.4681,49.3358,49.4593,281255.0
2019-12-03 15:20:00,56.07,56.19,56.07,56.13,558281.0,49.4593,49.5651,49.4593,49.5122,558281.0
2019-12-03 15:30:00,56.13,56.15,55.98,56.0,531909.0,49.5122,49.5298,49.3799,49.3975,531909.0
2019-12-03 15:40:00,56.0,56.04,55.95,56.01,517373.0,49.3975,49.4328,49.3534,49.4064,517373.0
2019-12-03 15:50:00,56.01,56.08,55.98,56.08,1600958.0,49.4064,49.4681,49.3799,49.4681,1600958.0
2019-12-04 09:30:00,56.66,56.66,56.09,56.14,1497081.0,49.9797,49.9797,49.4769,49.521,1497081.0
2019-12-04 09:40:00,56.13,56.3,56.0,56.28,837765.0,49.5122,49.6622,49.3975,49.6445,837765.0
2019-12-04 09:50:00,56.28,56.42,56.22,56.31,733143.0,49.6445,49.768,49.5916,49.671,733143.0
2019-12-04 10:00:00,56.32,56.38,56.23,56.26,456396.0,49.6798,49.7327,49.6004,49.6269,456396.0
2019-12-04 10:10:00,56.25,56.29,56.17,56.21,452947.0,49.6181,49.6533,49.5475,49.5828,452947.0
2019-12-04 10:20:00,56.2,56.34,56.2,56.27,395440.0,49.5739,49.6974,49.5739,49.6357,395440.0
2019-12-04 10:30:00,56.26,56.33,56.25,56.3,232003.0,49.6269,49.6886,49.6181,49.6622,232003.0
2019-12-04 10:40:00,56.3,56.35,56.25,56.32,312032.0,49.6622,49.7063,49.6181,49.6798,312032.0
2019-12-04 10:50:00,56.32,56.33,56.26,56.29,267953.0,49.6798,49.6886,49.6269,49.6533,267953.0
2019-12-04 11:00:00,56.3,56.31,56.22,56.24,214028.0,49.6622,49.671,49.5916,49.6092,214028.0
2019-12-04 11:10:00,56.23,56.24,55.98,56.02,689263.0,49.6004,49.6092,49.3799,49.4152,689263.0
2019-12-04 11:20:00,56.02,56.18,56.0,56.15,384928.0,49.4152,49.5563,49.3975,49.5298,384928.0
2019-12-04 11:30:00,56.15,56.25,56.1,56.21,325215.0,49.5298,49.6181,49.4857,49.5828,325215.0
2019-12-04 11:40:00,56.21,56.23,56.14,56.16,189976.0,49.5828,49.6004,49.521,49.5387,189976.0
2019-12-04 11:50:00,56.16,56.19,56.14,56.16,181520.0,49.5387,49.5651,49.521,49.5387,181520.0
2019-12-04 12:00:00,56.16,56.16,56.1,56.11,180933.0,49.5387,49.5387,49.4857,49.4946,180933.0
2019-12-04 12:10:00,56.11,56.14,56.07,56.12,301104.0,49.4946,49.521,49.4593,49.5034,301104.0
2019-12-04 12:20:00,56.11,56.13,55.95,56.02,628627.0,49.4946,49.5122,49.3534,49.4152,628627.0
2019-12-04 12:30:00,56.02,56.07,56.01,56.05,211078.0,49.4152,49.4593,49.4064,49.4416,211078.0
2019-12-04 12:40:00,56.04,56.06,55.98,56.04,305408.0,49.4328,49.4505,49.3799,49.4328,305408.0
2019-12-04 12:50:00,56.04,56.06,55.99,56.0,203605.0,49.4328,49.4505,49.3887,49.3975,203605.0
2019-12-04 13:00:00,56.0,56.04,55.96,55.99,229053.0,49.3975,49.4328,49.3622,49.3887,229053.0
2019-12-04 13:10:00,56.0,56.0,55.89,55.91,191562.0,49.3975,49.3975,49.3005,49.3181,191562.0
2019-12-04 13:20:00,55.91,56.01,55.86,55.99,254927.0,49.3181,49.4064,49.274,49.3887,254927.0
2019-12-04 13:30:00,55.99,56.0,55.94,56.0,130377.0,49.3887,49.3975,49.3446,49.3975,130377.0
2019-12-04 13:40:00,55.99,56.01,55.95,55.98,121526.0,49.3887,49.4064,49.3534,49.3799,121526.0
2019-12-04 13:50:00,55.98,56.01,55.97,56.0,136628.0,49.3799,49.4064,49.3711,49.3975,136628.0
2019-12-04 14:00:00,56.0,56.07,55.99,56.05,322748.0,49.3975,49.4593,49.3887,49.4416,322748.0
2019-12-04 14:10:00,56.05,56.07,56.01,56.07,254326.0,49.4416,49.4593,49.4064,49.4593,254326.0
2019-12-04 14:20:00,56.07,56.16,56.06,56.13,219144.0,49.4593,49.5387,49.4505,49.5122,219144.0
2019-12-04 14:30:00,56.13,56.14,56.07,56.08,163409.0,49.5122,49.521,49.4593,49.4681,163409.0
2019-12-04 14:40:00,56.09,56.14,56.08,56.1,128597.0,49.4769,49.521,49.4681,49.4857,128597.0
2019-12-04 14:50:00,56.11,56.14,56.08,56.09,157542.0,49.4946,49.521,49.4681,49.4769,157542.0
2019-12-04 15:00:00,56.1,56.11,56.03,56.05,376929.0,49.4857,49.4946,49.424,49.4416,376929.0
2019-12-04 15:10:00,56.05,56.07,56.01,56.05,229889.0,49.4416,49.4593,49.4064,49.4416,229889.0
2019-12-04 15:20:00,56.04,56.09,56.04,56.06,220340.0,49.4328,49.4769,49.4328,49.4505,220340.0
2019-12-04 15:30:00,56.07,56.11,56.0,56.08,722086.0,49.4593,49.4946,49.3975,49.4681,722086.0
2019-12-04 15:40:00,56.08,56.14,56.02,56.09,527372.0,49.4681,49.521,49.4152,49.4769,527372.0
2019-12-04 15:50:00,56.09,56.14,55.98,56.0,1355330.0,49.4769,49.521,49.3799,49.3975,1355330.0
2019-12-05 09:30:00,56.41,56.41,56.06,56.14,833533.0,49.7592,49.7592,49.4505,49.521,833533.0
2019-12-05 09:40:00,56.15,56.26,56.13,56.15,575995.0,49.5298,49.6269,49.5122,49.5298,575995.0
2019-12-05 09:50:00,56.15,56.23,56.12,56.13,460141.0,49.5298,49.6004,49.5034,49.5122,460141.0
2019-12-05 10:00:00,56.13,56.21,56.02,56.06,436026.0,49.5122,49.5828,49.4152,49.4505,436026.0
2019-12-05 10:10:00,56.05,56.08,56.0,56.03,616980.0,49.4416,49.4681,49.3975,49.424,616980.0
2019-12-05 10:20:00,56.03,56.05,55.95,55.98,434197.0,49.424,49.4416,49.3534,49.3799,434197.0
2019-12-05 10:30:00,55.98,56.02,55.93,55.94,485853.0,49.3799,49.4152,49.3358,49.3446,485853.0
2019-12-05 10:40:00,55.94,55.98,55.76,55.85,835832.0,49.3446,49.3799,49.1858,49.2652,835832.0
2019-12-05 10:50:00,55.85,55.98,55.79,55.93,535810.0,49.2652,49.3799,49.2123,49.3358,535810.0
2019-12-05 11:00:00,55.93,55.99,55.86,55.96,178094.0,49.3358,49.3887,49.274,49.3622,178094.0
2019-12-05 11:10:00,55.96,55.99,55.89,55.94,146464.0,49.3622,49.3887,49.3005,49.3446,146464.0
2019-12-05 11:20:00,55.94,55.99,55.85,55.98,361571.0,49.3446,49.3887,49.2652,49.3799,361571.0
2019-12-05 11:30:00,55.99,56.0,55.88,55.93,173055.0,49.3887,49.3975,49.2917,49.3358,173055.0
2019-12-05 11:40:00,55.93,55.95,55.87,55.95,163071.0,49.3358,49.3534,49.2829,49.3534,163071.0
2019-12-05 11:50:00,55.95,55.96,55.9,55.92,327387.0,49.3534,49.3622,49.3093,49.327,327387.0
2019-12-05 12:00:00,55.91,55.95,55.9,55.9,184378.0,49.3181,49.3534,49.3093,49.3093,184378.0
2019-12-05 12:10:00,55.9,55.91,55.85,55.85,233279.0,49.3093,49.3181,49.2652,49.2652,233279.0
2019-12-05 12:20:00,55.85,55.89,55.83,55.88,148763.0,49.2652,49.3005,49.2476,49.2917,148763.0
2019-12-05 12:30:00,55.89,55.89,55.8,55.88,137815.0,49.3005,49.3005,49.2211,49.2917,137815.0
2019-12-05 12:40:00,55.88,55.92,55.86,55.87,174946.0,49.2917,49.327,49.274,49.2829,174946.0
2019-12-05 12:50:00,55.87,55.96,55.86,55.94,147178.0,49.2829,49.3622,49.274,49.3446,147178.0
2019-12-05 13:00:00,55.94,55.99,55.93,55.96,275397.0,49.3446,49.3887,49.3358,49.3622,275397.0
2019-12-05 13:10:00,55.97,56.07,55.96,56.03,278027.0,49.3711,49.4593,49.3622,49.424,278027.0
2019-12-05 13:20:00,56.04,56.05,56.01,56.03,163035.0,49.4328,49.4416,49.4064,49.424,163035.0
2019-12-05 13:30:00,56.04,56.08,55.99,56.04,371180.0,49.4328,49.4681,49.3887,49.4328,371180.0
2019-12-05 13:40:00,56.04,56.11,56.04,56.08,234218.0,49.4328,49.4946,49.4328,49.4681,234218.0
2019-12-05 13:50:00,56.08,56.11,56.05,56.07,216321.0,49.4681,49.4946,49.4416,49.4593,216321.0
2019-12-05 14:00:00,56.06,56.09,55.97,56.08,606631.0,49.4505,49.4769,49.3711,49.4681,606631.0
2019-12-05 14:10:00,56.08,56.1,56.05,56.08,252433.0,49.4681,49.4857,49.4416,49.4681,252433.0
2019-12-05 14:20:00,56.09,56.12,56.02,56.07,544136.0,49.4769,49.5034,49.4152,49.4593,544136.0
2019-12-05 14:30:00,56.06,56.09,56.01,56.08,282319.0,49.4505,49.4769,49.4064,49.4681,282319.0
2019-12-05 14:40:00,56.09,56.1,56.04,56.07,130762.0,49.4769,49.4857,49.4328,49.4593,130762.0
2019-12-05 14:50:00,56.08,56.1,55.82,55.93,676393.0,49.4681,49.4857,49.2388,49.3358,676393.0
2019-12-05 15:00:00,55.94,56.04,55.92,55.99,217148.0,49.3446,49.4328,49.327,49.3887,217148.0
2019-12-05 15:10:00,56.0,56.08,55.99,56.06,227298.0,49.3975,49.4681,49.3887,49.4505,227298.0
2019-12-05 15:20:00,56.06,56.08,56.02,56.08,161072.0,49.4505,49.4681,49.4152,49.4681,161072.0
2019-12-05 15:30:00,56.08,56.11,56.06,56.09,321627.0,49.4681,49.4946,49.4505,49.4769,321627.0
2019-12-05 15:40:00,56.09,56.14,56.07,56.08,456217.0,49.4769,49.521,49.4593,49.4681,456217.0
2019-12-05 15:50:00,56.08,56.11,56.06,56.08,1070329.0,49.4681,49.4946,49.4505,49.4681,1070329.0
2019-12-06 09:30:00,56.66,56.73,56.42,56.67,1250480.0,49.9797,50.0415,49.768,49.9885,1250480.0
2019-12-06 09:40:00,56.67,56.85,56.63,56.78,772615.0,49.9885,50.1473,49.9533,50.0856,772615.0
2019-12-06 09:50:00,56.78,56.86,56.69,56.84,522291.0,50.0856,50.1561,50.0062,50.1385,522291.0
2019-12-06 10:00:00,56.85,56.85,56.77,56.79,284386.0,50.1473,50.1473,50.0767,50.0944,284386.0
2019-12-06 10:10:00,56.78,56.86,56.7,56.77,561239.0,50.0856,50.1561,50.015,50.0767,561239.0
2019-12-06 10:20:00,56.78,56.79,56.7,56.71,200578.0,50.0856,50.0944,50.015,50.0238,200578.0
2019-12-06 10:30:00,56.72,56.82,56.71,56.73,208340.0,50.0326,50.1209,50.0238,50.0415,208340.0
2019-12-06 10:40:00,56.73,56.81,56.71,56.8,165005.0,50.0415,50.112,50.0238,50.1032,165005.0
2019-12-06 10:50:00,56.8,56.84,56.76,56.77,272997.0,50.1032,50.1385,50.0679,50.0767,272997.0
2019-12-06 11:00:00,56.77,56.88,56.76,56.85,288602.0,50.0767,50.1738,50.0679,50.1473,288602.0
2019-12-06 11:10:00,56.86,56.9,56.84,56.88,225933.0,50.1561,50.1914,50.1385,50.1738,225933.0
2019-12-06 11:20:00,56.88,56.91,56.86,56.89,188415.0,50.1738,50.2002,50.1561,50.1826,188415.0
2019-12-06 11:30:00,56.88,56.9,56.83,56.86,162797.0,50.1738,50.1914,50.1297,50.1561,162797.0
2019-12-06 11:40:00,56.87,56.88,56.8,56.83,163109.0,50.165,50.1738,50.1032,50.1297,163109.0
2019-12-06 11:50:00,56.82,56.88,56.81,56.83,182118.0,50.1209,50.1738,50.112,50.1297,182118.0
2019-12-06 12:00:00,56.82,56.83,56.77,56.78,153370.0,50.1209,50.1297,50.0767,50.0856,153370.0
2019-12-06 12:10:00,56.79,56.83,56.78,56.79,163930.0,50.0944,50.1297,50.0856,50.0944,163930.0
2019-12-06 12:20:00,56.78,56.8,56.76,56.78,183657.0,50.0856,50.1032,50.0679,50.0856,183657.0
2019-12-06 12:30:00,56.78,56.79,56.74,56.74,163734.0,50.0856,50.0944,50.0503,50.0503,163734.0
2019-12-06 12:40:00,56.74,56.75,56.7,56.71,205714.0,50.0503,50.0591,50.015,50.0238,205714.0
2019-12-06 12:50:00,56.72,56.72,56.64,56.69,431569.0,50.0326,50.0326,49.9621,50.0062,431569.0
2019-12-06 13:00:00,56.69,56.7,56.62,56.65,291005.0,50.0062,50.015,49.9444,49.9709,291005.0
2019-12-06 13:10:00,56.65,56.74,56.64,56.74,136236.0,49.9709,50.0503,49.9621,50.0503,136236.0
2019-12-06 13:20:00,56.73,56.75,56.65,56.75,114329.0,50.0415,50.0591,49.9709,50.0591,114329.0
2019-12-06 13:30:00,56.75,56.76,56.71,56.74,137591.0,50.0591,50.0679,50.0238,50.0503,137591.0
2019-12-06 13:40:00,56.74,56.8,56.74,56.78,123758.0,50.0503,50.1032,50.0503,50.0856,123758.0
2019-12-06 13:50:00,56.78,56.9,56.77,56.9,200726.0,50.0856,50.1914,50.0767,50.1914,200726.0
2019-12-06 14:00:00,56.9,56.9,56.86,56.87,185197.0,50.1914,50.1914,50.1561,50.165,185197.0
2019-12-06 14:10:00,56.87,56.87,56.82,56.83,195390.0,50.165,50.165,50.1209,50.1297,195390.0
2019-12-06 14:20:00,56.82,56.88,56.82,56.86,211310.0,50.1209,50.1738,50.1209,50.1561,211310.0
2019-12-06 14:30:00,56.86,56.96,56.84,56.96,191821.0,50.1561,50.2443,50.1385,50.2443,191821.0
2019-12-06 14:40:00,56.95,56.96,56.89,56.93,198687.0,50.2355,50.2443,50.1826,50.2179,198687.0
2019-12-06 14:50:00,56.93,56.97,56.91,56.96,198378.0,50.2179,50.2532,50.2002,50.2443,198378.0
2019-12-06 15:00:00,56.96,56.97,56.91,56.95,134762.0,50.2443,50.2532,50.2002,50.2355,134762.0
2019-12-06 15:10:00,56.95,56.96,56.92,56.93,161455.0,50.2355,50.2443,50.2091,50.2179,161455.0
2019-12-06 15:20:00,56.94,56.99,56.93,56.98,291569.0,50.2267,50.2708,50.2179,50.262,291569.0
2019-12-06 15:30:00,56.97,56.99,56.95,56.97,476533.0,50.2532,50.2708,50.2355,50.2532,476533.0
2019-12-06 15:40:00,56.97,56.99,56.92,56.94,418542.0,50.2532,50.2708,50.2091,50.2267,418542.0
2019-12-06 15:50:00,56.94,56.94,56.78,56.8,1758732.0,50.2267,50.2267,50.0856,50.1032,1758732.0
2019-12-09 09:30:00,56.54,56.96,56.5,56.85,913593.0,49.8739,50.2443,49.8386,50.1473,913593.0
2019-12-09 09:40:00,56.85,56.91,56.77,56.8,326172.0,50.1473,50.2002,50.0767,50.1032,326172.0
2019-12-09 09:50:00,56.79,56.82,56.63,56.7,311784.0,50.0944,50.1209,49.9533,50.015,311784.0
2019-12-09 10:00:00,56.7,56.78,56.67,56.76,384861.0,50.015,50.0856,49.9885,50.0679,384861.0
2019-12-09 10:10:00,56.76,56.8,56.72,56.77,212092.0,50.0679,50.1032,50.0326,50.0767,212092.0
2019-12-09 10:20:00,56.77,56.8,56.75,56.76,164809.0,50.0767,50.1032,50.0591,50.0679,164809.0
2019-12-09 10:30:00,56.76,56.83,56.73,56.79,146624.0,50.0679,50.1297,50.0415,50.0944,146624.0
2019-12-09 10:40:00,56.79,56.88,56.75,56.88,257715.0,50.0944,50.1738,50.0591,50.1738,257715.0
2019-12-09 10:50:00,56.87,56.88,56.82,56.83,125214.0,50.165,50.1738,50.1209,50.1297,125214.0
2019-12-09 11:00:00,56.84,56.85,56.74,56.76,166508.0,50.1385,50.1473,50.0503,50.0679,166508.0
2019-12-09 11:10:00,56.77,56.79,56.72,56.74,204203.0,50.0767,50.0944,50.0326,50.0503,204203.0
2019-12-09 11:20:00,56.75,56.78,56.73,56.76,166467.0,50.0591,50.0856,50.0415,50.0679,166467.0
2019-12-09 11:30:00,56.76,56.79,56.72,56.72,181226.0,50.0679,50.0944,50.0326,50.0326,181226.0
2019-12-09 11:40:00,56.72,56.74,56.67,56.73,151543.0,50.0326,50.0503,49.9885,50.0415,151543.0
2019-12-09 11:50:00,56.73,56.76,56.7,56.75,106636.0,50.0415,50.0679,50.015,50.0591,106636.0
2019-12-09 12:00:00,56.76,56.77,56.73,56.74,146237.0,50.0679,50.0767,50.0415,50.0503,146237.0
2019-12-09 12:10:00,56.74,56.78,56.72,56.76,105703.0,50.0503,50.0856,50.0326,50.0679,105703.0
2019-12-09 12:20:00,56.76,56.76,56.7,56.72,92889.0,50.0679,50.0679,50.015,50.0326,92889.0
2019-12-09 12:30:00,56.72,56.78,56.71,56.75,201846.0,50.0326,50.0856,50.0238,50.0591,201846.0
2019-12-09 12:40:00,56.75,56.76,56.71,56.73,99424.0,50.0591,50.0679,50.0238,50.0415,99424.0
2019-12-09 12:50:00,56.73,56.78,56.72,56.77,115525.0,50.0415,50.0856,50.0326,50.0767,115525.0
2019-12-09 13:00:00,56.78,56.81,56.73,56.8,99940.0,50.0856,50.112,50.0415,50.1032,99940.0
2019-12-09 13:10:00,56.8,56.83,56.73,56.79,165292.0,50.1032,50.1297,50.0415,50.0944,165292.0
2019-12-09 13:20:00,56.79,56.83,56.75,56.77,131146.0,50.0944,50.1297,50.0591,50.0767,131146.0
2019-12-09 13:30:00,56.77,56.85,56.75,56.84,104046.0,50.0767,50.1473,50.0591,50.1385,104046.0
2019-12-09 13:40:00,56.85,56.9,56.83,56.87,169797.0,50.1473,50.1914,50.1297,50.165,169797.0
2019-12-09 13:50:00,56.87,56.92,56.84,56.86,154681.0,50.165,50.2091,50.1385,50.1561,154681.0
2019-12-09 14:00:00,56.86,56.87,56.76,56.81,154954.0,50.1561,50.165,50.0679,50.112,154954.0
2019-12-09 14:10:00,56.8,56.82,56.76,56.78,147527.0,50.1032,50.1209,50.0679,50.0856,147527.0
2019-12-09 14:20:00,56.78,56.88,56.78,56.85,137611.0,50.0856,50.1738,50.0856,50.1473,137611.0
2019-12-09 14:30:00,56.86,56.86,56.82,56.85,158858.0,50.1561,50.1561,50.1209,50.1473,158858.0
2019-12-09 14:40:00,56.86,56.86,56.81,56.83,160685.0,50.1561,50.1561,50.112,50.1297,160685.0
2019-12-09 14:50:00,56.82,56.85,56.78,56.8,228276.0,50.1209,50.1473,50.0856,50.1032,228276.0
2019-12-09 15:00:00,56.8,56.81,56.77,56.8,131112.0,50.1032,50.112,50.0767,50.1032,131112.0
2019-12-09 15:10:00,56.8,56.81,56.75,56.79,156662.0,50.1032,50.112,50.0591,50.0944,156662.0
2019-12-09 15:20:00,56.79,56.82,56.77,56.78,129170.0,50.0944,50.1209,50.0767,50.0856,129170.0
2019-12-09 15:30:00,56.79,56.79,56.69,56.7,232166.0,50.0944,50.0944,50.0062,50.015,232166.0
2019-12-09 15:40:00,56.7,56.74,56.69,56.7,243269.0,50.015,50.0503,50.0062,50.015,243269.0
2019-12-09 15:50:00,56.71,56.71,56.51,56.52,1445370.0,50.0238,50.0238,49.8474,49.8562,1445370.0
2019-12-10 09:30:00,56.71,56.75,56.45,56.48,641268.0,50.0238,50.0591,49.7945,49.8209,641268.0
2019-12-10 09:40:00,56.48,56.64,56.44,56.55,336120.0,49.8209,49.9621,49.7857,49.8827,336120.0
2019-12-10 09:50:00,56.55,56.61,56.5,56.57,293970.0,49.8827,49.9356,49.8386,49.9003,293970.0
2019-12-10 10:00:00,56.57,56.62,56.49,56.58,322111.0,49.9003,49.9444,49.8298,49.9091,322111.0
2019-12-10 10:10:00,56.57,56.69,56.55,56.66,446033.0,49.9003,50.0062,49.8827,49.9797,446033.0
2019-12-10 10:20:00,56.65,56.72,56.63,56.67,981667.0,49.9709,50.0326,49.9533,49.9885,981667.0
2019-12-10 10:30:00,56.67,56.69,56.62,56.68,527008.0,49.9885,50.0062,49.9444,49.9974,527008.0
2019-12-10 10:40:00,56.67,56.69,56.62,56.65,293038.0,49.9885,50.0062,49.9444,49.9709,293038.0
2019-12-10 10:50:00,56.64,56.72,56.61,56.69,295390.0,49.9621,50.0326,49.9356,50.0062,295390.0
2019-12-10 11:00:00,56.69,56.82,56.57,56.67,512352.0,50.0062,50.1209,49.9003,49.9885,512352.0
2019-12-10 11:10:00,56.66,56.7,56.61,56.64,262675.0,49.9797,50.015,49.9356,49.9621,262675.0
2019-12-10 11:20:00,56.64,56.74,56.63,56.73,194440.0,49.9621,50.0503,49.9533,50.0415,194440.0
2019-12-10 11:30:00,56.73,56.78,56.66,56.69,314011.0,50.0415,50.0856,49.9797,50.0062,314011.0
2019-12-10 11:40:00,56.7,56.74,56.67,56.7,260368.0,50.015,50.0503,49.9885,50.015,260368.0
2019-12-10 11:50:00,56.71,56.73,56.65,56.71,172629.0,50.0238,50.0415,49.9709,50.0238,172629.0
2019-12-10 12:00:00,56.71,56.71,56.63,56.64,188664.0,50.0238,50.0238,49.9533,49.9621,188664.0
2019-12-10 12:10:00,56.63,56.7,56.61,56.69,125962.0,49.9533,50.015,49.9356,50.0062,125962.0
2019-12-10 12:20:00,56.69,56.7,56.6,56.65,186377.0,50.0062,50.015,49.9268,49.9709,186377.0
2019-12-10 12:30:00,56.65,56.68,56.63,56.65,123091.0,49.9709,49.9974,49.9533,49.9709,123091.0
2019-12-10 12:40:00,56.65,56.68,56.63,56.65,176755.0,49.9709,49.9974,49.9533,49.9709,176755.0
2019-12-10 12:50:00,56.66,56.72,56.64,56.69,249501.0,49.9797,50.0326,49.9621,50.0062,249501.0
2019-12-10 13:00:00,56.69,56.75,56.68,56.71,285051.0,50.0062,50.0591,49.9974,50.0238,285051.0
2019-12-10 13:10:00,56.72,56.73,56.66,56.73,269598.0,50.0326,50.0415,49.9797,50.0415,269598.0
2019-12-10 13:20:00,56.73,56.74,56.66,56.67,128303.0,50.0415,50.0503,49.9797,49.9885,128303.0
2019-12-10 13:30:00,56.68,56.71,56.64,56.7,151818.0,49.9974,50.0238,49.9621,50.015,151818.0
2019-12-10 13:40:00,56.69,56.75,56.66,56.73,135795.0,50.0062,50.0591,49.9797,50.0415,135795.0
2019-12-10 13:50:00,56.73,56.8,56.72,56.75,410924.0,50.0415,50.1032,50.0326,50.0591,410924.0
2019-12-10 14:00:00,56.75,56.78,56.73,56.76,222380.0,50.0591,50.0856,50.0415,50.0679,222380.0
2019-12-10 14:10:00,56.76,56.83,56.75,56.83,172538.0,50.0679,50.1297,50.0591,50.1297,172538.0
2019-12-10 14:20:00,56.83,56.83,56.71,56.71,345107.0,50.1297,50.1297,50.0238,50.0238,345107.0
2019-12-10 14:30:00,56.72,56.79,56.71,56.74,375728.0,50.0326,50.0944,50.0238,50.0503,375728.0
2019-12-10 14:40:00,56.74,56.76,56.72,56.75,224236.0,50.0503,50.0679,50.0326,50.0591,224236.0
2019-12-10 14:50:00,56.74,56.78,56.73,56.75,253173.0,50.0503,50.0856,50.0415,50.0591,253173.0
2019-12-10 15:00:00,56.75,56.77,56.64,56.64,233028.0,50.0591,50.0767,49.9621,49.9621,233028.0
2019-12-10 15:10:00,56.64,56.68,56.6,56.64,330860.0,49.9621,49.9974,49.9268,49.9621,330860.0
2019-12-10 15:20:00,56.64,56.66,56.61,56.65,167937.0,49.9621,49.9797,49.9356,49.9709,167937.0
2019-12-10 15:30:00,56.65,56.65,56.49,56.56,604823.0,49.9709,49.9709,49.8298,49.8915,604823.0
2019-12-10 15:40:00,56.56,56.6,56.53,56.59,377932.0,49.8915,49.9268,49.865,49.918,377932.0
2019-12-10 15:50:00,56.58,56.62,56.5,56.61,913039.0,49.9091,49.9444,49.8386,49.9356,913039.0
2019-12-11 09:30:00,56.9,56.95,56.6,56.76,1111478.0,50.1914,50.2355,49.9268,50.0679,1111478.0
2019-12-11 09:40:00,56.76,56.77,56.66,56.72,837607.0,50.0679,50.0767,49.9797,50.0326,837607.0
2019-12-11 09:50:00,56.72,56.81,56.64,56.81,574185.0,50.0326,50.112,49.9621,50.112,574185.0
2019-12-11 10:00:00,56.81,56.99,56.76,56.96,1177713.0,50.112,50.2708,50.0679,50.2443,1177713.0
2019-12-11 10:10:00,56.96,57.0,56.91,56.97,492500.0,50.2443,50.2796,50.2002,50.2532,492500.0
2019-12-11 10:20:00,56.97,57.15,56.97,57.12,529204.0,50.2532,50.4119,50.2532,50.3855,529204.0
2019-12-11 10:30:00,57.11,57.12,57.04,57.12,273627.0,50.3767,50.3855,50.3149,50.3855,273627.0
2019-12-11 10:40:00,57.12,57.16,57.07,57.07,385650.0,50.3855,50.4208,50.3414,50.3414,385650.0
2019-12-11 10:50:00,57.07,57.17,56.96,56.97,413198.0,50.3414,50.4296,50.2443,50.2532,413198.0
2019-12-11 11:00:00,56.97,56.99,56.89,56.94,356107.0,50.2532,50.2708,50.1826,50.2267,356107.0
2019-12-11 11:10:00,56.95,56.96,56.89,56.92,195983.0,50.2355,50.2443,50.1826,50.2091,195983.0
2019-12-11 11:20:00,56.92,56.93,56.86,56.89,434222.0,50.2091,50.2179,50.1561,50.1826,434222.0
2019-12-11 11:30:00,56.89,56.93,56.88,56.92,225898.0,50.1826,50.2179,50.1738,50.2091,225898.0
2019-12-11 11:40:00,56.92,56.96,56.88,56.89,173610.0,50.2091,50.2443,50.1738,50.1826,173610.0
2019-12-11 11:50:00,56.9,56.91,56.84,56.85,225422.0,50.1914,50.2002,50.1385,50.1473,225422.0
2019-12-11 12:00:00,56.84,56.89,56.83,56.84,182706.0,50.1385,50.1826,50.1297,50.1385,182706.0
2019-12-11 12:10:00,56.84,56.85,56.8,56.8,152423.0,50.1385,50.1473,50.1032,50.1032,152423.0
2019-12-11 12:20:00,56.8,56.85,56.8,56.8,274463.0,50.1032,50.1473,50.1032,50.1032,274463.0
2019-12-11 12:30:00,56.8,56.8,56.69,56.69,340881.0,50.1032,50.1032,50.0062,50.0062,340881.0
2019-12-11 12:40:00,56.69,56.71,56.58,56.67,496855.0,50.0062,50.0238,49.9091,49.9885,496855.0
2019-12-11 12:50:00,56.67,56.72,56.63,56.71,264220.0,49.9885,50.0326,49.9533,50.0238,264220.0
2019-12-11 13:00:00,56.7,56.71,56.63,56.69,114341.0,50.015,50.0238,49.9533,50.0062,114341.0
2019-12-11 13:10:00,56.69,56.75,56.68,56.74,131773.0,50.0062,50.0591,49.9974,50.0503,131773.0
2019-12-11 13:20:00,56.74,56.77,56.71,56.76,104224.0,50.0503,50.0767,50.0238,50.0679,104224.0
2019-12-11 13:30:00,56.77,56.8,56.74,56.77,150372.0,50.0767,50.1032,50.0503,50.0767,150372.0
2019-12-11 13:40:00,56.78,56.87,56.76,56.87,150705.0,50.0856,50.165,50.0679,50.165,150705.0
2019-12-11 13:50:00,56.87,56.89,56.82,56.85,145736.0,50.165,50.1826,50.1209,50.1473,145736.0
2019-12-11 14:00:00,56.85,56.99,56.82,56.98,193731.0,50.1473,50.2708,50.1209,50.262,193731.0
2019-12-11 14:10:00,56.98,57.03,56.92,57.01,236372.0,50.262,50.3061,50.2091,50.2884,236372.0
2019-12-11 14:20:00,57.01,57.03,56.95,56.98,244309.0,50.2884,50.3061,50.2355,50.262,244309.0
2019-12-11 14:30:00,56.98,57.09,56.95,57.04,428915.0,50.262,50.359,50.2355,50.3149,428915.0
2019-12-11 14:40:00,57.04,57.08,56.99,57.05,323424.0,50.3149,50.3502,50.2708,50.3237,323424.0
2019-12-11 14:50:00,57.06,57.1,57.02,57.07,242450.0,50.3326,50.3678,50.2973,50.3414,242450.0
2019-12-11 15:00:00,57.07,57.12,57.02,57.12,346369.0,50.3414,50.3855,50.2973,50.3855,346369.0
2019-12-11 15:10:00,57.12,57.14,56.99,57.02,290315.0,50.3855,50.4031,50.2708,50.2973,290315.0
2019-12-11 15:20:00,57.02,57.14,57.01,57.09,350601.0,50.2973,50.4031,50.2884,50.359,350601.0
2019-12-11 15:30:00,57.1,57.15,57.07,57.12,298866.0,50.3678,50.4119,50.3414,50.3855,298866.0
2019-12-11 15:40:00,57.12,57.14,57.01,57.02,486012.0,50.3855,50.4031,50.2884,50.2973,486012.0
2019-12-11 15:50:00,57.02,57.13,56.99,57.06,1575338.0,50.2973,50.3943,50.2708,50.3326,1575338.0
2019-12-12 09:30:00,56.75,57.76,56.61,57.71,1378497.0,50.0591,50.95,49.9356,50.9059,1378497.0
2019-12-12 09:40:00,57.7,57.76,57.31,57.51,1083902.0,50.8971,50.95,50.5531,50.7295,1083902.0
2019-12-12 09:50:00,57.5,57.65,57.25,57.51,1736101.0,50.7207,50.853,50.5002,50.7295,1736101.0
2019-12-12 10:00:00,57.51,57.9,57.5,57.76,1127020.0,50.7295,51.0735,50.7207,50.95,1127020.0
2019-12-12 10:10:00,57.76,58.05,57.75,57.91,841940.0,50.95,51.2058,50.9412,51.0823,841940.0
2019-12-12 10:20:00,57.91,57.99,57.79,57.85,641409.0,51.0823,51.1529,50.9765,51.0294,641409.0
2019-12-12 10:30:00,57.86,57.87,57.74,57.81,633176.0,51.0382,51.0471,50.9324,50.9941,633176.0
2019-12-12 10:40:00,57.82,57.83,57.69,57.75,425606.0,51.0029,51.0118,50.8883,50.9412,425606.0
2019-12-12 10:50:00,57.75,57.9,57.74,57.8,393353.0,50.9412,51.0735,50.9324,50.9853,393353.0
2019-12-12 11:00:00,57.81,57.83,57.7,57.79,527641.0,50.9941,51.0118,50.8971,50.9765,527641.0
2019-12-12 11:10:00,57.79,57.84,57.7,57.75,411328.0,50.9765,51.0206,50.8971,50.9412,411328.0
2019-12-12 11:20:00,57.76,57.76,57.62,57.62,378516.0,50.95,50.95,50.8265,50.8265,378516.0
2019-12-12 11:30:00,57.63,57.68,57.57,57.63,520361.0,50.8354,50.8795,50.7824,50.8354,520361.0
2019-12-12 11:40:00,57.62,57.62,57.49,57.51,376475.0,50.8265,50.8265,50.7119,50.7295,376475.0
2019-12-12 11:50:00,57.51,57.59,57.32,57.49,389257.0,50.7295,50.8001,50.5619,50.7119,389257.0
2019-12-12 12:00:00,57.49,57.53,57.39,57.44,252331.0,50.7119,50.7471,50.6236,50.6678,252331.0
2019-12-12 12:10:00,57.44,57.45,57.25,57.3,402491.0,50.6678,50.6766,50.5002,50.5443,402491.0
2019-12-12 12:20:00,57.3,57.31,57.15,57.27,442732.0,50.5443,50.5531,50.4119,50.5178,442732.0
2019-12-12 12:30:00,57.27,57.42,57.27,57.38,359988.0,50.5178,50.6501,50.5178,50.6148,359988.0
2019-12-12 12:40:00,57.37,57.43,57.36,57.43,266859.0,50.606,50.6589,50.5972,50.6589,266859.0
2019-12-12 12:50:00,57.43,57.47,57.38,57.39,290624.0,50.6589,50.6942,50.6148,50.6236,290624.0
2019-12-12 13:00:00,57.39,57.5,57.35,57.38,310370.0,50.6236,50.7207,50.5884,50.6148,310370.0
2019-12-12 13:10:00,57.38,57.47,57.37,57.46,218396.0,50.6148,50.6942,50.606,50.6854,218396.0
2019-12-12 13:20:00,57.46,57.46,57.39,57.4,173597.0,50.6854,50.6854,50.6236,50.6325,173597.0
2019-12-12 13:30:00,57.41,57.47,57.37,57.4,362773.0,50.6413,50.6942,50.606,50.6325,362773.0
2019-12-12 13:40:00,57.4,57.43,57.37,57.38,272307.0,50.6325,50.6589,50.606,50.6148,272307.0
2019-12-12 13:50:00,57.38,57.42,57.35,57.39,383716.0,50.6148,50.6501,50.5884,50.6236,383716.0
2019-12-12 14:00:00,57.4,57.41,57.33,57.37,265979.0,50.6325,50.6413,50.5707,50.606,265979.0
2019-12-12 14:10:00,57.37,57.39,57.21,57.29,859951.0,50.606,50.6236,50.4649,50.5354,859951.0
2019-12-12 14:20:00,57.29,57.32,57.24,57.3,190376.0,50.5354,50.5619,50.4913,50.5443,190376.0
2019-12-12 14:30:00,57.3,57.72,57.28,57.5,1434590.0,50.5443,50.9147,50.5266,50.7207,1434590.0
2019-12-12 14:40:00,57.51,57.54,57.44,57.44,360013.0,50.7295,50.756,50.6678,50.6678,360013.0
2019-12-12 14:50:00,57.44,57.54,57.41,57.47,377081.0,50.6678,50.756,50.6413,50.6942,377081.0
2019-12-12 15:00:00,57.47,57.55,57.44,57.51,264536.0,50.6942,50.7648,50.6678,50.7295,264536.0
2019-12-12 15:10:00,57.51,57.52,57.44,57.45,314154.0,50.7295,50.7383,50.6678,50.6766,314154.0
2019-12-12 15:20:00,57.45,57.52,57.42,57.51,545916.0,50.6766,50.7383,50.6501,50.7295,545916.0
2019-12-12 15:30:00,57.5,57.53,57.39,57.46,564772.0,50.7207,50.7471,50.6236,50.6854,564772.0
2019-12-12 15:40:00,57.46,57.6,57.43,57.59,713504.0,50.6854,50.8089,50.6589,50.8001,713504.0
2019-12-12 15:50:00,57.6,57.65,57.52,57.55,2389955.0,50.8089,50.853,50.7383,50.7648,2389955.0
2019-12-13 09:30:00,57.55,57.65,57.38,57.64,1046277.0,50.7648,50.853,50.6148,50.8442,1046277.0
2019-12-13 09:40:00,57.64,57.75,57.57,57.61,468064.0,50.8442,50.9412,50.7824,50.8177,468064.0
2019-12-13 09:50:00,57.61,57.84,57.56,57.65,465972.0,50.8177,51.0206,50.7736,50.853,465972.0
2019-12-13 10:00:00,57.66,58.24,57.54,58.19,1396986.0,50.8618,51.3734,50.756,51.3293,1396986.0
2019-12-13 10:10:00,58.19,58.28,58.02,58.13,811330.0,51.3293,51.4087,51.1794,51.2764,811330.0
2019-12-13 10:20:00,58.13,58.18,57.93,57.98,666351.0,51.2764,51.3205,51.1,51.1441,666351.0
2019-12-13 10:30:00,57.98,58.09,57.79,57.91,996689.0,51.1441,51.2411,50.9765,51.0823,996689.0
2019-12-13 10:40:00,57.9,58.34,57.89,58.21,973811.0,51.0735,51.4616,51.0647,51.347,973811.0
2019-12-13 10:50:00,58.21,58.25,58.07,58.09,479381.0,51.347,51.3823,51.2235,51.2411,479381.0
2019-12-13 11:00:00,58.08,58.18,57.98,58.05,577820.0,51.2323,51.3205,51.1441,51.2058,577820.0
2019-12-13 11:10:00,58.05,58.1,57.92,57.94,411676.0,51.2058,51.2499,51.0912,51.1088,411676.0
2019-12-13 11:20:00,57.94,57.95,57.7,57.77,444118.0,51.1088,51.1176,50.8971,50.9588,444118.0
2019-12-13 11:30:00,57.76,57.86,57.7,57.8,375788.0,50.95,51.0382,50.8971,50.9853,375788.0
2019-12-13 11:40:00,57.79,57.82,57.69,57.76,299178.0,50.9765,51.0029,50.8883,50.95,299178.0
2019-12-13 11:50:00,57.76,57.86,57.73,57.82,258279.0,50.95,51.0382,50.9236,51.0029,258279.0
2019-12-13 12:00:00,57.82,57.91,57.81,57.91,164226.0,51.0029,51.0823,50.9941,51.0823,164226.0
2019-12-13 12:10:00,57.91,57.93,57.82,57.88,176093.0,51.0823,51.1,51.0029,51.0559,176093.0
2019-12-13 12:20:00,57.89,57.93,57.84,57.92,201314.0,51.0647,51.1,51.0206,51.0912,201314.0
2019-12-13 12:30:00,57.92,58.0,57.9,57.99,272848.0,51.0912,51.1617,51.0735,51.1529,272848.0
2019-12-13 12:40:00,57.99,58.01,57.92,57.95,150811.0,51.1529,51.1705,51.0912,51.1176,150811.0
2019-12-13 12:50:00,57.96,58.06,57.93,58.03,222405.0,51.1264,51.2147,51.1,51.1882,222405.0
2019-12-13 13:00:00,58.03,58.06,57.93,57.93,152773.0,51.1882,51.2147,51.1,51.1,152773.0
2019-12-13 13:10:00,57.93,57.96,57.88,57.94,148573.0,51.1,51.1264,51.0559,51.1088,148573.0
2019-12-13 13:20:00,57.94,57.98,57.92,57.92,136235.0,51.1088,51.1441,51.0912,51.0912,136235.0
2019-12-13 13:30:00,57.92,57.98,57.92,57.95,124807.0,51.0912,51.1441,51.0912,51.1176,124807.0
2019-12-13 13:40:00,57.95,57.97,57.92,57.96,117834.0,51.1176,51.1353,51.0912,51.1264,117834.0
2019-12-13 13:50:00,57.96,57.97,57.88,57.9,224551.0,51.1264,51.1353,51.0559,51.0735,224551.0
2019-12-13 14:00:00,57.9,57.92,57.8,57.86,213469.0,51.0735,51.0912,50.9853,51.0382,213469.0
2019-12-13 14:10:00,57.85,57.86,57.79,57.8,140589.0,51.0294,51.0382,50.9765,50.9853,140589.0
2019-12-13 14:20:00,57.81,57.86,57.78,57.79,135283.0,50.9941,51.0382,50.9677,50.9765,135283.0
2019-12-13 14:30:00,57.79,57.86,57.76,57.81,256059.0,50.9765,51.0382,50.95,50.9941,256059.0
2019-12-13 14:40:00,57.82,57.82,57.77,57.8,287196.0,51.0029,51.0029,50.9588,50.9853,287196.0
2019-12-13 14:50:00,57.8,57.87,57.78,57.85,201416.0,50.9853,51.0471,50.9677,51.0294,201416.0
2019-12-13 15:00:00,57.86,57.9,57.83,57.88,276520.0,51.0382,51.0735,51.0118,51.0559,276520.0
2019-12-13 15:10:00,57.89,57.9,57.83,57.83,329081.0,51.0647,51.0735,51.0118,51.0118,329081.0
2019-12-13 15:20:00,57.83,57.91,57.83,57.9,294705.0,51.0118,51.0823,51.0118,51.0735,294705.0
2019-12-13 15:30:00,57.91,57.93,57.84,57.92,544996.0,51.0823,51.1,51.0206,51.0912,544996.0
2019-12-13 15:40:00,57.92,57.95,57.82,57.85,523376.0,51.0912,51.1176,51.0029,51.0294,523376.0
2019-12-13 15:50:00,57.86,57.9,57.76,57.79,1473960.0,51.0382,51.0735,50.95,50.9765,1473960.0
2019-12-16 09:30:00,58.21,58.57,58.21,58.41,877030.0,51.347,51.6645,51.347,51.5234,877030.0
2019-12-16 09:40:00,58.41,58.48,58.37,58.4,415947.0,51.5234,51.5851,51.4881,51.5146,415947.0
2019-12-16 09:50:00,58.41,58.41,58.31,58.38,484160.0,51.5234,51.5234,51.4352,51.4969,484160.0
2019-12-16 10:00:00,58.38,58.46,58.32,58.44,387711.0,51.4969,51.5675,51.444,51.5499,387711.0
2019-12-16 10:10:00,58.45,58.47,58.35,58.38,383168.0,51.5587,51.5763,51.4705,51.4969,383168.0
2019-12-16 10:20:00,58.39,58.43,58.34,58.37,193168.0,51.5057,51.541,51.4616,51.4881,193168.0
2019-12-16 10:30:00,58.38,58.4,58.28,58.35,212125.0,51.4969,51.5146,51.4087,51.4705,212125.0
2019-12-16 10:40:00,58.34,58.39,58.29,58.31,258495.0,51.4616,51.5057,51.4175,51.4352,258495.0
2019-12-16 10:50:00,58.31,58.34,58.29,58.33,205748.0,51.4352,51.4616,51.4175,51.4528,205748.0
2019-12-16 11:00:00,58.33,58.34,58.22,58.28,213439.0,51.4528,51.4616,51.3558,51.4087,213439.0
2019-12-16 11:10:00,58.28,58.31,58.26,58.3,211883.0,51.4087,51.4352,51.3911,51.4264,211883.0
2019-12-16 11:20:00,58.3,58.31,58.22,58.22,235209.0,51.4264,51.4352,51.3558,51.3558,235209.0
2019-12-16 11:30:00,58.22,58.25,58.18,58.23,194705.0,51.3558,51.3823,51.3205,51.3646,194705.0
2019-12-16 11:40:00,58.23,58.3,58.23,58.25,202298.0,51.3646,51.4264,51.3646,51.3823,202298.0
2019-12-16 11:50:00,58.25,58.32,58.23,58.3,260354.0,51.3823,51.444,51.3646,51.4264,260354.0
2019-12-16 12:00:00,58.3,58.33,58.23,58.25,326829.0,51.4264,51.4528,51.3646,51.3823,326829.0
2019-12-16 12:10:00,58.25,58.25,58.18,58.22,268048.0,51.3823,51.3823,51.3205,51.3558,268048.0
2019-12-16 12:20:00,58.21,58.22,58.19,58.21,184418.0,51.347,51.3558,51.3293,51.347,184418.0
2019-12-16 12:30:00,58.21,58.26,58.19,58.25,203183.0,51.347,51.3911,51.3293,51.3823,203183.0
2019-12-16 12:40:00,58.25,58.26,58.23,58.25,174572.0,51.3823,51.3911,51.3646,51.3823,174572.0
2019-12-16 12:50:00,58.24,58.25,58.22,58.22,180654.0,51.3734,51.3823,51.3558,51.3558,180654.0
2019-12-16 13:00:00,58.23,58.23,58.19,58.22,140263.0,51.3646,51.3646,51.3293,51.3558,140263.0
2019-12-16 13:10:00,58.22,58.22,58.18,58.2,197560.0,51.3558,51.3558,51.3205,51.3381,197560.0
2019-12-16 13:20:00,58.2,58.21,58.15,58.19,167929.0,51.3381,51.347,51.294,51.3293,167929.0
2019-12-16 13:30:00,58.19,58.2,58.14,58.18,93075.0,51.3293,51.3381,51.2852,51.3205,93075.0
2019-12-16 13:40:00,58.19,58.19,58.12,58.12,157988.0,51.3293,51.3293,51.2676,51.2676,157988.0
2019-12-16 13:50:00,58.13,58.17,58.12,58.14,168265.0,51.2764,51.3117,51.2676,51.2852,168265.0
2019-12-16 14:00:00,58.14,58.15,58.07,58.09,155040.0,51.2852,51.294,51.2235,51.2411,155040.0
2019-12-16 14:10:00,58.09,58.1,58.05,58.06,163868.0,51.2411,51.2499,51.2058,51.2147,163868.0
2019-12-16 14:20:00,58.06,58.07,58.02,58.04,141535.0,51.2147,51.2235,51.1794,51.197,141535.0
2019-12-16 14:30:00,58.04,58.04,58.03,58.04,149511.0,51.197,51.197,51.1882,51.197,149511.0
2019-12-16 14:40:00,58.03,58.05,57.96,57.98,323266.0,51.1882,51.2058,51.1264,51.1441,323266.0
2019-12-16 14:50:00,57.98,57.99,57.93,57.95,278906.0,51.1441,51.1529,51.1,51.1176,278906.0
2019-12-16 15:00:00,57.94,57.95,57.89,57.93,215815.0,51.1088,51.1176,51.0647,51.1,215815.0
2019-12-16 15:10:00,57.92,57.97,57.89,57.93,259763.0,51.0912,51.1353,51.0647,51.1,259763.0
2019-12-16 15:20:00,57.94,57.96,57.91,57.92,334839.0,51.1088,51.1264,51.0823,51.0912,334839.0
2019-12-16 15:30:00,57.92,57.97,57.88,57.96,415605.0,51.0912,51.1353,51.0559,51.1264,415605.0
2019-12-16 15:40:00,57.96,57.96,57.81,57.85,560284.0,51.1264,51.1264,50.9941,51.0294,560284.0
2019-12-16 15:50:00,57.85,57.92,57.65,57.68,2336910.0,51.0294,51.0912,50.853,50.8795,2336910.0
2019-12-17 09:30:00,57.96,58.1,57.72,57.8,1249070.0,51.1264,51.2499,50.9147,50.9853,1249070.0
2019-12-17 09:40:00,57.8,57.8,57.64,57.65,1044393.0,50.9853,50.9853,50.8442,50.853,1044393.0
2019-12-17 09:50:00,57.66,57.72,57.56,57.59,494787.0,50.8618,50.9147,50.7736,50.8001,494787.0
2019-12-17 10:00:00,57.59,57.63,57.51,57.6,538668.0,50.8001,50.8354,50.7295,50.8089,538668.0
2019-12-17 10:10:00,57.61,57.71,57.59,57.7,388176.0,50.8177,50.9059,50.8001,50.8971,388176.0
2019-12-17 10:20:00,57.69,57.74,57.59,57.64,369253.0,50.8883,50.9324,50.8001,50.8442,369253.0
2019-12-17 10:30:00,57.64,57.66,57.58,57.63,281837.0,50.8442,50.8618,50.7912,50.8354,281837.0
2019-12-17 10:40:00,57.63,57.64,57.55,57.63,263026.0,50.8354,50.8442,50.7648,50.8354,263026.0
2019-12-17 10:50:00,57.63,57.66,57.57,57.58,304212.0,50.8354,50.8618,50.7824,50.7912,304212.0
2019-12-17 11:00:00,57.58,57.63,57.57,57.59,215819.0,50.7912,50.8354,50.7824,50.8001,215819.0
2019-12-17 11:10:00,57.6,57.62,57.56,57.57,212214.0,50.8089,50.8265,50.7736,50.7824,212214.0
2019-12-17 11:20:00,57.57,57.6,57.56,57.59,158544.0,50.7824,50.8089,50.7736,50.8001,158544.0
2019-12-17 11:30:00,57.59,57.61,57.54,57.58,263420.0,50.8001,50.8177,50.756,50.7912,263420.0
2019-12-17 11:40:00,57.58,57.59,57.44,57.46,462914.0,50.7912,50.8001,50.6678,50.6854,462914.0
2019-12-17 11:50:00,57.46,57.47,57.39,57.39,318693.0,50.6854,50.6942,50.6236,50.6236,318693.0
2019-12-17 12:00:00,57.39,57.47,57.39,57.4,565123.0,50.6236,50.6942,50.6236,50.6325,565123.0
2019-12-17 12:10:00,57.4,57.48,57.39,57.42,439287.0,50.6325,50.703,50.6236,50.6501,439287.0
2019-12-17 12:20:00,57.42,57.46,57.38,57.46,274895.0,50.6501,50.6854,50.6148,50.6854,274895.0
2019-12-17 12:30:00,57.46,57.51,57.44,57.44,441951.0,50.6854,50.7295,50.6678,50.6678,441951.0
2019-12-17 12:40:00,57.45,57.47,57.38,57.4,312144.0,50.6766,50.6942,50.6148,50.6325,312144.0
2019-12-17 12:50:00,57.4,57.47,57.39,57.44,301184.0,50.6325,50.6942,50.6236,50.6678,301184.0
2019-12-17 13:00:00,57.43,57.47,57.43,57.44,151280.0,50.6589,50.6942,50.6589,50.6678,151280.0
2019-12-17 13:10:00,57.44,57.46,57.39,57.39,140732.0,50.6678,50.6854,50.6236,50.6236,140732.0
2019-12-17 13:20:00,57.39,57.41,57.31,57.31,275745.0,50.6236,50.6413,50.5531,50.5531,275745.0
2019-12-17 13:30:00,57.31,57.33,57.23,57.26,428845.0,50.5531,50.5707,50.4825,50.509,428845.0
2019-12-17 13:40:00,57.26,57.32,57.18,57.22,390808.0,50.509,50.5619,50.4384,50.4737,390808.0
2019-12-17 13:50:00,57.22,57.25,57.13,57.21,323865.0,50.4737,50.5002,50.3943,50.4649,323865.0
2019-12-17 14:00:00,57.21,57.24,57.16,57.2,371237.0,50.4649,50.4913,50.4208,50.456,371237.0
2019-12-17 14:10:00,57.2,57.24,57.19,57.22,232460.0,50.456,50.4913,50.4472,50.4737,232460.0
2019-12-17 14:20:00,57.23,57.29,57.22,57.25,195070.0,50.4825,50.5354,50.4737,50.5002,195070.0
2019-12-17 14:30:00,57.25,57.28,57.21,57.26,335468.0,50.5002,50.5266,50.4649,50.509,335468.0
2019-12-17 14:40:00,57.27,57.31,57.24,57.29,206596.0,50.5178,50.5531,50.4913,50.5354,206596.0
2019-12-17 14:50:00,57.29,57.31,57.26,57.29,182134.0,50.5354,50.5531,50.509,50.5354,182134.0
2019-12-17 15:00:00,57.29,57.31,57.24,57.26,290465.0,50.5354,50.5531,50.4913,50.509,290465.0
2019-12-17 15:10:00,57.26,57.28,57.24,57.26,294867.0,50.509,50.5266,50.4913,50.509,294867.0
2019-12-17 15:20:00,57.26,57.36,57.24,57.35,444185.0,50.509,50.5972,50.4913,50.5884,444185.0
2019-12-17 15:30:00,57.36,57.39,57.24,57.26,541008.0,50.5972,50.6236,50.4913,50.509,541008.0
2019-12-17 15:40:00,57.25,57.3,57.24,57.3,473798.0,50.5002,50.5443,50.4913,50.5443,473798.0
2019-12-17 15:50:00,57.3,57.38,57.25,57.3,2002207.0,50.5443,50.6148,50.5002,50.5443,2002207.0
2019-12-18 09:30:00,57.39,57.46,56.94,57.1,1113101.0,50.6236,50.6854,50.2267,50.3678,1113101.0
2019-12-18 09:40:00,57.11,57.16,56.98,57.12,942395.0,50.3767,50.4208,50.262,50.3855,942395.0
2019-12-18 09:50:00,57.12,57.17,57.07,57.13,530339.0,50.3855,50.4296,50.3414,50.3943,530339.0
2019-12-18 10:00:00,57.13,57.2,57.08,57.08,446151.0,50.3943,50.456,50.3502,50.3502,446151.0
2019-12-18 10:10:00,57.09,57.19,57.03,57.13,305708.0,50.359,50.4472,50.3061,50.3943,305708.0
2019-12-18 10:20:00,57.13,57.18,57.07,57.08,258564.0,50.3943,50.4384,50.3414,50.3502,258564.0
2019-12-18 10:30:00,57.08,57.15,57.06,57.13,169929.0,50.3502,50.4119,50.3326,50.3943,169929.0
2019-12-18 10:40:00,57.13,57.16,57.09,57.13,222754.0,50.3943,50.4208,50.359,50.3943,222754.0
2019-12-18 10:50:00,57.13,57.2,57.12,57.16,382837.0,50.3943,50.456,50.3855,50.4208,382837.0
2019-12-18 11:00:00,57.16,57.19,57.1,57.12,245726.0,50.4208,50.4472,50.3678,50.3855,245726.0
2019-12-18 11:10:00,57.12,57.21,57.09,57.15,339870.0,50.3855,50.4649,50.359,50.4119,339870.0
2019-12-18 11:20:00,57.15,57.19,57.13,57.18,411210.0,50.4119,50.4472,50.3943,50.4384,411210.0
2019-12-18 11:30:00,57.18,57.21,57.16,57.2,447592.0,50.4384,50.4649,50.4208,50.456,447592.0
2019-12-18 11:40:00,57.2,57.22,57.16,57.19,304151.0,50.456,50.4737,50.4208,50.4472,304151.0
2019-12-18 11:50:00,57.19,57.19,57.13,57.16,256328.0,50.4472,50.4472,50.3943,50.4208,256328.0
2019-12-18 12:00:00,57.16,57.21,57.15,57.18,361288.0,50.4208,50.4649,50.4119,50.4384,361288.0
2019-12-18 12:10:00,57.18,57.2,57.13,57.15,212530.0,50.4384,50.456,50.3943,50.4119,212530.0
2019-12-18 12:20:00,57.14,57.18,57.11,57.14,298404.0,50.4031,50.4384,50.3767,50.4031,298404.0
2019-12-18 12:30:00,57.15,57.17,57.13,57.15,201189.0,50.4119,50.4296,50.3943,50.4119,201189.0
2019-12-18 12:40:00,57.15,57.16,57.05,57.13,322663.0,50.4119,50.4208,50.3237,50.3943,322663.0
2019-12-18 12:50:00,57.12,57.15,57.09,57.1,162236.0,50.3855,50.4119,50.359,50.3678,162236.0
2019-12-18 13:00:00,57.1,57.11,57.07,57.08,251085.0,50.3678,50.3767,50.3414,50.3502,251085.0
2019-12-18 13:10:00,57.07,57.09,57.05,57.06,213286.0,50.3414,50.359,50.3237,50.3326,213286.0
2019-12-18 13:20:00,57.06,57.11,57.05,57.06,280226.0,50.3326,50.3767,50.3237,50.3326,280226.0
2019-12-18 13:30:00,57.05,57.11,57.05,57.1,270339.0,50.3237,50.3767,50.3237,50.3678,270339.0
2019-12-18 13:40:00,57.11,57.21,57.09,57.18,336348.0,50.3767,50.4649,50.359,50.4384,336348.0
2019-12-18 13:50:00,57.19,57.21,57.14,57.16,217592.0,50.4472,50.4649,50.4031,50.4208,217592.0
2019-12-18 14:00:00,57.16,57.22,57.12,57.17,400956.0,50.4208,50.4737,50.3855,50.4296,400956.0
2019-12-18 14:10:00,57.16,57.2,57.14,57.2,264526.0,50.4208,50.456,50.4031,50.456,264526.0
2019-12-18 14:20:00,57.2,57.2,57.12,57.13,521808.0,50.456,50.456,50.3855,50.3943,521808.0
2019-12-18 14:30:00,57.13,57.17,57.12,57.15,220763.0,50.3943,50.4296,50.3855,50.4119,220763.0
2019-12-18 14:40:00,57.14,57.19,57.13,57.17,264071.0,50.4031,50.4472,50.3943,50.4296,264071.0
2019-12-18 14:50:00,57.17,57.22,57.16,57.22,206838.0,50.4296,50.4737,50.4208,50.4737,206838.0
2019-12-18 15:00:00,57.22,57.22,57.14,57.18,361261.0,50.4737,50.4737,50.4031,50.4384,361261.0
2019-12-18 15:10:00,57.17,57.23,57.15,57.23,276645.0,50.4296,50.4825,50.4119,50.4825,276645.0
2019-12-18 15:20:00,57.23,57.37,57.21,57.37,358592.0,50.4825,50.606,50.4649,50.606,358592.0
2019-12-18 15:30:00,57.36,57.39,57.27,57.31,415483.0,50.5972,50.6236,50.5178,50.5531,415483.0
2019-12-18 15:40:00,57.31,57.34,57.2,57.27,407321.0,50.5531,50.5795,50.456,50.5178,407321.0
2019-12-18 15:50:00,57.27,57.33,57.11,57.18,2307599.0,50.5178,50.5707,50.3767,50.4384,2307599.0
2019-12-19 09:30:00,57.17,57.38,56.96,57.12,889259.0,50.4296,50.6148,50.2443,50.3855,889259.0
2019-12-19 09:40:00,57.12,57.35,57.11,57.31,290856.0,50.3855,50.5884,50.3767,50.5531,290856.0
2019-12-19 09:50:00,57.31,57.47,57.24,57.41,292133.0,50.5531,50.6942,50.4913,50.6413,292133.0
2019-12-19 10:00:00,57.42,57.58,57.41,57.49,409470.0,50.6501,50.7912,50.6413,50.7119,409470.0
2019-12-19 10:10:00,57.49,57.6,57.46,57.55,312318.0,50.7119,50.8089,50.6854,50.7648,312318.0
2019-12-19 10:20:00,57.55,57.76,57.54,57.73,355941.0,50.7648,50.95,50.756,50.9236,355941.0
2019-12-19 10:30:00,57.73,57.79,57.66,57.7,272679.0,50.9236,50.9765,50.8618,50.8971,272679.0
2019-12-19 10:40:00,57.7,57.84,57.7,57.76,267962.0,50.8971,51.0206,50.8971,50.95,267962.0
2019-12-19 10:50:00,57.77,57.82,57.67,57.69,211792.0,50.9588,51.0029,50.8706,50.8883,211792.0
2019-12-19 11:00:00,57.7,57.73,57.54,57.58,421098.0,50.8971,50.9236,50.756,50.7912,421098.0
2019-12-19 11:10:00,57.58,57.59,57.49,57.59,386687.0,50.7912,50.8001,50.7119,50.8001,386687.0
2019-12-19 11:20:00,57.58,57.74,57.58,57.71,503819.0,50.7912,50.9324,50.7912,50.9059,503819.0
2019-12-19 11:30:00,57.71,57.78,57.68,57.73,174683.0,50.9059,50.9677,50.8795,50.9236,174683.0
2019-12-19 11:40:00,57.74,57.76,57.67,57.68,165974.0,50.9324,50.95,50.8706,50.8795,165974.0
2019-12-19 11:50:00,57.68,57.7,57.62,57.63,179382.0,50.8795,50.8971,50.8265,50.8354,179382.0
2019-12-19 12:00:00,57.62,57.68,57.62,57.64,191601.0,50.8265,50.8795,50.8265,50.8442,191601.0
2019-12-19 12:10:00,57.65,57.71,57.64,57.71,160602.0,50.853,50.9059,50.8442,50.9059,160602.0
2019-12-19 12:20:00,57.71,57.73,57.65,57.69,240083.0,50.9059,50.9236,50.853,50.8883,240083.0
2019-12-19 12:30:00,57.69,57.71,57.67,57.68,117379.0,50.8883,50.9059,50.8706,50.8795,117379.0
2019-12-19 12:40:00,57.69,57.69,57.64,57.67,107904.0,50.8883,50.8883,50.8442,50.8706,107904.0
2019-12-19 12:50:00,57.66,57.68,57.64,57.68,111697.0,50.8618,50.8795,50.8442,50.8795,111697.0
2019-12-19 13:00:00,57.67,57.72,57.67,57.71,165592.0,50.8706,50.9147,50.8706,50.9059,165592.0
2019-12-19 13:10:00,57.7,57.77,57.7,57.75,233825.0,50.8971,50.9588,50.8971,50.9412,233825.0
2019-12-19 13:20:00,57.74,57.77,57.69,57.74,256467.0,50.9324,50.9588,50.8883,50.9324,256467.0
2019-12-19 13:30:00,57.74,57.75,57.66,57.69,200915.0,50.9324,50.9412,50.8618,50.8883,200915.0
2019-12-19 13:40:00,57.69,57.7,57.65,57.67,238724.0,50.8883,50.8971,50.853,50.8706,238724.0
2019-12-19 13:50:00,57.67,57.67,57.57,57.62,345711.0,50.8706,50.8706,50.7824,50.8265,345711.0
2019-12-19 14:00:00,57.62,57.68,57.58,57.68,254752.0,50.8265,50.8795,50.7912,50.8795,254752.0
2019-12-19 14:10:00,57.68,57.82,57.67,57.78,281764.0,50.8795,51.0029,50.8706,50.9677,281764.0
2019-12-19 14:20:00,57.78,57.84,57.78,57.8,261814.0,50.9677,51.0206,50.9677,50.9853,261814.0
2019-12-19 14:30:00,57.8,57.83,57.77,57.79,217210.0,50.9853,51.0118,50.9588,50.9765,217210.0
2019-12-19 14:40:00,57.8,57.81,57.77,57.78,170296.0,50.9853,50.9941,50.9588,50.9677,170296.0
2019-12-19 14:50:00,57.78,57.81,57.76,57.79,273036.0,50.9677,50.9941,50.95,50.9765,273036.0
2019-12-19 15:00:00,57.79,57.8,57.7,57.71,317061.0,50.9765,50.9853,50.8971,50.9059,317061.0
2019-12-19 15:10:00,57.71,57.74,57.68,57.74,201374.0,50.9059,50.9324,50.8795,50.9324,201374.0
2019-12-19 15:20:00,57.74,57.77,57.71,57.75,176975.0,50.9324,50.9588,50.9059,50.9412,176975.0
2019-12-19 15:30:00,57.75,57.92,57.72,57.88,498983.0,50.9412,51.0912,50.9147,51.0559,498983.0
2019-12-19 15:40:00,57.89,57.91,57.8,57.85,398443.0,51.0647,51.0823,50.9853,51.0294,398443.0
2019-12-19 15:50:00,57.84,57.99,57.77,57.97,1653247.0,51.0206,51.1529,50.9588,51.1353,1653247.0
2019-12-20 09:30:00,58.32,58.62,57.89,58.39,7171247.0,51.444,51.7086,51.0647,51.5057,7171247.0
2019-12-20 09:40:00,58.39,58.49,58.22,58.29,556251.0,51.5057,51.594,51.3558,51.4175,556251.0
2019-12-20 09:50:00,58.29,58.34,58.17,58.34,606873.0,51.4175,51.4616,51.3117,51.4616,606873.0
2019-12-20 10:00:00,58.34,58.42,58.28,58.38,191627.0,51.4616,51.5322,51.4087,51.4969,191627.0
2019-12-20 10:10:00,58.39,58.42,58.26,58.3,230201.0,51.5057,51.5322,51.3911,51.4264,230201.0
2019-12-20 10:20:00,58.3,58.36,58.29,58.36,198880.0,51.4264,51.4793,51.4175,51.4793,198880.0
2019-12-20 10:30:00,58.36,58.36,58.25,58.3,236438.0,51.4793,51.4793,51.3823,51.4264,236438.0
2019-12-20 10:40:00,58.3,58.34,58.28,58.29,144308.0,51.4264,51.4616,51.4087,51.4175,144308.0
2019-12-20 10:50:00,58.29,58.33,58.25,58.31,186118.0,51.4175,51.4528,51.3823,51.4352,186118.0
2019-12-20 11:00:00,58.31,58.38,58.3,58.33,263300.0,51.4352,51.4969,51.4264,51.4528,263300.0
2019-12-20 11:10:00,58.33,58.41,58.3,58.37,188092.0,51.4528,51.5234,51.4264,51.4881,188092.0
2019-12-20 11:20:00,58.38,58.44,58.35,58.44,208075.0,51.4969,51.5499,51.4705,51.5499,208075.0
2019-12-20 11:30:00,58.43,58.55,58.43,58.5,345901.0,51.541,51.6469,51.541,51.6028,345901.0
2019-12-20 11:40:00,58.51,58.51,58.44,58.46,199316.0,51.6116,51.6116,51.5499,51.5675,199316.0
2019-12-20 11:50:00,58.46,58.53,58.43,58.44,230007.0,51.5675,51.6292,51.541,51.5499,230007.0
2019-12-20 12:00:00,58.44,58.47,58.4,58.43,181806.0,51.5499,51.5763,51.5146,51.541,181806.0
2019-12-20 12:10:00,58.43,58.5,58.43,58.47,126068.0,51.541,51.6028,51.541,51.5763,126068.0
2019-12-20 12:20:00,58.47,58.56,58.46,58.55,185600.0,51.5763,51.6557,51.5675,51.6469,185600.0
2019-12-20 12:30:00,58.55,58.57,58.5,58.56,165154.0,51.6469,51.6645,51.6028,51.6557,165154.0
2019-12-20 12:40:00,58.55,58.62,58.54,58.62,227212.0,51.6469,51.7086,51.6381,51.7086,227212.0
2019-12-20 12:50:00,58.61,58.68,58.59,58.64,244821.0,51.6998,51.7616,51.6822,51.7263,244821.0
2019-12-20 13:00:00,58.65,58.74,58.63,58.73,181372.0,51.7351,51.8145,51.7174,51.8057,181372.0
2019-12-20 13:10:00,58.72,58.73,58.68,58.7,170361.0,51.7968,51.8057,51.7616,51.7792,170361.0
2019-12-20 13:20:00,58.7,58.75,58.69,58.72,192659.0,51.7792,51.8233,51.7704,51.7968,192659.0
2019-12-20 13:30:00,58.72,58.79,58.69,58.78,203259.0,51.7968,51.8586,51.7704,51.8498,203259.0
2019-12-20 13:40:00,58.79,58.87,58.78,58.84,223262.0,51.8586,51.9292,51.8498,51.9027,223262.0
2019-12-20 13:50:00,58.84,58.84,58.78,58.81,133246.0,51.9027,51.9027,51.8498,51.8762,133246.0
2019-12-20 14:00:00,58.82,58.82,58.74,58.75,204769.0,51.885,51.885,51.8145,51.8233,204769.0
2019-12-20 14:10:00,58.76,58.78,58.72,58.73,145523.0,51.8321,51.8498,51.7968,51.8057,145523.0
2019-12-20 14:20:00,58.73,58.75,58.7,58.7,170288.0,51.8057,51.8233,51.7792,51.7792,170288.0
2019-12-20 14:30:00,58.71,58.76,58.7,58.73,169908.0,51.788,51.8321,51.7792,51.8057,169908.0
2019-12-20 14:40:00,58.73,58.81,58.73,58.8,251633.0,51.8057,51.8762,51.8057,51.8674,251633.0
2019-12-20 14:50:00,58.8,58.87,58.79,58.86,281987.0,51.8674,51.9292,51.8586,51.9203,281987.0
2019-12-20 15:00:00,58.87,58.89,58.79,58.8,299394.0,51.9292,51.9468,51.8586,51.8674,299394.0
2019-12-20 15:10:00,58.8,58.81,58.69,58.73,417298.0,51.8674,51.8762,51.7704,51.8057,417298.0
2019-12-20 15:20:00,58.73,58.74,58.59,58.59,469817.0,51.8057,51.8145,51.6822,51.6822,469817.0
2019-12-20 15:30:00,58.59,58.63,58.5,58.53,690088.0,51.6822,51.7174,51.6028,51.6292,690088.0
2019-12-20 15:40:00,58.53,58.57,58.46,58.56,701877.0,51.6292,51.6645,51.5675,51.6557,701877.0
2019-12-20 15:50:00,58.57,59.05,58.56,58.95,5257841.0,51.6645,52.0879,51.6557,51.9997,5257841.0
2019-12-23 09:30:00,59.1,59.44,59.04,59.43,934896.0,52.132,52.4319,52.0791,52.4231,934896.0
2019-12-23 09:40:00,59.43,59.54,59.25,59.51,598547.0,52.4231,52.5202,52.2644,52.4937,598547.0
2019-12-23 09:50:00,59.51,59.52,59.42,59.49,391041.0,52.4937,52.5025,52.4143,52.4761,391041.0
2019-12-23 10:00:00,59.49,59.66,59.49,59.64,451475.0,52.4761,52.626,52.4761,52.6084,451475.0
2019-12-23 10:10:00,59.64,59.78,59.64,59.77,506727.0,52.6084,52.7319,52.6084,52.723,506727.0
2019-12-23 10:20:00,59.77,59.77,59.55,59.59,346804.0,52.723,52.723,52.529,52.5643,346804.0
2019-12-23 10:30:00,59.58,59.67,59.57,59.66,285818.0,52.5554,52.6348,52.5466,52.626,285818.0
2019-12-23 10:40:00,59.66,59.72,59.62,59.67,424325.0,52.626,52.6789,52.5907,52.6348,424325.0
2019-12-23 10:50:00,59.68,59.74,59.52,59.54,366866.0,52.6437,52.6966,52.5025,52.5202,366866.0
2019-12-23 11:00:00,59.55,59.55,59.45,59.53,344814.0,52.529,52.529,52.4408,52.5113,344814.0
2019-12-23 11:10:00,59.53,59.59,59.51,59.57,257531.0,52.5113,52.5643,52.4937,52.5466,257531.0
2019-12-23 11:20:00,59.56,59.57,59.48,59.53,246689.0,52.5378,52.5466,52.4672,52.5113,246689.0
2019-12-23 11:30:00,59.53,59.56,59.43,59.45,253094.0,52.5113,52.5378,52.4231,52.4408,253094.0
2019-12-23 11:40:00,59.45,59.5,59.44,59.48,188428.0,52.4408,52.4849,52.4319,52.4672,188428.0
2019-12-23 11:50:00,59.47,59.53,59.39,59.4,376145.0,52.4584,52.5113,52.3878,52.3967,376145.0
2019-12-23 12:00:00,59.4,59.47,59.39,59.46,317538.0,52.3967,52.4584,52.3878,52.4496,317538.0
2019-12-23 12:10:00,59.45,59.46,59.37,59.4,167444.0,52.4408,52.4496,52.3702,52.3967,167444.0
2019-12-23 12:20:00,59.4,59.44,59.37,59.44,201380.0,52.3967,52.4319,52.3702,52.4319,201380.0
2019-12-23 12:30:00,59.43,59.47,59.39,59.39,131581.0,52.4231,52.4584,52.3878,52.3878,131581.0
2019-12-23 12:40:00,59.39,59.44,59.37,59.44,171312.0,52.3878,52.4319,52.3702,52.4319,171312.0
2019-12-23 12:50:00,59.43,59.49,59.37,59.49,173900.0,52.4231,52.4761,52.3702,52.4761,173900.0
2019-12-23 13:00:00,59.48,59.5,59.45,59.47,126972.0,52.4672,52.4849,52.4408,52.4584,126972.0
2019-12-23 13:10:00,59.47,59.51,59.46,59.5,218180.0,52.4584,52.4937,52.4496,52.4849,218180.0
2019-12-23 13:20:00,59.5,59.5,59.42,59.45,155940.0,52.4849,52.4849,52.4143,52.4408,155940.0
2019-12-23 13:30:00,59.45,59.52,59.45,59.46,164499.0,52.4408,52.5025,52.4408,52.4496,164499.0
2019-12-23 13:40:00,59.47,59.51,59.46,59.51,149062.0,52.4584,52.4937,52.4496,52.4937,149062.0
2019-12-23 13:50:00,59.51,59.55,59.5,59.52,127003.0,52.4937,52.529,52.4849,52.5025,127003.0
2019-12-23 14:00:00,59.52,59.55,59.5,59.55,160883.0,52.5025,52.529,52.4849,52.529,160883.0
2019-12-23 14:10:00,59.55,59.55,59.49,59.51,172307.0,52.529,52.529,52.4761,52.4937,172307.0
2019-12-23 14:20:00,59.5,59.54,59.49,59.53,200235.0,52.4849,52.5202,52.4761,52.5113,200235.0
2019-12-23 14:30:00,59.53,59.53,59.48,59.5,189106.0,52.5113,52.5113,52.4672,52.4849,189106.0
2019-12-23 14:40:00,59.5,59.51,59.45,59.46,197051.0,52.4849,52.4937,52.4408,52.4496,197051.0
2019-12-23 14:50:00,59.46,59.46,59.42,59.46,147392.0,52.4496,52.4496,52.4143,52.4496,147392.0
2019-12-23 15:00:00,59.46,59.5,59.43,59.46,197313.0,52.4496,52.4849,52.4231,52.4496,197313.0
2019-12-23 15:10:00,59.45,59.48,59.44,59.45,221134.0,52.4408,52.4672,52.4319,52.4408,221134.0
2019-12-23 15:20:00,59.46,59.46,59.4,59.41,304462.0,52.4496,52.4496,52.3967,52.4055,304462.0
2019-12-23 15:30:00,59.42,59.44,59.32,59.34,350137.0,52.4143,52.4319,52.3261,52.3437,350137.0
2019-12-23 15:40:00,59.34,59.38,59.32,59.33,382785.0,52.3437,52.379,52.3261,52.3349,382785.0
2019-12-23 15:50:00,59.33,59.36,59.19,59.23,1247196.0,52.3349,52.3614,52.2114,52.2467,1247196.0
2019-12-24 09:30:00,59.24,59.45,59.23,59.41,413890.0,52.2555,52.4408,52.2467,52.4055,413890.0
2019-12-24 09:40:00,59.41,59.45,59.17,59.2,288186.0,52.4055,52.4408,52.1938,52.2202,288186.0
2019-12-24 09:50:00,59.2,59.33,59.19,59.32,187988.0,52.2202,52.3349,52.2114,52.3261,187988.0
2019-12-24 10:00:00,59.32,59.35,59.22,59.25,136201.0,52.3261,52.3526,52.2379,52.2644,136201.0
2019-12-24 10:10:00,59.26,59.34,59.24,59.29,148237.0,52.2732,52.3437,52.2555,52.2996,148237.0
2019-12-24 10:20:00,59.29,59.31,59.22,59.31,170387.0,52.2996,52.3173,52.2379,52.3173,170387.0
2019-12-24 10:30:00,59.31,59.34,59.21,59.22,235538.0,52.3173,52.3437,52.2291,52.2379,235538.0
2019-12-24 10:40:00,59.22,59.27,59.17,59.2,185016.0,52.2379,52.282,52.1938,52.2202,185016.0
2019-12-24 10:50:00,59.2,59.22,59.16,59.21,134946.0,52.2202,52.2379,52.185,52.2291,134946.0
2019-12-24 11:00:00,59.21,59.25,59.19,59.23,147694.0,52.2291,52.2644,52.2114,52.2467,147694.0
2019-12-24 11:10:00,59.23,59.3,59.22,59.29,132828.0,52.2467,52.3085,52.2379,52.2996,132828.0
2019-12-24 11:20:00,59.29,59.32,59.27,59.27,127545.0,52.2996,52.3261,52.282,52.282,127545.0
2019-12-24 11:30:00,59.28,59.35,59.28,59.34,135975.0,52.2908,52.3526,52.2908,52.3437,135975.0
2019-12-24 11:40:00,59.35,59.42,59.33,59.4,127607.0,52.3526,52.4143,52.3349,52.3967,127607.0
2019-12-24 11:50:00,59.4,59.48,59.38,59.48,152796.0,52.3967,52.4672,52.379,52.4672,152796.0
2019-12-24 12:00:00,59.48,59.48,59.37,59.38,135892.0,52.4672,52.4672,52.3702,52.379,135892.0
2019-12-24 12:10:00,59.39,59.41,59.38,59.41,97988.0,52.3878,52.4055,52.379,52.4055,97988.0
2019-12-24 12:20:00,59.41,59.45,59.39,59.43,167652.0,52.4055,52.4408,52.3878,52.4231,167652.0
2019-12-24 12:30:00,59.43,59.43,59.38,59.38,168463.0,52.4231,52.4231,52.379,52.379,168463.0
2019-12-24 12:40:00,59.39,59.4,59.31,59.33,215792.0,52.3878,52.3967,52.3173,52.3349,215792.0
2019-12-24 12:50:00,59.33,59.42,59.25,59.42,643407.0,52.3349,52.4143,52.2644,52.4143,643407.0
2019-12-26 09:30:00,59.41,59.65,59.35,59.61,426504.0,52.4055,52.6172,52.3526,52.5819,426504.0
2019-12-26 09:40:00,59.6,59.77,59.53,59.77,305193.0,52.5731,52.723,52.5113,52.723,305193.0
2019-12-26 09:50:00,59.77,59.77,59.64,59.66,321463.0,52.723,52.723,52.6084,52.626,321463.0
2019-12-26 10:00:00,59.66,59.72,59.63,59.72,147086.0,52.626,52.6789,52.5995,52.6789,147086.0
2019-12-26 10:10:00,59.72,59.73,59.6,59.69,187187.0,52.6789,52.6878,52.5731,52.6525,187187.0
2019-12-26 10:20:00,59.68,59.7,59.6,59.65,175545.0,52.6437,52.6613,52.5731,52.6172,175545.0
2019-12-26 10:30:00,59.64,59.66,59.54,59.55,144632.0,52.6084,52.626,52.5202,52.529,144632.0
2019-12-26 10:40:00,59.55,59.59,59.54,59.55,106333.0,52.529,52.5643,52.5202,52.529,106333.0
2019-12-26 10:50:00,59.55,59.61,59.55,59.6,119636.0,52.529,52.5819,52.529,52.5731,119636.0
2019-12-26 11:00:00,59.6,59.65,59.57,59.61,215511.0,52.5731,52.6172,52.5466,52.5819,215511.0
2019-12-26 11:10:00,59.62,59.68,59.59,59.63,262028.0,52.5907,52.6437,52.5643,52.5995,262028.0
2019-12-26 11:20:00,59.63,59.72,59.62,59.7,122554.0,52.5995,52.6789,52.5907,52.6613,122554.0
2019-12-26 11:30:00,59.7,59.76,59.69,59.76,80567.0,52.6613,52.7142,52.6525,52.7142,80567.0
2019-12-26 11:40:00,59.76,59.8,59.75,59.79,242415.0,52.7142,52.7495,52.7054,52.7407,242415.0
2019-12-26 11:50:00,59.78,59.79,59.7,59.73,129187.0,52.7319,52.7407,52.6613,52.6878,129187.0
2019-12-26 12:00:00,59.73,59.76,59.68,59.7,160907.0,52.6878,52.7142,52.6437,52.6613,160907.0
2019-12-26 12:10:00,59.7,59.7,59.62,59.65,178646.0,52.6613,52.6613,52.5907,52.6172,178646.0
2019-12-26 12:20:00,59.64,59.7,59.64,59.68,111106.0,52.6084,52.6613,52.6084,52.6437,111106.0
2019-12-26 12:30:00,59.68,59.71,59.66,59.7,68539.0,52.6437,52.6701,52.626,52.6613,68539.0
2019-12-26 12:40:00,59.7,59.73,59.67,59.68,64104.0,52.6613,52.6878,52.6348,52.6437,64104.0
2019-12-26 12:50:00,59.68,59.7,59.62,59.69,162751.0,52.6437,52.6613,52.5907,52.6525,162751.0
2019-12-26 13:00:00,59.69,59.71,59.65,59.66,114221.0,52.6525,52.6701,52.6172,52.626,114221.0
2019-12-26 13:10:00,59.66,59.68,59.61,59.66,102925.0,52.626,52.6437,52.5819,52.626,102925.0
2019-12-26 13:20:00,59.66,59.72,59.66,59.71,84117.0,52.626,52.6789,52.626,52.6701,84117.0
2019-12-26 13:30:00,59.71,59.73,59.7,59.71,97581.0,52.6701,52.6878,52.6613,52.6701,97581.0
2019-12-26 13:40:00,59.71,59.75,59.7,59.75,75269.0,52.6701,52.7054,52.6613,52.7054,75269.0
2019-12-26 13:50:00,59.75,59.8,59.74,59.78,142733.0,52.7054,52.7495,52.6966,52.7319,142733.0
2019-12-26 14:00:00,59.78,59.82,59.77,59.79,178468.0,52.7319,52.7671,52.723,52.7407,178468.0
2019-12-26 14:10:00,59.79,59.79,59.77,59.77,87077.0,52.7407,52.7407,52.723,52.723,87077.0
2019-12-26 14:20:00,59.78,59.8,59.76,59.8,81396.0,52.7319,52.7495,52.7142,52.7495,81396.0
2019-12-26 14:30:00,59.8,59.82,59.79,59.81,153651.0,52.7495,52.7671,52.7407,52.7583,153651.0
2019-12-26 14:40:00,59.82,59.82,59.79,59.82,139000.0,52.7671,52.7671,52.7407,52.7671,139000.0
2019-12-26 14:50:00,59.82,59.85,59.81,59.82,135046.0,52.7671,52.7936,52.7583,52.7671,135046.0
2019-12-26 15:00:00,59.82,59.84,59.79,59.8,162016.0,52.7671,52.7848,52.7407,52.7495,162016.0
2019-12-26 15:10:00,59.8,59.81,59.72,59.73,187016.0,52.7495,52.7583,52.6789,52.6878,187016.0
2019-12-26 15:20:00,59.74,59.76,59.73,59.74,154232.0,52.6966,52.7142,52.6878,52.6966,154232.0
2019-12-26 15:30:00,59.75,59.75,59.68,59.73,253901.0,52.7054,52.7054,52.6437,52.6878,253901.0
2019-12-26 15:40:00,59.73,59.77,59.69,59.72,269102.0,52.6878,52.723,52.6525,52.6789,269102.0
2019-12-26 15:50:00,59.71,59.82,59.66,59.82,801838.0,52.6701,52.7671,52.626,52.7671,801838.0
2019-12-27 09:30:00,59.92,60.48,59.9,60.26,1540056.0,52.8554,53.3493,52.8377,53.1553,1540056.0
2019-12-27 09:40:00,60.26,60.33,60.1,60.29,443993.0,53.1553,53.217,53.0141,53.1817,443993.0
2019-12-27 09:50:00,60.29,60.33,60.09,60.12,395873.0,53.1817,53.217,53.0053,53.0318,395873.0
2019-12-27 10:00:00,60.12,60.13,59.92,59.98,438522.0,53.0318,53.0406,52.8554,52.9083,438522.0
2019-12-27 10:10:00,59.98,60.08,59.96,60.07,263645.0,52.9083,52.9965,52.8906,52.9877,263645.0
2019-12-27 10:20:00,60.07,60.13,60.05,60.11,158073.0,52.9877,53.0406,52.97,53.023,158073.0
2019-12-27 10:30:00,60.11,60.18,60.1,60.11,231743.0,53.023,53.0847,53.0141,53.023,231743.0
2019-12-27 10:40:00,60.1,60.13,60.1,60.11,196702.0,53.0141,53.0406,53.0141,53.023,196702.0
2019-12-27 10:50:00,60.1,60.13,60.05,60.05,246354.0,53.0141,53.0406,52.97,52.97,246354.0
2019-12-27 11:00:00,60.06,60.13,60.05,60.12,144962.0,52.9789,53.0406,52.97,53.0318,144962.0
2019-12-27 11:10:00,60.12,60.16,60.09,60.11,135232.0,53.0318,53.0671,53.0053,53.023,135232.0
2019-12-27 11:20:00,60.11,60.15,60.1,60.13,131970.0,53.023,53.0582,53.0141,53.0406,131970.0
2019-12-27 11:30:00,60.14,60.19,60.13,60.17,166061.0,53.0494,53.0935,53.0406,53.0759,166061.0
2019-12-27 11:40:00,60.17,60.25,60.15,60.24,271003.0,53.0759,53.1464,53.0582,53.1376,271003.0
2019-12-27 11:50:00,60.24,60.29,60.21,60.26,216306.0,53.1376,53.1817,53.1112,53.1553,216306.0
2019-12-27 12:00:00,60.25,60.26,60.17,60.19,146876.0,53.1464,53.1553,53.0759,53.0935,146876.0
2019-12-27 12:10:00,60.19,60.27,60.19,60.23,81812.0,53.0935,53.1641,53.0935,53.1288,81812.0
2019-12-27 12:20:00,60.23,60.25,60.19,60.2,121465.0,53.1288,53.1464,53.0935,53.1023,121465.0
2019-12-27 12:30:00,60.21,60.23,60.13,60.14,136767.0,53.1112,53.1288,53.0406,53.0494,136767.0
2019-12-27 12:40:00,60.15,60.22,60.13,60.21,116095.0,53.0582,53.12,53.0406,53.1112,116095.0
2019-12-27 12:50:00,60.22,60.24,60.19,60.24,108735.0,53.12,53.1376,53.0935,53.1376,108735.0
2019-12-27 13:00:00,60.24,60.28,60.21,60.28,221005.0,53.1376,53.1729,53.1112,53.1729,221005.0
2019-12-27 13:10:00,60.28,60.3,60.23,60.27,149955.0,53.1729,53.1906,53.1288,53.1641,149955.0
2019-12-27 13:20:00,60.26,60.3,60.25,60.28,152205.0,53.1553,53.1906,53.1464,53.1729,152205.0
2019-12-27 13:30:00,60.28,60.32,60.25,60.28,164173.0,53.1729,53.2082,53.1464,53.1729,164173.0
2019-12-27 13:40:00,60.28,60.29,60.22,60.23,121555.0,53.1729,53.1817,53.12,53.1288,121555.0
2019-12-27 13:50:00,60.23,60.3,60.23,60.27,122078.0,53.1288,53.1906,53.1288,53.1641,122078.0
2019-12-27 14:00:00,60.28,60.32,60.22,60.22,159602.0,53.1729,53.2082,53.12,53.12,159602.0
2019-12-27 14:10:00,60.22,60.28,60.21,60.28,177846.0,53.12,53.1729,53.1112,53.1729,177846.0
2019-12-27 14:20:00,60.28,60.29,60.24,60.24,112036.0,53.1729,53.1817,53.1376,53.1376,112036.0
2019-12-27 14:30:00,60.25,60.26,60.2,60.23,220166.0,53.1464,53.1553,53.1023,53.1288,220166.0
2019-12-27 14:40:00,60.23,60.3,60.23,60.28,155262.0,53.1288,53.1906,53.1288,53.1729,155262.0
2019-12-27 14:50:00,60.29,60.31,60.26,60.3,122114.0,53.1817,53.1994,53.1553,53.1906,122114.0
2019-12-27 15:00:00,60.31,60.31,60.22,60.25,164252.0,53.1994,53.1994,53.12,53.1464,164252.0
2019-12-27 15:10:00,60.25,60.25,60.2,60.24,141736.0,53.1464,53.1464,53.1023,53.1376,141736.0
2019-12-27 15:20:00,60.24,60.25,60.17,60.19,188014.0,53.1376,53.1464,53.0759,53.0935,188014.0
2019-12-27 15:30:00,60.19,60.19,60.11,60.14,267884.0,53.0935,53.0935,53.023,53.0494,267884.0
2019-12-27 15:40:00,60.14,60.16,60.01,60.02,269294.0,53.0494,53.0671,52.9347,52.9436,269294.0
2019-12-27 15:50:00,60.01,60.1,59.93,60.09,1221140.0,52.9347,53.0141,52.8642,53.0053,1221140.0
2019-12-30 09:30:00,59.99,60.05,59.41,59.49,809389.0,52.9171,52.97,52.4055,52.4761,809389.0
2019-12-30 09:40:00,59.49,59.58,59.38,59.52,382301.0,52.4761,52.5554,52.379,52.5025,382301.0
2019-12-30 09:50:00,59.52,59.71,59.5,59.61,402156.0,52.5025,52.6701,52.4849,52.5819,402156.0
2019-12-30 10:00:00,59.61,59.73,59.5,59.71,290971.0,52.5819,52.6878,52.4849,52.6701,290971.0
2019-12-30 10:10:00,59.71,59.71,59.5,59.57,355082.0,52.6701,52.6701,52.4849,52.5466,355082.0
2019-12-30 10:20:00,59.58,59.66,59.52,59.66,208743.0,52.5554,52.626,52.5025,52.626,208743.0
2019-12-30 10:30:00,59.66,59.72,59.56,59.71,327870.0,52.626,52.6789,52.5378,52.6701,327870.0
2019-12-30 10:40:00,59.7,59.76,59.63,59.64,165589.0,52.6613,52.7142,52.5995,52.6084,165589.0
2019-12-30 10:50:00,59.64,59.68,59.57,59.68,199707.0,52.6084,52.6437,52.5466,52.6437,199707.0
2019-12-30 11:00:00,59.68,59.69,59.55,59.58,199215.0,52.6437,52.6525,52.529,52.5554,199215.0
2019-12-30 11:10:00,59.58,59.69,59.58,59.69,142142.0,52.5554,52.6525,52.5554,52.6525,142142.0
2019-12-30 11:20:00,59.68,59.75,59.62,59.63,245241.0,52.6437,52.7054,52.5907,52.5995,245241.0
2019-12-30 11:30:00,59.63,59.64,59.56,59.6,200631.0,52.5995,52.6084,52.5378,52.5731,200631.0
2019-12-30 11:40:00,59.61,59.63,59.55,59.61,136824.0,52.5819,52.5995,52.529,52.5819,136824.0
2019-12-30 11:50:00,59.62,59.68,59.61,59.66,133328.0,52.5907,52.6437,52.5819,52.626,133328.0
2019-12-30 12:00:00,59.66,59.75,59.64,59.75,135107.0,52.626,52.7054,52.6084,52.7054,135107.0
2019-12-30 12:10:00,59.74,59.78,59.72,59.75,104161.0,52.6966,52.7319,52.6789,52.7054,104161.0
2019-12-30 12:20:00,59.75,59.84,59.74,59.8,120075.0,52.7054,52.7848,52.6966,52.7495,120075.0
2019-12-30 12:30:00,59.8,59.85,59.79,59.83,104058.0,52.7495,52.7936,52.7407,52.776,104058.0
2019-12-30 12:40:00,59.83,59.84,59.77,59.8,99641.0,52.776,52.7848,52.723,52.7495,99641.0
2019-12-30 12:50:00,59.8,59.85,59.79,59.82,99009.0,52.7495,52.7936,52.7407,52.7671,99009.0
2019-12-30 13:00:00,59.8,59.91,59.79,59.84,313670.0,52.7495,52.8465,52.7407,52.7848,313670.0
2019-12-30 13:10:00,59.84,59.86,59.78,59.81,128432.0,52.7848,52.8024,52.7319,52.7583,128432.0
2019-12-30 13:20:00,59.81,59.85,59.78,59.8,79295.0,52.7583,52.7936,52.7319,52.7495,79295.0
2019-12-30 13:30:00,59.8,59.89,59.79,59.85,107785.0,52.7495,52.8289,52.7407,52.7936,107785.0
2019-12-30 13:40:00,59.85,59.85,59.76,59.76,121999.0,52.7936,52.7936,52.7142,52.7142,121999.0
2019-12-30 13:50:00,59.77,59.85,59.76,59.83,104963.0,52.723,52.7936,52.7142,52.776,104963.0
2019-12-30 14:00:00,59.83,59.83,59.68,59.7,164334.0,52.776,52.776,52.6437,52.6613,164334.0
2019-12-30 14:10:00,59.7,59.73,59.65,59.68,133371.0,52.6613,52.6878,52.6172,52.6437,133371.0
2019-12-30 14:20:00,59.68,59.68,59.59,59.64,407250.0,52.6437,52.6437,52.5643,52.6084,407250.0
2019-12-30 14:30:00,59.64,59.65,59.59,59.62,140691.0,52.6084,52.6172,52.5643,52.5907,140691.0
2019-12-30 14:40:00,59.63,59.63,59.59,59.61,146747.0,52.5995,52.5995,52.5643,52.5819,146747.0
2019-12-30 14:50:00,59.61,59.67,59.61,59.63,160612.0,52.5819,52.6348,52.5819,52.5995,160612.0
2019-12-30 15:00:00,59.62,59.74,59.61,59.72,167169.0,52.5907,52.6966,52.5819,52.6789,167169.0
2019-12-30 15:10:00,59.72,59.75,59.69,59.72,142797.0,52.6789,52.7054,52.6525,52.6789,142797.0
2019-12-30 15:20:00,59.72,59.77,59.72,59.77,104696.0,52.6789,52.723,52.6789,52.723,104696.0
2019-12-30 15:30:00,59.77,59.78,59.67,59.75,243401.0,52.723,52.7319,52.6348,52.7054,243401.0
2019-12-30 15:40:00,59.75,59.76,59.65,59.69,332255.0,52.7054,52.7142,52.6172,52.6525,332255.0
2019-12-30 15:50:00,59.7,59.7,59.55,59.63,1120779.0,52.6613,52.6613,52.529,52.5995,1120779.0
2019-12-31 09:30:00,59.62,59.84,59.36,59.75,556111.0,52.5907,52.7848,52.3614,52.7054,556111.0
2019-12-31 09:40:00,59.74,59.82,59.67,59.81,326030.0,52.6966,52.7671,52.6348,52.7583,326030.0
2019-12-31 09:50:00,59.8,59.88,59.71,59.8,292473.0,52.7495,52.8201,52.6701,52.7495,292473.0
2019-12-31 10:00:00,59.8,59.83,59.7,59.78,332780.0,52.7495,52.776,52.6613,52.7319,332780.0
2019-12-31 10:10:00,59.79,59.8,59.74,59.77,115906.0,52.7407,52.7495,52.6966,52.723,115906.0
2019-12-31 10:20:00,59.77,59.78,59.67,59.68,149311.0,52.723,52.7319,52.6348,52.6437,149311.0
2019-12-31 10:30:00,59.68,59.82,59.67,59.81,205180.0,52.6437,52.7671,52.6348,52.7583,205180.0
2019-12-31 10:40:00,59.8,59.8,59.7,59.71,201246.0,52.7495,52.7495,52.6613,52.6701,201246.0
2019-12-31 10:50:00,59.7,59.8,59.7,59.73,266936.0,52.6613,52.7495,52.6613,52.6878,266936.0
2019-12-31 11:00:00,59.74,59.78,59.66,59.67,180159.0,52.6966,52.7319,52.626,52.6348,180159.0
2019-12-31 11:10:00,59.67,59.7,59.65,59.67,117296.0,52.6348,52.6613,52.6172,52.6348,117296.0
2019-12-31 11:20:00,59.66,59.7,59.65,59.67,125236.0,52.626,52.6613,52.6172,52.6348,125236.0
2019-12-31 11:30:00,59.67,59.77,59.65,59.76,186534.0,52.6348,52.723,52.6172,52.7142,186534.0
2019-12-31 11:40:00,59.77,59.81,59.74,59.79,227552.0,52.723,52.7583,52.6966,52.7407,227552.0
2019-12-31 11:50:00,59.78,59.82,59.75,59.78,224780.0,52.7319,52.7671,52.7054,52.7319,224780.0
2019-12-31 12:00:00,59.77,59.8,59.71,59.73,195571.0,52.723,52.7495,52.6701,52.6878,195571.0
2019-12-31 12:10:00,59.73,59.74,59.62,59.64,150787.0,52.6878,52.6966,52.5907,52.6084,150787.0
2019-12-31 12:20:00,59.64,59.64,59.58,59.61,179205.0,52.6084,52.6084,52.5554,52.5819,179205.0
2019-12-31 12:30:00,59.61,59.68,59.6,59.64,178818.0,52.5819,52.6437,52.5731,52.6084,178818.0
2019-12-31 12:40:00,59.64,59.66,59.62,59.65,91112.0,52.6084,52.626,52.5907,52.6172,91112.0
2019-12-31 12:50:00,59.64,59.67,59.61,59.62,114656.0,52.6084,52.6348,52.5819,52.5907,114656.0
2019-12-31 13:00:00,59.63,59.64,59.59,59.63,116644.0,52.5995,52.6084,52.5643,52.5995,116644.0
2019-12-31 13:10:00,59.63,59.66,59.57,59.59,120322.0,52.5995,52.626,52.5466,52.5643,120322.0
2019-12-31 13:20:00,59.59,59.62,59.59,59.62,107359.0,52.5643,52.5907,52.5643,52.5907,107359.0
2019-12-31 13:30:00,59.62,59.66,59.62,59.65,115008.0,52.5907,52.626,52.5907,52.6172,115008.0
2019-12-31 13:40:00,59.65,59.67,59.6,59.64,123026.0,52.6172,52.6348,52.5731,52.6084,123026.0
2019-12-31 13:50:00,59.64,59.64,59.59,59.59,129500.0,52.6084,52.6084,52.5643,52.5643,129500.0
2019-12-31 14:00:00,59.59,59.6,59.54,59.55,171135.0,52.5643,52.5731,52.5202,52.529,171135.0
2019-12-31 14:10:00,59.55,59.59,59.53,59.56,201815.0,52.529,52.5643,52.5113,52.5378,201815.0
2019-12-31 14:20:00,59.55,59.59,59.55,59.58,116845.0,52.529,52.5643,52.529,52.5554,116845.0
2019-12-31 14:30:00,59.58,59.63,59.55,59.59,198152.0,52.5554,52.5995,52.529,52.5643,198152.0
2019-12-31 14:40:00,59.59,59.6,59.57,59.59,134234.0,52.5643,52.5731,52.5466,52.5643,134234.0
2019-12-31 14:50:00,59.59,59.63,59.55,59.58,158667.0,52.5643,52.5995,52.529,52.5554,158667.0
2019-12-31 15:00:00,59.57,59.61,59.56,59.59,166171.0,52.5466,52.5819,52.5378,52.5643,166171.0
2019-12-31 15:10:00,59.59,59.66,59.57,59.63,176930.0,52.5643,52.626,52.5466,52.5995,176930.0
2019-12-31 15:20:00,59.63,59.67,59.61,59.67,193276.0,52.5995,52.6348,52.5819,52.6348,193276.0
2019-12-31 15:30:00,59.67,59.74,59.65,59.73,282014.0,52.6348,52.6966,52.6172,52.6878,282014.0
2019-12-31 15:40:00,59.74,59.8,59.73,59.76,349508.0,52.6966,52.7495,52.6878,52.7142,349508.0
2019-12-31 15:50:00,59.76,59.93,59.73,59.82,2084328.0,52.7142,52.8642,52.6878,52.7671,2084328.0
2020-01-02 09:30:00,60.24,60.81,60.22,60.8,1049462.0,53.1376,53.6404,53.12,53.6316,1049462.0
2020-01-02 09:40:00,60.8,60.83,60.66,60.71,443685.0,53.6316,53.6581,53.5081,53.5522,443685.0
2020-01-02 09:50:00,60.71,60.74,60.59,60.68,537122.0,53.5522,53.5787,53.4464,53.5258,537122.0
2020-01-02 10:00:00,60.69,60.76,60.51,60.76,360115.0,53.5346,53.5963,53.3758,53.5963,360115.0
2020-01-02 10:10:00,60.75,60.8,60.53,60.59,423957.0,53.5875,53.6316,53.3934,53.4464,423957.0
2020-01-02 10:20:00,60.59,60.65,60.46,60.62,426439.0,53.4464,53.4993,53.3317,53.4728,426439.0
2020-01-02 10:30:00,60.63,60.66,60.56,60.64,250486.0,53.4816,53.5081,53.4199,53.4905,250486.0
2020-01-02 10:40:00,60.63,60.77,60.6,60.73,244590.0,53.4816,53.6051,53.4552,53.5699,244590.0
2020-01-02 10:50:00,60.73,60.81,60.7,60.78,254258.0,53.5699,53.6404,53.5434,53.614,254258.0
2020-01-02 11:00:00,60.78,60.81,60.64,60.69,302219.0,53.614,53.6404,53.4905,53.5346,302219.0
2020-01-02 11:10:00,60.68,60.72,60.64,60.7,224438.0,53.5258,53.561,53.4905,53.5434,224438.0
2020-01-02 11:20:00,60.71,60.78,60.66,60.78,192949.0,53.5522,53.614,53.5081,53.614,192949.0
2020-01-02 11:30:00,60.78,60.78,60.67,60.73,234260.0,53.614,53.614,53.5169,53.5699,234260.0
2020-01-02 11:40:00,60.72,60.77,60.67,60.72,315602.0,53.561,53.6051,53.5169,53.561,315602.0
2020-01-02 11:50:00,60.72,60.85,60.72,60.84,219811.0,53.561,53.6757,53.561,53.6669,219811.0
2020-01-02 12:00:00,60.85,60.89,60.83,60.86,222729.0,53.6757,53.711,53.6581,53.6845,222729.0
2020-01-02 12:10:00,60.85,60.9,60.83,60.88,174757.0,53.6757,53.7198,53.6581,53.7022,174757.0
2020-01-02 12:20:00,60.89,60.97,60.88,60.92,229003.0,53.711,53.7816,53.7022,53.7375,229003.0
2020-01-02 12:30:00,60.92,60.95,60.86,60.94,171998.0,53.7375,53.7639,53.6845,53.7551,171998.0
2020-01-02 12:40:00,60.94,60.97,60.9,60.91,114296.0,53.7551,53.7816,53.7198,53.7286,114296.0
2020-01-02 12:50:00,60.9,60.95,60.89,60.94,129389.0,53.7198,53.7639,53.711,53.7551,129389.0
2020-01-02 13:00:00,60.95,60.95,60.86,60.87,199401.0,53.7639,53.7639,53.6845,53.6934,199401.0
2020-01-02 13:10:00,60.86,60.88,60.83,60.86,105431.0,53.6845,53.7022,53.6581,53.6845,105431.0
2020-01-02 13:20:00,60.86,60.88,60.84,60.86,164506.0,53.6845,53.7022,53.6669,53.6845,164506.0
2020-01-02 13:30:00,60.86,60.87,60.79,60.82,170818.0,53.6845,53.6934,53.6228,53.6492,170818.0
2020-01-02 13:40:00,60.81,60.82,60.69,60.76,274963.0,53.6404,53.6492,53.5346,53.5963,274963.0
2020-01-02 13:50:00,60.76,60.79,60.72,60.73,162311.0,53.5963,53.6228,53.561,53.5699,162311.0
2020-01-02 14:00:00,60.72,60.76,60.71,60.73,192238.0,53.561,53.5963,53.5522,53.5699,192238.0
2020-01-02 14:10:00,60.73,60.8,60.71,60.79,219759.0,53.5699,53.6316,53.5522,53.6228,219759.0
2020-01-02 14:20:00,60.79,60.81,60.77,60.78,214247.0,53.6228,53.6404,53.6051,53.614,214247.0
2020-01-02 14:30:00,60.78,60.79,60.73,60.75,188418.0,53.614,53.6228,53.5699,53.5875,188418.0
2020-01-02 14:40:00,60.75,60.8,60.73,60.76,241576.0,53.5875,53.6316,53.5699,53.5963,241576.0
2020-01-02 14:50:00,60.76,60.8,60.73,60.75,170139.0,53.5963,53.6316,53.5699,53.5875,170139.0
2020-01-02 15:00:00,60.74,60.8,60.72,60.73,230326.0,53.5787,53.6316,53.561,53.5699,230326.0
2020-01-02 15:10:00,60.73,60.76,60.71,60.72,254199.0,53.5699,53.5963,53.5522,53.561,254199.0
2020-01-02 15:20:00,60.73,60.74,60.71,60.72,345787.0,53.5699,53.5787,53.5522,53.561,345787.0
2020-01-02 15:30:00,60.72,60.78,60.7,60.76,327294.0,53.561,53.614,53.5434,53.5963,327294.0
2020-01-02 15:40:00,60.76,60.76,60.69,60.75,629429.0,53.5963,53.5963,53.5346,53.5875,629429.0
2020-01-02 15:50:00,60.75,60.85,60.74,60.84,1471118.0,53.5875,53.6757,53.5787,53.6669,1471118.0
2020-01-03 09:30:00,59.85,60.7,59.81,60.33,1147472.0,52.7936,53.5434,52.7583,53.217,1147472.0
2020-01-03 09:40:00,60.35,60.41,60.24,60.29,425853.0,53.2347,53.2876,53.1376,53.1817,425853.0
2020-01-03 09:50:00,60.29,60.32,60.08,60.27,436368.0,53.1817,53.2082,52.9965,53.1641,436368.0
2020-01-03 10:00:00,60.26,60.26,60.04,60.22,289733.0,53.1553,53.1553,52.9612,53.12,289733.0
2020-01-03 10:10:00,60.22,60.26,60.07,60.07,253632.0,53.12,53.1553,52.9877,52.9877,253632.0
2020-01-03 10:20:00,60.08,60.14,60.01,60.09,252545.0,52.9965,53.0494,52.9347,53.0053,252545.0
2020-01-03 10:30:00,60.1,60.16,60.05,60.08,149680.0,53.0141,53.0671,52.97,52.9965,149680.0
2020-01-03 10:40:00,60.08,60.16,60.05,60.13,351926.0,52.9965,53.0671,52.97,53.0406,351926.0
2020-01-03 10:50:00,60.13,60.15,60.05,60.11,228438.0,53.0406,53.0582,52.97,53.023,228438.0
2020-01-03 11:00:00,60.11,60.13,60.05,60.08,213548.0,53.023,53.0406,52.97,52.9965,213548.0
2020-01-03 11:10:00,60.08,60.16,60.03,60.12,213237.0,52.9965,53.0671,52.9524,53.0318,213237.0
2020-01-03 11:20:00,60.12,60.2,60.12,60.16,161328.0,53.0318,53.1023,53.0318,53.0671,161328.0
2020-01-03 11:30:00,60.16,60.25,60.14,60.24,116436.0,53.0671,53.1464,53.0494,53.1376,116436.0
2020-01-03 11:40:00,60.23,60.33,60.21,60.3,262184.0,53.1288,53.217,53.1112,53.1906,262184.0
2020-01-03 11:50:00,60.3,60.36,60.27,60.34,163010.0,53.1906,53.2435,53.1641,53.2258,163010.0
2020-01-03 12:00:00,60.34,60.5,60.33,60.47,254233.0,53.2258,53.367,53.217,53.3405,254233.0
2020-01-03 12:10:00,60.47,60.47,60.35,60.36,136333.0,53.3405,53.3405,53.2347,53.2435,136333.0
2020-01-03 12:20:00,60.35,60.4,60.34,60.37,140484.0,53.2347,53.2788,53.2258,53.2523,140484.0
2020-01-03 12:30:00,60.36,60.43,60.32,60.42,113284.0,53.2435,53.3052,53.2082,53.2964,113284.0
2020-01-03 12:40:00,60.41,60.49,60.41,60.47,134027.0,53.2876,53.3582,53.2876,53.3405,134027.0
2020-01-03 12:50:00,60.46,60.53,60.43,60.46,268726.0,53.3317,53.3934,53.3052,53.3317,268726.0
2020-01-03 13:00:00,60.46,60.47,60.41,60.42,93391.0,53.3317,53.3405,53.2876,53.2964,93391.0
2020-01-03 13:10:00,60.42,60.43,60.35,60.37,136451.0,53.2964,53.3052,53.2347,53.2523,136451.0
2020-01-03 13:20:00,60.38,60.47,60.37,60.44,156943.0,53.2611,53.3405,53.2523,53.314,156943.0
2020-01-03 13:30:00,60.44,60.46,60.2,60.31,252948.0,53.314,53.3317,53.1023,53.1994,252948.0
2020-01-03 13:40:00,60.3,60.38,60.29,60.37,170567.0,53.1906,53.2611,53.1817,53.2523,170567.0
2020-01-03 13:50:00,60.37,60.39,60.33,60.37,108145.0,53.2523,53.2699,53.217,53.2523,108145.0
2020-01-03 14:00:00,60.37,60.42,60.26,60.29,137974.0,53.2523,53.2964,53.1553,53.1817,137974.0
2020-01-03 14:10:00,60.28,60.31,60.24,60.26,130647.0,53.1729,53.1994,53.1376,53.1553,130647.0
2020-01-03 14:20:00,60.26,60.28,60.2,60.28,215841.0,53.1553,53.1729,53.1023,53.1729,215841.0
2020-01-03 14:30:00,60.28,60.32,60.26,60.31,129666.0,53.1729,53.2082,53.1553,53.1994,129666.0
2020-01-03 14:40:00,60.3,60.37,60.28,60.37,130494.0,53.1906,53.2523,53.1729,53.2523,130494.0
2020-01-03 14:50:00,60.36,60.47,60.36,60.45,214611.0,53.2435,53.3405,53.2435,53.3229,214611.0
2020-01-03 15:00:00,60.45,60.49,60.42,60.44,281961.0,53.3229,53.3582,53.2964,53.314,281961.0
2020-01-03 15:10:00,60.44,60.45,60.33,60.35,168837.0,53.314,53.3229,53.217,53.2347,168837.0
2020-01-03 15:20:00,60.35,60.38,60.29,60.3,158282.0,53.2347,53.2611,53.1817,53.1906,158282.0
2020-01-03 15:30:00,60.3,60.32,60.23,60.25,257465.0,53.1906,53.2082,53.1288,53.1464,257465.0
2020-01-03 15:40:00,60.26,60.33,60.24,60.31,328129.0,53.1553,53.217,53.1376,53.1994,328129.0
2020-01-03 15:50:00,60.31,60.38,60.08,60.09,1731708.0,53.1994,53.2611,52.9965,53.0053,1731708.0
2020-01-06 09:30:00,59.59,60.13,59.33,59.83,1383457.0,52.5643,53.0406,52.3349,52.776,1383457.0
2020-01-06 09:40:00,59.83,59.97,59.77,59.9,443821.0,52.776,52.8995,52.723,52.8377,443821.0
2020-01-06 09:50:00,59.91,60.02,59.87,59.97,315532.0,52.8465,52.9436,52.8113,52.8995,315532.0
2020-01-06 10:00:00,59.98,60.0,59.82,59.91,313398.0,52.9083,52.9259,52.7671,52.8465,313398.0
2020-01-06 10:10:00,59.91,60.03,59.91,59.95,332972.0,52.8465,52.9524,52.8465,52.8818,332972.0
2020-01-06 10:20:00,59.95,60.09,59.93,60.07,285943.0,52.8818,53.0053,52.8642,52.9877,285943.0
2020-01-06 10:30:00,60.07,60.09,59.91,59.92,221041.0,52.9877,53.0053,52.8465,52.8554,221041.0
2020-01-06 10:40:00,59.92,60.2,59.91,60.15,417230.0,52.8554,53.1023,52.8465,53.0582,417230.0
2020-01-06 10:50:00,60.16,60.17,60.07,60.09,260023.0,53.0671,53.0759,52.9877,53.0053,260023.0
2020-01-06 11:00:00,60.09,60.11,60.01,60.07,246074.0,53.0053,53.023,52.9347,52.9877,246074.0
2020-01-06 11:10:00,60.08,60.2,60.07,60.14,247471.0,52.9965,53.1023,52.9877,53.0494,247471.0
2020-01-06 11:20:00,60.13,60.16,60.07,60.13,172588.0,53.0406,53.0671,52.9877,53.0406,172588.0
2020-01-06 11:30:00,60.13,60.18,60.1,60.13,215772.0,53.0406,53.0847,53.0141,53.0406,215772.0
2020-01-06 11:40:00,60.13,60.16,60.09,60.1,185946.0,53.0406,53.0671,53.0053,53.0141,185946.0
2020-01-06 11:50:00,60.1,60.12,59.99,60.0,181345.0,53.0141,53.0318,52.9171,52.9259,181345.0
2020-01-06 12:00:00,60.01,60.01,59.9,59.94,165794.0,52.9347,52.9347,52.8377,52.873,165794.0
2020-01-06 12:10:00,59.94,59.96,59.83,59.91,311853.0,52.873,52.8906,52.776,52.8465,311853.0
2020-01-06 12:20:00,59.91,59.93,59.88,59.9,153078.0,52.8465,52.8642,52.8201,52.8377,153078.0
2020-01-06 12:30:00,59.9,59.91,59.85,59.9,146818.0,52.8377,52.8465,52.7936,52.8377,146818.0
2020-01-06 12:40:00,59.89,59.92,59.85,59.85,186461.0,52.8289,52.8554,52.7936,52.7936,186461.0
2020-01-06 12:50:00,59.86,59.87,59.79,59.85,167357.0,52.8024,52.8113,52.7407,52.7936,167357.0
2020-01-06 13:00:00,59.85,59.92,59.84,59.85,162497.0,52.7936,52.8554,52.7848,52.7936,162497.0
2020-01-06 13:10:00,59.85,59.87,59.82,59.84,145655.0,52.7936,52.8113,52.7671,52.7848,145655.0
2020-01-06 13:20:00,59.84,59.87,59.82,59.84,111463.0,52.7848,52.8113,52.7671,52.7848,111463.0
2020-01-06 13:30:00,59.84,59.85,59.8,59.8,155657.0,52.7848,52.7936,52.7495,52.7495,155657.0
2020-01-06 13:40:00,59.8,59.85,59.78,59.82,131489.0,52.7495,52.7936,52.7319,52.7671,131489.0
2020-01-06 13:50:00,59.81,59.82,59.75,59.78,167814.0,52.7583,52.7671,52.7054,52.7319,167814.0
2020-01-06 14:00:00,59.77,59.83,59.73,59.83,178600.0,52.723,52.776,52.6878,52.776,178600.0
2020-01-06 14:10:00,59.82,59.92,59.81,59.89,176917.0,52.7671,52.8554,52.7583,52.8289,176917.0
2020-01-06 14:20:00,59.88,59.89,59.81,59.82,165144.0,52.8201,52.8289,52.7583,52.7671,165144.0
2020-01-06 14:30:00,59.82,59.82,59.72,59.75,141577.0,52.7671,52.7671,52.6789,52.7054,141577.0
2020-01-06 14:40:00,59.75,59.77,59.72,59.73,139759.0,52.7054,52.723,52.6789,52.6878,139759.0
2020-01-06 14:50:00,59.73,59.82,59.72,59.79,155664.0,52.6878,52.7671,52.6789,52.7407,155664.0
2020-01-06 15:00:00,59.79,59.84,59.75,59.77,207739.0,52.7407,52.7848,52.7054,52.723,207739.0
2020-01-06 15:10:00,59.77,59.83,59.75,59.8,221125.0,52.723,52.776,52.7054,52.7495,221125.0
2020-01-06 15:20:00,59.8,59.87,59.76,59.8,266389.0,52.7495,52.8113,52.7142,52.7495,266389.0
2020-01-06 15:30:00,59.8,59.83,59.74,59.82,425496.0,52.7495,52.776,52.6966,52.7671,425496.0
2020-01-06 15:40:00,59.82,59.89,59.8,59.85,383155.0,52.7671,52.8289,52.7495,52.7936,383155.0
2020-01-06 15:50:00,59.85,60.06,59.84,59.93,2036462.0,52.7936,52.9789,52.7848,52.8642,2036462.0
2020-01-07 09:30:00,59.78,59.87,59.11,59.25,1239161.0,52.7319,52.8113,52.1409,52.2644,1239161.0
2020-01-07 09:40:00,59.25,59.26,58.94,59.08,909270.0,52.2644,52.2732,51.9909,52.1144,909270.0
2020-01-07 09:50:00,59.09,59.13,58.91,59.0,812312.0,52.1232,52.1585,51.9644,52.0438,812312.0
2020-01-07 10:00:00,59.0,59.18,58.99,59.17,629549.0,52.0438,52.2026,52.035,52.1938,629549.0
2020-01-07 10:10:00,59.17,59.38,59.13,59.34,538404.0,52.1938,52.379,52.1585,52.3437,538404.0
2020-01-07 10:20:00,59.34,59.42,59.26,59.3,450039.0,52.3437,52.4143,52.2732,52.3085,450039.0
2020-01-07 10:30:00,59.29,59.37,59.13,59.24,389392.0,52.2996,52.3702,52.1585,52.2555,389392.0
2020-01-07 10:40:00,59.24,59.27,59.17,59.24,295352.0,52.2555,52.282,52.1938,52.2555,295352.0
2020-01-07 10:50:00,59.24,59.43,59.23,59.39,346468.0,52.2555,52.4231,52.2467,52.3878,346468.0
2020-01-07 11:00:00,59.39,59.47,59.32,59.36,378461.0,52.3878,52.4584,52.3261,52.3614,378461.0
2020-01-07 11:10:00,59.36,59.38,59.29,59.33,233088.0,52.3614,52.379,52.2996,52.3349,233088.0
2020-01-07 11:20:00,59.33,59.4,59.24,59.31,387731.0,52.3349,52.3967,52.2555,52.3173,387731.0
2020-01-07 11:30:00,59.31,59.33,59.13,59.14,334307.0,52.3173,52.3349,52.1585,52.1673,334307.0
2020-01-07 11:40:00,59.15,59.17,59.06,59.06,248193.0,52.1761,52.1938,52.0968,52.0968,248193.0
2020-01-07 11:50:00,59.06,59.18,59.04,59.17,363364.0,52.0968,52.2026,52.0791,52.1938,363364.0
2020-01-07 12:00:00,59.16,59.19,59.12,59.14,234411.0,52.185,52.2114,52.1497,52.1673,234411.0
2020-01-07 12:10:00,59.14,59.15,59.07,59.14,241951.0,52.1673,52.1761,52.1056,52.1673,241951.0
2020-01-07 12:20:00,59.13,59.16,59.11,59.14,191542.0,52.1585,52.185,52.1409,52.1673,191542.0
2020-01-07 12:30:00,59.13,59.14,59.05,59.12,305369.0,52.1585,52.1673,52.0879,52.1497,305369.0
2020-01-07 12:40:00,59.11,59.13,59.05,59.06,183625.0,52.1409,52.1585,52.0879,52.0968,183625.0
2020-01-07 12:50:00,59.06,59.15,59.04,59.14,185372.0,52.0968,52.1761,52.0791,52.1673,185372.0
2020-01-07 13:00:00,59.14,59.18,59.13,59.16,152931.0,52.1673,52.2026,52.1585,52.185,152931.0
2020-01-07 13:10:00,59.16,59.21,59.14,59.19,220495.0,52.185,52.2291,52.1673,52.2114,220495.0
2020-01-07 13:20:00,59.19,59.19,59.07,59.09,312228.0,52.2114,52.2114,52.1056,52.1232,312228.0
2020-01-07 13:30:00,59.09,59.15,59.08,59.08,260059.0,52.1232,52.1761,52.1144,52.1144,260059.0
2020-01-07 13:40:00,59.09,59.09,59.01,59.05,280653.0,52.1232,52.1232,52.0526,52.0879,280653.0
2020-01-07 13:50:00,59.04,59.1,59.02,59.09,220180.0,52.0791,52.132,52.0615,52.1232,220180.0
2020-01-07 14:00:00,59.09,59.1,58.98,58.99,326621.0,52.1232,52.132,52.0262,52.035,326621.0
2020-01-07 14:10:00,58.99,59.05,58.97,59.03,297181.0,52.035,52.0879,52.0174,52.0703,297181.0
2020-01-07 14:20:00,59.04,59.05,59.0,59.02,192982.0,52.0791,52.0879,52.0438,52.0615,192982.0
2020-01-07 14:30:00,59.02,59.07,58.97,58.98,550562.0,52.0615,52.1056,52.0174,52.0262,550562.0
2020-01-07 14:40:00,58.98,59.09,58.97,59.05,363520.0,52.0262,52.1232,52.0174,52.0879,363520.0
2020-01-07 14:50:00,59.05,59.12,59.03,59.12,204715.0,52.0879,52.1497,52.0703,52.1497,204715.0
2020-01-07 15:00:00,59.12,59.17,59.06,59.12,521464.0,52.1497,52.1938,52.0968,52.1497,521464.0
2020-01-07 15:10:00,59.12,59.2,59.11,59.17,346358.0,52.1497,52.2202,52.1409,52.1938,346358.0
2020-01-07 15:20:00,59.17,59.18,59.12,59.15,466207.0,52.1938,52.2026,52.1497,52.1761,466207.0
2020-01-07 15:30:00,59.15,59.16,59.08,59.09,358767.0,52.1761,52.185,52.1144,52.1232,358767.0
2020-01-07 15:40:00,59.09,59.13,58.99,59.0,455538.0,52.1232,52.1585,52.035,52.0438,455538.0
2020-01-07 15:50:00,59.0,59.01,58.89,58.93,1346293.0,52.0438,52.0526,51.9468,51.9821,1346293.0
2020-01-08 09:30:00,58.86,59.06,58.66,59.0,1105981.0,51.9203,52.0968,51.7439,52.0438,1105981.0
2020-01-08 09:40:00,59.01,59.14,58.93,58.95,610986.0,52.0526,52.1673,51.9821,51.9997,610986.0
2020-01-08 09:50:00,58.94,59.05,58.81,58.97,623198.0,51.9909,52.0879,51.8762,52.0174,623198.0
2020-01-08 10:00:00,58.97,59.01,58.93,58.95,369618.0,52.0174,52.0526,51.9821,51.9997,369618.0
2020-01-08 10:10:00,58.96,58.99,58.88,58.92,416480.0,52.0085,52.035,51.938,51.9733,416480.0
2020-01-08 10:20:00,58.92,58.96,58.79,58.85,424743.0,51.9733,52.0085,51.8586,51.9115,424743.0
2020-01-08 10:30:00,58.85,58.93,58.8,58.87,313519.0,51.9115,51.9821,51.8674,51.9292,313519.0
2020-01-08 10:40:00,58.87,58.89,58.62,58.64,556921.0,51.9292,51.9468,51.7086,51.7263,556921.0
2020-01-08 10:50:00,58.63,58.76,58.62,58.74,570331.0,51.7174,51.8321,51.7086,51.8145,570331.0
2020-01-08 11:00:00,58.73,58.78,58.69,58.74,326050.0,51.8057,51.8498,51.7704,51.8145,326050.0
2020-01-08 11:10:00,58.74,58.82,58.71,58.74,289196.0,51.8145,51.885,51.788,51.8145,289196.0
2020-01-08 11:20:00,58.75,58.81,58.52,58.78,672100.0,51.8233,51.8762,51.6204,51.8498,672100.0
2020-01-08 11:30:00,58.78,58.82,58.59,58.78,957724.0,51.8498,51.885,51.6822,51.8498,957724.0
2020-01-08 11:40:00,58.78,58.92,58.76,58.88,1069718.0,51.8498,51.9733,51.8321,51.938,1069718.0
2020-01-08 11:50:00,58.89,58.9,58.81,58.83,398257.0,51.9468,51.9556,51.8762,51.8939,398257.0
2020-01-08 12:00:00,58.84,58.94,58.82,58.85,279699.0,51.9027,51.9909,51.885,51.9115,279699.0
2020-01-08 12:10:00,58.84,58.87,58.77,58.8,237880.0,51.9027,51.9292,51.8409,51.8674,237880.0
2020-01-08 12:20:00,58.81,58.88,58.79,58.85,341731.0,51.8762,51.938,51.8586,51.9115,341731.0
2020-01-08 12:30:00,58.85,58.9,58.83,58.84,304205.0,51.9115,51.9556,51.8939,51.9027,304205.0
2020-01-08 12:40:00,58.85,58.91,58.84,58.9,230257.0,51.9115,51.9644,51.9027,51.9556,230257.0
2020-01-08 12:50:00,58.9,58.94,58.86,58.89,211842.0,51.9556,51.9909,51.9203,51.9468,211842.0
2020-01-08 13:00:00,58.89,58.95,58.86,58.93,349487.0,51.9468,51.9997,51.9203,51.9821,349487.0
2020-01-08 13:10:00,58.93,58.98,58.86,58.97,326163.0,51.9821,52.0262,51.9203,52.0174,326163.0
2020-01-08 13:20:00,58.98,59.0,58.93,59.0,223909.0,52.0262,52.0438,51.9821,52.0438,223909.0
2020-01-08 13:30:00,58.99,59.07,58.97,59.05,226885.0,52.035,52.1056,52.0174,52.0879,226885.0
2020-01-08 13:40:00,59.05,59.07,59.0,59.02,173069.0,52.0879,52.1056,52.0438,52.0615,173069.0
2020-01-08 13:50:00,59.01,59.02,58.91,58.93,163747.0,52.0526,52.0615,51.9644,51.9821,163747.0
2020-01-08 14:00:00,58.93,59.01,58.92,58.98,173944.0,51.9821,52.0526,51.9733,52.0262,173944.0
2020-01-08 14:10:00,58.99,59.01,58.97,58.99,178671.0,52.035,52.0526,52.0174,52.035,178671.0
2020-01-08 14:20:00,58.99,59.01,58.95,58.98,175204.0,52.035,52.0526,51.9997,52.0262,175204.0
2020-01-08 14:30:00,58.98,59.04,58.96,59.04,249101.0,52.0262,52.0791,52.0085,52.0791,249101.0
2020-01-08 14:40:00,59.04,59.11,58.99,59.04,578964.0,52.0791,52.1409,52.035,52.0791,578964.0
2020-01-08 14:50:00,59.04,59.11,59.04,59.1,440569.0,52.0791,52.1409,52.0791,52.132,440569.0
2020-01-08 15:00:00,59.11,59.22,59.1,59.22,326923.0,52.1409,52.2379,52.132,52.2379,326923.0
2020-01-08 15:10:00,59.23,59.32,59.22,59.26,252406.0,52.2467,52.3261,52.2379,52.2732,252406.0
2020-01-08 15:20:00,59.25,59.26,59.2,59.22,348219.0,52.2644,52.2732,52.2202,52.2379,348219.0
2020-01-08 15:30:00,59.22,59.24,59.17,59.23,394242.0,52.2379,52.2555,52.1938,52.2467,394242.0
2020-01-08 15:40:00,59.23,59.23,59.05,59.07,842947.0,52.2467,52.2467,52.0879,52.1056,842947.0
2020-01-08 15:50:00,59.06,59.1,58.93,58.97,1227280.0,52.0968,52.132,51.9821,52.0174,1227280.0
2020-01-09 09:30:00,59.1,59.49,59.0,59.24,1245235.0,52.132,52.4761,52.0438,52.2555,1245235.0
2020-01-09 09:40:00,59.23,59.34,59.16,59.3,419882.0,52.2467,52.3437,52.185,52.3085,419882.0
2020-01-09 09:50:00,59.3,59.33,59.16,59.21,320166.0,52.3085,52.3349,52.185,52.2291,320166.0
2020-01-09 10:00:00,59.21,59.22,58.9,59.0,917184.0,52.2291,52.2379,51.9556,52.0438,917184.0
2020-01-09 10:10:00,59.0,59.16,58.99,59.1,440549.0,52.0438,52.185,52.035,52.132,440549.0
2020-01-09 10:20:00,59.1,59.16,59.04,59.1,184671.0,52.132,52.185,52.0791,52.132,184671.0
2020-01-09 10:30:00,59.1,59.26,59.08,59.23,343653.0,52.132,52.2732,52.1144,52.2467,343653.0
2020-01-09 10:40:00,59.23,59.37,59.22,59.35,368714.0,52.2467,52.3702,52.2379,52.3526,368714.0
2020-01-09 10:50:00,59.34,59.36,59.29,59.3,216740.0,52.3437,52.3614,52.2996,52.3085,216740.0
2020-01-09 11:00:00,59.3,59.32,59.13,59.14,324987.0,52.3085,52.3261,52.1585,52.1673,324987.0
2020-01-09 11:10:00,59.13,59.16,59.06,59.08,192757.0,52.1585,52.185,52.0968,52.1144,192757.0
2020-01-09 11:20:00,59.09,59.1,59.0,59.06,234866.0,52.1232,52.132,52.0438,52.0968,234866.0
2020-01-09 11:30:00,59.06,59.12,59.02,59.02,298538.0,52.0968,52.1497,52.0615,52.0615,298538.0
2020-01-09 11:40:00,59.03,59.1,58.98,59.06,331318.0,52.0703,52.132,52.0262,52.0968,331318.0
2020-01-09 11:50:00,59.07,59.1,59.01,59.05,192154.0,52.1056,52.132,52.0526,52.0879,192154.0
2020-01-09 12:00:00,59.04,59.05,59.0,59.02,125002.0,52.0791,52.0879,52.0438,52.0615,125002.0
2020-01-09 12:10:00,59.02,59.07,58.98,59.05,190373.0,52.0615,52.1056,52.0262,52.0879,190373.0
2020-01-09 12:20:00,59.05,59.05,58.93,58.96,246579.0,52.0879,52.0879,51.9821,52.0085,246579.0
2020-01-09 12:30:00,58.96,58.96,58.86,58.9,248406.0,52.0085,52.0085,51.9203,51.9556,248406.0
2020-01-09 12:40:00,58.89,58.99,58.83,58.95,328804.0,51.9468,52.035,51.8939,51.9997,328804.0
2020-01-09 12:50:00,58.95,59.05,58.94,59.02,217174.0,51.9997,52.0879,51.9909,52.0615,217174.0
2020-01-09 13:00:00,59.03,59.07,58.97,59.05,125490.0,52.0703,52.1056,52.0174,52.0879,125490.0
2020-01-09 13:10:00,59.05,59.14,58.99,59.04,233540.0,52.0879,52.1673,52.035,52.0791,233540.0
2020-01-09 13:20:00,59.04,59.06,58.98,59.02,130308.0,52.0791,52.0968,52.0262,52.0615,130308.0
2020-01-09 13:30:00,59.02,59.09,58.96,58.99,156220.0,52.0615,52.1232,52.0085,52.035,156220.0
2020-01-09 13:40:00,59.0,59.03,58.96,59.01,151087.0,52.0438,52.0703,52.0085,52.0526,151087.0
2020-01-09 13:50:00,59.01,59.07,59.0,59.03,111236.0,52.0526,52.1056,52.0438,52.0703,111236.0
2020-01-09 14:00:00,59.03,59.06,59.02,59.05,110313.0,52.0703,52.0968,52.0615,52.0879,110313.0
2020-01-09 14:10:00,59.06,59.14,59.02,59.14,167318.0,52.0968,52.1673,52.0615,52.1673,167318.0
2020-01-09 14:20:00,59.14,59.18,59.1,59.16,184116.0,52.1673,52.2026,52.132,52.185,184116.0
2020-01-09 14:30:00,59.17,59.24,59.16,59.22,195108.0,52.1938,52.2555,52.185,52.2379,195108.0
2020-01-09 14:40:00,59.22,59.28,59.2,59.23,186631.0,52.2379,52.2908,52.2202,52.2467,186631.0
2020-01-09 14:50:00,59.22,59.26,59.18,59.2,172833.0,52.2379,52.2732,52.2026,52.2202,172833.0
2020-01-09 15:00:00,59.2,59.24,59.18,59.23,155092.0,52.2202,52.2555,52.2026,52.2467,155092.0
2020-01-09 15:10:00,59.22,59.23,59.17,59.2,253823.0,52.2379,52.2467,52.1938,52.2202,253823.0
2020-01-09 15:20:00,59.2,59.26,59.15,59.25,299048.0,52.2202,52.2732,52.1761,52.2644,299048.0
2020-01-09 15:30:00,59.26,59.31,59.25,59.3,259043.0,52.2732,52.3173,52.2644,52.3085,259043.0
2020-01-09 15:40:00,59.3,59.33,59.26,59.29,355392.0,52.3085,52.3349,52.2732,52.2996,355392.0
2020-01-09 15:50:00,59.29,59.51,59.28,59.3,1874430.0,52.2996,52.4937,52.2908,52.3085,1874430.0
2020-01-10 09:30:00,59.57,59.93,59.5,59.89,1237192.0,52.5466,52.8642,52.4849,52.8289,1237192.0
2020-01-10 09:40:00,59.9,60.08,59.85,59.89,1052957.0,52.8377,52.9965,52.7936,52.8289,1052957.0
2020-01-10 09:50:00,59.89,59.9,59.66,59.75,531378.0,52.8289,52.8377,52.626,52.7054,531378.0
2020-01-10 10:00:00,59.75,59.75,59.65,59.7,258235.0,52.7054,52.7054,52.6172,52.6613,258235.0
2020-01-10 10:10:00,59.7,59.73,59.63,59.63,368605.0,52.6613,52.6878,52.5995,52.5995,368605.0
2020-01-10 10:20:00,59.64,59.66,59.54,59.63,364404.0,52.6084,52.626,52.5202,52.5995,364404.0
2020-01-10 10:30:00,59.63,59.64,59.54,59.55,253062.0,52.5995,52.6084,52.5202,52.529,253062.0
2020-01-10 10:40:00,59.56,59.62,59.51,59.51,277597.0,52.5378,52.5907,52.4937,52.4937,277597.0
2020-01-10 10:50:00,59.51,59.56,59.46,59.53,209697.0,52.4937,52.5378,52.4496,52.5113,209697.0
2020-01-10 11:00:00,59.53,59.54,59.46,59.49,138999.0,52.5113,52.5202,52.4496,52.4761,138999.0
2020-01-10 11:10:00,59.49,59.53,59.45,59.5,212981.0,52.4761,52.5113,52.4408,52.4849,212981.0
2020-01-10 11:20:00,59.49,59.53,59.38,59.39,243472.0,52.4761,52.5113,52.379,52.3878,243472.0
2020-01-10 11:30:00,59.38,59.46,59.31,59.46,179800.0,52.379,52.4496,52.3173,52.4496,179800.0
2020-01-10 11:40:00,59.46,59.47,59.29,59.3,159173.0,52.4496,52.4584,52.2996,52.3085,159173.0
2020-01-10 11:50:00,59.3,59.36,59.29,59.35,159392.0,52.3085,52.3614,52.2996,52.3526,159392.0
2020-01-10 12:00:00,59.35,59.36,59.24,59.26,227721.0,52.3526,52.3614,52.2555,52.2732,227721.0
2020-01-10 12:10:00,59.26,59.34,59.21,59.27,177063.0,52.2732,52.3437,52.2291,52.282,177063.0
2020-01-10 12:20:00,59.27,59.39,59.23,59.38,187048.0,52.282,52.3878,52.2467,52.379,187048.0
2020-01-10 12:30:00,59.37,59.38,59.27,59.34,142173.0,52.3702,52.379,52.282,52.3437,142173.0
2020-01-10 12:40:00,59.35,59.4,59.3,59.38,137454.0,52.3526,52.3967,52.3085,52.379,137454.0
2020-01-10 12:50:00,59.39,59.42,59.33,59.35,168913.0,52.3878,52.4143,52.3349,52.3526,168913.0
2020-01-10 13:00:00,59.35,59.41,59.32,59.39,97377.0,52.3526,52.4055,52.3261,52.3878,97377.0
2020-01-10 13:10:00,59.39,59.42,59.36,59.4,116732.0,52.3878,52.4143,52.3614,52.3967,116732.0
2020-01-10 13:20:00,59.4,59.43,59.37,59.4,130352.0,52.3967,52.4231,52.3702,52.3967,130352.0
2020-01-10 13:30:00,59.4,59.42,59.38,59.4,106271.0,52.3967,52.4143,52.379,52.3967,106271.0
2020-01-10 13:40:00,59.39,59.44,59.36,59.41,159482.0,52.3878,52.4319,52.3614,52.4055,159482.0
2020-01-10 13:50:00,59.42,59.42,59.29,59.3,178177.0,52.4143,52.4143,52.2996,52.3085,178177.0
2020-01-10 14:00:00,59.3,59.36,59.28,59.31,195331.0,52.3085,52.3614,52.2908,52.3173,195331.0
2020-01-10 14:10:00,59.31,59.31,59.21,59.24,247286.0,52.3173,52.3173,52.2291,52.2555,247286.0
2020-01-10 14:20:00,59.24,59.26,59.17,59.18,136182.0,52.2555,52.2732,52.1938,52.2026,136182.0
2020-01-10 14:30:00,59.18,59.2,59.11,59.13,207215.0,52.2026,52.2202,52.1409,52.1585,207215.0
2020-01-10 14:40:00,59.12,59.18,59.06,59.13,258875.0,52.1497,52.2026,52.0968,52.1585,258875.0
2020-01-10 14:50:00,59.14,59.17,59.07,59.13,229589.0,52.1673,52.1938,52.1056,52.1585,229589.0
2020-01-10 15:00:00,59.13,59.16,59.0,59.02,253424.0,52.1585,52.185,52.0438,52.0615,253424.0
2020-01-10 15:10:00,59.01,59.08,58.99,59.02,291833.0,52.0526,52.1144,52.035,52.0615,291833.0
2020-01-10 15:20:00,59.02,59.1,59.0,59.04,295911.0,52.0615,52.132,52.0438,52.0791,295911.0
2020-01-10 15:30:00,59.04,59.05,58.93,58.93,368304.0,52.0791,52.0879,51.9821,51.9821,368304.0
2020-01-10 15:40:00,58.94,59.01,58.87,58.93,368032.0,51.9909,52.0526,51.9292,51.9821,368032.0
2020-01-10 15:50:00,58.92,59.02,58.88,58.94,1627393.0,51.9733,52.0615,51.938,51.9909,1627393.0
2020-01-13 09:30:00,59.17,59.32,59.08,59.16,748929.0,52.1938,52.3261,52.1144,52.185,748929.0
2020-01-13 09:40:00,59.17,59.29,59.13,59.27,517080.0,52.1938,52.2996,52.1585,52.282,517080.0
2020-01-13 09:50:00,59.27,59.58,59.26,59.54,540630.0,52.282,52.5554,52.2732,52.5202,540630.0
2020-01-13 10:00:00,59.55,59.6,59.37,59.4,633585.0,52.529,52.5731,52.3702,52.3967,633585.0
2020-01-13 10:10:00,59.4,59.54,59.32,59.46,354426.0,52.3967,52.5202,52.3261,52.4496,354426.0
2020-01-13 10:20:00,59.46,59.47,59.39,59.42,315351.0,52.4496,52.4584,52.3878,52.4143,315351.0
2020-01-13 10:30:00,59.42,59.44,59.31,59.36,193263.0,52.4143,52.4319,52.3173,52.3614,193263.0
2020-01-13 10:40:00,59.35,59.43,59.34,59.42,152480.0,52.3526,52.4231,52.3437,52.4143,152480.0
2020-01-13 10:50:00,59.42,59.52,59.4,59.42,515784.0,52.4143,52.5025,52.3967,52.4143,515784.0
2020-01-13 11:00:00,59.43,59.44,59.36,59.36,115425.0,52.4231,52.4319,52.3614,52.3614,115425.0
2020-01-13 11:10:00,59.36,59.4,59.32,59.39,164568.0,52.3614,52.3967,52.3261,52.3878,164568.0
2020-01-13 11:20:00,59.39,59.56,59.39,59.52,528572.0,52.3878,52.5378,52.3878,52.5025,528572.0
2020-01-13 11:30:00,59.51,59.57,59.48,59.56,319699.0,52.4937,52.5466,52.4672,52.5378,319699.0
2020-01-13 11:40:00,59.56,59.59,59.53,59.57,223291.0,52.5378,52.5643,52.5113,52.5466,223291.0
2020-01-13 11:50:00,59.58,59.65,59.51,59.65,252713.0,52.5554,52.6172,52.4937,52.6172,252713.0
2020-01-13 12:00:00,59.65,59.68,59.59,59.62,253679.0,52.6172,52.6437,52.5643,52.5907,253679.0
2020-01-13 12:10:00,59.62,59.72,59.6,59.72,301535.0,52.5907,52.6789,52.5731,52.6789,301535.0
2020-01-13 12:20:00,59.73,59.77,59.64,59.72,355039.0,52.6878,52.723,52.6084,52.6789,355039.0
2020-01-13 12:30:00,59.72,59.78,59.64,59.66,289862.0,52.6789,52.7319,52.6084,52.626,289862.0
2020-01-13 12:40:00,59.65,59.67,59.63,59.64,88290.0,52.6172,52.6348,52.5995,52.6084,88290.0
2020-01-13 12:50:00,59.63,59.68,59.62,59.63,114909.0,52.5995,52.6437,52.5907,52.5995,114909.0
2020-01-13 13:00:00,59.63,59.68,59.6,59.66,233014.0,52.5995,52.6437,52.5731,52.626,233014.0
2020-01-13 13:10:00,59.66,59.71,59.63,59.64,167542.0,52.626,52.6701,52.5995,52.6084,167542.0
2020-01-13 13:20:00,59.65,59.69,59.61,59.62,195307.0,52.6172,52.6525,52.5819,52.5907,195307.0
2020-01-13 13:30:00,59.62,59.68,59.59,59.67,217711.0,52.5907,52.6437,52.5643,52.6348,217711.0
2020-01-13 13:40:00,59.66,59.72,59.65,59.71,160891.0,52.626,52.6789,52.6172,52.6701,160891.0
2020-01-13 13:50:00,59.7,59.7,59.63,59.64,117123.0,52.6613,52.6613,52.5995,52.6084,117123.0
2020-01-13 14:00:00,59.64,59.66,59.6,59.62,175294.0,52.6084,52.626,52.5731,52.5907,175294.0
2020-01-13 14:10:00,59.62,59.63,59.58,59.63,109895.0,52.5907,52.5995,52.5554,52.5995,109895.0
2020-01-13 14:20:00,59.64,59.68,59.61,59.66,193753.0,52.6084,52.6437,52.5819,52.626,193753.0
2020-01-13 14:30:00,59.65,59.67,59.64,59.64,179713.0,52.6172,52.6348,52.6084,52.6084,179713.0
2020-01-13 14:40:00,59.64,59.66,59.57,59.57,133115.0,52.6084,52.626,52.5466,52.5466,133115.0
2020-01-13 14:50:00,59.57,59.6,59.55,59.6,172410.0,52.5466,52.5731,52.529,52.5731,172410.0
2020-01-13 15:00:00,59.59,59.61,59.57,59.58,118262.0,52.5643,52.5819,52.5466,52.5554,118262.0
2020-01-13 15:10:00,59.57,59.59,59.52,59.53,139196.0,52.5466,52.5643,52.5025,52.5113,139196.0
2020-01-13 15:20:00,59.53,59.53,59.49,59.51,313102.0,52.5113,52.5113,52.4761,52.4937,313102.0
2020-01-13 15:30:00,59.51,59.61,59.49,59.6,438789.0,52.4937,52.5819,52.4761,52.5731,438789.0
2020-01-13 15:40:00,59.6,59.6,59.56,59.58,285874.0,52.5731,52.5731,52.5378,52.5554,285874.0
2020-01-13 15:50:00,59.58,59.69,59.54,59.58,1999375.0,52.5554,52.6525,52.5202,52.5554,1999375.0
2020-01-14 09:30:00,59.48,59.74,59.4,59.55,671249.0,52.4672,52.6966,52.3967,52.529,671249.0
2020-01-14 09:40:00,59.54,59.58,59.35,59.4,556150.0,52.5202,52.5554,52.3526,52.3967,556150.0
2020-01-14 09:50:00,59.4,59.46,59.31,59.36,971270.0,52.3967,52.4496,52.3173,52.3614,971270.0
2020-01-14 10:00:00,59.37,59.47,59.31,59.33,320165.0,52.3702,52.4584,52.3173,52.3349,320165.0
2020-01-14 10:10:00,59.34,59.36,59.26,59.28,312812.0,52.3437,52.3614,52.2732,52.2908,312812.0
2020-01-14 10:20:00,59.27,59.37,59.21,59.35,226361.0,52.282,52.3702,52.2291,52.3526,226361.0
2020-01-14 10:30:00,59.35,59.48,59.34,59.46,250852.0,52.3526,52.4672,52.3437,52.4496,250852.0
2020-01-14 10:40:00,59.47,59.47,59.29,59.3,278501.0,52.4584,52.4584,52.2996,52.3085,278501.0
2020-01-14 10:50:00,59.3,59.32,59.18,59.29,278001.0,52.3085,52.3261,52.2026,52.2996,278001.0
2020-01-14 11:00:00,59.29,59.37,59.28,59.33,190889.0,52.2996,52.3702,52.2908,52.3349,190889.0
2020-01-14 11:10:00,59.34,59.36,59.29,59.3,132205.0,52.3437,52.3614,52.2996,52.3085,132205.0
2020-01-14 11:20:00,59.3,59.35,59.26,59.32,131157.0,52.3085,52.3526,52.2732,52.3261,131157.0
2020-01-14 11:30:00,59.32,59.32,59.25,59.26,146734.0,52.3261,52.3261,52.2644,52.2732,146734.0
2020-01-14 11:40:00,59.26,59.29,59.24,59.27,165301.0,52.2732,52.2996,52.2555,52.282,165301.0
2020-01-14 11:50:00,59.28,59.35,59.27,59.35,131380.0,52.2908,52.3526,52.282,52.3526,131380.0
2020-01-14 12:00:00,59.35,59.45,59.34,59.44,126203.0,52.3526,52.4408,52.3437,52.4319,126203.0
2020-01-14 12:10:00,59.43,59.53,59.43,59.45,199181.0,52.4231,52.5113,52.4231,52.4408,199181.0
2020-01-14 12:20:00,59.45,59.5,59.45,59.47,145957.0,52.4408,52.4849,52.4408,52.4584,145957.0
2020-01-14 12:30:00,59.47,59.53,59.45,59.53,199327.0,52.4584,52.5113,52.4408,52.5113,199327.0
2020-01-14 12:40:00,59.53,59.59,59.52,59.56,151048.0,52.5113,52.5643,52.5025,52.5378,151048.0
2020-01-14 12:50:00,59.56,59.61,59.54,59.58,114127.0,52.5378,52.5819,52.5202,52.5554,114127.0
2020-01-14 13:00:00,59.58,59.63,59.57,59.61,238671.0,52.5554,52.5995,52.5466,52.5819,238671.0
2020-01-14 13:10:00,59.61,59.65,59.57,59.64,111774.0,52.5819,52.6172,52.5466,52.6084,111774.0
2020-01-14 13:20:00,59.64,59.71,59.63,59.7,99710.0,52.6084,52.6701,52.5995,52.6613,99710.0
2020-01-14 13:30:00,59.69,59.74,59.37,59.59,756049.0,52.6525,52.6966,52.3702,52.5643,756049.0
2020-01-14 13:40:00,59.6,59.64,59.42,59.55,382921.0,52.5731,52.6084,52.4143,52.529,382921.0
2020-01-14 13:50:00,59.56,59.58,59.4,59.43,181179.0,52.5378,52.5554,52.3967,52.4231,181179.0
2020-01-14 14:00:00,59.44,59.47,59.32,59.37,274836.0,52.4319,52.4584,52.3261,52.3702,274836.0
2020-01-14 14:10:00,59.37,59.42,59.3,59.37,286304.0,52.3702,52.4143,52.3085,52.3702,286304.0
2020-01-14 14:20:00,59.37,59.45,59.3,59.45,211358.0,52.3702,52.4408,52.3085,52.4408,211358.0
2020-01-14 14:30:00,59.45,59.55,59.4,59.54,222421.0,52.4408,52.529,52.3967,52.5202,222421.0
2020-01-14 14:40:00,59.54,59.54,59.47,59.48,208335.0,52.5202,52.5202,52.4584,52.4672,208335.0
2020-01-14 14:50:00,59.48,59.49,59.41,59.44,231717.0,52.4672,52.4761,52.4055,52.4319,231717.0
2020-01-14 15:00:00,59.44,59.47,59.38,59.39,229844.0,52.4319,52.4584,52.379,52.3878,229844.0
2020-01-14 15:10:00,59.39,59.41,59.3,59.35,211787.0,52.3878,52.4055,52.3085,52.3526,211787.0
2020-01-14 15:20:00,59.34,59.4,59.28,59.3,297731.0,52.3437,52.3967,52.2908,52.3085,297731.0
2020-01-14 15:30:00,59.3,59.38,59.26,59.38,406102.0,52.3085,52.379,52.2732,52.379,406102.0
2020-01-14 15:40:00,59.38,59.43,59.33,59.34,293351.0,52.379,52.4231,52.3349,52.3437,293351.0
2020-01-14 15:50:00,59.33,59.45,59.27,59.44,1355426.0,52.3349,52.4408,52.282,52.4319,1355426.0
2020-01-15 09:30:00,59.3,59.36,59.11,59.31,685098.0,52.3085,52.3614,52.1409,52.3173,685098.0
2020-01-15 09:40:00,59.31,59.41,59.2,59.24,410945.0,52.3173,52.4055,52.2202,52.2555,410945.0
2020-01-15 09:50:00,59.23,59.38,59.2,59.34,298368.0,52.2467,52.379,52.2202,52.3437,298368.0
2020-01-15 10:00:00,59.34,59.38,59.28,59.32,379683.0,52.3437,52.379,52.2908,52.3261,379683.0
2020-01-15 10:10:00,59.32,59.37,59.14,59.2,323492.0,52.3261,52.3702,52.1673,52.2202,323492.0
2020-01-15 10:20:00,59.19,59.25,59.09,59.22,451498.0,52.2114,52.2644,52.1232,52.2379,451498.0
2020-01-15 10:30:00,59.22,59.27,59.12,59.23,296416.0,52.2379,52.282,52.1497,52.2467,296416.0
2020-01-15 10:40:00,59.23,59.3,59.21,59.25,212417.0,52.2467,52.3085,52.2291,52.2644,212417.0
2020-01-15 10:50:00,59.24,59.37,59.23,59.37,226421.0,52.2555,52.3702,52.2467,52.3702,226421.0
2020-01-15 11:00:00,59.37,59.42,59.33,59.4,339816.0,52.3702,52.4143,52.3349,52.3967,339816.0
2020-01-15 11:10:00,59.39,59.65,59.26,59.55,945386.0,52.3878,52.6172,52.2732,52.529,945386.0
2020-01-15 11:20:00,59.55,59.55,59.37,59.4,312501.0,52.529,52.529,52.3702,52.3967,312501.0
2020-01-15 11:30:00,59.4,59.41,59.24,59.39,333955.0,52.3967,52.4055,52.2555,52.3878,333955.0
2020-01-15 11:40:00,59.39,59.4,59.32,59.38,249701.0,52.3878,52.3967,52.3261,52.379,249701.0
2020-01-15 11:50:00,59.37,59.41,59.31,59.34,312909.0,52.3702,52.4055,52.3173,52.3437,312909.0
2020-01-15 12:00:00,59.33,59.35,59.27,59.32,211551.0,52.3349,52.3526,52.282,52.3261,211551.0
2020-01-15 12:10:00,59.32,59.32,59.24,59.28,188153.0,52.3261,52.3261,52.2555,52.2908,188153.0
2020-01-15 12:20:00,59.28,59.29,59.21,59.22,192293.0,52.2908,52.2996,52.2291,52.2379,192293.0
2020-01-15 12:30:00,59.22,59.23,59.13,59.22,270871.0,52.2379,52.2467,52.1585,52.2379,270871.0
2020-01-15 12:40:00,59.23,59.28,59.14,59.14,191111.0,52.2467,52.2908,52.1673,52.1673,191111.0
2020-01-15 12:50:00,59.14,59.15,59.05,59.06,332301.0,52.1673,52.1761,52.0879,52.0968,332301.0
2020-01-15 13:00:00,59.06,59.09,58.97,59.01,445859.0,52.0968,52.1232,52.0174,52.0526,445859.0
2020-01-15 13:10:00,59.01,59.08,58.99,59.04,161033.0,52.0526,52.1144,52.035,52.0791,161033.0
2020-01-15 13:20:00,59.04,59.06,58.95,58.98,207528.0,52.0791,52.0968,51.9997,52.0262,207528.0
2020-01-15 13:30:00,58.98,59.01,58.89,58.98,335683.0,52.0262,52.0526,51.9468,52.0262,335683.0
2020-01-15 13:40:00,58.98,59.02,58.96,58.97,124624.0,52.0262,52.0615,52.0085,52.0174,124624.0
2020-01-15 13:50:00,58.97,59.0,58.82,58.88,314572.0,52.0174,52.0438,51.885,51.938,314572.0
2020-01-15 14:00:00,58.88,58.97,58.82,58.96,354153.0,51.938,52.0174,51.885,52.0085,354153.0
2020-01-15 14:10:00,58.96,59.01,58.95,59.0,196702.0,52.0085,52.0526,51.9997,52.0438,196702.0
2020-01-15 14:20:00,59.0,59.05,58.98,59.04,203705.0,52.0438,52.0879,52.0262,52.0791,203705.0
2020-01-15 14:30:00,59.04,59.06,58.98,59.0,212615.0,52.0791,52.0968,52.0262,52.0438,212615.0
2020-01-15 14:40:00,59.0,59.02,58.97,58.98,133365.0,52.0438,52.0615,52.0174,52.0262,133365.0
2020-01-15 14:50:00,58.99,58.99,58.9,58.93,153454.0,52.035,52.035,51.9556,51.9821,153454.0
2020-01-15 15:00:00,58.93,58.94,58.84,58.84,212383.0,51.9821,51.9909,51.9027,51.9027,212383.0
2020-01-15 15:10:00,58.85,58.95,58.84,58.92,306283.0,51.9115,51.9997,51.9027,51.9733,306283.0
2020-01-15 15:20:00,58.92,58.93,58.78,58.84,236126.0,51.9733,51.9821,51.8498,51.9027,236126.0
2020-01-15 15:30:00,58.84,58.87,58.75,58.86,382468.0,51.9027,51.9292,51.8233,51.9203,382468.0
2020-01-15 15:40:00,58.86,58.89,58.78,58.88,445578.0,51.9203,51.9468,51.8498,51.938,445578.0
2020-01-15 15:50:00,58.89,58.99,58.87,58.93,1454707.0,51.9468,52.035,51.9292,51.9821,1454707.0
2020-01-16 09:30:00,59.25,59.4,59.07,59.19,1071632.0,52.2644,52.3967,52.1056,52.2114,1071632.0
2020-01-16 09:40:00,59.19,59.43,59.16,59.2,835514.0,52.2114,52.4231,52.185,52.2202,835514.0
2020-01-16 09:50:00,59.2,59.36,59.19,59.27,495412.0,52.2202,52.3614,52.2114,52.282,495412.0
2020-01-16 10:00:00,59.26,59.36,59.21,59.27,374876.0,52.2732,52.3614,52.2291,52.282,374876.0
2020-01-16 10:10:00,59.27,59.4,59.21,59.36,563897.0,52.282,52.3967,52.2291,52.3614,563897.0
2020-01-16 10:20:00,59.36,59.52,59.32,59.49,340683.0,52.3614,52.5025,52.3261,52.4761,340683.0
2020-01-16 10:30:00,59.5,59.52,59.32,59.34,270481.0,52.4849,52.5025,52.3261,52.3437,270481.0
2020-01-16 10:40:00,59.34,59.38,59.26,59.36,431481.0,52.3437,52.379,52.2732,52.3614,431481.0
2020-01-16 10:50:00,59.35,59.39,59.29,59.36,261814.0,52.3526,52.3878,52.2996,52.3614,261814.0
2020-01-16 11:00:00,59.36,59.4,59.32,59.34,206982.0,52.3614,52.3967,52.3261,52.3437,206982.0
2020-01-16 11:10:00,59.35,59.36,59.19,59.22,323336.0,52.3526,52.3614,52.2114,52.2379,323336.0
2020-01-16 11:20:00,59.21,59.29,59.2,59.29,191659.0,52.2291,52.2996,52.2202,52.2996,191659.0
2020-01-16 11:30:00,59.29,59.32,59.23,59.28,162922.0,52.2996,52.3261,52.2467,52.2908,162922.0
2020-01-16 11:40:00,59.28,59.39,59.24,59.37,274411.0,52.2908,52.3878,52.2555,52.3702,274411.0
2020-01-16 11:50:00,59.38,59.38,59.28,59.31,221389.0,52.379,52.379,52.2908,52.3173,221389.0
2020-01-16 12:00:00,59.31,59.37,59.29,59.36,136302.0,52.3173,52.3702,52.2996,52.3614,136302.0
2020-01-16 12:10:00,59.36,59.47,59.35,59.46,491695.0,52.3614,52.4584,52.3526,52.4496,491695.0
2020-01-16 12:20:00,59.45,59.46,59.33,59.34,198272.0,52.4408,52.4496,52.3349,52.3437,198272.0
2020-01-16 12:30:00,59.34,59.39,59.33,59.35,164284.0,52.3437,52.3878,52.3349,52.3526,164284.0
2020-01-16 12:40:00,59.35,59.36,59.29,59.31,149065.0,52.3526,52.3614,52.2996,52.3173,149065.0
2020-01-16 12:50:00,59.32,59.32,59.22,59.23,160250.0,52.3261,52.3261,52.2379,52.2467,160250.0
2020-01-16 13:00:00,59.24,59.3,59.23,59.26,140096.0,52.2555,52.3085,52.2467,52.2732,140096.0
2020-01-16 13:10:00,59.27,59.27,59.21,59.21,169867.0,52.282,52.282,52.2291,52.2291,169867.0
2020-01-16 13:20:00,59.22,59.27,59.21,59.27,121163.0,52.2379,52.282,52.2291,52.282,121163.0
2020-01-16 13:30:00,59.27,59.41,59.26,59.41,158907.0,52.282,52.4055,52.2732,52.4055,158907.0
2020-01-16 13:40:00,59.41,59.48,59.4,59.46,261421.0,52.4055,52.4672,52.3967,52.4496,261421.0
2020-01-16 13:50:00,59.46,59.46,59.4,59.41,464665.0,52.4496,52.4496,52.3967,52.4055,464665.0
2020-01-16 14:00:00,59.42,59.45,59.39,59.43,312555.0,52.4143,52.4408,52.3878,52.4231,312555.0
2020-01-16 14:10:00,59.43,59.43,59.37,59.39,192680.0,52.4231,52.4231,52.3702,52.3878,192680.0
2020-01-16 14:20:00,59.39,59.42,59.36,59.4,173055.0,52.3878,52.4143,52.3614,52.3967,173055.0
2020-01-16 14:30:00,59.4,59.42,59.37,59.41,119005.0,52.3967,52.4143,52.3702,52.4055,119005.0
2020-01-16 14:40:00,59.41,59.42,59.35,59.37,130120.0,52.4055,52.4143,52.3526,52.3702,130120.0
2020-01-16 14:50:00,59.38,59.41,59.37,59.39,296180.0,52.379,52.4055,52.3702,52.3878,296180.0
2020-01-16 15:00:00,59.38,59.45,59.35,59.44,231096.0,52.379,52.4408,52.3526,52.4319,231096.0
2020-01-16 15:10:00,59.44,59.5,59.42,59.5,167363.0,52.4319,52.4849,52.4143,52.4849,167363.0
2020-01-16 15:20:00,59.5,59.57,59.49,59.54,249911.0,52.4849,52.5466,52.4761,52.5202,249911.0
2020-01-16 15:30:00,59.53,59.65,59.53,59.64,330210.0,52.5113,52.6172,52.5113,52.6084,330210.0
2020-01-16 15:40:00,59.64,59.68,59.6,59.64,500178.0,52.6084,52.6437,52.5731,52.6084,500178.0
2020-01-16 15:50:00,59.64,59.84,59.48,59.62,3350803.0,52.6084,52.7848,52.4672,52.5907,3350803.0
2020-01-17 09:30:00,59.92,60.0,59.61,59.62,2711227.0,52.8554,52.9259,52.5819,52.5907,2711227.0
2020-01-17 09:40:00,59.61,59.7,59.43,59.6,922972.0,52.5819,52.6613,52.4231,52.5731,922972.0
2020-01-17 09:50:00,59.6,59.6,59.45,59.48,459610.0,52.5731,52.5731,52.4408,52.4672,459610.0
2020-01-17 10:00:00,59.48,59.6,59.46,59.57,426399.0,52.4672,52.5731,52.4496,52.5466,426399.0
2020-01-17 10:10:00,59.56,59.58,59.46,59.51,271177.0,52.5378,52.5554,52.4496,52.4937,271177.0
2020-01-17 10:20:00,59.51,59.59,59.47,59.58,359614.0,52.4937,52.5643,52.4584,52.5554,359614.0
2020-01-17 10:30:00,59.57,59.58,59.42,59.46,295233.0,52.5466,52.5554,52.4143,52.4496,295233.0
2020-01-17 10:40:00,59.46,59.49,59.41,59.42,203545.0,52.4496,52.4761,52.4055,52.4143,203545.0
2020-01-17 10:50:00,59.43,59.53,59.39,59.51,190787.0,52.4231,52.5113,52.3878,52.4937,190787.0
2020-01-17 11:00:00,59.51,59.53,59.43,59.45,190755.0,52.4937,52.5113,52.4231,52.4408,190755.0
2020-01-17 11:10:00,59.45,59.46,59.24,59.28,392908.0,52.4408,52.4496,52.2555,52.2908,392908.0
2020-01-17 11:20:00,59.29,59.34,59.24,59.29,159780.0,52.2996,52.3437,52.2555,52.2996,159780.0
2020-01-17 11:30:00,59.29,59.35,59.26,59.33,172355.0,52.2996,52.3526,52.2732,52.3349,172355.0
2020-01-17 11:40:00,59.33,59.42,59.3,59.42,142154.0,52.3349,52.4143,52.3085,52.4143,142154.0
2020-01-17 11:50:00,59.42,59.43,59.37,59.41,102762.0,52.4143,52.4231,52.3702,52.4055,102762.0
2020-01-17 12:00:00,59.41,59.42,59.37,59.41,117813.0,52.4055,52.4143,52.3702,52.4055,117813.0
2020-01-17 12:10:00,59.41,59.46,59.4,59.45,122112.0,52.4055,52.4496,52.3967,52.4408,122112.0
2020-01-17 12:20:00,59.45,59.49,59.42,59.48,184094.0,52.4408,52.4761,52.4143,52.4672,184094.0
2020-01-17 12:30:00,59.48,59.52,59.44,59.52,191004.0,52.4672,52.5025,52.4319,52.5025,191004.0
2020-01-17 12:40:00,59.51,59.53,59.47,59.48,173492.0,52.4937,52.5113,52.4584,52.4672,173492.0
2020-01-17 12:50:00,59.48,59.51,59.47,59.48,127859.0,52.4672,52.4937,52.4584,52.4672,127859.0
2020-01-17 13:00:00,59.47,59.52,59.46,59.52,194937.0,52.4584,52.5025,52.4496,52.5025,194937.0
2020-01-17 13:10:00,59.52,59.55,59.51,59.53,119105.0,52.5025,52.529,52.4937,52.5113,119105.0
2020-01-17 13:20:00,59.53,59.53,59.48,59.48,129047.0,52.5113,52.5113,52.4672,52.4672,129047.0
2020-01-17 13:30:00,59.48,59.53,59.48,59.5,159375.0,52.4672,52.5113,52.4672,52.4849,159375.0
2020-01-17 13:40:00,59.5,59.55,59.48,59.55,283665.0,52.4849,52.529,52.4672,52.529,283665.0
2020-01-17 13:50:00,59.55,59.62,59.54,59.59,190552.0,52.529,52.5907,52.5202,52.5643,190552.0
2020-01-17 14:00:00,59.59,59.59,59.48,59.5,216689.0,52.5643,52.5643,52.4672,52.4849,216689.0
2020-01-17 14:10:00,59.5,59.52,59.49,59.5,183631.0,52.4849,52.5025,52.4761,52.4849,183631.0
2020-01-17 14:20:00,59.5,59.52,59.48,59.51,161226.0,52.4849,52.5025,52.4672,52.4937,161226.0
2020-01-17 14:30:00,59.52,59.55,59.48,59.51,435120.0,52.5025,52.529,52.4672,52.4937,435120.0
2020-01-17 14:40:00,59.51,59.52,59.45,59.47,210213.0,52.4937,52.5025,52.4408,52.4584,210213.0
2020-01-17 14:50:00,59.46,59.5,59.43,59.5,231336.0,52.4496,52.4849,52.4231,52.4849,231336.0
2020-01-17 15:00:00,59.49,59.52,59.39,59.44,381247.0,52.4761,52.5025,52.3878,52.4319,381247.0
2020-01-17 15:10:00,59.44,59.51,59.41,59.5,215804.0,52.4319,52.4937,52.4055,52.4849,215804.0
2020-01-17 15:20:00,59.5,59.56,59.48,59.53,353850.0,52.4849,52.5378,52.4672,52.5113,353850.0
2020-01-17 15:30:00,59.53,59.57,59.5,59.51,447196.0,52.5113,52.5466,52.4849,52.4937,447196.0
2020-01-17 15:40:00,59.51,59.57,59.5,59.54,461139.0,52.4937,52.5466,52.4849,52.5202,461139.0
2020-01-17 15:50:00,59.54,59.69,59.52,59.6,2994132.0,52.5202,52.6525,52.5025,52.5731,2994132.0
2020-01-21 09:30:00,59.81,60.8,59.79,60.63,2727649.0,52.7583,53.6316,52.7407,53.4816,2727649.0
2020-01-21 09:40:00,60.63,60.86,60.5,60.84,1288781.0,53.4816,53.6845,53.367,53.6669,1288781.0
2020-01-21 09:50:00,60.84,61.0,60.83,60.87,1130325.0,53.6669,53.808,53.6581,53.6934,1130325.0
2020-01-21 10:00:00,60.87,60.93,60.69,60.78,859759.0,53.6934,53.7463,53.5346,53.614,859759.0
2020-01-21 10:10:00,60.78,60.78,60.62,60.62,978811.0,53.614,53.614,53.4728,53.4728,978811.0
2020-01-21 10:20:00,60.62,60.66,60.52,60.63,667207.0,53.4728,53.5081,53.3846,53.4816,667207.0
2020-01-21 10:30:00,60.63,60.75,60.6,60.67,442821.0,53.4816,53.5875,53.4552,53.5169,442821.0
2020-01-21 10:40:00,60.68,60.77,60.67,60.73,357812.0,53.5258,53.6051,53.5169,53.5699,357812.0
2020-01-21 10:50:00,60.74,60.79,60.68,60.72,402967.0,53.5787,53.6228,53.5258,53.561,402967.0
2020-01-21 11:00:00,60.72,60.72,60.64,60.7,262240.0,53.561,53.561,53.4905,53.5434,262240.0
2020-01-21 11:10:00,60.69,60.8,60.67,60.79,301152.0,53.5346,53.6316,53.5169,53.6228,301152.0
2020-01-21 11:20:00,60.79,60.81,60.71,60.77,290217.0,53.6228,53.6404,53.5522,53.6051,290217.0
2020-01-21 11:30:00,60.77,60.88,60.76,60.87,382311.0,53.6051,53.7022,53.5963,53.6934,382311.0
2020-01-21 11:40:00,60.88,61.0,60.87,60.99,406606.0,53.7022,53.808,53.6934,53.7992,406606.0
2020-01-21 11:50:00,60.99,61.07,60.91,60.96,1128705.0,53.7992,53.8698,53.7286,53.7727,1128705.0
2020-01-21 12:00:00,60.96,60.97,60.88,60.91,257117.0,53.7727,53.7816,53.7022,53.7286,257117.0
2020-01-21 12:10:00,60.9,60.99,60.88,60.94,229735.0,53.7198,53.7992,53.7022,53.7551,229735.0
2020-01-21 12:20:00,60.95,61.01,60.94,60.99,244308.0,53.7639,53.8168,53.7551,53.7992,244308.0
2020-01-21 12:30:00,60.98,61.11,60.97,61.07,344144.0,53.7904,53.9051,53.7816,53.8698,344144.0
2020-01-21 12:40:00,61.07,61.15,61.06,61.13,643681.0,53.8698,53.9403,53.8609,53.9227,643681.0
2020-01-21 12:50:00,61.12,61.25,61.12,61.25,350488.0,53.9139,54.0285,53.9139,54.0285,350488.0
2020-01-21 13:00:00,61.25,61.25,61.16,61.19,306207.0,54.0285,54.0285,53.9492,53.9756,306207.0
2020-01-21 13:10:00,61.19,61.21,61.05,61.08,278045.0,53.9756,53.9933,53.8521,53.8786,278045.0
2020-01-21 13:20:00,61.08,61.14,61.02,61.03,343036.0,53.8786,53.9315,53.8257,53.8345,343036.0
2020-01-21 13:30:00,61.04,61.06,60.85,60.88,384258.0,53.8433,53.8609,53.6757,53.7022,384258.0
2020-01-21 13:40:00,60.89,60.91,60.81,60.86,335187.0,53.711,53.7286,53.6404,53.6845,335187.0
2020-01-21 13:50:00,60.86,60.88,60.75,60.77,350291.0,53.6845,53.7022,53.5875,53.6051,350291.0
2020-01-21 14:00:00,60.77,60.81,60.71,60.79,341185.0,53.6051,53.6404,53.5522,53.6228,341185.0
2020-01-21 14:10:00,60.79,60.84,60.76,60.76,278080.0,53.6228,53.6669,53.5963,53.5963,278080.0
2020-01-21 14:20:00,60.77,60.79,60.68,60.72,342525.0,53.6051,53.6228,53.5258,53.561,342525.0
2020-01-21 14:30:00,60.72,60.73,60.63,60.69,289982.0,53.561,53.5699,53.4816,53.5346,289982.0
2020-01-21 14:40:00,60.69,60.69,60.54,60.57,363715.0,53.5346,53.5346,53.4023,53.4287,363715.0
2020-01-21 14:50:00,60.56,60.72,60.55,60.72,346509.0,53.4199,53.561,53.4111,53.561,346509.0
2020-01-21 15:00:00,60.72,60.81,60.71,60.77,287531.0,53.561,53.6404,53.5522,53.6051,287531.0
2020-01-21 15:10:00,60.77,60.83,60.76,60.8,270589.0,53.6051,53.6581,53.5963,53.6316,270589.0
2020-01-21 15:20:00,60.79,60.81,60.73,60.76,299875.0,53.6228,53.6404,53.5699,53.5963,299875.0
2020-01-21 15:30:00,60.76,60.81,60.65,60.67,376068.0,53.5963,53.6404,53.4993,53.5169,376068.0
2020-01-21 15:40:00,60.66,60.72,60.6,60.6,360762.0,53.5081,53.561,53.4552,53.4552,360762.0
2020-01-21 15:50:00,60.6,60.63,60.48,60.54,1644087.0,53.4552,53.4816,53.3493,53.4023,1644087.0
2020-01-22 09:30:00,61.0,61.38,60.97,61.37,1406584.0,53.808,54.1432,53.7816,54.1344,1406584.0
2020-01-22 09:40:00,61.37,61.39,61.24,61.3,694082.0,54.1344,54.152,54.0197,54.0727,694082.0
2020-01-22 09:50:00,61.3,61.57,61.26,61.53,867885.0,54.0727,54.3108,54.0374,54.2755,867885.0
2020-01-22 10:00:00,61.53,61.61,61.44,61.59,681739.0,54.2755,54.3461,54.1961,54.3285,681739.0
2020-01-22 10:10:00,61.59,61.84,61.58,61.83,1106917.0,54.3285,54.549,54.3196,54.5402,1106917.0
2020-01-22 10:20:00,61.83,61.95,61.79,61.91,568560.0,54.5402,54.646,54.5049,54.6107,568560.0
2020-01-22 10:30:00,61.91,61.98,61.87,61.98,389578.0,54.6107,54.6725,54.5754,54.6725,389578.0
2020-01-22 10:40:00,61.98,62.11,61.96,62.01,815598.0,54.6725,54.7872,54.6548,54.6989,815598.0
2020-01-22 10:50:00,62.01,62.02,61.85,61.97,603988.0,54.6989,54.7078,54.5578,54.6637,603988.0
2020-01-22 11:00:00,61.97,62.06,61.92,62.0,391650.0,54.6637,54.743,54.6196,54.6901,391650.0
2020-01-22 11:10:00,62.0,62.07,61.92,62.02,367626.0,54.6901,54.7519,54.6196,54.7078,367626.0
2020-01-22 11:20:00,62.02,62.19,61.99,62.17,359311.0,54.7078,54.8577,54.6813,54.8401,359311.0
2020-01-22 11:30:00,62.16,62.24,62.13,62.19,412770.0,54.8313,54.9018,54.8048,54.8577,412770.0
2020-01-22 11:40:00,62.2,62.23,62.13,62.13,231837.0,54.8665,54.893,54.8048,54.8048,231837.0
2020-01-22 11:50:00,62.13,62.18,62.04,62.09,263587.0,54.8048,54.8489,54.7254,54.7695,263587.0
2020-01-22 12:00:00,62.08,62.1,62.01,62.1,291278.0,54.7607,54.7783,54.6989,54.7783,291278.0
2020-01-22 12:10:00,62.1,62.15,62.01,62.04,237196.0,54.7783,54.8224,54.6989,54.7254,237196.0
2020-01-22 12:20:00,62.04,62.19,62.03,62.18,415464.0,54.7254,54.8577,54.7166,54.8489,415464.0
2020-01-22 12:30:00,62.19,62.24,62.18,62.22,260803.0,54.8577,54.9018,54.8489,54.8842,260803.0
2020-01-22 12:40:00,62.22,62.31,62.21,62.29,398113.0,54.8842,54.9636,54.8754,54.9459,398113.0
2020-01-22 12:50:00,62.28,62.32,62.15,62.17,332622.0,54.9371,54.9724,54.8224,54.8401,332622.0
2020-01-22 13:00:00,62.18,62.2,62.12,62.16,238630.0,54.8489,54.8665,54.796,54.8313,238630.0
2020-01-22 13:10:00,62.16,62.29,62.14,62.29,230671.0,54.8313,54.9459,54.8136,54.9459,230671.0
2020-01-22 13:20:00,62.29,62.35,62.28,62.32,222274.0,54.9459,54.9989,54.9371,54.9724,222274.0
2020-01-22 13:30:00,62.32,62.35,62.26,62.34,250808.0,54.9724,54.9989,54.9195,54.99,250808.0
2020-01-22 13:40:00,62.33,62.47,62.33,62.43,388102.0,54.9812,55.1047,54.9812,55.0694,388102.0
2020-01-22 13:50:00,62.42,62.45,62.19,62.23,353419.0,55.0606,55.0871,54.8577,54.893,353419.0
2020-01-22 14:00:00,62.23,62.35,62.2,62.34,527682.0,54.893,54.9989,54.8665,54.99,527682.0
2020-01-22 14:10:00,62.34,62.36,62.29,62.34,330251.0,54.99,55.0077,54.9459,54.99,330251.0
2020-01-22 14:20:00,62.34,62.48,62.32,62.48,547501.0,54.99,55.1135,54.9724,55.1135,547501.0
2020-01-22 14:30:00,62.48,62.48,62.33,62.35,718866.0,55.1135,55.1135,54.9812,54.9989,718866.0
2020-01-22 14:40:00,62.35,62.38,62.31,62.37,311409.0,54.9989,55.0253,54.9636,55.0165,311409.0
2020-01-22 14:50:00,62.37,62.45,62.36,62.4,570071.0,55.0165,55.0871,55.0077,55.043,570071.0
2020-01-22 15:00:00,62.4,62.41,62.28,62.36,701258.0,55.043,55.0518,54.9371,55.0077,701258.0
2020-01-22 15:10:00,62.36,62.39,62.26,62.3,643233.0,55.0077,55.0341,54.9195,54.9548,643233.0
2020-01-22 15:20:00,62.3,62.31,62.22,62.26,584710.0,54.9548,54.9636,54.8842,54.9195,584710.0
2020-01-22 15:30:00,62.26,62.54,62.26,62.54,834696.0,54.9195,55.1665,54.9195,55.1665,834696.0
2020-01-22 15:40:00,62.54,62.6,62.47,62.6,983255.0,55.1665,55.2194,55.1047,55.2194,983255.0
2020-01-22 15:50:00,62.6,62.85,62.5,62.78,3104370.0,55.2194,55.4399,55.1312,55.3782,3104370.0
2020-01-23 09:30:00,62.85,63.54,62.81,62.94,2264483.0,55.4399,56.0486,55.4046,55.5193,2264483.0
2020-01-23 09:40:00,62.93,63.1,62.82,63.08,1054172.0,55.5105,55.6604,55.4134,55.6428,1054172.0
2020-01-23 09:50:00,63.08,63.3,62.99,63.24,883659.0,55.6428,55.8369,55.5634,55.7839,883659.0
2020-01-23 10:00:00,63.25,63.25,63.01,63.14,591717.0,55.7927,55.7927,55.581,55.6957,591717.0
2020-01-23 10:10:00,63.14,63.16,63.01,63.02,443226.0,55.6957,55.7134,55.581,55.5899,443226.0
2020-01-23 10:20:00,63.03,63.28,62.91,63.28,797593.0,55.5987,55.8192,55.4928,55.8192,797593.0
2020-01-23 10:30:00,63.28,63.47,63.21,63.23,765557.0,55.8192,55.9868,55.7575,55.7751,765557.0
2020-01-23 10:40:00,63.23,63.39,63.2,63.24,509501.0,55.7751,55.9162,55.7486,55.7839,509501.0
2020-01-23 10:50:00,63.26,63.35,63.11,63.34,492572.0,55.8016,55.881,55.6693,55.8721,492572.0
2020-01-23 11:00:00,63.34,63.43,63.3,63.35,565119.0,55.8721,55.9515,55.8369,55.881,565119.0
2020-01-23 11:10:00,63.35,63.42,63.22,63.22,418347.0,55.881,55.9427,55.7663,55.7663,418347.0
2020-01-23 11:20:00,63.22,63.23,63.07,63.09,420380.0,55.7663,55.7751,55.634,55.6516,420380.0
2020-01-23 11:30:00,63.09,63.25,63.09,63.22,441989.0,55.6516,55.7927,55.6516,55.7663,441989.0
2020-01-23 11:40:00,63.22,63.37,63.21,63.32,565549.0,55.7663,55.8986,55.7575,55.8545,565549.0
2020-01-23 11:50:00,63.32,63.47,63.31,63.45,497692.0,55.8545,55.9868,55.8457,55.9692,497692.0
2020-01-23 12:00:00,63.44,63.46,63.36,63.44,354645.0,55.9603,55.978,55.8898,55.9603,354645.0
2020-01-23 12:10:00,63.44,63.52,63.43,63.46,407177.0,55.9603,56.0309,55.9515,55.978,407177.0
2020-01-23 12:20:00,63.46,63.68,63.45,63.59,850713.0,55.978,56.172,55.9692,56.0927,850713.0
2020-01-23 12:30:00,63.59,63.63,63.52,63.56,410607.0,56.0927,56.1279,56.0309,56.0662,410607.0
2020-01-23 12:40:00,63.56,63.64,63.51,63.55,399879.0,56.0662,56.1368,56.0221,56.0574,399879.0
2020-01-23 12:50:00,63.55,63.57,63.37,63.42,476880.0,56.0574,56.075,55.8986,55.9427,476880.0
2020-01-23 13:00:00,63.43,63.45,63.38,63.4,324909.0,55.9515,55.9692,55.9074,55.9251,324909.0
2020-01-23 13:10:00,63.4,63.44,63.31,63.39,565828.0,55.9251,55.9603,55.8457,55.9162,565828.0
2020-01-23 13:20:00,63.39,63.53,63.34,63.34,444062.0,55.9162,56.0397,55.8721,55.8721,444062.0
2020-01-23 13:30:00,63.34,63.42,63.34,63.35,787661.0,55.8721,55.9427,55.8721,55.881,787661.0
2020-01-23 13:40:00,63.35,63.45,63.35,63.43,392750.0,55.881,55.9692,55.881,55.9515,392750.0
2020-01-23 13:50:00,63.43,63.46,63.4,63.41,302484.0,55.9515,55.978,55.9251,55.9339,302484.0
2020-01-23 14:00:00,63.42,63.56,63.42,63.55,382985.0,55.9427,56.0662,55.9427,56.0574,382985.0
2020-01-23 14:10:00,63.56,63.58,63.5,63.57,390621.0,56.0662,56.0838,56.0133,56.075,390621.0
2020-01-23 14:20:00,63.57,63.64,63.56,63.62,370405.0,56.075,56.1368,56.0662,56.1191,370405.0
2020-01-23 14:30:00,63.62,63.71,63.62,63.64,404490.0,56.1191,56.1985,56.1191,56.1368,404490.0
2020-01-23 14:40:00,63.64,63.64,63.5,63.52,597324.0,56.1368,56.1368,56.0133,56.0309,597324.0
2020-01-23 14:50:00,63.52,63.68,63.51,63.67,652422.0,56.0309,56.172,56.0221,56.1632,652422.0
2020-01-23 15:00:00,63.67,63.69,63.58,63.62,713098.0,56.1632,56.1809,56.0838,56.1191,713098.0
2020-01-23 15:10:00,63.63,63.63,63.48,63.51,1007666.0,56.1279,56.1279,55.9956,56.0221,1007666.0
2020-01-23 15:20:00,63.51,63.54,63.46,63.49,928401.0,56.0221,56.0486,55.978,56.0044,928401.0
2020-01-23 15:30:00,63.49,63.51,63.33,63.44,1234218.0,56.0044,56.0221,55.8633,55.9603,1234218.0
2020-01-23 15:40:00,63.44,63.46,63.33,63.36,1199500.0,55.9603,55.978,55.8633,55.8898,1199500.0
2020-01-23 15:50:00,63.36,63.5,63.17,63.31,3626908.0,55.8898,56.0133,55.7222,55.8457,3626908.0
2020-01-24 09:30:00,66.55,68.39,66.46,68.36,8775371.0,58.7037,60.3267,58.6243,60.3003,8775371.0
2020-01-24 09:40:00,68.36,68.66,67.83,68.03,5252742.0,60.3003,60.5649,59.8328,60.0092,5252742.0
2020-01-24 09:50:00,68.05,68.75,67.98,68.32,4009312.0,60.0268,60.6443,59.9651,60.265,4009312.0
2020-01-24 10:00:00,68.33,68.69,68.3,68.56,2723628.0,60.2738,60.5914,60.2473,60.4767,2723628.0
2020-01-24 10:10:00,68.56,68.63,67.77,67.82,3000436.0,60.4767,60.5384,59.7798,59.8239,3000436.0
2020-01-24 10:20:00,67.82,68.1,67.76,67.89,2407695.0,59.8239,60.0709,59.771,59.8857,2407695.0
2020-01-24 10:30:00,67.88,68.35,67.82,68.34,2042491.0,59.8769,60.2914,59.8239,60.2826,2042491.0
2020-01-24 10:40:00,68.33,68.34,68.0,68.16,1439370.0,60.2738,60.2826,59.9827,60.1239,1439370.0
2020-01-24 10:50:00,68.15,68.72,68.12,68.67,1727551.0,60.115,60.6178,60.0886,60.5737,1727551.0
2020-01-24 11:00:00,68.68,68.96,68.66,68.89,2069779.0,60.5825,60.8295,60.5649,60.7678,2069779.0
2020-01-24 11:10:00,68.9,69.29,68.77,68.94,2915356.0,60.7766,61.1206,60.6619,60.8119,2915356.0
2020-01-24 11:20:00,68.93,69.09,68.64,68.71,1839041.0,60.8031,60.9442,60.5473,60.609,1839041.0
2020-01-24 11:30:00,68.7,68.94,68.52,68.88,1791342.0,60.6002,60.8119,60.4414,60.759,1791342.0
2020-01-24 11:40:00,68.89,69.1,68.75,68.99,1244499.0,60.7678,60.953,60.6443,60.856,1244499.0
2020-01-24 11:50:00,69.0,69.13,68.93,69.06,936368.0,60.8648,60.9795,60.8031,60.9177,936368.0
2020-01-24 12:00:00,69.05,69.09,68.49,68.53,1378303.0,60.9089,60.9442,60.4149,60.4502,1378303.0
2020-01-24 12:10:00,68.52,68.7,68.43,68.48,1329783.0,60.4414,60.6002,60.362,60.4061,1329783.0
2020-01-24 12:20:00,68.47,68.83,68.47,68.7,1130660.0,60.3973,60.7149,60.3973,60.6002,1130660.0
2020-01-24 12:30:00,68.69,69.09,68.68,69.09,1194870.0,60.5914,60.9442,60.5825,60.9442,1194870.0
2020-01-24 12:40:00,69.09,69.13,68.71,68.92,948277.0,60.9442,60.9795,60.609,60.7942,948277.0
2020-01-24 12:50:00,68.92,68.93,68.52,68.76,854783.0,60.7942,60.8031,60.4414,60.6531,854783.0
2020-01-24 13:00:00,68.75,68.95,68.61,68.93,660568.0,60.6443,60.8207,60.5208,60.8031,660568.0
2020-01-24 13:10:00,68.93,68.97,68.76,68.77,578113.0,60.8031,60.8384,60.6531,60.6619,578113.0
2020-01-24 13:20:00,68.77,68.8,68.49,68.5,1023633.0,60.6619,60.6884,60.4149,60.4238,1023633.0
2020-01-24 13:30:00,68.5,68.64,68.29,68.58,1088120.0,60.4238,60.5473,60.2385,60.4943,1088120.0
2020-01-24 13:40:00,68.58,68.58,68.09,68.13,1039022.0,60.4943,60.4943,60.0621,60.0974,1039022.0
2020-01-24 13:50:00,68.12,68.39,67.98,68.39,1406407.0,60.0886,60.3267,59.9651,60.3267,1406407.0
2020-01-24 14:00:00,68.38,68.42,68.15,68.35,1045487.0,60.3179,60.3532,60.115,60.2914,1045487.0
2020-01-24 14:10:00,68.34,68.35,68.07,68.25,951731.0,60.2826,60.2914,60.0445,60.2032,951731.0
2020-01-24 14:20:00,68.26,68.39,68.12,68.24,1119251.0,60.2121,60.3267,60.0886,60.1944,1119251.0
2020-01-24 14:30:00,68.24,68.33,67.83,67.92,1477734.0,60.1944,60.2738,59.8328,59.9121,1477734.0
2020-01-24 14:40:00,67.92,68.0,67.66,67.92,1180141.0,59.9121,59.9827,59.6828,59.9121,1180141.0
2020-01-24 14:50:00,67.93,67.93,67.7,67.83,919607.0,59.921,59.921,59.7181,59.8328,919607.0
2020-01-24 15:00:00,67.83,68.05,67.76,68.03,989442.0,59.8328,60.0268,59.771,60.0092,989442.0
2020-01-24 15:10:00,68.03,68.33,68.02,68.33,1192265.0,60.0092,60.2738,60.0004,60.2738,1192265.0
2020-01-24 15:20:00,68.32,68.38,68.09,68.3,1186233.0,60.265,60.3179,60.0621,60.2473,1186233.0
2020-01-24 15:30:00,68.3,68.34,67.9,67.95,1461502.0,60.2473,60.2826,59.8945,59.9386,1461502.0
2020-01-24 15:40:00,67.96,68.16,67.9,68.15,1265289.0,59.9474,60.1239,59.8945,60.115,1265289.0
2020-01-24 15:50:00,68.15,68.63,68.05,68.47,4090069.0,60.115,60.5384,60.0268,60.3973,4090069.0
2020-01-27 09:30:00,66.72,67.42,66.45,66.81,3171211.0,58.8536,59.4711,58.6155,58.933,3171211.0
2020-01-27 09:40:00,66.8,67.17,66.62,66.85,1364044.0,58.9242,59.2506,58.7654,58.9683,1364044.0
2020-01-27 09:50:00,66.83,67.01,66.65,66.73,806872.0,58.9507,59.1094,58.7919,58.8624,806872.0
2020-01-27 10:00:00,66.73,66.73,66.28,66.5,939867.0,58.8624,58.8624,58.4655,58.6596,939867.0
2020-01-27 10:10:00,66.5,66.6,66.35,66.39,624594.0,58.6596,58.7478,58.5273,58.5625,624594.0
2020-01-27 10:20:00,66.39,66.86,66.35,66.77,721783.0,58.5625,58.9771,58.5273,58.8977,721783.0
2020-01-27 10:30:00,66.77,66.77,66.56,66.59,460164.0,58.8977,58.8977,58.7125,58.739,460164.0
2020-01-27 10:40:00,66.58,66.61,66.34,66.36,404929.0,58.7301,58.7566,58.5184,58.5361,404929.0
2020-01-27 10:50:00,66.37,66.39,66.26,66.36,411854.0,58.5449,58.5625,58.4479,58.5361,411854.0
2020-01-27 11:00:00,66.36,66.37,66.13,66.22,633533.0,58.5361,58.5449,58.3332,58.4126,633533.0
2020-01-27 11:10:00,66.21,66.22,65.96,65.99,661350.0,58.4038,58.4126,58.1832,58.2097,661350.0
2020-01-27 11:20:00,65.99,66.13,65.95,66.06,594127.0,58.2097,58.3332,58.1744,58.2714,594127.0
2020-01-27 11:30:00,66.07,66.3,66.05,66.3,616151.0,58.2803,58.4831,58.2626,58.4831,616151.0
2020-01-27 11:40:00,66.3,66.37,66.23,66.29,504810.0,58.4831,58.5449,58.4214,58.4743,504810.0
2020-01-27 11:50:00,66.28,66.34,66.18,66.24,463228.0,58.4655,58.5184,58.3773,58.4302,463228.0
2020-01-27 12:00:00,66.24,66.34,66.13,66.31,332051.0,58.4302,58.5184,58.3332,58.492,332051.0
2020-01-27 12:10:00,66.31,66.38,66.17,66.17,353320.0,58.492,58.5537,58.3685,58.3685,353320.0
2020-01-27 12:20:00,66.18,66.43,66.18,66.42,396583.0,58.3773,58.5978,58.3773,58.589,396583.0
2020-01-27 12:30:00,66.42,66.43,66.34,66.37,300942.0,58.589,58.5978,58.5184,58.5449,300942.0
2020-01-27 12:40:00,66.36,66.46,66.34,66.42,343081.0,58.5361,58.6243,58.5184,58.589,343081.0
2020-01-27 12:50:00,66.42,66.44,66.32,66.35,312409.0,58.589,58.6066,58.5008,58.5273,312409.0
2020-01-27 13:00:00,66.34,66.39,66.25,66.27,310520.0,58.5184,58.5625,58.439,58.4567,310520.0
2020-01-27 13:10:00,66.27,66.27,66.18,66.23,298593.0,58.4567,58.4567,58.3773,58.4214,298593.0
2020-01-27 13:20:00,66.23,66.28,66.1,66.14,307140.0,58.4214,58.4655,58.3067,58.342,307140.0
2020-01-27 13:30:00,66.14,66.24,66.13,66.2,263032.0,58.342,58.4302,58.3332,58.3949,263032.0
2020-01-27 13:40:00,66.2,66.26,66.12,66.15,316884.0,58.3949,58.4479,58.3244,58.3508,316884.0
2020-01-27 13:50:00,66.15,66.2,66.1,66.17,271293.0,58.3508,58.3949,58.3067,58.3685,271293.0
2020-01-27 14:00:00,66.17,66.19,65.96,66.09,512013.0,58.3685,58.3861,58.1832,58.2979,512013.0
2020-01-27 14:10:00,66.09,66.26,66.07,66.22,241582.0,58.2979,58.4479,58.2803,58.4126,241582.0
2020-01-27 14:20:00,66.22,66.26,66.12,66.25,311863.0,58.4126,58.4479,58.3244,58.439,311863.0
2020-01-27 14:30:00,66.25,66.34,66.22,66.27,465271.0,58.439,58.5184,58.4126,58.4567,465271.0
2020-01-27 14:40:00,66.28,66.31,66.1,66.1,359334.0,58.4655,58.492,58.3067,58.3067,359334.0
2020-01-27 14:50:00,66.09,66.14,65.95,66.07,412954.0,58.2979,58.342,58.1744,58.2803,412954.0
2020-01-27 15:00:00,66.06,66.11,66.02,66.02,365167.0,58.2714,58.3155,58.2362,58.2362,365167.0
2020-01-27 15:10:00,66.01,66.03,65.86,65.95,532868.0,58.2273,58.245,58.095,58.1744,532868.0
2020-01-27 15:20:00,65.95,66.0,65.89,65.9,459931.0,58.1744,58.2185,58.1215,58.1303,459931.0
2020-01-27 15:30:00,65.89,65.9,65.64,65.76,900135.0,58.1215,58.1303,57.901,58.0068,900135.0
2020-01-27 15:40:00,65.77,65.83,65.61,65.62,766005.0,58.0156,58.0686,57.8745,57.8833,766005.0
2020-01-27 15:50:00,65.62,65.84,65.6,65.69,1647619.0,57.8833,58.0774,57.8657,57.9451,1647619.0
2020-01-28 09:30:00,66.48,66.76,66.28,66.48,1973699.0,58.6419,58.8889,58.4655,58.6419,1973699.0
2020-01-28 09:40:00,66.48,66.56,65.94,66.36,1128343.0,58.6419,58.7125,58.1656,58.5361,1128343.0
2020-01-28 09:50:00,66.35,66.59,66.29,66.57,588226.0,58.5273,58.739,58.4743,58.7213,588226.0
2020-01-28 10:00:00,66.58,66.75,66.57,66.75,536735.0,58.7301,58.8801,58.7213,58.8801,536735.0
2020-01-28 10:10:00,66.75,66.98,66.74,66.96,1015099.0,58.8801,59.083,58.8713,59.0653,1015099.0
2020-01-28 10:20:00,66.95,67.18,66.95,67.02,827504.0,59.0565,59.2594,59.0565,59.1183,827504.0
2020-01-28 10:30:00,67.02,67.28,66.95,67.24,810521.0,59.1183,59.3476,59.0565,59.3123,810521.0
2020-01-28 10:40:00,67.24,67.39,67.24,67.34,549455.0,59.3123,59.4446,59.3123,59.4005,549455.0
2020-01-28 10:50:00,67.34,67.42,67.26,67.42,501742.0,59.4005,59.4711,59.33,59.4711,501742.0
2020-01-28 11:00:00,67.42,67.43,67.06,67.06,664998.0,59.4711,59.4799,59.1535,59.1535,664998.0
2020-01-28 11:10:00,67.06,67.26,67.03,67.23,460255.0,59.1535,59.33,59.1271,59.3035,460255.0
2020-01-28 11:20:00,67.23,67.43,67.2,67.39,3098177.0,59.3035,59.4799,59.277,59.4446,3098177.0
2020-01-28 11:30:00,67.39,67.49,67.33,67.42,496031.0,59.4446,59.5328,59.3917,59.4711,496031.0
2020-01-28 11:40:00,67.42,67.55,67.31,67.35,440634.0,59.4711,59.5858,59.3741,59.4094,440634.0
2020-01-28 11:50:00,67.36,67.48,67.34,67.48,266274.0,59.4182,59.524,59.4005,59.524,266274.0
2020-01-28 12:00:00,67.48,67.5,67.41,67.46,313402.0,59.524,59.5417,59.4623,59.5064,313402.0
2020-01-28 12:10:00,67.47,67.56,67.45,67.55,299453.0,59.5152,59.5946,59.4976,59.5858,299453.0
2020-01-28 12:20:00,67.56,67.57,67.51,67.53,351888.0,59.5946,59.6034,59.5505,59.5681,351888.0
2020-01-28 12:30:00,67.52,67.58,67.51,67.53,303054.0,59.5593,59.6122,59.5505,59.5681,303054.0
2020-01-28 12:40:00,67.53,67.56,67.45,67.54,316913.0,59.5681,59.5946,59.4976,59.5769,316913.0
2020-01-28 12:50:00,67.55,67.57,67.38,67.42,273628.0,59.5858,59.6034,59.4358,59.4711,273628.0
2020-01-28 13:00:00,67.42,67.42,67.23,67.24,303584.0,59.4711,59.4711,59.3035,59.3123,303584.0
2020-01-28 13:10:00,67.24,67.3,67.2,67.24,289912.0,59.3123,59.3652,59.277,59.3123,289912.0
2020-01-28 13:20:00,67.23,67.32,67.22,67.25,180848.0,59.3035,59.3829,59.2947,59.3211,180848.0
2020-01-28 13:30:00,67.25,67.27,67.03,67.06,438989.0,59.3211,59.3388,59.1271,59.1535,438989.0
2020-01-28 13:40:00,67.06,67.22,67.05,67.19,271183.0,59.1535,59.2947,59.1447,59.2682,271183.0
2020-01-28 13:50:00,67.18,67.25,67.16,67.23,225304.0,59.2594,59.3211,59.2418,59.3035,225304.0
2020-01-28 14:00:00,67.23,67.35,67.21,67.29,255419.0,59.3035,59.4094,59.2859,59.3564,255419.0
2020-01-28 14:10:00,67.3,67.43,67.27,67.42,390685.0,59.3652,59.4799,59.3388,59.4711,390685.0
2020-01-28 14:20:00,67.42,67.45,67.35,67.36,269850.0,59.4711,59.4976,59.4094,59.4182,269850.0
2020-01-28 14:30:00,67.36,67.46,67.34,67.42,270402.0,59.4182,59.5064,59.4005,59.4711,270402.0
2020-01-28 14:40:00,67.43,67.47,67.38,67.38,262257.0,59.4799,59.5152,59.4358,59.4358,262257.0
2020-01-28 14:50:00,67.38,67.49,67.34,67.46,314523.0,59.4358,59.5328,59.4005,59.5064,314523.0
2020-01-28 15:00:00,67.45,67.57,67.35,67.36,553530.0,59.4976,59.6034,59.4094,59.4182,553530.0
2020-01-28 15:10:00,67.36,67.37,67.31,67.36,309941.0,59.4182,59.427,59.3741,59.4182,309941.0
2020-01-28 15:20:00,67.35,67.46,67.34,67.45,289972.0,59.4094,59.5064,59.4005,59.4976,289972.0
2020-01-28 15:30:00,67.45,67.49,67.34,67.34,449956.0,59.4976,59.5328,59.4005,59.4005,449956.0
2020-01-28 15:40:00,67.34,67.42,67.33,67.35,462425.0,59.4005,59.4711,59.3917,59.4094,462425.0
2020-01-28 15:50:00,67.35,67.38,67.27,67.3,1561510.0,59.4094,59.4358,59.3388,59.3652,1561510.0
2020-01-29 09:30:00,67.55,68.06,67.27,67.28,1393150.0,59.5858,60.0356,59.3388,59.3476,1393150.0
2020-01-29 09:40:00,67.28,67.59,67.18,67.39,664042.0,59.3476,59.6211,59.2594,59.4446,664042.0
2020-01-29 09:50:00,67.39,67.5,67.29,67.49,656788.0,59.4446,59.5417,59.3564,59.5328,656788.0
2020-01-29 10:00:00,67.48,67.49,67.01,67.07,727777.0,59.524,59.5328,59.1094,59.1624,727777.0
2020-01-29 10:10:00,67.08,67.14,66.97,67.01,562315.0,59.1712,59.2241,59.0742,59.1094,562315.0
2020-01-29 10:20:00,67.01,67.12,67.0,67.04,440995.0,59.1094,59.2065,59.1006,59.1359,440995.0
2020-01-29 10:30:00,67.04,67.12,66.87,66.92,397170.0,59.1359,59.2065,58.9859,59.03,397170.0
2020-01-29 10:40:00,66.92,66.93,66.8,66.8,370580.0,59.03,59.0389,58.9242,58.9242,370580.0
2020-01-29 10:50:00,66.8,66.84,66.67,66.73,325653.0,58.9242,58.9595,58.8095,58.8624,325653.0
2020-01-29 11:00:00,66.73,66.8,66.51,66.53,436687.0,58.8624,58.9242,58.6684,58.686,436687.0
2020-01-29 11:10:00,66.53,66.63,66.43,66.45,368236.0,58.686,58.7742,58.5978,58.6155,368236.0
2020-01-29 11:20:00,66.46,66.6,66.41,66.57,305554.0,58.6243,58.7478,58.5802,58.7213,305554.0
2020-01-29 11:30:00,66.57,66.57,66.35,66.37,201627.0,58.7213,58.7213,58.5273,58.5449,201627.0
2020-01-29 11:40:00,66.37,66.45,66.28,66.42,217517.0,58.5449,58.6155,58.4655,58.589,217517.0
2020-01-29 11:50:00,66.41,66.6,66.4,66.56,304667.0,58.5802,58.7478,58.5714,58.7125,304667.0
2020-01-29 12:00:00,66.55,66.55,66.47,66.53,209737.0,58.7037,58.7037,58.6331,58.686,209737.0
2020-01-29 12:10:00,66.53,66.6,66.49,66.57,151403.0,58.686,58.7478,58.6507,58.7213,151403.0
2020-01-29 12:20:00,66.57,66.6,66.5,66.6,144402.0,58.7213,58.7478,58.6596,58.7478,144402.0
2020-01-29 12:30:00,66.59,66.6,66.54,66.59,131909.0,58.739,58.7478,58.6949,58.739,131909.0
2020-01-29 12:40:00,66.59,66.6,66.54,66.56,152274.0,58.739,58.7478,58.6949,58.7125,152274.0
2020-01-29 12:50:00,66.56,66.63,66.49,66.5,164634.0,58.7125,58.7742,58.6507,58.6596,164634.0
2020-01-29 13:00:00,66.5,66.5,66.38,66.39,129206.0,58.6596,58.6596,58.5537,58.5625,129206.0
2020-01-29 13:10:00,66.39,66.52,66.37,66.48,159191.0,58.5625,58.6772,58.5449,58.6419,159191.0
2020-01-29 13:20:00,66.49,66.57,66.48,66.56,185010.0,58.6507,58.7213,58.6419,58.7125,185010.0
2020-01-29 13:30:00,66.56,66.58,66.51,66.57,160174.0,58.7125,58.7301,58.6684,58.7213,160174.0
2020-01-29 13:40:00,66.57,66.57,66.48,66.52,131759.0,58.7213,58.7213,58.6419,58.6772,131759.0
2020-01-29 13:50:00,66.51,66.64,66.48,66.63,380112.0,58.6684,58.7831,58.6419,58.7742,380112.0
2020-01-29 14:00:00,66.64,66.68,66.5,66.56,233253.0,58.7831,58.8183,58.6596,58.7125,233253.0
2020-01-29 14:10:00,66.56,66.58,66.47,66.56,197898.0,58.7125,58.7301,58.6331,58.7125,197898.0
2020-01-29 14:20:00,66.56,66.61,66.51,66.6,176924.0,58.7125,58.7566,58.6684,58.7478,176924.0
2020-01-29 14:30:00,66.61,66.62,66.5,66.53,213578.0,58.7566,58.7654,58.6596,58.686,213578.0
2020-01-29 14:40:00,66.53,66.56,66.47,66.53,195935.0,58.686,58.7125,58.6331,58.686,195935.0
2020-01-29 14:50:00,66.52,66.56,66.48,66.51,169450.0,58.6772,58.7125,58.6419,58.6684,169450.0
2020-01-29 15:00:00,66.51,66.55,66.37,66.41,343883.0,58.6684,58.7037,58.5449,58.5802,343883.0
2020-01-29 15:10:00,66.41,66.42,66.17,66.27,559807.0,58.5802,58.589,58.3685,58.4567,559807.0
2020-01-29 15:20:00,66.27,66.38,66.17,66.36,330313.0,58.4567,58.5537,58.3685,58.5361,330313.0
2020-01-29 15:30:00,66.36,66.42,66.32,66.35,286606.0,58.5361,58.589,58.5008,58.5273,286606.0
2020-01-29 15:40:00,66.34,66.36,66.25,66.31,513265.0,58.5184,58.5361,58.439,58.492,513265.0
2020-01-29 15:50:00,66.3,66.37,66.27,66.34,908104.0,58.4831,58.5449,58.4567,58.5184,908104.0
2020-01-30 09:30:00,65.67,66.29,65.58,66.13,1121894.0,57.9274,58.4743,57.848,58.3332,1121894.0
2020-01-30 09:40:00,66.13,66.16,65.92,65.98,530505.0,58.3332,58.3597,58.1479,58.2009,530505.0
2020-01-30 09:50:00,65.99,66.04,65.63,65.64,562270.0,58.2097,58.2538,57.8921,57.901,562270.0
2020-01-30 10:00:00,65.65,65.83,65.54,65.79,398816.0,57.9098,58.0686,57.8128,58.0333,398816.0
2020-01-30 10:10:00,65.79,65.85,65.47,65.49,324553.0,58.0333,58.0862,57.751,57.7686,324553.0
2020-01-30 10:20:00,65.48,65.59,65.45,65.53,382989.0,57.7598,57.8569,57.7334,57.8039,382989.0
2020-01-30 10:30:00,65.53,65.54,65.3,65.3,316710.0,57.8039,57.8128,57.601,57.601,316710.0
2020-01-30 10:40:00,65.3,65.35,65.12,65.22,675793.0,57.601,57.6452,57.4423,57.5305,675793.0
2020-01-30 10:50:00,65.22,65.23,64.93,65.11,616309.0,57.5305,57.5393,57.2747,57.4334,616309.0
2020-01-30 11:00:00,65.12,65.49,65.08,65.4,512889.0,57.4423,57.7686,57.407,57.6893,512889.0
2020-01-30 11:10:00,65.41,65.6,65.4,65.59,336468.0,57.6981,57.8657,57.6893,57.8569,336468.0
2020-01-30 11:20:00,65.59,65.81,65.58,65.75,316696.0,57.8569,58.0509,57.848,57.998,316696.0
2020-01-30 11:30:00,65.76,65.92,65.73,65.86,257925.0,58.0068,58.1479,57.9804,58.095,257925.0
2020-01-30 11:40:00,65.87,65.94,65.77,65.82,249168.0,58.1038,58.1656,58.0156,58.0597,249168.0
2020-01-30 11:50:00,65.84,66.04,65.82,65.83,181336.0,58.0774,58.2538,58.0597,58.0686,181336.0
2020-01-30 12:00:00,65.84,65.93,65.75,65.76,113850.0,58.0774,58.1568,57.998,58.0068,113850.0
2020-01-30 12:10:00,65.75,65.79,65.71,65.77,172595.0,57.998,58.0333,57.9627,58.0156,172595.0
2020-01-30 12:20:00,65.77,65.86,65.57,65.57,233988.0,58.0156,58.095,57.8392,57.8392,233988.0
2020-01-30 12:30:00,65.58,65.63,65.31,65.36,312340.0,57.848,57.8921,57.6099,57.654,312340.0
2020-01-30 12:40:00,65.36,65.48,65.31,65.33,199533.0,57.654,57.7598,57.6099,57.6275,199533.0
2020-01-30 12:50:00,65.33,65.48,65.32,65.4,203367.0,57.6275,57.7598,57.6187,57.6893,203367.0
2020-01-30 13:00:00,65.4,65.51,65.36,65.39,149098.0,57.6893,57.7863,57.654,57.6804,149098.0
2020-01-30 13:10:00,65.4,65.51,65.36,65.36,142720.0,57.6893,57.7863,57.654,57.654,142720.0
2020-01-30 13:20:00,65.36,65.57,65.33,65.56,189064.0,57.654,57.8392,57.6275,57.8304,189064.0
2020-01-30 13:30:00,65.56,65.62,65.46,65.49,209297.0,57.8304,57.8833,57.7422,57.7686,209297.0
2020-01-30 13:40:00,65.48,65.62,65.47,65.56,124777.0,57.7598,57.8833,57.751,57.8304,124777.0
2020-01-30 13:50:00,65.56,65.6,65.5,65.55,129579.0,57.8304,57.8657,57.7775,57.8216,129579.0
2020-01-30 14:00:00,65.54,65.64,65.51,65.64,105485.0,57.8128,57.901,57.7863,57.901,105485.0
2020-01-30 14:10:00,65.63,65.81,65.63,65.81,193839.0,57.8921,58.0509,57.8921,58.0509,193839.0
2020-01-30 14:20:00,65.81,65.87,65.77,65.78,168821.0,58.0509,58.1038,58.0156,58.0245,168821.0
2020-01-30 14:30:00,65.77,65.82,65.66,65.72,148654.0,58.0156,58.0597,57.9186,57.9715,148654.0
2020-01-30 14:40:00,65.71,66.12,65.64,65.88,938464.0,57.9627,58.3244,57.901,58.1127,938464.0
2020-01-30 14:50:00,65.88,66.07,65.79,66.01,345845.0,58.1127,58.2803,58.0333,58.2273,345845.0
2020-01-30 15:00:00,66.0,66.13,65.92,65.93,285031.0,58.2185,58.3332,58.1479,58.1568,285031.0
2020-01-30 15:10:00,65.93,66.08,65.9,66.04,258180.0,58.1568,58.2891,58.1303,58.2538,258180.0
2020-01-30 15:20:00,66.05,66.26,66.03,66.05,528651.0,58.2626,58.4479,58.245,58.2626,528651.0
2020-01-30 15:30:00,66.05,66.11,66.0,66.1,298278.0,58.2626,58.3155,58.2185,58.3067,298278.0
2020-01-30 15:40:00,66.1,66.24,66.07,66.24,517437.0,58.3067,58.4302,58.2803,58.4302,517437.0
2020-01-30 15:50:00,66.24,66.5,66.24,66.47,1080710.0,58.4302,58.6596,58.4302,58.6331,1080710.0
2020-01-31 09:30:00,65.78,65.98,65.17,65.48,1568512.0,58.0245,58.2009,57.4864,57.7598,1568512.0
2020-01-31 09:40:00,65.48,65.48,65.25,65.42,500756.0,57.7598,57.7598,57.5569,57.7069,500756.0
2020-01-31 09:50:00,65.42,65.48,65.22,65.28,421479.0,57.7069,57.7598,57.5305,57.5834,421479.0
2020-01-31 10:00:00,65.27,65.27,64.8,64.92,819510.0,57.5746,57.5746,57.16,57.2659,819510.0
2020-01-31 10:10:00,64.92,65.07,64.83,64.94,511612.0,57.2659,57.3982,57.1865,57.2835,511612.0
2020-01-31 10:20:00,64.94,64.97,64.58,64.58,619298.0,57.2835,57.31,56.9659,56.9659,619298.0
2020-01-31 10:30:00,64.58,65.0,64.56,64.89,353042.0,56.9659,57.3364,56.9483,57.2394,353042.0
2020-01-31 10:40:00,64.9,64.97,64.73,64.8,293378.0,57.2482,57.31,57.0983,57.16,293378.0
2020-01-31 10:50:00,64.79,64.84,64.68,64.78,270227.0,57.1512,57.1953,57.0541,57.1424,270227.0
2020-01-31 11:00:00,64.78,64.84,64.63,64.64,299169.0,57.1424,57.1953,57.01,57.0189,299169.0
2020-01-31 11:10:00,64.63,64.77,64.37,64.62,686633.0,57.01,57.1335,56.7807,57.0012,686633.0
2020-01-31 11:20:00,64.61,64.7,64.47,64.48,302931.0,56.9924,57.0718,56.8689,56.8777,302931.0
2020-01-31 11:30:00,64.49,64.65,64.44,64.51,368590.0,56.8865,57.0277,56.8424,56.9042,368590.0
2020-01-31 11:40:00,64.51,64.83,64.51,64.73,409958.0,56.9042,57.1865,56.9042,57.0983,409958.0
2020-01-31 11:50:00,64.73,64.87,64.67,64.83,236002.0,57.0983,57.2217,57.0453,57.1865,236002.0
2020-01-31 12:00:00,64.82,64.83,64.59,64.64,212687.0,57.1776,57.1865,56.9748,57.0189,212687.0
2020-01-31 12:10:00,64.64,64.7,64.42,64.44,313159.0,57.0189,57.0718,56.8248,56.8424,313159.0
2020-01-31 12:20:00,64.44,64.57,64.41,64.54,223103.0,56.8424,56.9571,56.816,56.9307,223103.0
2020-01-31 12:30:00,64.54,64.54,64.21,64.27,353580.0,56.9307,56.9307,56.6396,56.6925,353580.0
2020-01-31 12:40:00,64.27,64.51,64.24,64.32,324512.0,56.6925,56.9042,56.666,56.7366,324512.0
2020-01-31 12:50:00,64.31,64.49,64.2,64.37,320328.0,56.7278,56.8865,56.6307,56.7807,320328.0
2020-01-31 13:00:00,64.37,64.49,64.25,64.29,290002.0,56.7807,56.8865,56.6748,56.7101,290002.0
2020-01-31 13:10:00,64.29,64.33,64.19,64.28,218165.0,56.7101,56.7454,56.6219,56.7013,218165.0
2020-01-31 13:20:00,64.27,64.42,64.23,64.36,219998.0,56.6925,56.8248,56.6572,56.7719,219998.0
2020-01-31 13:30:00,64.37,64.37,64.16,64.19,273169.0,56.7807,56.7807,56.5955,56.6219,273169.0
2020-01-31 13:40:00,64.19,64.23,63.98,64.16,588424.0,56.6219,56.6572,56.4367,56.5955,588424.0
2020-01-31 13:50:00,64.15,64.24,64.06,64.17,268561.0,56.5866,56.666,56.5072,56.6043,268561.0
2020-01-31 14:00:00,64.17,64.25,64.17,64.19,283986.0,56.6043,56.6748,56.6043,56.6219,283986.0
2020-01-31 14:10:00,64.19,64.26,64.13,64.2,254055.0,56.6219,56.6837,56.569,56.6307,254055.0
2020-01-31 14:20:00,64.2,64.22,63.99,64.04,454670.0,56.6307,56.6484,56.4455,56.4896,454670.0
2020-01-31 14:30:00,64.04,64.26,64.01,64.2,310796.0,56.4896,56.6837,56.4631,56.6307,310796.0
2020-01-31 14:40:00,64.2,64.21,64.05,64.06,292330.0,56.6307,56.6396,56.4984,56.5072,292330.0
2020-01-31 14:50:00,64.06,64.1,64.0,64.02,402477.0,56.5072,56.5425,56.4543,56.472,402477.0
2020-01-31 15:00:00,64.02,64.12,63.89,63.93,533601.0,56.472,56.5602,56.3573,56.3926,533601.0
2020-01-31 15:10:00,63.93,64.0,63.88,63.94,642961.0,56.3926,56.4543,56.3485,56.4014,642961.0
2020-01-31 15:20:00,63.94,64.05,63.86,63.86,472646.0,56.4014,56.4984,56.3308,56.3308,472646.0
2020-01-31 15:30:00,63.86,63.9,63.69,63.72,1047198.0,56.3308,56.3661,56.1809,56.2073,1047198.0
2020-01-31 15:40:00,63.73,63.99,63.67,63.84,1383253.0,56.2162,56.4455,56.1632,56.3132,1383253.0
2020-01-31 15:50:00,63.84,64.07,63.81,63.9,1760496.0,56.3132,56.5161,56.2867,56.3661,1760496.0
2020-02-03 09:30:00,64.45,64.93,64.38,64.67,1134890.0,56.8513,57.2747,56.7895,57.0453,1134890.0
2020-02-03 09:40:00,64.66,64.8,64.5,64.67,770330.0,57.0365,57.16,56.8954,57.0453,770330.0
2020-02-03 09:50:00,64.67,64.89,64.67,64.79,446606.0,57.0453,57.2394,57.0453,57.1512,446606.0
2020-02-03 10:00:00,64.79,64.97,64.64,64.65,705188.0,57.1512,57.31,57.0189,57.0277,705188.0
2020-02-03 10:10:00,64.65,64.89,64.64,64.87,453513.0,57.0277,57.2394,57.0189,57.2217,453513.0
2020-02-03 10:20:00,64.87,64.99,64.76,64.98,322273.0,57.2217,57.3276,57.1247,57.3188,322273.0
2020-02-03 10:30:00,64.98,64.99,64.84,64.85,276591.0,57.3188,57.3276,57.1953,57.2041,276591.0
2020-02-03 10:40:00,64.85,64.95,64.83,64.87,308648.0,57.2041,57.2923,57.1865,57.2217,308648.0
2020-02-03 10:50:00,64.87,64.91,64.84,64.87,164569.0,57.2217,57.257,57.1953,57.2217,164569.0
2020-02-03 11:00:00,64.87,65.04,64.8,64.98,331388.0,57.2217,57.3717,57.16,57.3188,331388.0
2020-02-03 11:10:00,64.99,65.02,64.81,64.88,209883.0,57.3276,57.3541,57.1688,57.2306,209883.0
2020-02-03 11:20:00,64.89,64.92,64.78,64.78,148481.0,57.2394,57.2659,57.1424,57.1424,148481.0
2020-02-03 11:30:00,64.79,64.81,64.57,64.57,394706.0,57.1512,57.1688,56.9571,56.9571,394706.0
2020-02-03 11:40:00,64.58,64.64,64.5,64.53,298950.0,56.9659,57.0189,56.8954,56.9218,298950.0
2020-02-03 11:50:00,64.53,64.62,64.5,64.62,175219.0,56.9218,57.0012,56.8954,57.0012,175219.0
2020-02-03 12:00:00,64.62,64.72,64.6,64.6,216296.0,57.0012,57.0894,56.9836,56.9836,216296.0
2020-02-03 12:10:00,64.61,64.67,64.52,64.65,267531.0,56.9924,57.0453,56.913,57.0277,267531.0
2020-02-03 12:20:00,64.66,64.77,64.65,64.71,145506.0,57.0365,57.1335,57.0277,57.0806,145506.0
2020-02-03 12:30:00,64.71,64.75,64.6,64.63,157411.0,57.0806,57.1159,56.9836,57.01,157411.0
2020-02-03 12:40:00,64.63,64.73,64.62,64.67,116637.0,57.01,57.0983,57.0012,57.0453,116637.0
2020-02-03 12:50:00,64.67,64.76,64.65,64.72,207577.0,57.0453,57.1247,57.0277,57.0894,207577.0
2020-02-03 13:00:00,64.72,64.74,64.64,64.66,118627.0,57.0894,57.1071,57.0189,57.0365,118627.0
2020-02-03 13:10:00,64.66,64.66,64.49,64.52,237086.0,57.0365,57.0365,56.8865,56.913,237086.0
2020-02-03 13:20:00,64.52,64.57,64.45,64.45,168698.0,56.913,56.9571,56.8513,56.8513,168698.0
2020-02-03 13:30:00,64.45,64.6,64.43,64.58,150483.0,56.8513,56.9836,56.8336,56.9659,150483.0
2020-02-03 13:40:00,64.57,64.59,64.53,64.56,90440.0,56.9571,56.9748,56.9218,56.9483,90440.0
2020-02-03 13:50:00,64.56,64.57,64.48,64.55,177002.0,56.9483,56.9571,56.8777,56.9395,177002.0
2020-02-03 14:00:00,64.55,64.55,64.37,64.38,188422.0,56.9395,56.9395,56.7807,56.7895,188422.0
2020-02-03 14:10:00,64.38,64.4,64.32,64.33,221315.0,56.7895,56.8072,56.7366,56.7454,221315.0
2020-02-03 14:20:00,64.34,64.45,64.33,64.36,175115.0,56.7542,56.8513,56.7454,56.7719,175115.0
2020-02-03 14:30:00,64.36,64.4,64.3,64.38,170640.0,56.7719,56.8072,56.7189,56.7895,170640.0
2020-02-03 14:40:00,64.38,64.52,64.34,64.5,163990.0,56.7895,56.913,56.7542,56.8954,163990.0
2020-02-03 14:50:00,64.5,64.55,64.48,64.49,176721.0,56.8954,56.9395,56.8777,56.8865,176721.0
2020-02-03 15:00:00,64.48,64.59,64.47,64.55,183469.0,56.8777,56.9748,56.8689,56.9395,183469.0
2020-02-03 15:10:00,64.56,64.57,64.42,64.45,187232.0,56.9483,56.9571,56.8248,56.8513,187232.0
2020-02-03 15:20:00,64.45,64.62,64.44,64.61,516496.0,56.8513,57.0012,56.8424,56.9924,516496.0
2020-02-03 15:30:00,64.61,64.7,64.6,64.63,409727.0,56.9924,57.0718,56.9836,57.01,409727.0
2020-02-03 15:40:00,64.64,64.64,64.42,64.42,341006.0,57.0189,57.0189,56.8248,56.8248,341006.0
2020-02-03 15:50:00,64.42,64.47,64.38,64.42,854016.0,56.8248,56.8689,56.7895,56.8248,854016.0
2020-02-04 09:30:00,65.76,66.06,65.1,65.11,1682607.0,58.0068,58.2714,57.4246,57.4334,1682607.0
2020-02-04 09:40:00,65.12,65.47,65.12,65.27,812455.0,57.4423,57.751,57.4423,57.5746,812455.0
2020-02-04 09:50:00,65.28,65.34,65.11,65.17,512811.0,57.5834,57.6363,57.4334,57.4864,512811.0
2020-02-04 10:00:00,65.17,65.22,65.02,65.05,690684.0,57.4864,57.5305,57.3541,57.3805,690684.0
2020-02-04 10:10:00,65.06,65.11,64.92,65.1,557215.0,57.3893,57.4334,57.2659,57.4246,557215.0
2020-02-04 10:20:00,65.1,65.33,65.02,65.32,485024.0,57.4246,57.6275,57.3541,57.6187,485024.0
2020-02-04 10:30:00,65.31,65.32,65.14,65.26,437769.0,57.6099,57.6187,57.4599,57.5658,437769.0
2020-02-04 10:40:00,65.26,65.34,65.19,65.28,321746.0,57.5658,57.6363,57.504,57.5834,321746.0
2020-02-04 10:50:00,65.28,65.34,65.18,65.22,204157.0,57.5834,57.6363,57.4952,57.5305,204157.0
2020-02-04 11:00:00,65.21,65.23,65.13,65.19,292716.0,57.5217,57.5393,57.4511,57.504,292716.0
2020-02-04 11:10:00,65.19,65.34,65.18,65.31,271305.0,57.504,57.6363,57.4952,57.6099,271305.0
2020-02-04 11:20:00,65.31,65.59,65.3,65.56,605002.0,57.6099,57.8569,57.601,57.8304,605002.0
2020-02-04 11:30:00,65.57,65.73,65.52,65.57,615050.0,57.8392,57.9804,57.7951,57.8392,615050.0
2020-02-04 11:40:00,65.57,65.62,65.54,65.59,462955.0,57.8392,57.8833,57.8128,57.8569,462955.0
2020-02-04 11:50:00,65.58,65.59,65.44,65.48,278825.0,57.848,57.8569,57.7245,57.7598,278825.0
2020-02-04 12:00:00,65.48,65.6,65.44,65.6,391164.0,57.7598,57.8657,57.7245,57.8657,391164.0
2020-02-04 12:10:00,65.59,65.7,65.51,65.56,399579.0,57.8569,57.9539,57.7863,57.8304,399579.0
2020-02-04 12:20:00,65.56,65.65,65.53,65.55,302965.0,57.8304,57.9098,57.8039,57.8216,302965.0
2020-02-04 12:30:00,65.56,65.57,65.48,65.49,208181.0,57.8304,57.8392,57.7598,57.7686,208181.0
2020-02-04 12:40:00,65.5,65.58,65.45,65.52,306690.0,57.7775,57.848,57.7334,57.7951,306690.0
2020-02-04 12:50:00,65.52,65.55,65.48,65.51,188003.0,57.7951,57.8216,57.7598,57.7863,188003.0
2020-02-04 13:00:00,65.51,65.53,65.45,65.48,156677.0,57.7863,57.8039,57.7334,57.7598,156677.0
2020-02-04 13:10:00,65.48,65.49,65.4,65.42,221025.0,57.7598,57.7686,57.6893,57.7069,221025.0
2020-02-04 13:20:00,65.42,65.42,65.33,65.33,209023.0,57.7069,57.7069,57.6275,57.6275,209023.0
2020-02-04 13:30:00,65.34,65.38,65.31,65.36,220049.0,57.6363,57.6716,57.6099,57.654,220049.0
2020-02-04 13:40:00,65.36,65.38,65.31,65.36,191290.0,57.654,57.6716,57.6099,57.654,191290.0
2020-02-04 13:50:00,65.36,65.37,65.33,65.37,216524.0,57.654,57.6628,57.6275,57.6628,216524.0
2020-02-04 14:00:00,65.37,65.38,65.32,65.35,225024.0,57.6628,57.6716,57.6187,57.6452,225024.0
2020-02-04 14:10:00,65.36,65.43,65.33,65.42,351044.0,57.654,57.7157,57.6275,57.7069,351044.0
2020-02-04 14:20:00,65.44,65.48,65.36,65.41,300972.0,57.7245,57.7598,57.654,57.6981,300972.0
2020-02-04 14:30:00,65.4,65.46,65.38,65.4,423856.0,57.6893,57.7422,57.6716,57.6893,423856.0
2020-02-04 14:40:00,65.4,65.45,65.36,65.37,341494.0,57.6893,57.7334,57.654,57.6628,341494.0
2020-02-04 14:50:00,65.36,65.41,65.34,65.4,225012.0,57.654,57.6981,57.6363,57.6893,225012.0
2020-02-04 15:00:00,65.4,65.42,65.32,65.32,299660.0,57.6893,57.7069,57.6187,57.6187,299660.0
2020-02-04 15:10:00,65.33,65.36,65.28,65.36,448997.0,57.6275,57.654,57.5834,57.654,448997.0
2020-02-04 15:20:00,65.36,65.42,65.35,65.39,282380.0,57.654,57.7069,57.6452,57.6804,282380.0
2020-02-04 15:30:00,65.38,65.41,65.35,65.36,367421.0,57.6716,57.6981,57.6452,57.654,367421.0
2020-02-04 15:40:00,65.35,65.41,65.33,65.4,418158.0,57.6452,57.6981,57.6275,57.6893,418158.0
2020-02-04 15:50:00,65.39,65.52,65.34,65.47,1173275.0,57.6804,57.7951,57.6363,57.751,1173275.0
2020-02-05 09:30:00,66.69,66.98,66.25,66.25,1325351.0,58.8272,59.083,58.439,58.439,1325351.0
2020-02-05 09:40:00,66.25,66.51,66.17,66.49,836539.0,58.439,58.6684,58.3685,58.6507,836539.0
2020-02-05 09:50:00,66.48,66.51,66.22,66.43,485156.0,58.6419,58.6684,58.4126,58.5978,485156.0
2020-02-05 10:00:00,66.43,66.52,66.3,66.51,468448.0,58.5978,58.6772,58.4831,58.6684,468448.0
2020-02-05 10:10:00,66.5,66.54,66.37,66.41,986632.0,58.6596,58.6949,58.5449,58.5802,986632.0
2020-02-05 10:20:00,66.4,66.43,66.2,66.22,426647.0,58.5714,58.5978,58.3949,58.4126,426647.0
2020-02-05 10:30:00,66.21,66.31,66.13,66.17,443272.0,58.4038,58.492,58.3332,58.3685,443272.0
2020-02-05 10:40:00,66.17,66.34,66.15,66.29,405445.0,58.3685,58.5184,58.3508,58.4743,405445.0
2020-02-05 10:50:00,66.29,66.49,66.26,66.45,353222.0,58.4743,58.6507,58.4479,58.6155,353222.0
2020-02-05 11:00:00,66.47,66.48,66.39,66.43,315449.0,58.6331,58.6419,58.5625,58.5978,315449.0
2020-02-05 11:10:00,66.44,66.6,66.37,66.53,666317.0,58.6066,58.7478,58.5449,58.686,666317.0
2020-02-05 11:20:00,66.54,66.78,66.5,66.76,483587.0,58.6949,58.9066,58.6596,58.8889,483587.0
2020-02-05 11:30:00,66.76,66.82,66.56,66.62,444658.0,58.8889,58.9418,58.7125,58.7654,444658.0
2020-02-05 11:40:00,66.61,66.66,66.44,66.64,422342.0,58.7566,58.8007,58.6066,58.7831,422342.0
2020-02-05 11:50:00,66.63,66.73,66.59,66.69,273642.0,58.7742,58.8624,58.739,58.8272,273642.0
2020-02-05 12:00:00,66.7,66.8,66.67,66.78,269442.0,58.836,58.9242,58.8095,58.9066,269442.0
2020-02-05 12:10:00,66.78,66.86,66.74,66.83,428108.0,58.9066,58.9771,58.8713,58.9507,428108.0
2020-02-05 12:20:00,66.83,66.95,66.83,66.89,296138.0,58.9507,59.0565,58.9507,59.0036,296138.0
2020-02-05 12:30:00,66.89,66.92,66.77,66.81,164356.0,59.0036,59.03,58.8977,58.933,164356.0
2020-02-05 12:40:00,66.81,66.82,66.74,66.78,147820.0,58.933,58.9418,58.8713,58.9066,147820.0
2020-02-05 12:50:00,66.77,66.85,66.76,66.83,255358.0,58.8977,58.9683,58.8889,58.9507,255358.0
2020-02-05 13:00:00,66.82,66.88,66.8,66.84,215713.0,58.9418,58.9948,58.9242,58.9595,215713.0
2020-02-05 13:10:00,66.83,66.88,66.76,66.78,205016.0,58.9507,58.9948,58.8889,58.9066,205016.0
2020-02-05 13:20:00,66.79,66.8,66.73,66.79,169107.0,58.9154,58.9242,58.8624,58.9154,169107.0
2020-02-05 13:30:00,66.79,66.85,66.7,66.7,187827.0,58.9154,58.9683,58.836,58.836,187827.0
2020-02-05 13:40:00,66.71,66.72,66.63,66.71,219706.0,58.8448,58.8536,58.7742,58.8448,219706.0
2020-02-05 13:50:00,66.72,66.72,66.65,66.66,121192.0,58.8536,58.8536,58.7919,58.8007,121192.0
2020-02-05 14:00:00,66.67,66.68,66.56,66.58,280164.0,58.8095,58.8183,58.7125,58.7301,280164.0
2020-02-05 14:10:00,66.58,66.64,66.55,66.63,182740.0,58.7301,58.7831,58.7037,58.7742,182740.0
2020-02-05 14:20:00,66.62,66.77,66.62,66.76,235061.0,58.7654,58.8977,58.7654,58.8889,235061.0
2020-02-05 14:30:00,66.75,66.92,66.74,66.9,263347.0,58.8801,59.03,58.8713,59.0124,263347.0
2020-02-05 14:40:00,66.89,67.07,66.87,67.02,456502.0,59.0036,59.1624,58.9859,59.1183,456502.0
2020-02-05 14:50:00,67.02,67.21,67.01,67.2,413519.0,59.1183,59.2859,59.1094,59.277,413519.0
2020-02-05 15:00:00,67.2,67.41,67.19,67.32,681370.0,59.277,59.4623,59.2682,59.3829,681370.0
2020-02-05 15:10:00,67.33,67.45,67.28,67.45,449226.0,59.3917,59.4976,59.3476,59.4976,449226.0
2020-02-05 15:20:00,67.45,67.6,67.41,67.42,902107.0,59.4976,59.6299,59.4623,59.4711,902107.0
2020-02-05 15:30:00,67.42,67.43,67.24,67.29,539225.0,59.4711,59.4799,59.3123,59.3564,539225.0
2020-02-05 15:40:00,67.29,67.39,67.26,67.33,479644.0,59.3564,59.4446,59.33,59.3917,479644.0
2020-02-05 15:50:00,67.33,67.4,67.15,67.37,1754465.0,59.3917,59.4535,59.2329,59.427,1754465.0
2020-02-06 09:30:00,67.3,67.4,66.77,66.9,1782578.0,59.6572,59.7459,59.1874,59.3027,1782578.0
2020-02-06 09:40:00,66.9,67.01,66.77,66.92,841920.0,59.3027,59.4002,59.1874,59.3204,841920.0
2020-02-06 09:50:00,66.92,67.16,66.81,67.16,554202.0,59.3204,59.5331,59.2229,59.5331,554202.0
2020-02-06 10:00:00,67.16,67.18,67.01,67.06,995804.0,59.5331,59.5509,59.4002,59.4445,995804.0
2020-02-06 10:10:00,67.05,67.15,66.86,66.88,355920.0,59.4356,59.5243,59.2672,59.2849,355920.0
2020-02-06 10:20:00,66.89,67.2,66.87,67.15,663064.0,59.2938,59.5686,59.2761,59.5243,663064.0
2020-02-06 10:30:00,67.15,67.24,67.12,67.16,261505.0,59.5243,59.6041,59.4977,59.5331,261505.0
2020-02-06 10:40:00,67.16,67.19,67.01,67.01,218438.0,59.5331,59.5597,59.4002,59.4002,218438.0
2020-02-06 10:50:00,67.02,67.07,66.91,67.03,235104.0,59.409,59.4534,59.3115,59.4179,235104.0
2020-02-06 11:00:00,67.03,67.12,66.99,67.06,243099.0,59.4179,59.4977,59.3825,59.4445,243099.0
2020-02-06 11:10:00,67.05,67.09,66.96,66.98,308192.0,59.4356,59.4711,59.3559,59.3736,308192.0
2020-02-06 11:20:00,66.98,67.11,66.98,67.09,297884.0,59.3736,59.4888,59.3736,59.4711,297884.0
2020-02-06 11:30:00,67.09,67.11,66.98,67.08,264625.0,59.4711,59.4888,59.3736,59.4622,264625.0
2020-02-06 11:40:00,67.09,67.1,66.99,67.03,162515.0,59.4711,59.48,59.3825,59.4179,162515.0
2020-02-06 11:50:00,67.02,67.04,66.91,66.92,195833.0,59.409,59.4268,59.3115,59.3204,195833.0
2020-02-06 12:00:00,66.92,67.08,66.91,67.04,218613.0,59.3204,59.4622,59.3115,59.4268,218613.0
2020-02-06 12:10:00,67.03,67.06,66.98,67.05,190149.0,59.4179,59.4445,59.3736,59.4356,190149.0
2020-02-06 12:20:00,67.05,67.06,67.0,67.03,108652.0,59.4356,59.4445,59.3913,59.4179,108652.0
2020-02-06 12:30:00,67.03,67.05,67.0,67.03,146466.0,59.4179,59.4356,59.3913,59.4179,146466.0
2020-02-06 12:40:00,67.03,67.08,66.97,66.99,223845.0,59.4179,59.4622,59.3647,59.3825,223845.0
2020-02-06 12:50:00,66.99,67.02,66.95,67.0,111840.0,59.3825,59.409,59.347,59.3913,111840.0
2020-02-06 13:00:00,67.0,67.04,66.97,67.0,140460.0,59.3913,59.4268,59.3647,59.3913,140460.0
2020-02-06 13:10:00,67.0,67.01,66.95,66.98,211587.0,59.3913,59.4002,59.347,59.3736,211587.0
2020-02-06 13:20:00,66.97,67.0,66.92,66.97,161623.0,59.3647,59.3913,59.3204,59.3647,161623.0
2020-02-06 13:30:00,66.97,67.0,66.89,66.9,134649.0,59.3647,59.3913,59.2938,59.3027,134649.0
2020-02-06 13:40:00,66.91,66.95,66.85,66.95,167544.0,59.3115,59.347,59.2584,59.347,167544.0
2020-02-06 13:50:00,66.94,66.99,66.93,66.95,188396.0,59.3381,59.3825,59.3293,59.347,188396.0
2020-02-06 14:00:00,66.95,66.96,66.88,66.92,206305.0,59.347,59.3559,59.2849,59.3204,206305.0
2020-02-06 14:10:00,66.93,66.95,66.83,66.83,235227.0,59.3293,59.347,59.2406,59.2406,235227.0
2020-02-06 14:20:00,66.84,66.87,66.78,66.86,278753.0,59.2495,59.2761,59.1963,59.2672,278753.0
2020-02-06 14:30:00,66.87,66.93,66.86,66.9,326984.0,59.2761,59.3293,59.2672,59.3027,326984.0
2020-02-06 14:40:00,66.9,66.98,66.89,66.98,184488.0,59.3027,59.3736,59.2938,59.3736,184488.0
2020-02-06 14:50:00,66.98,66.98,66.93,66.93,148232.0,59.3736,59.3736,59.3293,59.3293,148232.0
2020-02-06 15:00:00,66.92,66.97,66.91,66.95,143473.0,59.3204,59.3647,59.3115,59.347,143473.0
2020-02-06 15:10:00,66.95,66.96,66.89,66.92,159943.0,59.347,59.3559,59.2938,59.3204,159943.0
2020-02-06 15:20:00,66.92,66.96,66.87,66.91,226355.0,59.3204,59.3559,59.2761,59.3115,226355.0
2020-02-06 15:30:00,66.92,67.03,66.9,67.01,301579.0,59.3204,59.4179,59.3027,59.4002,301579.0
2020-02-06 15:40:00,67.01,67.04,66.89,66.9,261924.0,59.4002,59.4268,59.2938,59.3027,261924.0
2020-02-06 15:50:00,66.9,67.12,66.87,67.09,828117.0,59.3027,59.4977,59.2761,59.4711,828117.0
2020-02-07 09:30:00,66.86,67.3,66.65,66.66,970775.0,59.2672,59.6572,59.0811,59.0899,970775.0
2020-02-07 09:40:00,66.66,66.83,66.56,66.83,469220.0,59.0899,59.2406,59.0013,59.2406,469220.0
2020-02-07 09:50:00,66.83,66.92,66.73,66.74,425571.0,59.2406,59.3204,59.152,59.1608,425571.0
2020-02-07 10:00:00,66.73,66.73,66.46,66.56,387634.0,59.152,59.152,58.9126,59.0013,387634.0
2020-02-07 10:10:00,66.56,66.62,66.43,66.54,317333.0,59.0013,59.0545,58.886,58.9836,317333.0
2020-02-07 10:20:00,66.54,66.67,66.54,66.6,290649.0,58.9836,59.0988,58.9836,59.0367,290649.0
2020-02-07 10:30:00,66.6,66.75,66.59,66.67,155014.0,59.0367,59.1697,59.0279,59.0988,155014.0
2020-02-07 10:40:00,66.67,66.75,66.54,66.64,179640.0,59.0988,59.1697,58.9836,59.0722,179640.0
2020-02-07 10:50:00,66.65,66.67,66.52,66.58,235304.0,59.0811,59.0988,58.9658,59.019,235304.0
2020-02-07 11:00:00,66.57,66.64,66.5,66.57,181086.0,59.0102,59.0722,58.9481,59.0102,181086.0
2020-02-07 11:10:00,66.57,66.65,66.51,66.64,141834.0,59.0102,59.0811,58.957,59.0722,141834.0
2020-02-07 11:20:00,66.65,66.82,66.65,66.79,198160.0,59.0811,59.2318,59.0811,59.2052,198160.0
2020-02-07 11:30:00,66.78,66.9,66.77,66.77,569462.0,59.1963,59.3027,59.1874,59.1874,569462.0
2020-02-07 11:40:00,66.78,66.81,66.68,66.69,181828.0,59.1963,59.2229,59.1077,59.1165,181828.0
2020-02-07 11:50:00,66.69,66.72,66.65,66.71,129230.0,59.1165,59.1431,59.0811,59.1343,129230.0
2020-02-07 12:00:00,66.71,66.76,66.69,66.7,148333.0,59.1343,59.1786,59.1165,59.1254,148333.0
2020-02-07 12:10:00,66.7,66.72,66.65,66.66,115014.0,59.1254,59.1431,59.0811,59.0899,115014.0
2020-02-07 12:20:00,66.67,66.75,66.66,66.7,159710.0,59.0988,59.1697,59.0899,59.1254,159710.0
2020-02-07 12:30:00,66.7,66.71,66.62,66.7,132423.0,59.1254,59.1343,59.0545,59.1254,132423.0
2020-02-07 12:40:00,66.69,66.76,66.68,66.76,131716.0,59.1165,59.1786,59.1077,59.1786,131716.0
2020-02-07 12:50:00,66.76,66.86,66.71,66.86,173099.0,59.1786,59.2672,59.1343,59.2672,173099.0
2020-02-07 13:00:00,66.86,66.86,66.72,66.73,244645.0,59.2672,59.2672,59.1431,59.152,244645.0
2020-02-07 13:10:00,66.73,66.73,66.65,66.69,259884.0,59.152,59.152,59.0811,59.1165,259884.0
2020-02-07 13:20:00,66.69,66.73,66.68,66.7,118390.0,59.1165,59.152,59.1077,59.1254,118390.0
2020-02-07 13:30:00,66.71,66.71,66.48,66.49,497874.0,59.1343,59.1343,58.9304,58.9392,497874.0
2020-02-07 13:40:00,66.49,66.59,66.49,66.52,166342.0,58.9392,59.0279,58.9392,58.9658,166342.0
2020-02-07 13:50:00,66.52,66.59,66.42,66.45,219315.0,58.9658,59.0279,58.8772,58.9038,219315.0
2020-02-07 14:00:00,66.44,66.45,66.32,66.38,356195.0,58.8949,58.9038,58.7885,58.8417,356195.0
2020-02-07 14:10:00,66.37,66.43,66.33,66.38,349661.0,58.8329,58.886,58.7974,58.8417,349661.0
2020-02-07 14:20:00,66.37,66.52,66.34,66.49,350134.0,58.8329,58.9658,58.8063,58.9392,350134.0
2020-02-07 14:30:00,66.49,66.53,66.36,66.36,299230.0,58.9392,58.9747,58.824,58.824,299230.0
2020-02-07 14:40:00,66.36,66.47,66.3,66.31,129169.0,58.824,58.9215,58.7708,58.7797,129169.0
2020-02-07 14:50:00,66.31,66.32,66.2,66.27,206766.0,58.7797,58.7885,58.6822,58.7442,206766.0
2020-02-07 15:00:00,66.27,66.33,66.22,66.23,216810.0,58.7442,58.7974,58.6999,58.7088,216810.0
2020-02-07 15:10:00,66.23,66.27,66.19,66.23,210322.0,58.7088,58.7442,58.6733,58.7088,210322.0
2020-02-07 15:20:00,66.23,66.24,66.13,66.19,175456.0,58.7088,58.7176,58.6201,58.6733,175456.0
2020-02-07 15:30:00,66.18,66.3,66.17,66.22,265218.0,58.6644,58.7708,58.6556,58.6999,265218.0
2020-02-07 15:40:00,66.22,66.32,66.19,66.19,505379.0,58.6999,58.7885,58.6733,58.6733,505379.0
2020-02-07 15:50:00,66.2,66.21,66.01,66.02,1510173.0,58.6822,58.691,58.5137,58.5226,1510173.0
2020-02-10 09:30:00,65.56,65.96,65.44,65.85,737421.0,58.1148,58.4694,58.0085,58.3719,737421.0
2020-02-10 09:40:00,65.86,65.89,65.61,65.76,413051.0,58.3808,58.4074,58.1592,58.2921,413051.0
2020-02-10 09:50:00,65.77,65.87,65.67,65.8,359633.0,58.301,58.3896,58.2124,58.3276,359633.0
2020-02-10 10:00:00,65.79,65.9,65.75,65.76,394256.0,58.3187,58.4162,58.2833,58.2921,394256.0
2020-02-10 10:10:00,65.75,65.76,65.47,65.56,617071.0,58.2833,58.2921,58.0351,58.1148,617071.0
2020-02-10 10:20:00,65.56,65.77,65.55,65.7,341327.0,58.1148,58.301,58.106,58.2389,341327.0
2020-02-10 10:30:00,65.69,65.76,65.63,65.7,275987.0,58.2301,58.2921,58.1769,58.2389,275987.0
2020-02-10 10:40:00,65.71,65.81,65.68,65.78,324984.0,58.2478,58.3365,58.2212,58.3099,324984.0
2020-02-10 10:50:00,65.78,65.83,65.71,65.8,236556.0,58.3099,58.3542,58.2478,58.3276,236556.0
2020-02-10 11:00:00,65.81,65.92,65.8,65.85,226660.0,58.3365,58.434,58.3276,58.3719,226660.0
2020-02-10 11:10:00,65.86,65.9,65.79,65.85,167765.0,58.3808,58.4162,58.3187,58.3719,167765.0
2020-02-10 11:20:00,65.85,65.87,65.64,65.7,461243.0,58.3719,58.3896,58.1858,58.2389,461243.0
2020-02-10 11:30:00,65.7,65.75,65.64,65.67,222237.0,58.2389,58.2833,58.1858,58.2124,222237.0
2020-02-10 11:40:00,65.66,65.73,65.6,65.72,213369.0,58.2035,58.2655,58.1503,58.2567,213369.0
2020-02-10 11:50:00,65.72,65.73,65.61,65.7,211486.0,58.2567,58.2655,58.1592,58.2389,211486.0
2020-02-10 12:00:00,65.69,65.71,65.61,65.63,187482.0,58.2301,58.2478,58.1592,58.1769,187482.0
2020-02-10 12:10:00,65.64,65.68,65.61,65.65,180664.0,58.1858,58.2212,58.1592,58.1946,180664.0
2020-02-10 12:20:00,65.64,65.65,65.6,65.63,223793.0,58.1858,58.1946,58.1503,58.1769,223793.0
2020-02-10 12:30:00,65.62,65.72,65.62,65.72,142073.0,58.168,58.2567,58.168,58.2567,142073.0
2020-02-10 12:40:00,65.72,65.73,65.67,65.67,76193.0,58.2567,58.2655,58.2124,58.2124,76193.0
2020-02-10 12:50:00,65.67,65.72,65.65,65.68,129737.0,58.2124,58.2567,58.1946,58.2212,129737.0
2020-02-10 13:00:00,65.69,65.75,65.68,65.73,138969.0,58.2301,58.2833,58.2212,58.2655,138969.0
2020-02-10 13:10:00,65.74,65.77,65.69,65.7,141837.0,58.2744,58.301,58.2301,58.2389,141837.0
2020-02-10 13:20:00,65.7,65.78,65.7,65.72,148665.0,58.2389,58.3099,58.2389,58.2567,148665.0
2020-02-10 13:30:00,65.73,65.76,65.69,65.72,87707.0,58.2655,58.2921,58.2301,58.2567,87707.0
2020-02-10 13:40:00,65.72,65.76,65.71,65.76,98090.0,58.2567,58.2921,58.2478,58.2921,98090.0
2020-02-10 13:50:00,65.75,65.78,65.72,65.73,118098.0,58.2833,58.3099,58.2567,58.2655,118098.0
2020-02-10 14:00:00,65.74,65.78,65.71,65.75,129847.0,58.2744,58.3099,58.2478,58.2833,129847.0
2020-02-10 14:10:00,65.75,65.79,65.74,65.75,152537.0,58.2833,58.3187,58.2744,58.2833,152537.0
2020-02-10 14:20:00,65.76,65.79,65.74,65.75,141505.0,58.2921,58.3187,58.2744,58.2833,141505.0
2020-02-10 14:30:00,65.76,65.77,65.71,65.73,129047.0,58.2921,58.301,58.2478,58.2655,129047.0
2020-02-10 14:40:00,65.73,65.77,65.7,65.72,240845.0,58.2655,58.301,58.2389,58.2567,240845.0
2020-02-10 14:50:00,65.72,65.85,65.68,65.84,326296.0,58.2567,58.3719,58.2212,58.3631,326296.0
2020-02-10 15:00:00,65.84,65.91,65.8,65.89,497548.0,58.3631,58.4251,58.3276,58.4074,497548.0
2020-02-10 15:10:00,65.89,66.05,65.84,66.0,469110.0,58.4074,58.5492,58.3631,58.5049,469110.0
2020-02-10 15:20:00,66.0,66.2,65.99,66.17,330988.0,58.5049,58.6822,58.496,58.6556,330988.0
2020-02-10 15:30:00,66.17,66.25,66.17,66.21,344703.0,58.6556,58.7265,58.6556,58.691,344703.0
2020-02-10 15:40:00,66.21,66.22,66.13,66.19,249191.0,58.691,58.6999,58.6201,58.6733,249191.0
2020-02-10 15:50:00,66.15,66.4,66.09,66.4,1442726.0,58.6378,58.8595,58.5847,58.8595,1442726.0
2020-02-11 09:30:00,66.77,66.86,66.57,66.8,874820.0,59.1874,59.2672,59.0102,59.214,874820.0
2020-02-11 09:40:00,66.8,66.81,66.61,66.78,368576.0,59.214,59.2229,59.0456,59.1963,368576.0
2020-02-11 09:50:00,66.78,66.88,66.71,66.74,460949.0,59.1963,59.2849,59.1343,59.1608,460949.0
2020-02-11 10:00:00,66.74,67.15,66.73,67.13,408898.0,59.1608,59.5243,59.152,59.5066,408898.0
2020-02-11 10:10:00,67.14,67.3,67.09,67.23,463863.0,59.5154,59.6572,59.4711,59.5952,463863.0
2020-02-11 10:20:00,67.23,67.3,67.1,67.14,314516.0,59.5952,59.6572,59.48,59.5154,314516.0
2020-02-11 10:30:00,67.14,67.31,67.13,67.26,318804.0,59.5154,59.6661,59.5066,59.6218,318804.0
2020-02-11 10:40:00,67.27,67.41,67.27,67.35,287408.0,59.6307,59.7548,59.6307,59.7016,287408.0
2020-02-11 10:50:00,67.35,67.4,67.27,67.39,233933.0,59.7016,59.7459,59.6307,59.737,233933.0
2020-02-11 11:00:00,67.39,67.5,67.38,67.49,298680.0,59.737,59.8345,59.7282,59.8257,298680.0
2020-02-11 11:10:00,67.49,67.71,67.46,67.69,589856.0,59.8257,60.0207,59.7991,60.003,589856.0
2020-02-11 11:20:00,67.68,67.7,67.45,67.46,310840.0,59.9941,60.0118,59.7902,59.7991,310840.0
2020-02-11 11:30:00,67.46,67.47,67.21,67.23,347836.0,59.7991,59.8079,59.5775,59.5952,347836.0
2020-02-11 11:40:00,67.23,67.28,67.14,67.26,231994.0,59.5952,59.6395,59.5154,59.6218,231994.0
2020-02-11 11:50:00,67.27,67.32,67.23,67.3,189836.0,59.6307,59.675,59.5952,59.6572,189836.0
2020-02-11 12:00:00,67.31,67.44,67.24,67.36,257771.0,59.6661,59.7814,59.6041,59.7104,257771.0
2020-02-11 12:10:00,67.35,67.46,67.34,67.45,149417.0,59.7016,59.7991,59.6927,59.7902,149417.0
2020-02-11 12:20:00,67.45,67.46,67.29,67.31,184424.0,59.7902,59.7991,59.6484,59.6661,184424.0
2020-02-11 12:30:00,67.31,67.32,67.22,67.28,232200.0,59.6661,59.675,59.5863,59.6395,232200.0
2020-02-11 12:40:00,67.28,67.3,67.16,67.17,173006.0,59.6395,59.6572,59.5331,59.542,173006.0
2020-02-11 12:50:00,67.18,67.36,67.18,67.35,143931.0,59.5509,59.7104,59.5509,59.7016,143931.0
2020-02-11 13:00:00,67.34,67.49,67.34,67.48,176103.0,59.6927,59.8257,59.6927,59.8168,176103.0
2020-02-11 13:10:00,67.47,67.48,67.42,67.45,148623.0,59.8079,59.8168,59.7636,59.7902,148623.0
2020-02-11 13:20:00,67.45,67.48,67.39,67.4,108775.0,59.7902,59.8168,59.737,59.7459,108775.0
2020-02-11 13:30:00,67.41,67.46,67.35,67.36,138116.0,59.7548,59.7991,59.7016,59.7104,138116.0
2020-02-11 13:40:00,67.35,67.45,67.35,67.37,165969.0,59.7016,59.7902,59.7016,59.7193,165969.0
2020-02-11 13:50:00,67.37,67.37,67.12,67.17,510582.0,59.7193,59.7193,59.4977,59.542,510582.0
2020-02-11 14:00:00,67.18,67.18,66.91,67.04,347569.0,59.5509,59.5509,59.3115,59.4268,347569.0
2020-02-11 14:10:00,67.03,67.17,67.01,67.16,287526.0,59.4179,59.542,59.4002,59.5331,287526.0
2020-02-11 14:20:00,67.17,67.3,67.09,67.3,310122.0,59.542,59.6572,59.4711,59.6572,310122.0
2020-02-11 14:30:00,67.31,67.41,67.29,67.36,316153.0,59.6661,59.7548,59.6484,59.7104,316153.0
2020-02-11 14:40:00,67.35,67.49,67.34,67.47,149773.0,59.7016,59.8257,59.6927,59.8079,149773.0
2020-02-11 14:50:00,67.47,67.51,67.3,67.34,219617.0,59.8079,59.8434,59.6572,59.6927,219617.0
2020-02-11 15:00:00,67.34,67.41,67.19,67.2,249045.0,59.6927,59.7548,59.5597,59.5686,249045.0
2020-02-11 15:10:00,67.2,67.25,67.06,67.08,282640.0,59.5686,59.6129,59.4445,59.4622,282640.0
2020-02-11 15:20:00,67.08,67.18,67.04,67.18,290513.0,59.4622,59.5509,59.4268,59.5509,290513.0
2020-02-11 15:30:00,67.18,67.27,67.14,67.25,294920.0,59.5509,59.6307,59.5154,59.6129,294920.0
2020-02-11 15:40:00,67.25,67.36,67.23,67.28,277671.0,59.6129,59.7104,59.5952,59.6395,277671.0
2020-02-11 15:50:00,67.29,67.48,67.24,67.41,899926.0,59.6484,59.8168,59.6041,59.7548,899926.0
2020-02-12 09:30:00,67.65,68.09,67.46,67.83,1369004.0,59.9675,60.3575,59.7991,60.1271,1369004.0
2020-02-12 09:40:00,67.81,68.02,67.75,67.88,550727.0,60.1093,60.2955,60.0561,60.1714,550727.0
2020-02-12 09:50:00,67.88,68.02,67.8,68.02,521699.0,60.1714,60.2955,60.1005,60.2955,521699.0
2020-02-12 10:00:00,68.03,68.09,67.66,67.81,483185.0,60.3043,60.3575,59.9764,60.1093,483185.0
2020-02-12 10:10:00,67.8,67.86,67.68,67.72,252256.0,60.1005,60.1537,59.9941,60.0296,252256.0
2020-02-12 10:20:00,67.72,67.76,67.51,67.51,261192.0,60.0296,60.065,59.8434,59.8434,261192.0
2020-02-12 10:30:00,67.51,67.6,67.41,67.45,297870.0,59.8434,59.9232,59.7548,59.7902,297870.0
2020-02-12 10:40:00,67.45,67.55,67.4,67.53,284386.0,59.7902,59.8789,59.7459,59.8611,284386.0
2020-02-12 10:50:00,67.53,67.54,67.4,67.44,227770.0,59.8611,59.87,59.7459,59.7814,227770.0
2020-02-12 11:00:00,67.44,67.6,67.42,67.58,190975.0,59.7814,59.9232,59.7636,59.9055,190975.0
2020-02-12 11:10:00,67.59,67.74,67.58,67.71,172707.0,59.9143,60.0473,59.9055,60.0207,172707.0
2020-02-12 11:20:00,67.72,67.74,67.56,67.59,208566.0,60.0296,60.0473,59.8877,59.9143,208566.0
2020-02-12 11:30:00,67.6,67.6,67.42,67.49,245144.0,59.9232,59.9232,59.7636,59.8257,245144.0
2020-02-12 11:40:00,67.48,67.48,67.38,67.42,159892.0,59.8168,59.8168,59.7282,59.7636,159892.0
2020-02-12 11:50:00,67.42,67.45,67.38,67.4,149451.0,59.7636,59.7902,59.7282,59.7459,149451.0
2020-02-12 12:00:00,67.4,67.51,67.4,67.41,142584.0,59.7459,59.8434,59.7459,59.7548,142584.0
2020-02-12 12:10:00,67.41,67.41,67.31,67.38,164264.0,59.7548,59.7548,59.6661,59.7282,164264.0
2020-02-12 12:20:00,67.38,67.43,67.37,67.42,97785.0,59.7282,59.7725,59.7193,59.7636,97785.0
2020-02-12 12:30:00,67.42,67.51,67.38,67.48,140399.0,59.7636,59.8434,59.7282,59.8168,140399.0
2020-02-12 12:40:00,67.48,67.52,67.45,67.5,144089.0,59.8168,59.8523,59.7902,59.8345,144089.0
2020-02-12 12:50:00,67.5,67.51,67.42,67.47,130667.0,59.8345,59.8434,59.7636,59.8079,130667.0
2020-02-12 13:00:00,67.46,67.53,67.45,67.52,157433.0,59.7991,59.8611,59.7902,59.8523,157433.0
2020-02-12 13:10:00,67.52,67.59,67.47,67.55,114571.0,59.8523,59.9143,59.8079,59.8789,114571.0
2020-02-12 13:20:00,67.54,67.56,67.48,67.53,146266.0,59.87,59.8877,59.8168,59.8611,146266.0
2020-02-12 13:30:00,67.53,67.62,67.53,67.59,128874.0,59.8611,59.9409,59.8611,59.9143,128874.0
2020-02-12 13:40:00,67.59,67.63,67.55,67.57,104393.0,59.9143,59.9498,59.8789,59.8966,104393.0
2020-02-12 13:50:00,67.58,67.58,67.47,67.55,89865.0,59.9055,59.9055,59.8079,59.8789,89865.0
2020-02-12 14:00:00,67.54,67.55,67.5,67.53,121632.0,59.87,59.8789,59.8345,59.8611,121632.0
2020-02-12 14:10:00,67.53,67.55,67.48,67.54,132317.0,59.8611,59.8789,59.8168,59.87,132317.0
2020-02-12 14:20:00,67.54,67.64,67.49,67.51,165444.0,59.87,59.9586,59.8257,59.8434,165444.0
2020-02-12 14:30:00,67.5,67.54,67.47,67.51,187135.0,59.8345,59.87,59.8079,59.8434,187135.0
2020-02-12 14:40:00,67.52,67.53,67.49,67.51,235256.0,59.8523,59.8611,59.8257,59.8434,235256.0
2020-02-12 14:50:00,67.52,67.52,67.42,67.45,161278.0,59.8523,59.8523,59.7636,59.7902,161278.0
2020-02-12 15:00:00,67.45,67.54,67.42,67.48,190795.0,59.7902,59.87,59.7636,59.8168,190795.0
2020-02-12 15:10:00,67.49,67.52,67.42,67.48,250411.0,59.8257,59.8523,59.7636,59.8168,250411.0
2020-02-12 15:20:00,67.49,67.6,67.47,67.56,243434.0,59.8257,59.9232,59.8079,59.8877,243434.0
2020-02-12 15:30:00,67.55,67.63,67.49,67.63,226187.0,59.8789,59.9498,59.8257,59.9498,226187.0
2020-02-12 15:40:00,67.63,67.64,67.49,67.49,478485.0,59.9498,59.9586,59.8257,59.8257,478485.0
2020-02-12 15:50:00,67.5,67.56,67.37,67.46,1207455.0,59.8345,59.8877,59.7193,59.7991,1207455.0
2020-02-13 09:30:00,66.97,67.13,66.73,66.96,498379.0,59.3647,59.5066,59.152,59.3559,498379.0
2020-02-13 09:40:00,66.96,67.13,66.86,67.0,243050.0,59.3559,59.5066,59.2672,59.3913,243050.0
2020-02-13 09:50:00,67.0,67.11,66.9,66.91,234338.0,59.3913,59.4888,59.3027,59.3115,234338.0
2020-02-13 10:00:00,66.91,67.04,66.76,67.03,336829.0,59.3115,59.4268,59.1786,59.4179,336829.0
2020-02-13 10:10:00,67.03,67.23,66.98,67.21,267097.0,59.4179,59.5952,59.3736,59.5775,267097.0
2020-02-13 10:20:00,67.2,67.24,67.1,67.19,188480.0,59.5686,59.6041,59.48,59.5597,188480.0
2020-02-13 10:30:00,67.18,67.23,67.1,67.16,176891.0,59.5509,59.5952,59.48,59.5331,176891.0
2020-02-13 10:40:00,67.16,67.46,67.15,67.38,327577.0,59.5331,59.7991,59.5243,59.7282,327577.0
2020-02-13 10:50:00,67.39,67.52,67.34,67.47,196709.0,59.737,59.8523,59.6927,59.8079,196709.0
2020-02-13 11:00:00,67.47,67.59,67.45,67.48,186410.0,59.8079,59.9143,59.7902,59.8168,186410.0
2020-02-13 11:10:00,67.48,67.55,67.4,67.55,262445.0,59.8168,59.8789,59.7459,59.8789,262445.0
2020-02-13 11:20:00,67.55,67.62,67.52,67.53,122328.0,59.8789,59.9409,59.8523,59.8611,122328.0
2020-02-13 11:30:00,67.53,67.63,67.48,67.59,231206.0,59.8611,59.9498,59.8168,59.9143,231206.0
2020-02-13 11:40:00,67.59,67.65,67.48,67.48,175530.0,59.9143,59.9675,59.8168,59.8168,175530.0
2020-02-13 11:50:00,67.48,67.5,67.37,67.43,164381.0,59.8168,59.8345,59.7193,59.7725,164381.0
2020-02-13 12:00:00,67.42,67.6,67.42,67.59,186685.0,59.7636,59.9232,59.7636,59.9143,186685.0
2020-02-13 12:10:00,67.6,67.64,67.53,67.6,155073.0,59.9232,59.9586,59.8611,59.9232,155073.0
2020-02-13 12:20:00,67.59,67.65,67.56,67.61,186155.0,59.9143,59.9675,59.8877,59.932,186155.0
2020-02-13 12:30:00,67.62,67.62,67.45,67.47,126069.0,59.9409,59.9409,59.7902,59.8079,126069.0
2020-02-13 12:40:00,67.48,67.5,67.38,67.42,127343.0,59.8168,59.8345,59.7282,59.7636,127343.0
2020-02-13 12:50:00,67.42,67.46,67.23,67.23,128654.0,59.7636,59.7991,59.5952,59.5952,128654.0
2020-02-13 13:00:00,67.23,67.32,67.23,67.23,133213.0,59.5952,59.675,59.5952,59.5952,133213.0
2020-02-13 13:10:00,67.23,67.25,67.14,67.19,128480.0,59.5952,59.6129,59.5154,59.5597,128480.0
2020-02-13 13:20:00,67.19,67.28,67.18,67.22,116988.0,59.5597,59.6395,59.5509,59.5863,116988.0
2020-02-13 13:30:00,67.21,67.26,67.11,67.23,156310.0,59.5775,59.6218,59.4888,59.5952,156310.0
2020-02-13 13:40:00,67.23,67.39,67.21,67.39,160565.0,59.5952,59.737,59.5775,59.737,160565.0
2020-02-13 13:50:00,67.4,67.42,67.34,67.4,110708.0,59.7459,59.7636,59.6927,59.7459,110708.0
2020-02-13 14:00:00,67.39,67.54,67.38,67.47,144152.0,59.737,59.87,59.7282,59.8079,144152.0
2020-02-13 14:10:00,67.47,67.56,67.43,67.56,237661.0,59.8079,59.8877,59.7725,59.8877,237661.0
2020-02-13 14:20:00,67.56,67.6,67.53,67.57,153184.0,59.8877,59.9232,59.8611,59.8966,153184.0
2020-02-13 14:30:00,67.58,67.63,67.55,67.59,144102.0,59.9055,59.9498,59.8789,59.9143,144102.0
2020-02-13 14:40:00,67.59,67.62,67.52,67.56,137021.0,59.9143,59.9409,59.8523,59.8877,137021.0
2020-02-13 14:50:00,67.56,67.64,67.55,67.58,113308.0,59.8877,59.9586,59.8789,59.9055,113308.0
2020-02-13 15:00:00,67.58,67.61,67.41,67.55,179221.0,59.9055,59.932,59.7548,59.8789,179221.0
2020-02-13 15:10:00,67.55,67.56,67.43,67.49,140332.0,59.8789,59.8877,59.7725,59.8257,140332.0
2020-02-13 15:20:00,67.49,67.55,67.47,67.51,150722.0,59.8257,59.8789,59.8079,59.8434,150722.0
2020-02-13 15:30:00,67.5,67.53,67.42,67.44,370320.0,59.8345,59.8611,59.7636,59.7814,370320.0
2020-02-13 15:40:00,67.44,67.47,67.38,67.43,283609.0,59.7814,59.8079,59.7282,59.7725,283609.0
2020-02-13 15:50:00,67.42,67.51,67.39,67.46,686063.0,59.7636,59.8434,59.737,59.7991,686063.0
2020-02-14 09:30:00,67.48,67.67,67.37,67.58,690325.0,59.8168,59.9852,59.7193,59.9055,690325.0
2020-02-14 09:40:00,67.57,67.78,67.47,67.78,382412.0,59.8966,60.0827,59.8079,60.0827,382412.0
2020-02-14 09:50:00,67.77,67.85,67.58,67.8,501427.0,60.0739,60.1448,59.9055,60.1005,501427.0
2020-02-14 10:00:00,67.78,67.87,67.48,67.52,540317.0,60.0827,60.1625,59.8168,59.8523,540317.0
2020-02-14 10:10:00,67.52,67.65,67.42,67.65,277283.0,59.8523,59.9675,59.7636,59.9675,277283.0
2020-02-14 10:20:00,67.65,67.79,67.63,67.67,242145.0,59.9675,60.0916,59.9498,59.9852,242145.0
2020-02-14 10:30:00,67.67,67.7,67.53,67.65,281039.0,59.9852,60.0118,59.8611,59.9675,281039.0
2020-02-14 10:40:00,67.66,67.67,67.51,67.6,345300.0,59.9764,59.9852,59.8434,59.9232,345300.0
2020-02-14 10:50:00,67.6,67.68,67.58,67.68,172686.0,59.9232,59.9941,59.9055,59.9941,172686.0
2020-02-14 11:00:00,67.69,67.69,67.57,67.64,180997.0,60.003,60.003,59.8966,59.9586,180997.0
2020-02-14 11:10:00,67.64,67.67,67.6,67.63,133676.0,59.9586,59.9852,59.9232,59.9498,133676.0
2020-02-14 11:20:00,67.63,67.64,67.58,67.6,151987.0,59.9498,59.9586,59.9055,59.9232,151987.0
2020-02-14 11:30:00,67.6,67.69,67.59,67.63,162632.0,59.9232,60.003,59.9143,59.9498,162632.0
2020-02-14 11:40:00,67.63,67.66,67.54,67.55,204972.0,59.9498,59.9764,59.87,59.8789,204972.0
2020-02-14 11:50:00,67.54,67.58,67.48,67.58,278146.0,59.87,59.9055,59.8168,59.9055,278146.0
2020-02-14 12:00:00,67.57,67.64,67.57,67.62,164396.0,59.8966,59.9586,59.8966,59.9409,164396.0
2020-02-14 12:10:00,67.62,67.63,67.51,67.52,196966.0,59.9409,59.9498,59.8434,59.8523,196966.0
2020-02-14 12:20:00,67.52,67.53,67.42,67.52,220384.0,59.8523,59.8611,59.7636,59.8523,220384.0
2020-02-14 12:30:00,67.51,67.58,67.51,67.56,132290.0,59.8434,59.9055,59.8434,59.8877,132290.0
2020-02-14 12:40:00,67.57,67.59,67.55,67.58,108630.0,59.8966,59.9143,59.8789,59.9055,108630.0
2020-02-14 12:50:00,67.58,67.59,67.47,67.54,140140.0,59.9055,59.9143,59.8079,59.87,140140.0
2020-02-14 13:00:00,67.54,67.6,67.36,67.4,293536.0,59.87,59.9232,59.7104,59.7459,293536.0
2020-02-14 13:10:00,67.39,67.47,67.34,67.35,185127.0,59.737,59.8079,59.6927,59.7016,185127.0
2020-02-14 13:20:00,67.34,67.38,67.32,67.35,105119.0,59.6927,59.7282,59.675,59.7016,105119.0
2020-02-14 13:30:00,67.34,67.4,67.3,67.34,107845.0,59.6927,59.7459,59.6572,59.6927,107845.0
2020-02-14 13:40:00,67.34,67.35,67.2,67.21,162738.0,59.6927,59.7016,59.5686,59.5775,162738.0
2020-02-14 13:50:00,67.21,67.24,67.04,67.05,194798.0,59.5775,59.6041,59.4268,59.4356,194798.0
2020-02-14 14:00:00,67.06,67.11,66.97,67.0,263667.0,59.4445,59.4888,59.3647,59.3913,263667.0
2020-02-14 14:10:00,67.0,67.05,66.82,66.86,188522.0,59.3913,59.4356,59.2318,59.2672,188522.0
2020-02-14 14:20:00,66.86,67.03,66.86,66.98,133410.0,59.2672,59.4179,59.2672,59.3736,133410.0
2020-02-14 14:30:00,66.97,67.18,66.96,67.15,168060.0,59.3647,59.5509,59.3559,59.5243,168060.0
2020-02-14 14:40:00,67.15,67.15,67.07,67.15,167968.0,59.5243,59.5243,59.4534,59.5243,167968.0
2020-02-14 14:50:00,67.14,67.16,67.11,67.11,96370.0,59.5154,59.5331,59.4888,59.4888,96370.0
2020-02-14 15:00:00,67.12,67.13,66.98,67.0,148639.0,59.4977,59.5066,59.3736,59.3913,148639.0
2020-02-14 15:10:00,67.0,67.05,66.96,66.97,134359.0,59.3913,59.4356,59.3559,59.3647,134359.0
2020-02-14 15:20:00,66.97,67.04,66.94,67.02,137181.0,59.3647,59.4268,59.3381,59.409,137181.0
2020-02-14 15:30:00,67.01,67.12,66.99,67.11,204069.0,59.4002,59.4977,59.3825,59.4888,204069.0
2020-02-14 15:40:00,67.11,67.21,67.08,67.2,243460.0,59.4888,59.5775,59.4622,59.5686,243460.0
2020-02-14 15:50:00,67.19,67.32,67.19,67.29,1172881.0,59.5597,59.675,59.5597,59.6484,1172881.0
2020-02-18 09:30:00,66.79,66.79,66.29,66.46,1236532.0,59.2052,59.2052,58.7619,58.9126,1236532.0
2020-02-18 09:40:00,66.46,66.59,66.29,66.37,415216.0,58.9126,59.0279,58.7619,58.8329,415216.0
2020-02-18 09:50:00,66.37,66.56,66.37,66.42,267054.0,58.8329,59.0013,58.8329,58.8772,267054.0
2020-02-18 10:00:00,66.41,66.45,66.22,66.28,329829.0,58.8683,58.9038,58.6999,58.7531,329829.0
2020-02-18 10:10:00,66.29,66.41,66.2,66.25,247483.0,58.7619,58.8683,58.6822,58.7265,247483.0
2020-02-18 10:20:00,66.24,66.32,65.96,65.97,467956.0,58.7176,58.7885,58.4694,58.4783,467956.0
2020-02-18 10:30:00,65.98,66.21,65.98,66.15,250973.0,58.4872,58.691,58.4872,58.6378,250973.0
2020-02-18 10:40:00,66.15,66.41,66.1,66.37,254652.0,58.6378,58.8683,58.5935,58.8329,254652.0
2020-02-18 10:50:00,66.38,66.39,66.31,66.37,182794.0,58.8417,58.8506,58.7797,58.8329,182794.0
2020-02-18 11:00:00,66.37,66.39,66.24,66.25,197483.0,58.8329,58.8506,58.7176,58.7265,197483.0
2020-02-18 11:10:00,66.25,66.29,66.18,66.2,154685.0,58.7265,58.7619,58.6644,58.6822,154685.0
2020-02-18 11:20:00,66.2,66.23,65.89,66.01,318141.0,58.6822,58.7088,58.4074,58.5137,318141.0
2020-02-18 11:30:00,66.01,66.13,66.01,66.11,196533.0,58.5137,58.6201,58.5137,58.6024,196533.0
2020-02-18 11:40:00,66.11,66.16,66.04,66.09,220099.0,58.6024,58.6467,58.5403,58.5847,220099.0
2020-02-18 11:50:00,66.09,66.16,66.02,66.03,189137.0,58.5847,58.6467,58.5226,58.5315,189137.0
2020-02-18 12:00:00,66.03,66.15,66.03,66.12,157561.0,58.5315,58.6378,58.5315,58.6113,157561.0
2020-02-18 12:10:00,66.12,66.21,66.11,66.18,166660.0,58.6113,58.691,58.6024,58.6644,166660.0
2020-02-18 12:20:00,66.19,66.21,66.09,66.11,165544.0,58.6733,58.691,58.5847,58.6024,165544.0
2020-02-18 12:30:00,66.12,66.24,66.11,66.22,108033.0,58.6113,58.7176,58.6024,58.6999,108033.0
2020-02-18 12:40:00,66.22,66.26,66.18,66.25,116814.0,58.6999,58.7354,58.6644,58.7265,116814.0
2020-02-18 12:50:00,66.25,66.26,66.2,66.23,101575.0,58.7265,58.7354,58.6822,58.7088,101575.0
2020-02-18 13:00:00,66.23,66.34,66.23,66.31,161408.0,58.7088,58.8063,58.7088,58.7797,161408.0
2020-02-18 13:10:00,66.32,66.34,66.25,66.28,129359.0,58.7885,58.8063,58.7265,58.7531,129359.0
2020-02-18 13:20:00,66.28,66.3,66.19,66.2,94386.0,58.7531,58.7708,58.6733,58.6822,94386.0
2020-02-18 13:30:00,66.2,66.2,66.06,66.07,204881.0,58.6822,58.6822,58.5581,58.5669,204881.0
2020-02-18 13:40:00,66.06,66.09,66.01,66.03,134298.0,58.5581,58.5847,58.5137,58.5315,134298.0
2020-02-18 13:50:00,66.03,66.04,65.92,65.95,168030.0,58.5315,58.5403,58.434,58.4606,168030.0
2020-02-18 14:00:00,65.95,66.0,65.91,65.92,136694.0,58.4606,58.5049,58.4251,58.434,136694.0
2020-02-18 14:10:00,65.92,66.06,65.88,66.04,143825.0,58.434,58.5581,58.3985,58.5403,143825.0
2020-02-18 14:20:00,66.05,66.23,66.03,66.23,188493.0,58.5492,58.7088,58.5315,58.7088,188493.0
2020-02-18 14:30:00,66.23,66.23,66.17,66.2,171039.0,58.7088,58.7088,58.6556,58.6822,171039.0
2020-02-18 14:40:00,66.2,66.22,66.16,66.17,194725.0,58.6822,58.6999,58.6467,58.6556,194725.0
2020-02-18 14:50:00,66.17,66.2,66.09,66.13,145269.0,58.6556,58.6822,58.5847,58.6201,145269.0
2020-02-18 15:00:00,66.13,66.18,66.12,66.14,133777.0,58.6201,58.6644,58.6113,58.629,133777.0
2020-02-18 15:10:00,66.14,66.24,66.13,66.17,174319.0,58.629,58.7176,58.6201,58.6556,174319.0
2020-02-18 15:20:00,66.17,66.18,66.1,66.14,156407.0,58.6556,58.6644,58.5935,58.629,156407.0
2020-02-18 15:30:00,66.14,66.15,66.08,66.12,225411.0,58.629,58.6378,58.5758,58.6113,225411.0
2020-02-18 15:40:00,66.12,66.18,66.09,66.1,286445.0,58.6113,58.6644,58.5847,58.5935,286445.0
2020-02-18 15:50:00,66.1,66.15,66.06,66.14,740393.0,58.5935,58.6378,58.5581,58.629,740393.0
2020-02-19 09:30:00,66.31,66.53,66.18,66.43,909127.0,58.7797,58.9747,58.6644,58.886,909127.0
2020-02-19 09:40:00,66.43,66.6,66.43,66.54,351078.0,58.886,59.0367,58.886,58.9836,351078.0
2020-02-19 09:50:00,66.54,66.59,66.42,66.44,323533.0,58.9836,59.0279,58.8772,58.8949,323533.0
2020-02-19 10:00:00,66.44,66.55,66.38,66.52,296336.0,58.8949,58.9924,58.8417,58.9658,296336.0
2020-02-19 10:10:00,66.52,66.53,66.38,66.41,183914.0,58.9658,58.9747,58.8417,58.8683,183914.0
2020-02-19 10:20:00,66.41,66.45,66.31,66.42,237099.0,58.8683,58.9038,58.7797,58.8772,237099.0
2020-02-19 10:30:00,66.42,66.47,66.39,66.46,172522.0,58.8772,58.9215,58.8506,58.9126,172522.0
2020-02-19 10:40:00,66.48,66.52,66.38,66.46,139996.0,58.9304,58.9658,58.8417,58.9126,139996.0
2020-02-19 10:50:00,66.46,66.52,66.42,66.44,135685.0,58.9126,58.9658,58.8772,58.8949,135685.0
2020-02-19 11:00:00,66.45,66.49,66.38,66.4,126215.0,58.9038,58.9392,58.8417,58.8595,126215.0
2020-02-19 11:10:00,66.4,66.44,66.35,66.41,75568.0,58.8595,58.8949,58.8151,58.8683,75568.0
2020-02-19 11:20:00,66.41,66.51,66.4,66.51,145657.0,58.8683,58.957,58.8595,58.957,145657.0
2020-02-19 11:30:00,66.51,66.55,66.45,66.53,97028.0,58.957,58.9924,58.9038,58.9747,97028.0
2020-02-19 11:40:00,66.54,66.68,66.54,66.64,164962.0,58.9836,59.1077,58.9836,59.0722,164962.0
2020-02-19 11:50:00,66.65,66.68,66.59,66.61,125733.0,59.0811,59.1077,59.0279,59.0456,125733.0
2020-02-19 12:00:00,66.61,66.61,66.51,66.53,194310.0,59.0456,59.0456,58.957,58.9747,194310.0
2020-02-19 12:10:00,66.53,66.64,66.53,66.62,173493.0,58.9747,59.0722,58.9747,59.0545,173493.0
2020-02-19 12:20:00,66.62,66.63,66.53,66.54,134802.0,59.0545,59.0633,58.9747,58.9836,134802.0
2020-02-19 12:30:00,66.54,66.57,66.52,66.55,161431.0,58.9836,59.0102,58.9658,58.9924,161431.0
2020-02-19 12:40:00,66.54,66.63,66.54,66.63,178530.0,58.9836,59.0633,58.9836,59.0633,178530.0
2020-02-19 12:50:00,66.63,66.65,66.59,66.63,157974.0,59.0633,59.0811,59.0279,59.0633,157974.0
2020-02-19 13:00:00,66.63,66.67,66.61,66.63,194229.0,59.0633,59.0988,59.0456,59.0633,194229.0
2020-02-19 13:10:00,66.63,66.63,66.57,66.6,133752.0,59.0633,59.0633,59.0102,59.0367,133752.0
2020-02-19 13:20:00,66.61,66.64,66.59,66.61,96634.0,59.0456,59.0722,59.0279,59.0456,96634.0
2020-02-19 13:30:00,66.61,66.68,66.58,66.65,315027.0,59.0456,59.1077,59.019,59.0811,315027.0
2020-02-19 13:40:00,66.65,66.77,66.65,66.74,219259.0,59.0811,59.1874,59.0811,59.1608,219259.0
2020-02-19 13:50:00,66.73,66.75,66.65,66.67,191007.0,59.152,59.1697,59.0811,59.0988,191007.0
2020-02-19 14:00:00,66.67,66.76,66.64,66.73,181895.0,59.0988,59.1786,59.0722,59.152,181895.0
2020-02-19 14:10:00,66.73,66.84,66.72,66.83,169980.0,59.152,59.2495,59.1431,59.2406,169980.0
2020-02-19 14:20:00,66.83,66.87,66.81,66.85,133145.0,59.2406,59.2761,59.2229,59.2584,133145.0
2020-02-19 14:30:00,66.85,66.92,66.84,66.89,116399.0,59.2584,59.3204,59.2495,59.2938,116399.0
2020-02-19 14:40:00,66.89,67.01,66.88,66.94,292445.0,59.2938,59.4002,59.2849,59.3381,292445.0
2020-02-19 14:50:00,66.94,66.98,66.91,66.97,149590.0,59.3381,59.3736,59.3115,59.3647,149590.0
2020-02-19 15:00:00,66.97,67.0,66.96,66.98,155107.0,59.3647,59.3913,59.3559,59.3736,155107.0
2020-02-19 15:10:00,66.98,66.99,66.9,66.97,262770.0,59.3736,59.3825,59.3027,59.3647,262770.0
2020-02-19 15:20:00,66.97,67.01,66.96,66.97,211686.0,59.3647,59.4002,59.3559,59.3647,211686.0
2020-02-19 15:30:00,66.97,66.99,66.9,66.98,349060.0,59.3647,59.3825,59.3027,59.3736,349060.0
2020-02-19 15:40:00,66.98,67.03,66.95,66.96,497688.0,59.3736,59.4179,59.347,59.3559,497688.0
2020-02-19 15:50:00,66.97,67.2,66.95,67.12,1596847.0,59.3647,59.5686,59.347,59.4977,1596847.0
2020-02-20 09:30:00,67.04,67.29,66.38,66.41,1398807.0,59.4268,59.6484,58.8417,58.8683,1398807.0
2020-02-20 09:40:00,66.41,66.41,66.0,66.22,1074659.0,58.8683,58.8683,58.5049,58.6999,1074659.0
2020-02-20 09:50:00,66.21,66.3,66.06,66.14,740612.0,58.691,58.7708,58.5581,58.629,740612.0
2020-02-20 10:00:00,66.14,66.36,66.03,66.15,783815.0,58.629,58.824,58.5315,58.6378,783815.0
2020-02-20 10:10:00,66.15,66.3,66.06,66.09,607448.0,58.6378,58.7708,58.5581,58.5847,607448.0
2020-02-20 10:20:00,66.09,66.13,65.76,65.84,822571.0,58.5847,58.6201,58.2921,58.3631,822571.0
2020-02-20 10:30:00,65.84,66.02,65.82,65.86,577060.0,58.3631,58.5226,58.3453,58.3808,577060.0
2020-02-20 10:40:00,65.86,65.91,65.81,65.86,526852.0,58.3808,58.4251,58.3365,58.3808,526852.0
2020-02-20 10:50:00,65.86,65.89,65.72,65.75,642774.0,58.3808,58.4074,58.2567,58.2833,642774.0
2020-02-20 11:00:00,65.75,65.78,65.54,65.54,573176.0,58.2833,58.3099,58.0971,58.0971,573176.0
2020-02-20 11:10:00,65.54,65.6,65.25,65.33,700029.0,58.0971,58.1503,57.8401,57.911,700029.0
2020-02-20 11:20:00,65.32,65.46,65.17,65.17,574227.0,57.9021,58.0262,57.7691,57.7691,574227.0
2020-02-20 11:30:00,65.17,65.26,64.56,65.23,1224589.0,57.7691,57.8489,57.2284,57.8223,1224589.0
2020-02-20 11:40:00,65.23,65.24,64.95,64.97,609891.0,57.8223,57.8312,57.5741,57.5919,609891.0
2020-02-20 11:50:00,64.96,65.33,64.95,65.07,544171.0,57.583,57.911,57.5741,57.6805,544171.0
2020-02-20 12:00:00,65.06,65.08,64.76,64.76,452884.0,57.6716,57.6894,57.4057,57.4057,452884.0
2020-02-20 12:10:00,64.76,65.03,64.71,64.79,503312.0,57.4057,57.645,57.3614,57.4323,503312.0
2020-02-20 12:20:00,64.8,64.86,64.69,64.69,508220.0,57.4412,57.4943,57.3436,57.3436,508220.0
2020-02-20 12:30:00,64.7,64.88,64.62,64.82,461467.0,57.3525,57.5121,57.2816,57.4589,461467.0
2020-02-20 12:40:00,64.82,64.91,64.7,64.84,331220.0,57.4589,57.5387,57.3525,57.4766,331220.0
2020-02-20 12:50:00,64.84,65.05,64.79,65.03,421154.0,57.4766,57.6628,57.4323,57.645,421154.0
2020-02-20 13:00:00,65.03,65.12,64.9,65.09,368981.0,57.645,57.7248,57.5298,57.6982,368981.0
2020-02-20 13:10:00,65.1,65.27,65.07,65.08,361682.0,57.7071,57.8578,57.6805,57.6894,361682.0
2020-02-20 13:20:00,65.08,65.14,65.04,65.11,273056.0,57.6894,57.7425,57.6539,57.716,273056.0
2020-02-20 13:30:00,65.11,65.19,64.96,65.0,393379.0,57.716,57.7869,57.583,57.6184,393379.0
2020-02-20 13:40:00,65.0,65.09,64.95,65.02,221742.0,57.6184,57.6982,57.5741,57.6362,221742.0
2020-02-20 13:50:00,65.01,65.18,65.01,65.15,281207.0,57.6273,57.778,57.6273,57.7514,281207.0
2020-02-20 14:00:00,65.15,65.45,65.15,65.32,511762.0,57.7514,58.0173,57.7514,57.9021,511762.0
2020-02-20 14:10:00,65.32,65.44,65.32,65.42,255857.0,57.9021,58.0085,57.9021,57.9907,255857.0
2020-02-20 14:20:00,65.42,65.51,65.39,65.42,254019.0,57.9907,58.0705,57.9642,57.9907,254019.0
2020-02-20 14:30:00,65.42,65.63,65.41,65.61,251315.0,57.9907,58.1769,57.9819,58.1592,251315.0
2020-02-20 14:40:00,65.61,65.63,65.53,65.56,167543.0,58.1592,58.1769,58.0883,58.1148,167543.0
2020-02-20 14:50:00,65.56,65.6,65.43,65.5,198681.0,58.1148,58.1503,57.9996,58.0617,198681.0
2020-02-20 15:00:00,65.5,65.52,65.41,65.42,263468.0,58.0617,58.0794,57.9819,57.9907,263468.0
2020-02-20 15:10:00,65.43,65.44,65.31,65.35,433836.0,57.9996,58.0085,57.8932,57.9287,433836.0
2020-02-20 15:20:00,65.35,65.43,65.32,65.34,390754.0,57.9287,57.9996,57.9021,57.9198,390754.0
2020-02-20 15:30:00,65.34,65.45,65.33,65.4,390357.0,57.9198,58.0173,57.911,57.973,390357.0
2020-02-20 15:40:00,65.41,65.45,65.3,65.32,409009.0,57.9819,58.0173,57.8844,57.9021,409009.0
2020-02-20 15:50:00,65.32,65.51,65.31,65.43,1232556.0,57.9021,58.0705,57.8932,57.9996,1232556.0
2020-02-21 09:30:00,65.13,65.25,64.88,64.91,1558445.0,57.7337,57.8401,57.5121,57.5387,1558445.0
2020-02-21 09:40:00,64.9,64.92,64.52,64.54,390642.0,57.5298,57.5475,57.193,57.2107,390642.0
2020-02-21 09:50:00,64.53,64.75,64.43,64.69,699721.0,57.2018,57.3968,57.1132,57.3436,699721.0
2020-02-21 10:00:00,64.69,64.75,64.49,64.52,388944.0,57.3436,57.3968,57.1664,57.193,388944.0
2020-02-21 10:10:00,64.52,64.76,64.43,64.72,385983.0,57.193,57.4057,57.1132,57.3702,385983.0
2020-02-21 10:20:00,64.73,64.86,64.65,64.71,247439.0,57.3791,57.4943,57.3082,57.3614,247439.0
2020-02-21 10:30:00,64.7,64.71,64.44,64.45,280096.0,57.3525,57.3614,57.122,57.1309,280096.0
2020-02-21 10:40:00,64.44,64.77,64.28,64.73,412053.0,57.122,57.4146,56.9802,57.3791,412053.0
2020-02-21 10:50:00,64.72,64.92,64.64,64.74,307467.0,57.3702,57.5475,57.2993,57.388,307467.0
2020-02-21 11:00:00,64.75,64.77,64.61,64.67,206574.0,57.3968,57.4146,57.2727,57.3259,206574.0
2020-02-21 11:10:00,64.67,64.82,64.63,64.74,220520.0,57.3259,57.4589,57.2905,57.388,220520.0
2020-02-21 11:20:00,64.73,64.83,64.66,64.79,196404.0,57.3791,57.4677,57.3171,57.4323,196404.0
2020-02-21 11:30:00,64.8,64.87,64.72,64.8,196816.0,57.4412,57.5032,57.3702,57.4412,196816.0
2020-02-21 11:40:00,64.8,64.81,64.64,64.71,186901.0,57.4412,57.45,57.2993,57.3614,186901.0
2020-02-21 11:50:00,64.71,64.89,64.7,64.8,133457.0,57.3614,57.5209,57.3525,57.4412,133457.0
2020-02-21 12:00:00,64.81,64.98,64.79,64.89,202772.0,57.45,57.6007,57.4323,57.5209,202772.0
2020-02-21 12:10:00,64.89,64.98,64.84,64.88,150913.0,57.5209,57.6007,57.4766,57.5121,150913.0
2020-02-21 12:20:00,64.87,64.93,64.74,64.76,151618.0,57.5032,57.5564,57.388,57.4057,151618.0
2020-02-21 12:30:00,64.75,64.8,64.62,64.75,134560.0,57.3968,57.4412,57.2816,57.3968,134560.0
2020-02-21 12:40:00,64.75,64.76,64.59,64.64,125408.0,57.3968,57.4057,57.255,57.2993,125408.0
2020-02-21 12:50:00,64.64,64.69,64.55,64.6,178542.0,57.2993,57.3436,57.2195,57.2639,178542.0
2020-02-21 13:00:00,64.59,64.7,64.52,64.52,115868.0,57.255,57.3525,57.193,57.193,115868.0
2020-02-21 13:10:00,64.52,64.55,64.38,64.48,183528.0,57.193,57.2195,57.0689,57.1575,183528.0
2020-02-21 13:20:00,64.47,64.56,64.38,64.43,114604.0,57.1486,57.2284,57.0689,57.1132,114604.0
2020-02-21 13:30:00,64.42,64.45,64.27,64.39,192632.0,57.1043,57.1309,56.9713,57.0777,192632.0
2020-02-21 13:40:00,64.39,64.43,64.27,64.29,221387.0,57.0777,57.1132,56.9713,56.9891,221387.0
2020-02-21 13:50:00,64.29,64.32,64.15,64.28,241711.0,56.9891,57.0157,56.865,56.9802,241711.0
2020-02-21 14:00:00,64.28,64.44,64.25,64.36,206250.0,56.9802,57.122,56.9536,57.0511,206250.0
2020-02-21 14:10:00,64.36,64.4,64.23,64.26,205855.0,57.0511,57.0866,56.9359,56.9625,205855.0
2020-02-21 14:20:00,64.26,64.38,64.23,64.36,202085.0,56.9625,57.0689,56.9359,57.0511,202085.0
2020-02-21 14:30:00,64.35,64.41,64.34,64.38,176376.0,57.0423,57.0954,57.0334,57.0689,176376.0
2020-02-21 14:40:00,64.37,64.44,64.34,64.35,227393.0,57.06,57.122,57.0334,57.0423,227393.0
2020-02-21 14:50:00,64.35,64.44,64.31,64.4,299140.0,57.0423,57.122,57.0068,57.0866,299140.0
2020-02-21 15:00:00,64.4,64.43,64.18,64.2,243075.0,57.0866,57.1132,56.8916,56.9093,243075.0
2020-02-21 15:10:00,64.2,64.29,64.11,64.12,227274.0,56.9093,56.9891,56.8295,56.8384,227274.0
2020-02-21 15:20:00,64.12,64.18,64.07,64.11,296022.0,56.8384,56.8916,56.7941,56.8295,296022.0
2020-02-21 15:30:00,64.11,64.2,64.04,64.14,542351.0,56.8295,56.9093,56.7675,56.8561,542351.0
2020-02-21 15:40:00,64.15,64.33,64.14,64.33,548711.0,56.865,57.0245,56.8561,57.0245,548711.0
2020-02-21 15:50:00,64.33,64.57,64.28,64.32,1775053.0,57.0245,57.2373,56.9802,57.0157,1775053.0
2020-02-24 09:30:00,61.73,62.58,61.32,62.1,2892781.0,54.7198,55.4733,54.3564,55.0478,2892781.0
2020-02-24 09:40:00,62.09,62.49,61.95,62.42,886192.0,55.0389,55.3935,54.9148,55.3314,886192.0
2020-02-24 09:50:00,62.43,62.55,62.34,62.53,602742.0,55.3403,55.4467,55.2605,55.4289,602742.0
2020-02-24 10:00:00,62.53,62.7,62.36,62.61,619539.0,55.4289,55.5796,55.2782,55.4999,619539.0
2020-02-24 10:10:00,62.59,62.77,62.54,62.57,594247.0,55.4821,55.6417,55.4378,55.4644,594247.0
2020-02-24 10:20:00,62.57,62.57,62.22,62.24,407600.0,55.4644,55.4644,55.1541,55.1719,407600.0
2020-02-24 10:30:00,62.22,62.27,62.03,62.09,477214.0,55.1541,55.1985,54.9857,55.0389,477214.0
2020-02-24 10:40:00,62.08,62.27,62.02,62.26,395190.0,55.03,55.1985,54.9769,55.1896,395190.0
2020-02-24 10:50:00,62.26,62.45,62.26,62.36,392167.0,55.1896,55.358,55.1896,55.2782,392167.0
2020-02-24 11:00:00,62.35,62.46,62.2,62.38,318883.0,55.2694,55.3669,55.1364,55.296,318883.0
2020-02-24 11:10:00,62.38,62.44,62.19,62.4,314020.0,55.296,55.3492,55.1276,55.3137,314020.0
2020-02-24 11:20:00,62.41,62.48,62.38,62.45,294874.0,55.3226,55.3846,55.296,55.358,294874.0
2020-02-24 11:30:00,62.46,62.48,62.28,62.42,314393.0,55.3669,55.3846,55.2073,55.3314,314393.0
2020-02-24 11:40:00,62.41,62.42,62.15,62.17,395114.0,55.3226,55.3314,55.0921,55.1098,395114.0
2020-02-24 11:50:00,62.17,62.35,62.08,62.27,471351.0,55.1098,55.2694,55.03,55.1985,471351.0
2020-02-24 12:00:00,62.26,62.26,62.01,62.06,368812.0,55.1896,55.1896,54.968,55.0123,368812.0
2020-02-24 12:10:00,62.07,62.16,62.0,62.14,307247.0,55.0212,55.101,54.9591,55.0832,307247.0
2020-02-24 12:20:00,62.14,62.22,62.06,62.11,220873.0,55.0832,55.1541,55.0123,55.0566,220873.0
2020-02-24 12:30:00,62.1,62.32,62.0,62.32,261750.0,55.0478,55.2428,54.9591,55.2428,261750.0
2020-02-24 12:40:00,62.32,62.34,62.24,62.25,228584.0,55.2428,55.2605,55.1719,55.1807,228584.0
2020-02-24 12:50:00,62.25,62.25,62.06,62.07,222631.0,55.1807,55.1807,55.0123,55.0212,222631.0
2020-02-24 13:00:00,62.06,62.09,61.95,61.97,323734.0,55.0123,55.0389,54.9148,54.9325,323734.0
2020-02-24 13:10:00,61.98,62.01,61.83,61.88,317009.0,54.9414,54.968,54.8084,54.8528,317009.0
2020-02-24 13:20:00,61.88,62.09,61.86,62.08,357156.0,54.8528,55.0389,54.835,55.03,357156.0
2020-02-24 13:30:00,62.08,62.26,62.01,62.13,547841.0,55.03,55.1896,54.968,55.0744,547841.0
2020-02-24 13:40:00,62.12,62.25,61.98,62.24,346941.0,55.0655,55.1807,54.9414,55.1719,346941.0
2020-02-24 13:50:00,62.25,62.28,62.11,62.22,249139.0,55.1807,55.2073,55.0566,55.1541,249139.0
2020-02-24 14:00:00,62.23,62.29,61.94,62.0,293244.0,55.163,55.2162,54.9059,54.9591,293244.0
2020-02-24 14:10:00,62.0,62.1,61.97,62.05,262116.0,54.9591,55.0478,54.9325,55.0035,262116.0
2020-02-24 14:20:00,62.06,62.4,62.06,62.34,310241.0,55.0123,55.3137,55.0123,55.2605,310241.0
2020-02-24 14:30:00,62.35,62.44,62.26,62.43,333676.0,55.2694,55.3492,55.1896,55.3403,333676.0
2020-02-24 14:40:00,62.43,62.5,62.35,62.48,385944.0,55.3403,55.4023,55.2694,55.3846,385944.0
2020-02-24 14:50:00,62.49,62.66,62.4,62.61,371453.0,55.3935,55.5442,55.3137,55.4999,371453.0
2020-02-24 15:00:00,62.61,62.73,62.5,62.61,402718.0,55.4999,55.6062,55.4023,55.4999,402718.0
2020-02-24 15:10:00,62.61,62.64,62.4,62.45,332600.0,55.4999,55.5265,55.3137,55.358,332600.0
2020-02-24 15:20:00,62.44,62.53,62.35,62.37,351199.0,55.3492,55.4289,55.2694,55.2871,351199.0
2020-02-24 15:30:00,62.37,62.41,62.2,62.22,525457.0,55.2871,55.3226,55.1364,55.1541,525457.0
2020-02-24 15:40:00,62.21,62.32,62.11,62.28,475118.0,55.1453,55.2428,55.0566,55.2073,475118.0
2020-02-24 15:50:00,62.27,62.28,61.73,61.74,2381743.0,55.1985,55.2073,54.7198,54.7287,2381743.0
2020-02-25 09:30:00,61.99,62.28,61.63,61.85,1234629.0,54.9503,55.2073,54.6311,54.8262,1234629.0
2020-02-25 09:40:00,61.84,61.84,61.49,61.72,692496.0,54.8173,54.8173,54.507,54.7109,692496.0
2020-02-25 09:50:00,61.7,61.87,61.6,61.71,460311.0,54.6932,54.8439,54.6046,54.7021,460311.0
2020-02-25 10:00:00,61.71,61.87,61.59,61.72,602113.0,54.7021,54.8439,54.5957,54.7109,602113.0
2020-02-25 10:10:00,61.72,61.73,61.39,61.44,577042.0,54.7109,54.7198,54.4184,54.4627,577042.0
2020-02-25 10:20:00,61.45,61.46,61.01,61.13,701431.0,54.4716,54.4805,54.0816,54.1879,701431.0
2020-02-25 10:30:00,61.13,61.27,60.88,61.2,877759.0,54.1879,54.312,53.9663,54.25,877759.0
2020-02-25 10:40:00,61.2,61.41,61.1,61.15,502415.0,54.25,54.4361,54.1613,54.2057,502415.0
2020-02-25 10:50:00,61.14,61.26,60.77,61.25,805556.0,54.1968,54.3032,53.8688,54.2943,805556.0
2020-02-25 11:00:00,61.25,61.33,60.8,60.8,873700.0,54.2943,54.3652,53.8954,53.8954,873700.0
2020-02-25 11:10:00,60.8,61.02,60.61,60.83,813099.0,53.8954,54.0904,53.727,53.922,813099.0
2020-02-25 11:20:00,60.83,61.01,60.72,60.93,638214.0,53.922,54.0816,53.8245,54.0106,638214.0
2020-02-25 11:30:00,60.94,61.1,60.8,61.04,624150.0,54.0195,54.1613,53.8954,54.1082,624150.0
2020-02-25 11:40:00,61.04,61.1,60.74,61.04,407495.0,54.1082,54.1613,53.8422,54.1082,407495.0
2020-02-25 11:50:00,61.03,61.14,60.96,61.02,432624.0,54.0993,54.1968,54.0372,54.0904,432624.0
2020-02-25 12:00:00,61.02,61.08,60.88,61.03,325556.0,54.0904,54.1436,53.9663,54.0993,325556.0
2020-02-25 12:10:00,61.02,61.1,60.69,60.74,317829.0,54.0904,54.1613,53.7979,53.8422,317829.0
2020-02-25 12:20:00,60.73,60.81,60.65,60.7,281552.0,53.8334,53.9043,53.7624,53.8068,281552.0
2020-02-25 12:30:00,60.69,60.87,60.65,60.77,307937.0,53.7979,53.9575,53.7624,53.8688,307937.0
2020-02-25 12:40:00,60.77,60.78,60.49,60.59,479250.0,53.8688,53.8777,53.6206,53.7093,479250.0
2020-02-25 12:50:00,60.59,60.66,60.46,60.53,364102.0,53.7093,53.7713,53.594,53.6561,364102.0
2020-02-25 13:00:00,60.52,60.63,60.41,60.55,641648.0,53.6472,53.7447,53.5497,53.6738,641648.0
2020-02-25 13:10:00,60.56,60.63,60.27,60.32,416202.0,53.6827,53.7447,53.4256,53.4699,416202.0
2020-02-25 13:20:00,60.32,60.45,60.28,60.38,339441.0,53.4699,53.5852,53.4345,53.5231,339441.0
2020-02-25 13:30:00,60.38,60.38,60.19,60.23,368818.0,53.5231,53.5231,53.3547,53.3901,368818.0
2020-02-25 13:40:00,60.23,60.37,60.16,60.23,460491.0,53.3901,53.5142,53.3281,53.3901,460491.0
2020-02-25 13:50:00,60.23,60.37,59.99,60.0,556546.0,53.3901,53.5142,53.1774,53.1863,556546.0
2020-02-25 14:00:00,60.0,60.08,59.62,59.74,962756.0,53.1863,53.2572,52.8494,52.9558,962756.0
2020-02-25 14:10:00,59.75,60.04,59.69,59.73,918595.0,52.9646,53.2217,52.9115,52.9469,918595.0
2020-02-25 14:20:00,59.71,59.85,59.52,59.52,560556.0,52.9292,53.0533,52.7608,52.7608,560556.0
2020-02-25 14:30:00,59.53,59.86,59.49,59.64,1061651.0,52.7696,53.0622,52.7342,52.8671,1061651.0
2020-02-25 14:40:00,59.63,59.84,59.61,59.79,892842.0,52.8583,53.0444,52.8405,53.0001,892842.0
2020-02-25 14:50:00,59.8,60.01,59.75,59.97,791544.0,53.009,53.1951,52.9646,53.1597,791544.0
2020-02-25 15:00:00,59.97,60.25,59.97,60.13,927349.0,53.1597,53.4079,53.1597,53.3015,927349.0
2020-02-25 15:10:00,60.12,60.17,59.75,59.81,684910.0,53.2926,53.3369,52.9646,53.0178,684910.0
2020-02-25 15:20:00,59.81,59.86,59.55,59.72,826313.0,53.0178,53.0622,52.7874,52.9381,826313.0
2020-02-25 15:30:00,59.72,59.76,59.46,59.48,961997.0,52.9381,52.9735,52.7076,52.7253,961997.0
2020-02-25 15:40:00,59.49,59.96,59.49,59.71,1008241.0,52.7342,53.1508,52.7342,52.9292,1008241.0
2020-02-25 15:50:00,59.71,59.91,59.6,59.72,2457689.0,52.9292,53.1065,52.8317,52.9381,2457689.0
2020-02-26 09:30:00,60.24,60.54,60.03,60.38,1302919.0,53.399,53.6649,53.2128,53.5231,1302919.0
2020-02-26 09:40:00,60.38,60.56,60.32,60.41,881599.0,53.5231,53.6827,53.4699,53.5497,881599.0
2020-02-26 09:50:00,60.42,60.42,60.15,60.39,553514.0,53.5586,53.5586,53.3192,53.532,553514.0
2020-02-26 10:00:00,60.38,60.44,60.13,60.34,585134.0,53.5231,53.5763,53.3015,53.4876,585134.0
2020-02-26 10:10:00,60.36,60.5,60.14,60.43,830966.0,53.5054,53.6295,53.3104,53.5674,830966.0
2020-02-26 10:20:00,60.43,60.78,60.4,60.54,831536.0,53.5674,53.8777,53.5408,53.6649,831536.0
2020-02-26 10:30:00,60.54,60.82,60.48,60.53,571785.0,53.6649,53.9131,53.6117,53.6561,571785.0
2020-02-26 10:40:00,60.54,60.71,60.46,60.51,665639.0,53.6649,53.8156,53.594,53.6383,665639.0
2020-02-26 10:50:00,60.52,60.6,60.28,60.32,565400.0,53.6472,53.7181,53.4345,53.4699,565400.0
2020-02-26 11:00:00,60.32,60.37,60.1,60.1,392080.0,53.4699,53.5142,53.2749,53.2749,392080.0
2020-02-26 11:10:00,60.11,60.28,60.01,60.27,410320.0,53.2838,53.4345,53.1951,53.4256,410320.0
2020-02-26 11:20:00,60.27,60.46,60.25,60.36,362206.0,53.4256,53.594,53.4079,53.5054,362206.0
2020-02-26 11:30:00,60.36,60.39,60.14,60.36,332662.0,53.5054,53.532,53.3104,53.5054,332662.0
2020-02-26 11:40:00,60.36,60.41,60.1,60.14,296710.0,53.5054,53.5497,53.2749,53.3104,296710.0
2020-02-26 11:50:00,60.14,60.15,59.86,59.94,397788.0,53.3104,53.3192,53.0622,53.1331,397788.0
2020-02-26 12:00:00,59.94,60.0,59.4,59.56,669035.0,53.1331,53.1863,52.6544,52.7962,669035.0
2020-02-26 12:10:00,59.56,59.68,59.43,59.67,489267.0,52.7962,52.9026,52.681,52.8937,489267.0
2020-02-26 12:20:00,59.67,59.86,59.63,59.84,384678.0,52.8937,53.0622,52.8583,53.0444,384678.0
2020-02-26 12:30:00,59.84,60.12,59.83,60.04,472801.0,53.0444,53.2926,53.0356,53.2217,472801.0
2020-02-26 12:40:00,60.04,60.13,59.87,60.01,329285.0,53.2217,53.3015,53.071,53.1951,329285.0
2020-02-26 12:50:00,60.01,60.09,59.86,59.98,306522.0,53.1951,53.266,53.0622,53.1685,306522.0
2020-02-26 13:00:00,59.99,60.06,59.81,59.82,263576.0,53.1774,53.2394,53.0178,53.0267,263576.0
2020-02-26 13:10:00,59.85,59.91,59.78,59.87,219019.0,53.0533,53.1065,52.9912,53.071,219019.0
2020-02-26 13:20:00,59.87,60.08,59.83,60.02,247238.0,53.071,53.2572,53.0356,53.204,247238.0
2020-02-26 13:30:00,60.01,60.03,59.35,59.4,630756.0,53.1951,53.2128,52.6101,52.6544,630756.0
2020-02-26 13:40:00,59.4,59.89,59.27,59.73,812045.0,52.6544,53.0887,52.5392,52.9469,812045.0
2020-02-26 13:50:00,59.72,59.8,59.46,59.51,464644.0,52.9381,53.009,52.7076,52.7519,464644.0
2020-02-26 14:00:00,59.51,59.79,59.43,59.65,370322.0,52.7519,53.0001,52.681,52.876,370322.0
2020-02-26 14:10:00,59.65,59.82,59.53,59.57,292127.0,52.876,53.0267,52.7696,52.8051,292127.0
2020-02-26 14:20:00,59.57,59.84,59.55,59.61,413143.0,52.8051,53.0444,52.7874,52.8405,413143.0
2020-02-26 14:30:00,59.61,59.85,59.48,59.73,402947.0,52.8405,53.0533,52.7253,52.9469,402947.0
2020-02-26 14:40:00,59.74,59.79,59.51,59.76,381003.0,52.9558,53.0001,52.7519,52.9735,381003.0
2020-02-26 14:50:00,59.77,59.79,59.57,59.57,373278.0,52.9824,53.0001,52.8051,52.8051,373278.0
2020-02-26 15:00:00,59.58,59.75,59.56,59.72,447908.0,52.814,52.9646,52.7962,52.9381,447908.0
2020-02-26 15:10:00,59.72,60.02,59.63,59.96,567740.0,52.9381,53.204,52.8583,53.1508,567740.0
2020-02-26 15:20:00,59.96,59.98,59.68,59.77,314414.0,53.1508,53.1685,52.9026,52.9824,314414.0
2020-02-26 15:30:00,59.77,59.82,59.63,59.78,377125.0,52.9824,53.0267,52.8583,52.9912,377125.0
2020-02-26 15:40:00,59.78,59.78,59.63,59.69,430645.0,52.9912,52.9912,52.8583,52.9115,430645.0
2020-02-26 15:50:00,59.69,59.82,59.62,59.65,1442984.0,52.9115,53.0267,52.8494,52.876,1442984.0
2020-02-27 09:30:00,57.98,58.51,57.5,58.4,2290287.0,51.3957,51.8655,50.9702,51.768,2290287.0
2020-02-27 09:40:00,58.4,58.42,57.55,57.69,1099994.0,51.768,51.7857,51.0145,51.1386,1099994.0
2020-02-27 09:50:00,57.7,57.83,57.4,57.66,1452412.0,51.1474,51.2627,50.8815,51.112,1452412.0
2020-02-27 10:00:00,57.67,57.86,57.26,57.44,1129843.0,51.1209,51.2893,50.7574,50.917,1129843.0
2020-02-27 10:10:00,57.43,57.67,57.32,57.62,779055.0,50.9081,51.1209,50.8106,51.0765,779055.0
2020-02-27 10:20:00,57.62,57.66,57.05,57.1,1046555.0,51.0765,51.112,50.5713,50.6156,1046555.0
2020-02-27 10:30:00,57.09,57.39,56.64,57.35,1239317.0,50.6067,50.8727,50.2078,50.8372,1239317.0
2020-02-27 10:40:00,57.35,57.66,57.06,57.55,784300.0,50.8372,51.112,50.5801,51.0145,784300.0
2020-02-27 10:50:00,57.55,57.69,57.38,57.69,777548.0,51.0145,51.1386,50.8638,51.1386,777548.0
2020-02-27 11:00:00,57.68,57.95,57.5,57.83,870889.0,51.1297,51.3691,50.9702,51.2627,870889.0
2020-02-27 11:10:00,57.83,58.05,57.63,58.01,855894.0,51.2627,51.4577,51.0854,51.4222,855894.0
2020-02-27 11:20:00,58.0,58.01,57.44,57.5,512326.0,51.4134,51.4222,50.917,50.9702,512326.0
2020-02-27 11:30:00,57.49,57.61,57.33,57.43,596154.0,50.9613,51.0677,50.8195,50.9081,596154.0
2020-02-27 11:40:00,57.42,57.55,57.11,57.37,535208.0,50.8992,51.0145,50.6245,50.8549,535208.0
2020-02-27 11:50:00,57.37,57.89,57.33,57.8,449351.0,50.8549,51.3159,50.8195,51.2361,449351.0
2020-02-27 12:00:00,57.8,58.0,57.69,57.96,575513.0,51.2361,51.4134,51.1386,51.3779,575513.0
2020-02-27 12:10:00,57.96,58.22,57.96,58.07,500575.0,51.3779,51.6084,51.3779,51.4754,500575.0
2020-02-27 12:20:00,58.08,58.08,57.67,58.0,491810.0,51.4843,51.4843,51.1209,51.4134,491810.0
2020-02-27 12:30:00,57.99,58.23,57.95,58.22,639779.0,51.4045,51.6173,51.3691,51.6084,639779.0
2020-02-27 12:40:00,58.21,58.38,58.07,58.34,784229.0,51.5995,51.7502,51.4754,51.7148,784229.0
2020-02-27 12:50:00,58.33,58.34,57.98,58.0,428651.0,51.7059,51.7148,51.3957,51.4134,428651.0
2020-02-27 13:00:00,58.0,58.26,57.91,58.23,457606.0,51.4134,51.6439,51.3336,51.6173,457606.0
2020-02-27 13:10:00,58.23,58.36,58.04,58.14,552994.0,51.6173,51.7325,51.4488,51.5375,552994.0
2020-02-27 13:20:00,58.13,58.19,57.84,57.84,421037.0,51.5286,51.5818,51.2716,51.2716,421037.0
2020-02-27 13:30:00,57.84,58.01,57.56,57.65,574074.0,51.2716,51.4222,51.0233,51.1031,574074.0
2020-02-27 13:40:00,57.64,57.74,57.25,57.66,909618.0,51.0943,51.1829,50.7486,51.112,909618.0
2020-02-27 13:50:00,57.66,57.97,57.49,57.59,774674.0,51.112,51.3868,50.9613,51.0499,774674.0
2020-02-27 14:00:00,57.59,57.7,57.27,57.29,567809.0,51.0499,51.1474,50.7663,50.784,567809.0
2020-02-27 14:10:00,57.29,57.59,57.21,57.31,558297.0,50.784,51.0499,50.7131,50.8017,558297.0
2020-02-27 14:20:00,57.32,57.78,57.32,57.77,384159.0,50.8106,51.2184,50.8106,51.2095,384159.0
2020-02-27 14:30:00,57.75,57.75,57.43,57.51,294533.0,51.1918,51.1918,50.9081,50.979,294533.0
2020-02-27 14:40:00,57.51,57.58,57.31,57.38,350290.0,50.979,51.0411,50.8017,50.8638,350290.0
2020-02-27 14:50:00,57.38,57.42,57.05,57.05,441092.0,50.8638,50.8992,50.5713,50.5713,441092.0
2020-02-27 15:00:00,57.05,57.3,56.93,57.27,807262.0,50.5713,50.7929,50.4649,50.7663,807262.0
2020-02-27 15:10:00,57.27,57.34,56.97,57.0,602335.0,50.7663,50.8283,50.5003,50.5269,602335.0
2020-02-27 15:20:00,56.98,57.07,56.7,56.71,632724.0,50.5092,50.589,50.261,50.2699,632724.0
2020-02-27 15:30:00,56.71,56.99,56.66,56.7,828298.0,50.2699,50.5181,50.2256,50.261,828298.0
2020-02-27 15:40:00,56.7,56.88,56.61,56.8,984588.0,50.261,50.4206,50.1812,50.3497,984588.0
2020-02-27 15:50:00,56.81,56.84,55.8,55.81,3508581.0,50.3585,50.3851,49.4632,49.4721,3508581.0
2020-02-28 09:30:00,54.2,55.13,53.6,54.94,2289590.0,48.0449,48.8693,47.5131,48.7009,2289590.0
2020-02-28 09:40:00,54.94,55.04,54.2,54.53,1307390.0,48.7009,48.7895,48.0449,48.3374,1307390.0
2020-02-28 09:50:00,54.54,54.8,53.94,54.14,1156021.0,48.3463,48.5768,47.8144,47.9917,1156021.0
2020-02-28 10:00:00,54.17,54.43,53.78,54.13,1354021.0,48.0183,48.2488,47.6726,47.9829,1354021.0
2020-02-28 10:10:00,54.13,54.61,53.89,54.52,1128322.0,47.9829,48.4084,47.7701,48.3286,1128322.0
2020-02-28 10:20:00,54.52,54.71,53.94,54.01,1268112.0,48.3286,48.497,47.8144,47.8765,1268112.0
2020-02-28 10:30:00,54.0,54.77,53.97,54.32,1125551.0,47.8676,48.5502,47.841,48.1513,1125551.0
2020-02-28 10:40:00,54.35,54.69,54.18,54.38,881041.0,48.1779,48.4793,48.0272,48.2045,881041.0
2020-02-28 10:50:00,54.39,55.21,54.36,55.15,1135167.0,48.2133,48.9402,48.1867,48.887,1135167.0
2020-02-28 11:00:00,55.15,55.22,54.54,54.63,1204563.0,48.887,48.9491,48.3463,48.4261,1204563.0
2020-02-28 11:10:00,54.63,55.15,54.63,55.12,995197.0,48.4261,48.887,48.4261,48.8604,995197.0
2020-02-28 11:20:00,55.12,55.22,54.85,55.19,1014398.0,48.8604,48.9491,48.6211,48.9225,1014398.0
2020-02-28 11:30:00,55.19,55.73,55.14,55.66,1284940.0,48.9225,49.4012,48.8782,49.3391,1284940.0
2020-02-28 11:40:00,55.66,56.38,55.48,55.59,2343493.0,49.3391,49.9774,49.1796,49.2771,2343493.0
2020-02-28 11:50:00,55.6,55.75,54.92,55.34,1353555.0,49.2859,49.4189,48.6832,49.0555,1353555.0
2020-02-28 12:00:00,55.32,55.39,54.87,55.18,1099565.0,49.0377,49.0998,48.6388,48.9136,1099565.0
2020-02-28 12:10:00,55.17,55.32,54.83,54.93,666923.0,48.9048,49.0377,48.6034,48.692,666923.0
2020-02-28 12:20:00,54.93,55.29,54.82,55.27,740813.0,48.692,49.0111,48.5945,48.9934,740813.0
2020-02-28 12:30:00,55.26,55.54,55.13,55.32,968559.0,48.9845,49.2327,48.8693,49.0377,968559.0
2020-02-28 12:40:00,55.34,55.53,54.93,55.1,788692.0,49.0555,49.2239,48.692,48.8427,788692.0
2020-02-28 12:50:00,55.11,55.47,54.98,55.41,709455.0,48.8516,49.1707,48.7363,49.1175,709455.0
2020-02-28 13:00:00,55.41,55.55,55.13,55.36,670291.0,49.1175,49.2416,48.8693,49.0732,670291.0
2020-02-28 13:10:00,55.35,55.36,54.92,55.14,598661.0,49.0643,49.0732,48.6832,48.8782,598661.0
2020-02-28 13:20:00,55.14,55.22,54.76,54.77,615462.0,48.8782,48.9491,48.5413,48.5502,615462.0
2020-02-28 13:30:00,54.77,54.77,54.27,54.42,909101.0,48.5502,48.5502,48.107,48.2399,909101.0
2020-02-28 13:40:00,54.42,54.42,54.0,54.32,1056026.0,48.2399,48.2399,47.8676,48.1513,1056026.0
2020-02-28 13:50:00,54.32,54.43,54.11,54.36,599041.0,48.1513,48.2488,47.9651,48.1867,599041.0
2020-02-28 14:00:00,54.36,54.37,54.01,54.12,669869.0,48.1867,48.1956,47.8765,47.974,669869.0
2020-02-28 14:10:00,54.12,54.42,54.09,54.37,899021.0,47.974,48.2399,47.9474,48.1956,899021.0
2020-02-28 14:20:00,54.37,54.64,54.2,54.33,742784.0,48.1956,48.4349,48.0449,48.1602,742784.0
2020-02-28 14:30:00,54.34,55.02,54.22,54.49,2047745.0,48.169,48.7718,48.0626,48.302,2047745.0
2020-02-28 14:40:00,54.5,55.19,54.46,54.91,1364744.0,48.3108,48.9225,48.2754,48.6743,1364744.0
2020-02-28 14:50:00,54.92,55.06,54.41,54.53,919484.0,48.6832,48.8073,48.2311,48.3374,919484.0
2020-02-28 15:00:00,54.53,54.65,54.08,54.13,914366.0,48.3374,48.4438,47.9385,47.9829,914366.0
2020-02-28 15:10:00,54.13,54.68,54.08,54.49,1120919.0,47.9829,48.4704,47.9385,48.302,1120919.0
2020-02-28 15:20:00,54.49,54.57,53.95,53.95,1013684.0,48.302,48.3729,47.8233,47.8233,1013684.0
2020-02-28 15:30:00,53.94,54.31,53.93,54.12,1073646.0,47.8144,48.1424,47.8056,47.974,1073646.0
2020-02-28 15:40:00,54.12,54.37,53.78,54.3,1656307.0,47.974,48.1956,47.6726,48.1336,1656307.0
2020-02-28 15:50:00,54.3,55.92,54.16,55.66,4668025.0,48.1336,49.5696,48.0095,49.3391,4668025.0
2020-03-02 09:30:00,55.81,55.94,54.62,54.85,2395735.0,49.4721,49.5873,48.4172,48.6211,2395735.0
2020-03-02 09:40:00,54.83,55.67,54.83,55.32,1290986.0,48.6034,49.348,48.6034,49.0377,1290986.0
2020-03-02 09:50:00,55.32,55.41,54.92,55.0,712007.0,49.0377,49.1175,48.6832,48.7541,712007.0
2020-03-02 10:00:00,55.01,55.2,54.72,54.8,750950.0,48.7629,48.9314,48.5059,48.5768,750950.0
2020-03-02 10:10:00,54.8,55.18,54.79,55.09,898208.0,48.5768,48.9136,48.5679,48.8338,898208.0
2020-03-02 10:20:00,55.1,55.11,54.64,54.78,690463.0,48.8427,48.8516,48.4349,48.5591,690463.0
2020-03-02 10:30:00,54.79,55.14,54.52,55.1,599435.0,48.5679,48.8782,48.3286,48.8427,599435.0
2020-03-02 10:40:00,55.1,55.45,54.95,55.43,681588.0,48.8427,49.153,48.7097,49.1352,681588.0
2020-03-02 10:50:00,55.43,55.66,55.4,55.49,838484.0,49.1352,49.3391,49.1086,49.1884,838484.0
2020-03-02 11:00:00,55.49,55.66,55.4,55.54,979965.0,49.1884,49.3391,49.1086,49.2327,979965.0
2020-03-02 11:10:00,55.54,56.2,55.47,55.96,1517583.0,49.2327,49.8178,49.1707,49.605,1517583.0
2020-03-02 11:20:00,55.96,56.28,55.95,56.17,829682.0,49.605,49.8887,49.5962,49.7912,829682.0
2020-03-02 11:30:00,56.17,56.56,56.08,56.52,1115505.0,49.7912,50.1369,49.7114,50.1015,1115505.0
2020-03-02 11:40:00,56.52,56.53,56.29,56.51,722189.0,50.1015,50.1103,49.8976,50.0926,722189.0
2020-03-02 11:50:00,56.52,56.84,56.43,56.8,726424.0,50.1015,50.3851,50.0217,50.3497,726424.0
2020-03-02 12:00:00,56.79,56.95,56.7,56.76,548380.0,50.3408,50.4826,50.261,50.3142,548380.0
2020-03-02 12:10:00,56.77,56.85,56.61,56.69,761069.0,50.3231,50.394,50.1812,50.2521,761069.0
2020-03-02 12:20:00,56.7,56.73,56.49,56.65,630784.0,50.261,50.2876,50.0749,50.2167,630784.0
2020-03-02 12:30:00,56.65,57.08,56.61,57.01,564326.0,50.2167,50.5979,50.1812,50.5358,564326.0
2020-03-02 12:40:00,57.01,57.18,56.84,57.09,606487.0,50.5358,50.6865,50.3851,50.6067,606487.0
2020-03-02 12:50:00,57.1,57.38,56.98,57.18,702594.0,50.6156,50.8638,50.5092,50.6865,702594.0
2020-03-02 13:00:00,57.18,57.25,56.83,56.97,530902.0,50.6865,50.7486,50.3762,50.5003,530902.0
2020-03-02 13:10:00,56.97,57.04,56.78,56.82,378335.0,50.5003,50.5624,50.3319,50.3674,378335.0
2020-03-02 13:20:00,56.83,56.92,56.53,56.57,537156.0,50.3762,50.456,50.1103,50.1458,537156.0
2020-03-02 13:30:00,56.58,56.72,56.44,56.67,535763.0,50.1546,50.2787,50.0305,50.2344,535763.0
2020-03-02 13:40:00,56.67,56.8,56.49,56.52,356478.0,50.2344,50.3497,50.0749,50.1015,356478.0
2020-03-02 13:50:00,56.51,56.72,56.4,56.7,425822.0,50.0926,50.2787,49.9951,50.261,425822.0
2020-03-02 14:00:00,56.7,56.82,56.62,56.81,658097.0,50.261,50.3674,50.1901,50.3585,658097.0
2020-03-02 14:10:00,56.82,56.84,56.69,56.71,502356.0,50.3674,50.3851,50.2521,50.2699,502356.0
2020-03-02 14:20:00,56.7,56.89,56.63,56.65,757049.0,50.261,50.4294,50.199,50.2167,757049.0
2020-03-02 14:30:00,56.65,56.71,56.3,56.31,503964.0,50.2167,50.2699,49.9064,49.9153,503964.0
2020-03-02 14:40:00,56.3,56.42,56.04,56.39,598659.0,49.9064,50.0128,49.676,49.9862,598659.0
2020-03-02 14:50:00,56.39,56.56,56.18,56.25,474606.0,49.9862,50.1369,49.8001,49.8621,474606.0
2020-03-02 15:00:00,56.24,56.75,56.23,56.65,554842.0,49.8532,50.3053,49.8444,50.2167,554842.0
2020-03-02 15:10:00,56.64,56.85,56.56,56.69,649559.0,50.2078,50.394,50.1369,50.2521,649559.0
2020-03-02 15:20:00,56.69,57.07,56.66,56.98,524512.0,50.2521,50.589,50.2256,50.5092,524512.0
2020-03-02 15:30:00,56.99,57.23,56.88,57.22,722807.0,50.5181,50.7308,50.4206,50.722,722807.0
2020-03-02 15:40:00,57.21,57.48,57.11,57.43,1001776.0,50.7131,50.9524,50.6245,50.9081,1001776.0
2020-03-02 15:50:00,57.44,58.22,57.44,58.19,4327515.0,50.917,51.6084,50.917,51.5818,4327515.0
2020-03-03 09:30:00,58.04,58.1,57.04,57.49,1590470.0,51.4488,51.502,50.5624,50.9613,1590470.0
2020-03-03 09:40:00,57.5,57.64,57.22,57.38,1085018.0,50.9702,51.0943,50.722,50.8638,1085018.0
2020-03-03 09:50:00,57.37,57.41,56.96,57.16,886984.0,50.8549,50.8904,50.4915,50.6688,886984.0
2020-03-03 10:00:00,57.14,59.02,57.12,58.55,2115042.0,50.651,52.3175,50.6333,51.9009,2115042.0
2020-03-03 10:10:00,58.56,58.74,57.8,58.22,1450137.0,51.9098,52.0693,51.2361,51.6084,1450137.0
2020-03-03 10:20:00,58.17,58.96,58.14,58.46,1308275.0,51.5641,52.2644,51.5375,51.8211,1308275.0
2020-03-03 10:30:00,58.45,58.79,58.29,58.35,1054088.0,51.8123,52.1137,51.6704,51.7236,1054088.0
2020-03-03 10:40:00,58.35,58.74,58.18,58.28,887452.0,51.7236,52.0693,51.5729,51.6616,887452.0
2020-03-03 10:50:00,58.28,58.69,58.13,58.63,803415.0,51.6616,52.025,51.5286,51.9718,803415.0
2020-03-03 11:00:00,58.61,58.67,57.8,57.87,1013542.0,51.9541,52.0073,51.2361,51.2981,1013542.0
2020-03-03 11:10:00,57.86,57.9,57.35,57.39,1231258.0,51.2893,51.3247,50.8372,50.8727,1231258.0
2020-03-03 11:20:00,57.39,57.66,56.92,57.01,1795037.0,50.8727,51.112,50.456,50.5358,1795037.0
2020-03-03 11:30:00,57.01,57.54,56.93,57.51,1345888.0,50.5358,51.0056,50.4649,50.979,1345888.0
2020-03-03 11:40:00,57.52,57.64,57.2,57.29,635124.0,50.9879,51.0943,50.7042,50.784,635124.0
2020-03-03 11:50:00,57.29,57.96,57.27,57.89,638298.0,50.784,51.3779,50.7663,51.3159,638298.0
2020-03-03 12:00:00,57.87,58.13,57.68,58.06,456223.0,51.2981,51.5286,51.1297,51.4666,456223.0
2020-03-03 12:10:00,58.07,58.08,57.6,57.74,511168.0,51.4754,51.4843,51.0588,51.1829,511168.0
2020-03-03 12:20:00,57.74,57.82,57.44,57.51,379308.0,51.1829,51.2538,50.917,50.979,379308.0
2020-03-03 12:30:00,57.5,57.68,57.4,57.66,391647.0,50.9702,51.1297,50.8815,51.112,391647.0
2020-03-03 12:40:00,57.66,57.86,57.57,57.74,404414.0,51.112,51.2893,51.0322,51.1829,404414.0
2020-03-03 12:50:00,57.75,57.75,57.14,57.25,559610.0,51.1918,51.1918,50.651,50.7486,559610.0
2020-03-03 13:00:00,57.25,57.26,57.0,57.11,488776.0,50.7486,50.7574,50.5269,50.6245,488776.0
2020-03-03 13:10:00,57.11,57.2,56.78,56.82,620313.0,50.6245,50.7042,50.3319,50.3674,620313.0
2020-03-03 13:20:00,56.83,56.98,56.33,56.53,811234.0,50.3762,50.5092,49.933,50.1103,811234.0
2020-03-03 13:30:00,56.53,56.57,56.22,56.51,753795.0,50.1103,50.1458,49.8355,50.0926,753795.0
2020-03-03 13:40:00,56.5,56.5,56.01,56.03,671147.0,50.0837,50.0837,49.6494,49.6671,671147.0
2020-03-03 13:50:00,56.03,56.24,55.9,55.95,569170.0,49.6671,49.8532,49.5519,49.5962,569170.0
2020-03-03 14:00:00,55.95,56.08,55.46,55.47,806942.0,49.5962,49.7114,49.1618,49.1707,806942.0
2020-03-03 14:10:00,55.48,55.98,55.48,55.54,1086658.0,49.1796,49.6228,49.1796,49.2327,1086658.0
2020-03-03 14:20:00,55.53,56.13,55.4,56.02,1008150.0,49.2239,49.7557,49.1086,49.6582,1008150.0
2020-03-03 14:30:00,56.02,56.22,55.78,55.8,914220.0,49.6582,49.8355,49.4455,49.4632,914220.0
2020-03-03 14:40:00,55.81,56.16,55.54,56.13,668591.0,49.4721,49.7823,49.2327,49.7557,668591.0
2020-03-03 14:50:00,56.13,56.23,55.85,56.11,729244.0,49.7557,49.8444,49.5075,49.738,729244.0
2020-03-03 15:00:00,56.12,56.39,55.99,56.05,677590.0,49.7469,49.9862,49.6316,49.6848,677590.0
2020-03-03 15:10:00,56.06,56.56,56.04,56.47,920545.0,49.6937,50.1369,49.676,50.0571,920545.0
2020-03-03 15:20:00,56.47,56.66,56.02,56.64,840403.0,50.0571,50.2256,49.6582,50.2078,840403.0
2020-03-03 15:30:00,56.63,56.63,55.83,55.92,1262613.0,50.199,50.199,49.4898,49.5696,1262613.0
2020-03-03 15:40:00,55.92,56.68,55.84,56.18,1502697.0,49.5696,50.2433,49.4987,49.8001,1502697.0
2020-03-03 15:50:00,56.18,56.45,55.72,55.96,3891170.0,49.8001,50.0394,49.3923,49.605,3891170.0
2020-03-04 09:30:00,56.98,57.19,56.39,56.44,1343649.0,50.5092,50.6954,49.9862,50.0305,1343649.0
2020-03-04 09:40:00,56.45,56.69,56.36,56.51,699086.0,50.0394,50.2521,49.9596,50.0926,699086.0
2020-03-04 09:50:00,56.52,56.62,56.16,56.32,794199.0,50.1015,50.1901,49.7823,49.9242,794199.0
2020-03-04 10:00:00,56.32,56.98,56.23,56.93,962804.0,49.9242,50.5092,49.8444,50.4649,962804.0
2020-03-04 10:10:00,56.93,57.54,56.74,57.53,589432.0,50.4649,51.0056,50.2965,50.9968,589432.0
2020-03-04 10:20:00,57.53,57.61,57.4,57.58,443611.0,50.9968,51.0677,50.8815,51.0411,443611.0
2020-03-04 10:30:00,57.59,57.63,57.22,57.32,515657.0,51.0499,51.0854,50.722,50.8106,515657.0
2020-03-04 10:40:00,57.31,57.47,57.17,57.44,444915.0,50.8017,50.9436,50.6776,50.917,444915.0
2020-03-04 10:50:00,57.44,57.48,57.03,57.13,499767.0,50.917,50.9524,50.5535,50.6422,499767.0
2020-03-04 11:00:00,57.13,57.36,57.09,57.13,470766.0,50.6422,50.8461,50.6067,50.6422,470766.0
2020-03-04 11:10:00,57.13,57.43,57.08,57.39,448933.0,50.6422,50.9081,50.5979,50.8727,448933.0
2020-03-04 11:20:00,57.39,57.43,57.11,57.43,458646.0,50.8727,50.9081,50.6245,50.9081,458646.0
2020-03-04 11:30:00,57.43,57.48,57.14,57.19,504154.0,50.9081,50.9524,50.651,50.6954,504154.0
2020-03-04 11:40:00,57.18,57.25,57.04,57.05,493298.0,50.6865,50.7486,50.5624,50.5713,493298.0
2020-03-04 11:50:00,57.05,57.41,57.02,57.29,388023.0,50.5713,50.8904,50.5447,50.784,388023.0
2020-03-04 12:00:00,57.29,57.54,57.29,57.52,275442.0,50.784,51.0056,50.784,50.9879,275442.0
2020-03-04 12:10:00,57.52,57.7,57.47,57.62,371426.0,50.9879,51.1474,50.9436,51.0765,371426.0
2020-03-04 12:20:00,57.62,57.68,57.51,57.58,382682.0,51.0765,51.1297,50.979,51.0411,382682.0
2020-03-04 12:30:00,57.57,57.64,57.41,57.41,240249.0,51.0322,51.0943,50.8904,50.8904,240249.0
2020-03-04 12:40:00,57.42,57.6,57.36,57.6,264990.0,50.8992,51.0588,50.8461,51.0588,264990.0
2020-03-04 12:50:00,57.61,57.9,57.56,57.87,302157.0,51.0677,51.3247,51.0233,51.2981,302157.0
2020-03-04 13:00:00,57.87,57.98,57.82,57.89,285961.0,51.2981,51.3957,51.2538,51.3159,285961.0
2020-03-04 13:10:00,57.89,58.05,57.82,58.04,290921.0,51.3159,51.4577,51.2538,51.4488,290921.0
2020-03-04 13:20:00,58.04,58.12,57.95,57.97,293473.0,51.4488,51.5198,51.3691,51.3868,293473.0
2020-03-04 13:30:00,57.97,58.1,57.9,57.9,373664.0,51.3868,51.502,51.3247,51.3247,373664.0
2020-03-04 13:40:00,57.91,58.01,57.88,57.97,254601.0,51.3336,51.4222,51.307,51.3868,254601.0
2020-03-04 13:50:00,57.97,58.06,57.91,57.96,227703.0,51.3868,51.4666,51.3336,51.3779,227703.0
2020-03-04 14:00:00,57.97,58.03,57.85,57.96,350497.0,51.3868,51.44,51.2804,51.3779,350497.0
2020-03-04 14:10:00,57.96,58.11,57.94,58.09,293847.0,51.3779,51.5109,51.3602,51.4932,293847.0
2020-03-04 14:20:00,58.09,58.26,58.01,58.19,358522.0,51.4932,51.6439,51.4222,51.5818,358522.0
2020-03-04 14:30:00,58.19,58.25,58.04,58.05,582940.0,51.5818,51.635,51.4488,51.4577,582940.0
2020-03-04 14:40:00,58.05,58.09,57.89,57.92,401019.0,51.4577,51.4932,51.3159,51.3425,401019.0
2020-03-04 14:50:00,57.92,57.99,57.78,57.91,462566.0,51.3425,51.4045,51.2184,51.3336,462566.0
2020-03-04 15:00:00,57.9,58.15,57.87,58.08,360131.0,51.3247,51.5463,51.2981,51.4843,360131.0
2020-03-04 15:10:00,58.08,58.16,58.03,58.1,366634.0,51.4843,51.5552,51.44,51.502,366634.0
2020-03-04 15:20:00,58.11,58.32,58.09,58.32,321829.0,51.5109,51.697,51.4932,51.697,321829.0
2020-03-04 15:30:00,58.32,58.49,58.29,58.37,694607.0,51.697,51.8477,51.6704,51.7414,694607.0
2020-03-04 15:40:00,58.37,58.39,58.1,58.2,643185.0,51.7414,51.7591,51.502,51.5907,643185.0
2020-03-04 15:50:00,58.19,58.71,58.19,58.69,3062928.0,51.5818,52.0428,51.5818,52.025,3062928.0
2020-03-05 09:30:00,57.0,57.98,56.88,57.81,1242730.0,50.5269,51.3957,50.4206,51.245,1242730.0
2020-03-05 09:40:00,57.81,57.95,57.58,57.76,629752.0,51.245,51.3691,51.0411,51.2006,629752.0
2020-03-05 09:50:00,57.76,57.9,57.59,57.85,756972.0,51.2006,51.3247,51.0499,51.2804,756972.0
2020-03-05 10:00:00,57.84,57.97,57.65,57.93,534217.0,51.2716,51.3868,51.1031,51.3513,534217.0
2020-03-05 10:10:00,57.92,58.2,57.9,58.16,490087.0,51.3425,51.5907,51.3247,51.5552,490087.0
2020-03-05 10:20:00,58.15,58.29,58.03,58.15,829047.0,51.5463,51.6704,51.44,51.5463,829047.0
2020-03-05 10:30:00,58.14,58.25,58.06,58.08,404264.0,51.5375,51.635,51.4666,51.4843,404264.0
2020-03-05 10:40:00,58.08,58.46,58.07,58.42,373812.0,51.4843,51.8211,51.4754,51.7857,373812.0
2020-03-05 10:50:00,58.42,58.54,58.27,58.34,429126.0,51.7857,51.8921,51.6527,51.7148,429126.0
2020-03-05 11:00:00,58.34,58.49,58.2,58.46,443808.0,51.7148,51.8477,51.5907,51.8211,443808.0
2020-03-05 11:10:00,58.46,58.66,58.37,58.62,348570.0,51.8211,51.9984,51.7414,51.963,348570.0
2020-03-05 11:20:00,58.62,58.66,58.38,58.53,472768.0,51.963,51.9984,51.7502,51.8832,472768.0
2020-03-05 11:30:00,58.53,58.61,58.23,58.23,386695.0,51.8832,51.9541,51.6173,51.6173,386695.0
2020-03-05 11:40:00,58.23,58.26,58.06,58.22,298839.0,51.6173,51.6439,51.4666,51.6084,298839.0
2020-03-05 11:50:00,58.22,58.25,57.96,58.06,374623.0,51.6084,51.635,51.3779,51.4666,374623.0
2020-03-05 12:00:00,58.07,58.11,57.89,57.95,324693.0,51.4754,51.5109,51.3159,51.3691,324693.0
2020-03-05 12:10:00,57.94,58.08,57.9,57.94,306079.0,51.3602,51.4843,51.3247,51.3602,306079.0
2020-03-05 12:20:00,57.94,57.99,57.74,57.79,373207.0,51.3602,51.4045,51.1829,51.2272,373207.0
2020-03-05 12:30:00,57.79,57.97,57.62,57.64,306892.0,51.2272,51.3868,51.0765,51.0943,306892.0
2020-03-05 12:40:00,57.64,57.66,57.29,57.47,519674.0,51.0943,51.112,50.784,50.9436,519674.0
2020-03-05 12:50:00,57.46,57.5,57.26,57.27,370025.0,50.9347,50.9702,50.7574,50.7663,370025.0
2020-03-05 13:00:00,57.27,57.36,57.12,57.18,343885.0,50.7663,50.8461,50.6333,50.6865,343885.0
2020-03-05 13:10:00,57.18,57.26,57.01,57.12,449376.0,50.6865,50.7574,50.5358,50.6333,449376.0
2020-03-05 13:20:00,57.11,57.34,57.06,57.29,298315.0,50.6245,50.8283,50.5801,50.784,298315.0
2020-03-05 13:30:00,57.29,57.47,57.19,57.3,351674.0,50.784,50.9436,50.6954,50.7929,351674.0
2020-03-05 13:40:00,57.3,57.52,57.13,57.48,376731.0,50.7929,50.9879,50.6422,50.9524,376731.0
2020-03-05 13:50:00,57.49,57.55,57.2,57.34,354587.0,50.9613,51.0145,50.7042,50.8283,354587.0
2020-03-05 14:00:00,57.34,57.34,57.01,57.1,329618.0,50.8283,50.8283,50.5358,50.6156,329618.0
2020-03-05 14:10:00,57.1,57.27,56.99,57.02,323931.0,50.6156,50.7663,50.5181,50.5447,323931.0
2020-03-05 14:20:00,57.02,57.04,56.82,56.86,365654.0,50.5447,50.5624,50.3674,50.4028,365654.0
2020-03-05 14:30:00,56.86,57.25,56.86,57.2,445185.0,50.4028,50.7486,50.4028,50.7042,445185.0
2020-03-05 14:40:00,57.19,57.31,57.04,57.23,389738.0,50.6954,50.8017,50.5624,50.7308,389738.0
2020-03-05 14:50:00,57.24,57.34,57.07,57.17,374976.0,50.7397,50.8283,50.589,50.6776,374976.0
2020-03-05 15:00:00,57.19,57.2,57.02,57.1,499677.0,50.6954,50.7042,50.5447,50.6156,499677.0
2020-03-05 15:10:00,57.09,57.16,56.63,56.82,649456.0,50.6067,50.6688,50.199,50.3674,649456.0
2020-03-05 15:20:00,56.83,56.91,56.61,56.72,614165.0,50.3762,50.4472,50.1812,50.2787,614165.0
2020-03-05 15:30:00,56.72,57.2,56.65,56.81,908296.0,50.2787,50.7042,50.2167,50.3585,908296.0
2020-03-05 15:40:00,56.82,56.98,56.67,56.86,866386.0,50.3674,50.5092,50.2344,50.4028,866386.0
2020-03-05 15:50:00,56.86,57.1,56.65,56.95,3220997.0,50.4028,50.6156,50.2167,50.4826,3220997.0
2020-03-06 09:30:00,55.18,55.46,54.84,55.3,2437409.0,48.9136,49.1618,48.6122,49.02,2437409.0
2020-03-06 09:40:00,55.3,55.43,55.05,55.3,1291796.0,49.02,49.1352,48.7984,49.02,1291796.0
2020-03-06 09:50:00,55.3,55.66,55.04,55.58,959333.0,49.02,49.3391,48.7895,49.2682,959333.0
2020-03-06 10:00:00,55.57,55.7,55.15,55.18,984959.0,49.2593,49.3746,48.887,48.9136,984959.0
2020-03-06 10:10:00,55.18,55.59,55.08,55.4,759388.0,48.9136,49.2771,48.825,49.1086,759388.0
2020-03-06 10:20:00,55.4,55.91,55.25,55.8,904563.0,49.1086,49.5607,48.9757,49.4632,904563.0
2020-03-06 10:30:00,55.8,55.99,55.61,55.8,668601.0,49.4632,49.6316,49.2948,49.4632,668601.0
2020-03-06 10:40:00,55.79,55.97,55.67,55.97,698601.0,49.4544,49.6139,49.348,49.6139,698601.0
2020-03-06 10:50:00,55.96,56.01,55.47,55.67,562823.0,49.605,49.6494,49.1707,49.348,562823.0
2020-03-06 11:00:00,55.68,55.8,55.34,55.37,598708.0,49.3568,49.4632,49.0555,49.082,598708.0
2020-03-06 11:10:00,55.36,55.38,55.09,55.12,602850.0,49.0732,49.0909,48.8338,48.8604,602850.0
2020-03-06 11:20:00,55.12,55.38,55.11,55.35,666226.0,48.8604,49.0909,48.8516,49.0643,666226.0
2020-03-06 11:30:00,55.35,55.55,55.2,55.36,620845.0,49.0643,49.2416,48.9314,49.0732,620845.0
2020-03-06 11:40:00,55.35,55.36,55.02,55.04,445095.0,49.0643,49.0732,48.7718,48.7895,445095.0
2020-03-06 11:50:00,55.04,55.22,55.02,55.17,451376.0,48.7895,48.9491,48.7718,48.9048,451376.0
2020-03-06 12:00:00,55.17,55.2,55.0,55.12,426764.0,48.9048,48.9314,48.7541,48.8604,426764.0
2020-03-06 12:10:00,55.12,55.3,55.09,55.16,315928.0,48.8604,49.02,48.8338,48.8959,315928.0
2020-03-06 12:20:00,55.16,55.32,55.13,55.16,300098.0,48.8959,49.0377,48.8693,48.8959,300098.0
2020-03-06 12:30:00,55.17,55.69,55.13,55.51,641419.0,48.9048,49.3657,48.8693,49.2062,641419.0
2020-03-06 12:40:00,55.52,55.71,55.44,55.46,389423.0,49.215,49.3834,49.1441,49.1618,389423.0
2020-03-06 12:50:00,55.45,55.51,55.3,55.35,298787.0,49.153,49.2062,49.02,49.0643,298787.0
2020-03-06 13:00:00,55.34,55.61,55.34,55.5,316828.0,49.0555,49.2948,49.0555,49.1973,316828.0
2020-03-06 13:10:00,55.52,55.55,55.36,55.41,249613.0,49.215,49.2416,49.0732,49.1175,249613.0
2020-03-06 13:20:00,55.41,55.7,55.35,55.42,447027.0,49.1175,49.3746,49.0643,49.1264,447027.0
2020-03-06 13:30:00,55.42,55.53,55.24,55.44,375325.0,49.1264,49.2239,48.9668,49.1441,375325.0
2020-03-06 13:40:00,55.44,55.56,55.28,55.32,485261.0,49.1441,49.2505,49.0023,49.0377,485261.0
2020-03-06 13:50:00,55.31,55.37,55.24,55.28,376010.0,49.0289,49.082,48.9668,49.0023,376010.0
2020-03-06 14:00:00,55.29,55.3,55.03,55.05,459445.0,49.0111,49.02,48.7807,48.7984,459445.0
2020-03-06 14:10:00,55.05,55.14,55.0,55.07,325920.0,48.7984,48.8782,48.7541,48.8161,325920.0
2020-03-06 14:20:00,55.07,55.25,54.97,55.09,412735.0,48.8161,48.9757,48.7275,48.8338,412735.0
2020-03-06 14:30:00,55.09,55.16,54.77,54.8,529782.0,48.8338,48.8959,48.5502,48.5768,529782.0
2020-03-06 14:40:00,54.81,55.02,54.75,54.76,526664.0,48.5856,48.7718,48.5325,48.5413,526664.0
2020-03-06 14:50:00,54.76,54.95,54.72,54.79,464307.0,48.5413,48.7097,48.5059,48.5679,464307.0
2020-03-06 15:00:00,54.79,54.91,54.54,54.58,653032.0,48.5679,48.6743,48.3463,48.3818,653032.0
2020-03-06 15:10:00,54.59,55.08,54.58,55.06,841062.0,48.3906,48.825,48.3818,48.8073,841062.0
2020-03-06 15:20:00,55.06,55.12,54.84,54.89,939239.0,48.8073,48.8604,48.6122,48.6566,939239.0
2020-03-06 15:30:00,54.88,55.44,54.82,55.05,1375200.0,48.6477,49.1441,48.5945,48.7984,1375200.0
2020-03-06 15:40:00,55.05,55.51,55.01,55.45,1433075.0,48.7984,49.2062,48.7629,49.153,1433075.0
2020-03-06 15:50:00,55.45,55.99,55.44,55.77,3815762.0,49.153,49.6316,49.1441,49.4366,3815762.0
2020-03-09 09:30:00,51.95,52.33,51.06,52.08,1683262.0,46.0504,46.3873,45.2615,46.1657,1683262.0
2020-03-09 09:40:00,51.9,52.03,51.82,51.89,317522.0,46.0061,46.1213,45.9352,45.9972,317522.0
2020-03-09 09:50:00,51.88,52.16,51.24,51.99,2695815.0,45.9884,46.2366,45.4211,46.0859,2695815.0
2020-03-09 10:00:00,51.99,52.42,51.68,51.93,2455517.0,46.0859,46.4671,45.8111,46.0327,2455517.0
2020-03-09 10:10:00,51.94,52.18,51.69,52.09,2174921.0,46.0416,46.2543,45.82,46.1745,2174921.0
2020-03-09 10:20:00,52.11,52.16,51.65,51.84,1747657.0,46.1923,46.2366,45.7845,45.9529,1747657.0
2020-03-09 10:30:00,51.84,52.06,51.73,52.06,1776828.0,45.9529,46.1479,45.8554,46.1479,1776828.0
2020-03-09 10:40:00,52.06,52.11,51.69,51.7,1175002.0,46.1479,46.1923,45.82,45.8288,1175002.0
2020-03-09 10:50:00,51.71,51.78,51.5,51.64,973441.0,45.8377,45.8997,45.6515,45.7756,973441.0
2020-03-09 11:00:00,51.64,51.83,51.5,51.62,904086.0,45.7756,45.9441,45.6515,45.7579,904086.0
2020-03-09 11:10:00,51.63,52.11,51.59,52.0,1552767.0,45.7668,46.1923,45.7313,46.0948,1552767.0
2020-03-09 11:20:00,52.0,52.18,51.86,52.0,926694.0,46.0948,46.2543,45.9707,46.0948,926694.0
2020-03-09 11:30:00,52.0,52.48,51.8,52.35,1284653.0,46.0948,46.5202,45.9175,46.405,1284653.0
2020-03-09 11:40:00,52.35,52.61,52.28,52.55,1115885.0,46.405,46.6355,46.343,46.5823,1115885.0
2020-03-09 11:50:00,52.54,52.6,52.33,52.48,782470.0,46.5734,46.6266,46.3873,46.5202,782470.0
2020-03-09 12:00:00,52.48,52.71,52.31,52.66,969137.0,46.5202,46.7241,46.3696,46.6798,969137.0
2020-03-09 12:10:00,52.66,52.69,52.32,52.39,746835.0,46.6798,46.7064,46.3784,46.4405,746835.0
2020-03-09 12:20:00,52.39,52.44,52.07,52.13,677301.0,46.4405,46.4848,46.1568,46.21,677301.0
2020-03-09 12:30:00,52.14,52.19,51.79,52.01,757772.0,46.2189,46.2632,45.9086,46.1036,757772.0
2020-03-09 12:40:00,52.01,52.07,51.64,51.8,581958.0,46.1036,46.1568,45.7756,45.9175,581958.0
2020-03-09 12:50:00,51.8,51.98,51.72,51.84,547156.0,45.9175,46.077,45.8466,45.9529,547156.0
2020-03-09 13:00:00,51.84,52.03,51.52,51.66,725252.0,45.9529,46.1213,45.6693,45.7934,725252.0
2020-03-09 13:10:00,51.65,51.84,51.53,51.56,590337.0,45.7845,45.9529,45.6781,45.7047,590337.0
2020-03-09 13:20:00,51.54,51.59,51.26,51.33,862739.0,45.687,45.7313,45.4388,45.5008,862739.0
2020-03-09 13:30:00,51.34,51.34,51.03,51.04,484888.0,45.5097,45.5097,45.2349,45.2438,484888.0
2020-03-09 13:40:00,51.05,51.11,50.7,50.93,938920.0,45.2526,45.3058,44.9424,45.1463,938920.0
2020-03-09 13:50:00,50.92,50.92,50.3,50.36,1259676.0,45.1374,45.1374,44.5878,44.641,1259676.0
2020-03-09 14:00:00,50.37,50.51,50.0,50.31,1196146.0,44.6499,44.774,44.3219,44.5967,1196146.0
2020-03-09 14:10:00,50.31,51.13,50.31,51.02,827819.0,44.5967,45.3236,44.5967,45.226,827819.0
2020-03-09 14:20:00,51.02,51.15,50.76,50.77,727616.0,45.226,45.3413,44.9956,45.0044,727616.0
2020-03-09 14:30:00,50.77,50.83,50.55,50.77,683626.0,45.0044,45.0576,44.8094,45.0044,683626.0
2020-03-09 14:40:00,50.76,50.79,50.45,50.75,858647.0,44.9956,45.0222,44.7208,44.9867,858647.0
2020-03-09 14:50:00,50.76,51.73,50.75,51.51,818800.0,44.9956,45.8554,44.9867,45.6604,818800.0
2020-03-09 15:00:00,51.52,51.75,51.32,51.42,832113.0,45.6693,45.8731,45.492,45.5806,832113.0
2020-03-09 15:10:00,51.41,51.45,51.13,51.28,704888.0,45.5718,45.6072,45.3236,45.4565,704888.0
2020-03-09 15:20:00,51.29,51.91,51.17,51.76,979474.0,45.4654,46.015,45.359,45.882,979474.0
2020-03-09 15:30:00,51.75,51.94,51.43,51.9,1409011.0,45.8731,46.0416,45.5895,46.0061,1409011.0
2020-03-09 15:40:00,51.89,51.94,51.65,51.68,1523590.0,45.9972,46.0416,45.7845,45.8111,1523590.0
2020-03-09 15:50:00,51.68,51.7,50.82,50.82,1932636.0,45.8111,45.8288,45.0488,45.0488,1932636.0
2020-03-10 09:30:00,52.81,53.02,52.23,52.44,1584408.0,46.8128,46.9989,46.2986,46.4848,1584408.0
2020-03-10 09:40:00,52.43,52.43,51.97,52.02,1053976.0,46.4759,46.4759,46.0682,46.1125,1053976.0
2020-03-10 09:50:00,52.02,52.09,51.8,51.87,925691.0,46.1125,46.1745,45.9175,45.9795,925691.0
2020-03-10 10:00:00,51.87,52.52,51.7,52.38,860830.0,45.9795,46.5557,45.8288,46.4316,860830.0
2020-03-10 10:10:00,52.38,52.58,52.28,52.53,717743.0,46.4316,46.6089,46.343,46.5646,717743.0
2020-03-10 10:20:00,52.53,52.9,52.53,52.54,728812.0,46.5646,46.8925,46.5646,46.5734,728812.0
2020-03-10 10:30:00,52.53,52.54,52.1,52.13,475769.0,46.5646,46.5734,46.1834,46.21,475769.0
2020-03-10 10:40:00,52.13,52.16,51.71,51.74,593259.0,46.21,46.2366,45.8377,45.8643,593259.0
2020-03-10 10:50:00,51.75,51.82,51.39,51.39,679948.0,45.8731,45.9352,45.554,45.554,679948.0
2020-03-10 11:00:00,51.38,51.89,51.33,51.79,488271.0,45.5452,45.9972,45.5008,45.9086,488271.0
2020-03-10 11:10:00,51.79,51.8,51.18,51.2,439527.0,45.9086,45.9175,45.3679,45.3856,439527.0
2020-03-10 11:20:00,51.2,51.3,50.7,50.71,749045.0,45.3856,45.4742,44.9424,44.9513,749045.0
2020-03-10 11:30:00,50.71,50.92,50.43,50.64,791293.0,44.9513,45.1374,44.703,44.8892,791293.0
2020-03-10 11:40:00,50.65,51.17,50.48,50.98,600699.0,44.8981,45.359,44.7474,45.1906,600699.0
2020-03-10 11:50:00,50.98,51.06,50.61,50.79,461357.0,45.1906,45.2615,44.8626,45.0222,461357.0
2020-03-10 12:00:00,50.79,51.3,50.79,51.11,527528.0,45.0222,45.4742,45.0222,45.3058,527528.0
2020-03-10 12:10:00,51.11,51.58,51.11,51.47,568047.0,45.3058,45.7225,45.3058,45.6249,568047.0
2020-03-10 12:20:00,51.47,51.48,51.21,51.24,409273.0,45.6249,45.6338,45.3945,45.4211,409273.0
2020-03-10 12:30:00,51.23,51.28,50.91,51.16,503706.0,45.4122,45.4565,45.1285,45.3501,503706.0
2020-03-10 12:40:00,51.16,51.39,50.96,51.2,512510.0,45.3501,45.554,45.1729,45.3856,512510.0
2020-03-10 12:50:00,51.21,51.48,51.1,51.33,311963.0,45.3945,45.6338,45.297,45.5008,311963.0
2020-03-10 13:00:00,51.33,51.53,51.04,51.53,425425.0,45.5008,45.6781,45.2438,45.6781,425425.0
2020-03-10 13:10:00,51.53,51.54,51.23,51.48,510451.0,45.6781,45.687,45.4122,45.6338,510451.0
2020-03-10 13:20:00,51.47,51.6,51.29,51.38,343528.0,45.6249,45.7402,45.4654,45.5452,343528.0
2020-03-10 13:30:00,51.38,51.82,51.3,51.51,521040.0,45.5452,45.9352,45.4742,45.6604,521040.0
2020-03-10 13:40:00,51.52,51.61,51.13,51.21,392096.0,45.6693,45.749,45.3236,45.3945,392096.0
2020-03-10 13:50:00,51.21,51.31,51.1,51.2,691277.0,45.3945,45.4831,45.297,45.3856,691277.0
2020-03-10 14:00:00,51.2,51.48,50.94,51.47,455753.0,45.3856,45.6338,45.1551,45.6249,455753.0
2020-03-10 14:10:00,51.46,51.71,51.35,51.58,577851.0,45.6161,45.8377,45.5186,45.7225,577851.0
2020-03-10 14:20:00,51.59,51.64,51.33,51.62,778039.0,45.7313,45.7756,45.5008,45.7579,778039.0
2020-03-10 14:30:00,51.62,52.04,51.6,51.98,573881.0,45.7579,46.1302,45.7402,46.077,573881.0
2020-03-10 14:40:00,51.97,52.82,51.96,52.78,712733.0,46.0682,46.8216,46.0593,46.7862,712733.0
2020-03-10 14:50:00,52.8,52.8,52.39,52.59,682259.0,46.8039,46.8039,46.4405,46.6178,682259.0
2020-03-10 15:00:00,52.58,53.09,52.54,52.89,985055.0,46.6089,47.061,46.5734,46.8837,985055.0
2020-03-10 15:10:00,52.88,53.41,52.88,53.38,636670.0,46.8748,47.3446,46.8748,47.318,636670.0
2020-03-10 15:20:00,53.37,53.47,52.98,53.09,909564.0,47.3092,47.3978,46.9635,47.061,909564.0
2020-03-10 15:30:00,53.09,53.43,52.93,53.4,1155929.0,47.061,47.3624,46.9191,47.3358,1155929.0
2020-03-10 15:40:00,53.4,53.46,53.04,53.41,911100.0,47.3358,47.389,47.0166,47.3446,911100.0
2020-03-10 15:50:00,53.41,54.0,53.38,53.97,2702302.0,47.3446,47.8676,47.318,47.841,2702302.0
2020-03-11 09:30:00,52.38,53.31,52.05,52.88,1690138.0,46.4316,47.256,46.1391,46.8748,1690138.0
2020-03-11 09:40:00,52.87,53.12,52.74,52.9,1006323.0,46.866,47.0876,46.7507,46.8925,1006323.0
2020-03-11 09:50:00,52.9,53.11,52.69,52.99,591080.0,46.8925,47.0787,46.7064,46.9723,591080.0
2020-03-11 10:00:00,52.99,53.51,52.78,53.44,752030.0,46.9723,47.4333,46.7862,47.3712,752030.0
2020-03-11 10:10:00,53.45,53.54,53.24,53.49,536833.0,47.3801,47.4599,47.1939,47.4155,536833.0
2020-03-11 10:20:00,53.49,53.52,52.92,52.94,681100.0,47.4155,47.4421,46.9103,46.928,681100.0
2020-03-11 10:30:00,52.93,53.08,52.51,52.71,880377.0,46.9191,47.0521,46.5468,46.7241,880377.0
2020-03-11 10:40:00,52.7,52.8,52.3,52.35,890139.0,46.7153,46.8039,46.3607,46.405,890139.0
2020-03-11 10:50:00,52.35,52.59,52.29,52.53,761616.0,46.405,46.6178,46.3518,46.5646,761616.0
2020-03-11 11:00:00,52.53,52.66,52.37,52.62,865661.0,46.5646,46.6798,46.4227,46.6443,865661.0
2020-03-11 11:10:00,52.63,52.7,52.43,52.45,635040.0,46.6532,46.7153,46.4759,46.4937,635040.0
2020-03-11 11:20:00,52.45,52.5,52.14,52.15,701903.0,46.4937,46.538,46.2189,46.2277,701903.0
2020-03-11 11:30:00,52.16,52.53,52.01,52.47,521091.0,46.2366,46.5646,46.1036,46.5114,521091.0
2020-03-11 11:40:00,52.46,52.53,52.19,52.37,405019.0,46.5025,46.5646,46.2632,46.4227,405019.0
2020-03-11 11:50:00,52.36,52.46,52.23,52.41,351393.0,46.4139,46.5025,46.2986,46.4582,351393.0
2020-03-11 12:00:00,52.42,52.68,52.2,52.68,460927.0,46.4671,46.6975,46.272,46.6975,460927.0
2020-03-11 12:10:00,52.68,52.94,52.67,52.87,529656.0,46.6975,46.928,46.6887,46.866,529656.0
2020-03-11 12:20:00,52.86,53.02,52.43,52.5,679431.0,46.8571,46.9989,46.4759,46.538,679431.0
2020-03-11 12:30:00,52.5,52.61,52.3,52.33,491700.0,46.538,46.6355,46.3607,46.3873,491700.0
2020-03-11 12:40:00,52.32,52.37,52.05,52.14,527359.0,46.3784,46.4227,46.1391,46.2189,527359.0
2020-03-11 12:50:00,52.14,52.31,52.02,52.3,568139.0,46.2189,46.3696,46.1125,46.3607,568139.0
2020-03-11 13:00:00,52.31,52.33,51.96,52.09,626064.0,46.3696,46.3873,46.0593,46.1745,626064.0
2020-03-11 13:10:00,52.1,52.45,52.06,52.38,533196.0,46.1834,46.4937,46.1479,46.4316,533196.0
2020-03-11 13:20:00,52.38,52.46,52.17,52.34,428221.0,46.4316,46.5025,46.2454,46.3961,428221.0
2020-03-11 13:30:00,52.34,52.43,52.15,52.16,371213.0,46.3961,46.4759,46.2277,46.2366,371213.0
2020-03-11 13:40:00,52.15,52.23,51.92,52.13,575021.0,46.2277,46.2986,46.0238,46.21,575021.0
2020-03-11 13:50:00,52.13,52.26,51.99,52.09,519326.0,46.21,46.3252,46.0859,46.1745,519326.0
2020-03-11 14:00:00,52.09,52.19,51.69,51.73,555888.0,46.1745,46.2632,45.82,45.8554,555888.0
2020-03-11 14:10:00,51.73,51.81,51.62,51.66,400285.0,45.8554,45.9263,45.7579,45.7934,400285.0
2020-03-11 14:20:00,51.66,51.79,51.56,51.7,481106.0,45.7934,45.9086,45.7047,45.8288,481106.0
2020-03-11 14:30:00,51.7,52.0,51.68,51.91,585068.0,45.8288,46.0948,45.8111,46.015,585068.0
2020-03-11 14:40:00,51.9,52.1,51.63,51.71,777236.0,46.0061,46.1834,45.7668,45.8377,777236.0
2020-03-11 14:50:00,51.71,51.84,51.52,51.54,621640.0,45.8377,45.9529,45.6693,45.687,621640.0
2020-03-11 15:00:00,51.54,51.67,51.19,51.26,790477.0,45.687,45.8022,45.3767,45.4388,790477.0
2020-03-11 15:10:00,51.27,51.4,51.09,51.24,756836.0,45.4477,45.5629,45.2881,45.4211,756836.0
2020-03-11 15:20:00,51.25,51.53,51.01,51.48,1045816.0,45.4299,45.6781,45.2172,45.6338,1045816.0
2020-03-11 15:30:00,51.48,52.15,51.33,52.03,1469529.0,45.6338,46.2277,45.5008,46.1213,1469529.0
2020-03-11 15:40:00,52.04,52.17,51.69,51.91,1263525.0,46.1302,46.2454,45.82,46.015,1263525.0
2020-03-11 15:50:00,51.91,52.23,51.57,51.62,2934925.0,46.015,46.2986,45.7136,45.7579,2934925.0
2020-03-12 09:30:00,48.0,49.31,47.11,48.82,1846754.0,42.549,43.7102,41.7601,43.2759,1846754.0
2020-03-12 09:40:00,48.82,48.82,48.82,48.82,0.0,43.2759,43.2759,43.2759,43.2759,0.0
2020-03-12 09:50:00,47.1,49.24,47.1,49.13,1691186.0,41.7512,43.6482,41.7512,43.5507,1691186.0
2020-03-12 10:00:00,49.13,49.31,47.69,48.2,1851195.0,43.5507,43.7102,42.2742,42.7263,1851195.0
2020-03-12 10:10:00,48.2,48.67,47.89,48.25,1653156.0,42.7263,43.1429,42.4515,42.7706,1653156.0
2020-03-12 10:20:00,48.25,48.68,48.03,48.12,1680562.0,42.7706,43.1518,42.5756,42.6554,1680562.0
2020-03-12 10:30:00,48.12,48.45,47.84,47.84,1409077.0,42.6554,42.9479,42.4072,42.4072,1409077.0
2020-03-12 10:40:00,47.84,48.16,47.75,48.0,1435146.0,42.4072,42.6908,42.3274,42.549,1435146.0
2020-03-12 10:50:00,48.0,48.5,47.89,48.3,1012282.0,42.549,42.9922,42.4515,42.8149,1012282.0
2020-03-12 11:00:00,48.3,48.32,47.73,47.81,952471.0,42.8149,42.8327,42.3097,42.3806,952471.0
2020-03-12 11:10:00,47.81,47.84,47.35,47.57,1125179.0,42.3806,42.4072,41.9728,42.1678,1125179.0
2020-03-12 11:20:00,47.58,47.99,47.51,47.75,872666.0,42.1767,42.5401,42.1146,42.3274,872666.0
2020-03-12 11:30:00,47.74,48.15,47.53,47.59,864867.0,42.3185,42.682,42.1324,42.1856,864867.0
2020-03-12 11:40:00,47.59,47.76,47.34,47.39,900381.0,42.1856,42.3363,41.964,42.0083,900381.0
2020-03-12 11:50:00,47.39,47.39,47.06,47.2,1324615.0,42.0083,42.0083,41.7158,41.8399,1324615.0
2020-03-12 12:00:00,47.19,47.21,46.7,46.7,794006.0,41.831,41.8487,41.3966,41.3966,794006.0
2020-03-12 12:10:00,46.71,47.04,46.46,46.77,817433.0,41.4055,41.698,41.1839,41.4587,817433.0
2020-03-12 12:20:00,46.77,47.4,46.71,47.18,613443.0,41.4587,42.0171,41.4055,41.8221,613443.0
2020-03-12 12:30:00,47.17,47.17,46.87,47.01,866631.0,41.8133,41.8133,41.5473,41.6714,866631.0
2020-03-12 12:40:00,47.0,47.21,46.79,46.93,504171.0,41.6626,41.8487,41.4764,41.6005,504171.0
2020-03-12 12:50:00,46.93,48.84,46.93,48.34,956197.0,41.6005,43.2936,41.6005,42.8504,956197.0
2020-03-12 13:00:00,48.35,50.1,47.95,49.53,818245.0,42.8593,44.4105,42.5047,43.9053,818245.0
2020-03-12 13:10:00,49.51,49.62,48.31,48.85,601460.0,43.8875,43.985,42.8238,43.3025,601460.0
2020-03-12 13:20:00,48.85,49.14,48.36,48.48,717961.0,43.3025,43.5595,42.8681,42.9745,717961.0
2020-03-12 13:30:00,48.48,48.75,47.35,47.37,685149.0,42.9745,43.2138,41.9728,41.9905,685149.0
2020-03-12 13:40:00,47.36,47.93,47.19,47.83,600405.0,41.9817,42.487,41.831,42.3983,600405.0
2020-03-12 13:50:00,47.83,48.12,47.37,48.04,550839.0,42.3983,42.6554,41.9905,42.5845,550839.0
2020-03-12 14:00:00,48.02,48.32,47.41,47.67,592399.0,42.5667,42.8327,42.026,42.2565,592399.0
2020-03-12 14:10:00,47.66,47.79,47.17,47.38,764268.0,42.2476,42.3629,41.8133,41.9994,764268.0
2020-03-12 14:20:00,47.37,47.4,47.03,47.06,597363.0,41.9905,42.0171,41.6892,41.7158,597363.0
2020-03-12 14:30:00,47.05,47.23,46.65,46.73,616469.0,41.7069,41.8664,41.3523,41.4232,616469.0
2020-03-12 14:40:00,46.73,47.36,46.64,47.34,657016.0,41.4232,41.9817,41.3434,41.964,657016.0
2020-03-12 14:50:00,47.34,47.52,46.82,46.85,739867.0,41.964,42.1235,41.503,41.5296,739867.0
2020-03-12 15:00:00,46.86,47.23,46.67,47.01,861316.0,41.5385,41.8664,41.37,41.6714,861316.0
2020-03-12 15:10:00,47.02,47.47,46.68,46.83,796845.0,41.6803,42.0792,41.3789,41.5119,796845.0
2020-03-12 15:20:00,46.83,47.07,46.7,46.93,843755.0,41.5119,41.7246,41.3966,41.6005,843755.0
2020-03-12 15:30:00,46.94,47.13,46.74,46.97,993234.0,41.6094,41.7778,41.4321,41.636,993234.0
2020-03-12 15:40:00,46.96,47.38,46.62,46.9,1257181.0,41.6271,41.9994,41.3257,41.5739,1257181.0
2020-03-12 15:50:00,46.9,47.43,45.37,45.53,2973084.0,41.5739,42.0437,40.2177,40.3595,2973084.0
2020-03-13 09:30:00,47.97,50.44,47.74,49.25,2631388.0,42.5224,44.7119,42.3185,43.6571,2631388.0
2020-03-13 09:40:00,49.26,49.84,48.53,49.4,1856537.0,43.6659,44.18,43.0188,43.79,1856537.0
2020-03-13 09:50:00,49.42,49.43,48.77,48.97,1150456.0,43.8077,43.8166,43.2316,43.4088,1150456.0
2020-03-13 10:00:00,48.97,49.39,48.57,49.17,943621.0,43.4088,43.7812,43.0543,43.5861,943621.0
2020-03-13 10:10:00,49.18,49.89,48.81,49.8,1003305.0,43.595,44.2244,43.267,44.1446,1003305.0
2020-03-13 10:20:00,49.81,50.48,49.55,49.95,1408418.0,44.1535,44.7474,43.923,44.2776,1408418.0
2020-03-13 10:30:00,49.95,50.2,49.61,49.62,869112.0,44.2776,44.4992,43.9762,43.985,869112.0
2020-03-13 10:40:00,49.62,49.93,49.46,49.82,682672.0,43.985,44.2598,43.8432,44.1623,682672.0
2020-03-13 10:50:00,49.82,50.02,48.83,48.96,690449.0,44.1623,44.3396,43.2847,43.4,690449.0
2020-03-13 11:00:00,48.96,49.4,48.96,49.37,859703.0,43.4,43.79,43.4,43.7634,859703.0
2020-03-13 11:10:00,49.38,49.49,49.0,49.09,681467.0,43.7723,43.8698,43.4354,43.5152,681467.0
2020-03-13 11:20:00,49.09,49.23,48.4,48.41,749456.0,43.5152,43.6393,42.9036,42.9124,749456.0
2020-03-13 11:30:00,48.41,48.64,48.0,48.39,909659.0,42.9124,43.1163,42.549,42.8947,909659.0
2020-03-13 11:40:00,48.39,48.39,47.75,47.77,752245.0,42.8947,42.8947,42.3274,42.3451,752245.0
2020-03-13 11:50:00,47.76,49.14,47.75,48.83,663515.0,42.3363,43.5595,42.3274,43.2847,663515.0
2020-03-13 12:00:00,48.83,48.99,48.1,48.32,783364.0,43.2847,43.4266,42.6376,42.8327,783364.0
2020-03-13 12:10:00,48.31,48.96,48.19,48.62,956478.0,42.8238,43.4,42.7174,43.0986,956478.0
2020-03-13 12:20:00,48.62,48.77,48.15,48.16,729972.0,43.0986,43.2316,42.682,42.6908,729972.0
2020-03-13 12:30:00,48.16,48.67,47.95,48.06,768684.0,42.6908,43.1429,42.5047,42.6022,768684.0
2020-03-13 12:40:00,48.06,49.25,48.04,48.71,989967.0,42.6022,43.6571,42.5845,43.1784,989967.0
2020-03-13 12:50:00,48.71,49.03,48.33,48.37,569502.0,43.1784,43.462,42.8415,42.877,569502.0
2020-03-13 13:00:00,48.37,48.65,48.09,48.51,512567.0,42.877,43.1252,42.6288,43.0011,512567.0
2020-03-13 13:10:00,48.49,49.05,48.34,48.88,401103.0,42.9834,43.4798,42.8504,43.3291,401103.0
2020-03-13 13:20:00,48.88,49.19,48.86,49.13,391601.0,43.3291,43.6039,43.3113,43.5507,391601.0
2020-03-13 13:30:00,49.12,49.42,48.75,48.84,515695.0,43.5418,43.8077,43.2138,43.2936,515695.0
2020-03-13 13:40:00,48.83,49.43,48.83,49.43,459818.0,43.2847,43.8166,43.2847,43.8166,459818.0
2020-03-13 13:50:00,49.43,49.62,49.25,49.52,534477.0,43.8166,43.985,43.6571,43.8964,534477.0
2020-03-13 14:00:00,49.52,49.52,48.33,48.58,608202.0,43.8964,43.8964,42.8415,43.0631,608202.0
2020-03-13 14:10:00,48.58,48.94,48.48,48.77,610441.0,43.0631,43.3823,42.9745,43.2316,610441.0
2020-03-13 14:20:00,48.76,48.85,48.21,48.27,433391.0,43.2227,43.3025,42.7352,42.7883,433391.0
2020-03-13 14:30:00,48.27,48.55,48.08,48.21,560663.0,42.7883,43.0365,42.6199,42.7352,560663.0
2020-03-13 14:40:00,48.23,49.21,48.17,48.95,651040.0,42.7529,43.6216,42.6997,43.3911,651040.0
2020-03-13 14:50:00,48.96,49.08,48.72,49.04,623360.0,43.4,43.5064,43.1872,43.4709,623360.0
2020-03-13 15:00:00,49.03,49.74,49.01,49.46,560699.0,43.462,44.0914,43.4443,43.8432,560699.0
2020-03-13 15:10:00,49.46,49.65,49.02,49.48,748990.0,43.8432,44.0116,43.4532,43.8609,748990.0
2020-03-13 15:20:00,49.48,49.66,49.32,49.54,703504.0,43.8609,44.0205,43.7191,43.9141,703504.0
2020-03-13 15:30:00,49.54,49.68,48.43,49.61,1152052.0,43.9141,44.0382,42.9302,43.9762,1152052.0
2020-03-13 15:40:00,49.6,50.99,49.29,50.92,1398698.0,43.9673,45.1995,43.6925,45.1374,1398698.0
2020-03-13 15:50:00,50.92,55.0,50.91,54.43,5090366.0,45.1374,48.7541,45.1285,48.2488,5090366.0
2020-03-16 09:30:00,47.51,47.65,47.36,47.51,1058775.0,42.1146,42.2388,41.9817,42.1146,1058775.0
2020-03-16 09:40:00,46.92,47.3,46.63,46.71,1018832.0,41.5917,41.9285,41.3346,41.4055,1018832.0
2020-03-16 09:50:00,46.71,49.31,46.7,49.26,2295158.0,41.4055,43.7102,41.3966,43.6659,2295158.0
2020-03-16 10:00:00,49.25,50.26,48.0,49.98,2059968.0,43.6571,44.5524,42.549,44.3042,2059968.0
2020-03-16 10:10:00,49.98,49.98,48.74,48.99,1012163.0,44.3042,44.3042,43.205,43.4266,1012163.0
2020-03-16 10:20:00,49.0,50.05,48.78,49.39,968160.0,43.4354,44.3662,43.2404,43.7812,968160.0
2020-03-16 10:30:00,49.39,50.63,49.39,50.3,1055597.0,43.7812,44.8803,43.7812,44.5878,1055597.0
2020-03-16 10:40:00,50.31,50.48,49.76,49.92,1213879.0,44.5967,44.7474,44.1091,44.251,1213879.0
2020-03-16 10:50:00,49.91,51.37,49.33,50.58,1359889.0,44.2421,45.5363,43.728,44.836,1359889.0
2020-03-16 11:00:00,50.58,51.91,50.3,51.71,930512.0,44.836,46.015,44.5878,45.8377,930512.0
2020-03-16 11:10:00,51.71,52.25,51.01,51.59,928481.0,45.8377,46.3164,45.2172,45.7313,928481.0
2020-03-16 11:20:00,51.59,51.91,51.35,51.73,1156516.0,45.7313,46.015,45.5186,45.8554,1156516.0
2020-03-16 11:30:00,51.73,51.83,50.56,51.13,639876.0,45.8554,45.9441,44.8183,45.3236,639876.0
2020-03-16 11:40:00,51.13,51.27,50.47,51.01,560725.0,45.3236,45.4477,44.7385,45.2172,560725.0
2020-03-16 11:50:00,51.01,51.46,50.52,51.26,745806.0,45.2172,45.6161,44.7828,45.4388,745806.0
2020-03-16 12:00:00,51.26,51.64,50.92,51.32,647613.0,45.4388,45.7756,45.1374,45.492,647613.0
2020-03-16 12:10:00,51.32,51.44,50.43,50.43,527172.0,45.492,45.5983,44.703,44.703,527172.0
2020-03-16 12:20:00,50.43,50.86,50.32,50.35,440638.0,44.703,45.0842,44.6055,44.6321,440638.0
2020-03-16 12:30:00,50.35,50.59,50.05,50.14,513257.0,44.6321,44.8449,44.3662,44.446,513257.0
2020-03-16 12:40:00,50.17,50.38,49.91,49.98,387497.0,44.4726,44.6587,44.2421,44.3042,387497.0
2020-03-16 12:50:00,49.98,49.98,49.39,49.66,521137.0,44.3042,44.3042,43.7812,44.0205,521137.0
2020-03-16 13:00:00,49.66,49.94,49.25,49.47,395553.0,44.0205,44.2687,43.6571,43.8521,395553.0
2020-03-16 13:10:00,49.46,50.2,49.11,49.28,573415.0,43.8432,44.4992,43.5329,43.6836,573415.0
2020-03-16 13:20:00,49.29,49.36,49.02,49.27,424585.0,43.6925,43.7546,43.4532,43.6748,424585.0
2020-03-16 13:30:00,49.23,49.27,48.77,49.01,549771.0,43.6393,43.6748,43.2316,43.4443,549771.0
2020-03-16 13:40:00,49.01,49.48,48.86,49.43,516649.0,43.4443,43.8609,43.3113,43.8166,516649.0
2020-03-16 13:50:00,49.43,49.67,49.1,49.11,454880.0,43.8166,44.0294,43.5241,43.5329,454880.0
2020-03-16 14:00:00,49.1,49.13,48.78,48.79,492973.0,43.5241,43.5507,43.2404,43.2493,492973.0
2020-03-16 14:10:00,48.79,49.0,48.34,48.36,570287.0,43.2493,43.4354,42.8504,42.8681,570287.0
2020-03-16 14:20:00,48.36,49.07,48.36,49.05,628363.0,42.8681,43.4975,42.8681,43.4798,628363.0
2020-03-16 14:30:00,49.08,50.37,48.97,49.23,962601.0,43.5064,44.6499,43.4088,43.6393,962601.0
2020-03-16 14:40:00,49.22,49.26,48.55,48.63,710889.0,43.6305,43.6659,43.0365,43.1075,710889.0
2020-03-16 14:50:00,48.63,49.5,48.46,49.23,841405.0,43.1075,43.8787,42.9568,43.6393,841405.0
2020-03-16 15:00:00,49.22,49.78,49.03,49.12,711245.0,43.6305,44.1269,43.462,43.5418,711245.0
2020-03-16 15:10:00,49.11,49.44,48.5,48.57,998666.0,43.5329,43.8255,42.9922,43.0543,998666.0
2020-03-16 15:20:00,48.56,48.68,47.62,47.93,1549441.0,43.0454,43.1518,42.2122,42.487,1549441.0
2020-03-16 15:30:00,47.94,47.94,46.67,47.0,1550660.0,42.4958,42.4958,41.37,41.6626,1550660.0
2020-03-16 15:40:00,47.01,47.62,46.62,46.86,1882162.0,41.6714,42.2122,41.3257,41.5385,1882162.0
2020-03-16 15:50:00,46.85,46.85,43.63,44.55,6557504.0,41.5296,41.5296,38.6753,39.4908,6557504.0
2020-03-17 09:30:00,45.76,46.78,45.7,46.05,2480080.0,40.5634,41.4676,40.5102,40.8205,2480080.0
2020-03-17 09:40:00,46.05,46.3,45.2,45.76,1473149.0,40.8205,41.0421,40.067,40.5634,1473149.0
2020-03-17 09:50:00,45.75,46.06,45.45,45.46,1549120.0,40.5545,40.8293,40.2886,40.2975,1549120.0
2020-03-17 10:00:00,45.47,46.18,45.2,45.92,907664.0,40.3063,40.9357,40.067,40.7052,907664.0
2020-03-17 10:10:00,45.9,46.63,45.9,46.62,864213.0,40.6875,41.3346,40.6875,41.3257,864213.0
2020-03-17 10:20:00,46.62,48.32,46.55,48.14,1397143.0,41.3257,42.8327,41.2637,42.6731,1397143.0
2020-03-17 10:30:00,48.14,48.59,47.95,47.98,1375608.0,42.6731,43.072,42.5047,42.5313,1375608.0
2020-03-17 10:40:00,48.04,49.12,47.89,48.85,1049135.0,42.5845,43.5418,42.4515,43.3025,1049135.0
2020-03-17 10:50:00,48.83,48.9,48.05,48.53,1225034.0,43.2847,43.3468,42.5933,43.0188,1225034.0
2020-03-17 11:00:00,48.54,49.43,48.38,49.37,769308.0,43.0277,43.8166,42.8859,43.7634,769308.0
2020-03-17 11:10:00,49.38,49.55,48.98,49.44,977833.0,43.7723,43.923,43.4177,43.8255,977833.0
2020-03-17 11:20:00,49.43,49.65,49.01,49.11,800659.0,43.8166,44.0116,43.4443,43.5329,800659.0
2020-03-17 11:30:00,49.11,49.17,48.39,48.55,1311957.0,43.5329,43.5861,42.8947,43.0365,1311957.0
2020-03-17 11:40:00,48.55,49.14,48.46,49.05,1373173.0,43.0365,43.5595,42.9568,43.4798,1373173.0
2020-03-17 11:50:00,49.05,50.16,48.98,50.05,871377.0,43.4798,44.4637,43.4177,44.3662,871377.0
2020-03-17 12:00:00,50.05,51.63,49.98,51.62,1336537.0,44.3662,45.7668,44.3042,45.7579,1336537.0
2020-03-17 12:10:00,51.6,51.61,50.42,50.87,880607.0,45.7402,45.749,44.6942,45.0931,880607.0
2020-03-17 12:20:00,50.87,50.91,50.04,50.16,811054.0,45.0931,45.1285,44.3573,44.4637,811054.0
2020-03-17 12:30:00,50.18,50.37,49.63,49.79,524450.0,44.4814,44.6499,43.9939,44.1357,524450.0
2020-03-17 12:40:00,49.8,49.9,49.43,49.71,558828.0,44.1446,44.2332,43.8166,44.0648,558828.0
2020-03-17 12:50:00,49.7,49.71,49.09,49.47,537330.0,44.0559,44.0648,43.5152,43.8521,537330.0
2020-03-17 13:00:00,49.48,49.88,49.12,49.2,602574.0,43.8609,44.2155,43.5418,43.6127,602574.0
2020-03-17 13:10:00,49.2,49.2,48.61,48.97,644914.0,43.6127,43.6127,43.0897,43.4088,644914.0
2020-03-17 13:20:00,48.97,49.03,48.31,48.33,412146.0,43.4088,43.462,42.8238,42.8415,412146.0
2020-03-17 13:30:00,48.33,48.93,48.13,48.89,479074.0,42.8415,43.3734,42.6642,43.3379,479074.0
2020-03-17 13:40:00,48.89,49.79,48.81,49.61,457686.0,43.3379,44.1357,43.267,43.9762,457686.0
2020-03-17 13:50:00,49.62,49.84,49.18,49.36,422515.0,43.985,44.18,43.595,43.7546,422515.0
2020-03-17 14:00:00,49.36,50.0,49.09,49.95,529075.0,43.7546,44.3219,43.5152,44.2776,529075.0
2020-03-17 14:10:00,49.95,50.29,49.79,50.21,456078.0,44.2776,44.5789,44.1357,44.508,456078.0
2020-03-17 14:20:00,50.23,50.37,49.64,50.29,532641.0,44.5258,44.6499,44.0028,44.5789,532641.0
2020-03-17 14:30:00,50.33,50.79,50.19,50.42,719023.0,44.6144,45.0222,44.4903,44.6942,719023.0
2020-03-17 14:40:00,50.42,50.49,49.2,49.25,738902.0,44.6942,44.7562,43.6127,43.6571,738902.0
2020-03-17 14:50:00,49.25,49.89,49.11,49.79,615989.0,43.6571,44.2244,43.5329,44.1357,615989.0
2020-03-17 15:00:00,49.82,49.84,48.68,49.47,835386.0,44.1623,44.18,43.1518,43.8521,835386.0
2020-03-17 15:10:00,49.49,49.89,49.34,49.73,781726.0,43.8698,44.2244,43.7368,44.0825,781726.0
2020-03-17 15:20:00,49.74,49.81,49.16,49.52,630212.0,44.0914,44.1535,43.5773,43.8964,630212.0
2020-03-17 15:30:00,49.52,50.6,49.37,50.38,977509.0,43.8964,44.8537,43.7634,44.6587,977509.0
2020-03-17 15:40:00,50.39,50.97,49.47,49.51,1520142.0,44.6676,45.1817,43.8521,43.8875,1520142.0
2020-03-17 15:50:00,49.5,50.13,48.86,50.08,3195654.0,43.8787,44.4371,43.3113,44.3928,3195654.0
2020-03-18 09:30:00,46.66,48.94,46.44,47.67,1600155.0,41.3612,43.3823,41.1662,42.2565,1600155.0
2020-03-18 09:40:00,47.66,48.61,47.3,48.32,1449469.0,42.2476,43.0897,41.9285,42.8327,1449469.0
2020-03-18 09:50:00,48.31,49.69,48.11,49.39,772376.0,42.8238,44.0471,42.6465,43.7812,772376.0
2020-03-18 10:00:00,49.41,50.05,48.97,48.98,964496.0,43.7989,44.3662,43.4088,43.4177,964496.0
2020-03-18 10:10:00,48.96,49.63,48.52,48.57,505919.0,43.4,43.9939,43.01,43.0543,505919.0
2020-03-18 10:20:00,48.58,49.3,48.2,49.26,533066.0,43.0631,43.7014,42.7263,43.6659,533066.0
2020-03-18 10:30:00,49.25,49.5,48.82,49.48,671485.0,43.6571,43.8787,43.2759,43.8609,671485.0
2020-03-18 10:40:00,49.48,49.83,48.8,49.06,581280.0,43.8609,44.1712,43.2582,43.4886,581280.0
2020-03-18 10:50:00,49.09,49.09,48.6,48.64,551222.0,43.5152,43.5152,43.0809,43.1163,551222.0
2020-03-18 11:00:00,48.63,48.84,48.33,48.57,695687.0,43.1075,43.2936,42.8415,43.0543,695687.0
2020-03-18 11:10:00,48.58,49.0,48.54,48.8,972726.0,43.0631,43.4354,43.0277,43.2582,972726.0
2020-03-18 11:20:00,48.8,49.3,48.5,48.78,1060939.0,43.2582,43.7014,42.9922,43.2404,1060939.0
2020-03-18 11:30:00,48.79,49.95,48.31,49.28,1064573.0,43.2493,44.2776,42.8238,43.6836,1064573.0
2020-03-18 11:40:00,49.27,49.28,48.57,48.92,941120.0,43.6748,43.6836,43.0543,43.3645,941120.0
2020-03-18 11:50:00,48.92,49.39,48.92,49.17,687065.0,43.3645,43.7812,43.3645,43.5861,687065.0
2020-03-18 12:00:00,49.18,49.18,48.52,48.81,704246.0,43.595,43.595,43.01,43.267,704246.0
2020-03-18 12:10:00,48.8,49.1,47.79,47.88,773278.0,43.2582,43.5241,42.3629,42.4426,773278.0
2020-03-18 12:20:00,47.88,48.73,47.72,48.57,789870.0,42.4426,43.1961,42.3008,43.0543,789870.0
2020-03-18 12:30:00,48.59,48.71,47.57,48.08,675548.0,43.072,43.1784,42.1678,42.6199,675548.0
2020-03-18 12:40:00,48.08,48.39,47.56,47.67,573737.0,42.6199,42.8947,42.159,42.2565,573737.0
2020-03-18 12:50:00,47.66,48.16,47.61,47.84,298647.0,42.2476,42.6908,42.2033,42.4072,298647.0
2020-03-18 13:00:00,47.84,47.84,47.84,47.84,0.0,42.4072,42.4072,42.4072,42.4072,0.0
2020-03-18 13:10:00,47.5,48.69,47.5,48.65,811624.0,42.1058,43.1606,42.1058,43.1252,811624.0
2020-03-18 13:20:00,48.66,48.78,46.77,46.99,1392443.0,43.1341,43.2404,41.4587,41.6537,1392443.0
2020-03-18 13:30:00,46.97,47.11,45.9,46.94,1144628.0,41.636,41.7601,40.6875,41.6094,1144628.0
2020-03-18 13:40:00,46.93,47.15,46.23,46.71,1079597.0,41.6005,41.7955,40.98,41.4055,1079597.0
2020-03-18 13:50:00,46.72,46.8,45.73,45.84,1085332.0,41.4144,41.4853,40.5368,40.6343,1085332.0
2020-03-18 14:00:00,45.86,46.49,45.62,46.45,869173.0,40.652,41.2105,40.4393,41.175,869173.0
2020-03-18 14:10:00,46.45,46.55,45.93,45.93,792272.0,41.175,41.2637,40.7141,40.7141,792272.0
2020-03-18 14:20:00,45.92,46.25,45.72,46.14,749622.0,40.7052,40.9977,40.5279,40.9002,749622.0
2020-03-18 14:30:00,46.15,46.83,45.82,46.77,981115.0,40.9091,41.5119,40.6166,41.4587,981115.0
2020-03-18 14:40:00,46.76,46.9,46.13,46.43,949562.0,41.4498,41.5739,40.8914,41.1573,949562.0
2020-03-18 14:50:00,46.44,47.17,46.31,46.87,943148.0,41.1662,41.8133,41.0509,41.5473,943148.0
2020-03-18 15:00:00,46.88,47.05,46.18,46.6,1162843.0,41.5562,41.7069,40.9357,41.308,1162843.0
2020-03-18 15:10:00,46.61,47.0,46.25,46.47,1159948.0,41.3169,41.6626,40.9977,41.1928,1159948.0
2020-03-18 15:20:00,46.48,46.54,45.45,45.57,1437588.0,41.2016,41.2548,40.2886,40.395,1437588.0
2020-03-18 15:30:00,45.56,46.15,45.2,45.6,1521201.0,40.3861,40.9091,40.067,40.4216,1521201.0
2020-03-18 15:40:00,45.61,46.61,45.44,46.47,1850848.0,40.4304,41.3169,40.2797,41.1928,1850848.0
2020-03-18 15:50:00,46.46,49.99,45.53,48.77,4481687.0,41.1839,44.313,40.3595,43.2316,4481687.0
2020-03-19 09:30:00,47.81,47.87,46.31,46.42,1830355.0,42.3806,42.4338,41.0509,41.1484,1830355.0
2020-03-19 09:40:00,46.43,46.5,45.16,45.95,1318710.0,41.1573,41.2193,40.0315,40.7318,1318710.0
2020-03-19 09:50:00,45.95,47.06,45.83,46.91,1048736.0,40.7318,41.7158,40.6254,41.5828,1048736.0
2020-03-19 10:00:00,46.91,47.13,46.35,47.1,928667.0,41.5828,41.7778,41.0864,41.7512,928667.0
2020-03-19 10:10:00,47.11,47.85,46.81,47.23,1205172.0,41.7601,42.416,41.4941,41.8664,1205172.0
2020-03-19 10:20:00,47.22,47.78,47.01,47.7,1027448.0,41.8576,42.354,41.6714,42.2831,1027448.0
2020-03-19 10:30:00,47.68,48.13,46.87,47.08,886108.0,42.2653,42.6642,41.5473,41.7335,886108.0
2020-03-19 10:40:00,47.08,47.36,46.66,46.72,717349.0,41.7335,41.9817,41.3612,41.4144,717349.0
2020-03-19 10:50:00,46.71,47.37,46.37,47.05,735367.0,41.4055,41.9905,41.1041,41.7069,735367.0
2020-03-19 11:00:00,47.05,47.56,47.01,47.05,691624.0,41.7069,42.159,41.6714,41.7069,691624.0
2020-03-19 11:10:00,47.08,47.7,46.83,47.61,681578.0,41.7335,42.2831,41.5119,42.2033,681578.0
2020-03-19 11:20:00,47.61,49.0,47.59,48.87,890251.0,42.2033,43.4354,42.1856,43.3202,890251.0
2020-03-19 11:30:00,48.88,49.23,48.17,48.64,882291.0,43.3291,43.6393,42.6997,43.1163,882291.0
2020-03-19 11:40:00,48.64,49.22,48.52,49.11,566613.0,43.1163,43.6305,43.01,43.5329,566613.0
2020-03-19 11:50:00,49.11,49.12,48.09,48.2,627821.0,43.5329,43.5418,42.6288,42.7263,627821.0
2020-03-19 12:00:00,48.2,48.32,47.73,47.96,551347.0,42.7263,42.8327,42.3097,42.5135,551347.0
2020-03-19 12:10:00,47.96,48.22,47.64,47.81,488623.0,42.5135,42.744,42.2299,42.3806,488623.0
2020-03-19 12:20:00,47.82,48.2,47.43,47.91,465875.0,42.3894,42.7263,42.0437,42.4692,465875.0
2020-03-19 12:30:00,47.91,47.98,47.51,47.77,491362.0,42.4692,42.5313,42.1146,42.3451,491362.0
2020-03-19 12:40:00,47.77,48.51,47.61,48.32,548190.0,42.3451,43.0011,42.2033,42.8327,548190.0
2020-03-19 12:50:00,48.32,48.76,48.07,48.19,509225.0,42.8327,43.2227,42.6111,42.7174,509225.0
2020-03-19 13:00:00,48.2,48.47,48.01,48.18,520671.0,42.7263,42.9656,42.5579,42.7086,520671.0
2020-03-19 13:10:00,48.17,48.8,47.84,48.31,575211.0,42.6997,43.2582,42.4072,42.8238,575211.0
2020-03-19 13:20:00,48.29,48.67,47.96,48.17,532148.0,42.8061,43.1429,42.5135,42.6997,532148.0
2020-03-19 13:30:00,48.18,48.58,48.04,48.33,416647.0,42.7086,43.0631,42.5845,42.8415,416647.0
2020-03-19 13:40:00,48.34,48.4,47.97,48.23,404114.0,42.8504,42.9036,42.5224,42.7529,404114.0
2020-03-19 13:50:00,48.23,48.82,48.19,48.5,604634.0,42.7529,43.2759,42.7174,42.9922,604634.0
2020-03-19 14:00:00,48.52,48.64,48.0,48.16,435362.0,43.01,43.1163,42.549,42.6908,435362.0
2020-03-19 14:10:00,48.15,48.57,48.07,48.5,596295.0,42.682,43.0543,42.6111,42.9922,596295.0
2020-03-19 14:20:00,48.5,48.54,48.08,48.14,576660.0,42.9922,43.0277,42.6199,42.6731,576660.0
2020-03-19 14:30:00,48.14,48.44,48.09,48.41,588805.0,42.6731,42.939,42.6288,42.9124,588805.0
2020-03-19 14:40:00,48.41,48.76,48.15,48.38,1047000.0,42.9124,43.2227,42.682,42.8859,1047000.0
2020-03-19 14:50:00,48.38,48.41,47.54,47.7,715311.0,42.8859,42.9124,42.1412,42.2831,715311.0
2020-03-19 15:00:00,47.66,47.7,46.87,46.87,934306.0,42.2476,42.2831,41.5473,41.5473,934306.0
2020-03-19 15:10:00,46.91,47.67,46.65,47.21,914825.0,41.5828,42.2565,41.3523,41.8487,914825.0
2020-03-19 15:20:00,47.22,47.67,46.96,47.16,933186.0,41.8576,42.2565,41.6271,41.8044,933186.0
2020-03-19 15:30:00,47.15,47.36,46.4,46.45,1286363.0,41.7955,41.9817,41.1307,41.175,1286363.0
2020-03-19 15:40:00,46.46,46.71,46.24,46.46,1464041.0,41.1839,41.4055,40.9889,41.1839,1464041.0
2020-03-19 15:50:00,46.46,46.86,45.49,45.94,4891948.0,41.1839,41.5385,40.324,40.7229,4891948.0
2020-03-20 09:30:00,46.51,47.8,45.91,47.15,6363858.0,41.2282,42.3717,40.6963,41.7955,6363858.0
2020-03-20 09:40:00,47.16,47.26,46.15,46.66,1107358.0,41.8044,41.893,40.9091,41.3612,1107358.0
2020-03-20 09:50:00,46.61,47.09,46.23,46.27,851692.0,41.3169,41.7423,40.98,41.0155,851692.0
2020-03-20 10:00:00,46.28,47.11,46.07,46.54,1143669.0,41.0243,41.7601,40.8382,41.2548,1143669.0
2020-03-20 10:10:00,46.55,47.22,46.47,47.02,906284.0,41.2637,41.8576,41.1928,41.6803,906284.0
2020-03-20 10:20:00,47.0,47.73,46.91,47.49,675700.0,41.6626,42.3097,41.5828,42.0969,675700.0
2020-03-20 10:30:00,47.48,47.78,47.31,47.69,592928.0,42.0881,42.354,41.9374,42.2742,592928.0
2020-03-20 10:40:00,47.7,47.85,46.98,47.53,624262.0,42.2831,42.416,41.6448,42.1324,624262.0
2020-03-20 10:50:00,47.53,48.15,47.52,47.94,736835.0,42.1324,42.682,42.1235,42.4958,736835.0
2020-03-20 11:00:00,47.93,48.4,47.84,48.3,756546.0,42.487,42.9036,42.4072,42.8149,756546.0
2020-03-20 11:10:00,48.32,48.62,48.12,48.16,842324.0,42.8327,43.0986,42.6554,42.6908,842324.0
2020-03-20 11:20:00,48.16,48.18,47.6,47.85,1004940.0,42.6908,42.7086,42.1944,42.416,1004940.0
2020-03-20 11:30:00,47.85,48.12,47.64,48.0,701128.0,42.416,42.6554,42.2299,42.549,701128.0
2020-03-20 11:40:00,48.0,48.22,47.57,47.71,610332.0,42.549,42.744,42.1678,42.2919,610332.0
2020-03-20 11:50:00,47.71,47.99,47.6,47.77,518834.0,42.2919,42.5401,42.1944,42.3451,518834.0
2020-03-20 12:00:00,47.76,47.92,47.11,47.14,522355.0,42.3363,42.4781,41.7601,41.7867,522355.0
2020-03-20 12:10:00,47.14,47.45,47.11,47.22,526525.0,41.7867,42.0615,41.7601,41.8576,526525.0
2020-03-20 12:20:00,47.21,47.34,46.66,46.88,597777.0,41.8487,41.964,41.3612,41.5562,597777.0
2020-03-20 12:30:00,46.86,47.42,46.77,47.38,535242.0,41.5385,42.0349,41.4587,41.9994,535242.0
2020-03-20 12:40:00,47.38,48.21,47.25,48.06,531940.0,41.9994,42.7352,41.8842,42.6022,531940.0
2020-03-20 12:50:00,48.05,48.67,48.04,48.55,655534.0,42.5933,43.1429,42.5845,43.0365,655534.0
2020-03-20 13:00:00,48.56,49.17,48.38,48.95,819260.0,43.0454,43.5861,42.8859,43.3911,819260.0
2020-03-20 13:10:00,48.95,49.42,48.85,49.23,693520.0,43.3911,43.8077,43.3025,43.6393,693520.0
2020-03-20 13:20:00,49.23,49.33,48.16,48.35,754611.0,43.6393,43.728,42.6908,42.8593,754611.0
2020-03-20 13:30:00,48.35,48.86,48.1,48.58,556228.0,42.8593,43.3113,42.6376,43.0631,556228.0
2020-03-20 13:40:00,48.58,48.78,48.11,48.11,434843.0,43.0631,43.2404,42.6465,42.6465,434843.0
2020-03-20 13:50:00,48.11,48.85,48.1,48.84,546473.0,42.6465,43.3025,42.6376,43.2936,546473.0
2020-03-20 14:00:00,48.84,49.35,48.78,49.02,775726.0,43.2936,43.7457,43.2404,43.4532,775726.0
2020-03-20 14:10:00,49.03,49.06,48.21,48.41,575388.0,43.462,43.4886,42.7352,42.9124,575388.0
2020-03-20 14:20:00,48.44,48.56,47.22,47.4,825178.0,42.939,43.0454,41.8576,42.0171,825178.0
2020-03-20 14:30:00,47.44,47.7,46.76,46.95,1006686.0,42.0526,42.2831,41.4498,41.6182,1006686.0
2020-03-20 14:40:00,46.93,47.15,46.58,47.09,914567.0,41.6005,41.7955,41.2903,41.7423,914567.0
2020-03-20 14:50:00,47.1,47.32,46.15,46.45,871372.0,41.7512,41.9462,40.9091,41.175,871372.0
2020-03-20 15:00:00,46.45,46.81,46.04,46.45,1214450.0,41.175,41.4941,40.8116,41.175,1214450.0
2020-03-20 15:10:00,46.46,46.75,46.03,46.07,1012767.0,41.1839,41.441,40.8027,40.8382,1012767.0
2020-03-20 15:20:00,46.07,47.22,46.06,47.05,1048571.0,40.8382,41.8576,40.8293,41.7069,1048571.0
2020-03-20 15:30:00,47.06,47.5,46.55,46.75,943942.0,41.7158,42.1058,41.2637,41.441,943942.0
2020-03-20 15:40:00,46.75,47.01,46.36,46.4,1033183.0,41.441,41.6714,41.0952,41.1307,1033183.0
2020-03-20 15:50:00,46.38,46.39,45.47,45.79,4669000.0,41.113,41.1218,40.3063,40.59,4669000.0
2020-03-23 09:30:00,46.08,47.42,45.91,46.53,2468338.0,40.847,42.0349,40.6963,41.2459,2468338.0
2020-03-23 09:40:00,46.55,47.49,46.22,47.29,1436284.0,41.2637,42.0969,40.9711,41.9196,1436284.0
2020-03-23 09:50:00,47.29,48.27,47.23,48.07,1299275.0,41.9196,42.7883,41.8664,42.6111,1299275.0
2020-03-23 10:00:00,48.07,48.63,47.71,48.45,1020370.0,42.6111,43.1075,42.2919,42.9479,1020370.0
2020-03-23 10:10:00,48.46,48.77,48.04,48.07,984430.0,42.9568,43.2316,42.5845,42.6111,984430.0
2020-03-23 10:20:00,48.08,48.64,48.04,48.39,625214.0,42.6199,43.1163,42.5845,42.8947,625214.0
2020-03-23 10:30:00,48.39,48.6,47.61,48.15,782489.0,42.8947,43.0809,42.2033,42.682,782489.0
2020-03-23 10:40:00,48.14,48.73,48.13,48.31,747869.0,42.6731,43.1961,42.6642,42.8238,747869.0
2020-03-23 10:50:00,48.32,48.53,47.7,47.82,758632.0,42.8327,43.0188,42.2831,42.3894,758632.0
2020-03-23 11:00:00,47.82,48.53,47.77,48.47,773870.0,42.3894,43.0188,42.3451,42.9656,773870.0
2020-03-23 11:10:00,48.48,48.69,47.85,48.01,593473.0,42.9745,43.1606,42.416,42.5579,593473.0
2020-03-23 11:20:00,48.01,48.02,47.57,47.92,832734.0,42.5579,42.5667,42.1678,42.4781,832734.0
2020-03-23 11:30:00,47.93,48.3,47.68,47.85,911010.0,42.487,42.8149,42.2653,42.416,911010.0
2020-03-23 11:40:00,47.85,47.92,47.23,47.73,866088.0,42.416,42.4781,41.8664,42.3097,866088.0
2020-03-23 11:50:00,47.75,48.44,47.62,48.41,894772.0,42.3274,42.939,42.2122,42.9124,894772.0
2020-03-23 12:00:00,48.39,48.74,47.86,47.86,874672.0,42.8947,43.205,42.4249,42.4249,874672.0
2020-03-23 12:10:00,47.88,48.55,47.51,48.34,758851.0,42.4426,43.0365,42.1146,42.8504,758851.0
2020-03-23 12:20:00,48.38,48.69,47.92,48.13,620423.0,42.8859,43.1606,42.4781,42.6642,620423.0
2020-03-23 12:30:00,48.13,48.57,47.68,48.57,645790.0,42.6642,43.0543,42.2653,43.0543,645790.0
2020-03-23 12:40:00,48.57,49.62,48.51,49.55,1455145.0,43.0543,43.985,43.0011,43.923,1455145.0
2020-03-23 12:50:00,49.53,49.85,48.94,49.76,978163.0,43.9053,44.1889,43.3823,44.1091,978163.0
2020-03-23 13:00:00,49.77,49.87,49.2,49.72,733883.0,44.118,44.2066,43.6127,44.0737,733883.0
2020-03-23 13:10:00,49.73,50.17,49.57,50.09,1306428.0,44.0825,44.4726,43.9407,44.4017,1306428.0
2020-03-23 13:20:00,50.09,50.44,49.5,49.58,860114.0,44.4017,44.7119,43.8787,43.9496,860114.0
2020-03-23 13:30:00,49.58,49.8,49.1,49.22,608963.0,43.9496,44.1446,43.5241,43.6305,608963.0
2020-03-23 13:40:00,49.21,49.99,49.07,49.88,622288.0,43.6216,44.313,43.4975,44.2155,622288.0
2020-03-23 13:50:00,49.88,49.89,48.51,48.69,718225.0,44.2155,44.2244,43.0011,43.1606,718225.0
2020-03-23 14:00:00,48.72,49.12,48.36,48.62,612570.0,43.1872,43.5418,42.8681,43.0986,612570.0
2020-03-23 14:10:00,48.59,49.21,48.55,49.01,620966.0,43.072,43.6216,43.0365,43.4443,620966.0
2020-03-23 14:20:00,49.01,49.72,48.59,49.71,706663.0,43.4443,44.0737,43.072,44.0648,706663.0
2020-03-23 14:30:00,49.71,50.07,49.46,49.65,949128.0,44.0648,44.3839,43.8432,44.0116,949128.0
2020-03-23 14:40:00,49.66,50.49,49.61,50.38,735653.0,44.0205,44.7562,43.9762,44.6587,735653.0
2020-03-23 14:50:00,50.37,50.37,49.56,49.59,645453.0,44.6499,44.6499,43.9318,43.9584,645453.0
2020-03-23 15:00:00,49.63,49.8,49.04,49.13,548692.0,43.9939,44.1446,43.4709,43.5507,548692.0
2020-03-23 15:10:00,49.16,49.27,48.72,49.02,739356.0,43.5773,43.6748,43.1872,43.4532,739356.0
2020-03-23 15:20:00,49.0,49.0,48.39,48.54,699957.0,43.4354,43.4354,42.8947,43.0277,699957.0
2020-03-23 15:30:00,48.56,48.75,48.05,48.43,987781.0,43.0454,43.2138,42.5933,42.9302,987781.0
2020-03-23 15:40:00,48.44,48.79,48.16,48.29,1209466.0,42.939,43.2493,42.6908,42.8061,1209466.0
2020-03-23 15:50:00,48.29,50.45,48.23,49.6,3790771.0,42.8061,44.7208,42.7529,43.9673,3790771.0
2020-03-24 09:30:00,53.03,54.64,52.6,52.93,3163384.0,47.0078,48.4349,46.6266,46.9191,3163384.0
2020-03-24 09:40:00,52.91,53.24,51.95,52.73,1673748.0,46.9014,47.1939,46.0504,46.7419,1673748.0
2020-03-24 09:50:00,52.73,53.19,52.4,52.53,1196330.0,46.7419,47.1496,46.4493,46.5646,1196330.0
2020-03-24 10:00:00,52.54,52.97,52.21,52.78,993609.0,46.5734,46.9546,46.2809,46.7862,993609.0
2020-03-24 10:10:00,52.8,52.85,52.42,52.54,720842.0,46.8039,46.8482,46.4671,46.5734,720842.0
2020-03-24 10:20:00,52.55,53.77,52.43,52.96,1374379.0,46.5823,47.6637,46.4759,46.9457,1374379.0
2020-03-24 10:30:00,52.97,52.98,52.11,52.47,966246.0,46.9546,46.9635,46.1923,46.5114,966246.0
2020-03-24 10:40:00,52.46,52.58,52.21,52.48,831446.0,46.5025,46.6089,46.2809,46.5202,831446.0
2020-03-24 10:50:00,52.49,52.88,52.41,52.61,677875.0,46.5291,46.8748,46.4582,46.6355,677875.0
2020-03-24 11:00:00,52.61,53.14,52.56,52.92,777372.0,46.6355,47.1053,46.5912,46.9103,777372.0
2020-03-24 11:10:00,52.92,53.24,52.83,52.9,718623.0,46.9103,47.1939,46.8305,46.8925,718623.0
2020-03-24 11:20:00,52.89,53.17,52.55,52.61,675599.0,46.8837,47.1319,46.5823,46.6355,675599.0
2020-03-24 11:30:00,52.62,53.52,52.31,53.39,921439.0,46.6443,47.4421,46.3696,47.3269,921439.0
2020-03-24 11:40:00,53.38,53.49,52.87,52.93,818015.0,47.318,47.4155,46.866,46.9191,818015.0
2020-03-24 11:50:00,52.94,53.3,52.83,53.28,693227.0,46.928,47.2471,46.8305,47.2294,693227.0
2020-03-24 12:00:00,53.27,53.39,53.03,53.07,705274.0,47.2205,47.3269,47.0078,47.0432,705274.0
2020-03-24 12:10:00,53.05,53.3,52.93,53.21,672036.0,47.0255,47.2471,46.9191,47.1673,672036.0
2020-03-24 12:20:00,53.21,53.41,53.05,53.39,678251.0,47.1673,47.3446,47.0255,47.3269,678251.0
2020-03-24 12:30:00,53.38,53.73,53.15,53.64,780973.0,47.318,47.6283,47.1142,47.5485,780973.0
2020-03-24 12:40:00,53.63,53.73,53.41,53.48,725183.0,47.5396,47.6283,47.3446,47.4067,725183.0
2020-03-24 12:50:00,53.48,53.54,52.82,52.9,772802.0,47.4067,47.4599,46.8216,46.8925,772802.0
2020-03-24 13:00:00,52.9,53.01,52.13,52.25,605884.0,46.8925,46.9901,46.21,46.3164,605884.0
2020-03-24 13:10:00,52.24,52.79,52.16,52.55,539470.0,46.3075,46.795,46.2366,46.5823,539470.0
2020-03-24 13:20:00,52.53,52.64,52.16,52.45,753568.0,46.5646,46.6621,46.2366,46.4937,753568.0
2020-03-24 13:30:00,52.43,52.83,52.42,52.52,573547.0,46.4759,46.8305,46.4671,46.5557,573547.0
2020-03-24 13:40:00,52.55,52.69,52.24,52.29,457848.0,46.5823,46.7064,46.3075,46.3518,457848.0
2020-03-24 13:50:00,52.31,52.34,51.73,51.92,643694.0,46.3696,46.3961,45.8554,46.0238,643694.0
2020-03-24 14:00:00,51.92,52.17,51.42,51.52,483196.0,46.0238,46.2454,45.5806,45.6693,483196.0
2020-03-24 14:10:00,51.51,51.99,51.35,51.67,511053.0,45.6604,46.0859,45.5186,45.8022,511053.0
2020-03-24 14:20:00,51.67,52.19,51.52,51.93,439388.0,45.8022,46.2632,45.6693,46.0327,439388.0
2020-03-24 14:30:00,51.93,52.39,51.7,52.39,488281.0,46.0327,46.4405,45.8288,46.4405,488281.0
2020-03-24 14:40:00,52.38,52.38,51.71,51.85,395190.0,46.4316,46.4316,45.8377,45.9618,395190.0
2020-03-24 14:50:00,51.86,52.75,51.82,52.69,528304.0,45.9707,46.7596,45.9352,46.7064,528304.0
2020-03-24 15:00:00,52.68,52.98,52.45,52.96,604291.0,46.6975,46.9635,46.4937,46.9457,604291.0
2020-03-24 15:10:00,52.95,53.0,52.46,52.58,682220.0,46.9369,46.9812,46.5025,46.6089,682220.0
2020-03-24 15:20:00,52.58,52.93,52.53,52.76,740966.0,46.6089,46.9191,46.5646,46.7684,740966.0
2020-03-24 15:30:00,52.76,52.94,52.43,52.47,983131.0,46.7684,46.928,46.4759,46.5114,983131.0
2020-03-24 15:40:00,52.47,52.79,51.95,51.96,1455253.0,46.5114,46.795,46.0504,46.0593,1455253.0
2020-03-24 15:50:00,51.95,52.84,51.5,52.4,4370938.0,46.0504,46.8394,45.6515,46.4493,4370938.0
2020-03-25 09:30:00,52.57,53.12,52.16,53.07,1547062.0,46.6,47.0876,46.2366,47.0432,1547062.0
2020-03-25 09:40:00,53.05,53.05,51.83,51.86,1021575.0,47.0255,47.0255,45.9441,45.9707,1021575.0
2020-03-25 09:50:00,51.87,52.12,50.8,50.95,1035895.0,45.9795,46.2011,45.031,45.164,1035895.0
2020-03-25 10:00:00,50.95,50.97,50.07,50.52,1097374.0,45.164,45.1817,44.3839,44.7828,1097374.0
2020-03-25 10:10:00,50.51,50.78,49.91,50.75,985342.0,44.774,45.0133,44.2421,44.9867,985342.0
2020-03-25 10:20:00,50.74,51.22,50.57,51.11,808463.0,44.9778,45.4033,44.8271,45.3058,808463.0
2020-03-25 10:30:00,51.12,51.39,50.91,51.14,624686.0,45.3147,45.554,45.1285,45.3324,624686.0
2020-03-25 10:40:00,51.14,51.23,50.75,50.95,621089.0,45.3324,45.4122,44.9867,45.164,621089.0
2020-03-25 10:50:00,50.95,51.54,50.89,51.44,607769.0,45.164,45.687,45.1108,45.5983,607769.0
2020-03-25 11:00:00,51.43,51.55,50.97,51.43,670604.0,45.5895,45.6959,45.1817,45.5895,670604.0
2020-03-25 11:10:00,51.43,51.46,51.02,51.4,665277.0,45.5895,45.6161,45.226,45.5629,665277.0
2020-03-25 11:20:00,51.4,51.54,51.04,51.06,577282.0,45.5629,45.687,45.2438,45.2615,577282.0
2020-03-25 11:30:00,51.07,51.54,50.93,51.18,554665.0,45.2704,45.687,45.1463,45.3679,554665.0
2020-03-25 11:40:00,51.17,51.26,50.73,50.89,612215.0,45.359,45.4388,44.969,45.1108,612215.0
2020-03-25 11:50:00,50.89,51.05,50.78,50.89,563646.0,45.1108,45.2526,45.0133,45.1108,563646.0
2020-03-25 12:00:00,50.89,51.32,50.75,50.76,586300.0,45.1108,45.492,44.9867,44.9956,586300.0
2020-03-25 12:10:00,50.76,51.19,50.71,51.11,620043.0,44.9956,45.3767,44.9513,45.3058,620043.0
2020-03-25 12:20:00,51.1,52.06,51.04,51.98,768424.0,45.297,46.1479,45.2438,46.077,768424.0
2020-03-25 12:30:00,51.99,52.34,51.78,52.2,688745.0,46.0859,46.3961,45.8997,46.272,688745.0
2020-03-25 12:40:00,52.21,52.82,52.1,52.64,806916.0,46.2809,46.8216,46.1834,46.6621,806916.0
2020-03-25 12:50:00,52.65,52.92,52.15,52.3,598716.0,46.6709,46.9103,46.2277,46.3607,598716.0
2020-03-25 13:00:00,52.3,52.65,52.14,52.59,416492.0,46.3607,46.6709,46.2189,46.6178,416492.0
2020-03-25 13:10:00,52.58,52.94,52.38,52.92,536738.0,46.6089,46.928,46.4316,46.9103,536738.0
2020-03-25 13:20:00,52.93,53.2,52.84,53.03,584920.0,46.9191,47.1585,46.8394,47.0078,584920.0
2020-03-25 13:30:00,53.02,53.65,52.66,53.55,839923.0,46.9989,47.5574,46.6798,47.4687,839923.0
2020-03-25 13:40:00,53.55,53.79,53.2,53.48,721712.0,47.4687,47.6815,47.1585,47.4067,721712.0
2020-03-25 13:50:00,53.48,53.69,52.77,52.96,657610.0,47.4067,47.5928,46.7773,46.9457,657610.0
2020-03-25 14:00:00,52.96,53.14,52.55,52.74,661676.0,46.9457,47.1053,46.5823,46.7507,661676.0
2020-03-25 14:10:00,52.72,53.16,52.68,53.11,462835.0,46.733,47.123,46.6975,47.0787,462835.0
2020-03-25 14:20:00,53.11,53.37,52.84,52.98,456786.0,47.0787,47.3092,46.8394,46.9635,456786.0
2020-03-25 14:30:00,52.96,53.06,52.39,52.59,509184.0,46.9457,47.0344,46.4405,46.6178,509184.0
2020-03-25 14:40:00,52.56,52.92,52.51,52.82,454822.0,46.5912,46.9103,46.5468,46.8216,454822.0
2020-03-25 14:50:00,52.8,53.16,52.67,53.06,465356.0,46.8039,47.123,46.6887,47.0344,465356.0
2020-03-25 15:00:00,53.05,53.29,52.93,53.13,577237.0,47.0255,47.2383,46.9191,47.0964,577237.0
2020-03-25 15:10:00,53.13,53.28,52.7,53.08,552906.0,47.0964,47.2294,46.7153,47.0521,552906.0
2020-03-25 15:20:00,53.08,53.27,52.54,52.68,607378.0,47.0521,47.2205,46.5734,46.6975,607378.0
2020-03-25 15:30:00,52.66,53.43,52.66,53.31,854613.0,46.6798,47.3624,46.6798,47.256,854613.0
2020-03-25 15:40:00,53.3,53.39,52.02,52.25,1170825.0,47.2471,47.3269,46.1125,46.3164,1170825.0
2020-03-25 15:50:00,52.26,52.26,50.82,51.26,3959390.0,46.3252,46.3252,45.0488,45.4388,3959390.0
2020-03-26 09:30:00,51.74,54.34,51.66,54.05,1862241.0,45.8643,48.169,45.7934,47.912,1862241.0
2020-03-26 09:40:00,54.09,54.66,53.51,53.79,1581351.0,47.9474,48.4527,47.4333,47.6815,1581351.0
2020-03-26 09:50:00,53.8,54.03,53.17,53.89,958318.0,47.6903,47.8942,47.1319,47.7701,958318.0
2020-03-26 10:00:00,53.88,54.11,53.61,53.83,841048.0,47.7613,47.9651,47.5219,47.7169,841048.0
2020-03-26 10:10:00,53.83,54.26,53.77,54.14,607107.0,47.7169,48.0981,47.6637,47.9917,607107.0
2020-03-26 10:20:00,54.14,54.31,53.81,53.89,639840.0,47.9917,48.1424,47.6992,47.7701,639840.0
2020-03-26 10:30:00,53.87,54.44,53.85,54.15,646247.0,47.7524,48.2577,47.7347,48.0006,646247.0
2020-03-26 10:40:00,54.16,54.59,53.93,54.11,692856.0,48.0095,48.3906,47.8056,47.9651,692856.0
2020-03-26 10:50:00,54.11,54.21,53.79,54.05,471648.0,47.9651,48.0538,47.6815,47.912,471648.0
2020-03-26 11:00:00,54.07,54.36,53.8,54.15,681849.0,47.9297,48.1867,47.6903,48.0006,681849.0
2020-03-26 11:10:00,54.15,54.75,54.09,54.72,642409.0,48.0006,48.5325,47.9474,48.5059,642409.0
2020-03-26 11:20:00,54.72,54.84,54.56,54.8,642371.0,48.5059,48.6122,48.364,48.5768,642371.0
2020-03-26 11:30:00,54.79,55.28,54.77,54.98,829783.0,48.5679,49.0023,48.5502,48.7363,829783.0
2020-03-26 11:40:00,54.99,55.08,54.6,54.82,601379.0,48.7452,48.825,48.3995,48.5945,601379.0
2020-03-26 11:50:00,54.82,55.0,54.46,54.75,531877.0,48.5945,48.7541,48.2754,48.5325,531877.0
2020-03-26 12:00:00,54.76,54.94,54.51,54.6,523409.0,48.5413,48.7009,48.3197,48.3995,523409.0
2020-03-26 12:10:00,54.59,54.78,54.17,54.23,554781.0,48.3906,48.5591,48.0183,48.0715,554781.0
2020-03-26 12:20:00,54.23,54.73,54.18,54.63,469859.0,48.0715,48.5147,48.0272,48.4261,469859.0
2020-03-26 12:30:00,54.64,54.8,54.4,54.62,387111.0,48.4349,48.5768,48.2222,48.4172,387111.0
2020-03-26 12:40:00,54.61,54.71,54.46,54.65,331227.0,48.4084,48.497,48.2754,48.4438,331227.0
2020-03-26 12:50:00,54.64,54.99,54.64,54.92,386258.0,48.4349,48.7452,48.4349,48.6832,386258.0
2020-03-26 13:00:00,54.92,55.16,54.66,54.74,578586.0,48.6832,48.8959,48.4527,48.5236,578586.0
2020-03-26 13:10:00,54.74,54.85,54.43,54.5,401671.0,48.5236,48.6211,48.2488,48.3108,401671.0
2020-03-26 13:20:00,54.51,54.52,54.18,54.26,316295.0,48.3197,48.3286,48.0272,48.0981,316295.0
2020-03-26 13:30:00,54.26,54.28,53.91,54.28,462784.0,48.0981,48.1158,47.7879,48.1158,462784.0
2020-03-26 13:40:00,54.28,54.47,54.12,54.3,299213.0,48.1158,48.2843,47.974,48.1336,299213.0
2020-03-26 13:50:00,54.33,54.34,54.04,54.11,306060.0,48.1602,48.169,47.9031,47.9651,306060.0
2020-03-26 14:00:00,54.11,54.37,53.87,53.98,336531.0,47.9651,48.1956,47.7524,47.8499,336531.0
2020-03-26 14:10:00,53.97,54.06,53.64,53.84,409299.0,47.841,47.9208,47.5485,47.7258,409299.0
2020-03-26 14:20:00,53.84,54.38,53.77,54.26,423455.0,47.7258,48.2045,47.6637,48.0981,423455.0
2020-03-26 14:30:00,54.27,54.58,54.26,54.49,403084.0,48.107,48.3818,48.0981,48.302,403084.0
2020-03-26 14:40:00,54.49,54.56,54.24,54.42,257226.0,48.302,48.364,48.0804,48.2399,257226.0
2020-03-26 14:50:00,54.41,54.52,54.19,54.32,442614.0,48.2311,48.3286,48.0361,48.1513,442614.0
2020-03-26 15:00:00,54.31,54.5,54.17,54.17,452231.0,48.1424,48.3108,48.0183,48.0183,452231.0
2020-03-26 15:10:00,54.17,54.22,53.74,53.95,631636.0,48.0183,48.0626,47.6372,47.8233,631636.0
2020-03-26 15:20:00,53.94,54.5,53.94,54.49,514786.0,47.8144,48.3108,47.8144,48.302,514786.0
2020-03-26 15:30:00,54.49,54.81,54.04,54.37,722288.0,48.302,48.5856,47.9031,48.1956,722288.0
2020-03-26 15:40:00,54.37,54.62,54.24,54.49,902167.0,48.1956,48.4172,48.0804,48.302,902167.0
2020-03-26 15:50:00,54.48,55.95,54.48,55.61,5128408.0,48.2931,49.5962,48.2931,49.2948,5128408.0
2020-03-27 09:30:00,53.39,54.04,53.21,53.37,1303729.0,47.3269,47.9031,47.1673,47.3092,1303729.0
2020-03-27 09:40:00,53.36,53.42,52.66,52.75,1028189.0,47.3003,47.3535,46.6798,46.7596,1028189.0
2020-03-27 09:50:00,52.76,53.31,52.65,53.24,642199.0,46.7684,47.256,46.6709,47.1939,642199.0
2020-03-27 10:00:00,53.23,53.5,53.0,53.46,394861.0,47.1851,47.4244,46.9812,47.389,394861.0
2020-03-27 10:10:00,53.47,53.75,53.42,53.48,557473.0,47.3978,47.646,47.3535,47.4067,557473.0
2020-03-27 10:20:00,53.47,53.6,53.21,53.3,380728.0,47.3978,47.5131,47.1673,47.2471,380728.0
2020-03-27 10:30:00,53.3,53.41,53.06,53.3,407619.0,47.2471,47.3446,47.0344,47.2471,407619.0
2020-03-27 10:40:00,53.31,53.42,53.05,53.2,250948.0,47.256,47.3535,47.0255,47.1585,250948.0
2020-03-27 10:50:00,53.22,53.57,53.09,53.47,379166.0,47.1762,47.4865,47.061,47.3978,379166.0
2020-03-27 11:00:00,53.47,54.18,53.47,54.12,425776.0,47.3978,48.0272,47.3978,47.974,425776.0
2020-03-27 11:10:00,54.12,54.59,53.85,54.55,443256.0,47.974,48.3906,47.7347,48.3552,443256.0
2020-03-27 11:20:00,54.55,54.64,53.83,53.98,532739.0,48.3552,48.4349,47.7169,47.8499,532739.0
2020-03-27 11:30:00,53.98,54.33,53.83,54.18,426453.0,47.8499,48.1602,47.7169,48.0272,426453.0
2020-03-27 11:40:00,54.17,54.23,53.75,53.83,527146.0,48.0183,48.0715,47.646,47.7169,527146.0
2020-03-27 11:50:00,53.83,54.13,53.81,53.98,518329.0,47.7169,47.9829,47.6992,47.8499,518329.0
2020-03-27 12:00:00,53.97,54.01,53.66,53.79,369285.0,47.841,47.8765,47.5662,47.6815,369285.0
2020-03-27 12:10:00,53.79,54.18,53.75,54.15,489548.0,47.6815,48.0272,47.646,48.0006,489548.0
2020-03-27 12:20:00,54.13,54.2,53.47,53.51,453440.0,47.9829,48.0449,47.3978,47.4333,453440.0
2020-03-27 12:30:00,53.49,53.69,53.43,53.58,618022.0,47.4155,47.5928,47.3624,47.4953,618022.0
2020-03-27 12:40:00,53.58,53.8,53.49,53.53,366950.0,47.4953,47.6903,47.4155,47.451,366950.0
2020-03-27 12:50:00,53.53,53.68,53.48,53.65,228404.0,47.451,47.584,47.4067,47.5574,228404.0
2020-03-27 13:00:00,53.66,53.85,53.56,53.61,344960.0,47.5662,47.7347,47.4776,47.5219,344960.0
2020-03-27 13:10:00,53.61,53.68,53.47,53.63,256030.0,47.5219,47.584,47.3978,47.5396,256030.0
2020-03-27 13:20:00,53.64,53.81,53.35,53.41,383472.0,47.5485,47.6992,47.2914,47.3446,383472.0
2020-03-27 13:30:00,53.41,53.96,53.32,53.95,577683.0,47.3446,47.8322,47.2649,47.8233,577683.0
2020-03-27 13:40:00,53.95,54.23,53.92,54.18,520050.0,47.8233,48.0715,47.7967,48.0272,520050.0
2020-03-27 13:50:00,54.18,54.33,54.01,54.05,374352.0,48.0272,48.1602,47.8765,47.912,374352.0
2020-03-27 14:00:00,54.05,54.09,53.63,53.7,261310.0,47.912,47.9474,47.5396,47.6017,261310.0
2020-03-27 14:10:00,53.71,54.07,53.7,54.0,266586.0,47.6106,47.9297,47.6017,47.8676,266586.0
2020-03-27 14:20:00,54.0,54.14,53.82,53.97,364966.0,47.8676,47.9917,47.7081,47.841,364966.0
2020-03-27 14:30:00,53.97,54.17,53.94,53.95,306102.0,47.841,48.0183,47.8144,47.8233,306102.0
2020-03-27 14:40:00,53.97,54.08,53.72,53.79,247453.0,47.841,47.9385,47.6194,47.6815,247453.0
2020-03-27 14:50:00,53.78,54.05,53.65,54.04,291184.0,47.6726,47.912,47.5574,47.9031,291184.0
2020-03-27 15:00:00,54.02,54.19,53.93,54.1,465936.0,47.8854,48.0361,47.8056,47.9563,465936.0
2020-03-27 15:10:00,54.11,54.24,53.95,54.2,494551.0,47.9651,48.0804,47.8233,48.0449,494551.0
2020-03-27 15:20:00,54.19,54.42,53.97,54.13,493615.0,48.0361,48.2399,47.841,47.9829,493615.0
2020-03-27 15:30:00,54.13,54.18,53.56,53.58,584458.0,47.9829,48.0272,47.4776,47.4953,584458.0
2020-03-27 15:40:00,53.58,53.64,53.21,53.32,821248.0,47.4953,47.5485,47.1673,47.2649,821248.0
2020-03-27 15:50:00,53.32,53.32,52.06,52.35,4396942.0,47.2649,47.2649,46.1479,46.405,4396942.0
2020-03-30 09:30:00,52.99,53.99,52.83,53.86,1495352.0,46.9723,47.8588,46.8305,47.7435,1495352.0
2020-03-30 09:40:00,53.87,53.99,53.52,53.81,547390.0,47.7524,47.8588,47.4421,47.6992,547390.0
2020-03-30 09:50:00,53.82,54.13,53.43,54.11,970798.0,47.7081,47.9829,47.3624,47.9651,970798.0
2020-03-30 10:00:00,54.11,54.94,54.0,54.88,1208987.0,47.9651,48.7009,47.8676,48.6477,1208987.0
2020-03-30 10:10:00,54.89,55.46,54.77,55.38,1255002.0,48.6566,49.1618,48.5502,49.0909,1255002.0
2020-03-30 10:20:00,55.38,55.91,55.3,55.5,1203829.0,49.0909,49.5607,49.02,49.1973,1203829.0
2020-03-30 10:30:00,55.5,55.76,55.44,55.6,894258.0,49.1973,49.4278,49.1441,49.2859,894258.0
2020-03-30 10:40:00,55.61,55.89,55.52,55.8,538595.0,49.2948,49.543,49.215,49.4632,538595.0
2020-03-30 10:50:00,55.8,55.82,55.09,55.22,541709.0,49.4632,49.4809,48.8338,48.9491,541709.0
2020-03-30 11:00:00,55.22,55.63,55.2,55.59,402877.0,48.9491,49.3125,48.9314,49.2771,402877.0
2020-03-30 11:10:00,55.6,55.62,55.32,55.43,446020.0,49.2859,49.3037,49.0377,49.1352,446020.0
2020-03-30 11:20:00,55.43,55.7,55.37,55.68,457989.0,49.1352,49.3746,49.082,49.3568,457989.0
2020-03-30 11:30:00,55.68,55.84,55.54,55.62,522807.0,49.3568,49.4987,49.2327,49.3037,522807.0
2020-03-30 11:40:00,55.62,55.81,55.57,55.64,298065.0,49.3037,49.4721,49.2593,49.3214,298065.0
2020-03-30 11:50:00,55.64,55.88,55.63,55.76,327426.0,49.3214,49.5341,49.3125,49.4278,327426.0
2020-03-30 12:00:00,55.75,55.75,55.36,55.53,568424.0,49.4189,49.4189,49.0732,49.2239,568424.0
2020-03-30 12:10:00,55.53,56.1,55.51,55.88,709065.0,49.2239,49.7291,49.2062,49.5341,709065.0
2020-03-30 12:20:00,55.9,55.94,55.52,55.81,390416.0,49.5519,49.5873,49.215,49.4721,390416.0
2020-03-30 12:30:00,55.8,55.92,55.55,55.7,372461.0,49.4632,49.5696,49.2416,49.3746,372461.0
2020-03-30 12:40:00,55.69,55.71,55.38,55.51,374990.0,49.3657,49.3834,49.0909,49.2062,374990.0
2020-03-30 12:50:00,55.52,55.68,55.5,55.62,259492.0,49.215,49.3568,49.1973,49.3037,259492.0
2020-03-30 13:00:00,55.61,55.61,55.12,55.19,321067.0,49.2948,49.2948,48.8604,48.9225,321067.0
2020-03-30 13:10:00,55.2,55.4,55.15,55.28,316924.0,48.9314,49.1086,48.887,49.0023,316924.0
2020-03-30 13:20:00,55.27,55.35,55.17,55.21,266018.0,48.9934,49.0643,48.9048,48.9402,266018.0
2020-03-30 13:30:00,55.2,55.28,55.06,55.28,257289.0,48.9314,49.0023,48.8073,49.0023,257289.0
2020-03-30 13:40:00,55.28,55.34,55.04,55.33,360755.0,49.0023,49.0555,48.7895,49.0466,360755.0
2020-03-30 13:50:00,55.33,55.39,55.07,55.22,359986.0,49.0466,49.0998,48.8161,48.9491,359986.0
2020-03-30 14:00:00,55.22,55.32,55.07,55.26,263707.0,48.9491,49.0377,48.8161,48.9845,263707.0
2020-03-30 14:10:00,55.26,55.27,54.84,54.99,528800.0,48.9845,48.9934,48.6122,48.7452,528800.0
2020-03-30 14:20:00,54.97,55.16,54.83,55.13,415066.0,48.7275,48.8959,48.6034,48.8693,415066.0
2020-03-30 14:30:00,55.13,55.27,55.01,55.12,355655.0,48.8693,48.9934,48.7629,48.8604,355655.0
2020-03-30 14:40:00,55.11,55.38,55.09,55.17,318929.0,48.8516,49.0909,48.8338,48.9048,318929.0
2020-03-30 14:50:00,55.18,55.42,55.07,55.18,364625.0,48.9136,49.1264,48.8161,48.9136,364625.0
2020-03-30 15:00:00,55.18,55.31,54.97,55.18,494635.0,48.9136,49.0289,48.7275,48.9136,494635.0
2020-03-30 15:10:00,55.17,55.53,55.16,55.4,518500.0,48.9048,49.2239,48.8959,49.1086,518500.0
2020-03-30 15:20:00,55.4,55.49,54.83,54.98,735703.0,49.1086,49.1884,48.6034,48.7363,735703.0
2020-03-30 15:30:00,54.99,55.2,54.85,55.09,825499.0,48.7452,48.9314,48.6211,48.8338,825499.0
2020-03-30 15:40:00,55.09,55.31,54.94,55.14,728384.0,48.8338,49.0289,48.7009,48.8782,728384.0
2020-03-30 15:50:00,55.17,55.68,54.86,55.49,2578564.0,48.9048,49.3568,48.63,49.1884,2578564.0
2020-03-31 09:30:00,54.81,55.68,54.81,55.37,1215230.0,48.5856,49.3568,48.5856,49.082,1215230.0
2020-03-31 09:40:00,55.38,55.57,54.71,54.71,708802.0,49.0909,49.2593,48.497,48.497,708802.0
2020-03-31 09:50:00,54.71,54.9,54.58,54.7,618258.0,48.497,48.6654,48.3818,48.4881,618258.0
2020-03-31 10:00:00,54.71,55.26,54.71,55.08,807121.0,48.497,48.9845,48.497,48.825,807121.0
2020-03-31 10:10:00,55.09,55.8,55.08,55.77,726494.0,48.8338,49.4632,48.825,49.4366,726494.0
2020-03-31 10:20:00,55.76,55.76,55.38,55.45,709758.0,49.4278,49.4278,49.0909,49.153,709758.0
2020-03-31 10:30:00,55.46,55.74,55.43,55.63,529652.0,49.1618,49.41,49.1352,49.3125,529652.0
2020-03-31 10:40:00,55.64,55.7,55.4,55.57,473833.0,49.3214,49.3746,49.1086,49.2593,473833.0
2020-03-31 10:50:00,55.57,55.6,55.27,55.29,479712.0,49.2593,49.2859,48.9934,49.0111,479712.0
2020-03-31 11:00:00,55.29,55.29,55.04,55.18,625694.0,49.0111,49.0111,48.7895,48.9136,625694.0
2020-03-31 11:10:00,55.17,55.39,55.01,55.05,496245.0,48.9048,49.0998,48.7629,48.7984,496245.0
2020-03-31 11:20:00,55.06,55.24,54.9,55.14,649935.0,48.8073,48.9668,48.6654,48.8782,649935.0
2020-03-31 11:30:00,55.14,55.33,54.95,54.97,793797.0,48.8782,49.0466,48.7097,48.7275,793797.0
2020-03-31 11:40:00,54.96,55.17,54.79,54.87,537520.0,48.7186,48.9048,48.5679,48.6388,537520.0
2020-03-31 11:50:00,54.88,55.01,54.56,54.58,508352.0,48.6477,48.7629,48.364,48.3818,508352.0
2020-03-31 12:00:00,54.58,54.67,54.45,54.63,672156.0,48.3818,48.4615,48.2665,48.4261,672156.0
2020-03-31 12:10:00,54.62,54.68,54.21,54.28,587046.0,48.4172,48.4704,48.0538,48.1158,587046.0
2020-03-31 12:20:00,54.29,54.32,53.75,53.94,758640.0,48.1247,48.1513,47.646,47.8144,758640.0
2020-03-31 12:30:00,53.95,53.95,53.43,53.61,749534.0,47.8233,47.8233,47.3624,47.5219,749534.0
2020-03-31 12:40:00,53.61,53.97,53.59,53.93,604845.0,47.5219,47.841,47.5042,47.8056,604845.0
2020-03-31 12:50:00,53.93,53.95,53.73,53.78,512899.0,47.8056,47.8233,47.6283,47.6726,512899.0
2020-03-31 13:00:00,53.78,53.91,53.66,53.87,363470.0,47.6726,47.7879,47.5662,47.7524,363470.0
2020-03-31 13:10:00,53.86,54.08,53.8,53.92,659189.0,47.7435,47.9385,47.6903,47.7967,659189.0
2020-03-31 13:20:00,53.92,53.99,53.67,53.83,613928.0,47.7967,47.8588,47.5751,47.7169,613928.0
2020-03-31 13:30:00,53.83,54.3,53.69,54.09,587340.0,47.7169,48.1336,47.5928,47.9474,587340.0
2020-03-31 13:40:00,54.08,54.36,54.0,54.35,451886.0,47.9385,48.1867,47.8676,48.1779,451886.0
2020-03-31 13:50:00,54.35,54.36,54.07,54.2,345378.0,48.1779,48.1867,47.9297,48.0449,345378.0
2020-03-31 14:00:00,54.2,54.29,54.03,54.28,415764.0,48.0449,48.1247,47.8942,48.1158,415764.0
2020-03-31 14:10:00,54.28,54.38,53.96,54.01,541213.0,48.1158,48.2045,47.8322,47.8765,541213.0
2020-03-31 14:20:00,54.02,54.09,53.96,54.05,357742.0,47.8854,47.9474,47.8322,47.912,357742.0
2020-03-31 14:30:00,54.05,54.18,53.95,54.15,333561.0,47.912,48.0272,47.8233,48.0006,333561.0
2020-03-31 14:40:00,54.15,54.2,53.82,53.98,395841.0,48.0006,48.0449,47.7081,47.8499,395841.0
2020-03-31 14:50:00,53.99,54.27,53.97,54.08,395800.0,47.8588,48.107,47.841,47.9385,395800.0
2020-03-31 15:00:00,54.08,54.23,53.85,53.89,480309.0,47.9385,48.0715,47.7347,47.7701,480309.0
2020-03-31 15:10:00,53.89,53.89,53.51,53.55,793812.0,47.7701,47.7701,47.4333,47.4687,793812.0
2020-03-31 15:20:00,53.55,53.6,53.28,53.36,883757.0,47.4687,47.5131,47.2294,47.3003,883757.0
2020-03-31 15:30:00,53.36,53.8,53.35,53.73,774441.0,47.3003,47.6903,47.2914,47.6283,774441.0
2020-03-31 15:40:00,53.73,53.82,53.22,53.23,1043685.0,47.6283,47.7081,47.1762,47.1851,1043685.0
2020-03-31 15:50:00,53.23,54.74,53.23,54.13,5099339.0,47.1851,48.5236,47.1851,47.9829,5099339.0
2020-04-01 09:30:00,52.38,53.11,52.27,52.89,1023792.0,46.4316,47.0787,46.3341,46.8837,1023792.0
2020-04-01 09:40:00,52.88,53.01,52.61,52.73,651533.0,46.8748,46.9901,46.6355,46.7419,651533.0
2020-04-01 09:50:00,52.71,52.94,52.64,52.76,554982.0,46.7241,46.928,46.6621,46.7684,554982.0
2020-04-01 10:00:00,52.77,53.16,52.55,53.15,624022.0,46.7773,47.123,46.5823,47.1142,624022.0
2020-04-01 10:10:00,53.14,53.35,53.03,53.05,529058.0,47.1053,47.2914,47.0078,47.0255,529058.0
2020-04-01 10:20:00,53.05,53.51,53.03,53.48,659632.0,47.0255,47.4333,47.0078,47.4067,659632.0
2020-04-01 10:30:00,53.48,54.17,53.37,53.92,924686.0,47.4067,48.0183,47.3092,47.7967,924686.0
2020-04-01 10:40:00,53.92,54.58,53.75,54.53,1066162.0,47.7967,48.3818,47.646,48.3374,1066162.0
2020-04-01 10:50:00,54.52,54.69,54.05,54.22,947382.0,48.3286,48.4793,47.912,48.0626,947382.0
2020-04-01 11:00:00,54.2,54.5,54.19,54.37,590666.0,48.0449,48.3108,48.0361,48.1956,590666.0
2020-04-01 11:10:00,54.37,54.52,54.16,54.26,389796.0,48.1956,48.3286,48.0095,48.0981,389796.0
2020-04-01 11:20:00,54.27,54.39,53.75,53.76,460598.0,48.107,48.2133,47.646,47.6549,460598.0
2020-04-01 11:30:00,53.76,53.78,53.41,53.44,402019.0,47.6549,47.6726,47.3446,47.3712,402019.0
2020-04-01 11:40:00,53.43,53.5,53.19,53.41,440006.0,47.3624,47.4244,47.1496,47.3446,440006.0
2020-04-01 11:50:00,53.4,53.57,53.3,53.44,279766.0,47.3358,47.4865,47.2471,47.3712,279766.0
2020-04-01 12:00:00,53.43,53.43,53.08,53.12,272588.0,47.3624,47.3624,47.0521,47.0876,272588.0
2020-04-01 12:10:00,53.12,53.27,53.01,53.01,253960.0,47.0876,47.2205,46.9901,46.9901,253960.0
2020-04-01 12:20:00,53.01,53.09,52.6,52.66,431376.0,46.9901,47.061,46.6266,46.6798,431376.0
2020-04-01 12:30:00,52.67,52.88,52.51,52.58,302867.0,46.6887,46.8748,46.5468,46.6089,302867.0
2020-04-01 12:40:00,52.59,52.71,52.47,52.51,331153.0,46.6178,46.7241,46.5114,46.5468,331153.0
2020-04-01 12:50:00,52.5,52.8,52.5,52.56,346670.0,46.538,46.8039,46.538,46.5912,346670.0
2020-04-01 13:00:00,52.55,52.8,52.35,52.69,427788.0,46.5823,46.8039,46.405,46.7064,427788.0
2020-04-01 13:10:00,52.71,52.94,52.64,52.76,311006.0,46.7241,46.928,46.6621,46.7684,311006.0
2020-04-01 13:20:00,52.74,53.09,52.74,52.92,410483.0,46.7507,47.061,46.7507,46.9103,410483.0
2020-04-01 13:30:00,52.91,52.96,52.62,52.94,380100.0,46.9014,46.9457,46.6443,46.928,380100.0
2020-04-01 13:40:00,52.95,53.06,52.8,52.92,384668.0,46.9369,47.0344,46.8039,46.9103,384668.0
2020-04-01 13:50:00,52.9,53.01,52.81,52.95,234438.0,46.8925,46.9901,46.8128,46.9369,234438.0
2020-04-01 14:00:00,52.94,53.18,52.89,53.01,285494.0,46.928,47.1408,46.8837,46.9901,285494.0
2020-04-01 14:10:00,53.02,53.07,52.86,52.91,229982.0,46.9989,47.0432,46.8571,46.9014,229982.0
2020-04-01 14:20:00,52.92,52.99,52.72,52.75,240848.0,46.9103,46.9723,46.733,46.7596,240848.0
2020-04-01 14:30:00,52.75,52.75,52.46,52.7,417575.0,46.7596,46.7596,46.5025,46.7153,417575.0
2020-04-01 14:40:00,52.69,52.75,52.55,52.63,203185.0,46.7064,46.7596,46.5823,46.6532,203185.0
2020-04-01 14:50:00,52.63,52.65,52.25,52.31,349644.0,46.6532,46.6709,46.3164,46.3696,349644.0
2020-04-01 15:00:00,52.3,52.47,52.1,52.13,363362.0,46.3607,46.5114,46.1834,46.21,363362.0
2020-04-01 15:10:00,52.14,52.19,52.02,52.19,401262.0,46.2189,46.2632,46.1125,46.2632,401262.0
2020-04-01 15:20:00,52.19,52.19,51.82,51.82,516583.0,46.2632,46.2632,45.9352,45.9352,516583.0
2020-04-01 15:30:00,51.83,51.98,51.45,51.49,641907.0,45.9441,46.077,45.6072,45.6427,641907.0
2020-04-01 15:40:00,51.49,52.36,51.43,52.15,1077469.0,45.6427,46.4139,45.5895,46.2277,1077469.0
2020-04-01 15:50:00,52.14,52.15,51.62,51.86,2407516.0,46.2189,46.2277,45.7579,45.9707,2407516.0
2020-04-02 09:30:00,51.49,52.79,51.22,52.41,1146062.0,45.6427,46.795,45.4033,46.4582,1146062.0
2020-04-02 09:40:00,52.41,52.49,51.37,51.65,506343.0,46.4582,46.5291,45.5363,45.7845,506343.0
2020-04-02 09:50:00,51.65,52.21,51.61,52.14,602177.0,45.7845,46.2809,45.749,46.2189,602177.0
2020-04-02 10:00:00,52.17,52.43,52.0,52.43,584779.0,46.2454,46.4759,46.0948,46.4759,584779.0
2020-04-02 10:10:00,52.42,52.73,52.22,52.42,396837.0,46.4671,46.7419,46.2898,46.4671,396837.0
2020-04-02 10:20:00,52.43,52.61,52.14,52.5,380049.0,46.4759,46.6355,46.2189,46.538,380049.0
2020-04-02 10:30:00,52.49,53.46,52.41,53.19,698806.0,46.5291,47.389,46.4582,47.1496,698806.0
2020-04-02 10:40:00,53.16,53.3,52.69,52.76,359056.0,47.123,47.2471,46.7064,46.7684,359056.0
2020-04-02 10:50:00,52.75,53.21,52.61,53.17,445594.0,46.7596,47.1673,46.6355,47.1319,445594.0
2020-04-02 11:00:00,53.16,53.48,53.12,53.29,758201.0,47.123,47.4067,47.0876,47.2383,758201.0
2020-04-02 11:10:00,53.28,53.63,53.21,53.61,404591.0,47.2294,47.5396,47.1673,47.5219,404591.0
2020-04-02 11:20:00,53.61,53.69,53.36,53.42,640943.0,47.5219,47.5928,47.3003,47.3535,640943.0
2020-04-02 11:30:00,53.41,53.82,53.39,53.68,476840.0,47.3446,47.7081,47.3269,47.584,476840.0
2020-04-02 11:40:00,53.7,54.28,53.67,54.28,547533.0,47.6017,48.1158,47.5751,48.1158,547533.0
2020-04-02 11:50:00,54.29,54.31,53.96,54.08,514631.0,48.1247,48.1424,47.8322,47.9385,514631.0
2020-04-02 12:00:00,54.09,54.19,53.83,54.15,333945.0,47.9474,48.0361,47.7169,48.0006,333945.0
2020-04-02 12:10:00,54.15,54.55,54.12,54.42,934029.0,48.0006,48.3552,47.974,48.2399,934029.0
2020-04-02 12:20:00,54.43,54.56,54.11,54.17,755741.0,48.2488,48.364,47.9651,48.0183,755741.0
2020-04-02 12:30:00,54.16,54.26,53.94,54.11,428799.0,48.0095,48.0981,47.8144,47.9651,428799.0
2020-04-02 12:40:00,54.11,54.23,54.01,54.14,260437.0,47.9651,48.0715,47.8765,47.9917,260437.0
2020-04-02 12:50:00,54.14,54.31,53.96,54.23,551708.0,47.9917,48.1424,47.8322,48.0715,551708.0
2020-04-02 13:00:00,54.23,54.5,53.68,53.71,592749.0,48.0715,48.3108,47.584,47.6106,592749.0
2020-04-02 13:10:00,53.71,53.77,53.28,53.29,345558.0,47.6106,47.6637,47.2294,47.2383,345558.0
2020-04-02 13:20:00,53.28,53.6,53.18,53.27,325026.0,47.2294,47.5131,47.1408,47.2205,325026.0
2020-04-02 13:30:00,53.27,53.36,53.12,53.26,255066.0,47.2205,47.3003,47.0876,47.2117,255066.0
2020-04-02 13:40:00,53.26,53.45,53.19,53.3,260520.0,47.2117,47.3801,47.1496,47.2471,260520.0
2020-04-02 13:50:00,53.3,53.5,53.27,53.32,247817.0,47.2471,47.4244,47.2205,47.2649,247817.0
2020-04-02 14:00:00,53.32,53.33,52.96,53.0,273459.0,47.2649,47.2737,46.9457,46.9812,273459.0
2020-04-02 14:10:00,53.0,53.18,52.74,52.75,333959.0,46.9812,47.1408,46.7507,46.7596,333959.0
2020-04-02 14:20:00,52.76,53.48,52.76,53.44,459597.0,46.7684,47.4067,46.7684,47.3712,459597.0
2020-04-02 14:30:00,53.43,53.44,53.07,53.32,392637.0,47.3624,47.3712,47.0432,47.2649,392637.0
2020-04-02 14:40:00,53.32,53.35,52.99,53.15,271996.0,47.2649,47.2914,46.9723,47.1142,271996.0
2020-04-02 14:50:00,53.14,53.69,53.06,53.65,386499.0,47.1053,47.5928,47.0344,47.5574,386499.0
2020-04-02 15:00:00,53.65,53.88,53.58,53.86,267365.0,47.5574,47.7613,47.4953,47.7435,267365.0
2020-04-02 15:10:00,53.86,54.13,53.74,54.1,334321.0,47.7435,47.9829,47.6372,47.9563,334321.0
2020-04-02 15:20:00,54.1,54.2,53.81,53.89,561292.0,47.9563,48.0449,47.6992,47.7701,561292.0
2020-04-02 15:30:00,53.9,54.05,53.64,53.81,440862.0,47.779,47.912,47.5485,47.6992,440862.0
2020-04-02 15:40:00,53.83,54.12,53.77,53.86,711456.0,47.7169,47.974,47.6637,47.7435,711456.0
2020-04-02 15:50:00,53.86,54.49,53.86,54.36,2304202.0,47.7435,48.302,47.7435,48.1867,2304202.0
2020-04-03 09:30:00,53.89,54.86,53.85,54.85,838753.0,47.7701,48.63,47.7347,48.6211,838753.0
2020-04-03 09:40:00,54.86,55.13,54.41,54.55,611980.0,48.63,48.8693,48.2311,48.3552,611980.0
2020-04-03 09:50:00,54.55,54.61,54.16,54.44,790147.0,48.3552,48.4084,48.0095,48.2577,790147.0
2020-04-03 10:00:00,54.45,54.85,54.4,54.72,422886.0,48.2665,48.6211,48.2222,48.5059,422886.0
2020-04-03 10:10:00,54.73,54.73,53.98,54.05,621505.0,48.5147,48.5147,47.8499,47.912,621505.0
2020-04-03 10:20:00,54.07,54.13,53.71,54.08,499072.0,47.9297,47.9829,47.6106,47.9385,499072.0
2020-04-03 10:30:00,54.08,54.11,53.77,53.85,376546.0,47.9385,47.9651,47.6637,47.7347,376546.0
2020-04-03 10:40:00,53.85,54.07,53.71,54.03,336126.0,47.7347,47.9297,47.6106,47.8942,336126.0
2020-04-03 10:50:00,54.02,54.02,53.75,53.96,271260.0,47.8854,47.8854,47.646,47.8322,271260.0
2020-04-03 11:00:00,53.96,54.15,53.81,53.93,257934.0,47.8322,48.0006,47.6992,47.8056,257934.0
2020-04-03 11:10:00,53.93,54.01,53.8,53.95,296908.0,47.8056,47.8765,47.6903,47.8233,296908.0
2020-04-03 11:20:00,53.95,54.0,53.77,53.93,266040.0,47.8233,47.8676,47.6637,47.8056,266040.0
2020-04-03 11:30:00,53.92,54.14,53.88,54.12,303179.0,47.7967,47.9917,47.7613,47.974,303179.0
2020-04-03 11:40:00,54.11,54.14,53.8,53.83,314002.0,47.9651,47.9917,47.6903,47.7169,314002.0
2020-04-03 11:50:00,53.83,54.04,53.74,54.0,217972.0,47.7169,47.9031,47.6372,47.8676,217972.0
2020-04-03 12:00:00,54.01,54.18,53.75,53.86,276341.0,47.8765,48.0272,47.646,47.7435,276341.0
2020-04-03 12:10:00,53.86,53.88,53.59,53.75,253839.0,47.7435,47.7613,47.5042,47.646,253839.0
2020-04-03 12:20:00,53.74,53.88,53.66,53.8,245455.0,47.6372,47.7613,47.5662,47.6903,245455.0
2020-04-03 12:30:00,53.8,53.92,53.65,53.92,241256.0,47.6903,47.7967,47.5574,47.7967,241256.0
2020-04-03 12:40:00,53.91,54.0,53.73,53.79,229228.0,47.7879,47.8676,47.6283,47.6815,229228.0
2020-04-03 12:50:00,53.79,53.97,53.76,53.93,246465.0,47.6815,47.841,47.6549,47.8056,246465.0
2020-04-03 13:00:00,53.94,53.97,53.73,53.83,383677.0,47.8144,47.841,47.6283,47.7169,383677.0
2020-04-03 13:10:00,53.84,53.85,53.41,53.48,621050.0,47.7258,47.7347,47.3446,47.4067,621050.0
2020-04-03 13:20:00,53.48,53.53,53.26,53.28,362891.0,47.4067,47.451,47.2117,47.2294,362891.0
2020-04-03 13:30:00,53.27,53.27,52.91,52.96,366316.0,47.2205,47.2205,46.9014,46.9457,366316.0
2020-04-03 13:40:00,52.95,53.13,52.91,53.09,436020.0,46.9369,47.0964,46.9014,47.061,436020.0
2020-04-03 13:50:00,53.08,53.12,52.73,52.84,402381.0,47.0521,47.0876,46.7419,46.8394,402381.0
2020-04-03 14:00:00,52.83,52.96,52.73,52.79,298853.0,46.8305,46.9457,46.7419,46.795,298853.0
2020-04-03 14:10:00,52.8,53.0,52.75,52.96,285685.0,46.8039,46.9812,46.7596,46.9457,285685.0
2020-04-03 14:20:00,52.96,53.43,52.95,53.39,251013.0,46.9457,47.3624,46.9369,47.3269,251013.0
2020-04-03 14:30:00,53.4,53.44,53.25,53.28,203888.0,47.3358,47.3712,47.2028,47.2294,203888.0
2020-04-03 14:40:00,53.28,53.43,53.12,53.42,202133.0,47.2294,47.3624,47.0876,47.3535,202133.0
2020-04-03 14:50:00,53.41,53.8,53.39,53.75,378426.0,47.3446,47.6903,47.3269,47.646,378426.0
2020-04-03 15:00:00,53.74,53.84,53.52,53.58,308659.0,47.6372,47.7258,47.4421,47.4953,308659.0
2020-04-03 15:10:00,53.57,54.07,53.53,53.84,421042.0,47.4865,47.9297,47.451,47.7258,421042.0
2020-04-03 15:20:00,53.83,54.05,53.56,53.78,564474.0,47.7169,47.912,47.4776,47.6726,564474.0
2020-04-03 15:30:00,53.79,53.96,53.59,53.67,489294.0,47.6815,47.8322,47.5042,47.5751,489294.0
2020-04-03 15:40:00,53.66,54.1,53.38,54.07,610026.0,47.5662,47.9563,47.318,47.9297,610026.0
2020-04-03 15:50:00,54.08,54.42,54.03,54.15,1717858.0,47.9385,48.2399,47.8942,48.0006,1717858.0
2020-04-06 09:30:00,56.6,56.9,56.12,56.52,1537373.0,50.1724,50.4383,49.7469,50.1015,1537373.0
2020-04-06 09:40:00,56.53,57.18,56.42,57.11,1076511.0,50.1103,50.6865,50.0128,50.6245,1076511.0
2020-04-06 09:50:00,57.11,57.4,57.07,57.21,966553.0,50.6245,50.8815,50.589,50.7131,966553.0
2020-04-06 10:00:00,57.21,57.4,56.93,57.01,714875.0,50.7131,50.8815,50.4649,50.5358,714875.0
2020-04-06 10:10:00,57.0,57.12,56.68,56.96,612042.0,50.5269,50.6333,50.2433,50.4915,612042.0
2020-04-06 10:20:00,56.97,57.12,56.61,56.66,535239.0,50.5003,50.6333,50.1812,50.2256,535239.0
2020-04-06 10:30:00,56.67,57.03,56.57,57.03,533858.0,50.2344,50.5535,50.1458,50.5535,533858.0
2020-04-06 10:40:00,57.03,57.05,56.68,56.69,493933.0,50.5535,50.5713,50.2433,50.2521,493933.0
2020-04-06 10:50:00,56.69,56.91,56.63,56.83,321481.0,50.2521,50.4472,50.199,50.3762,321481.0
2020-04-06 11:00:00,56.82,57.01,56.64,56.97,397792.0,50.3674,50.5358,50.2078,50.5003,397792.0
2020-04-06 11:10:00,56.97,57.04,56.92,56.97,333219.0,50.5003,50.5624,50.456,50.5003,333219.0
2020-04-06 11:20:00,56.96,56.97,56.7,56.89,302441.0,50.4915,50.5003,50.261,50.4294,302441.0
2020-04-06 11:30:00,56.9,56.99,56.78,56.92,314097.0,50.4383,50.5181,50.3319,50.456,314097.0
2020-04-06 11:40:00,56.92,57.15,56.87,56.96,294561.0,50.456,50.6599,50.4117,50.4915,294561.0
2020-04-06 11:50:00,56.96,57.08,56.88,57.04,240396.0,50.4915,50.5979,50.4206,50.5624,240396.0
2020-04-06 12:00:00,57.05,57.09,56.93,57.09,387372.0,50.5713,50.6067,50.4649,50.6067,387372.0
2020-04-06 12:10:00,57.09,57.34,57.01,57.32,386616.0,50.6067,50.8283,50.5358,50.8106,386616.0
2020-04-06 12:20:00,57.32,57.42,57.24,57.27,412822.0,50.8106,50.8992,50.7397,50.7663,412822.0
2020-04-06 12:30:00,57.27,57.46,57.17,57.42,313620.0,50.7663,50.9347,50.6776,50.8992,313620.0
2020-04-06 12:40:00,57.42,57.46,57.31,57.35,260342.0,50.8992,50.9347,50.8017,50.8372,260342.0
2020-04-06 12:50:00,57.35,57.38,57.25,57.34,319417.0,50.8372,50.8638,50.7486,50.8283,319417.0
2020-04-06 13:00:00,57.34,57.37,57.14,57.2,283662.0,50.8283,50.8549,50.651,50.7042,283662.0
2020-04-06 13:10:00,57.2,57.32,57.13,57.31,212319.0,50.7042,50.8106,50.6422,50.8017,212319.0
2020-04-06 13:20:00,57.32,57.36,57.27,57.32,176036.0,50.8106,50.8461,50.7663,50.8106,176036.0
2020-04-06 13:30:00,57.32,57.53,57.27,57.48,394307.0,50.8106,50.9968,50.7663,50.9524,394307.0
2020-04-06 13:40:00,57.48,57.65,57.42,57.6,392130.0,50.9524,51.1031,50.8992,51.0588,392130.0
2020-04-06 13:50:00,57.61,57.69,57.56,57.58,220969.0,51.0677,51.1386,51.0233,51.0411,220969.0
2020-04-06 14:00:00,57.58,57.59,57.4,57.4,196191.0,51.0411,51.0499,50.8815,50.8815,196191.0
2020-04-06 14:10:00,57.4,57.49,57.33,57.44,208387.0,50.8815,50.9613,50.8195,50.917,208387.0
2020-04-06 14:20:00,57.44,57.52,57.33,57.46,277980.0,50.917,50.9879,50.8195,50.9347,277980.0
2020-04-06 14:30:00,57.47,57.54,57.23,57.39,424567.0,50.9436,51.0056,50.7308,50.8727,424567.0
2020-04-06 14:40:00,57.39,57.6,57.31,57.54,344522.0,50.8727,51.0588,50.8017,51.0056,344522.0
2020-04-06 14:50:00,57.55,57.6,57.5,57.57,288764.0,51.0145,51.0588,50.9702,51.0322,288764.0
2020-04-06 15:00:00,57.56,57.62,57.41,57.62,320619.0,51.0233,51.0765,50.8904,51.0765,320619.0
2020-04-06 15:10:00,57.62,57.66,57.24,57.29,498758.0,51.0765,51.112,50.7397,50.784,498758.0
2020-04-06 15:20:00,57.28,57.74,57.27,57.72,667887.0,50.7751,51.1829,50.7663,51.1652,667887.0
2020-04-06 15:30:00,57.73,57.98,57.66,57.92,679355.0,51.174,51.3957,51.112,51.3425,679355.0
2020-04-06 15:40:00,57.93,58.03,57.66,57.9,943479.0,51.3513,51.44,51.112,51.3247,943479.0
2020-04-06 15:50:00,57.9,58.77,57.9,58.43,5111975.0,51.3247,52.0959,51.3247,51.7945,5111975.0
2020-04-07 09:30:00,59.52,60.05,59.18,59.24,1898117.0,52.7608,53.2306,52.4594,52.5126,1898117.0
2020-04-07 09:40:00,59.21,59.94,59.13,59.79,627978.0,52.486,53.1331,52.4151,53.0001,627978.0
2020-04-07 09:50:00,59.79,60.5,59.72,60.38,1099985.0,53.0001,53.6295,52.9381,53.5231,1099985.0
2020-04-07 10:00:00,60.38,60.56,59.84,59.86,778397.0,53.5231,53.6827,53.0444,53.0622,778397.0
2020-04-07 10:10:00,59.87,59.98,58.82,59.22,1244753.0,53.071,53.1685,52.1403,52.4948,1244753.0
2020-04-07 10:20:00,59.2,59.25,58.63,58.71,541110.0,52.4771,52.5214,51.9718,52.0428,541110.0
2020-04-07 10:30:00,58.72,59.32,58.68,59.27,632239.0,52.0516,52.5835,52.0162,52.5392,632239.0
2020-04-07 10:40:00,59.27,59.42,59.01,59.04,733219.0,52.5392,52.6721,52.3087,52.3353,733219.0
2020-04-07 10:50:00,59.03,59.13,58.63,58.96,655418.0,52.3264,52.4151,51.9718,52.2644,655418.0
2020-04-07 11:00:00,58.95,59.11,58.73,59.1,436725.0,52.2555,52.3973,52.0605,52.3885,436725.0
2020-04-07 11:10:00,59.1,59.44,58.97,59.42,637049.0,52.3885,52.6899,52.2732,52.6721,637049.0
2020-04-07 11:20:00,59.41,59.62,59.25,59.58,590580.0,52.6633,52.8494,52.5214,52.814,590580.0
2020-04-07 11:30:00,59.57,59.9,59.56,59.9,486995.0,52.8051,53.0976,52.7962,53.0976,486995.0
2020-04-07 11:40:00,59.9,60.38,59.81,60.21,922091.0,53.0976,53.5231,53.0178,53.3724,922091.0
2020-04-07 11:50:00,60.21,60.6,60.08,60.59,894400.0,53.3724,53.7181,53.2572,53.7093,894400.0
2020-04-07 12:00:00,60.6,61.23,60.53,61.16,1398260.0,53.7181,54.2766,53.6561,54.2145,1398260.0
2020-04-07 12:10:00,61.16,61.45,61.15,61.4,978865.0,54.2145,54.4716,54.2057,54.4273,978865.0
2020-04-07 12:20:00,61.4,61.49,61.22,61.43,1053807.0,54.4273,54.507,54.2677,54.4539,1053807.0
2020-04-07 12:30:00,61.43,61.49,60.77,60.85,661930.0,54.4539,54.507,53.8688,53.9397,661930.0
2020-04-07 12:40:00,60.85,61.19,60.83,61.13,574163.0,53.9397,54.2411,53.922,54.1879,574163.0
2020-04-07 12:50:00,61.13,61.25,61.02,61.05,550158.0,54.1879,54.2943,54.0904,54.117,550158.0
2020-04-07 13:00:00,61.06,61.19,60.95,61.08,336630.0,54.1259,54.2411,54.0284,54.1436,336630.0
2020-04-07 13:10:00,61.09,61.3,60.99,61.28,487854.0,54.1525,54.3386,54.0638,54.3209,487854.0
2020-04-07 13:20:00,61.27,61.42,61.12,61.26,485615.0,54.312,54.445,54.1791,54.3032,485615.0
2020-04-07 13:30:00,61.27,61.28,60.85,60.85,392411.0,54.312,54.3209,53.9397,53.9397,392411.0
2020-04-07 13:40:00,60.85,60.95,60.71,60.77,530264.0,53.9397,54.0284,53.8156,53.8688,530264.0
2020-04-07 13:50:00,60.77,60.77,60.54,60.61,300029.0,53.8688,53.8688,53.6649,53.727,300029.0
2020-04-07 14:00:00,60.63,60.7,60.26,60.29,495930.0,53.7447,53.8068,53.4167,53.4433,495930.0
2020-04-07 14:10:00,60.3,60.4,60.03,60.07,573175.0,53.4522,53.5408,53.2128,53.2483,573175.0
2020-04-07 14:20:00,60.07,60.47,59.97,60.2,380829.0,53.2483,53.6029,53.1597,53.3635,380829.0
2020-04-07 14:30:00,60.19,60.2,59.83,59.83,249643.0,53.3547,53.3635,53.0356,53.0356,249643.0
2020-04-07 14:40:00,59.84,59.84,59.28,59.3,675729.0,53.0444,53.0444,52.548,52.5657,675729.0
2020-04-07 14:50:00,59.3,59.33,58.9,58.99,625559.0,52.5657,52.5923,52.2112,52.291,625559.0
2020-04-07 15:00:00,59.0,59.4,58.95,59.29,680989.0,52.2998,52.6544,52.2555,52.5569,680989.0
2020-04-07 15:10:00,59.32,59.74,59.27,59.37,621437.0,52.5835,52.9558,52.5392,52.6278,621437.0
2020-04-07 15:20:00,59.38,59.45,58.96,59.04,470277.0,52.6367,52.6987,52.2644,52.3353,470277.0
2020-04-07 15:30:00,59.05,59.41,58.94,59.38,637852.0,52.3441,52.6633,52.2466,52.6367,637852.0
2020-04-07 15:40:00,59.38,59.66,59.29,59.62,796235.0,52.6367,52.8849,52.5569,52.8494,796235.0
2020-04-07 15:50:00,59.6,59.66,58.21,58.38,3121959.0,52.8317,52.8849,51.5995,51.7502,3121959.0
2020-04-08 09:30:00,58.9,59.51,58.61,59.12,981229.0,52.2112,52.7519,51.9541,52.4062,981229.0
2020-04-08 09:40:00,59.13,59.38,58.55,58.6,603696.0,52.4151,52.6367,51.9009,51.9452,603696.0
2020-04-08 09:50:00,58.6,58.77,58.47,58.51,610644.0,51.9452,52.0959,51.83,51.8655,610644.0
2020-04-08 10:00:00,58.52,58.61,58.02,58.03,603679.0,51.8743,51.9541,51.4311,51.44,603679.0
2020-04-08 10:10:00,58.03,58.38,57.91,58.34,824497.0,51.44,51.7502,51.3336,51.7148,824497.0
2020-04-08 10:20:00,58.36,58.52,58.2,58.5,471794.0,51.7325,51.8743,51.5907,51.8566,471794.0
2020-04-08 10:30:00,58.5,58.55,58.32,58.38,312046.0,51.8566,51.9009,51.697,51.7502,312046.0
2020-04-08 10:40:00,58.39,58.52,58.13,58.28,390490.0,51.7591,51.8743,51.5286,51.6616,390490.0
2020-04-08 10:50:00,58.28,58.33,58.02,58.13,843219.0,51.6616,51.7059,51.4311,51.5286,843219.0
2020-04-08 11:00:00,58.12,58.42,58.06,58.14,503823.0,51.5198,51.7857,51.4666,51.5375,503823.0
2020-04-08 11:10:00,58.14,58.54,58.14,58.53,472585.0,51.5375,51.8921,51.5375,51.8832,472585.0
2020-04-08 11:20:00,58.52,58.82,58.52,58.67,412856.0,51.8743,52.1403,51.8743,52.0073,412856.0
2020-04-08 11:30:00,58.68,59.0,58.68,58.93,438697.0,52.0162,52.2998,52.0162,52.2378,438697.0
2020-04-08 11:40:00,58.93,59.01,58.72,58.76,271814.0,52.2378,52.3087,52.0516,52.0871,271814.0
2020-04-08 11:50:00,58.75,58.78,58.55,58.57,633730.0,52.0782,52.1048,51.9009,51.9186,633730.0
2020-04-08 12:00:00,58.58,58.92,58.54,58.83,383265.0,51.9275,52.2289,51.8921,52.1491,383265.0
2020-04-08 12:10:00,58.84,59.04,58.64,59.0,346271.0,52.158,52.3353,51.9807,52.2998,346271.0
2020-04-08 12:20:00,59.0,59.29,58.93,58.96,658883.0,52.2998,52.5569,52.2378,52.2644,658883.0
2020-04-08 12:30:00,58.95,59.1,58.72,59.09,356468.0,52.2555,52.3885,52.0516,52.3796,356468.0
2020-04-08 12:40:00,59.1,59.13,58.86,58.87,416782.0,52.3885,52.4151,52.1757,52.1846,416782.0
2020-04-08 12:50:00,58.86,58.93,58.76,58.84,393207.0,52.1757,52.2378,52.0871,52.158,393207.0
2020-04-08 13:00:00,58.84,59.11,58.75,59.0,340826.0,52.158,52.3973,52.0782,52.2998,340826.0
2020-04-08 13:10:00,59.0,59.02,58.84,58.97,171599.0,52.2998,52.3175,52.158,52.2732,171599.0
2020-04-08 13:20:00,58.97,59.13,58.87,58.9,383064.0,52.2732,52.4151,52.1846,52.2112,383064.0
2020-04-08 13:30:00,58.91,58.98,58.63,58.71,387113.0,52.22,52.2821,51.9718,52.0428,387113.0
2020-04-08 13:40:00,58.71,58.96,58.7,58.83,356965.0,52.0428,52.2644,52.0339,52.1491,356965.0
2020-04-08 13:50:00,58.84,58.9,58.51,58.53,339244.0,52.158,52.2112,51.8655,51.8832,339244.0
2020-04-08 14:00:00,58.53,58.68,58.51,58.63,411646.0,51.8832,52.0162,51.8655,51.9718,411646.0
2020-04-08 14:10:00,58.63,58.67,58.51,58.6,460338.0,51.9718,52.0073,51.8655,51.9452,460338.0
2020-04-08 14:20:00,58.6,58.85,58.56,58.77,366121.0,51.9452,52.1669,51.9098,52.0959,366121.0
2020-04-08 14:30:00,58.76,58.96,58.73,58.86,535565.0,52.0871,52.2644,52.0605,52.1757,535565.0
2020-04-08 14:40:00,58.87,59.01,58.73,58.76,351627.0,52.1846,52.3087,52.0605,52.0871,351627.0
2020-04-08 14:50:00,58.76,58.97,58.76,58.95,315083.0,52.0871,52.2732,52.0871,52.2555,315083.0
2020-04-08 15:00:00,58.95,59.02,58.85,58.87,293225.0,52.2555,52.3175,52.1669,52.1846,293225.0
2020-04-08 15:10:00,58.86,58.9,58.6,58.63,563290.0,52.1757,52.2112,51.9452,51.9718,563290.0
2020-04-08 15:20:00,58.63,58.92,58.46,58.87,665028.0,51.9718,52.2289,51.8211,52.1846,665028.0
2020-04-08 15:30:00,58.86,59.05,58.59,58.68,586608.0,52.1757,52.3441,51.9364,52.0162,586608.0
2020-04-08 15:40:00,58.67,58.77,58.44,58.75,818771.0,52.0073,52.0959,51.8034,52.0782,818771.0
2020-04-08 15:50:00,58.76,59.15,58.73,58.99,2429029.0,52.0871,52.4328,52.0605,52.291,2429029.0
2020-04-09 09:30:00,59.52,59.72,58.94,59.06,1254101.0,52.7608,52.9381,52.2466,52.353,1254101.0
2020-04-09 09:40:00,59.05,59.12,58.42,58.55,1485988.0,52.3441,52.4062,51.7857,51.9009,1485988.0
2020-04-09 09:50:00,58.54,58.6,57.83,58.55,1324362.0,51.8921,51.9452,51.2627,51.9009,1324362.0
2020-04-09 10:00:00,58.55,58.55,57.54,57.57,1260296.0,51.9009,51.9009,51.0056,51.0322,1260296.0
2020-04-09 10:10:00,57.58,57.84,56.33,56.57,1970265.0,51.0411,51.2716,49.933,50.1458,1970265.0
2020-04-09 10:20:00,56.58,57.13,56.46,57.04,1641714.0,50.1546,50.6422,50.0483,50.5624,1641714.0
2020-04-09 10:30:00,57.05,57.41,56.77,57.37,1039679.0,50.5713,50.8904,50.3231,50.8549,1039679.0
2020-04-09 10:40:00,57.38,57.8,57.28,57.63,1021037.0,50.8638,51.2361,50.7751,51.0854,1021037.0
2020-04-09 10:50:00,57.63,57.72,57.33,57.61,496959.0,51.0854,51.1652,50.8195,51.0677,496959.0
2020-04-09 11:00:00,57.61,57.61,57.09,57.55,502210.0,51.0677,51.0677,50.6067,51.0145,502210.0
2020-04-09 11:10:00,57.58,57.59,57.24,57.34,659543.0,51.0411,51.0499,50.7397,50.8283,659543.0
2020-04-09 11:20:00,57.34,57.73,57.18,57.72,627970.0,50.8283,51.174,50.6865,51.1652,627970.0
2020-04-09 11:30:00,57.72,57.98,57.65,57.92,524378.0,51.1652,51.3957,51.1031,51.3425,524378.0
2020-04-09 11:40:00,57.92,58.23,57.92,58.16,474982.0,51.3425,51.6173,51.3425,51.5552,474982.0
2020-04-09 11:50:00,58.15,58.19,57.9,58.07,274021.0,51.5463,51.5818,51.3247,51.4754,274021.0
2020-04-09 12:00:00,58.07,58.3,58.05,58.24,559612.0,51.4754,51.6793,51.4577,51.6261,559612.0
2020-04-09 12:10:00,58.25,58.27,58.03,58.25,406205.0,51.635,51.6527,51.44,51.635,406205.0
2020-04-09 12:20:00,58.26,58.28,58.0,58.05,252044.0,51.6439,51.6616,51.4134,51.4577,252044.0
2020-04-09 12:30:00,58.06,58.21,57.84,58.06,284203.0,51.4666,51.5995,51.2716,51.4666,284203.0
2020-04-09 12:40:00,58.06,58.2,57.97,58.11,206140.0,51.4666,51.5907,51.3868,51.5109,206140.0
2020-04-09 12:50:00,58.12,58.5,58.09,58.41,287981.0,51.5198,51.8566,51.4932,51.7768,287981.0
2020-04-09 13:00:00,58.41,58.46,58.32,58.45,247957.0,51.7768,51.8211,51.697,51.8123,247957.0
2020-04-09 13:10:00,58.45,58.53,58.22,58.42,368134.0,51.8123,51.8832,51.6084,51.7857,368134.0
2020-04-09 13:20:00,58.42,58.45,58.14,58.25,358394.0,51.7857,51.8123,51.5375,51.635,358394.0
2020-04-09 13:30:00,58.25,58.35,57.87,57.95,321348.0,51.635,51.7236,51.2981,51.3691,321348.0
2020-04-09 13:40:00,57.94,58.09,57.83,57.86,338822.0,51.3602,51.4932,51.2627,51.2893,338822.0
2020-04-09 13:50:00,57.85,57.92,57.71,57.89,293960.0,51.2804,51.3425,51.1563,51.3159,293960.0
2020-04-09 14:00:00,57.87,57.9,57.39,57.47,386699.0,51.2981,51.3247,50.8727,50.9436,386699.0
2020-04-09 14:10:00,57.47,57.62,57.28,57.33,676081.0,50.9436,51.0765,50.7751,50.8195,676081.0
2020-04-09 14:20:00,57.32,57.55,57.16,57.41,669187.0,50.8106,51.0145,50.6688,50.8904,669187.0
2020-04-09 14:30:00,57.4,57.73,57.04,57.11,1058088.0,50.8815,51.174,50.5624,50.6245,1058088.0
2020-04-09 14:40:00,57.1,57.14,56.7,56.74,1090727.0,50.6156,50.651,50.261,50.2965,1090727.0
2020-04-09 14:50:00,56.74,56.83,56.51,56.8,699488.0,50.2965,50.3762,50.0926,50.3497,699488.0
2020-04-09 15:00:00,56.81,56.85,56.39,56.73,1162607.0,50.3585,50.394,49.9862,50.2876,1162607.0
2020-04-09 15:10:00,56.73,57.02,56.73,56.8,612837.0,50.2876,50.5447,50.2876,50.3497,612837.0
2020-04-09 15:20:00,56.8,56.85,56.23,56.29,1525075.0,50.3497,50.394,49.8444,49.8976,1525075.0
2020-04-09 15:30:00,56.29,56.64,56.09,56.11,1413438.0,49.8976,50.2078,49.7203,49.738,1413438.0
2020-04-09 15:40:00,56.11,56.8,56.06,56.57,1406476.0,49.738,50.3497,49.6937,50.1458,1406476.0
2020-04-09 15:50:00,56.57,57.3,56.34,57.15,2912677.0,50.1458,50.7929,49.9419,50.6599,2912677.0
2020-04-13 09:30:00,56.64,57.78,56.57,57.73,1102657.0,50.2078,51.2184,50.1458,51.174,1102657.0
2020-04-13 09:40:00,57.73,58.16,57.38,57.41,1191296.0,51.174,51.5552,50.8638,50.8904,1191296.0
2020-04-13 09:50:00,57.42,57.87,57.36,57.58,527529.0,50.8992,51.2981,50.8461,51.0411,527529.0
2020-04-13 10:00:00,57.59,58.25,57.57,58.06,531795.0,51.0499,51.635,51.0322,51.4666,531795.0
2020-04-13 10:10:00,58.06,58.34,57.87,57.96,556910.0,51.4666,51.7148,51.2981,51.3779,556910.0
2020-04-13 10:20:00,57.97,58.24,57.92,58.2,592038.0,51.3868,51.6261,51.3425,51.5907,592038.0
2020-04-13 10:30:00,58.21,58.39,57.8,57.81,684285.0,51.5995,51.7591,51.2361,51.245,684285.0
2020-04-13 10:40:00,57.8,58.05,57.59,58.01,511724.0,51.2361,51.4577,51.0499,51.4222,511724.0
2020-04-13 10:50:00,58.02,58.09,57.86,58.05,482278.0,51.4311,51.4932,51.2893,51.4577,482278.0
2020-04-13 11:00:00,58.05,58.19,57.91,58.14,681452.0,51.4577,51.5818,51.3336,51.5375,681452.0
2020-04-13 11:10:00,58.15,58.17,58.04,58.09,365483.0,51.5463,51.5641,51.4488,51.4932,365483.0
2020-04-13 11:20:00,58.1,58.41,58.03,58.36,587872.0,51.502,51.7768,51.44,51.7325,587872.0
2020-04-13 11:30:00,58.36,58.37,57.91,57.92,399134.0,51.7325,51.7414,51.3336,51.3425,399134.0
2020-04-13 11:40:00,57.94,58.3,57.84,58.27,272942.0,51.3602,51.6793,51.2716,51.6527,272942.0
2020-04-13 11:50:00,58.26,58.26,57.93,57.96,303181.0,51.6439,51.6439,51.3513,51.3779,303181.0
2020-04-13 12:00:00,57.96,58.33,57.92,58.21,324735.0,51.3779,51.7059,51.3425,51.5995,324735.0
2020-04-13 12:10:00,58.22,58.3,58.15,58.23,217563.0,51.6084,51.6793,51.5463,51.6173,217563.0
2020-04-13 12:20:00,58.23,58.4,58.15,58.17,357065.0,51.6173,51.768,51.5463,51.5641,357065.0
2020-04-13 12:30:00,58.17,58.17,57.93,57.97,249423.0,51.5641,51.5641,51.3513,51.3868,249423.0
2020-04-13 12:40:00,57.98,58.14,57.93,58.05,269191.0,51.3957,51.5375,51.3513,51.4577,269191.0
2020-04-13 12:50:00,58.06,58.09,57.92,58.09,240012.0,51.4666,51.4932,51.3425,51.4932,240012.0
2020-04-13 13:00:00,58.09,58.15,57.95,58.04,241684.0,51.4932,51.5463,51.3691,51.4488,241684.0
2020-04-13 13:10:00,58.04,58.05,57.73,57.81,308530.0,51.4488,51.4577,51.174,51.245,308530.0
2020-04-13 13:20:00,57.82,57.82,57.64,57.74,263419.0,51.2538,51.2538,51.0943,51.1829,263419.0
2020-04-13 13:30:00,57.74,57.97,57.68,57.96,238403.0,51.1829,51.3868,51.1297,51.3779,238403.0
2020-04-13 13:40:00,57.96,58.13,57.93,57.98,207988.0,51.3779,51.5286,51.3513,51.3957,207988.0
2020-04-13 13:50:00,57.98,58.22,57.98,58.0,263928.0,51.3957,51.6084,51.3957,51.4134,263928.0
2020-04-13 14:00:00,58.0,58.23,57.98,58.08,237102.0,51.4134,51.6173,51.3957,51.4843,237102.0
2020-04-13 14:10:00,58.08,58.1,57.83,57.89,262676.0,51.4843,51.502,51.2627,51.3159,262676.0
2020-04-13 14:20:00,57.89,57.89,57.73,57.86,258768.0,51.3159,51.3159,51.174,51.2893,258768.0
2020-04-13 14:30:00,57.87,57.96,57.7,57.74,230427.0,51.2981,51.3779,51.1474,51.1829,230427.0
2020-04-13 14:40:00,57.74,57.98,57.67,57.96,257543.0,51.1829,51.3957,51.1209,51.3779,257543.0
2020-04-13 14:50:00,57.96,58.0,57.83,57.96,204884.0,51.3779,51.4134,51.2627,51.3779,204884.0
2020-04-13 15:00:00,57.95,57.96,57.7,57.76,186724.0,51.3691,51.3779,51.1474,51.2006,186724.0
2020-04-13 15:10:00,57.75,58.17,57.68,58.17,267266.0,51.1918,51.5641,51.1297,51.5641,267266.0
2020-04-13 15:20:00,58.16,58.3,58.08,58.29,347197.0,51.5552,51.6793,51.4843,51.6704,347197.0
2020-04-13 15:30:00,58.3,58.58,58.24,58.53,1645479.0,51.6793,51.9275,51.6261,51.8832,1645479.0
2020-04-13 15:40:00,58.53,58.58,58.34,58.51,538176.0,51.8832,51.9275,51.7148,51.8655,538176.0
2020-04-13 15:50:00,58.51,58.77,58.14,58.74,2207759.0,51.8655,52.0959,51.5375,52.0693,2207759.0
2020-04-14 09:30:00,60.04,60.14,59.51,59.87,1307510.0,53.2217,53.3104,52.7519,53.071,1307510.0
2020-04-14 09:40:00,59.87,60.72,59.84,60.72,1131780.0,53.071,53.8245,53.0444,53.8245,1131780.0
2020-04-14 09:50:00,60.71,60.9,60.58,60.76,727104.0,53.8156,53.984,53.7004,53.8599,727104.0
2020-04-14 10:00:00,60.76,60.77,60.27,60.38,574009.0,53.8599,53.8688,53.4256,53.5231,574009.0
2020-04-14 10:10:00,60.39,60.5,60.14,60.32,683262.0,53.532,53.6295,53.3104,53.4699,683262.0
2020-04-14 10:20:00,60.32,60.39,60.23,60.32,479997.0,53.4699,53.532,53.3901,53.4699,479997.0
2020-04-14 10:30:00,60.32,60.37,60.08,60.16,424073.0,53.4699,53.5142,53.2572,53.3281,424073.0
2020-04-14 10:40:00,60.16,60.31,60.04,60.11,522192.0,53.3281,53.4611,53.2217,53.2838,522192.0
2020-04-14 10:50:00,60.11,60.15,59.87,59.92,524210.0,53.2838,53.3192,53.071,53.1153,524210.0
2020-04-14 11:00:00,59.92,60.05,59.64,59.67,608358.0,53.1153,53.2306,52.8671,52.8937,608358.0
2020-04-14 11:10:00,59.67,59.94,59.57,59.79,384819.0,52.8937,53.1331,52.8051,53.0001,384819.0
2020-04-14 11:20:00,59.79,60.06,59.77,59.99,421606.0,53.0001,53.2394,52.9824,53.1774,421606.0
2020-04-14 11:30:00,60.0,60.12,59.91,60.06,433492.0,53.1863,53.2926,53.1065,53.2394,433492.0
2020-04-14 11:40:00,60.06,60.19,59.9,59.91,473730.0,53.2394,53.3547,53.0976,53.1065,473730.0
2020-04-14 11:50:00,59.91,60.06,59.79,59.86,294428.0,53.1065,53.2394,53.0001,53.0622,294428.0
2020-04-14 12:00:00,59.86,60.14,59.85,60.02,465839.0,53.0622,53.3104,53.0533,53.204,465839.0
2020-04-14 12:10:00,60.03,60.08,59.84,60.05,297992.0,53.2128,53.2572,53.0444,53.2306,297992.0
2020-04-14 12:20:00,60.05,60.19,59.95,60.01,363535.0,53.2306,53.3547,53.1419,53.1951,363535.0
2020-04-14 12:30:00,60.02,60.1,59.93,59.95,180764.0,53.204,53.2749,53.1242,53.1419,180764.0
2020-04-14 12:40:00,59.96,60.05,59.88,59.95,261695.0,53.1508,53.2306,53.0799,53.1419,261695.0
2020-04-14 12:50:00,59.95,60.02,59.92,59.94,184033.0,53.1419,53.204,53.1153,53.1331,184033.0
2020-04-14 13:00:00,59.95,59.97,59.8,59.83,281391.0,53.1419,53.1597,53.009,53.0356,281391.0
2020-04-14 13:10:00,59.82,59.88,59.75,59.79,260583.0,53.0267,53.0799,52.9646,53.0001,260583.0
2020-04-14 13:20:00,59.79,59.99,59.76,59.98,208875.0,53.0001,53.1774,52.9735,53.1685,208875.0
2020-04-14 13:30:00,59.98,60.17,59.98,60.16,245698.0,53.1685,53.3369,53.1685,53.3281,245698.0
2020-04-14 13:40:00,60.16,60.24,60.09,60.23,180160.0,53.3281,53.399,53.266,53.3901,180160.0
2020-04-14 13:50:00,60.23,60.36,60.2,60.25,201744.0,53.3901,53.5054,53.3635,53.4079,201744.0
2020-04-14 14:00:00,60.26,60.32,60.17,60.28,284698.0,53.4167,53.4699,53.3369,53.4345,284698.0
2020-04-14 14:10:00,60.28,60.33,60.22,60.28,298971.0,53.4345,53.4788,53.3813,53.4345,298971.0
2020-04-14 14:20:00,60.29,60.35,60.18,60.21,343818.0,53.4433,53.4965,53.3458,53.3724,343818.0
2020-04-14 14:30:00,60.21,60.25,60.11,60.17,220916.0,53.3724,53.4079,53.2838,53.3369,220916.0
2020-04-14 14:40:00,60.19,60.26,60.04,60.06,260016.0,53.3547,53.4167,53.2217,53.2394,260016.0
2020-04-14 14:50:00,60.06,60.35,60.04,60.35,236328.0,53.2394,53.4965,53.2217,53.4965,236328.0
2020-04-14 15:00:00,60.34,60.34,60.15,60.23,390276.0,53.4876,53.4876,53.3192,53.3901,390276.0
2020-04-14 15:10:00,60.23,60.36,60.14,60.28,402821.0,53.3901,53.5054,53.3104,53.4345,402821.0
2020-04-14 15:20:00,60.28,60.4,60.17,60.35,433250.0,53.4345,53.5408,53.3369,53.4965,433250.0
2020-04-14 15:30:00,60.35,60.51,60.31,60.47,640235.0,53.4965,53.6383,53.4611,53.6029,640235.0
2020-04-14 15:40:00,60.48,60.6,60.43,60.59,572812.0,53.6117,53.7181,53.5674,53.7093,572812.0
2020-04-14 15:50:00,60.59,60.77,60.31,60.67,1961600.0,53.7093,53.8688,53.4611,53.7802,1961600.0
2020-04-15 09:30:00,59.74,59.83,59.15,59.21,1257438.0,52.9558,53.0356,52.4328,52.486,1257438.0
2020-04-15 09:40:00,59.21,59.21,58.43,58.69,657681.0,52.486,52.486,51.7945,52.025,657681.0
2020-04-15 09:50:00,58.68,58.94,58.59,58.81,429178.0,52.0162,52.2466,51.9364,52.1314,429178.0
2020-04-15 10:00:00,58.82,58.83,58.38,58.58,443673.0,52.1403,52.1491,51.7502,51.9275,443673.0
2020-04-15 10:10:00,58.57,58.74,58.4,58.48,374456.0,51.9186,52.0693,51.768,51.8389,374456.0
2020-04-15 10:20:00,58.47,58.69,58.46,58.68,377457.0,51.83,52.025,51.8211,52.0162,377457.0
2020-04-15 10:30:00,58.66,58.85,58.62,58.83,487165.0,51.9984,52.1669,51.963,52.1491,487165.0
2020-04-15 10:40:00,58.84,59.19,58.83,59.17,338910.0,52.158,52.4682,52.1491,52.4505,338910.0
2020-04-15 10:50:00,59.16,59.23,59.06,59.13,323496.0,52.4416,52.5037,52.353,52.4151,323496.0
2020-04-15 11:00:00,59.13,59.19,58.83,59.08,420709.0,52.4151,52.4682,52.1491,52.3707,420709.0
2020-04-15 11:10:00,59.08,59.2,58.99,59.06,273710.0,52.3707,52.4771,52.291,52.353,273710.0
2020-04-15 11:20:00,59.06,59.06,58.82,58.96,442781.0,52.353,52.353,52.1403,52.2644,442781.0
2020-04-15 11:30:00,58.95,59.11,58.76,58.78,297853.0,52.2555,52.3973,52.0871,52.1048,297853.0
2020-04-15 11:40:00,58.77,58.83,58.68,58.78,287197.0,52.0959,52.1491,52.0162,52.1048,287197.0
2020-04-15 11:50:00,58.78,58.89,58.75,58.77,292020.0,52.1048,52.2023,52.0782,52.0959,292020.0
2020-04-15 12:00:00,58.76,58.9,58.72,58.76,190828.0,52.0871,52.2112,52.0516,52.0871,190828.0
2020-04-15 12:10:00,58.76,58.79,58.57,58.59,262291.0,52.0871,52.1137,51.9186,51.9364,262291.0
2020-04-15 12:20:00,58.59,58.85,58.59,58.81,294978.0,51.9364,52.1669,51.9364,52.1314,294978.0
2020-04-15 12:30:00,58.82,58.94,58.79,58.93,194033.0,52.1403,52.2466,52.1137,52.2378,194033.0
2020-04-15 12:40:00,58.93,59.1,58.87,58.97,223536.0,52.2378,52.3885,52.1846,52.2732,223536.0
2020-04-15 12:50:00,58.97,59.15,58.96,58.97,206561.0,52.2732,52.4328,52.2644,52.2732,206561.0
2020-04-15 13:00:00,58.97,59.04,58.9,58.92,172253.0,52.2732,52.3353,52.2112,52.2289,172253.0
2020-04-15 13:10:00,58.92,59.14,58.92,59.06,277868.0,52.2289,52.4239,52.2289,52.353,277868.0
2020-04-15 13:20:00,59.05,59.05,58.91,58.99,243956.0,52.3441,52.3441,52.22,52.291,243956.0
2020-04-15 13:30:00,58.98,59.03,58.88,58.89,178582.0,52.2821,52.3264,52.1934,52.2023,178582.0
2020-04-15 13:40:00,58.89,59.03,58.88,58.98,220878.0,52.2023,52.3264,52.1934,52.2821,220878.0
2020-04-15 13:50:00,58.98,59.02,58.77,58.8,179178.0,52.2821,52.3175,52.0959,52.1225,179178.0
2020-04-15 14:00:00,58.79,59.11,58.79,59.01,264531.0,52.1137,52.3973,52.1137,52.3087,264531.0
2020-04-15 14:10:00,59.01,59.25,59.01,59.2,241912.0,52.3087,52.5214,52.3087,52.4771,241912.0
2020-04-15 14:20:00,59.21,59.29,59.12,59.26,242871.0,52.486,52.5569,52.4062,52.5303,242871.0
2020-04-15 14:30:00,59.27,59.41,59.19,59.39,241432.0,52.5392,52.6633,52.4682,52.6455,241432.0
2020-04-15 14:40:00,59.39,59.4,59.24,59.32,196450.0,52.6455,52.6544,52.5126,52.5835,196450.0
2020-04-15 14:50:00,59.31,59.35,59.09,59.35,238217.0,52.5746,52.6101,52.3796,52.6101,238217.0
2020-04-15 15:00:00,59.34,59.46,59.16,59.17,279206.0,52.6012,52.7076,52.4416,52.4505,279206.0
2020-04-15 15:10:00,59.17,59.32,59.11,59.26,444428.0,52.4505,52.5835,52.3973,52.5303,444428.0
2020-04-15 15:20:00,59.25,59.29,59.13,59.19,353515.0,52.5214,52.5569,52.4151,52.4682,353515.0
2020-04-15 15:30:00,59.18,59.22,59.01,59.06,426732.0,52.4594,52.4948,52.3087,52.353,426732.0
2020-04-15 15:40:00,59.05,59.09,58.87,58.99,642278.0,52.3441,52.3796,52.1846,52.291,642278.0
2020-04-15 15:50:00,59.0,59.01,58.64,58.86,2366150.0,52.2998,52.3087,51.9807,52.1757,2366150.0
2020-04-16 09:30:00,59.68,59.93,59.39,59.68,848093.0,52.9026,53.1242,52.6455,52.9026,848093.0
2020-04-16 09:40:00,59.68,59.85,59.48,59.51,389606.0,52.9026,53.0533,52.7253,52.7519,389606.0
2020-04-16 09:50:00,59.51,59.54,59.2,59.21,431204.0,52.7519,52.7785,52.4771,52.486,431204.0
2020-04-16 10:00:00,59.21,59.26,58.81,59.11,624206.0,52.486,52.5303,52.1314,52.3973,624206.0
2020-04-16 10:10:00,59.11,59.19,58.92,59.05,396994.0,52.3973,52.4682,52.2289,52.3441,396994.0
2020-04-16 10:20:00,59.05,59.3,59.01,59.25,432702.0,52.3441,52.5657,52.3087,52.5214,432702.0
2020-04-16 10:30:00,59.23,59.33,59.09,59.22,325379.0,52.5037,52.5923,52.3796,52.4948,325379.0
2020-04-16 10:40:00,59.23,59.58,59.22,59.49,326097.0,52.5037,52.814,52.4948,52.7342,326097.0
2020-04-16 10:50:00,59.5,59.59,59.36,59.51,249010.0,52.743,52.8228,52.6189,52.7519,249010.0
2020-04-16 11:00:00,59.51,59.69,59.48,59.61,345224.0,52.7519,52.9115,52.7253,52.8405,345224.0
2020-04-16 11:10:00,59.61,59.86,59.61,59.83,448966.0,52.8405,53.0622,52.8405,53.0356,448966.0
2020-04-16 11:20:00,59.82,60.15,59.76,60.12,561041.0,53.0267,53.3192,52.9735,53.2926,561041.0
2020-04-16 11:30:00,60.13,60.21,59.97,60.04,848774.0,53.3015,53.3724,53.1597,53.2217,848774.0
2020-04-16 11:40:00,60.03,60.24,59.96,59.97,365941.0,53.2128,53.399,53.1508,53.1597,365941.0
2020-04-16 11:50:00,59.97,60.44,59.91,60.4,570081.0,53.1597,53.5763,53.1065,53.5408,570081.0
2020-04-16 12:00:00,60.4,60.48,60.31,60.38,838202.0,53.5408,53.6117,53.4611,53.5231,838202.0
2020-04-16 12:10:00,60.37,60.4,59.88,59.93,547576.0,53.5142,53.5408,53.0799,53.1242,547576.0
2020-04-16 12:20:00,59.93,59.97,59.81,59.89,320322.0,53.1242,53.1597,53.0178,53.0887,320322.0
2020-04-16 12:30:00,59.88,59.88,59.46,59.83,349453.0,53.0799,53.0799,52.7076,53.0356,349453.0
2020-04-16 12:40:00,59.83,59.87,59.68,59.73,227272.0,53.0356,53.071,52.9026,52.9469,227272.0
2020-04-16 12:50:00,59.72,59.93,59.63,59.84,167667.0,52.9381,53.1242,52.8583,53.0444,167667.0
2020-04-16 13:00:00,59.84,59.87,59.72,59.73,167780.0,53.0444,53.071,52.9381,52.9469,167780.0
2020-04-16 13:10:00,59.74,59.98,59.69,59.98,210904.0,52.9558,53.1685,52.9115,53.1685,210904.0
2020-04-16 13:20:00,59.97,59.98,59.83,59.95,180158.0,53.1597,53.1685,53.0356,53.1419,180158.0
2020-04-16 13:30:00,59.95,60.13,59.92,59.94,186136.0,53.1419,53.3015,53.1153,53.1331,186136.0
2020-04-16 13:40:00,59.95,60.1,59.91,59.99,171043.0,53.1419,53.2749,53.1065,53.1774,171043.0
2020-04-16 13:50:00,59.99,60.04,59.77,59.87,197719.0,53.1774,53.2217,52.9824,53.071,197719.0
2020-04-16 14:00:00,59.87,60.15,59.72,60.11,231903.0,53.071,53.3192,52.9381,53.2838,231903.0
2020-04-16 14:10:00,60.11,60.18,59.97,60.08,245632.0,53.2838,53.3458,53.1597,53.2572,245632.0
2020-04-16 14:20:00,60.09,60.16,59.99,60.12,373772.0,53.266,53.3281,53.1774,53.2926,373772.0
2020-04-16 14:30:00,60.12,60.39,60.1,60.26,303502.0,53.2926,53.532,53.2749,53.4167,303502.0
2020-04-16 14:40:00,60.25,60.32,60.14,60.18,253545.0,53.4079,53.4699,53.3104,53.3458,253545.0
2020-04-16 14:50:00,60.16,60.32,60.05,60.27,239414.0,53.3281,53.4699,53.2306,53.4256,239414.0
2020-04-16 15:00:00,60.27,60.32,60.09,60.17,303854.0,53.4256,53.4699,53.266,53.3369,303854.0
2020-04-16 15:10:00,60.17,60.32,60.11,60.2,298607.0,53.3369,53.4699,53.2838,53.3635,298607.0
2020-04-16 15:20:00,60.2,60.44,60.16,60.43,343251.0,53.3635,53.5763,53.3281,53.5674,343251.0
2020-04-16 15:30:00,60.44,60.57,60.39,60.57,695736.0,53.5763,53.6915,53.532,53.6915,695736.0
2020-04-16 15:40:00,60.57,60.74,60.39,60.39,707556.0,53.6915,53.8422,53.532,53.532,707556.0
2020-04-16 15:50:00,60.38,60.96,60.38,60.8,2400766.0,53.5231,54.0372,53.5231,53.8954,2400766.0
2020-04-17 09:30:00,62.01,62.13,60.83,61.2,2516485.0,54.968,55.0744,53.922,54.25,2516485.0
2020-04-17 09:40:00,61.19,61.58,60.76,61.34,710494.0,54.2411,54.5868,53.8599,54.3741,710494.0
2020-04-17 09:50:00,61.34,61.54,61.24,61.43,358978.0,54.3741,54.5514,54.2854,54.4539,358978.0
2020-04-17 10:00:00,61.43,61.75,61.37,61.63,554673.0,54.4539,54.7375,54.4007,54.6311,554673.0
2020-04-17 10:10:00,61.62,61.7,60.8,60.96,556823.0,54.6223,54.6932,53.8954,54.0372,556823.0
2020-04-17 10:20:00,60.95,61.09,60.79,60.99,358436.0,54.0284,54.1525,53.8865,54.0638,358436.0
2020-04-17 10:30:00,60.98,61.07,60.67,60.83,365045.0,54.055,54.1347,53.7802,53.922,365045.0
2020-04-17 10:40:00,60.84,61.0,60.65,60.73,285543.0,53.9309,54.0727,53.7624,53.8334,285543.0
2020-04-17 10:50:00,60.73,61.13,60.73,61.07,280029.0,53.8334,54.1879,53.8334,54.1347,280029.0
2020-04-17 11:00:00,61.06,61.26,61.03,61.14,287973.0,54.1259,54.3032,54.0993,54.1968,287973.0
2020-04-17 11:10:00,61.13,61.16,60.76,60.83,265869.0,54.1879,54.2145,53.8599,53.922,265869.0
2020-04-17 11:20:00,60.84,60.87,60.34,60.38,504893.0,53.9309,53.9575,53.4876,53.5231,504893.0
2020-04-17 11:30:00,60.38,60.61,60.35,60.57,346207.0,53.5231,53.727,53.4965,53.6915,346207.0
2020-04-17 11:40:00,60.59,60.81,60.5,60.69,492434.0,53.7093,53.9043,53.6295,53.7979,492434.0
2020-04-17 11:50:00,60.66,60.78,60.53,60.57,200733.0,53.7713,53.8777,53.6561,53.6915,200733.0
2020-04-17 12:00:00,60.58,60.62,60.32,60.48,394348.0,53.7004,53.7358,53.4699,53.6117,394348.0
2020-04-17 12:10:00,60.48,60.6,60.4,60.54,285920.0,53.6117,53.7181,53.5408,53.6649,285920.0
2020-04-17 12:20:00,60.54,60.57,60.33,60.42,345002.0,53.6649,53.6915,53.4788,53.5586,345002.0
2020-04-17 12:30:00,60.43,60.74,60.41,60.64,252844.0,53.5674,53.8422,53.5497,53.7536,252844.0
2020-04-17 12:40:00,60.64,60.66,60.51,60.61,430215.0,53.7536,53.7713,53.6383,53.727,430215.0
2020-04-17 12:50:00,60.61,60.62,60.37,60.38,306696.0,53.727,53.7358,53.5142,53.5231,306696.0
2020-04-17 13:00:00,60.37,60.46,60.23,60.43,329916.0,53.5142,53.594,53.3901,53.5674,329916.0
2020-04-17 13:10:00,60.44,60.44,60.21,60.35,347433.0,53.5763,53.5763,53.3724,53.4965,347433.0
2020-04-17 13:20:00,60.35,60.35,60.18,60.21,198868.0,53.4965,53.4965,53.3458,53.3724,198868.0
2020-04-17 13:30:00,60.21,60.24,60.07,60.2,356494.0,53.3724,53.399,53.2483,53.3635,356494.0
2020-04-17 13:40:00,60.2,60.25,60.09,60.12,233671.0,53.3635,53.4079,53.266,53.2926,233671.0
2020-04-17 13:50:00,60.12,60.18,60.07,60.14,287114.0,53.2926,53.3458,53.2483,53.3104,287114.0
2020-04-17 14:00:00,60.15,60.15,60.01,60.08,173769.0,53.3192,53.3192,53.1951,53.2572,173769.0
2020-04-17 14:10:00,60.08,60.27,60.02,60.25,204844.0,53.2572,53.4256,53.204,53.4079,204844.0
2020-04-17 14:20:00,60.24,60.29,60.07,60.07,217154.0,53.399,53.4433,53.2483,53.2483,217154.0
2020-04-17 14:30:00,60.09,60.09,59.82,59.91,282992.0,53.266,53.266,53.0267,53.1065,282992.0
2020-04-17 14:40:00,59.91,60.08,59.85,60.08,250330.0,53.1065,53.2572,53.0533,53.2572,250330.0
2020-04-17 14:50:00,60.08,60.14,59.97,60.12,318522.0,53.2572,53.3104,53.1597,53.2926,318522.0
2020-04-17 15:00:00,60.12,60.24,60.09,60.2,372207.0,53.2926,53.399,53.266,53.3635,372207.0
2020-04-17 15:10:00,60.21,60.24,60.14,60.19,225723.0,53.3724,53.399,53.3104,53.3547,225723.0
2020-04-17 15:20:00,60.19,60.35,60.15,60.24,433349.0,53.3547,53.4965,53.3192,53.399,433349.0
2020-04-17 15:30:00,60.24,60.74,60.22,60.71,521964.0,53.399,53.8422,53.3813,53.8156,521964.0
2020-04-17 15:40:00,60.71,60.81,60.53,60.54,693366.0,53.8156,53.9043,53.6561,53.6649,693366.0
2020-04-17 15:50:00,60.54,60.81,59.99,60.35,3156084.0,53.6649,53.9043,53.1774,53.4965,3156084.0
2020-04-20 09:30:00,59.43,59.57,59.11,59.5,1269088.0,52.681,52.8051,52.3973,52.743,1269088.0
2020-04-20 09:40:00,59.5,59.57,59.23,59.31,531159.0,52.743,52.8051,52.5037,52.5746,531159.0
2020-04-20 09:50:00,59.3,59.49,59.2,59.25,451326.0,52.5657,52.7342,52.4771,52.5214,451326.0
2020-04-20 10:00:00,59.26,59.27,59.05,59.15,393857.0,52.5303,52.5392,52.3441,52.4328,393857.0
2020-04-20 10:10:00,59.14,59.46,59.14,59.44,329389.0,52.4239,52.7076,52.4239,52.6899,329389.0
2020-04-20 10:20:00,59.44,59.73,59.35,59.64,285445.0,52.6899,52.9469,52.6101,52.8671,285445.0
2020-04-20 10:30:00,59.62,59.84,59.59,59.61,302074.0,52.8494,53.0444,52.8228,52.8405,302074.0
2020-04-20 10:40:00,59.6,59.74,59.44,59.7,252610.0,52.8317,52.9558,52.6899,52.9203,252610.0
2020-04-20 10:50:00,59.7,59.84,59.7,59.76,241187.0,52.9203,53.0444,52.9203,52.9735,241187.0
2020-04-20 11:00:00,59.75,59.81,59.56,59.71,236039.0,52.9646,53.0178,52.7962,52.9292,236039.0
2020-04-20 11:10:00,59.7,59.74,59.4,59.48,582258.0,52.9203,52.9558,52.6544,52.7253,582258.0
2020-04-20 11:20:00,59.48,59.76,59.47,59.73,195793.0,52.7253,52.9735,52.7164,52.9469,195793.0
2020-04-20 11:30:00,59.72,59.82,59.55,59.77,213383.0,52.9381,53.0267,52.7874,52.9824,213383.0
2020-04-20 11:40:00,59.78,59.85,59.75,59.84,115738.0,52.9912,53.0533,52.9646,53.0444,115738.0
2020-04-20 11:50:00,59.83,59.83,59.64,59.71,132209.0,53.0356,53.0356,52.8671,52.9292,132209.0
2020-04-20 12:00:00,59.7,59.72,59.48,59.72,226494.0,52.9203,52.9381,52.7253,52.9381,226494.0
2020-04-20 12:10:00,59.73,59.75,59.48,59.51,243244.0,52.9469,52.9646,52.7253,52.7519,243244.0
2020-04-20 12:20:00,59.52,59.82,59.5,59.72,221134.0,52.7608,53.0267,52.743,52.9381,221134.0
2020-04-20 12:30:00,59.72,59.97,59.7,59.95,165386.0,52.9381,53.1597,52.9203,53.1419,165386.0
2020-04-20 12:40:00,59.95,59.97,59.89,59.9,232474.0,53.1419,53.1597,53.0887,53.0976,232474.0
2020-04-20 12:50:00,59.89,60.04,59.72,59.98,722284.0,53.0887,53.2217,52.9381,53.1685,722284.0
2020-04-20 13:00:00,59.98,59.99,59.81,59.92,481492.0,53.1685,53.1774,53.0178,53.1153,481492.0
2020-04-20 13:10:00,59.91,59.93,59.86,59.86,138286.0,53.1065,53.1242,53.0622,53.0622,138286.0
2020-04-20 13:20:00,59.86,59.88,59.74,59.76,154759.0,53.0622,53.0799,52.9558,52.9735,154759.0
2020-04-20 13:30:00,59.77,59.82,59.67,59.79,135521.0,52.9824,53.0267,52.8937,53.0001,135521.0
2020-04-20 13:40:00,59.79,59.88,59.74,59.77,169284.0,53.0001,53.0799,52.9558,52.9824,169284.0
2020-04-20 13:50:00,59.77,59.89,59.77,59.85,109720.0,52.9824,53.0887,52.9824,53.0533,109720.0
2020-04-20 14:00:00,59.84,59.98,59.79,59.96,162397.0,53.0444,53.1685,53.0001,53.1508,162397.0
2020-04-20 14:10:00,59.96,60.01,59.66,59.68,241891.0,53.1508,53.1951,52.8849,52.9026,241891.0
2020-04-20 14:20:00,59.69,59.72,59.47,59.5,218843.0,52.9115,52.9381,52.7164,52.743,218843.0
2020-04-20 14:30:00,59.5,59.74,59.5,59.68,255876.0,52.743,52.9558,52.743,52.9026,255876.0
2020-04-20 14:40:00,59.69,59.78,59.63,59.75,187792.0,52.9115,52.9912,52.8583,52.9646,187792.0
2020-04-20 14:50:00,59.76,59.76,59.22,59.25,265674.0,52.9735,52.9735,52.4948,52.5214,265674.0
2020-04-20 15:00:00,59.25,59.41,59.11,59.19,281486.0,52.5214,52.6633,52.3973,52.4682,281486.0
2020-04-20 15:10:00,59.2,59.38,59.19,59.2,261414.0,52.4771,52.6367,52.4682,52.4771,261414.0
2020-04-20 15:20:00,59.22,59.35,59.2,59.34,343731.0,52.4948,52.6101,52.4771,52.6012,343731.0
2020-04-20 15:30:00,59.34,59.56,59.29,59.36,295895.0,52.6012,52.7962,52.5569,52.6189,295895.0
2020-04-20 15:40:00,59.36,59.49,59.25,59.48,366868.0,52.6189,52.7342,52.5214,52.7253,366868.0
2020-04-20 15:50:00,59.48,59.51,58.89,59.17,3441197.0,52.7253,52.7519,52.2023,52.4505,3441197.0
2020-04-21 09:30:00,58.37,58.6,58.05,58.05,930596.0,51.7414,51.9452,51.4577,51.4577,930596.0
2020-04-21 09:40:00,58.05,58.45,57.92,58.11,559812.0,51.4577,51.8123,51.3425,51.5109,559812.0
2020-04-21 09:50:00,58.12,58.19,57.78,57.92,566109.0,51.5198,51.5818,51.2184,51.3425,566109.0
2020-04-21 10:00:00,57.92,58.1,57.64,57.88,528771.0,51.3425,51.502,51.0943,51.307,528771.0
2020-04-21 10:10:00,57.89,57.98,57.69,57.71,313963.0,51.3159,51.3957,51.1386,51.1563,313963.0
2020-04-21 10:20:00,57.71,57.97,57.63,57.85,358065.0,51.1563,51.3868,51.0854,51.2804,358065.0
2020-04-21 10:30:00,57.84,57.88,57.4,57.41,446321.0,51.2716,51.307,50.8815,50.8904,446321.0
2020-04-21 10:40:00,57.4,57.41,56.86,56.88,567912.0,50.8815,50.8904,50.4028,50.4206,567912.0
2020-04-21 10:50:00,56.88,56.95,56.41,56.42,1036260.0,50.4206,50.4826,50.0039,50.0128,1036260.0
2020-04-21 11:00:00,56.41,56.69,56.25,56.47,829617.0,50.0039,50.2521,49.8621,50.0571,829617.0
2020-04-21 11:10:00,56.46,56.49,56.02,56.09,762869.0,50.0483,50.0749,49.6582,49.7203,762869.0
2020-04-21 11:20:00,56.09,56.37,55.93,56.04,655037.0,49.7203,49.9685,49.5785,49.676,655037.0
2020-04-21 11:30:00,56.04,56.43,56.0,56.19,569251.0,49.676,50.0217,49.6405,49.8089,569251.0
2020-04-21 11:40:00,56.19,56.4,56.06,56.38,258491.0,49.8089,49.9951,49.6937,49.9774,258491.0
2020-04-21 11:50:00,56.39,56.55,56.28,56.5,364521.0,49.9862,50.128,49.8887,50.0837,364521.0
2020-04-21 12:00:00,56.49,56.53,56.23,56.32,366528.0,50.0749,50.1103,49.8444,49.9242,366528.0
2020-04-21 12:10:00,56.33,56.45,56.19,56.3,344479.0,49.933,50.0394,49.8089,49.9064,344479.0
2020-04-21 12:20:00,56.3,56.48,56.2,56.39,274776.0,49.9064,50.066,49.8178,49.9862,274776.0
2020-04-21 12:30:00,56.39,56.48,56.18,56.24,587865.0,49.9862,50.066,49.8001,49.8532,587865.0
2020-04-21 12:40:00,56.26,56.38,56.18,56.33,323894.0,49.871,49.9774,49.8001,49.933,323894.0
2020-04-21 12:50:00,56.33,56.61,56.32,56.58,349996.0,49.933,50.1812,49.9242,50.1546,349996.0
2020-04-21 13:00:00,56.58,56.74,56.51,56.72,265801.0,50.1546,50.2965,50.0926,50.2787,265801.0
2020-04-21 13:10:00,56.72,56.74,56.6,56.69,306733.0,50.2787,50.2965,50.1724,50.2521,306733.0
2020-04-21 13:20:00,56.69,56.92,56.68,56.85,360073.0,50.2521,50.456,50.2433,50.394,360073.0
2020-04-21 13:30:00,56.85,57.06,56.77,57.05,272205.0,50.394,50.5801,50.3231,50.5713,272205.0
2020-04-21 13:40:00,57.04,57.09,56.91,56.95,318180.0,50.5624,50.6067,50.4472,50.4826,318180.0
2020-04-21 13:50:00,56.96,57.21,56.93,57.19,670363.0,50.4915,50.7131,50.4649,50.6954,670363.0
2020-04-21 14:00:00,57.18,57.4,57.03,57.27,359713.0,50.6865,50.8815,50.5535,50.7663,359713.0
2020-04-21 14:10:00,57.25,57.39,57.08,57.12,224897.0,50.7486,50.8727,50.5979,50.6333,224897.0
2020-04-21 14:20:00,57.12,57.44,57.01,57.21,306893.0,50.6333,50.917,50.5358,50.7131,306893.0
2020-04-21 14:30:00,57.21,57.24,56.86,56.9,256134.0,50.7131,50.7397,50.4028,50.4383,256134.0
2020-04-21 14:40:00,56.89,56.89,56.53,56.59,406694.0,50.4294,50.4294,50.1103,50.1635,406694.0
2020-04-21 14:50:00,56.58,56.67,56.52,56.6,323294.0,50.1546,50.2344,50.1015,50.1724,323294.0
2020-04-21 15:00:00,56.61,56.65,56.26,56.3,343269.0,50.1812,50.2167,49.871,49.9064,343269.0
2020-04-21 15:10:00,56.29,56.76,56.23,56.69,555149.0,49.8976,50.3142,49.8444,50.2521,555149.0
2020-04-21 15:20:00,56.68,56.82,56.62,56.75,326785.0,50.2433,50.3674,50.1901,50.3053,326785.0
2020-04-21 15:30:00,56.75,56.98,56.6,56.91,573188.0,50.3053,50.5092,50.1724,50.4472,573188.0
2020-04-21 15:40:00,56.91,56.91,56.45,56.45,475455.0,50.4472,50.4472,50.0394,50.0394,475455.0
2020-04-21 15:50:00,56.44,56.64,56.27,56.33,1865670.0,50.0305,50.2078,49.8798,49.933,1865670.0
2020-04-22 09:30:00,58.27,58.8,57.81,58.74,1221300.0,51.6527,52.1225,51.245,52.0693,1221300.0
2020-04-22 09:40:00,58.76,59.16,58.66,58.66,1270626.0,52.0871,52.4416,51.9984,51.9984,1270626.0
2020-04-22 09:50:00,58.66,59.09,58.6,59.06,470438.0,51.9984,52.3796,51.9452,52.353,470438.0
2020-04-22 10:00:00,59.06,59.33,58.96,59.24,658858.0,52.353,52.5923,52.2644,52.5126,658858.0
2020-04-22 10:10:00,59.23,59.36,59.17,59.19,557466.0,52.5037,52.6189,52.4505,52.4682,557466.0
2020-04-22 10:20:00,59.2,59.31,59.08,59.1,518879.0,52.4771,52.5746,52.3707,52.3885,518879.0
2020-04-22 10:30:00,59.11,59.49,59.1,59.44,523372.0,52.3973,52.7342,52.3885,52.6899,523372.0
2020-04-22 10:40:00,59.44,59.57,59.15,59.18,402734.0,52.6899,52.8051,52.4328,52.4594,402734.0
2020-04-22 10:50:00,59.19,59.28,58.93,59.05,302585.0,52.4682,52.548,52.2378,52.3441,302585.0
2020-04-22 11:00:00,59.05,59.23,58.98,59.12,288855.0,52.3441,52.5037,52.2821,52.4062,288855.0
2020-04-22 11:10:00,59.13,59.31,59.05,59.27,264625.0,52.4151,52.5746,52.3441,52.5392,264625.0
2020-04-22 11:20:00,59.25,59.28,59.0,59.04,185959.0,52.5214,52.548,52.2998,52.3353,185959.0
2020-04-22 11:30:00,59.03,59.1,58.86,58.87,239519.0,52.3264,52.3885,52.1757,52.1846,239519.0
2020-04-22 11:40:00,58.88,59.09,58.82,59.0,325842.0,52.1934,52.3796,52.1403,52.2998,325842.0
2020-04-22 11:50:00,59.01,59.03,58.9,58.99,163637.0,52.3087,52.3264,52.2112,52.291,163637.0
2020-04-22 12:00:00,59.0,59.07,58.93,58.98,183963.0,52.2998,52.3619,52.2378,52.2821,183963.0
2020-04-22 12:10:00,58.98,59.15,58.92,59.15,146371.0,52.2821,52.4328,52.2289,52.4328,146371.0
2020-04-22 12:20:00,59.15,59.16,59.02,59.09,159446.0,52.4328,52.4416,52.3175,52.3796,159446.0
2020-04-22 12:30:00,59.09,59.22,59.07,59.2,186561.0,52.3796,52.4948,52.3619,52.4771,186561.0
2020-04-22 12:40:00,59.21,59.34,59.21,59.25,174455.0,52.486,52.6012,52.486,52.5214,174455.0
2020-04-22 12:50:00,59.26,59.28,59.14,59.25,130639.0,52.5303,52.548,52.4239,52.5214,130639.0
2020-04-22 13:00:00,59.26,59.3,59.16,59.23,126106.0,52.5303,52.5657,52.4416,52.5037,126106.0
2020-04-22 13:10:00,59.23,59.39,59.23,59.38,138688.0,52.5037,52.6455,52.5037,52.6367,138688.0
2020-04-22 13:20:00,59.38,59.69,59.37,59.69,467395.0,52.6367,52.9115,52.6278,52.9115,467395.0
2020-04-22 13:30:00,59.68,59.72,59.62,59.64,417460.0,52.9026,52.9381,52.8494,52.8671,417460.0
2020-04-22 13:40:00,59.63,59.78,59.61,59.77,282413.0,52.8583,52.9912,52.8405,52.9824,282413.0
2020-04-22 13:50:00,59.77,59.84,59.76,59.8,259124.0,52.9824,53.0444,52.9735,53.009,259124.0
2020-04-22 14:00:00,59.8,59.98,59.74,59.97,419670.0,53.009,53.1685,52.9558,53.1597,419670.0
2020-04-22 14:10:00,59.96,60.03,59.91,59.99,410459.0,53.1508,53.2128,53.1065,53.1774,410459.0
2020-04-22 14:20:00,59.98,60.1,59.97,60.0,328046.0,53.1685,53.2749,53.1597,53.1863,328046.0
2020-04-22 14:30:00,60.0,60.07,59.99,60.04,260893.0,53.1863,53.2483,53.1774,53.2217,260893.0
2020-04-22 14:40:00,60.04,60.12,60.0,60.09,371151.0,53.2217,53.2926,53.1863,53.266,371151.0
2020-04-22 14:50:00,60.1,60.19,60.03,60.12,351999.0,53.2749,53.3547,53.2128,53.2926,351999.0
2020-04-22 15:00:00,60.13,60.37,60.05,60.36,576259.0,53.3015,53.5142,53.2306,53.5054,576259.0
2020-04-22 15:10:00,60.37,60.4,60.12,60.28,468909.0,53.5142,53.5408,53.2926,53.4345,468909.0
2020-04-22 15:20:00,60.29,60.37,60.24,60.3,443685.0,53.4433,53.5142,53.399,53.4522,443685.0
2020-04-22 15:30:00,60.3,60.38,60.28,60.3,644612.0,53.4522,53.5231,53.4345,53.4522,644612.0
2020-04-22 15:40:00,60.31,60.39,60.26,60.35,905937.0,53.4611,53.532,53.4167,53.4965,905937.0
2020-04-22 15:50:00,60.35,60.5,60.07,60.1,1745289.0,53.4965,53.6295,53.2483,53.2749,1745289.0
2020-04-23 09:30:00,59.76,60.1,59.5,59.78,1172315.0,52.9735,53.2749,52.743,52.9912,1172315.0
2020-04-23 09:40:00,59.78,59.88,59.5,59.77,830707.0,52.9912,53.0799,52.743,52.9824,830707.0
2020-04-23 09:50:00,59.76,59.81,59.26,59.38,730256.0,52.9735,53.0178,52.5303,52.6367,730256.0
2020-04-23 10:00:00,59.39,59.63,59.35,59.61,418561.0,52.6455,52.8583,52.6101,52.8405,418561.0
2020-04-23 10:10:00,59.61,59.62,59.35,59.55,392326.0,52.8405,52.8494,52.6101,52.7874,392326.0
2020-04-23 10:20:00,59.55,59.79,59.43,59.68,571476.0,52.7874,53.0001,52.681,52.9026,571476.0
2020-04-23 10:30:00,59.68,59.96,59.66,59.85,551012.0,52.9026,53.1508,52.8849,53.0533,551012.0
2020-04-23 10:40:00,59.85,60.08,59.79,59.86,455617.0,53.0533,53.2572,53.0001,53.0622,455617.0
2020-04-23 10:50:00,59.85,60.07,59.76,59.98,299291.0,53.0533,53.2483,52.9735,53.1685,299291.0
2020-04-23 11:00:00,59.98,60.07,59.9,59.9,315911.0,53.1685,53.2483,53.0976,53.0976,315911.0
2020-04-23 11:10:00,59.91,60.02,59.81,59.89,297585.0,53.1065,53.204,53.0178,53.0887,297585.0
2020-04-23 11:20:00,59.89,60.06,59.76,60.01,287655.0,53.0887,53.2394,52.9735,53.1951,287655.0
2020-04-23 11:30:00,60.01,60.02,59.8,59.89,292897.0,53.1951,53.204,53.009,53.0887,292897.0
2020-04-23 11:40:00,59.88,59.94,59.83,59.84,301362.0,53.0799,53.1331,53.0356,53.0444,301362.0
2020-04-23 11:50:00,59.83,59.87,59.71,59.79,190016.0,53.0356,53.071,52.9292,53.0001,190016.0
2020-04-23 12:00:00,59.8,59.81,59.7,59.73,220662.0,53.009,53.0178,52.9203,52.9469,220662.0
2020-04-23 12:10:00,59.73,59.82,59.71,59.79,196690.0,52.9469,53.0267,52.9292,53.0001,196690.0
2020-04-23 12:20:00,59.79,59.85,59.76,59.83,193438.0,53.0001,53.0533,52.9735,53.0356,193438.0
2020-04-23 12:30:00,59.83,59.91,59.78,59.88,188287.0,53.0356,53.1065,52.9912,53.0799,188287.0
2020-04-23 12:40:00,59.88,59.88,58.81,59.4,1253946.0,53.0799,53.0799,52.1314,52.6544,1253946.0
2020-04-23 12:50:00,59.39,59.63,59.03,59.53,560841.0,52.6455,52.8583,52.3264,52.7696,560841.0
2020-04-23 13:00:00,59.52,59.75,59.46,59.72,385568.0,52.7608,52.9646,52.7076,52.9381,385568.0
2020-04-23 13:10:00,59.71,59.91,59.57,59.63,355419.0,52.9292,53.1065,52.8051,52.8583,355419.0
2020-04-23 13:20:00,59.61,59.66,59.07,59.22,588504.0,52.8405,52.8849,52.3619,52.4948,588504.0
2020-04-23 13:30:00,59.22,59.5,59.17,59.37,275170.0,52.4948,52.743,52.4505,52.6278,275170.0
2020-04-23 13:40:00,59.36,59.43,59.06,59.06,390883.0,52.6189,52.681,52.353,52.353,390883.0
2020-04-23 13:50:00,59.08,59.28,58.95,59.19,468655.0,52.3707,52.548,52.2555,52.4682,468655.0
2020-04-23 14:00:00,59.18,59.32,59.14,59.15,560853.0,52.4594,52.5835,52.4239,52.4328,560853.0
2020-04-23 14:10:00,59.15,59.45,59.03,59.41,471477.0,52.4328,52.6987,52.3264,52.6633,471477.0
2020-04-23 14:20:00,59.4,59.65,59.32,59.63,461736.0,52.6544,52.876,52.5835,52.8583,461736.0
2020-04-23 14:30:00,59.63,59.79,59.51,59.58,477283.0,52.8583,53.0001,52.7519,52.814,477283.0
2020-04-23 14:40:00,59.59,59.72,59.56,59.61,294870.0,52.8228,52.9381,52.7962,52.8405,294870.0
2020-04-23 14:50:00,59.63,59.87,59.61,59.85,360248.0,52.8583,53.071,52.8405,53.0533,360248.0
2020-04-23 15:00:00,59.85,59.9,59.76,59.79,459596.0,53.0533,53.0976,52.9735,53.0001,459596.0
2020-04-23 15:10:00,59.8,59.83,59.26,59.35,912693.0,53.009,53.0356,52.5303,52.6101,912693.0
2020-04-23 15:20:00,59.36,59.36,59.25,59.33,509633.0,52.6189,52.6189,52.5214,52.5923,509633.0
2020-04-23 15:30:00,59.32,59.4,59.07,59.25,621485.0,52.5835,52.6544,52.3619,52.5214,621485.0
2020-04-23 15:40:00,59.25,59.43,59.19,59.42,701041.0,52.5214,52.681,52.4682,52.6721,701041.0
2020-04-23 15:50:00,59.42,59.45,59.01,59.04,2408592.0,52.6721,52.6987,52.3087,52.3353,2408592.0
2020-04-24 09:30:00,56.2,57.48,56.1,57.47,5270907.0,49.8178,50.9524,49.7291,50.9436,5270907.0
2020-04-24 09:40:00,57.46,57.48,56.8,57.14,2562963.0,50.9347,50.9524,50.3497,50.651,2562963.0
2020-04-24 09:50:00,57.14,57.35,56.94,57.03,1405012.0,50.651,50.8372,50.4738,50.5535,1405012.0
2020-04-24 10:00:00,57.03,57.66,57.02,57.12,1699190.0,50.5535,51.112,50.5447,50.6333,1699190.0
2020-04-24 10:10:00,57.12,57.45,57.07,57.4,1292977.0,50.6333,50.9258,50.589,50.8815,1292977.0
2020-04-24 10:20:00,57.39,57.41,57.14,57.26,910295.0,50.8727,50.8904,50.651,50.7574,910295.0
2020-04-24 10:30:00,57.26,57.85,57.17,57.8,1555236.0,50.7574,51.2804,50.6776,51.2361,1555236.0
2020-04-24 10:40:00,57.79,57.93,57.59,57.67,1028799.0,51.2272,51.3513,51.0499,51.1209,1028799.0
2020-04-24 10:50:00,57.68,57.74,57.36,57.52,739751.0,51.1297,51.1829,50.8461,50.9879,739751.0
2020-04-24 11:00:00,57.52,57.81,57.39,57.7,726941.0,50.9879,51.245,50.8727,51.1474,726941.0
2020-04-24 11:10:00,57.7,57.84,57.52,57.8,845728.0,51.1474,51.2716,50.9879,51.2361,845728.0
2020-04-24 11:20:00,57.81,58.12,57.76,57.91,2077066.0,51.245,51.5198,51.2006,51.3336,2077066.0
2020-04-24 11:30:00,57.92,58.2,57.76,58.14,1147904.0,51.3425,51.5907,51.2006,51.5375,1147904.0
2020-04-24 11:40:00,58.14,58.29,57.93,58.27,1127325.0,51.5375,51.6704,51.3513,51.6527,1127325.0
2020-04-24 11:50:00,58.26,58.33,58.21,58.26,649398.0,51.6439,51.7059,51.5995,51.6439,649398.0
2020-04-24 12:00:00,58.26,58.51,58.0,58.5,1024589.0,51.6439,51.8655,51.4134,51.8566,1024589.0
2020-04-24 12:10:00,58.5,58.65,58.43,58.6,893849.0,51.8566,51.9896,51.7945,51.9452,893849.0
2020-04-24 12:20:00,58.6,58.61,58.32,58.53,952757.0,51.9452,51.9541,51.697,51.8832,952757.0
2020-04-24 12:30:00,58.51,58.56,58.13,58.22,749420.0,51.8655,51.9098,51.5286,51.6084,749420.0
2020-04-24 12:40:00,58.22,58.29,58.15,58.23,488614.0,51.6084,51.6704,51.5463,51.6173,488614.0
2020-04-24 12:50:00,58.22,58.27,58.05,58.15,433079.0,51.6084,51.6527,51.4577,51.5463,433079.0
2020-04-24 13:00:00,58.15,58.3,58.08,58.11,523063.0,51.5463,51.6793,51.4843,51.5109,523063.0
2020-04-24 13:10:00,58.1,58.13,57.92,58.04,597150.0,51.502,51.5286,51.3425,51.4488,597150.0
2020-04-24 13:20:00,58.04,58.24,57.98,58.16,573024.0,51.4488,51.6261,51.3957,51.5552,573024.0
2020-04-24 13:30:00,58.16,58.45,58.11,58.43,437913.0,51.5552,51.8123,51.5109,51.7945,437913.0
2020-04-24 13:40:00,58.44,58.62,58.42,58.62,623421.0,51.8034,51.963,51.7857,51.963,623421.0
2020-04-24 13:50:00,58.62,59.07,58.61,59.05,1375683.0,51.963,52.3619,51.9541,52.3441,1375683.0
2020-04-24 14:00:00,59.04,59.08,58.8,58.98,906731.0,52.3353,52.3707,52.1225,52.2821,906731.0
2020-04-24 14:10:00,58.98,58.98,58.76,58.87,499491.0,52.2821,52.2821,52.0871,52.1846,499491.0
2020-04-24 14:20:00,58.87,58.95,58.75,58.85,437903.0,52.1846,52.2555,52.0782,52.1669,437903.0
2020-04-24 14:30:00,58.84,59.02,58.79,59.01,436404.0,52.158,52.3175,52.1137,52.3087,436404.0
2020-04-24 14:40:00,59.0,59.0,58.68,58.77,611409.0,52.2998,52.2998,52.0162,52.0959,611409.0
2020-04-24 14:50:00,58.77,58.81,58.53,58.6,608863.0,52.0959,52.1314,51.8832,51.9452,608863.0
2020-04-24 15:00:00,58.61,58.95,58.55,58.94,716969.0,51.9541,52.2555,51.9009,52.2466,716969.0
2020-04-24 15:10:00,58.92,58.99,58.75,58.95,702917.0,52.2289,52.291,52.0782,52.2555,702917.0
2020-04-24 15:20:00,58.95,59.04,58.87,59.02,748944.0,52.2555,52.3353,52.1846,52.3175,748944.0
2020-04-24 15:30:00,59.02,59.22,58.91,59.16,938913.0,52.3175,52.4948,52.22,52.4416,938913.0
2020-04-24 15:40:00,59.16,59.4,59.12,59.19,1353870.0,52.4416,52.6544,52.4062,52.4682,1353870.0
2020-04-24 15:50:00,59.19,59.3,59.03,59.27,2083207.0,52.4682,52.5657,52.3264,52.5392,2083207.0
2020-04-27 09:30:00,59.79,59.83,58.93,59.1,1293621.0,53.0001,53.0356,52.2378,52.3885,1293621.0
2020-04-27 09:40:00,59.09,59.42,59.03,59.16,762700.0,52.3796,52.6721,52.3264,52.4416,762700.0
2020-04-27 09:50:00,59.16,59.35,59.05,59.19,749068.0,52.4416,52.6101,52.3441,52.4682,749068.0
2020-04-27 10:00:00,59.2,59.33,59.06,59.2,453109.0,52.4771,52.5923,52.353,52.4771,453109.0
2020-04-27 10:10:00,59.2,59.29,59.07,59.19,371056.0,52.4771,52.5569,52.3619,52.4682,371056.0
2020-04-27 10:20:00,59.19,59.26,58.82,58.87,561193.0,52.4682,52.5303,52.1403,52.1846,561193.0
2020-04-27 10:30:00,58.87,59.02,58.7,58.82,567702.0,52.1846,52.3175,52.0339,52.1403,567702.0
2020-04-27 10:40:00,58.83,58.94,58.61,58.71,553324.0,52.1491,52.2466,51.9541,52.0428,553324.0
2020-04-27 10:50:00,58.71,58.8,58.38,58.42,760964.0,52.0428,52.1225,51.7502,51.7857,760964.0
2020-04-27 11:00:00,58.43,58.53,58.4,58.48,566844.0,51.7945,51.8832,51.768,51.8389,566844.0
2020-04-27 11:10:00,58.47,58.81,58.43,58.79,507891.0,51.83,52.1314,51.7945,52.1137,507891.0
2020-04-27 11:20:00,58.79,58.94,58.67,58.85,469405.0,52.1137,52.2466,52.0073,52.1669,469405.0
2020-04-27 11:30:00,58.85,59.05,58.79,58.99,540780.0,52.1669,52.3441,52.1137,52.291,540780.0
2020-04-27 11:40:00,59.0,59.19,58.98,59.13,556673.0,52.2998,52.4682,52.2821,52.4151,556673.0
2020-04-27 11:50:00,59.13,59.16,58.99,59.01,482399.0,52.4151,52.4416,52.291,52.3087,482399.0
2020-04-27 12:00:00,59.01,59.02,58.8,58.86,454896.0,52.3087,52.3175,52.1225,52.1757,454896.0
2020-04-27 12:10:00,58.85,58.95,58.8,58.89,247160.0,52.1669,52.2555,52.1225,52.2023,247160.0
2020-04-27 12:20:00,58.88,58.89,58.67,58.75,297228.0,52.1934,52.2023,52.0073,52.0782,297228.0
2020-04-27 12:30:00,58.75,59.08,58.74,58.9,463777.0,52.0782,52.3707,52.0693,52.2112,463777.0
2020-04-27 12:40:00,58.89,58.96,58.82,58.95,226211.0,52.2023,52.2644,52.1403,52.2555,226211.0
2020-04-27 12:50:00,58.95,59.12,58.91,59.12,357561.0,52.2555,52.4062,52.22,52.4062,357561.0
2020-04-27 13:00:00,59.12,59.12,58.91,58.96,234863.0,52.4062,52.4062,52.22,52.2644,234863.0
2020-04-27 13:10:00,58.96,58.97,58.77,58.8,189504.0,52.2644,52.2732,52.0959,52.1225,189504.0
2020-04-27 13:20:00,58.81,58.88,58.65,58.86,316999.0,52.1314,52.1934,51.9896,52.1757,316999.0
2020-04-27 13:30:00,58.87,58.88,58.63,58.85,386990.0,52.1846,52.1934,51.9718,52.1669,386990.0
2020-04-27 13:40:00,58.84,58.91,58.79,58.9,250857.0,52.158,52.22,52.1137,52.2112,250857.0
2020-04-27 13:50:00,58.89,59.04,58.88,58.99,308041.0,52.2023,52.3353,52.1934,52.291,308041.0
2020-04-27 14:00:00,58.99,59.15,58.99,58.99,463852.0,52.291,52.4328,52.291,52.291,463852.0
2020-04-27 14:10:00,58.98,59.1,58.94,59.01,263379.0,52.2821,52.3885,52.2466,52.3087,263379.0
2020-04-27 14:20:00,59.01,59.08,58.95,58.95,214980.0,52.3087,52.3707,52.2555,52.2555,214980.0
2020-04-27 14:30:00,58.96,59.03,58.91,59.0,243324.0,52.2644,52.3264,52.22,52.2998,243324.0
2020-04-27 14:40:00,58.99,59.27,58.99,59.27,480449.0,52.291,52.5392,52.291,52.5392,480449.0
2020-04-27 14:50:00,59.27,59.43,59.22,59.29,575718.0,52.5392,52.681,52.4948,52.5569,575718.0
2020-04-27 15:00:00,59.29,59.53,59.25,59.27,910655.0,52.5569,52.7696,52.5214,52.5392,910655.0
2020-04-27 15:10:00,59.27,59.38,59.27,59.37,300253.0,52.5392,52.6367,52.5392,52.6278,300253.0
2020-04-27 15:20:00,59.37,59.45,59.24,59.28,439712.0,52.6278,52.6987,52.5126,52.548,439712.0
2020-04-27 15:30:00,59.28,59.47,59.25,59.38,548802.0,52.548,52.7164,52.5214,52.6367,548802.0
2020-04-27 15:40:00,59.39,59.47,59.32,59.39,523677.0,52.6455,52.7164,52.5835,52.6455,523677.0
2020-04-27 15:50:00,59.39,59.53,59.29,59.48,2253548.0,52.6455,52.7696,52.5569,52.7253,2253548.0
2020-04-28 09:30:00,59.95,60.22,59.38,59.81,1562514.0,53.1419,53.3813,52.6367,53.0178,1562514.0
2020-04-28 09:40:00,59.81,59.82,59.38,59.46,673146.0,53.0178,53.0267,52.6367,52.7076,673146.0
2020-04-28 09:50:00,59.47,59.85,59.46,59.68,612368.0,52.7164,53.0533,52.7076,52.9026,612368.0
2020-04-28 10:00:00,59.68,59.83,59.51,59.59,457019.0,52.9026,53.0356,52.7519,52.8228,457019.0
2020-04-28 10:10:00,59.59,59.62,59.32,59.36,395556.0,52.8228,52.8494,52.5835,52.6189,395556.0
2020-04-28 10:20:00,59.36,59.36,59.15,59.32,640767.0,52.6189,52.6189,52.4328,52.5835,640767.0
2020-04-28 10:30:00,59.32,59.34,59.17,59.18,532266.0,52.5835,52.6012,52.4505,52.4594,532266.0
2020-04-28 10:40:00,59.18,59.24,58.87,58.94,508530.0,52.4594,52.5126,52.1846,52.2466,508530.0
2020-04-28 10:50:00,58.94,59.12,58.57,58.62,506499.0,52.2466,52.4062,51.9186,51.963,506499.0
2020-04-28 11:00:00,58.63,58.84,58.57,58.65,390103.0,51.9718,52.158,51.9186,51.9896,390103.0
2020-04-28 11:10:00,58.65,58.66,58.31,58.4,816205.0,51.9896,51.9984,51.6882,51.768,816205.0
2020-04-28 11:20:00,58.4,58.53,58.34,58.42,573662.0,51.768,51.8832,51.7148,51.7857,573662.0
2020-04-28 11:30:00,58.43,58.58,58.4,58.5,522645.0,51.7945,51.9275,51.768,51.8566,522645.0
2020-04-28 11:40:00,58.5,58.52,58.4,58.46,273831.0,51.8566,51.8743,51.768,51.8211,273831.0
2020-04-28 11:50:00,58.45,58.51,58.32,58.46,451162.0,51.8123,51.8655,51.697,51.8211,451162.0
2020-04-28 12:00:00,58.48,58.65,58.36,58.65,1098469.0,51.8389,51.9896,51.7325,51.9896,1098469.0
2020-04-28 12:10:00,58.65,58.77,58.26,58.28,480961.0,51.9896,52.0959,51.6439,51.6616,480961.0
2020-04-28 12:20:00,58.28,58.58,58.27,58.56,594077.0,51.6616,51.9275,51.6527,51.9098,594077.0
2020-04-28 12:30:00,58.55,58.74,58.48,58.68,640111.0,51.9009,52.0693,51.8389,52.0162,640111.0
2020-04-28 12:40:00,58.67,58.75,58.64,58.73,315602.0,52.0073,52.0782,51.9807,52.0605,315602.0
2020-04-28 12:50:00,58.73,58.95,58.72,58.93,360578.0,52.0605,52.2555,52.0516,52.2378,360578.0
2020-04-28 13:00:00,58.93,59.0,58.87,58.9,285956.0,52.2378,52.2998,52.1846,52.2112,285956.0
2020-04-28 13:10:00,58.91,58.95,58.81,58.81,195055.0,52.22,52.2555,52.1314,52.1314,195055.0
2020-04-28 13:20:00,58.82,58.96,58.81,58.92,229363.0,52.1403,52.2644,52.1314,52.2289,229363.0
2020-04-28 13:30:00,58.91,59.04,58.89,58.95,224852.0,52.22,52.3353,52.2023,52.2555,224852.0
2020-04-28 13:40:00,58.94,59.15,58.93,59.1,319108.0,52.2466,52.4328,52.2378,52.3885,319108.0
2020-04-28 13:50:00,59.1,59.16,59.08,59.09,145872.0,52.3885,52.4416,52.3707,52.3796,145872.0
2020-04-28 14:00:00,59.08,59.38,59.08,59.37,411654.0,52.3707,52.6367,52.3707,52.6278,411654.0
2020-04-28 14:10:00,59.37,59.55,59.36,59.53,452997.0,52.6278,52.7874,52.6189,52.7696,452997.0
2020-04-28 14:20:00,59.53,59.69,59.5,59.58,328716.0,52.7696,52.9115,52.743,52.814,328716.0
2020-04-28 14:30:00,59.58,59.61,59.41,59.43,323420.0,52.814,52.8405,52.6633,52.681,323420.0
2020-04-28 14:40:00,59.43,59.47,59.31,59.37,295171.0,52.681,52.7164,52.5746,52.6278,295171.0
2020-04-28 14:50:00,59.36,59.42,59.16,59.22,238586.0,52.6189,52.6721,52.4416,52.4948,238586.0
2020-04-28 15:00:00,59.21,59.49,59.17,59.47,304356.0,52.486,52.7342,52.4505,52.7164,304356.0
2020-04-28 15:10:00,59.47,59.52,59.42,59.48,222852.0,52.7164,52.7608,52.6721,52.7253,222852.0
2020-04-28 15:20:00,59.48,59.68,59.19,59.36,434411.0,52.7253,52.9026,52.4682,52.6189,434411.0
2020-04-28 15:30:00,59.35,59.42,59.21,59.31,301601.0,52.6101,52.6721,52.486,52.5746,301601.0
2020-04-28 15:40:00,59.32,59.33,58.99,59.0,432616.0,52.5835,52.5923,52.291,52.2998,432616.0
2020-04-28 15:50:00,59.0,59.11,58.67,58.73,2277492.0,52.2998,52.3973,52.0073,52.0605,2277492.0
2020-04-29 09:30:00,59.4,59.94,59.32,59.94,1245892.0,52.6544,53.1331,52.5835,53.1331,1245892.0
2020-04-29 09:40:00,59.93,60.19,59.76,60.09,790614.0,53.1242,53.3547,52.9735,53.266,790614.0
2020-04-29 09:50:00,60.09,60.34,60.08,60.24,599759.0,53.266,53.4876,53.2572,53.399,599759.0
2020-04-29 10:00:00,60.25,60.43,60.13,60.37,740503.0,53.4079,53.5674,53.3015,53.5142,740503.0
2020-04-29 10:10:00,60.36,60.85,60.34,60.79,1129033.0,53.5054,53.9397,53.4876,53.8865,1129033.0
2020-04-29 10:20:00,60.79,61.07,60.77,60.97,1340313.0,53.8865,54.1347,53.8688,54.0461,1340313.0
2020-04-29 10:30:00,60.98,61.22,60.88,60.98,816848.0,54.055,54.2677,53.9663,54.055,816848.0
2020-04-29 10:40:00,60.97,61.13,60.85,60.95,580670.0,54.0461,54.1879,53.9397,54.0284,580670.0
2020-04-29 10:50:00,60.94,61.12,60.94,61.01,467468.0,54.0195,54.1791,54.0195,54.0816,467468.0
2020-04-29 11:00:00,61.01,61.2,60.87,61.17,1018034.0,54.0816,54.25,53.9575,54.2234,1018034.0
2020-04-29 11:10:00,61.16,61.25,61.06,61.17,452990.0,54.2145,54.2943,54.1259,54.2234,452990.0
2020-04-29 11:20:00,61.18,61.24,61.12,61.19,445521.0,54.2323,54.2854,54.1791,54.2411,445521.0
2020-04-29 11:30:00,61.19,61.27,61.01,61.19,597775.0,54.2411,54.312,54.0816,54.2411,597775.0
2020-04-29 11:40:00,61.2,61.41,61.05,61.4,775785.0,54.25,54.4361,54.117,54.4273,775785.0
2020-04-29 11:50:00,61.41,61.5,61.29,61.35,527171.0,54.4361,54.5159,54.3298,54.3829,527171.0
2020-04-29 12:00:00,61.36,61.5,61.34,61.48,357964.0,54.3918,54.5159,54.3741,54.4982,357964.0
2020-04-29 12:10:00,61.48,61.5,61.39,61.46,471955.0,54.4982,54.5159,54.4184,54.4805,471955.0
2020-04-29 12:20:00,61.46,61.74,61.45,61.73,919809.0,54.4805,54.7287,54.4716,54.7198,919809.0
2020-04-29 12:30:00,61.73,61.9,61.63,61.89,567924.0,54.7198,54.8705,54.6311,54.8616,567924.0
2020-04-29 12:40:00,61.88,61.93,61.73,61.77,483643.0,54.8528,54.8971,54.7198,54.7552,483643.0
2020-04-29 12:50:00,61.78,61.88,61.59,61.63,360645.0,54.7641,54.8528,54.5957,54.6311,360645.0
2020-04-29 13:00:00,61.63,61.76,61.62,61.64,285341.0,54.6311,54.7464,54.6223,54.64,285341.0
2020-04-29 13:10:00,61.64,61.7,61.59,61.63,293291.0,54.64,54.6932,54.5957,54.6311,293291.0
2020-04-29 13:20:00,61.63,61.64,61.46,61.47,332339.0,54.6311,54.64,54.4805,54.4893,332339.0
2020-04-29 13:30:00,61.47,61.5,61.33,61.33,304577.0,54.4893,54.5159,54.3652,54.3652,304577.0
2020-04-29 13:40:00,61.34,61.44,61.3,61.43,304649.0,54.3741,54.4627,54.3386,54.4539,304649.0
2020-04-29 13:50:00,61.42,61.62,61.4,61.52,269964.0,54.445,54.6223,54.4273,54.5336,269964.0
2020-04-29 14:00:00,61.53,61.71,61.36,61.4,554445.0,54.5425,54.7021,54.3918,54.4273,554445.0
2020-04-29 14:10:00,61.4,61.46,61.16,61.21,413808.0,54.4273,54.4805,54.2145,54.2588,413808.0
2020-04-29 14:20:00,61.22,61.4,61.19,61.29,220314.0,54.2677,54.4273,54.2411,54.3298,220314.0
2020-04-29 14:30:00,61.31,61.41,61.22,61.37,251112.0,54.3475,54.4361,54.2677,54.4007,251112.0
2020-04-29 14:40:00,61.37,61.54,61.33,61.51,345883.0,54.4007,54.5514,54.3652,54.5248,345883.0
2020-04-29 14:50:00,61.51,61.75,61.45,61.73,377130.0,54.5248,54.7375,54.4716,54.7198,377130.0
2020-04-29 15:00:00,61.72,61.9,61.66,61.88,476911.0,54.7109,54.8705,54.6577,54.8528,476911.0
2020-04-29 15:10:00,61.88,61.97,61.83,61.96,468146.0,54.8528,54.9325,54.8084,54.9237,468146.0
2020-04-29 15:20:00,61.96,62.03,61.87,61.93,733685.0,54.9237,54.9857,54.8439,54.8971,733685.0
2020-04-29 15:30:00,61.93,62.01,61.82,62.0,578942.0,54.8971,54.968,54.7996,54.9591,578942.0
2020-04-29 15:40:00,61.99,62.02,61.85,61.92,725487.0,54.9503,54.9769,54.8262,54.8882,725487.0
2020-04-29 15:50:00,61.92,61.94,61.7,61.79,2059419.0,54.8882,54.9059,54.6932,54.773,2059419.0
2020-04-30 09:30:00,61.42,61.54,60.87,60.94,1268293.0,54.445,54.5514,53.9575,54.0195,1268293.0
2020-04-30 09:40:00,60.93,60.93,60.52,60.53,646119.0,54.0106,54.0106,53.6472,53.6561,646119.0
2020-04-30 09:50:00,60.54,60.73,60.42,60.6,716337.0,53.6649,53.8334,53.5586,53.7181,716337.0
2020-04-30 10:00:00,60.59,60.71,60.31,60.37,668774.0,53.7093,53.8156,53.4611,53.5142,668774.0
2020-04-30 10:10:00,60.38,60.46,60.09,60.1,579792.0,53.5231,53.594,53.266,53.2749,579792.0
2020-04-30 10:20:00,60.1,60.31,59.93,60.24,546390.0,53.2749,53.4611,53.1242,53.399,546390.0
2020-04-30 10:30:00,60.24,60.39,60.19,60.2,431380.0,53.399,53.532,53.3547,53.3635,431380.0
2020-04-30 10:40:00,60.21,60.25,60.02,60.16,400929.0,53.3724,53.4079,53.204,53.3281,400929.0
2020-04-30 10:50:00,60.15,60.33,60.11,60.23,255061.0,53.3192,53.4788,53.2838,53.3901,255061.0
2020-04-30 11:00:00,60.23,60.55,60.23,60.53,316257.0,53.3901,53.6738,53.3901,53.6561,316257.0
2020-04-30 11:10:00,60.53,60.54,60.3,60.37,272043.0,53.6561,53.6649,53.4522,53.5142,272043.0
2020-04-30 11:20:00,60.37,60.5,60.31,60.44,234666.0,53.5142,53.6295,53.4611,53.5763,234666.0
2020-04-30 11:30:00,60.44,60.5,60.26,60.38,259471.0,53.5763,53.6295,53.4167,53.5231,259471.0
2020-04-30 11:40:00,60.37,60.55,60.24,60.25,281299.0,53.5142,53.6738,53.399,53.4079,281299.0
2020-04-30 11:50:00,60.26,60.34,60.14,60.15,246629.0,53.4167,53.4876,53.3104,53.3192,246629.0
2020-04-30 12:00:00,60.15,60.15,59.97,60.07,315203.0,53.3192,53.3192,53.1597,53.2483,315203.0
2020-04-30 12:10:00,60.08,60.16,60.03,60.05,164038.0,53.2572,53.3281,53.2128,53.2306,164038.0
2020-04-30 12:20:00,60.06,60.1,59.89,59.91,311149.0,53.2394,53.2749,53.0887,53.1065,311149.0
2020-04-30 12:30:00,59.9,59.91,59.75,59.84,330028.0,53.0976,53.1065,52.9646,53.0444,330028.0
2020-04-30 12:40:00,59.85,60.04,59.78,60.04,190132.0,53.0533,53.2217,52.9912,53.2217,190132.0
2020-04-30 12:50:00,60.04,60.27,60.01,60.2,191071.0,53.2217,53.4256,53.1951,53.3635,191071.0
2020-04-30 13:00:00,60.18,60.19,60.02,60.16,224172.0,53.3458,53.3547,53.204,53.3281,224172.0
2020-04-30 13:10:00,60.16,60.29,60.06,60.12,223859.0,53.3281,53.4433,53.2394,53.2926,223859.0
2020-04-30 13:20:00,60.13,60.18,60.06,60.08,146607.0,53.3015,53.3458,53.2394,53.2572,146607.0
2020-04-30 13:30:00,60.09,60.14,59.99,60.0,326530.0,53.266,53.3104,53.1774,53.1863,326530.0
2020-04-30 13:40:00,60.0,60.04,59.9,60.0,164764.0,53.1863,53.2217,53.0976,53.1863,164764.0
2020-04-30 13:50:00,60.0,60.03,59.88,59.92,160692.0,53.1863,53.2128,53.0799,53.1153,160692.0
2020-04-30 14:00:00,59.93,60.2,59.88,60.17,163753.0,53.1242,53.3635,53.0799,53.3369,163753.0
2020-04-30 14:10:00,60.17,60.27,60.07,60.08,178499.0,53.3369,53.4256,53.2483,53.2572,178499.0
2020-04-30 14:20:00,60.08,60.14,60.0,60.1,146197.0,53.2572,53.3104,53.1863,53.2749,146197.0
2020-04-30 14:30:00,60.1,60.16,59.86,59.93,224674.0,53.2749,53.3281,53.0622,53.1242,224674.0
2020-04-30 14:40:00,59.92,60.03,59.86,59.97,265833.0,53.1153,53.2128,53.0622,53.1597,265833.0
2020-04-30 14:50:00,59.98,60.05,59.9,60.02,228331.0,53.1685,53.2306,53.0976,53.204,228331.0
2020-04-30 15:00:00,60.02,60.22,59.97,60.18,236781.0,53.204,53.3813,53.1597,53.3458,236781.0
2020-04-30 15:10:00,60.19,60.42,60.12,60.38,334620.0,53.3547,53.5586,53.2926,53.5231,334620.0
2020-04-30 15:20:00,60.38,60.53,60.34,60.4,356647.0,53.5231,53.6561,53.4876,53.5408,356647.0
2020-04-30 15:30:00,60.4,60.47,60.16,60.21,347908.0,53.5408,53.6029,53.3281,53.3724,347908.0
2020-04-30 15:40:00,60.2,60.23,60.06,60.08,403474.0,53.3635,53.3901,53.2394,53.2572,403474.0
2020-04-30 15:50:00,60.09,60.18,59.91,59.96,2418464.0,53.266,53.3458,53.1065,53.1508,2418464.0
2020-05-01 09:30:00,58.9,59.28,58.52,59.21,802560.0,52.2112,52.548,51.8743,52.486,802560.0
2020-05-01 09:40:00,59.22,59.32,58.79,59.0,431205.0,52.4948,52.5835,52.1137,52.2998,431205.0
2020-05-01 09:50:00,58.99,58.99,58.65,58.83,339089.0,52.291,52.291,51.9896,52.1491,339089.0
2020-05-01 10:00:00,58.83,59.13,58.83,58.86,398680.0,52.1491,52.4151,52.1491,52.1757,398680.0
2020-05-01 10:10:00,58.86,58.93,58.48,58.56,409034.0,52.1757,52.2378,51.8389,51.9098,409034.0
2020-05-01 10:20:00,58.56,58.67,58.48,58.58,322051.0,51.9098,52.0073,51.8389,51.9275,322051.0
2020-05-01 10:30:00,58.58,58.75,58.31,58.55,494622.0,51.9275,52.0782,51.6882,51.9009,494622.0
2020-05-01 10:40:00,58.55,58.69,58.47,58.65,229222.0,51.9009,52.025,51.83,51.9896,229222.0
2020-05-01 10:50:00,58.66,58.71,58.51,58.53,321369.0,51.9984,52.0428,51.8655,51.8832,321369.0
2020-05-01 11:00:00,58.53,58.55,58.44,58.49,246174.0,51.8832,51.9009,51.8034,51.8477,246174.0
2020-05-01 11:10:00,58.49,58.5,58.27,58.3,351803.0,51.8477,51.8566,51.6527,51.6793,351803.0
2020-05-01 11:20:00,58.31,58.36,58.22,58.24,254945.0,51.6882,51.7325,51.6084,51.6261,254945.0
2020-05-01 11:30:00,58.23,58.26,58.12,58.23,277807.0,51.6173,51.6439,51.5198,51.6173,277807.0
2020-05-01 11:40:00,58.23,58.24,57.9,57.95,446733.0,51.6173,51.6261,51.3247,51.3691,446733.0
2020-05-01 11:50:00,57.95,57.96,57.76,57.8,328349.0,51.3691,51.3779,51.2006,51.2361,328349.0
2020-05-01 12:00:00,57.8,57.8,57.64,57.77,472513.0,51.2361,51.2361,51.0943,51.2095,472513.0
2020-05-01 12:10:00,57.77,57.98,57.77,57.96,327991.0,51.2095,51.3957,51.2095,51.3779,327991.0
2020-05-01 12:20:00,57.96,58.03,57.93,57.93,292575.0,51.3779,51.44,51.3513,51.3513,292575.0
2020-05-01 12:30:00,57.92,58.07,57.87,57.92,334645.0,51.3425,51.4754,51.2981,51.3425,334645.0
2020-05-01 12:40:00,57.92,57.94,57.76,57.9,257948.0,51.3425,51.3602,51.2006,51.3247,257948.0
2020-05-01 12:50:00,57.91,57.96,57.84,57.87,140644.0,51.3336,51.3779,51.2716,51.2981,140644.0
2020-05-01 13:00:00,57.87,58.04,57.86,57.91,220647.0,51.2981,51.4488,51.2893,51.3336,220647.0
2020-05-01 13:10:00,57.91,57.94,57.72,57.82,213404.0,51.3336,51.3602,51.1652,51.2538,213404.0
2020-05-01 13:20:00,57.83,57.92,57.78,57.84,172437.0,51.2627,51.3425,51.2184,51.2716,172437.0
2020-05-01 13:30:00,57.84,57.94,57.78,57.78,166535.0,51.2716,51.3602,51.2184,51.2184,166535.0
2020-05-01 13:40:00,57.78,57.85,57.74,57.81,233750.0,51.2184,51.2804,51.1829,51.245,233750.0
2020-05-01 13:50:00,57.8,57.89,57.78,57.89,242580.0,51.2361,51.3159,51.2184,51.3159,242580.0
2020-05-01 14:00:00,57.88,57.94,57.73,57.74,282981.0,51.307,51.3602,51.174,51.1829,282981.0
2020-05-01 14:10:00,57.73,57.8,57.71,57.79,276028.0,51.174,51.2361,51.1563,51.2272,276028.0
2020-05-01 14:20:00,57.79,57.95,57.78,57.91,200196.0,51.2272,51.3691,51.2184,51.3336,200196.0
2020-05-01 14:30:00,57.91,57.97,57.83,57.96,169573.0,51.3336,51.3868,51.2627,51.3779,169573.0
2020-05-01 14:40:00,57.95,58.03,57.85,57.97,192265.0,51.3691,51.44,51.2804,51.3868,192265.0
2020-05-01 14:50:00,57.98,58.02,57.89,58.0,189848.0,51.3957,51.4311,51.3159,51.4134,189848.0
2020-05-01 15:00:00,58.0,58.09,57.84,57.85,403317.0,51.4134,51.4932,51.2716,51.2804,403317.0
2020-05-01 15:10:00,57.85,57.95,57.81,57.9,316789.0,51.2804,51.3691,51.245,51.3247,316789.0
2020-05-01 15:20:00,57.9,57.94,57.75,57.76,300384.0,51.3247,51.3602,51.1918,51.2006,300384.0
2020-05-01 15:30:00,57.76,57.8,57.52,57.61,625658.0,51.2006,51.2361,50.9879,51.0677,625658.0
2020-05-01 15:40:00,57.61,57.69,57.39,57.59,949532.0,51.0677,51.1386,50.8727,51.0499,949532.0
2020-05-01 15:50:00,57.59,57.62,57.31,57.51,2500335.0,51.0499,51.0765,50.8017,50.979,2500335.0
2020-05-04 09:30:00,57.12,57.2,56.31,57.04,1373554.0,50.6333,50.7042,49.9153,50.5624,1373554.0
2020-05-04 09:40:00,57.05,57.25,56.92,57.02,523772.0,50.5713,50.7486,50.456,50.5447,523772.0
2020-05-04 09:50:00,57.02,57.33,57.02,57.09,463344.0,50.5447,50.8195,50.5447,50.6067,463344.0
2020-05-04 10:00:00,57.08,57.18,57.0,57.11,518181.0,50.5979,50.6865,50.5269,50.6245,518181.0
2020-05-04 10:10:00,57.11,57.34,57.06,57.19,414449.0,50.6245,50.8283,50.5801,50.6954,414449.0
2020-05-04 10:20:00,57.19,57.24,57.03,57.13,604097.0,50.6954,50.7397,50.5535,50.6422,604097.0
2020-05-04 10:30:00,57.13,57.19,56.95,57.1,453905.0,50.6422,50.6954,50.4826,50.6156,453905.0
2020-05-04 10:40:00,57.09,57.4,57.04,57.34,382317.0,50.6067,50.8815,50.5624,50.8283,382317.0
2020-05-04 10:50:00,57.35,57.36,57.11,57.11,307204.0,50.8372,50.8461,50.6245,50.6245,307204.0
2020-05-04 11:00:00,57.11,57.29,57.08,57.17,374393.0,50.6245,50.784,50.5979,50.6776,374393.0
2020-05-04 11:10:00,57.16,57.25,57.02,57.05,397267.0,50.6688,50.7486,50.5447,50.5713,397267.0
2020-05-04 11:20:00,57.05,57.25,57.04,57.08,315586.0,50.5713,50.7486,50.5624,50.5979,315586.0
2020-05-04 11:30:00,57.08,57.25,57.08,57.21,313323.0,50.5979,50.7486,50.5979,50.7131,313323.0
2020-05-04 11:40:00,57.22,57.38,57.19,57.35,538628.0,50.722,50.8638,50.6954,50.8372,538628.0
2020-05-04 11:50:00,57.36,57.44,57.3,57.35,287252.0,50.8461,50.917,50.7929,50.8372,287252.0
2020-05-04 12:00:00,57.34,57.45,57.33,57.36,199590.0,50.8283,50.9258,50.8195,50.8461,199590.0
2020-05-04 12:10:00,57.36,57.36,57.21,57.26,214639.0,50.8461,50.8461,50.7131,50.7574,214639.0
2020-05-04 12:20:00,57.26,57.31,57.19,57.27,196576.0,50.7574,50.8017,50.6954,50.7663,196576.0
2020-05-04 12:30:00,57.28,57.3,56.98,57.0,266407.0,50.7751,50.7929,50.5092,50.5269,266407.0
2020-05-04 12:40:00,57.0,57.02,56.86,56.89,270067.0,50.5269,50.5447,50.4028,50.4294,270067.0
2020-05-04 12:50:00,56.89,56.9,56.77,56.82,278292.0,50.4294,50.4383,50.3231,50.3674,278292.0
2020-05-04 13:00:00,56.82,56.98,56.78,56.98,254527.0,50.3674,50.5092,50.3319,50.5092,254527.0
2020-05-04 13:10:00,56.96,56.96,56.73,56.89,459803.0,50.4915,50.4915,50.2876,50.4294,459803.0
2020-05-04 13:20:00,56.89,56.89,56.79,56.87,206721.0,50.4294,50.4294,50.3408,50.4117,206721.0
2020-05-04 13:30:00,56.87,56.96,56.87,56.93,193146.0,50.4117,50.4915,50.4117,50.4649,193146.0
2020-05-04 13:40:00,56.93,56.98,56.88,56.97,154643.0,50.4649,50.5092,50.4206,50.5003,154643.0
2020-05-04 13:50:00,56.98,57.05,56.95,57.03,173478.0,50.5092,50.5713,50.4826,50.5535,173478.0
2020-05-04 14:00:00,57.03,57.1,57.0,57.09,213347.0,50.5535,50.6156,50.5269,50.6067,213347.0
2020-05-04 14:10:00,57.1,57.21,57.09,57.17,185517.0,50.6156,50.7131,50.6067,50.6776,185517.0
2020-05-04 14:20:00,57.17,57.18,57.08,57.14,154139.0,50.6776,50.6865,50.5979,50.651,154139.0
2020-05-04 14:30:00,57.13,57.2,57.0,57.03,195529.0,50.6422,50.7042,50.5269,50.5535,195529.0
2020-05-04 14:40:00,57.03,57.15,57.0,57.15,164089.0,50.5535,50.6599,50.5269,50.6599,164089.0
2020-05-04 14:50:00,57.15,57.21,57.12,57.19,291546.0,50.6599,50.7131,50.6333,50.6954,291546.0
2020-05-04 15:00:00,57.19,57.29,57.16,57.28,281396.0,50.6954,50.784,50.6688,50.7751,281396.0
2020-05-04 15:10:00,57.28,57.46,57.28,57.46,233348.0,50.7751,50.9347,50.7751,50.9347,233348.0
2020-05-04 15:20:00,57.46,57.71,57.45,57.67,384441.0,50.9347,51.1563,50.9258,51.1209,384441.0
2020-05-04 15:30:00,57.67,57.75,57.58,57.68,377996.0,51.1209,51.1918,51.0411,51.1297,377996.0
2020-05-04 15:40:00,57.69,57.85,57.69,57.85,351617.0,51.1386,51.2804,51.1386,51.2804,351617.0
2020-05-04 15:50:00,57.84,58.07,57.72,57.99,1127513.0,51.2716,51.4754,51.1652,51.4045,1127513.0
2020-05-05 09:30:00,58.79,59.05,58.5,58.86,1076900.0,52.1137,52.3441,51.8566,52.1757,1076900.0
2020-05-05 09:40:00,58.85,59.0,58.72,59.0,482638.0,52.1669,52.2998,52.0516,52.2998,482638.0
2020-05-05 09:50:00,59.0,59.03,58.78,58.94,370501.0,52.2998,52.3264,52.1048,52.2466,370501.0
2020-05-05 10:00:00,58.94,59.08,58.86,58.89,382633.0,52.2466,52.3707,52.1757,52.2023,382633.0
2020-05-05 10:10:00,58.89,58.97,58.72,58.94,363581.0,52.2023,52.2732,52.0516,52.2466,363581.0
2020-05-05 10:20:00,58.94,58.96,58.63,58.67,475966.0,52.2466,52.2644,51.9718,52.0073,475966.0
2020-05-05 10:30:00,58.68,58.77,58.57,58.76,323406.0,52.0162,52.0959,51.9186,52.0871,323406.0
2020-05-05 10:40:00,58.77,58.94,58.68,58.85,341931.0,52.0959,52.2466,52.0162,52.1669,341931.0
2020-05-05 10:50:00,58.85,58.87,58.74,58.82,191771.0,52.1669,52.1846,52.0693,52.1403,191771.0
2020-05-05 11:00:00,58.83,58.87,58.78,58.81,235623.0,52.1491,52.1846,52.1048,52.1314,235623.0
2020-05-05 11:10:00,58.81,58.84,58.75,58.83,209581.0,52.1314,52.158,52.0782,52.1491,209581.0
2020-05-05 11:20:00,58.83,58.94,58.79,58.88,245481.0,52.1491,52.2466,52.1137,52.1934,245481.0
2020-05-05 11:30:00,58.89,58.92,58.8,58.81,255113.0,52.2023,52.2289,52.1225,52.1314,255113.0
2020-05-05 11:40:00,58.81,59.02,58.81,58.97,192981.0,52.1314,52.3175,52.1314,52.2732,192981.0
2020-05-05 11:50:00,58.97,59.0,58.94,58.98,181066.0,52.2732,52.2998,52.2466,52.2821,181066.0
2020-05-05 12:00:00,58.99,59.08,58.98,59.07,276013.0,52.291,52.3707,52.2821,52.3619,276013.0
2020-05-05 12:10:00,59.07,59.09,59.03,59.06,179420.0,52.3619,52.3796,52.3264,52.353,179420.0
2020-05-05 12:20:00,59.06,59.06,58.87,58.89,276550.0,52.353,52.353,52.1846,52.2023,276550.0
2020-05-05 12:30:00,58.89,58.96,58.84,58.91,203195.0,52.2023,52.2644,52.158,52.22,203195.0
2020-05-05 12:40:00,58.91,58.93,58.76,58.82,217044.0,52.22,52.2378,52.0871,52.1403,217044.0
2020-05-05 12:50:00,58.82,58.91,58.8,58.86,177039.0,52.1403,52.22,52.1225,52.1757,177039.0
2020-05-05 13:00:00,58.87,59.02,58.86,58.96,300743.0,52.1846,52.3175,52.1757,52.2644,300743.0
2020-05-05 13:10:00,58.96,59.06,58.95,59.0,187883.0,52.2644,52.353,52.2555,52.2998,187883.0
2020-05-05 13:20:00,58.99,59.09,58.94,59.07,169588.0,52.291,52.3796,52.2466,52.3619,169588.0
2020-05-05 13:30:00,59.07,59.15,59.06,59.07,230063.0,52.3619,52.4328,52.353,52.3619,230063.0
2020-05-05 13:40:00,59.07,59.22,59.03,59.18,236112.0,52.3619,52.4948,52.3264,52.4594,236112.0
2020-05-05 13:50:00,59.19,59.23,59.13,59.19,172815.0,52.4682,52.5037,52.4151,52.4682,172815.0
2020-05-05 14:00:00,59.19,59.19,59.01,59.05,230356.0,52.4682,52.4682,52.3087,52.3441,230356.0
2020-05-05 14:10:00,59.04,59.18,59.02,59.15,295020.0,52.3353,52.4594,52.3175,52.4328,295020.0
2020-05-05 14:20:00,59.15,59.17,59.09,59.1,175665.0,52.4328,52.4505,52.3796,52.3885,175665.0
2020-05-05 14:30:00,59.1,59.15,59.05,59.06,157428.0,52.3885,52.4328,52.3441,52.353,157428.0
2020-05-05 14:40:00,59.05,59.15,59.04,59.14,154859.0,52.3441,52.4328,52.3353,52.4239,154859.0
2020-05-05 14:50:00,59.15,59.25,59.14,59.24,206674.0,52.4328,52.5214,52.4239,52.5126,206674.0
2020-05-05 15:00:00,59.23,59.25,59.18,59.25,187493.0,52.5037,52.5214,52.4594,52.5214,187493.0
2020-05-05 15:10:00,59.25,59.3,59.0,59.06,399054.0,52.5214,52.5657,52.2998,52.353,399054.0
2020-05-05 15:20:00,59.06,59.11,58.73,58.75,446876.0,52.353,52.3973,52.0605,52.0782,446876.0
2020-05-05 15:30:00,58.75,58.87,58.47,58.55,930105.0,52.0782,52.1846,51.83,51.9009,930105.0
2020-05-05 15:40:00,58.55,58.84,58.35,58.81,738723.0,51.9009,52.158,51.7236,52.1314,738723.0
2020-05-05 15:50:00,58.81,58.93,58.68,58.76,1424497.0,52.1314,52.2378,52.0162,52.0871,1424497.0
2020-05-06 09:30:00,59.04,59.6,58.94,59.53,1022335.0,52.6271,53.1263,52.538,53.0639,1022335.0
2020-05-06 09:40:00,59.53,59.67,59.33,59.46,390068.0,53.0639,53.1887,52.8856,53.0015,390068.0
2020-05-06 09:50:00,59.45,59.49,59.04,59.15,488679.0,52.9926,53.0282,52.6271,52.7252,488679.0
2020-05-06 10:00:00,59.16,59.3,59.03,59.09,353176.0,52.7341,52.8589,52.6182,52.6717,353176.0
2020-05-06 10:10:00,59.09,59.29,59.08,59.22,259278.0,52.6717,52.85,52.6628,52.7876,259278.0
2020-05-06 10:20:00,59.21,59.43,59.15,59.43,233048.0,52.7786,52.9747,52.7252,52.9747,233048.0
2020-05-06 10:30:00,59.43,59.58,59.41,59.43,317701.0,52.9747,53.1085,52.9569,52.9747,317701.0
2020-05-06 10:40:00,59.42,59.87,59.39,59.85,436104.0,52.9658,53.367,52.9391,53.3491,436104.0
2020-05-06 10:50:00,59.86,59.95,59.77,59.78,388204.0,53.358,53.4383,53.2778,53.2867,388204.0
2020-05-06 11:00:00,59.77,59.9,59.63,59.69,309676.0,53.2778,53.3937,53.153,53.2065,309676.0
2020-05-06 11:10:00,59.7,59.79,59.57,59.62,314698.0,53.2154,53.2956,53.0995,53.1441,314698.0
2020-05-06 11:20:00,59.62,59.66,59.51,59.57,286167.0,53.1441,53.1798,53.0461,53.0995,286167.0
2020-05-06 11:30:00,59.58,59.72,59.52,59.69,245922.0,53.1085,53.2332,53.055,53.2065,245922.0
2020-05-06 11:40:00,59.69,59.71,59.5,59.54,170893.0,53.2065,53.2243,53.0371,53.0728,170893.0
2020-05-06 11:50:00,59.52,59.55,59.4,59.53,207613.0,53.055,53.0817,52.948,53.0639,207613.0
2020-05-06 12:00:00,59.51,59.62,59.41,59.49,232286.0,53.0461,53.1441,52.9569,53.0282,232286.0
2020-05-06 12:10:00,59.49,59.62,59.45,59.6,164221.0,53.0282,53.1441,52.9926,53.1263,164221.0
2020-05-06 12:20:00,59.59,59.63,59.55,59.59,168960.0,53.1174,53.153,53.0817,53.1174,168960.0
2020-05-06 12:30:00,59.58,59.65,59.54,59.6,163738.0,53.1085,53.1708,53.0728,53.1263,163738.0
2020-05-06 12:40:00,59.61,59.66,59.53,59.66,143603.0,53.1352,53.1798,53.0639,53.1798,143603.0
2020-05-06 12:50:00,59.65,59.67,59.58,59.62,167823.0,53.1708,53.1887,53.1085,53.1441,167823.0
2020-05-06 13:00:00,59.62,59.66,59.51,59.6,225620.0,53.1441,53.1798,53.0461,53.1263,225620.0
2020-05-06 13:10:00,59.59,59.75,59.56,59.73,185907.0,53.1174,53.26,53.0906,53.2422,185907.0
2020-05-06 13:20:00,59.75,59.76,59.54,59.72,226827.0,53.26,53.2689,53.0728,53.2332,226827.0
2020-05-06 13:30:00,59.72,59.79,59.65,59.79,213514.0,53.2332,53.2956,53.1708,53.2956,213514.0
2020-05-06 13:40:00,59.79,59.83,59.73,59.78,215208.0,53.2956,53.3313,53.2422,53.2867,215208.0
2020-05-06 13:50:00,59.79,59.87,59.75,59.76,330604.0,53.2956,53.367,53.26,53.2689,330604.0
2020-05-06 14:00:00,59.77,59.77,59.57,59.6,290126.0,53.2778,53.2778,53.0995,53.1263,290126.0
2020-05-06 14:10:00,59.59,59.61,59.46,59.51,184629.0,53.1174,53.1352,53.0015,53.0461,184629.0
2020-05-06 14:20:00,59.51,59.72,59.49,59.57,302176.0,53.0461,53.2332,53.0282,53.0995,302176.0
2020-05-06 14:30:00,59.57,59.66,59.5,59.6,179076.0,53.0995,53.1798,53.0371,53.1263,179076.0
2020-05-06 14:40:00,59.6,59.68,59.52,59.65,304916.0,53.1263,53.1976,53.055,53.1708,304916.0
2020-05-06 14:50:00,59.64,59.68,59.5,59.52,175358.0,53.1619,53.1976,53.0371,53.055,175358.0
2020-05-06 15:00:00,59.52,59.6,59.47,59.6,312918.0,53.055,53.1263,53.0104,53.1263,312918.0
2020-05-06 15:10:00,59.59,59.66,59.5,59.62,257567.0,53.1174,53.1798,53.0371,53.1441,257567.0
2020-05-06 15:20:00,59.63,59.68,59.61,59.66,327744.0,53.153,53.1976,53.1352,53.1798,327744.0
2020-05-06 15:30:00,59.66,59.66,59.3,59.37,540287.0,53.1798,53.1798,52.8589,52.9213,540287.0
2020-05-06 15:40:00,59.37,59.42,59.08,59.11,468545.0,52.9213,52.9658,52.6628,52.6895,468545.0
2020-05-06 15:50:00,59.1,59.39,59.05,59.19,1143618.0,52.6806,52.9391,52.636,52.7608,1143618.0
2020-05-07 09:30:00,59.93,60.1,59.3,59.3,957901.0,53.4204,53.572,52.8589,52.8589,957901.0
2020-05-07 09:40:00,59.3,59.48,59.09,59.19,591363.0,52.8589,53.0193,52.6717,52.7608,591363.0
2020-05-07 09:50:00,59.19,59.37,59.13,59.36,374448.0,52.7608,52.9213,52.7073,52.9123,374448.0
2020-05-07 10:00:00,59.36,59.37,59.13,59.18,249411.0,52.9123,52.9213,52.7073,52.7519,249411.0
2020-05-07 10:10:00,59.18,59.19,58.92,59.11,508937.0,52.7519,52.7608,52.5201,52.6895,508937.0
2020-05-07 10:20:00,59.1,59.38,59.07,59.36,276484.0,52.6806,52.9302,52.6538,52.9123,276484.0
2020-05-07 10:30:00,59.35,59.52,59.24,59.27,229892.0,52.9034,53.055,52.8054,52.8321,229892.0
2020-05-07 10:40:00,59.28,59.4,59.02,59.05,240164.0,52.841,52.948,52.6093,52.636,240164.0
2020-05-07 10:50:00,59.04,59.22,58.97,59.19,313711.0,52.6271,52.7876,52.5647,52.7608,313711.0
2020-05-07 11:00:00,59.21,59.38,59.18,59.35,191384.0,52.7786,52.9302,52.7519,52.9034,191384.0
2020-05-07 11:10:00,59.35,59.54,59.33,59.51,191094.0,52.9034,53.0728,52.8856,53.0461,191094.0
2020-05-07 11:20:00,59.5,59.57,59.33,59.54,174796.0,53.0371,53.0995,52.8856,53.0728,174796.0
2020-05-07 11:30:00,59.54,59.62,59.46,59.57,213296.0,53.0728,53.1441,53.0015,53.0995,213296.0
2020-05-07 11:40:00,59.57,59.85,59.57,59.79,292632.0,53.0995,53.3491,53.0995,53.2956,292632.0
2020-05-07 11:50:00,59.79,59.8,59.69,59.73,160796.0,53.2956,53.3046,53.2065,53.2422,160796.0
2020-05-07 12:00:00,59.73,59.8,59.61,59.61,223231.0,53.2422,53.3046,53.1352,53.1352,223231.0
2020-05-07 12:10:00,59.61,59.71,59.57,59.65,206878.0,53.1352,53.2243,53.0995,53.1708,206878.0
2020-05-07 12:20:00,59.64,59.78,59.63,59.69,169422.0,53.1619,53.2867,53.153,53.2065,169422.0
2020-05-07 12:30:00,59.69,59.72,59.58,59.7,185483.0,53.2065,53.2332,53.1085,53.2154,185483.0
2020-05-07 12:40:00,59.7,59.74,59.62,59.68,225695.0,53.2154,53.2511,53.1441,53.1976,225695.0
2020-05-07 12:50:00,59.68,59.74,59.61,59.73,183361.0,53.1976,53.2511,53.1352,53.2422,183361.0
2020-05-07 13:00:00,59.74,59.83,59.72,59.82,182187.0,53.2511,53.3313,53.2332,53.3224,182187.0
2020-05-07 13:10:00,59.82,59.87,59.78,59.79,127678.0,53.3224,53.367,53.2867,53.2956,127678.0
2020-05-07 13:20:00,59.79,59.84,59.66,59.68,120100.0,53.2956,53.3402,53.1798,53.1976,120100.0
2020-05-07 13:30:00,59.68,59.81,59.62,59.63,146917.0,53.1976,53.3135,53.1441,53.153,146917.0
2020-05-07 13:40:00,59.63,59.68,59.57,59.57,124186.0,53.153,53.1976,53.0995,53.0995,124186.0
2020-05-07 13:50:00,59.58,59.6,59.37,59.47,322864.0,53.1085,53.1263,52.9213,53.0104,322864.0
2020-05-07 14:00:00,59.46,59.49,59.36,59.37,218032.0,53.0015,53.0282,52.9123,52.9213,218032.0
2020-05-07 14:10:00,59.38,59.46,59.31,59.35,214978.0,52.9302,53.0015,52.8678,52.9034,214978.0
2020-05-07 14:20:00,59.35,59.35,59.15,59.25,260904.0,52.9034,52.9034,52.7252,52.8143,260904.0
2020-05-07 14:30:00,59.24,59.3,59.18,59.23,236547.0,52.8054,52.8589,52.7519,52.7965,236547.0
2020-05-07 14:40:00,59.23,59.24,59.13,59.23,206642.0,52.7965,52.8054,52.7073,52.7965,206642.0
2020-05-07 14:50:00,59.24,59.29,59.15,59.27,192288.0,52.8054,52.85,52.7252,52.8321,192288.0
2020-05-07 15:00:00,59.26,59.29,59.07,59.29,347877.0,52.8232,52.85,52.6538,52.85,347877.0
2020-05-07 15:10:00,59.29,59.34,59.06,59.15,403852.0,52.85,52.8945,52.6449,52.7252,403852.0
2020-05-07 15:20:00,59.14,59.3,59.1,59.29,192440.0,52.7162,52.8589,52.6806,52.85,192440.0
2020-05-07 15:30:00,59.29,59.3,59.09,59.19,455512.0,52.85,52.8589,52.6717,52.7608,455512.0
2020-05-07 15:40:00,59.18,59.23,59.05,59.2,502384.0,52.7519,52.7965,52.636,52.7697,502384.0
2020-05-07 15:50:00,59.2,59.35,59.06,59.19,864787.0,52.7697,52.9034,52.6449,52.7608,864787.0
2020-05-08 09:30:00,59.63,59.78,59.25,59.36,871036.0,53.153,53.2867,52.8143,52.9123,871036.0
2020-05-08 09:40:00,59.36,59.56,59.32,59.39,413524.0,52.9123,53.0906,52.8767,52.9391,413524.0
2020-05-08 09:50:00,59.39,59.6,59.33,59.38,359077.0,52.9391,53.1263,52.8856,52.9302,359077.0
2020-05-08 10:00:00,59.39,59.49,59.21,59.22,393719.0,52.9391,53.0282,52.7786,52.7876,393719.0
2020-05-08 10:10:00,59.23,59.41,59.19,59.36,392655.0,52.7965,52.9569,52.7608,52.9123,392655.0
2020-05-08 10:20:00,59.35,59.49,59.3,59.47,352357.0,52.9034,53.0282,52.8589,53.0104,352357.0
2020-05-08 10:30:00,59.46,59.58,59.39,59.53,273245.0,53.0015,53.1085,52.9391,53.0639,273245.0
2020-05-08 10:40:00,59.54,59.62,59.31,59.35,304043.0,53.0728,53.1441,52.8678,52.9034,304043.0
2020-05-08 10:50:00,59.35,59.43,59.29,59.34,238852.0,52.9034,52.9747,52.85,52.8945,238852.0
2020-05-08 11:00:00,59.33,59.42,59.23,59.4,306951.0,52.8856,52.9658,52.7965,52.948,306951.0
2020-05-08 11:10:00,59.39,59.53,59.33,59.37,219008.0,52.9391,53.0639,52.8856,52.9213,219008.0
2020-05-08 11:20:00,59.37,59.42,59.24,59.39,321567.0,52.9213,52.9658,52.8054,52.9391,321567.0
2020-05-08 11:30:00,59.39,59.55,59.38,59.47,261879.0,52.9391,53.0817,52.9302,53.0104,261879.0
2020-05-08 11:40:00,59.48,59.63,59.47,59.49,279294.0,53.0193,53.153,53.0104,53.0282,279294.0
2020-05-08 11:50:00,59.49,59.51,59.35,59.37,200082.0,53.0282,53.0461,52.9034,52.9213,200082.0
2020-05-08 12:00:00,59.37,59.49,59.3,59.45,297651.0,52.9213,53.0282,52.8589,52.9926,297651.0
2020-05-08 12:10:00,59.45,59.5,59.41,59.48,130378.0,52.9926,53.0371,52.9569,53.0193,130378.0
2020-05-08 12:20:00,59.48,59.52,59.42,59.52,139746.0,53.0193,53.055,52.9658,53.055,139746.0
2020-05-08 12:30:00,59.52,59.56,59.47,59.48,155388.0,53.055,53.0906,53.0104,53.0193,155388.0
2020-05-08 12:40:00,59.48,59.61,59.47,59.55,196175.0,53.0193,53.1352,53.0104,53.0817,196175.0
2020-05-08 12:50:00,59.54,59.6,59.52,59.59,94723.0,53.0728,53.1263,53.055,53.1174,94723.0
2020-05-08 13:00:00,59.59,59.6,59.48,59.51,160949.0,53.1174,53.1263,53.0193,53.0461,160949.0
2020-05-08 13:10:00,59.5,59.55,59.41,59.43,140073.0,53.0371,53.0817,52.9569,52.9747,140073.0
2020-05-08 13:20:00,59.43,59.46,59.34,59.4,166697.0,52.9747,53.0015,52.8945,52.948,166697.0
2020-05-08 13:30:00,59.39,59.41,59.33,59.37,173215.0,52.9391,52.9569,52.8856,52.9213,173215.0
2020-05-08 13:40:00,59.36,59.39,59.17,59.2,187639.0,52.9123,52.9391,52.743,52.7697,187639.0
2020-05-08 13:50:00,59.2,59.3,59.17,59.3,148103.0,52.7697,52.8589,52.743,52.8589,148103.0
2020-05-08 14:00:00,59.29,59.3,59.05,59.12,224681.0,52.85,52.8589,52.636,52.6984,224681.0
2020-05-08 14:10:00,59.11,59.3,59.1,59.22,208599.0,52.6895,52.8589,52.6806,52.7876,208599.0
2020-05-08 14:20:00,59.23,59.35,59.21,59.32,254827.0,52.7965,52.9034,52.7786,52.8767,254827.0
2020-05-08 14:30:00,59.32,59.36,59.16,59.21,169208.0,52.8767,52.9123,52.7341,52.7786,169208.0
2020-05-08 14:40:00,59.2,59.31,59.19,59.26,207827.0,52.7697,52.8678,52.7608,52.8232,207827.0
2020-05-08 14:50:00,59.26,59.33,59.22,59.3,219620.0,52.8232,52.8856,52.7876,52.8589,219620.0
2020-05-08 15:00:00,59.3,59.45,59.29,59.34,252001.0,52.8589,52.9926,52.85,52.8945,252001.0
2020-05-08 15:10:00,59.33,59.35,59.21,59.27,222385.0,52.8856,52.9034,52.7786,52.8321,222385.0
2020-05-08 15:20:00,59.27,59.39,59.25,59.39,204608.0,52.8321,52.9391,52.8143,52.9391,204608.0
2020-05-08 15:30:00,59.39,59.5,59.34,59.47,319529.0,52.9391,53.0371,52.8945,53.0104,319529.0
2020-05-08 15:40:00,59.48,59.63,59.47,59.56,514013.0,53.0193,53.153,53.0104,53.0906,514013.0
2020-05-08 15:50:00,59.56,59.71,59.49,59.67,1249426.0,53.0906,53.2243,53.0282,53.1887,1249426.0
2020-05-11 09:30:00,59.8,60.75,59.71,60.48,1828333.0,53.3046,54.1514,53.2243,53.9107,1828333.0
2020-05-11 09:40:00,60.47,60.68,60.38,60.56,532242.0,53.9018,54.089,53.8216,53.982,532242.0
2020-05-11 09:50:00,60.57,60.77,60.45,60.48,495739.0,53.9909,54.1692,53.884,53.9107,495739.0
2020-05-11 10:00:00,60.47,60.63,60.36,60.41,486652.0,53.9018,54.0444,53.8037,53.8483,486652.0
2020-05-11 10:10:00,60.41,60.42,60.14,60.21,422265.0,53.8483,53.8572,53.6076,53.67,422265.0
2020-05-11 10:20:00,60.21,60.28,60.05,60.14,338784.0,53.67,53.7324,53.5274,53.6076,338784.0
2020-05-11 10:30:00,60.13,60.27,60.05,60.21,296269.0,53.5987,53.7235,53.5274,53.67,296269.0
2020-05-11 10:40:00,60.21,60.46,60.19,60.43,384385.0,53.67,53.8929,53.6522,53.8661,384385.0
2020-05-11 10:50:00,60.42,60.46,60.23,60.27,300797.0,53.8572,53.8929,53.6879,53.7235,300797.0
2020-05-11 11:00:00,60.27,60.32,60.1,60.19,227437.0,53.7235,53.7681,53.572,53.6522,227437.0
2020-05-11 11:10:00,60.19,60.26,60.1,60.21,214683.0,53.6522,53.7146,53.572,53.67,214683.0
2020-05-11 11:20:00,60.2,60.38,60.18,60.38,227262.0,53.6611,53.8216,53.6433,53.8216,227262.0
2020-05-11 11:30:00,60.37,60.5,60.33,60.33,250836.0,53.8126,53.9285,53.777,53.777,250836.0
2020-05-11 11:40:00,60.32,60.34,60.23,60.3,197183.0,53.7681,53.7859,53.6879,53.7502,197183.0
2020-05-11 11:50:00,60.29,60.41,60.21,60.41,263909.0,53.7413,53.8483,53.67,53.8483,263909.0
2020-05-11 12:00:00,60.41,60.43,60.17,60.18,185809.0,53.8483,53.8661,53.6344,53.6433,185809.0
2020-05-11 12:10:00,60.19,60.27,60.15,60.26,203163.0,53.6522,53.7235,53.6165,53.7146,203163.0
2020-05-11 12:20:00,60.25,60.44,60.24,60.43,275791.0,53.7057,53.875,53.6968,53.8661,275791.0
2020-05-11 12:30:00,60.43,60.46,60.37,60.42,424762.0,53.8661,53.8929,53.8126,53.8572,424762.0
2020-05-11 12:40:00,60.42,60.43,60.32,60.36,201923.0,53.8572,53.8661,53.7681,53.8037,201923.0
2020-05-11 12:50:00,60.36,60.53,60.34,60.47,248119.0,53.8037,53.9553,53.7859,53.9018,248119.0
2020-05-11 13:00:00,60.46,60.59,60.4,60.59,193196.0,53.8929,54.0087,53.8394,54.0087,193196.0
2020-05-11 13:10:00,60.59,60.63,60.56,60.62,152061.0,54.0087,54.0444,53.982,54.0355,152061.0
2020-05-11 13:20:00,60.62,60.71,60.61,60.66,200013.0,54.0355,54.1157,54.0266,54.0711,200013.0
2020-05-11 13:30:00,60.67,60.82,60.66,60.8,356198.0,54.0801,54.2138,54.0711,54.1959,356198.0
2020-05-11 13:40:00,60.8,60.84,60.5,60.55,248580.0,54.1959,54.2316,53.9285,53.9731,248580.0
2020-05-11 13:50:00,60.55,60.58,60.41,60.45,323625.0,53.9731,53.9998,53.8483,53.884,323625.0
2020-05-11 14:00:00,60.44,60.48,60.32,60.36,292745.0,53.875,53.9107,53.7681,53.8037,292745.0
2020-05-11 14:10:00,60.36,60.39,60.3,60.38,172534.0,53.8037,53.8305,53.7502,53.8216,172534.0
2020-05-11 14:20:00,60.38,60.45,60.25,60.27,279442.0,53.8216,53.884,53.7057,53.7235,279442.0
2020-05-11 14:30:00,60.26,60.41,60.25,60.4,192635.0,53.7146,53.8483,53.7057,53.8394,192635.0
2020-05-11 14:40:00,60.39,60.4,60.3,60.39,130257.0,53.8305,53.8394,53.7502,53.8305,130257.0
2020-05-11 14:50:00,60.39,60.42,60.31,60.32,136403.0,53.8305,53.8572,53.7592,53.7681,136403.0
2020-05-11 15:00:00,60.32,60.45,60.31,60.41,308378.0,53.7681,53.884,53.7592,53.8483,308378.0
2020-05-11 15:10:00,60.41,60.41,60.28,60.33,253219.0,53.8483,53.8483,53.7324,53.777,253219.0
2020-05-11 15:20:00,60.32,60.35,60.18,60.21,234806.0,53.7681,53.7948,53.6433,53.67,234806.0
2020-05-11 15:30:00,60.21,60.25,60.11,60.22,356990.0,53.67,53.7057,53.5809,53.6789,356990.0
2020-05-11 15:40:00,60.22,60.34,60.17,60.25,338874.0,53.6789,53.7859,53.6344,53.7057,338874.0
2020-05-11 15:50:00,60.24,60.33,60.08,60.11,1414872.0,53.6968,53.777,53.5541,53.5809,1414872.0
2020-05-12 09:30:00,60.22,60.64,60.1,60.25,941346.0,53.6789,54.0533,53.572,53.7057,941346.0
2020-05-12 09:40:00,60.25,60.43,60.16,60.17,335556.0,53.7057,53.8661,53.6255,53.6344,335556.0
2020-05-12 09:50:00,60.17,60.17,59.76,59.97,385615.0,53.6344,53.6344,53.2689,53.4561,385615.0
2020-05-12 10:00:00,59.99,60.12,59.91,59.94,205292.0,53.4739,53.5898,53.4026,53.4294,205292.0
2020-05-12 10:10:00,59.95,60.06,59.83,60.06,201594.0,53.4383,53.5363,53.3313,53.5363,201594.0
2020-05-12 10:20:00,60.05,60.06,59.83,59.91,178758.0,53.5274,53.5363,53.3313,53.4026,178758.0
2020-05-12 10:30:00,59.91,60.14,59.85,60.01,175519.0,53.4026,53.6076,53.3491,53.4917,175519.0
2020-05-12 10:40:00,60.01,60.14,59.82,59.85,226767.0,53.4917,53.6076,53.3224,53.3491,226767.0
2020-05-12 10:50:00,59.86,60.11,59.82,60.04,198546.0,53.358,53.5809,53.3224,53.5185,198546.0
2020-05-12 11:00:00,60.04,60.16,60.01,60.15,189270.0,53.5185,53.6255,53.4917,53.6165,189270.0
2020-05-12 11:10:00,60.14,60.22,60.07,60.16,144951.0,53.6076,53.6789,53.5452,53.6255,144951.0
2020-05-12 11:20:00,60.16,60.31,60.12,60.16,222324.0,53.6255,53.7592,53.5898,53.6255,222324.0
2020-05-12 11:30:00,60.17,60.24,60.09,60.11,109398.0,53.6344,53.6968,53.5631,53.5809,109398.0
2020-05-12 11:40:00,60.11,60.17,60.0,60.03,96681.0,53.5809,53.6344,53.4828,53.5096,96681.0
2020-05-12 11:50:00,60.03,60.17,60.02,60.16,93143.0,53.5096,53.6344,53.5007,53.6255,93143.0
2020-05-12 12:00:00,60.16,60.2,60.11,60.14,140230.0,53.6255,53.6611,53.5809,53.6076,140230.0
2020-05-12 12:10:00,60.15,60.15,60.01,60.06,151017.0,53.6165,53.6165,53.4917,53.5363,151017.0
2020-05-12 12:20:00,60.06,60.18,60.04,60.14,143537.0,53.5363,53.6433,53.5185,53.6076,143537.0
2020-05-12 12:30:00,60.14,60.2,60.11,60.18,290089.0,53.6076,53.6611,53.5809,53.6433,290089.0
2020-05-12 12:40:00,60.17,60.25,60.13,60.17,188119.0,53.6344,53.7057,53.5987,53.6344,188119.0
2020-05-12 12:50:00,60.17,60.23,60.12,60.21,148022.0,53.6344,53.6879,53.5898,53.67,148022.0
2020-05-12 13:00:00,60.2,60.24,60.09,60.14,159787.0,53.6611,53.6968,53.5631,53.6076,159787.0
2020-05-12 13:10:00,60.15,60.15,59.87,59.88,212173.0,53.6165,53.6165,53.367,53.3759,212173.0
2020-05-12 13:20:00,59.87,59.89,59.57,59.63,284940.0,53.367,53.3848,53.0995,53.153,284940.0
2020-05-12 13:30:00,59.63,59.71,59.59,59.64,163962.0,53.153,53.2243,53.1174,53.1619,163962.0
2020-05-12 13:40:00,59.63,59.74,59.58,59.67,135585.0,53.153,53.2511,53.1085,53.1887,135585.0
2020-05-12 13:50:00,59.67,59.78,59.66,59.73,160226.0,53.1887,53.2867,53.1798,53.2422,160226.0
2020-05-12 14:00:00,59.72,59.8,59.68,59.71,122187.0,53.2332,53.3046,53.1976,53.2243,122187.0
2020-05-12 14:10:00,59.71,59.71,59.51,59.58,265070.0,53.2243,53.2243,53.0461,53.1085,265070.0
2020-05-12 14:20:00,59.58,59.71,59.58,59.63,164052.0,53.1085,53.2243,53.1085,53.153,164052.0
2020-05-12 14:30:00,59.62,59.74,59.57,59.65,149565.0,53.1441,53.2511,53.0995,53.1708,149565.0
2020-05-12 14:40:00,59.66,59.67,59.45,59.57,237645.0,53.1798,53.1887,52.9926,53.0995,237645.0
2020-05-12 14:50:00,59.58,59.62,59.52,59.59,187919.0,53.1085,53.1441,53.055,53.1174,187919.0
2020-05-12 15:00:00,59.58,59.6,59.42,59.45,267658.0,53.1085,53.1263,52.9658,52.9926,267658.0
2020-05-12 15:10:00,59.45,59.45,59.21,59.23,333597.0,52.9926,52.9926,52.7786,52.7965,333597.0
2020-05-12 15:20:00,59.23,59.29,59.09,59.23,360154.0,52.7965,52.85,52.6717,52.7965,360154.0
2020-05-12 15:30:00,59.22,59.29,59.02,59.1,398926.0,52.7876,52.85,52.6093,52.6806,398926.0
2020-05-12 15:40:00,59.09,59.1,58.6,58.72,944671.0,52.6717,52.6806,52.2349,52.3419,944671.0
2020-05-12 15:50:00,58.72,58.75,58.35,58.35,2736921.0,52.3419,52.3686,52.0121,52.0121,2736921.0
2020-05-13 09:30:00,58.54,58.68,57.9,58.16,957584.0,52.1814,52.3062,51.6109,51.8427,957584.0
2020-05-13 09:40:00,58.15,58.16,57.81,58.1,390130.0,51.8338,51.8427,51.5307,51.7892,390130.0
2020-05-13 09:50:00,58.1,58.39,58.06,58.32,417805.0,51.7892,52.0477,51.7536,51.9853,417805.0
2020-05-13 10:00:00,58.32,58.84,58.3,58.72,575931.0,51.9853,52.4488,51.9675,52.3419,575931.0
2020-05-13 10:10:00,58.72,58.96,58.68,58.78,462284.0,52.3419,52.5558,52.3062,52.3953,462284.0
2020-05-13 10:20:00,58.78,59.15,58.71,59.11,425234.0,52.3953,52.7252,52.333,52.6895,425234.0
2020-05-13 10:30:00,59.11,59.23,59.02,59.06,390704.0,52.6895,52.7965,52.6093,52.6449,390704.0
2020-05-13 10:40:00,59.06,59.14,58.81,58.84,282447.0,52.6449,52.7162,52.4221,52.4488,282447.0
2020-05-13 10:50:00,58.83,58.9,58.39,58.43,262212.0,52.4399,52.5023,52.0477,52.0834,262212.0
2020-05-13 11:00:00,58.43,58.59,58.37,58.51,275651.0,52.0834,52.226,52.0299,52.1547,275651.0
2020-05-13 11:10:00,58.51,58.68,58.45,58.46,234826.0,52.1547,52.3062,52.1012,52.1101,234826.0
2020-05-13 11:20:00,58.46,58.46,58.08,58.22,370459.0,52.1101,52.1101,51.7714,51.8962,370459.0
2020-05-13 11:30:00,58.22,58.35,57.92,58.07,315711.0,51.8962,52.0121,51.6288,51.7625,315711.0
2020-05-13 11:40:00,58.07,58.15,57.6,57.65,420614.0,51.7625,51.8338,51.3435,51.3881,420614.0
2020-05-13 11:50:00,57.65,57.77,57.4,57.55,578335.0,51.3881,51.4951,51.1652,51.299,578335.0
2020-05-13 12:00:00,57.55,57.63,57.25,57.25,436470.0,51.299,51.3703,51.0315,51.0315,436470.0
2020-05-13 12:10:00,57.26,57.42,57.05,57.2,480649.0,51.0405,51.1831,50.8533,50.987,480649.0
2020-05-13 12:20:00,57.21,57.67,57.2,57.64,570686.0,50.9959,51.4059,50.987,51.3792,570686.0
2020-05-13 12:30:00,57.64,57.75,57.47,57.73,346623.0,51.3792,51.4772,51.2276,51.4594,346623.0
2020-05-13 12:40:00,57.73,57.79,57.56,57.75,364483.0,51.4594,51.5129,51.3079,51.4772,364483.0
2020-05-13 12:50:00,57.76,57.79,57.63,57.68,199471.0,51.4861,51.5129,51.3703,51.4148,199471.0
2020-05-13 13:00:00,57.68,57.71,57.26,57.29,388959.0,51.4148,51.4416,51.0405,51.0672,388959.0
2020-05-13 13:10:00,57.29,57.64,57.28,57.59,281304.0,51.0672,51.3792,51.0583,51.3346,281304.0
2020-05-13 13:20:00,57.59,57.64,57.37,57.5,211375.0,51.3346,51.3792,51.1385,51.2544,211375.0
2020-05-13 13:30:00,57.5,57.52,57.35,57.44,208125.0,51.2544,51.2722,51.1207,51.2009,208125.0
2020-05-13 13:40:00,57.44,57.49,57.26,57.39,180227.0,51.2009,51.2455,51.0405,51.1563,180227.0
2020-05-13 13:50:00,57.39,57.4,57.22,57.23,165868.0,51.1563,51.1652,51.0048,51.0137,165868.0
2020-05-13 14:00:00,57.22,57.26,57.03,57.25,262624.0,51.0048,51.0405,50.8354,51.0315,262624.0
2020-05-13 14:10:00,57.25,57.55,57.19,57.45,334447.0,51.0315,51.299,50.9781,51.2098,334447.0
2020-05-13 14:20:00,57.45,57.56,57.23,57.25,312133.0,51.2098,51.3079,51.0137,51.0315,312133.0
2020-05-13 14:30:00,57.24,57.4,57.23,57.34,260529.0,51.0226,51.1652,51.0137,51.1118,260529.0
2020-05-13 14:40:00,57.33,57.41,57.18,57.38,356582.0,51.1028,51.1742,50.9691,51.1474,356582.0
2020-05-13 14:50:00,57.37,57.43,57.15,57.16,299053.0,51.1385,51.192,50.9424,50.9513,299053.0
2020-05-13 15:00:00,57.16,57.65,57.15,57.36,434596.0,50.9513,51.3881,50.9424,51.1296,434596.0
2020-05-13 15:10:00,57.37,57.46,57.18,57.29,314137.0,51.1385,51.2187,50.9691,51.0672,314137.0
2020-05-13 15:20:00,57.29,57.36,56.9,57.19,476215.0,51.0672,51.1296,50.7196,50.9781,476215.0
2020-05-13 15:30:00,57.18,57.33,57.06,57.24,451566.0,50.9691,51.1028,50.8622,51.0226,451566.0
2020-05-13 15:40:00,57.25,57.53,57.12,57.5,598454.0,51.0315,51.2811,50.9157,51.2544,598454.0
2020-05-13 15:50:00,57.5,57.89,57.49,57.74,1746628.0,51.2544,51.602,51.2455,51.4683,1746628.0
2020-05-14 09:30:00,57.32,57.53,57.02,57.07,520589.0,51.0939,51.2811,50.8265,50.8711,520589.0
2020-05-14 09:40:00,57.06,57.1,56.68,56.71,367838.0,50.8622,50.8978,50.5234,50.5502,367838.0
2020-05-14 09:50:00,56.71,56.82,56.38,56.45,564914.0,50.5502,50.6482,50.256,50.3184,564914.0
2020-05-14 10:00:00,56.45,56.48,56.23,56.45,630434.0,50.3184,50.3452,50.1223,50.3184,630434.0
2020-05-14 10:10:00,56.44,56.55,56.1,56.23,561968.0,50.3095,50.4076,50.0064,50.1223,561968.0
2020-05-14 10:20:00,56.23,56.53,56.17,56.18,433354.0,50.1223,50.3897,50.0688,50.0778,433354.0
2020-05-14 10:30:00,56.19,56.92,56.14,56.87,570145.0,50.0867,50.7374,50.0421,50.6928,570145.0
2020-05-14 10:40:00,56.88,56.93,56.64,56.93,241787.0,50.7017,50.7463,50.4878,50.7463,241787.0
2020-05-14 10:50:00,56.94,57.05,56.75,56.78,310614.0,50.7552,50.8533,50.5858,50.6126,310614.0
2020-05-14 11:00:00,56.79,56.97,56.71,56.9,339969.0,50.6215,50.7819,50.5502,50.7196,339969.0
2020-05-14 11:10:00,56.89,57.17,56.89,57.1,258245.0,50.7106,50.9602,50.7106,50.8978,258245.0
2020-05-14 11:20:00,57.1,57.1,56.6,56.66,382188.0,50.8978,50.8978,50.4521,50.5056,382188.0
2020-05-14 11:30:00,56.67,56.84,56.59,56.61,453923.0,50.5145,50.6661,50.4432,50.4611,453923.0
2020-05-14 11:40:00,56.6,56.62,56.49,56.52,267005.0,50.4521,50.47,50.3541,50.3808,267005.0
2020-05-14 11:50:00,56.52,56.76,56.47,56.55,243043.0,50.3808,50.5948,50.3363,50.4076,243043.0
2020-05-14 12:00:00,56.56,56.64,56.49,56.58,268225.0,50.4165,50.4878,50.3541,50.4343,268225.0
2020-05-14 12:10:00,56.57,56.77,56.54,56.69,250022.0,50.4254,50.6037,50.3987,50.5324,250022.0
2020-05-14 12:20:00,56.69,56.92,56.68,56.72,352611.0,50.5324,50.7374,50.5234,50.5591,352611.0
2020-05-14 12:30:00,56.72,56.89,56.71,56.85,195725.0,50.5591,50.7106,50.5502,50.675,195725.0
2020-05-14 12:40:00,56.85,56.9,56.67,56.69,142237.0,50.675,50.7196,50.5145,50.5324,142237.0
2020-05-14 12:50:00,56.69,57.28,56.67,57.28,543057.0,50.5324,51.0583,50.5145,51.0583,543057.0
2020-05-14 13:00:00,57.28,57.37,57.25,57.28,322394.0,51.0583,51.1385,51.0315,51.0583,322394.0
2020-05-14 13:10:00,57.28,57.38,57.22,57.38,185615.0,51.0583,51.1474,51.0048,51.1474,185615.0
2020-05-14 13:20:00,57.38,57.53,57.35,57.5,187505.0,51.1474,51.2811,51.1207,51.2544,187505.0
2020-05-14 13:30:00,57.51,57.62,57.48,57.53,186095.0,51.2633,51.3613,51.2366,51.2811,186095.0
2020-05-14 13:40:00,57.54,57.6,57.47,57.58,151644.0,51.29,51.3435,51.2276,51.3257,151644.0
2020-05-14 13:50:00,57.58,57.59,57.41,57.44,198837.0,51.3257,51.3346,51.1742,51.2009,198837.0
2020-05-14 14:00:00,57.44,57.46,57.21,57.34,207002.0,51.2009,51.2187,50.9959,51.1118,207002.0
2020-05-14 14:10:00,57.34,57.47,57.32,57.42,180277.0,51.1118,51.2276,51.0939,51.1831,180277.0
2020-05-14 14:20:00,57.41,57.56,57.4,57.55,175809.0,51.1742,51.3079,51.1652,51.299,175809.0
2020-05-14 14:30:00,57.56,57.58,57.33,57.36,212832.0,51.3079,51.3257,51.1028,51.1296,212832.0
2020-05-14 14:40:00,57.35,57.59,57.26,57.55,417171.0,51.1207,51.3346,51.0405,51.299,417171.0
2020-05-14 14:50:00,57.55,57.94,57.47,57.91,410523.0,51.299,51.6466,51.2276,51.6198,410523.0
2020-05-14 15:00:00,57.91,58.31,57.84,58.29,483665.0,51.6198,51.9764,51.5575,51.9586,483665.0
2020-05-14 15:10:00,58.28,58.42,58.17,58.29,536997.0,51.9497,52.0745,51.8516,51.9586,536997.0
2020-05-14 15:20:00,58.3,58.89,58.24,58.84,1133799.0,51.9675,52.4934,51.914,52.4488,1133799.0
2020-05-14 15:30:00,58.83,58.94,58.44,58.49,880034.0,52.4399,52.538,52.0923,52.1368,880034.0
2020-05-14 15:40:00,58.48,58.85,58.37,58.82,852262.0,52.1279,52.4577,52.0299,52.431,852262.0
2020-05-14 15:50:00,58.8,59.15,58.8,59.1,2378028.0,52.4132,52.7252,52.4132,52.6806,2378028.0
2020-05-15 09:30:00,57.41,58.01,57.32,57.68,2161147.0,51.1742,51.709,51.0939,51.4148,2161147.0
2020-05-15 09:40:00,57.68,57.83,57.4,57.51,714026.0,51.4148,51.5485,51.1652,51.2633,714026.0
2020-05-15 09:50:00,57.52,57.81,57.39,57.75,448120.0,51.2722,51.5307,51.1563,51.4772,448120.0
2020-05-15 10:00:00,57.75,57.9,57.51,57.8,387401.0,51.4772,51.6109,51.2633,51.5218,387401.0
2020-05-15 10:10:00,57.8,58.21,57.78,58.04,612605.0,51.5218,51.8873,51.504,51.7357,612605.0
2020-05-15 10:20:00,58.04,58.11,57.72,57.79,364659.0,51.7357,51.7981,51.4505,51.5129,364659.0
2020-05-15 10:30:00,57.78,57.79,57.47,57.61,385440.0,51.504,51.5129,51.2276,51.3524,385440.0
2020-05-15 10:40:00,57.61,57.62,57.38,57.48,385836.0,51.3524,51.3613,51.1474,51.2366,385836.0
2020-05-15 10:50:00,57.48,57.53,57.18,57.22,475991.0,51.2366,51.2811,50.9691,51.0048,475991.0
2020-05-15 11:00:00,57.22,57.26,56.96,57.23,501811.0,51.0048,51.0405,50.773,51.0137,501811.0
2020-05-15 11:10:00,57.23,57.34,57.15,57.33,280330.0,51.0137,51.1118,50.9424,51.1028,280330.0
2020-05-15 11:20:00,57.32,57.37,57.21,57.25,224357.0,51.0939,51.1385,50.9959,51.0315,224357.0
2020-05-15 11:30:00,57.24,57.31,57.08,57.11,272032.0,51.0226,51.085,50.88,50.9067,272032.0
2020-05-15 11:40:00,57.11,57.18,56.98,57.02,276116.0,50.9067,50.9691,50.7909,50.8265,276116.0
2020-05-15 11:50:00,57.02,57.2,56.98,57.16,240746.0,50.8265,50.987,50.7909,50.9513,240746.0
2020-05-15 12:00:00,57.15,57.46,57.11,57.43,285878.0,50.9424,51.2187,50.9067,51.192,285878.0
2020-05-15 12:10:00,57.42,57.44,57.29,57.39,252942.0,51.1831,51.2009,51.0672,51.1563,252942.0
2020-05-15 12:20:00,57.38,57.65,57.38,57.62,264370.0,51.1474,51.3881,51.1474,51.3613,264370.0
2020-05-15 12:30:00,57.63,57.75,57.55,57.69,217288.0,51.3703,51.4772,51.299,51.4237,217288.0
2020-05-15 12:40:00,57.69,57.77,57.5,57.64,322752.0,51.4237,51.4951,51.2544,51.3792,322752.0
2020-05-15 12:50:00,57.65,57.68,57.46,57.56,214896.0,51.3881,51.4148,51.2187,51.3079,214896.0
2020-05-15 13:00:00,57.57,57.8,57.56,57.74,204846.0,51.3168,51.5218,51.3079,51.4683,204846.0
2020-05-15 13:10:00,57.75,57.95,57.73,57.78,232892.0,51.4772,51.6555,51.4594,51.504,232892.0
2020-05-15 13:20:00,57.77,57.84,57.68,57.8,132951.0,51.4951,51.5575,51.4148,51.5218,132951.0
2020-05-15 13:30:00,57.8,57.83,57.65,57.74,183894.0,51.5218,51.5485,51.3881,51.4683,183894.0
2020-05-15 13:40:00,57.74,57.78,57.63,57.69,140934.0,51.4683,51.504,51.3703,51.4237,140934.0
2020-05-15 13:50:00,57.7,57.99,57.65,57.98,311291.0,51.4327,51.6912,51.3881,51.6822,311291.0
2020-05-15 14:00:00,57.98,58.16,57.97,58.03,311833.0,51.6822,51.8427,51.6733,51.7268,311833.0
2020-05-15 14:10:00,58.03,58.13,57.98,58.11,215429.0,51.7268,51.816,51.6822,51.7981,215429.0
2020-05-15 14:20:00,58.12,58.23,58.08,58.13,270242.0,51.807,51.9051,51.7714,51.816,270242.0
2020-05-15 14:30:00,58.14,58.18,57.82,57.84,309585.0,51.8249,51.8605,51.5396,51.5575,309585.0
2020-05-15 14:40:00,57.84,58.0,57.79,57.95,242128.0,51.5575,51.7001,51.5129,51.6555,242128.0
2020-05-15 14:50:00,57.95,58.04,57.74,57.77,236961.0,51.6555,51.7357,51.4683,51.4951,236961.0
2020-05-15 15:00:00,57.78,57.98,57.72,57.86,474809.0,51.504,51.6822,51.4505,51.5753,474809.0
2020-05-15 15:10:00,57.87,57.93,57.81,57.88,336718.0,51.5842,51.6377,51.5307,51.5931,336718.0
2020-05-15 15:20:00,57.89,58.0,57.84,57.96,307041.0,51.602,51.7001,51.5575,51.6644,307041.0
2020-05-15 15:30:00,57.96,58.22,57.95,58.06,561760.0,51.6644,51.8962,51.6555,51.7536,561760.0
2020-05-15 15:40:00,58.06,58.2,57.89,58.18,622173.0,51.7536,51.8783,51.602,51.8605,622173.0
2020-05-15 15:50:00,58.15,58.37,58.01,58.3,1806023.0,51.8338,52.0299,51.709,51.9675,1806023.0
2020-05-18 09:30:00,59.78,60.0,59.4,59.51,1043327.0,53.2867,53.4828,52.948,53.0461,1043327.0
2020-05-18 09:40:00,59.5,59.79,59.45,59.68,407773.0,53.0371,53.2956,52.9926,53.1976,407773.0
2020-05-18 09:50:00,59.68,59.72,59.36,59.55,383102.0,53.1976,53.2332,52.9123,53.0817,383102.0
2020-05-18 10:00:00,59.55,59.81,59.48,59.73,372905.0,53.0817,53.3135,53.0193,53.2422,372905.0
2020-05-18 10:10:00,59.73,59.84,59.58,59.84,264742.0,53.2422,53.3402,53.1085,53.3402,264742.0
2020-05-18 10:20:00,59.84,59.89,59.74,59.77,213265.0,53.3402,53.3848,53.2511,53.2778,213265.0
2020-05-18 10:30:00,59.78,59.9,59.74,59.88,293193.0,53.2867,53.3937,53.2511,53.3759,293193.0
2020-05-18 10:40:00,59.88,60.03,59.88,59.99,496138.0,53.3759,53.5096,53.3759,53.4739,496138.0
2020-05-18 10:50:00,60.0,60.28,60.0,60.23,345926.0,53.4828,53.7324,53.4828,53.6879,345926.0
2020-05-18 11:00:00,60.23,60.28,60.1,60.14,253567.0,53.6879,53.7324,53.572,53.6076,253567.0
2020-05-18 11:10:00,60.14,60.2,60.06,60.2,271546.0,53.6076,53.6611,53.5363,53.6611,271546.0
2020-05-18 11:20:00,60.2,60.24,60.07,60.13,241566.0,53.6611,53.6968,53.5452,53.5987,241566.0
2020-05-18 11:30:00,60.13,60.23,60.04,60.04,266218.0,53.5987,53.6879,53.5185,53.5185,266218.0
2020-05-18 11:40:00,60.04,60.19,60.01,60.05,254248.0,53.5185,53.6522,53.4917,53.5274,254248.0
2020-05-18 11:50:00,60.05,60.15,59.97,60.08,250810.0,53.5274,53.6165,53.4561,53.5541,250810.0
2020-05-18 12:00:00,60.08,60.16,59.97,59.98,235744.0,53.5541,53.6255,53.4561,53.465,235744.0
2020-05-18 12:10:00,59.98,59.99,59.85,59.87,234045.0,53.465,53.4739,53.3491,53.367,234045.0
2020-05-18 12:20:00,59.87,59.99,59.87,59.98,169268.0,53.367,53.4739,53.367,53.465,169268.0
2020-05-18 12:30:00,59.98,59.99,59.87,59.94,130210.0,53.465,53.4739,53.367,53.4294,130210.0
2020-05-18 12:40:00,59.95,59.97,59.83,59.9,167855.0,53.4383,53.4561,53.3313,53.3937,167855.0
2020-05-18 12:50:00,59.9,60.01,59.88,59.98,210076.0,53.3937,53.4917,53.3759,53.465,210076.0
2020-05-18 13:00:00,59.98,60.08,59.95,60.03,210568.0,53.465,53.5541,53.4383,53.5096,210568.0
2020-05-18 13:10:00,60.02,60.1,59.98,60.09,188797.0,53.5007,53.572,53.465,53.5631,188797.0
2020-05-18 13:20:00,60.08,60.19,60.03,60.19,242317.0,53.5541,53.6522,53.5096,53.6522,242317.0
2020-05-18 13:30:00,60.19,60.19,60.01,60.03,175407.0,53.6522,53.6522,53.4917,53.5096,175407.0
2020-05-18 13:40:00,60.03,60.03,59.92,59.94,198982.0,53.5096,53.5096,53.4115,53.4294,198982.0
2020-05-18 13:50:00,59.95,59.98,59.86,59.9,181335.0,53.4383,53.465,53.358,53.3937,181335.0
2020-05-18 14:00:00,59.91,60.01,59.83,59.85,197449.0,53.4026,53.4917,53.3313,53.3491,197449.0
2020-05-18 14:10:00,59.85,59.93,59.81,59.86,227308.0,53.3491,53.4204,53.3135,53.358,227308.0
2020-05-18 14:20:00,59.85,59.95,59.82,59.9,248522.0,53.3491,53.4383,53.3224,53.3937,248522.0
2020-05-18 14:30:00,59.9,59.96,59.86,59.92,230074.0,53.3937,53.4472,53.358,53.4115,230074.0
2020-05-18 14:40:00,59.92,60.06,59.9,59.93,174913.0,53.4115,53.5363,53.3937,53.4204,174913.0
2020-05-18 14:50:00,59.92,59.95,59.83,59.92,215898.0,53.4115,53.4383,53.3313,53.4115,215898.0
2020-05-18 15:00:00,59.92,60.05,59.91,60.01,236790.0,53.4115,53.5274,53.4026,53.4917,236790.0
2020-05-18 15:10:00,60.0,60.03,59.9,60.0,227613.0,53.4828,53.5096,53.3937,53.4828,227613.0
2020-05-18 15:20:00,60.01,60.07,59.99,60.06,228909.0,53.4917,53.5452,53.4739,53.5363,228909.0
2020-05-18 15:30:00,60.06,60.15,60.04,60.13,395026.0,53.5363,53.6165,53.5185,53.5987,395026.0
2020-05-18 15:40:00,60.13,60.22,60.04,60.16,572651.0,53.5987,53.6789,53.5185,53.6255,572651.0
2020-05-18 15:50:00,60.2,60.21,59.83,59.9,2003509.0,53.6611,53.67,53.3313,53.3937,2003509.0
2020-05-19 09:30:00,60.13,60.46,59.85,60.46,1029175.0,53.5987,53.8929,53.3491,53.8929,1029175.0
2020-05-19 09:40:00,60.46,60.75,60.29,60.32,496173.0,53.8929,54.1514,53.7413,53.7681,496173.0
2020-05-19 09:50:00,60.32,60.89,60.32,60.74,461529.0,53.7681,54.2762,53.7681,54.1425,461529.0
2020-05-19 10:00:00,60.74,61.05,60.69,60.98,605515.0,54.1425,54.4188,54.0979,54.3564,605515.0
2020-05-19 10:10:00,60.98,61.17,60.98,61.0,463789.0,54.3564,54.5257,54.3564,54.3742,463789.0
2020-05-19 10:20:00,61.0,61.32,60.97,61.29,622457.0,54.3742,54.6595,54.3475,54.6327,622457.0
2020-05-19 10:30:00,61.29,61.48,61.16,61.44,491028.0,54.6327,54.8021,54.5168,54.7664,491028.0
2020-05-19 10:40:00,61.44,61.6,61.28,61.58,711172.0,54.7664,54.909,54.6238,54.8912,711172.0
2020-05-19 10:50:00,61.59,61.77,61.54,61.62,524566.0,54.9001,55.0606,54.8556,54.9269,524566.0
2020-05-19 11:00:00,61.62,61.74,61.5,61.58,390128.0,54.9269,55.0338,54.8199,54.8912,390128.0
2020-05-19 11:10:00,61.58,61.67,61.45,61.63,412091.0,54.8912,54.9714,54.7753,54.9358,412091.0
2020-05-19 11:20:00,61.63,61.65,61.34,61.49,424009.0,54.9358,54.9536,54.6773,54.811,424009.0
2020-05-19 11:30:00,61.48,61.62,61.38,61.4,343943.0,54.8021,54.9269,54.7129,54.7308,343943.0
2020-05-19 11:40:00,61.41,61.5,61.28,61.46,388944.0,54.7397,54.8199,54.6238,54.7842,388944.0
2020-05-19 11:50:00,61.45,61.51,61.25,61.33,213702.0,54.7753,54.8288,54.5971,54.6684,213702.0
2020-05-19 12:00:00,61.33,61.36,61.18,61.3,276131.0,54.6684,54.6951,54.5347,54.6416,276131.0
2020-05-19 12:10:00,61.3,61.32,61.09,61.1,255432.0,54.6416,54.6595,54.4544,54.4634,255432.0
2020-05-19 12:20:00,61.11,61.35,61.1,61.28,313746.0,54.4723,54.6862,54.4634,54.6238,313746.0
2020-05-19 12:30:00,61.27,61.5,61.24,61.4,430026.0,54.6149,54.8199,54.5881,54.7308,430026.0
2020-05-19 12:40:00,61.4,61.5,61.35,61.47,172094.0,54.7308,54.8199,54.6862,54.7932,172094.0
2020-05-19 12:50:00,61.47,61.48,61.39,61.44,162456.0,54.7932,54.8021,54.7219,54.7664,162456.0
2020-05-19 13:00:00,61.44,61.46,61.26,61.38,258369.0,54.7664,54.7842,54.606,54.7129,258369.0
2020-05-19 13:10:00,61.38,61.43,61.29,61.42,204924.0,54.7129,54.7575,54.6327,54.7486,204924.0
2020-05-19 13:20:00,61.42,61.43,61.31,61.31,161163.0,54.7486,54.7575,54.6505,54.6505,161163.0
2020-05-19 13:30:00,61.31,61.4,61.24,61.36,283194.0,54.6505,54.7308,54.5881,54.6951,283194.0
2020-05-19 13:40:00,61.36,61.38,61.3,61.38,172799.0,54.6951,54.7129,54.6416,54.7129,172799.0
2020-05-19 13:50:00,61.38,61.46,61.31,61.34,250635.0,54.7129,54.7842,54.6505,54.6773,250635.0
2020-05-19 14:00:00,61.33,61.44,61.15,61.38,274296.0,54.6684,54.7664,54.5079,54.7129,274296.0
2020-05-19 14:10:00,61.38,61.38,61.27,61.33,147116.0,54.7129,54.7129,54.6149,54.6684,147116.0
2020-05-19 14:20:00,61.32,61.35,61.19,61.27,167993.0,54.6595,54.6862,54.5436,54.6149,167993.0
2020-05-19 14:30:00,61.27,61.34,61.24,61.33,205825.0,54.6149,54.6773,54.5881,54.6684,205825.0
2020-05-19 14:40:00,61.32,61.36,61.26,61.31,250230.0,54.6595,54.6951,54.606,54.6505,250230.0
2020-05-19 14:50:00,61.31,61.31,60.87,60.93,686064.0,54.6505,54.6505,54.2583,54.3118,686064.0
2020-05-19 15:00:00,60.93,61.12,60.85,61.09,399821.0,54.3118,54.4812,54.2405,54.4544,399821.0
2020-05-19 15:10:00,61.1,61.27,61.02,61.04,314189.0,54.4634,54.6149,54.392,54.4099,314189.0
2020-05-19 15:20:00,61.04,61.08,60.84,61.0,377805.0,54.4099,54.4455,54.2316,54.3742,377805.0
2020-05-19 15:30:00,61.0,61.03,60.66,60.76,449149.0,54.3742,54.401,54.0711,54.1603,449149.0
2020-05-19 15:40:00,60.76,60.94,60.69,60.72,544001.0,54.1603,54.3207,54.0979,54.1246,544001.0
2020-05-19 15:50:00,60.71,60.73,60.26,60.26,1781547.0,54.1157,54.1335,53.7146,53.7146,1781547.0
2020-05-20 09:30:00,61.16,61.59,61.1,61.18,991375.0,54.5168,54.9001,54.4634,54.5347,991375.0
2020-05-20 09:40:00,61.18,61.37,61.02,61.28,527458.0,54.5347,54.704,54.392,54.6238,527458.0
2020-05-20 09:50:00,61.29,61.68,61.23,61.68,559487.0,54.6327,54.9804,54.5792,54.9804,559487.0
2020-05-20 10:00:00,61.68,62.0,61.65,62.0,801486.0,54.9804,55.2656,54.9536,55.2656,801486.0
2020-05-20 10:10:00,61.99,62.44,61.94,62.39,1071017.0,55.2567,55.6578,55.2121,55.6132,1071017.0
2020-05-20 10:20:00,62.39,62.46,62.21,62.36,652433.0,55.6132,55.6756,55.4528,55.5865,652433.0
2020-05-20 10:30:00,62.36,62.68,62.22,62.63,726499.0,55.5865,55.8717,55.4617,55.8272,726499.0
2020-05-20 10:40:00,62.63,62.75,62.52,62.62,637896.0,55.8272,55.9341,55.7291,55.8182,637896.0
2020-05-20 10:50:00,62.61,62.68,62.44,62.52,488117.0,55.8093,55.8717,55.6578,55.7291,488117.0
2020-05-20 11:00:00,62.52,62.86,62.5,62.86,493557.0,55.7291,56.0322,55.7113,56.0322,493557.0
2020-05-20 11:10:00,62.86,63.1,62.75,63.02,1054886.0,56.0322,56.2461,55.9341,56.1748,1054886.0
2020-05-20 11:20:00,63.03,63.29,63.0,63.28,657387.0,56.1837,56.4155,56.157,56.4066,657387.0
2020-05-20 11:30:00,63.28,63.45,63.2,63.42,741938.0,56.4066,56.5581,56.3353,56.5314,741938.0
2020-05-20 11:40:00,63.42,63.49,63.3,63.42,640185.0,56.5314,56.5938,56.4244,56.5314,640185.0
2020-05-20 11:50:00,63.43,63.43,63.09,63.13,754017.0,56.5403,56.5403,56.2372,56.2729,754017.0
2020-05-20 12:00:00,63.13,63.23,63.03,63.06,570632.0,56.2729,56.362,56.1837,56.2105,570632.0
2020-05-20 12:10:00,63.05,63.05,62.87,62.92,651605.0,56.2015,56.2015,56.0411,56.0857,651605.0
2020-05-20 12:20:00,62.92,62.97,62.84,62.91,446328.0,56.0857,56.1302,56.0144,56.0768,446328.0
2020-05-20 12:30:00,62.91,63.06,62.86,62.94,424505.0,56.0768,56.2105,56.0322,56.1035,424505.0
2020-05-20 12:40:00,62.94,62.96,62.66,62.74,383981.0,56.1035,56.1213,55.8539,55.9252,383981.0
2020-05-20 12:50:00,62.74,62.83,62.69,62.75,274598.0,55.9252,56.0054,55.8806,55.9341,274598.0
2020-05-20 13:00:00,62.76,62.8,62.62,62.65,378426.0,55.943,55.9787,55.8182,55.845,378426.0
2020-05-20 13:10:00,62.65,62.77,62.6,62.64,368406.0,55.845,55.952,55.8004,55.8361,368406.0
2020-05-20 13:20:00,62.64,62.65,62.5,62.55,408592.0,55.8361,55.845,55.7113,55.7559,408592.0
2020-05-20 13:30:00,62.55,62.8,62.55,62.8,432563.0,55.7559,55.9787,55.7559,55.9787,432563.0
2020-05-20 13:40:00,62.8,62.88,62.74,62.83,433837.0,55.9787,56.05,55.9252,56.0054,433837.0
2020-05-20 13:50:00,62.83,62.86,62.62,62.68,324683.0,56.0054,56.0322,55.8182,55.8717,324683.0
2020-05-20 14:00:00,62.68,62.76,62.43,62.45,509028.0,55.8717,55.943,55.6489,55.6667,509028.0
2020-05-20 14:10:00,62.45,62.55,62.42,62.5,435960.0,55.6667,55.7559,55.64,55.7113,435960.0
2020-05-20 14:20:00,62.5,62.64,62.48,62.55,355060.0,55.7113,55.8361,55.6935,55.7559,355060.0
2020-05-20 14:30:00,62.55,62.73,62.52,62.64,362209.0,55.7559,55.9163,55.7291,55.8361,362209.0
2020-05-20 14:40:00,62.64,62.7,62.53,62.68,361209.0,55.8361,55.8896,55.738,55.8717,361209.0
2020-05-20 14:50:00,62.68,62.84,62.65,62.73,423288.0,55.8717,56.0144,55.845,55.9163,423288.0
2020-05-20 15:00:00,62.73,62.75,62.59,62.64,367346.0,55.9163,55.9341,55.7915,55.8361,367346.0
2020-05-20 15:10:00,62.63,62.68,62.51,62.6,404864.0,55.8272,55.8717,55.7202,55.8004,404864.0
2020-05-20 15:20:00,62.6,63.08,62.59,63.02,960848.0,55.8004,56.2283,55.7915,56.1748,960848.0
2020-05-20 15:30:00,63.02,63.14,62.92,63.11,1074937.0,56.1748,56.2818,56.0857,56.255,1074937.0
2020-05-20 15:40:00,63.11,63.25,63.03,63.05,1081130.0,56.255,56.3798,56.1837,56.2015,1081130.0
2020-05-20 15:50:00,63.06,63.19,62.99,63.11,1796967.0,56.2105,56.3263,56.1481,56.255,1796967.0
2020-05-21 09:30:00,63.01,63.8,63.0,63.25,1318482.0,56.1659,56.8701,56.157,56.3798,1318482.0
2020-05-21 09:40:00,63.26,63.44,62.96,63.04,679038.0,56.3887,56.5492,56.1213,56.1926,679038.0
2020-05-21 09:50:00,63.05,63.12,62.71,63.08,687427.0,56.2015,56.2639,55.8985,56.2283,687427.0
2020-05-21 10:00:00,63.08,63.12,62.66,62.77,636652.0,56.2283,56.2639,55.8539,55.952,636652.0
2020-05-21 10:10:00,62.78,62.86,62.66,62.79,333133.0,55.9609,56.0322,55.8539,55.9698,333133.0
2020-05-21 10:20:00,62.79,62.89,62.66,62.72,321234.0,55.9698,56.0589,55.8539,55.9074,321234.0
2020-05-21 10:30:00,62.72,62.72,62.36,62.44,649147.0,55.9074,55.9074,55.5865,55.6578,649147.0
2020-05-21 10:40:00,62.44,62.64,62.43,62.57,308642.0,55.6578,55.8361,55.6489,55.7737,308642.0
2020-05-21 10:50:00,62.56,62.84,62.5,62.76,441955.0,55.7648,56.0144,55.7113,55.943,441955.0
2020-05-21 11:00:00,62.76,62.76,62.47,62.62,509278.0,55.943,55.943,55.6845,55.8182,509278.0
2020-05-21 11:10:00,62.6,62.65,62.25,62.28,427653.0,55.8004,55.845,55.4884,55.5152,427653.0
2020-05-21 11:20:00,62.27,62.46,62.25,62.44,362705.0,55.5063,55.6756,55.4884,55.6578,362705.0
2020-05-21 11:30:00,62.44,62.68,62.4,62.68,410697.0,55.6578,55.8717,55.6221,55.8717,410697.0
2020-05-21 11:40:00,62.67,62.89,62.67,62.81,471381.0,55.8628,56.0589,55.8628,55.9876,471381.0
2020-05-21 11:50:00,62.81,62.88,62.55,62.55,413020.0,55.9876,56.05,55.7559,55.7559,413020.0
2020-05-21 12:00:00,62.56,62.96,62.55,62.81,366698.0,55.7648,56.1213,55.7559,55.9876,366698.0
2020-05-21 12:10:00,62.81,62.83,62.59,62.63,277973.0,55.9876,56.0054,55.7915,55.8272,277973.0
2020-05-21 12:20:00,62.62,62.78,62.55,62.58,258320.0,55.8182,55.9609,55.7559,55.7826,258320.0
2020-05-21 12:30:00,62.59,62.66,62.47,62.49,373086.0,55.7915,55.8539,55.6845,55.7024,373086.0
2020-05-21 12:40:00,62.49,62.67,62.49,62.65,289436.0,55.7024,55.8628,55.7024,55.845,289436.0
2020-05-21 12:50:00,62.63,62.69,62.33,62.4,254286.0,55.8272,55.8806,55.5597,55.6221,254286.0
2020-05-21 13:00:00,62.42,62.66,62.32,62.52,327062.0,55.64,55.8539,55.5508,55.7291,327062.0
2020-05-21 13:10:00,62.53,62.63,62.46,62.5,131018.0,55.738,55.8272,55.6756,55.7113,131018.0
2020-05-21 13:20:00,62.49,62.5,62.33,62.42,182477.0,55.7024,55.7113,55.5597,55.64,182477.0
2020-05-21 13:30:00,62.41,62.56,62.28,62.45,371026.0,55.6311,55.7648,55.5152,55.6667,371026.0
2020-05-21 13:40:00,62.45,62.52,62.33,62.48,296974.0,55.6667,55.7291,55.5597,55.6935,296974.0
2020-05-21 13:50:00,62.48,62.53,62.36,62.36,281869.0,55.6935,55.738,55.5865,55.5865,281869.0
2020-05-21 14:00:00,62.36,62.57,62.32,62.51,288499.0,55.5865,55.7737,55.5508,55.7202,288499.0
2020-05-21 14:10:00,62.51,62.59,62.45,62.49,226723.0,55.7202,55.7915,55.6667,55.7024,226723.0
2020-05-21 14:20:00,62.49,62.63,62.37,62.38,245044.0,55.7024,55.8272,55.5954,55.6043,245044.0
2020-05-21 14:30:00,62.38,62.4,62.05,62.16,274932.0,55.6043,55.6221,55.3102,55.4082,274932.0
2020-05-21 14:40:00,62.17,62.2,61.97,61.98,623744.0,55.4171,55.4439,55.2389,55.2478,623744.0
2020-05-21 14:50:00,61.98,62.09,61.94,61.96,389630.0,55.2478,55.3458,55.2121,55.2299,389630.0
2020-05-21 15:00:00,61.96,62.18,61.96,62.03,373382.0,55.2299,55.426,55.2299,55.2923,373382.0
2020-05-21 15:10:00,62.03,62.03,61.84,61.95,353205.0,55.2923,55.2923,55.123,55.221,353205.0
2020-05-21 15:20:00,61.95,62.19,61.92,62.15,381736.0,55.221,55.435,55.1943,55.3993,381736.0
2020-05-21 15:30:00,62.15,62.2,61.82,62.02,498763.0,55.3993,55.4439,55.1051,55.2834,498763.0
2020-05-21 15:40:00,62.02,62.18,61.99,62.14,613812.0,55.2834,55.426,55.2567,55.3904,613812.0
2020-05-21 15:50:00,62.15,62.18,61.89,61.98,1396748.0,55.3993,55.426,55.1675,55.2478,1396748.0
2020-05-22 09:30:00,61.99,62.13,61.57,61.62,604328.0,55.2567,55.3815,54.8823,54.9269,604328.0
2020-05-22 09:40:00,61.6,61.83,61.56,61.68,363775.0,54.909,55.1141,54.8734,54.9804,363775.0
2020-05-22 09:50:00,61.68,61.89,61.52,61.8,354036.0,54.9804,55.1675,54.8377,55.0873,354036.0
2020-05-22 10:00:00,61.8,61.89,61.67,61.72,246524.0,55.0873,55.1675,54.9714,55.016,246524.0
2020-05-22 10:10:00,61.73,61.85,61.6,61.67,252659.0,55.0249,55.1319,54.909,54.9714,252659.0
2020-05-22 10:20:00,61.67,61.99,61.62,61.98,357859.0,54.9714,55.2567,54.9269,55.2478,357859.0
2020-05-22 10:30:00,61.99,62.15,61.9,62.14,330957.0,55.2567,55.3993,55.1765,55.3904,330957.0
2020-05-22 10:40:00,62.14,62.21,62.02,62.02,337843.0,55.3904,55.4528,55.2834,55.2834,337843.0
2020-05-22 10:50:00,62.02,62.09,61.88,61.91,389743.0,55.2834,55.3458,55.1586,55.1854,389743.0
2020-05-22 11:00:00,61.9,61.91,61.68,61.73,350596.0,55.1765,55.1854,54.9804,55.0249,350596.0
2020-05-22 11:10:00,61.73,61.78,61.62,61.7,211247.0,55.0249,55.0695,54.9269,54.9982,211247.0
2020-05-22 11:20:00,61.69,61.71,61.42,61.51,276048.0,54.9893,55.0071,54.7486,54.8288,276048.0
2020-05-22 11:30:00,61.51,61.74,61.48,61.71,183223.0,54.8288,55.0338,54.8021,55.0071,183223.0
2020-05-22 11:40:00,61.71,61.73,61.47,61.5,204758.0,55.0071,55.0249,54.7932,54.8199,204758.0
2020-05-22 11:50:00,61.5,61.7,61.48,61.62,135739.0,54.8199,54.9982,54.8021,54.9269,135739.0
2020-05-22 12:00:00,61.63,61.76,61.61,61.65,157707.0,54.9358,55.0517,54.918,54.9536,157707.0
2020-05-22 12:10:00,61.65,61.71,61.56,61.65,124427.0,54.9536,55.0071,54.8734,54.9536,124427.0
2020-05-22 12:20:00,61.65,61.8,61.63,61.79,276850.0,54.9536,55.0873,54.9358,55.0784,276850.0
2020-05-22 12:30:00,61.79,62.06,61.78,61.96,676959.0,55.0784,55.3191,55.0695,55.2299,676959.0
2020-05-22 12:40:00,61.97,62.0,61.89,61.92,287473.0,55.2389,55.2656,55.1675,55.1943,287473.0
2020-05-22 12:50:00,61.93,61.94,61.8,61.84,189138.0,55.2032,55.2121,55.0873,55.123,189138.0
2020-05-22 13:00:00,61.84,62.05,61.83,61.95,200334.0,55.123,55.3102,55.1141,55.221,200334.0
2020-05-22 13:10:00,61.95,62.0,61.9,61.97,134560.0,55.221,55.2656,55.1765,55.2389,134560.0
2020-05-22 13:20:00,61.97,62.09,61.94,62.03,172562.0,55.2389,55.3458,55.2121,55.2923,172562.0
2020-05-22 13:30:00,62.03,62.07,61.84,61.89,160825.0,55.2923,55.328,55.123,55.1675,160825.0
2020-05-22 13:40:00,61.9,61.92,61.8,61.84,165683.0,55.1765,55.1943,55.0873,55.123,165683.0
2020-05-22 13:50:00,61.84,61.94,61.77,61.92,200265.0,55.123,55.2121,55.0606,55.1943,200265.0
2020-05-22 14:00:00,61.92,62.07,61.88,62.07,286753.0,55.1943,55.328,55.1586,55.328,286753.0
2020-05-22 14:10:00,62.08,62.11,62.0,62.01,132297.0,55.3369,55.3636,55.2656,55.2745,132297.0
2020-05-22 14:20:00,62.01,62.04,61.96,61.99,213585.0,55.2745,55.3012,55.2299,55.2567,213585.0
2020-05-22 14:30:00,62.0,62.07,61.95,62.03,298507.0,55.2656,55.328,55.221,55.2923,298507.0
2020-05-22 14:40:00,62.04,62.15,62.0,62.02,297496.0,55.3012,55.3993,55.2656,55.2834,297496.0
2020-05-22 14:50:00,62.02,62.04,61.94,62.04,182226.0,55.2834,55.3012,55.2121,55.3012,182226.0
2020-05-22 15:00:00,62.04,62.13,61.98,62.11,194554.0,55.3012,55.3815,55.2478,55.3636,194554.0
2020-05-22 15:10:00,62.12,62.21,62.09,62.16,361926.0,55.3726,55.4528,55.3458,55.4082,361926.0
2020-05-22 15:20:00,62.16,62.19,61.91,61.95,293796.0,55.4082,55.435,55.1854,55.221,293796.0
2020-05-22 15:30:00,61.96,62.05,61.9,61.96,234680.0,55.2299,55.3102,55.1765,55.2299,234680.0
2020-05-22 15:40:00,61.95,62.18,61.95,62.16,462362.0,55.221,55.426,55.221,55.4082,462362.0
2020-05-22 15:50:00,62.16,62.32,62.07,62.26,1045185.0,55.4082,55.5508,55.328,55.4974,1045185.0
2020-05-26 09:30:00,63.68,63.93,63.41,63.72,1162894.0,56.7631,56.986,56.5224,56.7988,1162894.0
2020-05-26 09:40:00,63.72,63.98,63.66,63.86,608945.0,56.7988,57.0305,56.7453,56.9236,608945.0
2020-05-26 09:50:00,63.86,63.88,63.41,63.5,403439.0,56.9236,56.9414,56.5224,56.6027,403439.0
2020-05-26 10:00:00,63.5,63.65,63.46,63.65,278425.0,56.6027,56.7364,56.567,56.7364,278425.0
2020-05-26 10:10:00,63.65,63.93,63.62,63.86,458186.0,56.7364,56.986,56.7096,56.9236,458186.0
2020-05-26 10:20:00,63.85,64.1,63.85,64.09,605472.0,56.9146,57.1375,56.9146,57.1286,605472.0
2020-05-26 10:30:00,64.08,64.13,63.9,63.91,410900.0,57.1197,57.1642,56.9592,56.9681,410900.0
2020-05-26 10:40:00,63.92,63.96,63.68,63.87,361761.0,56.977,57.0127,56.7631,56.9325,361761.0
2020-05-26 10:50:00,63.87,64.0,63.86,63.99,254777.0,56.9325,57.0484,56.9236,57.0394,254777.0
2020-05-26 11:00:00,63.99,64.14,63.9,63.93,318250.0,57.0394,57.1731,56.9592,56.986,318250.0
2020-05-26 11:10:00,63.93,63.93,63.71,63.78,343504.0,56.986,56.986,56.7899,56.8523,343504.0
2020-05-26 11:20:00,63.77,63.83,63.52,63.63,478996.0,56.8433,56.8968,56.6205,56.7185,478996.0
2020-05-26 11:30:00,63.63,63.66,63.36,63.5,517076.0,56.7185,56.7453,56.4779,56.6027,517076.0
2020-05-26 11:40:00,63.51,63.53,63.26,63.34,322494.0,56.6116,56.6294,56.3887,56.46,322494.0
2020-05-26 11:50:00,63.33,63.41,63.28,63.37,282496.0,56.4511,56.5224,56.4066,56.4868,282496.0
2020-05-26 12:00:00,63.37,63.5,63.35,63.4,428491.0,56.4868,56.6027,56.469,56.5135,428491.0
2020-05-26 12:10:00,63.39,63.45,63.2,63.24,512517.0,56.5046,56.5581,56.3353,56.3709,512517.0
2020-05-26 12:20:00,63.23,63.28,63.11,63.15,327858.0,56.362,56.4066,56.255,56.2907,327858.0
2020-05-26 12:30:00,63.14,63.3,63.08,63.3,362145.0,56.2818,56.4244,56.2283,56.4244,362145.0
2020-05-26 12:40:00,63.3,63.48,63.29,63.46,268254.0,56.4244,56.5848,56.4155,56.567,268254.0
2020-05-26 12:50:00,63.46,63.55,63.32,63.4,241313.0,56.567,56.6472,56.4422,56.5135,241313.0
2020-05-26 13:00:00,63.4,63.47,63.24,63.32,295122.0,56.5135,56.5759,56.3709,56.4422,295122.0
2020-05-26 13:10:00,63.31,63.36,63.28,63.31,360755.0,56.4333,56.4779,56.4066,56.4333,360755.0
2020-05-26 13:20:00,63.31,63.5,63.21,63.44,392157.0,56.4333,56.6027,56.3442,56.5492,392157.0
2020-05-26 13:30:00,63.45,63.47,63.34,63.41,139765.0,56.5581,56.5759,56.46,56.5224,139765.0
2020-05-26 13:40:00,63.41,63.43,63.27,63.29,158901.0,56.5224,56.5403,56.3976,56.4155,158901.0
2020-05-26 13:50:00,63.3,63.37,63.28,63.31,171897.0,56.4244,56.4868,56.4066,56.4333,171897.0
2020-05-26 14:00:00,63.32,63.35,63.22,63.3,168888.0,56.4422,56.469,56.3531,56.4244,168888.0
2020-05-26 14:10:00,63.3,63.4,63.3,63.33,325413.0,56.4244,56.5135,56.4244,56.4511,325413.0
2020-05-26 14:20:00,63.33,63.36,63.31,63.34,248480.0,56.4511,56.4779,56.4333,56.46,248480.0
2020-05-26 14:30:00,63.34,63.4,63.22,63.24,289869.0,56.46,56.5135,56.3531,56.3709,289869.0
2020-05-26 14:40:00,63.23,63.24,63.05,63.13,235415.0,56.362,56.3709,56.2015,56.2729,235415.0
2020-05-26 14:50:00,63.12,63.2,63.12,63.18,229172.0,56.2639,56.3353,56.2639,56.3174,229172.0
2020-05-26 15:00:00,63.18,63.2,63.0,63.08,327026.0,56.3174,56.3353,56.157,56.2283,327026.0
2020-05-26 15:10:00,63.08,63.17,62.94,63.0,369572.0,56.2283,56.3085,56.1035,56.157,369572.0
2020-05-26 15:20:00,63.0,63.17,62.93,63.05,314989.0,56.157,56.3085,56.0946,56.2015,314989.0
2020-05-26 15:30:00,63.06,63.1,62.58,62.74,601496.0,56.2105,56.2461,55.7826,55.9252,601496.0
2020-05-26 15:40:00,62.74,62.74,62.32,62.33,535329.0,55.9252,55.9252,55.5508,55.5597,535329.0
2020-05-26 15:50:00,62.33,62.42,62.12,62.36,1974946.0,55.5597,55.64,55.3726,55.5865,1974946.0
2020-05-27 09:30:00,62.32,62.87,62.32,62.66,783222.0,55.5508,56.0411,55.5508,55.8539,783222.0
2020-05-27 09:40:00,62.66,62.94,62.44,62.65,378642.0,55.8539,56.1035,55.6578,55.845,378642.0
2020-05-27 09:50:00,62.66,62.8,62.02,62.15,713636.0,55.8539,55.9787,55.2834,55.3993,713636.0
2020-05-27 10:00:00,62.13,62.19,61.8,62.12,547167.0,55.3815,55.435,55.0873,55.3726,547167.0
2020-05-27 10:10:00,62.12,62.28,62.11,62.2,264375.0,55.3726,55.5152,55.3636,55.4439,264375.0
2020-05-27 10:20:00,62.2,62.21,61.92,62.04,421524.0,55.4439,55.4528,55.1943,55.3012,421524.0
2020-05-27 10:30:00,62.04,62.08,61.54,61.58,602342.0,55.3012,55.3369,54.8556,54.8912,602342.0
2020-05-27 10:40:00,61.6,61.66,61.31,61.34,530162.0,54.909,54.9625,54.6505,54.6773,530162.0
2020-05-27 10:50:00,61.35,61.61,61.34,61.4,299582.0,54.6862,54.918,54.6773,54.7308,299582.0
2020-05-27 11:00:00,61.41,61.52,61.07,61.44,342928.0,54.7397,54.8377,54.4366,54.7664,342928.0
2020-05-27 11:10:00,61.43,61.7,61.42,61.68,541267.0,54.7575,54.9982,54.7486,54.9804,541267.0
2020-05-27 11:20:00,61.68,61.95,61.62,61.79,470138.0,54.9804,55.221,54.9269,55.0784,470138.0
2020-05-27 11:30:00,61.77,61.89,61.42,61.62,617718.0,55.0606,55.1675,54.7486,54.9269,617718.0
2020-05-27 11:40:00,61.63,62.15,61.54,62.14,583286.0,54.9358,55.3993,54.8556,55.3904,583286.0
2020-05-27 11:50:00,62.14,62.15,61.92,62.04,232441.0,55.3904,55.3993,55.1943,55.3012,232441.0
2020-05-27 12:00:00,62.03,62.21,61.96,62.13,261231.0,55.2923,55.4528,55.2299,55.3815,261231.0
2020-05-27 12:10:00,62.13,62.18,61.94,62.04,225239.0,55.3815,55.426,55.2121,55.3012,225239.0
2020-05-27 12:20:00,62.04,62.25,62.03,62.09,452911.0,55.3012,55.4884,55.2923,55.3458,452911.0
2020-05-27 12:30:00,62.09,62.24,62.04,62.2,267663.0,55.3458,55.4795,55.3012,55.4439,267663.0
2020-05-27 12:40:00,62.2,62.34,62.07,62.3,166020.0,55.4439,55.5687,55.328,55.533,166020.0
2020-05-27 12:50:00,62.32,62.4,62.21,62.24,129231.0,55.5508,55.6221,55.4528,55.4795,129231.0
2020-05-27 13:00:00,62.24,62.29,62.06,62.12,317387.0,55.4795,55.5241,55.3191,55.3726,317387.0
2020-05-27 13:10:00,62.12,62.17,61.96,62.03,173944.0,55.3726,55.4171,55.2299,55.2923,173944.0
2020-05-27 13:20:00,62.05,62.52,62.04,62.51,290442.0,55.3102,55.7291,55.3012,55.7202,290442.0
2020-05-27 13:30:00,62.5,62.61,62.33,62.61,410376.0,55.7113,55.8093,55.5597,55.8093,410376.0
2020-05-27 13:40:00,62.61,62.77,62.51,62.71,294713.0,55.8093,55.952,55.7202,55.8985,294713.0
2020-05-27 13:50:00,62.71,62.76,62.6,62.71,261600.0,55.8985,55.943,55.8004,55.8985,261600.0
2020-05-27 14:00:00,62.71,62.97,62.71,62.93,285454.0,55.8985,56.1302,55.8985,56.0946,285454.0
2020-05-27 14:10:00,62.94,63.05,62.92,62.98,252484.0,56.1035,56.2015,56.0857,56.1391,252484.0
2020-05-27 14:20:00,62.97,62.98,62.76,62.83,233883.0,56.1302,56.1391,55.943,56.0054,233883.0
2020-05-27 14:30:00,62.83,62.9,62.77,62.86,214203.0,56.0054,56.0678,55.952,56.0322,214203.0
2020-05-27 14:40:00,62.87,62.9,62.76,62.89,194547.0,56.0411,56.0678,55.943,56.0589,194547.0
2020-05-27 14:50:00,62.88,63.23,62.86,63.23,367678.0,56.05,56.362,56.0322,56.362,367678.0
2020-05-27 15:00:00,63.24,63.25,63.04,63.14,263676.0,56.3709,56.3798,56.1926,56.2818,263676.0
2020-05-27 15:10:00,63.15,63.18,62.97,63.06,278013.0,56.2907,56.3174,56.1302,56.2105,278013.0
2020-05-27 15:20:00,63.05,63.17,63.03,63.11,259898.0,56.2015,56.3085,56.1837,56.255,259898.0
2020-05-27 15:30:00,63.11,63.15,62.85,63.14,485311.0,56.255,56.2907,56.0233,56.2818,485311.0
2020-05-27 15:40:00,63.14,63.3,63.13,63.24,615704.0,56.2818,56.4244,56.2729,56.3709,615704.0
2020-05-27 15:50:00,63.25,63.59,63.25,63.57,1585397.0,56.3798,56.6829,56.3798,56.6651,1585397.0
2020-05-28 09:30:00,63.0,63.45,62.92,62.92,835052.0,56.157,56.5581,56.0857,56.0857,835052.0
2020-05-28 09:40:00,62.93,63.34,62.89,63.05,299917.0,56.0946,56.46,56.0589,56.2015,299917.0
2020-05-28 09:50:00,63.05,63.25,62.81,62.92,280966.0,56.2015,56.3798,55.9876,56.0857,280966.0
2020-05-28 10:00:00,62.92,63.3,62.76,63.21,339121.0,56.0857,56.4244,55.943,56.3442,339121.0
2020-05-28 10:10:00,63.2,63.28,62.87,62.91,415102.0,56.3353,56.4066,56.0411,56.0768,415102.0
2020-05-28 10:20:00,62.9,63.02,62.83,63.02,216647.0,56.0678,56.1748,56.0054,56.1748,216647.0
2020-05-28 10:30:00,63.02,63.04,62.89,63.0,190756.0,56.1748,56.1926,56.0589,56.157,190756.0
2020-05-28 10:40:00,63.0,63.15,62.99,63.04,263046.0,56.157,56.2907,56.1481,56.1926,263046.0
2020-05-28 10:50:00,63.03,63.04,62.86,62.88,226200.0,56.1837,56.1926,56.0322,56.05,226200.0
2020-05-28 11:00:00,62.88,62.92,62.69,62.69,242464.0,56.05,56.0857,55.8806,55.8806,242464.0
2020-05-28 11:10:00,62.7,62.81,62.66,62.74,217538.0,55.8896,55.9876,55.8539,55.9252,217538.0
2020-05-28 11:20:00,62.73,62.77,62.59,62.77,212315.0,55.9163,55.952,55.7915,55.952,212315.0
2020-05-28 11:30:00,62.76,62.77,62.65,62.67,164470.0,55.943,55.952,55.845,55.8628,164470.0
2020-05-28 11:40:00,62.67,62.79,62.6,62.73,193788.0,55.8628,55.9698,55.8004,55.9163,193788.0
2020-05-28 11:50:00,62.73,62.94,62.66,62.92,164683.0,55.9163,56.1035,55.8539,56.0857,164683.0
2020-05-28 12:00:00,62.91,63.13,62.89,63.07,183751.0,56.0768,56.2729,56.0589,56.2194,183751.0
2020-05-28 12:10:00,63.07,63.09,63.01,63.02,188190.0,56.2194,56.2372,56.1659,56.1748,188190.0
2020-05-28 12:20:00,63.02,63.08,62.9,62.98,185544.0,56.1748,56.2283,56.0678,56.1391,185544.0
2020-05-28 12:30:00,62.98,63.15,62.94,63.14,156249.0,56.1391,56.2907,56.1035,56.2818,156249.0
2020-05-28 12:40:00,63.14,63.25,63.13,63.19,235935.0,56.2818,56.3798,56.2729,56.3263,235935.0
2020-05-28 12:50:00,63.19,63.3,63.14,63.2,150095.0,56.3263,56.4244,56.2818,56.3353,150095.0
2020-05-28 13:00:00,63.2,63.27,63.07,63.11,142775.0,56.3353,56.3976,56.2194,56.255,142775.0
2020-05-28 13:10:00,63.12,63.26,63.08,63.21,127181.0,56.2639,56.3887,56.2283,56.3442,127181.0
2020-05-28 13:20:00,63.22,63.4,63.16,63.37,218582.0,56.3531,56.5135,56.2996,56.4868,218582.0
2020-05-28 13:30:00,63.37,63.39,63.24,63.3,139059.0,56.4868,56.5046,56.3709,56.4244,139059.0
2020-05-28 13:40:00,63.3,63.31,63.19,63.2,134265.0,56.4244,56.4333,56.3263,56.3353,134265.0
2020-05-28 13:50:00,63.2,63.26,63.03,63.07,176875.0,56.3353,56.3887,56.1837,56.2194,176875.0
2020-05-28 14:00:00,63.08,63.14,62.9,62.9,201927.0,56.2283,56.2818,56.0678,56.0678,201927.0
2020-05-28 14:10:00,62.89,63.03,62.86,62.97,142420.0,56.0589,56.1837,56.0322,56.1302,142420.0
2020-05-28 14:20:00,62.96,62.99,62.78,62.83,315660.0,56.1213,56.1481,55.9609,56.0054,315660.0
2020-05-28 14:30:00,62.83,62.96,62.83,62.94,243515.0,56.0054,56.1213,56.0054,56.1035,243515.0
2020-05-28 14:40:00,62.93,62.96,62.81,62.92,175070.0,56.0946,56.1213,55.9876,56.0857,175070.0
2020-05-28 14:50:00,62.93,63.02,62.85,63.01,238481.0,56.0946,56.1748,56.0233,56.1659,238481.0
2020-05-28 15:00:00,63.01,63.13,62.99,63.07,250091.0,56.1659,56.2729,56.1481,56.2194,250091.0
2020-05-28 15:10:00,63.06,63.21,62.61,62.64,472605.0,56.2105,56.3442,55.8093,55.8361,472605.0
2020-05-28 15:20:00,62.65,62.72,62.37,62.38,390046.0,55.845,55.9074,55.5954,55.6043,390046.0
2020-05-28 15:30:00,62.39,62.45,62.11,62.33,508281.0,55.6132,55.6667,55.3636,55.5597,508281.0
2020-05-28 15:40:00,62.33,62.33,61.77,61.78,683598.0,55.5597,55.5597,55.0606,55.0695,683598.0
2020-05-28 15:50:00,61.78,61.81,61.49,61.7,2600119.0,55.0695,55.0962,54.811,54.9982,2600119.0
2020-05-29 09:30:00,61.68,62.15,61.62,62.09,702431.0,54.9804,55.3993,54.9269,55.3458,702431.0
2020-05-29 09:40:00,62.07,62.53,61.96,62.41,511846.0,55.328,55.738,55.2299,55.6311,511846.0
2020-05-29 09:50:00,62.4,62.83,62.35,62.74,580092.0,55.6221,56.0054,55.5776,55.9252,580092.0
2020-05-29 10:00:00,62.74,62.76,62.1,62.13,335303.0,55.9252,55.943,55.3547,55.3815,335303.0
2020-05-29 10:10:00,62.14,62.2,61.91,61.93,349852.0,55.3904,55.4439,55.1854,55.2032,349852.0
2020-05-29 10:20:00,61.93,62.13,61.74,62.05,549004.0,55.2032,55.3815,55.0338,55.3102,549004.0
2020-05-29 10:30:00,62.05,62.32,61.95,62.07,325793.0,55.3102,55.5508,55.221,55.328,325793.0
2020-05-29 10:40:00,62.07,62.07,61.77,61.82,250342.0,55.328,55.328,55.0606,55.1051,250342.0
2020-05-29 10:50:00,61.83,61.98,61.8,61.87,251059.0,55.1141,55.2478,55.0873,55.1497,251059.0
2020-05-29 11:00:00,61.88,61.97,61.62,61.82,271253.0,55.1586,55.2389,54.9269,55.1051,271253.0
2020-05-29 11:10:00,61.82,62.13,61.82,62.09,274871.0,55.1051,55.3815,55.1051,55.3458,274871.0
2020-05-29 11:20:00,62.08,62.14,61.85,61.9,433258.0,55.3369,55.3904,55.1319,55.1765,433258.0
2020-05-29 11:30:00,61.9,62.14,61.75,62.11,240497.0,55.1765,55.3904,55.0427,55.3636,240497.0
2020-05-29 11:40:00,62.11,62.3,62.02,62.28,268193.0,55.3636,55.533,55.2834,55.5152,268193.0
2020-05-29 11:50:00,62.28,62.41,62.25,62.32,191020.0,55.5152,55.6311,55.4884,55.5508,191020.0
2020-05-29 12:00:00,62.32,62.4,62.25,62.26,165978.0,55.5508,55.6221,55.4884,55.4974,165978.0
2020-05-29 12:10:00,62.27,62.34,62.06,62.1,294423.0,55.5063,55.5687,55.3191,55.3547,294423.0
2020-05-29 12:20:00,62.11,62.25,62.06,62.22,166813.0,55.3636,55.4884,55.3191,55.4617,166813.0
2020-05-29 12:30:00,62.22,62.31,62.17,62.27,203604.0,55.4617,55.5419,55.4171,55.5063,203604.0
2020-05-29 12:40:00,62.26,62.33,62.21,62.24,185947.0,55.4974,55.5597,55.4528,55.4795,185947.0
2020-05-29 12:50:00,62.23,62.83,61.97,62.63,738601.0,55.4706,56.0054,55.2389,55.8272,738601.0
2020-05-29 13:00:00,62.63,62.69,62.52,62.61,186812.0,55.8272,55.8806,55.7291,55.8093,186812.0
2020-05-29 13:10:00,62.62,62.8,62.59,62.76,196688.0,55.8182,55.9787,55.7915,55.943,196688.0
2020-05-29 13:20:00,62.77,62.77,62.57,62.61,220132.0,55.952,55.952,55.7737,55.8093,220132.0
2020-05-29 13:30:00,62.61,62.67,62.47,62.5,194851.0,55.8093,55.8628,55.6845,55.7113,194851.0
2020-05-29 13:40:00,62.48,62.6,62.47,62.5,196003.0,55.6935,55.8004,55.6845,55.7113,196003.0
2020-05-29 13:50:00,62.49,62.62,62.44,62.59,188615.0,55.7024,55.8182,55.6578,55.7915,188615.0
2020-05-29 14:00:00,62.58,62.91,62.55,62.88,478344.0,55.7826,56.0768,55.7559,56.05,478344.0
2020-05-29 14:10:00,62.88,62.93,62.64,62.8,260631.0,56.05,56.0946,55.8361,55.9787,260631.0
2020-05-29 14:20:00,62.8,62.89,62.71,62.81,175271.0,55.9787,56.0589,55.8985,55.9876,175271.0
2020-05-29 14:30:00,62.82,62.84,62.64,62.65,197981.0,55.9965,56.0144,55.8361,55.845,197981.0
2020-05-29 14:40:00,62.65,62.72,62.44,62.45,179288.0,55.845,55.9074,55.6578,55.6667,179288.0
2020-05-29 14:50:00,62.45,63.1,62.11,63.07,994424.0,55.6667,56.2461,55.3636,56.2194,994424.0
2020-05-29 15:00:00,63.07,63.41,63.07,63.32,693567.0,56.2194,56.5224,56.2194,56.4422,693567.0
2020-05-29 15:10:00,63.31,63.48,63.22,63.34,641769.0,56.4333,56.5848,56.3531,56.46,641769.0
2020-05-29 15:20:00,63.34,63.48,63.18,63.29,330348.0,56.46,56.5848,56.3174,56.4155,330348.0
2020-05-29 15:30:00,63.28,63.36,63.14,63.33,451083.0,56.4066,56.4779,56.2818,56.4511,451083.0
2020-05-29 15:40:00,63.33,63.53,63.28,63.36,633295.0,56.4511,56.6294,56.4066,56.4779,633295.0
2020-05-29 15:50:00,63.37,63.66,62.77,62.83,3597623.0,56.4868,56.7453,55.952,56.0054,3597623.0
2020-06-01 09:30:00,62.49,62.66,61.73,61.89,964545.0,55.7024,55.8539,55.0249,55.1675,964545.0
2020-06-01 09:40:00,61.88,62.6,61.82,62.39,702412.0,55.1586,55.8004,55.1051,55.6132,702412.0
2020-06-01 09:50:00,62.38,62.39,62.03,62.18,608947.0,55.6043,55.6132,55.2923,55.426,608947.0
2020-06-01 10:00:00,62.19,62.44,62.08,62.3,519651.0,55.435,55.6578,55.3369,55.533,519651.0
2020-06-01 10:10:00,62.29,62.34,62.09,62.09,299712.0,55.5241,55.5687,55.3458,55.3458,299712.0
2020-06-01 10:20:00,62.1,62.32,62.01,62.28,388743.0,55.3547,55.5508,55.2745,55.5152,388743.0
2020-06-01 10:30:00,62.29,62.47,62.24,62.41,268071.0,55.5241,55.6845,55.4795,55.6311,268071.0
2020-06-01 10:40:00,62.41,62.48,62.25,62.3,227501.0,55.6311,55.6935,55.4884,55.533,227501.0
2020-06-01 10:50:00,62.3,62.44,62.28,62.28,236766.0,55.533,55.6578,55.5152,55.5152,236766.0
2020-06-01 11:00:00,62.29,62.34,62.09,62.23,284964.0,55.5241,55.5687,55.3458,55.4706,284964.0
2020-06-01 11:10:00,62.23,62.24,62.04,62.07,251017.0,55.4706,55.4795,55.3012,55.328,251017.0
2020-06-01 11:20:00,62.07,62.11,61.91,62.1,226029.0,55.328,55.3636,55.1854,55.3547,226029.0
2020-06-01 11:30:00,62.09,62.15,62.01,62.13,221271.0,55.3458,55.3993,55.2745,55.3815,221271.0
2020-06-01 11:40:00,62.14,62.2,62.07,62.08,145901.0,55.3904,55.4439,55.328,55.3369,145901.0
2020-06-01 11:50:00,62.08,62.12,62.01,62.1,157442.0,55.3369,55.3726,55.2745,55.3547,157442.0
2020-06-01 12:00:00,62.09,62.15,62.01,62.04,127136.0,55.3458,55.3993,55.2745,55.3012,127136.0
2020-06-01 12:10:00,62.03,62.07,61.93,62.04,203395.0,55.2923,55.328,55.2032,55.3012,203395.0
2020-06-01 12:20:00,62.04,62.07,61.97,61.98,204353.0,55.3012,55.328,55.2389,55.2478,204353.0
2020-06-01 12:30:00,61.98,62.04,61.9,61.94,221953.0,55.2478,55.3012,55.1765,55.2121,221953.0
2020-06-01 12:40:00,61.95,62.05,61.94,62.02,163279.0,55.221,55.3102,55.2121,55.2834,163279.0
2020-06-01 12:50:00,62.01,62.05,61.94,61.97,133978.0,55.2745,55.3102,55.2121,55.2389,133978.0
2020-06-01 13:00:00,61.97,62.21,61.97,62.13,193907.0,55.2389,55.4528,55.2389,55.3815,193907.0
2020-06-01 13:10:00,62.13,62.19,62.1,62.12,122592.0,55.3815,55.435,55.3547,55.3726,122592.0
2020-06-01 13:20:00,62.12,62.18,62.1,62.15,109867.0,55.3726,55.426,55.3547,55.3993,109867.0
2020-06-01 13:30:00,62.15,62.23,62.12,62.14,146955.0,55.3993,55.4706,55.3726,55.3904,146955.0
2020-06-01 13:40:00,62.14,62.17,62.09,62.13,107921.0,55.3904,55.4171,55.3458,55.3815,107921.0
2020-06-01 13:50:00,62.13,62.19,62.01,62.14,192688.0,55.3815,55.435,55.2745,55.3904,192688.0
2020-06-01 14:00:00,62.13,62.18,62.06,62.11,148496.0,55.3815,55.426,55.3191,55.3636,148496.0
2020-06-01 14:10:00,62.11,62.11,61.9,61.98,246776.0,55.3636,55.3636,55.1765,55.2478,246776.0
2020-06-01 14:20:00,61.97,61.98,61.79,61.86,225988.0,55.2389,55.2478,55.0784,55.1408,225988.0
2020-06-01 14:30:00,61.86,61.92,61.75,61.77,176367.0,55.1408,55.1943,55.0427,55.0606,176367.0
2020-06-01 14:40:00,61.77,61.81,61.66,61.78,237701.0,55.0606,55.0962,54.9625,55.0695,237701.0
2020-06-01 14:50:00,61.78,61.83,61.7,61.8,195333.0,55.0695,55.1141,54.9982,55.0873,195333.0
2020-06-01 15:00:00,61.81,61.98,61.81,61.89,260950.0,55.0962,55.2478,55.0962,55.1675,260950.0
2020-06-01 15:10:00,61.9,61.9,61.71,61.82,226127.0,55.1765,55.1765,55.0071,55.1051,226127.0
2020-06-01 15:20:00,61.83,61.96,61.81,61.95,248265.0,55.1141,55.2299,55.0962,55.221,248265.0
2020-06-01 15:30:00,61.95,62.0,61.81,61.83,323839.0,55.221,55.2656,55.0962,55.1141,323839.0
2020-06-01 15:40:00,61.82,61.98,61.78,61.92,343773.0,55.1051,55.2478,55.0695,55.1943,343773.0
2020-06-01 15:50:00,61.91,61.94,61.8,61.86,873356.0,55.1854,55.2121,55.0873,55.1408,873356.0
2020-06-02 09:30:00,61.7,61.8,60.97,61.69,1274244.0,54.9982,55.0873,54.3475,54.9893,1274244.0
2020-06-02 09:40:00,61.67,61.7,61.38,61.65,373863.0,54.9714,54.9982,54.7129,54.9536,373863.0
2020-06-02 09:50:00,61.64,61.76,61.52,61.75,321112.0,54.9447,55.0517,54.8377,55.0427,321112.0
2020-06-02 10:00:00,61.75,61.86,61.67,61.78,458586.0,55.0427,55.1408,54.9714,55.0695,458586.0
2020-06-02 10:10:00,61.78,61.91,61.68,61.79,325107.0,55.0695,55.1854,54.9804,55.0784,325107.0
2020-06-02 10:20:00,61.8,61.91,61.78,61.79,250698.0,55.0873,55.1854,55.0695,55.0784,250698.0
2020-06-02 10:30:00,61.8,61.84,61.57,61.71,349385.0,55.0873,55.123,54.8823,55.0071,349385.0
2020-06-02 10:40:00,61.71,61.72,61.29,61.36,504518.0,55.0071,55.016,54.6327,54.6951,504518.0
2020-06-02 10:50:00,61.36,61.43,61.28,61.3,425329.0,54.6951,54.7575,54.6238,54.6416,425329.0
2020-06-02 11:00:00,61.3,61.31,60.82,60.98,626244.0,54.6416,54.6505,54.2138,54.3564,626244.0
2020-06-02 11:10:00,60.99,61.17,60.9,61.08,435306.0,54.3653,54.5257,54.2851,54.4455,435306.0
2020-06-02 11:20:00,61.09,61.28,61.08,61.14,243986.0,54.4544,54.6238,54.4455,54.499,243986.0
2020-06-02 11:30:00,61.15,61.2,60.97,60.97,202663.0,54.5079,54.5525,54.3475,54.3475,202663.0
2020-06-02 11:40:00,60.97,61.09,60.94,61.0,279369.0,54.3475,54.4544,54.3207,54.3742,279369.0
2020-06-02 11:50:00,61.0,61.0,60.88,60.95,218087.0,54.3742,54.3742,54.2672,54.3296,218087.0
2020-06-02 12:00:00,60.95,61.08,60.93,61.05,162338.0,54.3296,54.4455,54.3118,54.4188,162338.0
2020-06-02 12:10:00,61.05,61.1,61.01,61.07,183191.0,54.4188,54.4634,54.3831,54.4366,183191.0
2020-06-02 12:20:00,61.06,61.11,61.02,61.05,166987.0,54.4277,54.4723,54.392,54.4188,166987.0
2020-06-02 12:30:00,61.05,61.19,61.05,61.12,205519.0,54.4188,54.5436,54.4188,54.4812,205519.0
2020-06-02 12:40:00,61.12,61.23,61.07,61.18,181216.0,54.4812,54.5792,54.4366,54.5347,181216.0
2020-06-02 12:50:00,61.18,61.18,61.07,61.07,127384.0,54.5347,54.5347,54.4366,54.4366,127384.0
2020-06-02 13:00:00,61.08,61.24,61.06,61.24,168062.0,54.4455,54.5881,54.4277,54.5881,168062.0
2020-06-02 13:10:00,61.23,61.39,61.23,61.34,238836.0,54.5792,54.7219,54.5792,54.6773,238836.0
2020-06-02 13:20:00,61.35,61.39,61.31,61.37,133481.0,54.6862,54.7219,54.6505,54.704,133481.0
2020-06-02 13:30:00,61.37,61.49,61.34,61.47,189095.0,54.704,54.811,54.6773,54.7932,189095.0
2020-06-02 13:40:00,61.46,61.47,61.36,61.38,107749.0,54.7842,54.7932,54.6951,54.7129,107749.0
2020-06-02 13:50:00,61.37,61.4,61.34,61.36,129508.0,54.704,54.7308,54.6773,54.6951,129508.0
2020-06-02 14:00:00,61.37,61.5,61.35,61.37,210289.0,54.704,54.8199,54.6862,54.704,210289.0
2020-06-02 14:10:00,61.37,61.52,61.33,61.5,179362.0,54.704,54.8377,54.6684,54.8199,179362.0
2020-06-02 14:20:00,61.5,61.5,61.29,61.35,240377.0,54.8199,54.8199,54.6327,54.6862,240377.0
2020-06-02 14:30:00,61.35,61.37,61.19,61.24,270011.0,54.6862,54.704,54.5436,54.5881,270011.0
2020-06-02 14:40:00,61.23,61.4,61.23,61.39,140330.0,54.5792,54.7308,54.5792,54.7219,140330.0
2020-06-02 14:50:00,61.4,61.5,61.39,61.46,156417.0,54.7308,54.8199,54.7219,54.7842,156417.0
2020-06-02 15:00:00,61.47,61.49,61.34,61.39,190567.0,54.7932,54.811,54.6773,54.7219,190567.0
2020-06-02 15:10:00,61.39,61.46,61.32,61.44,193536.0,54.7219,54.7842,54.6595,54.7664,193536.0
2020-06-02 15:20:00,61.45,61.56,61.4,61.49,351785.0,54.7753,54.8734,54.7308,54.811,351785.0
2020-06-02 15:30:00,61.5,61.61,61.41,61.6,241856.0,54.8199,54.918,54.7397,54.909,241856.0
2020-06-02 15:40:00,61.61,61.71,61.58,61.7,368091.0,54.918,55.0071,54.8912,54.9982,368091.0
2020-06-02 15:50:00,61.7,62.17,61.7,62.14,1991474.0,54.9982,55.4171,54.9982,55.3904,1991474.0
2020-06-03 09:30:00,62.43,62.54,62.01,62.09,907021.0,55.6489,55.7469,55.2745,55.3458,907021.0
2020-06-03 09:40:00,62.08,62.46,62.04,62.32,341552.0,55.3369,55.6756,55.3012,55.5508,341552.0
2020-06-03 09:50:00,62.32,62.43,62.14,62.33,282353.0,55.5508,55.6489,55.3904,55.5597,282353.0
2020-06-03 10:00:00,62.33,62.41,62.1,62.11,223181.0,55.5597,55.6311,55.3547,55.3636,223181.0
2020-06-03 10:10:00,62.11,62.13,61.88,61.99,385906.0,55.3636,55.3815,55.1586,55.2567,385906.0
2020-06-03 10:20:00,61.99,62.04,61.81,61.99,259262.0,55.2567,55.3012,55.0962,55.2567,259262.0
2020-06-03 10:30:00,61.99,62.05,61.91,61.97,248411.0,55.2567,55.3102,55.1854,55.2389,248411.0
2020-06-03 10:40:00,61.97,62.01,61.88,62.01,306446.0,55.2389,55.2745,55.1586,55.2745,306446.0
2020-06-03 10:50:00,62.01,62.12,61.97,62.02,270695.0,55.2745,55.3726,55.2389,55.2834,270695.0
2020-06-03 11:00:00,62.02,62.15,61.93,61.95,283180.0,55.2834,55.3993,55.2032,55.221,283180.0
2020-06-03 11:10:00,61.95,62.06,61.85,61.89,282871.0,55.221,55.3191,55.1319,55.1675,282871.0
2020-06-03 11:20:00,61.9,61.92,61.78,61.83,206222.0,55.1765,55.1943,55.0695,55.1141,206222.0
2020-06-03 11:30:00,61.83,61.86,61.73,61.81,265156.0,55.1141,55.1408,55.0249,55.0962,265156.0
2020-06-03 11:40:00,61.81,61.82,61.54,61.67,274161.0,55.0962,55.1051,54.8556,54.9714,274161.0
2020-06-03 11:50:00,61.66,61.75,61.61,61.71,187822.0,54.9625,55.0427,54.918,55.0071,187822.0
2020-06-03 12:00:00,61.7,61.82,61.62,61.63,251229.0,54.9982,55.1051,54.9269,54.9358,251229.0
2020-06-03 12:10:00,61.64,61.67,61.56,61.62,255648.0,54.9447,54.9714,54.8734,54.9269,255648.0
2020-06-03 12:20:00,61.63,61.8,61.53,61.79,217215.0,54.9358,55.0873,54.8466,55.0784,217215.0
2020-06-03 12:30:00,61.8,61.81,61.58,61.66,476015.0,55.0873,55.0962,54.8912,54.9625,476015.0
2020-06-03 12:40:00,61.66,61.77,61.65,61.69,152442.0,54.9625,55.0606,54.9536,54.9893,152442.0
2020-06-03 12:50:00,61.69,61.73,61.55,61.56,151728.0,54.9893,55.0249,54.8645,54.8734,151728.0
2020-06-03 13:00:00,61.57,61.65,61.55,61.62,153801.0,54.8823,54.9536,54.8645,54.9269,153801.0
2020-06-03 13:10:00,61.62,61.77,61.59,61.7,234578.0,54.9269,55.0606,54.9001,54.9982,234578.0
2020-06-03 13:20:00,61.7,61.95,61.69,61.92,270216.0,54.9982,55.221,54.9893,55.1943,270216.0
2020-06-03 13:30:00,61.93,61.94,61.72,61.75,300847.0,55.2032,55.2121,55.016,55.0427,300847.0
2020-06-03 13:40:00,61.75,61.83,61.7,61.7,236467.0,55.0427,55.1141,54.9982,54.9982,236467.0
2020-06-03 13:50:00,61.7,61.78,61.67,61.75,165203.0,54.9982,55.0695,54.9714,55.0427,165203.0
2020-06-03 14:00:00,61.75,61.94,61.72,61.91,223572.0,55.0427,55.2121,55.016,55.1854,223572.0
2020-06-03 14:10:00,61.91,61.96,61.84,61.92,226789.0,55.1854,55.2299,55.123,55.1943,226789.0
2020-06-03 14:20:00,61.91,61.95,61.83,61.88,252904.0,55.1854,55.221,55.1141,55.1586,252904.0
2020-06-03 14:30:00,61.88,61.9,61.78,61.8,171833.0,55.1586,55.1765,55.0695,55.0873,171833.0
2020-06-03 14:40:00,61.81,61.92,61.79,61.87,171402.0,55.0962,55.1943,55.0784,55.1497,171402.0
2020-06-03 14:50:00,61.87,61.97,61.83,61.83,291007.0,55.1497,55.2389,55.1141,55.1141,291007.0
2020-06-03 15:00:00,61.84,61.85,61.78,61.83,333092.0,55.123,55.1319,55.0695,55.1141,333092.0
2020-06-03 15:10:00,61.83,61.89,61.76,61.83,245046.0,55.1141,55.1675,55.0517,55.1141,245046.0
2020-06-03 15:20:00,61.83,61.93,61.77,61.89,271959.0,55.1141,55.2032,55.0606,55.1675,271959.0
2020-06-03 15:30:00,61.89,61.89,61.7,61.87,506334.0,55.1675,55.1675,54.9982,55.1497,506334.0
2020-06-03 15:40:00,61.87,61.91,61.77,61.91,493874.0,55.1497,55.1854,55.0606,55.1854,493874.0
2020-06-03 15:50:00,61.94,62.04,61.8,61.93,1690558.0,55.2121,55.3012,55.0873,55.2032,1690558.0
2020-06-04 09:30:00,61.73,61.89,61.34,61.82,1018816.0,55.0249,55.1675,54.6773,55.1051,1018816.0
2020-06-04 09:40:00,61.83,62.48,61.8,62.46,664984.0,55.1141,55.6935,55.0873,55.6756,664984.0
2020-06-04 09:50:00,62.46,62.63,62.33,62.45,725446.0,55.6756,55.8272,55.5597,55.6667,725446.0
2020-06-04 10:00:00,62.45,62.49,62.1,62.32,564680.0,55.6667,55.7024,55.3547,55.5508,564680.0
2020-06-04 10:10:00,62.33,63.02,62.23,62.86,959038.0,55.5597,56.1748,55.4706,56.0322,959038.0
2020-06-04 10:20:00,62.85,62.93,62.74,62.77,476037.0,56.0233,56.0946,55.9252,55.952,476037.0
2020-06-04 10:30:00,62.77,63.37,62.76,63.28,924081.0,55.952,56.4868,55.943,56.4066,924081.0
2020-06-04 10:40:00,63.28,63.47,63.13,63.32,631841.0,56.4066,56.5759,56.2729,56.4422,631841.0
2020-06-04 10:50:00,63.32,63.4,63.17,63.19,425637.0,56.4422,56.5135,56.3085,56.3263,425637.0
2020-06-04 11:00:00,63.19,63.23,62.9,62.92,418538.0,56.3263,56.362,56.0678,56.0857,418538.0
2020-06-04 11:10:00,62.92,62.99,62.58,62.72,452922.0,56.0857,56.1481,55.7826,55.9074,452922.0
2020-06-04 11:20:00,62.72,62.94,62.71,62.89,416835.0,55.9074,56.1035,55.8985,56.0589,416835.0
2020-06-04 11:30:00,62.89,62.99,62.8,62.97,321241.0,56.0589,56.1481,55.9787,56.1302,321241.0
2020-06-04 11:40:00,62.98,63.05,62.89,62.97,359937.0,56.1391,56.2015,56.0589,56.1302,359937.0
2020-06-04 11:50:00,62.96,63.07,62.92,62.96,233954.0,56.1213,56.2194,56.0857,56.1213,233954.0
2020-06-04 12:00:00,62.96,63.05,62.86,63.01,206743.0,56.1213,56.2015,56.0322,56.1659,206743.0
2020-06-04 12:10:00,63.0,63.25,62.95,63.25,456928.0,56.157,56.3798,56.1124,56.3798,456928.0
2020-06-04 12:20:00,63.25,63.29,63.12,63.14,313693.0,56.3798,56.4155,56.2639,56.2818,313693.0
2020-06-04 12:30:00,63.14,63.16,63.0,63.03,339039.0,56.2818,56.2996,56.157,56.1837,339039.0
2020-06-04 12:40:00,63.02,63.08,63.0,63.03,234165.0,56.1748,56.2283,56.157,56.1837,234165.0
2020-06-04 12:50:00,63.04,63.1,62.79,62.8,288111.0,56.1926,56.2461,55.9698,55.9787,288111.0
2020-06-04 13:00:00,62.8,62.88,62.77,62.84,214218.0,55.9787,56.05,55.952,56.0144,214218.0
2020-06-04 13:10:00,62.84,62.92,62.72,62.84,206902.0,56.0144,56.0857,55.9074,56.0144,206902.0
2020-06-04 13:20:00,62.84,62.84,62.65,62.67,183976.0,56.0144,56.0144,55.845,55.8628,183976.0
2020-06-04 13:30:00,62.66,62.94,62.66,62.91,184927.0,55.8539,56.1035,55.8539,56.0768,184927.0
2020-06-04 13:40:00,62.91,63.12,62.89,63.08,226292.0,56.0768,56.2639,56.0589,56.2283,226292.0
2020-06-04 13:50:00,63.08,63.2,63.04,63.09,322821.0,56.2283,56.3353,56.1926,56.2372,322821.0
2020-06-04 14:00:00,63.09,63.16,63.01,63.12,230688.0,56.2372,56.2996,56.1659,56.2639,230688.0
2020-06-04 14:10:00,63.12,63.18,63.06,63.1,229156.0,56.2639,56.3174,56.2105,56.2461,229156.0
2020-06-04 14:20:00,63.1,63.13,63.02,63.09,224154.0,56.2461,56.2729,56.1748,56.2372,224154.0
2020-06-04 14:30:00,63.09,63.12,62.91,62.98,276492.0,56.2372,56.2639,56.0768,56.1391,276492.0
2020-06-04 14:40:00,62.98,63.01,62.87,62.96,221893.0,56.1391,56.1659,56.0411,56.1213,221893.0
2020-06-04 14:50:00,62.95,63.09,62.77,62.79,375526.0,56.1124,56.2372,55.952,55.9698,375526.0
2020-06-04 15:00:00,62.79,62.92,62.67,62.72,263492.0,55.9698,56.0857,55.8628,55.9074,263492.0
2020-06-04 15:10:00,62.71,62.76,62.56,62.69,312638.0,55.8985,55.943,55.7648,55.8806,312638.0
2020-06-04 15:20:00,62.69,62.73,62.54,62.59,285576.0,55.8806,55.9163,55.7469,55.7915,285576.0
2020-06-04 15:30:00,62.59,62.77,62.56,62.68,371147.0,55.7915,55.952,55.7648,55.8717,371147.0
2020-06-04 15:40:00,62.68,62.78,62.6,62.74,474635.0,55.8717,55.9609,55.8004,55.9252,474635.0
2020-06-04 15:50:00,62.74,62.98,62.52,62.97,1122130.0,55.9252,56.1391,55.7291,56.1302,1122130.0
2020-06-05 09:30:00,63.36,63.83,63.16,63.65,1440890.0,56.4779,56.8968,56.2996,56.7364,1440890.0
2020-06-05 09:40:00,63.65,64.12,63.43,64.03,729446.0,56.7364,57.1553,56.5403,57.0751,729446.0
2020-06-05 09:50:00,64.03,64.14,63.7,63.74,556036.0,57.0751,57.1731,56.7809,56.8166,556036.0
2020-06-05 10:00:00,63.75,64.0,63.65,63.74,546340.0,56.8255,57.0484,56.7364,56.8166,546340.0
2020-06-05 10:10:00,63.74,63.86,63.59,63.69,296637.0,56.8166,56.9236,56.6829,56.772,296637.0
2020-06-05 10:20:00,63.69,63.81,63.58,63.79,346869.0,56.772,56.879,56.674,56.8612,346869.0
2020-06-05 10:30:00,63.8,63.97,63.7,63.86,345694.0,56.8701,57.0216,56.7809,56.9236,345694.0
2020-06-05 10:40:00,63.86,63.93,63.7,63.76,319583.0,56.9236,56.986,56.7809,56.8344,319583.0
2020-06-05 10:50:00,63.75,64.0,63.64,64.0,355034.0,56.8255,57.0484,56.7275,57.0484,355034.0
2020-06-05 11:00:00,63.99,64.37,63.99,64.36,679685.0,57.0394,57.3782,57.0394,57.3693,679685.0
2020-06-05 11:10:00,64.36,64.53,64.36,64.52,717331.0,57.3693,57.5208,57.3693,57.5119,717331.0
2020-06-05 11:20:00,64.52,64.78,64.45,64.65,523161.0,57.5119,57.7436,57.4495,57.6278,523161.0
2020-06-05 11:30:00,64.65,64.8,64.49,64.62,372699.0,57.6278,57.7615,57.4851,57.601,372699.0
2020-06-05 11:40:00,64.63,64.63,64.51,64.56,351454.0,57.6099,57.6099,57.503,57.5475,351454.0
2020-06-05 11:50:00,64.56,64.79,64.56,64.76,374622.0,57.5475,57.7525,57.5475,57.7258,374622.0
2020-06-05 12:00:00,64.77,64.84,64.72,64.78,375188.0,57.7347,57.7971,57.6901,57.7436,375188.0
2020-06-05 12:10:00,64.78,64.88,64.76,64.78,382645.0,57.7436,57.8328,57.7258,57.7436,382645.0
2020-06-05 12:20:00,64.79,64.99,64.78,64.98,457233.0,57.7525,57.9308,57.7436,57.9219,457233.0
2020-06-05 12:30:00,64.98,65.11,64.86,64.97,725265.0,57.9219,58.0378,57.8149,57.913,725265.0
2020-06-05 12:40:00,64.96,65.0,64.76,64.86,492111.0,57.9041,57.9397,57.7258,57.8149,492111.0
2020-06-05 12:50:00,64.87,64.94,64.81,64.93,314154.0,57.8239,57.8863,57.7704,57.8773,314154.0
2020-06-05 13:00:00,64.92,64.94,64.7,64.74,298814.0,57.8684,57.8863,57.6723,57.708,298814.0
2020-06-05 13:10:00,64.74,64.82,64.67,64.8,266123.0,57.708,57.7793,57.6456,57.7615,266123.0
2020-06-05 13:20:00,64.81,64.98,64.77,64.96,377544.0,57.7704,57.9219,57.7347,57.9041,377544.0
2020-06-05 13:30:00,64.97,64.99,64.81,64.82,277827.0,57.913,57.9308,57.7704,57.7793,277827.0
2020-06-05 13:40:00,64.81,64.88,64.67,64.67,221410.0,57.7704,57.8328,57.6456,57.6456,221410.0
2020-06-05 13:50:00,64.67,64.74,64.66,64.7,203425.0,57.6456,57.708,57.6367,57.6723,203425.0
2020-06-05 14:00:00,64.69,64.8,64.59,64.63,230514.0,57.6634,57.7615,57.5743,57.6099,230514.0
2020-06-05 14:10:00,64.62,64.76,64.59,64.73,581660.0,57.601,57.7258,57.5743,57.6991,581660.0
2020-06-05 14:20:00,64.74,64.99,64.74,64.89,378516.0,57.708,57.9308,57.708,57.8417,378516.0
2020-06-05 14:30:00,64.89,64.95,64.66,64.92,374440.0,57.8417,57.8952,57.6367,57.8684,374440.0
2020-06-05 14:40:00,64.92,65.09,64.88,64.98,453399.0,57.8684,58.02,57.8328,57.9219,453399.0
2020-06-05 14:50:00,65.0,65.0,64.73,64.78,275481.0,57.9397,57.9397,57.6991,57.7436,275481.0
2020-06-05 15:00:00,64.78,64.83,64.65,64.67,266309.0,57.7436,57.7882,57.6278,57.6456,266309.0
2020-06-05 15:10:00,64.67,64.79,64.59,64.78,312344.0,57.6456,57.7525,57.5743,57.7436,312344.0
2020-06-05 15:20:00,64.77,64.95,64.7,64.89,374859.0,57.7347,57.8952,57.6723,57.8417,374859.0
2020-06-05 15:30:00,64.89,64.95,64.64,64.69,563091.0,57.8417,57.8952,57.6188,57.6634,563091.0
2020-06-05 15:40:00,64.68,64.68,64.41,64.53,793874.0,57.6545,57.6545,57.4138,57.5208,793874.0
2020-06-05 15:50:00,64.53,64.63,64.21,64.33,2520763.0,57.5208,57.6099,57.2355,57.3425,2520763.0
2020-06-08 09:30:00,64.24,64.24,63.51,63.76,1012334.0,57.2623,57.2623,56.6116,56.8344,1012334.0
2020-06-08 09:40:00,63.76,63.76,63.48,63.54,531368.0,56.8344,56.8344,56.5848,56.6383,531368.0
2020-06-08 09:50:00,63.53,63.73,63.49,63.68,561405.0,56.6294,56.8077,56.5938,56.7631,561405.0
2020-06-08 10:00:00,63.68,63.7,63.19,63.23,447706.0,56.7631,56.7809,56.3263,56.362,447706.0
2020-06-08 10:10:00,63.23,63.38,63.02,63.1,334645.0,56.362,56.4957,56.1748,56.2461,334645.0
2020-06-08 10:20:00,63.1,63.43,63.07,63.28,413683.0,56.2461,56.5403,56.2194,56.4066,413683.0
2020-06-08 10:30:00,63.27,63.32,63.16,63.24,325755.0,56.3976,56.4422,56.2996,56.3709,325755.0
2020-06-08 10:40:00,63.24,63.42,63.22,63.38,255149.0,56.3709,56.5314,56.3531,56.4957,255149.0
2020-06-08 10:50:00,63.39,63.4,63.3,63.34,395866.0,56.5046,56.5135,56.4244,56.46,395866.0
2020-06-08 11:00:00,63.35,63.53,63.3,63.4,388195.0,56.469,56.6294,56.4244,56.5135,388195.0
2020-06-08 11:10:00,63.4,63.46,63.33,63.33,307706.0,56.5135,56.567,56.4511,56.4511,307706.0
2020-06-08 11:20:00,63.34,63.58,63.32,63.51,295070.0,56.46,56.674,56.4422,56.6116,295070.0
2020-06-08 11:30:00,63.5,63.56,63.36,63.41,415612.0,56.6027,56.6561,56.4779,56.5224,415612.0
2020-06-08 11:40:00,63.4,63.44,63.11,63.15,542959.0,56.5135,56.5492,56.255,56.2907,542959.0
2020-06-08 11:50:00,63.16,63.27,63.11,63.21,272730.0,56.2996,56.3976,56.255,56.3442,272730.0
2020-06-08 12:00:00,63.21,63.28,63.15,63.19,262294.0,56.3442,56.4066,56.2907,56.3263,262294.0
2020-06-08 12:10:00,63.2,63.21,62.94,63.14,555354.0,56.3353,56.3442,56.1035,56.2818,555354.0
2020-06-08 12:20:00,63.14,63.23,63.12,63.15,168365.0,56.2818,56.362,56.2639,56.2907,168365.0
2020-06-08 12:30:00,63.15,63.2,63.05,63.09,174809.0,56.2907,56.3353,56.2015,56.2372,174809.0
2020-06-08 12:40:00,63.08,63.17,63.06,63.15,135502.0,56.2283,56.3085,56.2105,56.2907,135502.0
2020-06-08 12:50:00,63.15,63.16,63.04,63.07,124582.0,56.2907,56.2996,56.1926,56.2194,124582.0
2020-06-08 13:00:00,63.06,63.12,63.03,63.08,139005.0,56.2105,56.2639,56.1837,56.2283,139005.0
2020-06-08 13:10:00,63.09,63.18,63.06,63.16,165834.0,56.2372,56.3174,56.2105,56.2996,165834.0
2020-06-08 13:20:00,63.15,63.17,63.01,63.04,232480.0,56.2907,56.3085,56.1659,56.1926,232480.0
2020-06-08 13:30:00,63.04,63.18,62.99,63.14,326190.0,56.1926,56.3174,56.1481,56.2818,326190.0
2020-06-08 13:40:00,63.14,63.14,63.05,63.1,151975.0,56.2818,56.2818,56.2015,56.2461,151975.0
2020-06-08 13:50:00,63.1,63.11,63.03,63.09,231231.0,56.2461,56.255,56.1837,56.2372,231231.0
2020-06-08 14:00:00,63.1,63.15,63.06,63.13,133095.0,56.2461,56.2907,56.2105,56.2729,133095.0
2020-06-08 14:10:00,63.13,63.19,63.07,63.16,161797.0,56.2729,56.3263,56.2194,56.2996,161797.0
2020-06-08 14:20:00,63.16,63.29,63.15,63.26,186347.0,56.2996,56.4155,56.2907,56.3887,186347.0
2020-06-08 14:30:00,63.27,63.27,63.14,63.22,223114.0,56.3976,56.3976,56.2818,56.3531,223114.0
2020-06-08 14:40:00,63.22,63.24,63.14,63.15,250454.0,56.3531,56.3709,56.2818,56.2907,250454.0
2020-06-08 14:50:00,63.16,63.18,63.11,63.13,167323.0,56.2996,56.3174,56.255,56.2729,167323.0
2020-06-08 15:00:00,63.12,63.16,63.02,63.06,191091.0,56.2639,56.2996,56.1748,56.2105,191091.0
2020-06-08 15:10:00,63.05,63.09,63.02,63.08,189455.0,56.2015,56.2372,56.1748,56.2283,189455.0
2020-06-08 15:20:00,63.07,63.24,63.07,63.23,268501.0,56.2194,56.3709,56.2194,56.362,268501.0
2020-06-08 15:30:00,63.23,63.36,63.22,63.31,469761.0,56.362,56.4779,56.3531,56.4333,469761.0
2020-06-08 15:40:00,63.31,63.37,63.26,63.35,579645.0,56.4333,56.4868,56.3887,56.469,579645.0
2020-06-08 15:50:00,63.36,63.7,63.35,63.7,3038678.0,56.4779,56.7809,56.469,56.7809,3038678.0
2020-06-09 09:30:00,63.0,63.28,62.94,63.02,741153.0,56.157,56.4066,56.1035,56.1748,741153.0
2020-06-09 09:40:00,63.02,63.27,62.92,63.17,470031.0,56.1748,56.3976,56.0857,56.3085,470031.0
2020-06-09 09:50:00,63.18,63.42,63.11,63.23,358806.0,56.3174,56.5314,56.255,56.362,358806.0
2020-06-09 10:00:00,63.23,63.51,63.19,63.39,346998.0,56.362,56.6116,56.3263,56.5046,346998.0
2020-06-09 10:10:00,63.39,63.47,63.14,63.46,331592.0,56.5046,56.5759,56.2818,56.567,331592.0
2020-06-09 10:20:00,63.47,63.5,63.2,63.2,346753.0,56.5759,56.6027,56.3353,56.3353,346753.0
2020-06-09 10:30:00,63.21,63.33,63.13,63.24,276837.0,56.3442,56.4511,56.2729,56.3709,276837.0
2020-06-09 10:40:00,63.24,63.49,63.17,63.46,248106.0,56.3709,56.5938,56.3085,56.567,248106.0
2020-06-09 10:50:00,63.47,63.7,63.42,63.62,289899.0,56.5759,56.7809,56.5314,56.7096,289899.0
2020-06-09 11:00:00,63.61,63.71,63.5,63.52,340872.0,56.7007,56.7899,56.6027,56.6205,340872.0
2020-06-09 11:10:00,63.53,63.53,63.24,63.37,357795.0,56.6294,56.6294,56.3709,56.4868,357795.0
2020-06-09 11:20:00,63.37,63.46,63.26,63.28,253268.0,56.4868,56.567,56.3887,56.4066,253268.0
2020-06-09 11:30:00,63.27,63.38,63.18,63.25,234845.0,56.3976,56.4957,56.3174,56.3798,234845.0
2020-06-09 11:40:00,63.24,63.25,63.04,63.12,277487.0,56.3709,56.3798,56.1926,56.2639,277487.0
2020-06-09 11:50:00,63.12,63.24,63.09,63.18,299959.0,56.2639,56.3709,56.2372,56.3174,299959.0
2020-06-09 12:00:00,63.17,63.24,63.11,63.22,333498.0,56.3085,56.3709,56.255,56.3531,333498.0
2020-06-09 12:10:00,63.22,63.27,63.17,63.18,235712.0,56.3531,56.3976,56.3085,56.3174,235712.0
2020-06-09 12:20:00,63.18,63.19,62.96,62.97,475493.0,56.3174,56.3263,56.1213,56.1302,475493.0
2020-06-09 12:30:00,62.97,63.06,62.91,63.05,257303.0,56.1302,56.2105,56.0768,56.2015,257303.0
2020-06-09 12:40:00,63.05,63.08,62.99,63.05,182780.0,56.2015,56.2283,56.1481,56.2015,182780.0
2020-06-09 12:50:00,63.04,63.08,62.98,63.04,216863.0,56.1926,56.2283,56.1391,56.1926,216863.0
2020-06-09 13:00:00,63.03,63.14,63.01,63.05,270755.0,56.1837,56.2818,56.1659,56.2015,270755.0
2020-06-09 13:10:00,63.05,63.11,63.02,63.04,406309.0,56.2015,56.255,56.1748,56.1926,406309.0
2020-06-09 13:20:00,63.05,63.23,63.03,63.2,247499.0,56.2015,56.362,56.1837,56.3353,247499.0
2020-06-09 13:30:00,63.2,63.28,63.17,63.23,179374.0,56.3353,56.4066,56.3085,56.362,179374.0
2020-06-09 13:40:00,63.22,63.26,63.15,63.17,145600.0,56.3531,56.3887,56.2907,56.3085,145600.0
2020-06-09 13:50:00,63.18,63.18,63.11,63.15,153622.0,56.3174,56.3174,56.255,56.2907,153622.0
2020-06-09 14:00:00,63.15,63.16,62.91,62.96,268502.0,56.2907,56.2996,56.0768,56.1213,268502.0
2020-06-09 14:10:00,62.96,63.07,62.91,62.94,226423.0,56.1213,56.2194,56.0768,56.1035,226423.0
2020-06-09 14:20:00,62.93,63.01,62.9,63.01,217549.0,56.0946,56.1659,56.0678,56.1659,217549.0
2020-06-09 14:30:00,63.0,63.14,62.98,63.14,168874.0,56.157,56.2818,56.1391,56.2818,168874.0
2020-06-09 14:40:00,63.14,63.26,63.13,63.21,284133.0,56.2818,56.3887,56.2729,56.3442,284133.0
2020-06-09 14:50:00,63.21,63.25,63.1,63.22,194539.0,56.3442,56.3798,56.2461,56.3531,194539.0
2020-06-09 15:00:00,63.22,63.38,63.21,63.36,245456.0,56.3531,56.4957,56.3442,56.4779,245456.0
2020-06-09 15:10:00,63.35,63.4,63.31,63.35,311464.0,56.469,56.5135,56.4333,56.469,311464.0
2020-06-09 15:20:00,63.35,63.45,63.33,63.4,261016.0,56.469,56.5581,56.4511,56.5135,261016.0
2020-06-09 15:30:00,63.4,63.41,63.16,63.28,415236.0,56.5135,56.5224,56.2996,56.4066,415236.0
2020-06-09 15:40:00,63.27,63.39,63.05,63.11,458724.0,56.3976,56.5046,56.2015,56.255,458724.0
2020-06-09 15:50:00,63.11,63.18,62.97,63.03,1521041.0,56.255,56.3174,56.1302,56.1837,1521041.0
2020-06-10 09:30:00,62.89,63.73,62.75,63.63,1072547.0,56.0589,56.8077,55.9341,56.7185,1072547.0
2020-06-10 09:40:00,63.63,63.72,63.4,63.55,427128.0,56.7185,56.7988,56.5135,56.6472,427128.0
2020-06-10 09:50:00,63.56,63.72,63.33,63.68,417727.0,56.6561,56.7988,56.4511,56.7631,417727.0
2020-06-10 10:00:00,63.68,64.06,63.67,64.06,580470.0,56.7631,57.1018,56.7542,57.1018,580470.0
2020-06-10 10:10:00,64.06,64.06,63.83,64.0,420634.0,57.1018,57.1018,56.8968,57.0484,420634.0
2020-06-10 10:20:00,64.0,64.19,63.91,63.97,404514.0,57.0484,57.2177,56.9681,57.0216,404514.0
2020-06-10 10:30:00,63.98,64.08,63.81,63.88,336056.0,57.0305,57.1197,56.879,56.9414,336056.0
2020-06-10 10:40:00,63.88,63.91,63.73,63.73,371434.0,56.9414,56.9681,56.8077,56.8077,371434.0
2020-06-10 10:50:00,63.73,63.83,63.46,63.49,262787.0,56.8077,56.8968,56.567,56.5938,262787.0
2020-06-10 11:00:00,63.49,63.66,63.47,63.54,164835.0,56.5938,56.7453,56.5759,56.6383,164835.0
2020-06-10 11:10:00,63.53,63.68,63.38,63.66,344242.0,56.6294,56.7631,56.4957,56.7453,344242.0
2020-06-10 11:20:00,63.67,63.68,63.53,63.57,212086.0,56.7542,56.7631,56.6294,56.6651,212086.0
2020-06-10 11:30:00,63.57,63.68,63.49,63.67,252983.0,56.6651,56.7631,56.5938,56.7542,252983.0
2020-06-10 11:40:00,63.66,63.74,63.4,63.42,431696.0,56.7453,56.8166,56.5135,56.5314,431696.0
2020-06-10 11:50:00,63.42,63.49,63.31,63.35,200642.0,56.5314,56.5938,56.4333,56.469,200642.0
2020-06-10 12:00:00,63.36,63.42,63.23,63.3,308058.0,56.4779,56.5314,56.362,56.4244,308058.0
2020-06-10 12:10:00,63.3,63.47,63.29,63.44,173796.0,56.4244,56.5759,56.4155,56.5492,173796.0
2020-06-10 12:20:00,63.46,63.5,63.41,63.49,148732.0,56.567,56.6027,56.5224,56.5938,148732.0
2020-06-10 12:30:00,63.48,63.53,63.29,63.37,206467.0,56.5848,56.6294,56.4155,56.4868,206467.0
2020-06-10 12:40:00,63.37,63.37,63.2,63.24,164828.0,56.4868,56.4868,56.3353,56.3709,164828.0
2020-06-10 12:50:00,63.24,63.35,63.23,63.33,107072.0,56.3709,56.469,56.362,56.4511,107072.0
2020-06-10 13:00:00,63.33,63.43,63.18,63.42,134140.0,56.4511,56.5403,56.3174,56.5314,134140.0
2020-06-10 13:10:00,63.41,63.51,63.37,63.48,112359.0,56.5224,56.6116,56.4868,56.5848,112359.0
2020-06-10 13:20:00,63.49,63.51,63.44,63.44,232628.0,56.5938,56.6116,56.5492,56.5492,232628.0
2020-06-10 13:30:00,63.44,63.5,63.28,63.34,144088.0,56.5492,56.6027,56.4066,56.46,144088.0
2020-06-10 13:40:00,63.33,63.42,63.29,63.35,160191.0,56.4511,56.5314,56.4155,56.469,160191.0
2020-06-10 13:50:00,63.35,63.48,63.27,63.3,260539.0,56.469,56.5848,56.3976,56.4244,260539.0
2020-06-10 14:00:00,63.29,63.73,63.0,63.55,629356.0,56.4155,56.8077,56.157,56.6472,629356.0
2020-06-10 14:10:00,63.56,63.98,63.56,63.91,336699.0,56.6561,57.0305,56.6561,56.9681,336699.0
2020-06-10 14:20:00,63.91,64.0,63.82,63.99,209363.0,56.9681,57.0484,56.8879,57.0394,209363.0
2020-06-10 14:30:00,63.98,64.06,63.88,64.0,481341.0,57.0305,57.1018,56.9414,57.0484,481341.0
2020-06-10 14:40:00,63.99,64.1,63.8,63.87,470668.0,57.0394,57.1375,56.8701,56.9325,470668.0
2020-06-10 14:50:00,63.87,63.96,63.59,63.77,428164.0,56.9325,57.0127,56.6829,56.8433,428164.0
2020-06-10 15:00:00,63.78,64.0,63.61,63.94,574035.0,56.8523,57.0484,56.7007,56.9949,574035.0
2020-06-10 15:10:00,63.93,64.16,63.86,64.09,487608.0,56.986,57.191,56.9236,57.1286,487608.0
2020-06-10 15:20:00,64.09,64.25,63.93,64.21,423262.0,57.1286,57.2712,56.986,57.2355,423262.0
2020-06-10 15:30:00,64.22,64.29,64.09,64.21,602444.0,57.2445,57.3069,57.1286,57.2355,602444.0
2020-06-10 15:40:00,64.21,64.26,63.84,63.95,511876.0,57.2355,57.2801,56.9057,57.0038,511876.0
2020-06-10 15:50:00,63.94,64.06,63.85,63.87,1385588.0,56.9949,57.1018,56.9146,56.9325,1385588.0
2020-06-11 09:30:00,63.03,63.3,62.05,62.07,1372008.0,56.1837,56.4244,55.3102,55.328,1372008.0
2020-06-11 09:40:00,62.06,62.12,61.71,62.04,749083.0,55.3191,55.3726,55.0071,55.3012,749083.0
2020-06-11 09:50:00,62.03,62.37,61.94,62.24,489082.0,55.2923,55.5954,55.2121,55.4795,489082.0
2020-06-11 10:00:00,62.24,62.28,61.88,61.94,370640.0,55.4795,55.5152,55.1586,55.2121,370640.0
2020-06-11 10:10:00,61.93,62.18,61.89,61.92,381096.0,55.2032,55.426,55.1675,55.1943,381096.0
2020-06-11 10:20:00,61.92,62.08,61.88,61.99,368006.0,55.1943,55.3369,55.1586,55.2567,368006.0
2020-06-11 10:30:00,61.98,62.26,61.96,62.15,384284.0,55.2478,55.4974,55.2299,55.3993,384284.0
2020-06-11 10:40:00,62.15,62.18,61.86,61.88,328805.0,55.3993,55.426,55.1408,55.1586,328805.0
2020-06-11 10:50:00,61.88,61.96,61.64,61.72,323573.0,55.1586,55.2299,54.9447,55.016,323573.0
2020-06-11 11:00:00,61.73,61.79,61.61,61.73,358114.0,55.0249,55.0784,54.918,55.0249,358114.0
2020-06-11 11:10:00,61.73,61.86,61.64,61.84,217342.0,55.0249,55.1408,54.9447,55.123,217342.0
2020-06-11 11:20:00,61.83,62.03,61.78,62.01,320991.0,55.1141,55.2923,55.0695,55.2745,320991.0
2020-06-11 11:30:00,62.01,62.02,61.79,61.91,278939.0,55.2745,55.2834,55.0784,55.1854,278939.0
2020-06-11 11:40:00,61.91,62.08,61.85,61.96,351409.0,55.1854,55.3369,55.1319,55.2299,351409.0
2020-06-11 11:50:00,61.96,62.19,61.92,61.99,411999.0,55.2299,55.435,55.1943,55.2567,411999.0
2020-06-11 12:00:00,61.99,62.11,61.87,61.95,332678.0,55.2567,55.3636,55.1497,55.221,332678.0
2020-06-11 12:10:00,61.95,62.0,61.58,61.64,351719.0,55.221,55.2656,54.8912,54.9447,351719.0
2020-06-11 12:20:00,61.64,61.71,61.42,61.54,378618.0,54.9447,55.0071,54.7486,54.8556,378618.0
2020-06-11 12:30:00,61.52,61.8,61.51,61.73,320063.0,54.8377,55.0873,54.8288,55.0249,320063.0
2020-06-11 12:40:00,61.73,61.8,61.27,61.33,281491.0,55.0249,55.0873,54.6149,54.6684,281491.0
2020-06-11 12:50:00,61.33,61.39,61.16,61.19,480895.0,54.6684,54.7219,54.5168,54.5436,480895.0
2020-06-11 13:00:00,61.19,61.4,61.15,61.23,420642.0,54.5436,54.7308,54.5079,54.5792,420642.0
2020-06-11 13:10:00,61.22,61.37,61.14,61.31,226628.0,54.5703,54.704,54.499,54.6505,226628.0
2020-06-11 13:20:00,61.31,61.42,61.16,61.18,215947.0,54.6505,54.7486,54.5168,54.5347,215947.0
2020-06-11 13:30:00,61.18,61.29,61.04,61.07,277354.0,54.5347,54.6327,54.4099,54.4366,277354.0
2020-06-11 13:40:00,61.07,61.08,60.88,60.91,347147.0,54.4366,54.4455,54.2672,54.294,347147.0
2020-06-11 13:50:00,60.9,61.07,60.84,60.92,259035.0,54.2851,54.4366,54.2316,54.3029,259035.0
2020-06-11 14:00:00,60.91,60.92,60.63,60.66,305039.0,54.294,54.3029,54.0444,54.0711,305039.0
2020-06-11 14:10:00,60.65,60.71,60.46,60.5,363593.0,54.0622,54.1157,53.8929,53.9285,363593.0
2020-06-11 14:20:00,60.5,60.84,60.46,60.71,311687.0,53.9285,54.2316,53.8929,54.1157,311687.0
2020-06-11 14:30:00,60.72,60.77,60.33,60.36,398736.0,54.1246,54.1692,53.777,53.8037,398736.0
2020-06-11 14:40:00,60.36,60.44,60.24,60.24,392606.0,53.8037,53.875,53.6968,53.6968,392606.0
2020-06-11 14:50:00,60.25,60.34,60.11,60.28,481314.0,53.7057,53.7859,53.5809,53.7324,481314.0
2020-06-11 15:00:00,60.28,60.56,60.15,60.42,673673.0,53.7324,53.982,53.6165,53.8572,673673.0
2020-06-11 15:10:00,60.42,60.53,60.12,60.23,533973.0,53.8572,53.9553,53.5898,53.6879,533973.0
2020-06-11 15:20:00,60.22,60.24,59.76,59.9,738931.0,53.6789,53.6968,53.2689,53.3937,738931.0
2020-06-11 15:30:00,59.9,60.01,59.65,59.75,891500.0,53.3937,53.4917,53.1708,53.26,891500.0
2020-06-11 15:40:00,59.74,60.12,59.73,59.79,968970.0,53.2511,53.5898,53.2422,53.2956,968970.0
2020-06-11 15:50:00,59.79,59.93,59.52,59.72,2711324.0,53.2956,53.4204,53.055,53.2332,2711324.0
2020-06-12 09:30:00,60.07,60.83,60.07,60.49,1197912.0,53.5452,54.2227,53.5452,53.9196,1197912.0
2020-06-12 09:40:00,60.47,60.96,60.37,60.65,635267.0,53.9018,54.3386,53.8126,54.0622,635267.0
2020-06-12 09:50:00,60.65,60.85,60.38,60.51,445550.0,54.0622,54.2405,53.8216,53.9374,445550.0
2020-06-12 10:00:00,60.52,60.57,60.18,60.22,525189.0,53.9464,53.9909,53.6433,53.6789,525189.0
2020-06-12 10:10:00,60.21,60.21,59.76,59.76,612729.0,53.67,53.67,53.2689,53.2689,612729.0
2020-06-12 10:20:00,59.77,60.07,59.73,59.74,531678.0,53.2778,53.5452,53.2422,53.2511,531678.0
2020-06-12 10:30:00,59.75,59.87,59.57,59.6,623358.0,53.26,53.367,53.0995,53.1263,623358.0
2020-06-12 10:40:00,59.6,59.7,59.4,59.43,637943.0,53.1263,53.2154,52.948,52.9747,637943.0
2020-06-12 10:50:00,59.42,59.42,59.01,59.02,667207.0,52.9658,52.9658,52.6004,52.6093,667207.0
2020-06-12 11:00:00,59.01,59.18,58.69,58.9,791994.0,52.6004,52.7519,52.3151,52.5023,791994.0
2020-06-12 11:10:00,58.92,58.93,58.35,58.39,805257.0,52.5201,52.5291,52.0121,52.0477,805257.0
2020-06-12 11:20:00,58.4,58.78,58.15,58.68,747433.0,52.0566,52.3953,51.8338,52.3062,747433.0
2020-06-12 11:30:00,58.68,59.19,58.68,59.13,742935.0,52.3062,52.7608,52.3062,52.7073,742935.0
2020-06-12 11:40:00,59.13,59.4,59.05,59.32,649123.0,52.7073,52.948,52.636,52.8767,649123.0
2020-06-12 11:50:00,59.31,59.45,59.14,59.43,365658.0,52.8678,52.9926,52.7162,52.9747,365658.0
2020-06-12 12:00:00,59.44,59.66,59.33,59.48,295050.0,52.9837,53.1798,52.8856,53.0193,295050.0
2020-06-12 12:10:00,59.48,59.52,59.28,59.45,399660.0,53.0193,53.055,52.841,52.9926,399660.0
2020-06-12 12:20:00,59.45,59.53,59.11,59.25,442614.0,52.9926,53.0639,52.6895,52.8143,442614.0
2020-06-12 12:30:00,59.24,59.26,58.86,58.93,427368.0,52.8054,52.8232,52.4667,52.5291,427368.0
2020-06-12 12:40:00,58.93,59.07,58.74,58.83,428178.0,52.5291,52.6538,52.3597,52.4399,428178.0
2020-06-12 12:50:00,58.83,59.15,58.83,59.03,277711.0,52.4399,52.7252,52.4399,52.6182,277711.0
2020-06-12 13:00:00,59.04,59.09,58.81,58.95,311326.0,52.6271,52.6717,52.4221,52.5469,311326.0
2020-06-12 13:10:00,58.95,59.03,58.81,58.95,329809.0,52.5469,52.6182,52.4221,52.5469,329809.0
2020-06-12 13:20:00,58.95,59.07,58.73,58.94,363392.0,52.5469,52.6538,52.3508,52.538,363392.0
2020-06-12 13:30:00,58.94,59.01,58.52,58.66,372442.0,52.538,52.6004,52.1636,52.2884,372442.0
2020-06-12 13:40:00,58.65,58.8,58.28,58.43,596481.0,52.2795,52.4132,51.9497,52.0834,596481.0
2020-06-12 13:50:00,58.44,58.54,58.2,58.2,494272.0,52.0923,52.1814,51.8783,51.8783,494272.0
2020-06-12 14:00:00,58.21,58.62,58.12,58.24,572019.0,51.8873,52.2527,51.807,51.914,572019.0
2020-06-12 14:10:00,58.25,58.74,58.25,58.38,584373.0,51.9229,52.3597,51.9229,52.0388,584373.0
2020-06-12 14:20:00,58.38,58.56,58.28,58.48,409301.0,52.0388,52.1992,51.9497,52.1279,409301.0
2020-06-12 14:30:00,58.48,58.92,58.44,58.56,580697.0,52.1279,52.5201,52.0923,52.1992,580697.0
2020-06-12 14:40:00,58.57,58.74,58.39,58.62,513116.0,52.2082,52.3597,52.0477,52.2527,513116.0
2020-06-12 14:50:00,58.63,58.86,58.53,58.84,391040.0,52.2616,52.4667,52.1725,52.4488,391040.0
2020-06-12 15:00:00,58.83,59.21,58.83,59.01,542503.0,52.4399,52.7786,52.4399,52.6004,542503.0
2020-06-12 15:10:00,59.01,59.23,58.84,59.01,511097.0,52.6004,52.7965,52.4488,52.6004,511097.0
2020-06-12 15:20:00,59.01,59.06,58.55,58.7,473100.0,52.6004,52.6449,52.1903,52.324,473100.0
2020-06-12 15:30:00,58.7,58.97,58.56,58.88,697313.0,52.324,52.5647,52.1992,52.4845,697313.0
2020-06-12 15:40:00,58.89,59.39,58.81,59.26,601331.0,52.4934,52.9391,52.4221,52.8232,601331.0
2020-06-12 15:50:00,59.27,59.71,59.16,59.33,2804976.0,52.8321,53.2243,52.7341,52.8856,2804976.0
2020-06-15 09:30:00,59.33,59.46,58.73,59.04,1575344.0,52.8856,53.0015,52.3508,52.6271,1575344.0
2020-06-15 09:40:00,59.04,59.15,58.6,58.67,790978.0,52.6271,52.7252,52.2349,52.2973,790978.0
2020-06-15 09:50:00,58.66,59.1,58.58,59.02,640862.0,52.2884,52.6806,52.2171,52.6093,640862.0
2020-06-15 10:00:00,59.02,59.46,58.89,59.4,692983.0,52.6093,53.0015,52.4934,52.948,692983.0
2020-06-15 10:10:00,59.4,59.52,59.27,59.49,679478.0,52.948,53.055,52.8321,53.0282,679478.0
2020-06-15 10:20:00,59.49,59.51,59.12,59.14,515335.0,53.0282,53.0461,52.6984,52.7162,515335.0
2020-06-15 10:30:00,59.13,59.14,58.82,58.85,530302.0,52.7073,52.7162,52.431,52.4577,530302.0
2020-06-15 10:40:00,58.84,59.23,58.73,59.09,384347.0,52.4488,52.7965,52.3508,52.6717,384347.0
2020-06-15 10:50:00,59.1,59.24,58.86,58.88,381511.0,52.6806,52.8054,52.4667,52.4845,381511.0
2020-06-15 11:00:00,58.88,59.18,58.81,59.16,325474.0,52.4845,52.7519,52.4221,52.7341,325474.0
2020-06-15 11:10:00,59.16,59.21,58.86,58.92,371277.0,52.7341,52.7786,52.4667,52.5201,371277.0
2020-06-15 11:20:00,58.93,59.08,58.81,58.89,339122.0,52.5291,52.6628,52.4221,52.4934,339122.0
2020-06-15 11:30:00,58.89,59.03,58.76,58.82,330890.0,52.4934,52.6182,52.3775,52.431,330890.0
2020-06-15 11:40:00,58.82,58.9,58.75,58.8,461755.0,52.431,52.5023,52.3686,52.4132,461755.0
2020-06-15 11:50:00,58.79,58.96,58.66,58.9,344707.0,52.4043,52.5558,52.2884,52.5023,344707.0
2020-06-15 12:00:00,58.89,59.3,58.85,59.23,349716.0,52.4934,52.8589,52.4577,52.7965,349716.0
2020-06-15 12:10:00,59.23,59.44,59.19,59.39,394219.0,52.7965,52.9837,52.7608,52.9391,394219.0
2020-06-15 12:20:00,59.4,59.45,59.29,59.3,297240.0,52.948,52.9926,52.85,52.8589,297240.0
2020-06-15 12:30:00,59.3,59.39,59.21,59.31,276651.0,52.8589,52.9391,52.7786,52.8678,276651.0
2020-06-15 12:40:00,59.31,59.48,59.27,59.41,243237.0,52.8678,53.0193,52.8321,52.9569,243237.0
2020-06-15 12:50:00,59.41,59.42,59.24,59.35,227559.0,52.9569,52.9658,52.8054,52.9034,227559.0
2020-06-15 13:00:00,59.36,59.36,59.24,59.34,225272.0,52.9123,52.9123,52.8054,52.8945,225272.0
2020-06-15 13:10:00,59.34,59.55,59.31,59.36,249487.0,52.8945,53.0817,52.8678,52.9123,249487.0
2020-06-15 13:20:00,59.36,59.44,59.25,59.28,220333.0,52.9123,52.9837,52.8143,52.841,220333.0
2020-06-15 13:30:00,59.29,59.46,59.28,59.4,257262.0,52.85,53.0015,52.841,52.948,257262.0
2020-06-15 13:40:00,59.4,59.44,59.18,59.22,249820.0,52.948,52.9837,52.7519,52.7876,249820.0
2020-06-15 13:50:00,59.23,59.3,59.18,59.2,182102.0,52.7965,52.8589,52.7519,52.7697,182102.0
2020-06-15 14:00:00,59.2,59.93,59.2,59.81,816741.0,52.7697,53.4204,52.7697,53.3135,816741.0
2020-06-15 14:10:00,59.82,60.08,59.75,60.05,388496.0,53.3224,53.5541,53.26,53.5274,388496.0
2020-06-15 14:20:00,60.04,60.11,59.88,59.97,353883.0,53.5185,53.5809,53.3759,53.4561,353883.0
2020-06-15 14:30:00,59.98,60.11,59.85,60.03,390283.0,53.465,53.5809,53.3491,53.5096,390283.0
2020-06-15 14:40:00,60.04,60.22,59.96,60.16,404733.0,53.5185,53.6789,53.4472,53.6255,404733.0
2020-06-15 14:50:00,60.15,60.2,60.06,60.14,319801.0,53.6165,53.6611,53.5363,53.6076,319801.0
2020-06-15 15:00:00,60.13,60.36,60.03,60.07,420643.0,53.5987,53.8037,53.5096,53.5452,420643.0
2020-06-15 15:10:00,60.07,60.12,59.91,59.91,328061.0,53.5452,53.5898,53.4026,53.4026,328061.0
2020-06-15 15:20:00,59.91,59.93,59.64,59.66,432657.0,53.4026,53.4204,53.1619,53.1798,432657.0
2020-06-15 15:30:00,59.66,59.69,59.4,59.51,666676.0,53.1798,53.2065,52.948,53.0461,666676.0
2020-06-15 15:40:00,59.5,59.84,59.42,59.75,654567.0,53.0371,53.3402,52.9658,53.26,654567.0
2020-06-15 15:50:00,59.77,60.18,59.74,60.13,2683844.0,53.2778,53.6433,53.2511,53.5987,2683844.0
2020-06-16 09:30:00,61.5,61.69,60.89,61.03,1360103.0,54.8199,54.9893,54.2762,54.401,1360103.0
2020-06-16 09:40:00,61.03,61.34,60.91,61.21,722051.0,54.401,54.6773,54.294,54.5614,722051.0
2020-06-16 09:50:00,61.22,61.39,61.09,61.27,436227.0,54.5703,54.7219,54.4544,54.6149,436227.0
2020-06-16 10:00:00,61.27,61.45,61.22,61.27,394385.0,54.6149,54.7753,54.5703,54.6149,394385.0
2020-06-16 10:10:00,61.27,61.42,61.22,61.28,398579.0,54.6149,54.7486,54.5703,54.6238,398579.0
2020-06-16 10:20:00,61.28,61.28,60.98,61.25,565878.0,54.6238,54.6238,54.3564,54.5971,565878.0
2020-06-16 10:30:00,61.25,61.35,60.8,60.97,553542.0,54.5971,54.6862,54.1959,54.3475,553542.0
2020-06-16 10:40:00,60.97,60.98,60.6,60.83,410452.0,54.3475,54.3564,54.0177,54.2227,410452.0
2020-06-16 10:50:00,60.82,60.82,59.85,59.93,682831.0,54.2138,54.2138,53.3491,53.4204,682831.0
2020-06-16 11:00:00,59.92,60.37,59.49,60.24,816188.0,53.4115,53.8126,53.0282,53.6968,816188.0
2020-06-16 11:10:00,60.25,61.11,60.01,60.39,693288.0,53.7057,54.4723,53.4917,53.8305,693288.0
2020-06-16 11:20:00,60.39,60.62,60.33,60.58,308550.0,53.8305,54.0355,53.777,53.9998,308550.0
2020-06-16 11:30:00,60.58,60.72,60.24,60.28,377045.0,53.9998,54.1246,53.6968,53.7324,377045.0
2020-06-16 11:40:00,60.28,60.63,60.26,60.56,344480.0,53.7324,54.0444,53.7146,53.982,344480.0
2020-06-16 11:50:00,60.57,60.67,60.23,60.29,375620.0,53.9909,54.0801,53.6879,53.7413,375620.0
2020-06-16 12:00:00,60.29,60.39,60.07,60.11,386894.0,53.7413,53.8305,53.5452,53.5809,386894.0
2020-06-16 12:10:00,60.12,60.2,60.01,60.14,299569.0,53.5898,53.6611,53.4917,53.6076,299569.0
2020-06-16 12:20:00,60.14,60.23,60.03,60.17,348625.0,53.6076,53.6879,53.5096,53.6344,348625.0
2020-06-16 12:30:00,60.16,60.53,60.16,60.5,341988.0,53.6255,53.9553,53.6255,53.9285,341988.0
2020-06-16 12:40:00,60.5,60.65,60.46,60.55,220965.0,53.9285,54.0622,53.8929,53.9731,220965.0
2020-06-16 12:50:00,60.55,60.59,60.43,60.47,187672.0,53.9731,54.0087,53.8661,53.9018,187672.0
2020-06-16 13:00:00,60.46,60.57,60.38,60.56,239401.0,53.8929,53.9909,53.8216,53.982,239401.0
2020-06-16 13:10:00,60.56,60.63,60.5,60.61,232541.0,53.982,54.0444,53.9285,54.0266,232541.0
2020-06-16 13:20:00,60.6,60.6,60.5,60.51,179685.0,54.0177,54.0177,53.9285,53.9374,179685.0
2020-06-16 13:30:00,60.52,60.57,60.24,60.25,174881.0,53.9464,53.9909,53.6968,53.7057,174881.0
2020-06-16 13:40:00,60.25,60.42,60.24,60.36,154641.0,53.7057,53.8572,53.6968,53.8037,154641.0
2020-06-16 13:50:00,60.36,60.42,60.15,60.27,201512.0,53.8037,53.8572,53.6165,53.7235,201512.0
2020-06-16 14:00:00,60.28,60.42,60.26,60.34,204827.0,53.7324,53.8572,53.7146,53.7859,204827.0
2020-06-16 14:10:00,60.34,60.66,60.33,60.56,289888.0,53.7859,54.0711,53.777,53.982,289888.0
2020-06-16 14:20:00,60.57,60.6,60.16,60.41,470017.0,53.9909,54.0177,53.6255,53.8483,470017.0
2020-06-16 14:30:00,60.41,60.62,60.35,60.4,288569.0,53.8483,54.0355,53.7948,53.8394,288569.0
2020-06-16 14:40:00,60.4,60.45,60.25,60.39,201641.0,53.8394,53.884,53.7057,53.8305,201641.0
2020-06-16 14:50:00,60.38,60.44,60.24,60.32,168595.0,53.8216,53.875,53.6968,53.7681,168595.0
2020-06-16 15:00:00,60.31,60.43,60.04,60.09,262927.0,53.7592,53.8661,53.5185,53.5631,262927.0
2020-06-16 15:10:00,60.08,60.17,59.87,59.93,449644.0,53.5541,53.6344,53.367,53.4204,449644.0
2020-06-16 15:20:00,59.94,60.24,59.94,60.17,398009.0,53.4294,53.6968,53.4294,53.6344,398009.0
2020-06-16 15:30:00,60.18,60.4,60.1,60.15,360856.0,53.6433,53.8394,53.572,53.6165,360856.0
2020-06-16 15:40:00,60.15,60.23,59.88,60.02,578030.0,53.6165,53.6879,53.3759,53.5007,578030.0
2020-06-16 15:50:00,60.02,60.5,59.98,60.48,2057086.0,53.5007,53.9285,53.465,53.9107,2057086.0
2020-06-17 09:30:00,60.74,60.98,60.5,60.72,935215.0,54.1425,54.3564,53.9285,54.1246,935215.0
2020-06-17 09:40:00,60.72,61.11,60.61,61.11,656500.0,54.1246,54.4723,54.0266,54.4723,656500.0
2020-06-17 09:50:00,61.1,61.11,60.47,60.53,540078.0,54.4634,54.4723,53.9018,53.9553,540078.0
2020-06-17 10:00:00,60.54,60.59,60.27,60.33,357501.0,53.9642,54.0087,53.7235,53.777,357501.0
2020-06-17 10:10:00,60.32,60.43,60.06,60.13,543057.0,53.7681,53.8661,53.5363,53.5987,543057.0
2020-06-17 10:20:00,60.13,60.39,60.08,60.38,378818.0,53.5987,53.8305,53.5541,53.8216,378818.0
2020-06-17 10:30:00,60.38,60.63,60.27,60.5,401047.0,53.8216,54.0444,53.7235,53.9285,401047.0
2020-06-17 10:40:00,60.51,60.74,60.46,60.65,249851.0,53.9374,54.1425,53.8929,54.0622,249851.0
2020-06-17 10:50:00,60.64,60.97,60.61,60.86,363793.0,54.0533,54.3475,54.0266,54.2494,363793.0
2020-06-17 11:00:00,60.87,60.9,60.74,60.8,278978.0,54.2583,54.2851,54.1425,54.1959,278978.0
2020-06-17 11:10:00,60.81,60.88,60.63,60.66,212363.0,54.2049,54.2672,54.0444,54.0711,212363.0
2020-06-17 11:20:00,60.67,60.68,60.52,60.64,192764.0,54.0801,54.089,53.9464,54.0533,192764.0
2020-06-17 11:30:00,60.64,60.81,60.6,60.76,209022.0,54.0533,54.2049,54.0177,54.1603,209022.0
2020-06-17 11:40:00,60.77,60.83,60.7,60.72,171204.0,54.1692,54.2227,54.1068,54.1246,171204.0
2020-06-17 11:50:00,60.72,60.79,60.64,60.79,163444.0,54.1246,54.187,54.0533,54.187,163444.0
2020-06-17 12:00:00,60.79,60.83,60.72,60.74,141190.0,54.187,54.2227,54.1246,54.1425,141190.0
2020-06-17 12:10:00,60.74,60.79,60.67,60.7,151970.0,54.1425,54.187,54.0801,54.1068,151970.0
2020-06-17 12:20:00,60.7,60.76,60.62,60.72,186408.0,54.1068,54.1603,54.0355,54.1246,186408.0
2020-06-17 12:30:00,60.71,60.95,60.71,60.88,152405.0,54.1157,54.3296,54.1157,54.2672,152405.0
2020-06-17 12:40:00,60.88,60.97,60.83,60.96,156668.0,54.2672,54.3475,54.2227,54.3386,156668.0
2020-06-17 12:50:00,60.95,60.98,60.87,60.95,137291.0,54.3296,54.3564,54.2583,54.3296,137291.0
2020-06-17 13:00:00,60.95,61.13,60.94,61.1,209696.0,54.3296,54.4901,54.3207,54.4634,209696.0
2020-06-17 13:10:00,61.1,61.1,60.98,61.0,148303.0,54.4634,54.4634,54.3564,54.3742,148303.0
2020-06-17 13:20:00,61.0,61.1,60.99,61.05,139342.0,54.3742,54.4634,54.3653,54.4188,139342.0
2020-06-17 13:30:00,61.05,61.25,61.05,61.23,174973.0,54.4188,54.5971,54.4188,54.5792,174973.0
2020-06-17 13:40:00,61.23,61.28,61.17,61.25,200009.0,54.5792,54.6238,54.5257,54.5971,200009.0
2020-06-17 13:50:00,61.25,61.26,61.11,61.11,191048.0,54.5971,54.606,54.4723,54.4723,191048.0
2020-06-17 14:00:00,61.11,61.14,61.05,61.09,262267.0,54.4723,54.499,54.4188,54.4544,262267.0
2020-06-17 14:10:00,61.08,61.17,61.0,61.02,152461.0,54.4455,54.5257,54.3742,54.392,152461.0
2020-06-17 14:20:00,61.02,61.08,60.97,61.06,130059.0,54.392,54.4455,54.3475,54.4277,130059.0
2020-06-17 14:30:00,61.07,61.08,60.99,61.02,123692.0,54.4366,54.4455,54.3653,54.392,123692.0
2020-06-17 14:40:00,61.02,61.18,61.02,61.16,201488.0,54.392,54.5347,54.392,54.5168,201488.0
2020-06-17 14:50:00,61.16,61.28,61.08,61.11,396644.0,54.5168,54.6238,54.4455,54.4723,396644.0
2020-06-17 15:00:00,61.1,61.1,60.94,60.97,214167.0,54.4634,54.4634,54.3207,54.3475,214167.0
2020-06-17 15:10:00,60.97,60.99,60.81,60.82,215742.0,54.3475,54.3653,54.2049,54.2138,215742.0
2020-06-17 15:20:00,60.81,60.84,60.58,60.68,286479.0,54.2049,54.2316,53.9998,54.089,286479.0
2020-06-17 15:30:00,60.68,60.79,60.58,60.66,349374.0,54.089,54.187,53.9998,54.0711,349374.0
2020-06-17 15:40:00,60.65,60.67,60.38,60.4,578425.0,54.0622,54.0801,53.8216,53.8394,578425.0
2020-06-17 15:50:00,60.39,60.68,60.35,60.48,1512482.0,53.8305,54.089,53.7948,53.9107,1512482.0
2020-06-18 09:30:00,60.35,60.51,59.79,59.92,943384.0,53.7948,53.9374,53.2956,53.4115,943384.0
2020-06-18 09:40:00,59.92,59.98,59.66,59.82,687573.0,53.4115,53.465,53.1798,53.3224,687573.0
2020-06-18 09:50:00,59.82,59.83,59.44,59.45,602952.0,53.3224,53.3313,52.9837,52.9926,602952.0
2020-06-18 10:00:00,59.45,59.66,59.32,59.66,856617.0,52.9926,53.1798,52.8767,53.1798,856617.0
2020-06-18 10:10:00,59.66,59.75,59.54,59.65,505469.0,53.1798,53.26,53.0728,53.1708,505469.0
2020-06-18 10:20:00,59.65,59.77,59.55,59.7,570198.0,53.1708,53.2778,53.0817,53.2154,570198.0
2020-06-18 10:30:00,59.71,60.01,59.56,59.97,576258.0,53.2243,53.4917,53.0906,53.4561,576258.0
2020-06-18 10:40:00,59.97,60.06,59.88,59.92,539966.0,53.4561,53.5363,53.3759,53.4115,539966.0
2020-06-18 10:50:00,59.91,60.1,59.71,60.08,372572.0,53.4026,53.572,53.2243,53.5541,372572.0
2020-06-18 11:00:00,60.08,60.11,59.96,60.06,281924.0,53.5541,53.5809,53.4472,53.5363,281924.0
2020-06-18 11:10:00,60.06,60.23,60.01,60.22,292802.0,53.5363,53.6879,53.4917,53.6789,292802.0
2020-06-18 11:20:00,60.22,60.29,60.1,60.28,251160.0,53.6789,53.7413,53.572,53.7324,251160.0
2020-06-18 11:30:00,60.27,60.37,60.1,60.3,275192.0,53.7235,53.8126,53.572,53.7502,275192.0
2020-06-18 11:40:00,60.31,60.31,60.13,60.19,205597.0,53.7592,53.7592,53.5987,53.6522,205597.0
2020-06-18 11:50:00,60.18,60.18,59.99,60.13,227150.0,53.6433,53.6433,53.4739,53.5987,227150.0
2020-06-18 12:00:00,60.12,60.16,59.94,60.05,271428.0,53.5898,53.6255,53.4294,53.5274,271428.0
2020-06-18 12:10:00,60.05,60.06,59.9,59.94,187532.0,53.5274,53.5363,53.3937,53.4294,187532.0
2020-06-18 12:20:00,59.95,60.05,59.92,60.01,270824.0,53.4383,53.5274,53.4115,53.4917,270824.0
2020-06-18 12:30:00,60.01,60.02,59.84,59.9,205949.0,53.4917,53.5007,53.3402,53.3937,205949.0
2020-06-18 12:40:00,59.89,59.94,59.82,59.93,157219.0,53.3848,53.4294,53.3224,53.4204,157219.0
2020-06-18 12:50:00,59.92,60.0,59.87,59.9,159715.0,53.4115,53.4828,53.367,53.3937,159715.0
2020-06-18 13:00:00,59.91,59.93,59.8,59.88,202207.0,53.4026,53.4204,53.3046,53.3759,202207.0
2020-06-18 13:10:00,59.87,59.95,59.86,59.92,211693.0,53.367,53.4383,53.358,53.4115,211693.0
2020-06-18 13:20:00,59.93,59.95,59.83,59.88,133041.0,53.4204,53.4383,53.3313,53.3759,133041.0
2020-06-18 13:30:00,59.88,59.99,59.87,59.98,116340.0,53.3759,53.4739,53.367,53.465,116340.0
2020-06-18 13:40:00,59.98,60.02,59.93,60.01,151573.0,53.465,53.5007,53.4204,53.4917,151573.0
2020-06-18 13:50:00,60.0,60.11,59.99,60.1,167920.0,53.4828,53.5809,53.4739,53.572,167920.0
2020-06-18 14:00:00,60.11,60.13,59.89,59.93,226802.0,53.5809,53.5987,53.3848,53.4204,226802.0
2020-06-18 14:10:00,59.93,59.96,59.84,59.92,224931.0,53.4204,53.4472,53.3402,53.4115,224931.0
2020-06-18 14:20:00,59.92,59.97,59.88,59.89,142309.0,53.4115,53.4561,53.3759,53.3848,142309.0
2020-06-18 14:30:00,59.88,60.0,59.78,59.87,270530.0,53.3759,53.4828,53.2867,53.367,270530.0
2020-06-18 14:40:00,59.87,59.89,59.77,59.79,195671.0,53.367,53.3848,53.2778,53.2956,195671.0
2020-06-18 14:50:00,59.79,59.86,59.77,59.77,304324.0,53.2956,53.358,53.2778,53.2778,304324.0
2020-06-18 15:00:00,59.77,59.79,59.58,59.71,304649.0,53.2778,53.2956,53.1085,53.2243,304649.0
2020-06-18 15:10:00,59.71,59.71,59.61,59.7,260774.0,53.2243,53.2243,53.1352,53.2154,260774.0
2020-06-18 15:20:00,59.7,59.76,59.67,59.73,310585.0,53.2154,53.2689,53.1887,53.2422,310585.0
2020-06-18 15:30:00,59.73,59.99,59.71,59.96,424790.0,53.2422,53.4739,53.2243,53.4472,424790.0
2020-06-18 15:40:00,59.96,59.99,59.88,59.96,449471.0,53.4472,53.4739,53.3759,53.4472,449471.0
2020-06-18 15:50:00,59.97,60.19,59.92,60.1,2786469.0,53.4561,53.6522,53.4115,53.572,2786469.0
2020-06-19 09:30:00,60.65,60.73,60.16,60.51,4837368.0,54.0622,54.1335,53.6255,53.9374,4837368.0
2020-06-19 09:40:00,60.52,60.89,60.51,60.71,547859.0,53.9464,54.2762,53.9374,54.1157,547859.0
2020-06-19 09:50:00,60.71,60.74,60.5,60.53,376169.0,54.1157,54.1425,53.9285,53.9553,376169.0
2020-06-19 10:00:00,60.55,60.58,60.3,60.42,671185.0,53.9731,53.9998,53.7502,53.8572,671185.0
2020-06-19 10:10:00,60.43,60.68,60.35,60.57,522509.0,53.8661,54.089,53.7948,53.9909,522509.0
2020-06-19 10:20:00,60.58,60.68,60.49,60.51,311146.0,53.9998,54.089,53.9196,53.9374,311146.0
2020-06-19 10:30:00,60.51,60.54,60.29,60.31,503641.0,53.9374,53.9642,53.7413,53.7592,503641.0
2020-06-19 10:40:00,60.31,60.35,60.12,60.19,625424.0,53.7592,53.7948,53.5898,53.6522,625424.0
2020-06-19 10:50:00,60.19,60.22,60.03,60.09,599383.0,53.6522,53.6789,53.5096,53.5631,599383.0
2020-06-19 11:00:00,60.09,60.21,60.06,60.12,387233.0,53.5631,53.67,53.5363,53.5898,387233.0
2020-06-19 11:10:00,60.12,60.29,60.0,60.02,372573.0,53.5898,53.7413,53.4828,53.5007,372573.0
2020-06-19 11:20:00,60.02,60.12,59.92,59.98,458099.0,53.5007,53.5898,53.4115,53.465,458099.0
2020-06-19 11:30:00,59.98,60.1,59.93,59.96,263157.0,53.465,53.572,53.4204,53.4472,263157.0
2020-06-19 11:40:00,59.96,60.06,59.91,60.03,250372.0,53.4472,53.5363,53.4026,53.5096,250372.0
2020-06-19 11:50:00,60.02,60.03,59.95,59.98,217395.0,53.5007,53.5096,53.4383,53.465,217395.0
2020-06-19 12:00:00,59.98,60.0,59.76,59.8,354467.0,53.465,53.4828,53.2689,53.3046,354467.0
2020-06-19 12:10:00,59.8,59.86,59.16,59.17,735766.0,53.3046,53.358,52.7341,52.743,735766.0
2020-06-19 12:20:00,59.17,59.49,59.1,59.48,450539.0,52.743,53.0282,52.6806,53.0193,450539.0
2020-06-19 12:30:00,59.48,59.55,59.33,59.41,345727.0,53.0193,53.0817,52.8856,52.9569,345727.0
2020-06-19 12:40:00,59.42,59.67,59.33,59.64,989043.0,52.9658,53.1887,52.8856,53.1619,989043.0
2020-06-19 12:50:00,59.64,59.77,59.53,59.76,298017.0,53.1619,53.2778,53.0639,53.2689,298017.0
2020-06-19 13:00:00,59.76,59.76,59.61,59.64,213082.0,53.2689,53.2689,53.1352,53.1619,213082.0
2020-06-19 13:10:00,59.64,59.75,59.59,59.67,286106.0,53.1619,53.26,53.1174,53.1887,286106.0
2020-06-19 13:20:00,59.66,59.68,59.47,59.52,271662.0,53.1798,53.1976,53.0104,53.055,271662.0
2020-06-19 13:30:00,59.51,59.73,59.44,59.68,425403.0,53.0461,53.2422,52.9837,53.1976,425403.0
2020-06-19 13:40:00,59.68,59.79,59.6,59.71,311897.0,53.1976,53.2956,53.1263,53.2243,311897.0
2020-06-19 13:50:00,59.71,59.82,59.66,59.69,400030.0,53.2243,53.3224,53.1798,53.2065,400030.0
2020-06-19 14:00:00,59.69,59.85,59.53,59.71,641194.0,53.2065,53.3491,53.0639,53.2243,641194.0
2020-06-19 14:10:00,59.71,59.71,59.49,59.52,428830.0,53.2243,53.2243,53.0282,53.055,428830.0
2020-06-19 14:20:00,59.52,59.85,59.47,59.57,576634.0,53.055,53.3491,53.0104,53.0995,576634.0
2020-06-19 14:30:00,59.58,59.75,59.47,59.67,322913.0,53.1085,53.26,53.0104,53.1887,322913.0
2020-06-19 14:40:00,59.68,59.8,59.58,59.64,361529.0,53.1976,53.3046,53.1085,53.1619,361529.0
2020-06-19 14:50:00,59.65,59.8,59.63,59.68,392708.0,53.1708,53.3046,53.153,53.1976,392708.0
2020-06-19 15:00:00,59.68,59.77,59.61,59.64,419002.0,53.1976,53.2778,53.1352,53.1619,419002.0
2020-06-19 15:10:00,59.62,59.9,59.54,59.79,542100.0,53.1441,53.3937,53.0728,53.2956,542100.0
2020-06-19 15:20:00,59.79,59.82,59.62,59.67,474767.0,53.2956,53.3224,53.1441,53.1887,474767.0
2020-06-19 15:30:00,59.67,59.79,59.64,59.66,648019.0,53.1887,53.2956,53.1619,53.1798,648019.0
2020-06-19 15:40:00,59.65,59.77,59.45,59.48,1024645.0,53.1708,53.2778,52.9926,53.0193,1024645.0
2020-06-19 15:50:00,59.47,60.0,59.46,59.59,3477937.0,53.0104,53.4828,53.0015,53.1174,3477937.0
2020-06-22 09:30:00,59.55,59.73,58.83,59.04,959332.0,53.0817,53.2422,52.4399,52.6271,959332.0
2020-06-22 09:40:00,59.04,59.3,58.96,59.2,453852.0,52.6271,52.8589,52.5558,52.7697,453852.0
2020-06-22 09:50:00,59.2,59.32,59.13,59.23,324426.0,52.7697,52.8767,52.7073,52.7965,324426.0
2020-06-22 10:00:00,59.23,59.43,59.17,59.38,277457.0,52.7965,52.9747,52.743,52.9302,277457.0
2020-06-22 10:10:00,59.38,59.57,59.35,59.52,284950.0,52.9302,53.0995,52.9034,53.055,284950.0
2020-06-22 10:20:00,59.53,59.6,59.5,59.56,257227.0,53.0639,53.1263,53.0371,53.0906,257227.0
2020-06-22 10:30:00,59.55,59.59,59.43,59.55,364900.0,53.0817,53.1174,52.9747,53.0817,364900.0
2020-06-22 10:40:00,59.55,59.67,59.54,59.59,291070.0,53.0817,53.1887,53.0728,53.1174,291070.0
2020-06-22 10:50:00,59.59,59.65,59.47,59.48,287741.0,53.1174,53.1708,53.0104,53.0193,287741.0
2020-06-22 11:00:00,59.48,59.69,59.43,59.65,338576.0,53.0193,53.2065,52.9747,53.1708,338576.0
2020-06-22 11:10:00,59.64,59.74,59.62,59.67,158334.0,53.1619,53.2511,53.1441,53.1887,158334.0
2020-06-22 11:20:00,59.66,59.75,59.6,59.61,221531.0,53.1798,53.26,53.1263,53.1352,221531.0
2020-06-22 11:30:00,59.62,59.64,59.52,59.62,190526.0,53.1441,53.1619,53.055,53.1441,190526.0
2020-06-22 11:40:00,59.62,59.69,59.58,59.61,132619.0,53.1441,53.2065,53.1085,53.1352,132619.0
2020-06-22 11:50:00,59.6,59.65,59.51,59.51,171564.0,53.1263,53.1708,53.0461,53.0461,171564.0
2020-06-22 12:00:00,59.52,59.74,59.51,59.73,233745.0,53.055,53.2511,53.0461,53.2422,233745.0
2020-06-22 12:10:00,59.72,59.78,59.68,59.77,285307.0,53.2332,53.2867,53.1976,53.2778,285307.0
2020-06-22 12:20:00,59.77,59.88,59.73,59.77,243820.0,53.2778,53.3759,53.2422,53.2778,243820.0
2020-06-22 12:30:00,59.77,59.81,59.73,59.77,178511.0,53.2778,53.3135,53.2422,53.2778,178511.0
2020-06-22 12:40:00,59.77,59.86,59.74,59.8,223216.0,53.2778,53.358,53.2511,53.3046,223216.0
2020-06-22 12:50:00,59.8,59.85,59.71,59.81,213685.0,53.3046,53.3491,53.2243,53.3135,213685.0
2020-06-22 13:00:00,59.82,59.87,59.72,59.73,252216.0,53.3224,53.367,53.2332,53.2422,252216.0
2020-06-22 13:10:00,59.73,59.9,59.69,59.89,343830.0,53.2422,53.3937,53.2065,53.3848,343830.0
2020-06-22 13:20:00,59.9,59.93,59.8,59.83,137555.0,53.3937,53.4204,53.3046,53.3313,137555.0
2020-06-22 13:30:00,59.83,59.88,59.75,59.81,164083.0,53.3313,53.3759,53.26,53.3135,164083.0
2020-06-22 13:40:00,59.81,59.91,59.81,59.87,206483.0,53.3135,53.4026,53.3135,53.367,206483.0
2020-06-22 13:50:00,59.87,59.91,59.82,59.91,137074.0,53.367,53.4026,53.3224,53.4026,137074.0
2020-06-22 14:00:00,59.91,59.91,59.71,59.82,198601.0,53.4026,53.4026,53.2243,53.3224,198601.0
2020-06-22 14:10:00,59.83,59.83,59.74,59.78,111718.0,53.3313,53.3313,53.2511,53.2867,111718.0
2020-06-22 14:20:00,59.78,59.88,59.6,59.67,601138.0,53.2867,53.3759,53.1263,53.1887,601138.0
2020-06-22 14:30:00,59.68,59.89,59.65,59.71,855889.0,53.1976,53.3848,53.1708,53.2243,855889.0
2020-06-22 14:40:00,59.71,60.33,59.62,60.19,2024919.0,53.2243,53.777,53.1441,53.6522,2024919.0
2020-06-22 14:50:00,60.19,60.55,60.11,60.38,1474581.0,53.6522,53.9731,53.5809,53.8216,1474581.0
2020-06-22 15:00:00,60.39,60.4,60.13,60.15,565060.0,53.8305,53.8394,53.5987,53.6165,565060.0
2020-06-22 15:10:00,60.14,60.17,59.88,59.94,703889.0,53.6076,53.6344,53.3759,53.4294,703889.0
2020-06-22 15:20:00,59.93,59.93,59.69,59.86,553398.0,53.4204,53.4204,53.2065,53.358,553398.0
2020-06-22 15:30:00,59.87,59.96,59.8,59.86,390709.0,53.367,53.4472,53.3046,53.358,390709.0
2020-06-22 15:40:00,59.86,59.97,59.8,59.87,457532.0,53.358,53.4561,53.3046,53.367,457532.0
2020-06-22 15:50:00,59.86,60.17,59.85,60.1,1578602.0,53.358,53.6344,53.3491,53.572,1578602.0
2020-06-23 09:30:00,60.15,60.42,60.06,60.15,1283654.0,53.6165,53.8572,53.5363,53.6165,1283654.0
2020-06-23 09:40:00,60.15,60.28,60.0,60.0,683485.0,53.6165,53.7324,53.4828,53.4828,683485.0
2020-06-23 09:50:00,60.0,60.14,59.86,60.12,569927.0,53.4828,53.6076,53.358,53.5898,569927.0
2020-06-23 10:00:00,60.12,60.23,60.01,60.11,542213.0,53.5898,53.6879,53.4917,53.5809,542213.0
2020-06-23 10:10:00,60.12,60.25,60.1,60.23,304800.0,53.5898,53.7057,53.572,53.6879,304800.0
2020-06-23 10:20:00,60.24,60.28,60.09,60.22,316604.0,53.6968,53.7324,53.5631,53.6789,316604.0
2020-06-23 10:30:00,60.21,60.24,60.04,60.06,422650.0,53.67,53.6968,53.5185,53.5363,422650.0
2020-06-23 10:40:00,60.06,60.12,59.86,59.99,777711.0,53.5363,53.5898,53.358,53.4739,777711.0
2020-06-23 10:50:00,59.98,60.09,59.96,60.07,286182.0,53.465,53.5631,53.4472,53.5452,286182.0
2020-06-23 11:00:00,60.06,60.13,59.92,60.03,362358.0,53.5363,53.5987,53.4115,53.5096,362358.0
2020-06-23 11:10:00,60.03,60.05,59.96,60.02,462705.0,53.5096,53.5274,53.4472,53.5007,462705.0
2020-06-23 11:20:00,60.03,60.18,59.95,60.18,264206.0,53.5096,53.6433,53.4383,53.6433,264206.0
2020-06-23 11:30:00,60.19,60.26,60.15,60.19,207570.0,53.6522,53.7146,53.6165,53.6522,207570.0
2020-06-23 11:40:00,60.2,60.43,60.17,60.4,331330.0,53.6611,53.8661,53.6344,53.8394,331330.0
2020-06-23 11:50:00,60.4,60.44,60.24,60.44,290236.0,53.8394,53.875,53.6968,53.875,290236.0
2020-06-23 12:00:00,60.44,60.47,60.3,60.3,212272.0,53.875,53.9018,53.7502,53.7502,212272.0
2020-06-23 12:10:00,60.3,60.39,60.23,60.26,211943.0,53.7502,53.8305,53.6879,53.7146,211943.0
2020-06-23 12:20:00,60.26,60.34,60.2,60.25,272887.0,53.7146,53.7859,53.6611,53.7057,272887.0
2020-06-23 12:30:00,60.25,60.27,60.12,60.17,219352.0,53.7057,53.7235,53.5898,53.6344,219352.0
2020-06-23 12:40:00,60.17,60.18,60.08,60.12,335350.0,53.6344,53.6433,53.5541,53.5898,335350.0
2020-06-23 12:50:00,60.13,60.15,60.06,60.11,458160.0,53.5987,53.6165,53.5363,53.5809,458160.0
2020-06-23 13:00:00,60.11,60.22,60.11,60.18,199149.0,53.5809,53.6789,53.5809,53.6433,199149.0
2020-06-23 13:10:00,60.18,60.19,60.11,60.15,187867.0,53.6433,53.6522,53.5809,53.6165,187867.0
2020-06-23 13:20:00,60.15,60.23,60.15,60.19,177810.0,53.6165,53.6879,53.6165,53.6522,177810.0
2020-06-23 13:30:00,60.2,60.26,60.16,60.25,163230.0,53.6611,53.7146,53.6255,53.7057,163230.0
2020-06-23 13:40:00,60.25,60.34,60.2,60.31,193100.0,53.7057,53.7859,53.6611,53.7592,193100.0
2020-06-23 13:50:00,60.31,60.33,60.19,60.25,257995.0,53.7592,53.777,53.6522,53.7057,257995.0
2020-06-23 14:00:00,60.24,60.24,60.09,60.18,395541.0,53.6968,53.6968,53.5631,53.6433,395541.0
2020-06-23 14:10:00,60.18,60.19,60.12,60.17,191736.0,53.6433,53.6522,53.5898,53.6344,191736.0
2020-06-23 14:20:00,60.18,60.25,60.1,60.2,189683.0,53.6433,53.7057,53.572,53.6611,189683.0
2020-06-23 14:30:00,60.19,60.26,60.17,60.24,105239.0,53.6522,53.7146,53.6344,53.6968,105239.0
2020-06-23 14:40:00,60.24,60.25,60.03,60.08,241510.0,53.6968,53.7057,53.5096,53.5541,241510.0
2020-06-23 14:50:00,60.08,60.17,60.06,60.08,220470.0,53.5541,53.6344,53.5363,53.5541,220470.0
2020-06-23 15:00:00,60.09,60.15,60.0,60.11,551951.0,53.5631,53.6165,53.4828,53.5809,551951.0
2020-06-23 15:10:00,60.1,60.19,60.05,60.13,249827.0,53.572,53.6522,53.5274,53.5987,249827.0
2020-06-23 15:20:00,60.12,60.13,60.02,60.06,544943.0,53.5898,53.5987,53.5007,53.5363,544943.0
2020-06-23 15:30:00,60.06,60.1,59.93,60.05,967002.0,53.5363,53.572,53.4204,53.5274,967002.0
2020-06-23 15:40:00,60.04,60.2,60.01,60.08,581118.0,53.5185,53.6611,53.4917,53.5541,581118.0
2020-06-23 15:50:00,60.07,60.19,59.91,59.91,2290644.0,53.5452,53.6522,53.4026,53.4026,2290644.0
2020-06-24 09:30:00,59.64,59.81,59.39,59.5,823362.0,53.1619,53.3135,52.9391,53.0371,823362.0
2020-06-24 09:40:00,59.51,59.64,59.4,59.5,469022.0,53.0461,53.1619,52.948,53.0371,469022.0
2020-06-24 09:50:00,59.51,59.55,59.23,59.33,913882.0,53.0461,53.0817,52.7965,52.8856,913882.0
2020-06-24 10:00:00,59.32,59.44,59.17,59.26,604817.0,52.8767,52.9837,52.743,52.8232,604817.0
2020-06-24 10:10:00,59.26,59.4,59.15,59.25,316980.0,52.8232,52.948,52.7252,52.8143,316980.0
2020-06-24 10:20:00,59.24,59.38,59.21,59.38,247286.0,52.8054,52.9302,52.7786,52.9302,247286.0
2020-06-24 10:30:00,59.38,59.38,59.06,59.11,658438.0,52.9302,52.9302,52.6449,52.6895,658438.0
2020-06-24 10:40:00,59.12,59.2,59.06,59.12,526667.0,52.6984,52.7697,52.6449,52.6984,526667.0
2020-06-24 10:50:00,59.13,59.38,59.13,59.33,354539.0,52.7073,52.9302,52.7073,52.8856,354539.0
2020-06-24 11:00:00,59.34,59.42,59.04,59.06,421077.0,52.8945,52.9658,52.6271,52.6449,421077.0
2020-06-24 11:10:00,59.06,59.22,58.99,59.1,768952.0,52.6449,52.7876,52.5825,52.6806,768952.0
2020-06-24 11:20:00,59.1,59.29,59.06,59.29,641683.0,52.6806,52.85,52.6449,52.85,641683.0
2020-06-24 11:30:00,59.29,59.37,58.84,58.85,465855.0,52.85,52.9213,52.4488,52.4577,465855.0
2020-06-24 11:40:00,58.86,58.98,58.71,58.73,1030248.0,52.4667,52.5736,52.333,52.3508,1030248.0
2020-06-24 11:50:00,58.72,58.88,58.67,58.86,667501.0,52.3419,52.4845,52.2973,52.4667,667501.0
2020-06-24 12:00:00,58.85,59.08,58.79,58.94,440748.0,52.4577,52.6628,52.4043,52.538,440748.0
2020-06-24 12:10:00,58.94,59.2,58.91,59.19,214298.0,52.538,52.7697,52.5112,52.7608,214298.0
2020-06-24 12:20:00,59.19,59.21,59.01,59.09,321736.0,52.7608,52.7786,52.6004,52.6717,321736.0
2020-06-24 12:30:00,59.09,59.1,58.91,58.96,243522.0,52.6717,52.6806,52.5112,52.5558,243522.0
2020-06-24 12:40:00,58.97,59.22,58.94,59.17,261282.0,52.5647,52.7876,52.538,52.743,261282.0
2020-06-24 12:50:00,59.16,59.23,59.13,59.19,148417.0,52.7341,52.7965,52.7073,52.7608,148417.0
2020-06-24 13:00:00,59.19,59.19,59.09,59.11,115718.0,52.7608,52.7608,52.6717,52.6895,115718.0
2020-06-24 13:10:00,59.11,59.31,59.05,59.26,208846.0,52.6895,52.8678,52.636,52.8232,208846.0
2020-06-24 13:20:00,59.26,59.26,59.05,59.05,302637.0,52.8232,52.8232,52.636,52.636,302637.0
2020-06-24 13:30:00,59.05,59.08,58.95,59.03,348816.0,52.636,52.6628,52.5469,52.6182,348816.0
2020-06-24 13:40:00,59.02,59.14,58.93,59.14,267819.0,52.6093,52.7162,52.5291,52.7162,267819.0
2020-06-24 13:50:00,59.13,59.14,59.0,59.13,162992.0,52.7073,52.7162,52.5915,52.7073,162992.0
2020-06-24 14:00:00,59.13,59.23,58.78,59.21,835127.0,52.7073,52.7965,52.3953,52.7786,835127.0
2020-06-24 14:10:00,59.2,59.29,59.12,59.21,229407.0,52.7697,52.85,52.6984,52.7786,229407.0
2020-06-24 14:20:00,59.21,59.37,59.17,59.34,149859.0,52.7786,52.9213,52.743,52.8945,149859.0
2020-06-24 14:30:00,59.33,59.4,59.26,59.31,166906.0,52.8856,52.948,52.8232,52.8678,166906.0
2020-06-24 14:40:00,59.32,59.37,59.18,59.27,328056.0,52.8767,52.9213,52.7519,52.8321,328056.0
2020-06-24 14:50:00,59.27,59.28,59.1,59.12,244474.0,52.8321,52.841,52.6806,52.6984,244474.0
2020-06-24 15:00:00,59.13,59.36,59.13,59.27,256482.0,52.7073,52.9123,52.7073,52.8321,256482.0
2020-06-24 15:10:00,59.27,59.6,59.23,59.55,423489.0,52.8321,53.1263,52.7965,53.0817,423489.0
2020-06-24 15:20:00,59.55,59.57,59.34,59.35,249927.0,53.0817,53.0995,52.8945,52.9034,249927.0
2020-06-24 15:30:00,59.35,59.45,59.2,59.26,350483.0,52.9034,52.9926,52.7697,52.8232,350483.0
2020-06-24 15:40:00,59.26,59.52,59.24,59.34,508114.0,52.8232,53.055,52.8054,52.8945,508114.0
2020-06-24 15:50:00,59.34,59.34,58.98,59.08,2252873.0,52.8945,52.8945,52.5736,52.6628,2252873.0
2020-06-25 09:30:00,58.98,59.09,58.5,58.51,580733.0,52.5736,52.6717,52.1458,52.1547,580733.0
2020-06-25 09:40:00,58.52,58.52,57.77,57.78,890257.0,52.1636,52.1636,51.4951,51.504,890257.0
2020-06-25 09:50:00,57.79,57.99,57.67,57.91,436905.0,51.5129,51.6912,51.4059,51.6198,436905.0
2020-06-25 10:00:00,57.9,58.08,57.88,57.96,586877.0,51.6109,51.7714,51.5931,51.6644,586877.0
2020-06-25 10:10:00,57.97,58.19,57.93,58.08,519137.0,51.6733,51.8694,51.6377,51.7714,519137.0
2020-06-25 10:20:00,58.1,58.31,58.06,58.15,489684.0,51.7892,51.9764,51.7536,51.8338,489684.0
2020-06-25 10:30:00,58.15,58.19,57.94,58.04,444072.0,51.8338,51.8694,51.6466,51.7357,444072.0
2020-06-25 10:40:00,58.04,58.12,57.89,57.96,364857.0,51.7357,51.807,51.602,51.6644,364857.0
2020-06-25 10:50:00,57.97,58.05,57.86,57.86,333766.0,51.6733,51.7446,51.5753,51.5753,333766.0
2020-06-25 11:00:00,57.86,57.93,57.65,57.68,426467.0,51.5753,51.6377,51.3881,51.4148,426467.0
2020-06-25 11:10:00,57.67,57.89,57.57,57.88,460257.0,51.4059,51.602,51.3168,51.5931,460257.0
2020-06-25 11:20:00,57.89,58.03,57.85,57.92,341147.0,51.602,51.7268,51.5664,51.6288,341147.0
2020-06-25 11:30:00,57.92,57.94,57.54,57.61,340890.0,51.6288,51.6466,51.29,51.3524,340890.0
2020-06-25 11:40:00,57.6,57.65,57.48,57.62,396043.0,51.3435,51.3881,51.2366,51.3613,396043.0
2020-06-25 11:50:00,57.62,57.69,57.56,57.64,243947.0,51.3613,51.4237,51.3079,51.3792,243947.0
2020-06-25 12:00:00,57.64,57.85,57.64,57.81,312470.0,51.3792,51.5664,51.3792,51.5307,312470.0
2020-06-25 12:10:00,57.81,57.89,57.76,57.84,198778.0,51.5307,51.602,51.4861,51.5575,198778.0
2020-06-25 12:20:00,57.84,57.86,57.7,57.71,174863.0,51.5575,51.5753,51.4327,51.4416,174863.0
2020-06-25 12:30:00,57.71,57.73,57.52,57.52,450230.0,51.4416,51.4594,51.2722,51.2722,450230.0
2020-06-25 12:40:00,57.53,57.7,57.5,57.61,404863.0,51.2811,51.4327,51.2544,51.3524,404863.0
2020-06-25 12:50:00,57.61,57.66,57.53,57.6,215238.0,51.3524,51.397,51.2811,51.3435,215238.0
2020-06-25 13:00:00,57.59,57.61,57.5,57.6,222470.0,51.3346,51.3524,51.2544,51.3435,222470.0
2020-06-25 13:10:00,57.6,57.76,57.56,57.75,220738.0,51.3435,51.4861,51.3079,51.4772,220738.0
2020-06-25 13:20:00,57.74,57.78,57.65,57.72,250204.0,51.4683,51.504,51.3881,51.4505,250204.0
2020-06-25 13:30:00,57.72,57.8,57.61,57.77,241417.0,51.4505,51.5218,51.3524,51.4951,241417.0
2020-06-25 13:40:00,57.77,57.82,57.73,57.76,185675.0,51.4951,51.5396,51.4594,51.4861,185675.0
2020-06-25 13:50:00,57.76,57.81,57.72,57.77,165617.0,51.4861,51.5307,51.4505,51.4951,165617.0
2020-06-25 14:00:00,57.77,57.8,57.62,57.68,289992.0,51.4951,51.5218,51.3613,51.4148,289992.0
2020-06-25 14:10:00,57.68,57.73,57.61,57.68,486075.0,51.4148,51.4594,51.3524,51.4148,486075.0
2020-06-25 14:20:00,57.67,57.7,57.54,57.69,252863.0,51.4059,51.4327,51.29,51.4237,252863.0
2020-06-25 14:30:00,57.68,57.69,57.56,57.67,441305.0,51.4148,51.4237,51.3079,51.4059,441305.0
2020-06-25 14:40:00,57.66,57.71,57.6,57.61,264279.0,51.397,51.4416,51.3435,51.3524,264279.0
2020-06-25 14:50:00,57.61,57.79,57.58,57.77,437705.0,51.3524,51.5129,51.3257,51.4951,437705.0
2020-06-25 15:00:00,57.76,58.06,57.71,58.03,650002.0,51.4861,51.7536,51.4416,51.7268,650002.0
2020-06-25 15:10:00,58.04,58.2,58.02,58.13,464545.0,51.7357,51.8783,51.7179,51.816,464545.0
2020-06-25 15:20:00,58.12,58.42,58.12,58.32,463895.0,51.807,52.0745,51.807,51.9853,463895.0
2020-06-25 15:30:00,58.33,58.52,58.21,58.24,564062.0,51.9942,52.1636,51.8873,51.914,564062.0
2020-06-25 15:40:00,58.25,58.29,58.13,58.16,549394.0,51.9229,51.9586,51.816,51.8427,549394.0
2020-06-25 15:50:00,58.17,58.59,58.17,58.52,2095564.0,51.8516,52.226,51.8516,52.1636,2095564.0
2020-06-26 09:30:00,58.49,58.73,58.29,58.38,726454.0,52.1368,52.3508,51.9586,52.0388,726454.0
2020-06-26 09:40:00,58.38,58.38,58.03,58.12,485908.0,52.0388,52.0388,51.7268,51.807,485908.0
2020-06-26 09:50:00,58.11,58.27,57.98,58.03,417690.0,51.7981,51.9407,51.6822,51.7268,417690.0
2020-06-26 10:00:00,58.02,58.07,57.85,57.92,378164.0,51.7179,51.7625,51.5664,51.6288,378164.0
2020-06-26 10:10:00,57.93,57.93,57.52,57.57,412113.0,51.6377,51.6377,51.2722,51.3168,412113.0
2020-06-26 10:20:00,57.57,57.76,57.52,57.66,371488.0,51.3168,51.4861,51.2722,51.397,371488.0
2020-06-26 10:30:00,57.66,57.74,57.41,57.5,434672.0,51.397,51.4683,51.1742,51.2544,434672.0
2020-06-26 10:40:00,57.5,57.6,57.44,57.47,314346.0,51.2544,51.3435,51.2009,51.2276,314346.0
2020-06-26 10:50:00,57.47,57.63,57.31,57.56,429544.0,51.2276,51.3703,51.085,51.3079,429544.0
2020-06-26 11:00:00,57.56,57.8,57.54,57.79,303828.0,51.3079,51.5218,51.29,51.5129,303828.0
2020-06-26 11:10:00,57.78,57.89,57.7,57.72,329941.0,51.504,51.602,51.4327,51.4505,329941.0
2020-06-26 11:20:00,57.72,57.91,57.62,57.84,371042.0,51.4505,51.6198,51.3613,51.5575,371042.0
2020-06-26 11:30:00,57.85,57.97,57.71,57.92,320183.0,51.5664,51.6733,51.4416,51.6288,320183.0
2020-06-26 11:40:00,57.92,58.1,57.84,58.09,240659.0,51.6288,51.7892,51.5575,51.7803,240659.0
2020-06-26 11:50:00,58.09,58.11,57.97,58.01,244964.0,51.7803,51.7981,51.6733,51.709,244964.0
2020-06-26 12:00:00,58.01,58.01,57.82,57.82,203993.0,51.709,51.709,51.5396,51.5396,203993.0
2020-06-26 12:10:00,57.82,57.85,57.67,57.68,202072.0,51.5396,51.5664,51.4059,51.4148,202072.0
2020-06-26 12:20:00,57.69,57.84,57.57,57.79,270608.0,51.4237,51.5575,51.3168,51.5129,270608.0
2020-06-26 12:30:00,57.78,57.84,57.66,57.8,181102.0,51.504,51.5575,51.397,51.5218,181102.0
2020-06-26 12:40:00,57.8,57.81,57.56,57.61,358568.0,51.5218,51.5307,51.3079,51.3524,358568.0
2020-06-26 12:50:00,57.62,57.74,57.58,57.68,368062.0,51.3613,51.4683,51.3257,51.4148,368062.0
2020-06-26 13:00:00,57.67,58.04,57.63,58.0,233573.0,51.4059,51.7357,51.3703,51.7001,233573.0
2020-06-26 13:10:00,58.0,58.01,57.84,57.89,182182.0,51.7001,51.709,51.5575,51.602,182182.0
2020-06-26 13:20:00,57.89,58.01,57.84,57.95,199696.0,51.602,51.709,51.5575,51.6555,199696.0
2020-06-26 13:30:00,57.95,58.09,57.89,58.07,353375.0,51.6555,51.7803,51.602,51.7625,353375.0
2020-06-26 13:40:00,58.07,58.08,57.88,57.96,171696.0,51.7625,51.7714,51.5931,51.6644,171696.0
2020-06-26 13:50:00,57.97,57.98,57.85,57.89,138731.0,51.6733,51.6822,51.5664,51.602,138731.0
2020-06-26 14:00:00,57.88,58.14,57.83,58.0,415453.0,51.5931,51.8249,51.5485,51.7001,415453.0
2020-06-26 14:10:00,58.01,58.11,57.97,58.04,247008.0,51.709,51.7981,51.6733,51.7357,247008.0
2020-06-26 14:20:00,58.02,58.03,57.81,57.88,278826.0,51.7179,51.7268,51.5307,51.5931,278826.0
2020-06-26 14:30:00,57.88,57.91,57.66,57.69,311284.0,51.5931,51.6198,51.397,51.4237,311284.0
2020-06-26 14:40:00,57.69,57.8,57.55,57.56,353538.0,51.4237,51.5218,51.299,51.3079,353538.0
2020-06-26 14:50:00,57.56,57.77,57.56,57.76,209001.0,51.3079,51.4951,51.3079,51.4861,209001.0
2020-06-26 15:00:00,57.75,57.84,57.63,57.71,227688.0,51.4772,51.5575,51.3703,51.4416,227688.0
2020-06-26 15:10:00,57.71,57.84,57.67,57.71,249986.0,51.4416,51.5575,51.4059,51.4416,249986.0
2020-06-26 15:20:00,57.71,57.93,57.7,57.89,330639.0,51.4416,51.6377,51.4327,51.602,330639.0
2020-06-26 15:30:00,57.88,57.91,57.72,57.81,283449.0,51.5931,51.6198,51.4505,51.5307,283449.0
2020-06-26 15:40:00,57.81,58.22,57.8,58.05,721969.0,51.5307,51.8962,51.5218,51.7446,721969.0
2020-06-26 15:50:00,58.05,58.06,57.07,57.5,5953818.0,51.7446,51.7536,50.8711,51.2544,5953818.0
2020-06-29 09:30:00,57.49,57.56,57.01,57.03,881954.0,51.2455,51.3079,50.8176,50.8354,881954.0
2020-06-29 09:40:00,57.03,57.12,56.81,57.06,733315.0,50.8354,50.9157,50.6393,50.8622,733315.0
2020-06-29 09:50:00,57.07,57.07,56.76,56.91,387190.0,50.8711,50.8711,50.5948,50.7285,387190.0
2020-06-29 10:00:00,56.91,57.14,56.87,56.94,360374.0,50.7285,50.9335,50.6928,50.7552,360374.0
2020-06-29 10:10:00,56.95,57.15,56.84,57.13,261393.0,50.7641,50.9424,50.6661,50.9246,261393.0
2020-06-29 10:20:00,57.14,57.25,57.11,57.16,298825.0,50.9335,51.0315,50.9067,50.9513,298825.0
2020-06-29 10:30:00,57.16,57.36,57.07,57.31,365970.0,50.9513,51.1296,50.8711,51.085,365970.0
2020-06-29 10:40:00,57.31,57.38,57.2,57.34,232477.0,51.085,51.1474,50.987,51.1118,232477.0
2020-06-29 10:50:00,57.33,57.43,57.29,57.33,198052.0,51.1028,51.192,51.0672,51.1028,198052.0
2020-06-29 11:00:00,57.34,57.39,57.15,57.19,243872.0,51.1118,51.1563,50.9424,50.9781,243872.0
2020-06-29 11:10:00,57.19,57.23,57.05,57.17,295602.0,50.9781,51.0137,50.8533,50.9602,295602.0
2020-06-29 11:20:00,57.18,57.45,57.17,57.44,197838.0,50.9691,51.2098,50.9602,51.2009,197838.0
2020-06-29 11:30:00,57.44,57.5,57.37,57.39,280618.0,51.2009,51.2544,51.1385,51.1563,280618.0
2020-06-29 11:40:00,57.4,57.41,57.24,57.29,252738.0,51.1652,51.1742,51.0226,51.0672,252738.0
2020-06-29 11:50:00,57.29,57.43,57.25,57.39,157530.0,51.0672,51.192,51.0315,51.1563,157530.0
2020-06-29 12:00:00,57.39,57.54,57.39,57.49,246011.0,51.1563,51.29,51.1563,51.2455,246011.0
2020-06-29 12:10:00,57.48,57.66,57.43,57.63,162119.0,51.2366,51.397,51.192,51.3703,162119.0
2020-06-29 12:20:00,57.63,57.63,57.52,57.56,120029.0,51.3703,51.3703,51.2722,51.3079,120029.0
2020-06-29 12:30:00,57.56,57.71,57.54,57.65,228556.0,51.3079,51.4416,51.29,51.3881,228556.0
2020-06-29 12:40:00,57.65,57.67,57.57,57.61,82661.0,51.3881,51.4059,51.3168,51.3524,82661.0
2020-06-29 12:50:00,57.61,57.68,57.55,57.65,132365.0,51.3524,51.4148,51.299,51.3881,132365.0
2020-06-29 13:00:00,57.66,57.72,57.63,57.7,90871.0,51.397,51.4505,51.3703,51.4327,90871.0
2020-06-29 13:10:00,57.71,57.82,57.67,57.7,129691.0,51.4416,51.5396,51.4059,51.4327,129691.0
2020-06-29 13:20:00,57.68,57.77,57.66,57.76,127215.0,51.4148,51.4951,51.397,51.4861,127215.0
2020-06-29 13:30:00,57.76,57.94,57.72,57.91,214157.0,51.4861,51.6466,51.4505,51.6198,214157.0
2020-06-29 13:40:00,57.91,57.96,57.83,57.94,116264.0,51.6198,51.6644,51.5485,51.6466,116264.0
2020-06-29 13:50:00,57.94,57.95,57.83,57.84,152519.0,51.6466,51.6555,51.5485,51.5575,152519.0
2020-06-29 14:00:00,57.85,57.89,57.76,57.81,135899.0,51.5664,51.602,51.4861,51.5307,135899.0
2020-06-29 14:10:00,57.81,57.93,57.81,57.84,189451.0,51.5307,51.6377,51.5307,51.5575,189451.0
2020-06-29 14:20:00,57.85,57.88,57.78,57.82,522034.0,51.5664,51.5931,51.504,51.5396,522034.0
2020-06-29 14:30:00,57.82,57.91,57.82,57.91,111808.0,51.5396,51.6198,51.5396,51.6198,111808.0
2020-06-29 14:40:00,57.9,57.96,57.76,57.78,257010.0,51.6109,51.6644,51.4861,51.504,257010.0
2020-06-29 14:50:00,57.78,57.83,57.75,57.79,216045.0,51.504,51.5485,51.4772,51.5129,216045.0
2020-06-29 15:00:00,57.78,57.83,57.61,57.65,547024.0,51.504,51.5485,51.3524,51.3881,547024.0
2020-06-29 15:10:00,57.65,57.79,57.61,57.72,442020.0,51.3881,51.5129,51.3524,51.4505,442020.0
2020-06-29 15:20:00,57.72,57.8,57.69,57.79,280927.0,51.4505,51.5218,51.4237,51.5129,280927.0
2020-06-29 15:30:00,57.79,57.98,57.78,57.94,344537.0,51.5129,51.6822,51.504,51.6466,344537.0
2020-06-29 15:40:00,57.94,57.97,57.8,57.83,487610.0,51.6466,51.6733,51.5218,51.5485,487610.0
2020-06-29 15:50:00,57.84,58.35,57.66,58.31,2259658.0,51.5575,52.0121,51.397,51.9764,2259658.0
2020-06-30 09:30:00,58.71,59.47,58.54,59.45,1091715.0,52.333,53.0104,52.1814,52.9926,1091715.0
2020-06-30 09:40:00,59.44,59.7,59.44,59.5,593911.0,52.9837,53.2154,52.9837,53.0371,593911.0
2020-06-30 09:50:00,59.51,59.66,59.32,59.58,646279.0,53.0461,53.1798,52.8767,53.1085,646279.0
2020-06-30 10:00:00,59.58,59.81,59.56,59.71,668004.0,53.1085,53.3135,53.0906,53.2243,668004.0
2020-06-30 10:10:00,59.72,59.76,59.48,59.48,459671.0,53.2332,53.2689,53.0193,53.0193,459671.0
2020-06-30 10:20:00,59.48,59.51,59.43,59.48,592702.0,53.0193,53.0461,52.9747,53.0193,592702.0
2020-06-30 10:30:00,59.47,59.51,59.32,59.39,371579.0,53.0104,53.0461,52.8767,52.9391,371579.0
2020-06-30 10:40:00,59.39,59.58,59.36,59.41,406343.0,52.9391,53.1085,52.9123,52.9569,406343.0
2020-06-30 10:50:00,59.41,59.66,59.34,59.64,585617.0,52.9569,53.1798,52.8945,53.1619,585617.0
2020-06-30 11:00:00,59.64,59.68,59.57,59.64,215071.0,53.1619,53.1976,53.0995,53.1619,215071.0
2020-06-30 11:10:00,59.65,59.69,59.53,59.55,181772.0,53.1708,53.2065,53.0639,53.0817,181772.0
2020-06-30 11:20:00,59.55,59.65,59.43,59.43,209824.0,53.0817,53.1708,52.9747,52.9747,209824.0
2020-06-30 11:30:00,59.43,59.49,59.31,59.42,214397.0,52.9747,53.0282,52.8678,52.9658,214397.0
2020-06-30 11:40:00,59.4,59.47,59.35,59.42,183113.0,52.948,53.0104,52.9034,52.9658,183113.0
2020-06-30 11:50:00,59.41,59.45,59.34,59.43,132226.0,52.9569,52.9926,52.8945,52.9747,132226.0
2020-06-30 12:00:00,59.42,59.5,59.35,59.39,221713.0,52.9658,53.0371,52.9034,52.9391,221713.0
2020-06-30 12:10:00,59.4,59.41,59.31,59.38,359091.0,52.948,52.9569,52.8678,52.9302,359091.0
2020-06-30 12:20:00,59.39,59.42,59.27,59.36,352667.0,52.9391,52.9658,52.8321,52.9123,352667.0
2020-06-30 12:30:00,59.35,59.4,59.14,59.21,382220.0,52.9034,52.948,52.7162,52.7786,382220.0
2020-06-30 12:40:00,59.21,59.26,59.09,59.24,294911.0,52.7786,52.8232,52.6717,52.8054,294911.0
2020-06-30 12:50:00,59.23,59.32,59.17,59.21,364551.0,52.7965,52.8767,52.743,52.7786,364551.0
2020-06-30 13:00:00,59.2,59.28,59.16,59.23,254872.0,52.7697,52.841,52.7341,52.7965,254872.0
2020-06-30 13:10:00,59.23,59.31,59.14,59.28,278041.0,52.7965,52.8678,52.7162,52.841,278041.0
2020-06-30 13:20:00,59.27,59.4,59.26,59.39,129586.0,52.8321,52.948,52.8232,52.9391,129586.0
2020-06-30 13:30:00,59.39,59.45,59.32,59.36,172205.0,52.9391,52.9926,52.8767,52.9123,172205.0
2020-06-30 13:40:00,59.36,59.36,59.26,59.34,94778.0,52.9123,52.9123,52.8232,52.8945,94778.0
2020-06-30 13:50:00,59.35,59.44,59.3,59.43,114449.0,52.9034,52.9837,52.8589,52.9747,114449.0
2020-06-30 14:00:00,59.42,59.43,59.27,59.38,170752.0,52.9658,52.9747,52.8321,52.9302,170752.0
2020-06-30 14:10:00,59.39,59.39,59.27,59.32,173523.0,52.9391,52.9391,52.8321,52.8767,173523.0
2020-06-30 14:20:00,59.32,59.42,59.24,59.42,209694.0,52.8767,52.9658,52.8054,52.9658,209694.0
2020-06-30 14:30:00,59.42,59.46,59.34,59.41,227805.0,52.9658,53.0015,52.8945,52.9569,227805.0
2020-06-30 14:40:00,59.41,59.52,59.38,59.5,186311.0,52.9569,53.055,52.9302,53.0371,186311.0
2020-06-30 14:50:00,59.5,59.58,59.46,59.58,196027.0,53.0371,53.1085,53.0015,53.1085,196027.0
2020-06-30 15:00:00,59.58,59.59,59.43,59.5,254569.0,53.1085,53.1174,52.9747,53.0371,254569.0
2020-06-30 15:10:00,59.5,59.57,59.42,59.5,417595.0,53.0371,53.0995,52.9658,53.0371,417595.0
2020-06-30 15:20:00,59.5,59.61,59.42,59.57,270680.0,53.0371,53.1352,52.9658,53.0995,270680.0
2020-06-30 15:30:00,59.56,59.66,59.53,59.55,416547.0,53.0906,53.1798,53.0639,53.0817,416547.0
2020-06-30 15:40:00,59.56,59.66,59.55,59.65,488788.0,53.0906,53.1798,53.0817,53.1708,488788.0
2020-06-30 15:50:00,59.66,59.98,59.61,59.81,3933791.0,53.1798,53.465,53.1352,53.3135,3933791.0
2020-07-01 09:30:00,59.83,60.03,59.2,59.3,1010759.0,53.3313,53.5096,52.7697,52.8589,1010759.0
2020-07-01 09:40:00,59.31,59.43,59.1,59.24,521429.0,52.8678,52.9747,52.6806,52.8054,521429.0
2020-07-01 09:50:00,59.24,59.25,58.86,58.93,505495.0,52.8054,52.8143,52.4667,52.5291,505495.0
2020-07-01 10:00:00,58.93,59.33,58.92,59.24,458544.0,52.5291,52.8856,52.5201,52.8054,458544.0
2020-07-01 10:10:00,59.25,59.37,59.18,59.36,337904.0,52.8143,52.9213,52.7519,52.9123,337904.0
2020-07-01 10:20:00,59.37,59.46,59.33,59.4,200277.0,52.9213,53.0015,52.8856,52.948,200277.0
2020-07-01 10:30:00,59.4,59.51,59.36,59.49,316035.0,52.948,53.0461,52.9123,53.0282,316035.0
2020-07-01 10:40:00,59.51,59.51,59.22,59.23,316022.0,53.0461,53.0461,52.7876,52.7965,316022.0
2020-07-01 10:50:00,59.23,59.36,59.18,59.36,189926.0,52.7965,52.9123,52.7519,52.9123,189926.0
2020-07-01 11:00:00,59.37,59.4,59.28,59.34,189361.0,52.9213,52.948,52.841,52.8945,189361.0
2020-07-01 11:10:00,59.35,59.35,59.19,59.28,169083.0,52.9034,52.9034,52.7608,52.841,169083.0
2020-07-01 11:20:00,59.27,59.28,59.09,59.11,253690.0,52.8321,52.841,52.6717,52.6895,253690.0
2020-07-01 11:30:00,59.12,59.3,59.11,59.19,199956.0,52.6984,52.8589,52.6895,52.7608,199956.0
2020-07-01 11:40:00,59.19,59.26,59.17,59.25,120429.0,52.7608,52.8232,52.743,52.8143,120429.0
2020-07-01 11:50:00,59.26,59.26,59.15,59.2,165674.0,52.8232,52.8232,52.7252,52.7697,165674.0
2020-07-01 12:00:00,59.2,59.28,59.15,59.22,171345.0,52.7697,52.841,52.7252,52.7876,171345.0
2020-07-01 12:10:00,59.22,59.22,59.11,59.19,148217.0,52.7876,52.7876,52.6895,52.7608,148217.0
2020-07-01 12:20:00,59.18,59.21,59.13,59.2,131292.0,52.7519,52.7786,52.7073,52.7697,131292.0
2020-07-01 12:30:00,59.21,59.32,59.19,59.31,164889.0,52.7786,52.8767,52.7608,52.8678,164889.0
2020-07-01 12:40:00,59.32,59.32,59.08,59.21,368944.0,52.8767,52.8767,52.6628,52.7786,368944.0
2020-07-01 12:50:00,59.2,59.28,59.16,59.27,139411.0,52.7697,52.841,52.7341,52.8321,139411.0
2020-07-01 13:00:00,59.27,59.29,59.19,59.21,103673.0,52.8321,52.85,52.7608,52.7786,103673.0
2020-07-01 13:10:00,59.2,59.31,59.19,59.3,88699.0,52.7697,52.8678,52.7608,52.8589,88699.0
2020-07-01 13:20:00,59.3,59.4,59.22,59.4,145198.0,52.8589,52.948,52.7876,52.948,145198.0
2020-07-01 13:30:00,59.39,59.5,59.36,59.47,267357.0,52.9391,53.0371,52.9123,53.0104,267357.0
2020-07-01 13:40:00,59.48,59.5,59.31,59.36,176256.0,53.0193,53.0371,52.8678,52.9123,176256.0
2020-07-01 13:50:00,59.36,59.4,59.3,59.32,150484.0,52.9123,52.948,52.8589,52.8767,150484.0
2020-07-01 14:00:00,59.32,59.38,59.24,59.31,178991.0,52.8767,52.9302,52.8054,52.8678,178991.0
2020-07-01 14:10:00,59.32,59.34,59.18,59.21,112127.0,52.8767,52.8945,52.7519,52.7786,112127.0
2020-07-01 14:20:00,59.21,59.22,59.13,59.17,177928.0,52.7786,52.7876,52.7073,52.743,177928.0
2020-07-01 14:30:00,59.17,59.26,59.09,59.09,220087.0,52.743,52.8232,52.6717,52.6717,220087.0
2020-07-01 14:40:00,59.09,59.14,59.0,59.03,208720.0,52.6717,52.7162,52.5915,52.6182,208720.0
2020-07-01 14:50:00,59.03,59.06,59.0,59.02,238115.0,52.6182,52.6449,52.5915,52.6093,238115.0
2020-07-01 15:00:00,59.02,59.1,58.97,59.09,287210.0,52.6093,52.6806,52.5647,52.6717,287210.0
2020-07-01 15:10:00,59.09,59.1,59.01,59.08,177818.0,52.6717,52.6806,52.6004,52.6628,177818.0
2020-07-01 15:20:00,59.08,59.14,59.05,59.1,266985.0,52.6628,52.7162,52.636,52.6806,266985.0
2020-07-01 15:30:00,59.1,59.2,59.01,59.09,486330.0,52.6806,52.7697,52.6004,52.6717,486330.0
2020-07-01 15:40:00,59.09,59.13,58.99,59.05,363740.0,52.6717,52.7073,52.5825,52.636,363740.0
2020-07-01 15:50:00,59.04,59.04,58.76,58.8,1124854.0,52.6271,52.6271,52.3775,52.4132,1124854.0
2020-07-02 09:30:00,59.29,59.72,59.12,59.25,784444.0,52.85,53.2332,52.6984,52.8143,784444.0
2020-07-02 09:40:00,59.25,59.31,59.11,59.26,259999.0,52.8143,52.8678,52.6895,52.8232,259999.0
2020-07-02 09:50:00,59.27,59.58,59.23,59.57,334705.0,52.8321,53.1085,52.7965,53.0995,334705.0
2020-07-02 10:00:00,59.55,59.74,59.53,59.73,469918.0,53.0817,53.2511,53.0639,53.2422,469918.0
2020-07-02 10:10:00,59.73,59.81,59.6,59.73,234711.0,53.2422,53.3135,53.1263,53.2422,234711.0
2020-07-02 10:20:00,59.73,59.74,59.51,59.52,374641.0,53.2422,53.2511,53.0461,53.055,374641.0
2020-07-02 10:30:00,59.53,59.55,59.27,59.39,526784.0,53.0639,53.0817,52.8321,52.9391,526784.0
2020-07-02 10:40:00,59.38,59.45,59.32,59.4,256416.0,52.9302,52.9926,52.8767,52.948,256416.0
2020-07-02 10:50:00,59.4,59.44,59.16,59.19,276228.0,52.948,52.9837,52.7341,52.7608,276228.0
2020-07-02 11:00:00,59.19,59.26,59.09,59.18,256416.0,52.7608,52.8232,52.6717,52.7519,256416.0
2020-07-02 11:10:00,59.19,59.34,59.05,59.3,261114.0,52.7608,52.8945,52.636,52.8589,261114.0
2020-07-02 11:20:00,59.31,59.37,59.2,59.24,170939.0,52.8678,52.9213,52.7697,52.8054,170939.0
2020-07-02 11:30:00,59.25,59.39,59.22,59.37,221480.0,52.8143,52.9391,52.7876,52.9213,221480.0
2020-07-02 11:40:00,59.37,59.51,59.34,59.48,203797.0,52.9213,53.0461,52.8945,53.0193,203797.0
2020-07-02 11:50:00,59.48,59.49,59.4,59.48,168982.0,53.0193,53.0282,52.948,53.0193,168982.0
2020-07-02 12:00:00,59.48,59.49,59.36,59.44,130564.0,53.0193,53.0282,52.9123,52.9837,130564.0
2020-07-02 12:10:00,59.45,59.5,59.38,59.48,136547.0,52.9926,53.0371,52.9302,53.0193,136547.0
2020-07-02 12:20:00,59.49,59.52,59.42,59.44,119839.0,53.0282,53.055,52.9658,52.9837,119839.0
2020-07-02 12:30:00,59.45,59.46,59.34,59.41,119388.0,52.9926,53.0015,52.8945,52.9569,119388.0
2020-07-02 12:40:00,59.41,59.42,59.35,59.37,112220.0,52.9569,52.9658,52.9034,52.9213,112220.0
2020-07-02 12:50:00,59.37,59.49,59.36,59.46,191530.0,52.9213,53.0282,52.9123,53.0015,191530.0
2020-07-02 13:00:00,59.47,59.52,59.44,59.5,150452.0,53.0104,53.055,52.9837,53.0371,150452.0
2020-07-02 13:10:00,59.49,59.49,59.41,59.42,153948.0,53.0282,53.0282,52.9569,52.9658,153948.0
2020-07-02 13:20:00,59.43,59.54,59.41,59.54,149828.0,52.9747,53.0728,52.9569,53.0728,149828.0
2020-07-02 13:30:00,59.54,59.54,59.43,59.45,128204.0,53.0728,53.0728,52.9747,52.9926,128204.0
2020-07-02 13:40:00,59.45,59.48,59.32,59.33,208549.0,52.9926,53.0193,52.8767,52.8856,208549.0
2020-07-02 13:50:00,59.32,59.37,59.25,59.26,181952.0,52.8767,52.9213,52.8143,52.8232,181952.0
2020-07-02 14:00:00,59.26,59.32,59.2,59.23,146591.0,52.8232,52.8767,52.7697,52.7965,146591.0
2020-07-02 14:10:00,59.23,59.31,59.22,59.26,149734.0,52.7965,52.8678,52.7876,52.8232,149734.0
2020-07-02 14:20:00,59.26,59.4,59.22,59.37,203916.0,52.8232,52.948,52.7876,52.9213,203916.0
2020-07-02 14:30:00,59.37,59.44,59.35,59.42,176614.0,52.9213,52.9837,52.9034,52.9658,176614.0
2020-07-02 14:40:00,59.42,59.45,59.4,59.45,174103.0,52.9658,52.9926,52.948,52.9926,174103.0
2020-07-02 14:50:00,59.45,59.52,59.39,59.49,145592.0,52.9926,53.055,52.9391,53.0282,145592.0
2020-07-02 15:00:00,59.5,59.53,59.43,59.45,144500.0,53.0371,53.0639,52.9747,52.9926,144500.0
2020-07-02 15:10:00,59.44,59.46,59.38,59.39,156505.0,52.9837,53.0015,52.9302,52.9391,156505.0
2020-07-02 15:20:00,59.39,59.48,59.39,59.43,194426.0,52.9391,53.0193,52.9391,52.9747,194426.0
2020-07-02 15:30:00,59.43,59.45,59.37,59.42,224337.0,52.9747,52.9926,52.9213,52.9658,224337.0
2020-07-02 15:40:00,59.42,59.43,59.25,59.26,305213.0,52.9658,52.9747,52.8143,52.8232,305213.0
2020-07-02 15:50:00,59.26,59.26,58.97,59.13,1958449.0,52.8232,52.8232,52.5647,52.7073,1958449.0
2020-07-06 09:30:00,58.66,59.09,58.6,58.96,1341698.0,52.2884,52.6717,52.2349,52.5558,1341698.0
2020-07-06 09:40:00,58.96,59.25,58.95,59.23,665958.0,52.5558,52.8143,52.5469,52.7965,665958.0
2020-07-06 09:50:00,59.22,59.37,59.11,59.24,768065.0,52.7876,52.9213,52.6895,52.8054,768065.0
2020-07-06 10:00:00,59.24,59.37,58.94,59.04,459855.0,52.8054,52.9213,52.538,52.6271,459855.0
2020-07-06 10:10:00,59.04,59.08,58.95,59.05,398621.0,52.6271,52.6628,52.5469,52.636,398621.0
2020-07-06 10:20:00,59.05,59.18,58.94,59.13,412696.0,52.636,52.7519,52.538,52.7073,412696.0
2020-07-06 10:30:00,59.13,59.3,59.05,59.07,410832.0,52.7073,52.8589,52.636,52.6538,410832.0
2020-07-06 10:40:00,59.07,59.12,58.98,59.09,317608.0,52.6538,52.6984,52.5736,52.6717,317608.0
2020-07-06 10:50:00,59.1,59.14,59.05,59.13,262011.0,52.6806,52.7162,52.636,52.7073,262011.0
2020-07-06 11:00:00,59.13,59.2,59.1,59.11,200966.0,52.7073,52.7697,52.6806,52.6895,200966.0
2020-07-06 11:10:00,59.1,59.15,59.03,59.14,293697.0,52.6806,52.7252,52.6182,52.7162,293697.0
2020-07-06 11:20:00,59.14,59.25,59.03,59.22,260383.0,52.7162,52.8143,52.6182,52.7876,260383.0
2020-07-06 11:30:00,59.22,59.28,59.14,59.15,198182.0,52.7876,52.841,52.7162,52.7252,198182.0
2020-07-06 11:40:00,59.15,59.18,59.04,59.06,288332.0,52.7252,52.7519,52.6271,52.6449,288332.0
2020-07-06 11:50:00,59.07,59.21,59.03,59.21,345182.0,52.6538,52.7786,52.6182,52.7786,345182.0
2020-07-06 12:00:00,59.21,59.38,59.2,59.32,388648.0,52.7786,52.9302,52.7697,52.8767,388648.0
2020-07-06 12:10:00,59.31,59.39,59.29,59.33,188378.0,52.8678,52.9391,52.85,52.8856,188378.0
2020-07-06 12:20:00,59.32,59.38,59.26,59.33,205382.0,52.8767,52.9302,52.8232,52.8856,205382.0
2020-07-06 12:30:00,59.33,59.36,59.27,59.31,175941.0,52.8856,52.9123,52.8321,52.8678,175941.0
2020-07-06 12:40:00,59.3,59.34,59.29,59.34,112270.0,52.8589,52.8945,52.85,52.8945,112270.0
2020-07-06 12:50:00,59.34,59.35,59.24,59.29,149138.0,52.8945,52.9034,52.8054,52.85,149138.0
2020-07-06 13:00:00,59.28,59.3,59.18,59.19,180927.0,52.841,52.8589,52.7519,52.7608,180927.0
2020-07-06 13:10:00,59.18,59.19,59.07,59.1,168516.0,52.7519,52.7608,52.6538,52.6806,168516.0
2020-07-06 13:20:00,59.1,59.3,59.1,59.3,243758.0,52.6806,52.8589,52.6806,52.8589,243758.0
2020-07-06 13:30:00,59.3,59.37,59.28,59.29,166988.0,52.8589,52.9213,52.841,52.85,166988.0
2020-07-06 13:40:00,59.29,59.38,59.27,59.31,116443.0,52.85,52.9302,52.8321,52.8678,116443.0
2020-07-06 13:50:00,59.3,59.38,59.25,59.37,139745.0,52.8589,52.9302,52.8143,52.9213,139745.0
2020-07-06 14:00:00,59.36,59.39,59.25,59.29,169857.0,52.9123,52.9391,52.8143,52.85,169857.0
2020-07-06 14:10:00,59.29,59.31,59.14,59.17,185519.0,52.85,52.8678,52.7162,52.743,185519.0
2020-07-06 14:20:00,59.18,59.18,59.06,59.07,173956.0,52.7519,52.7519,52.6449,52.6538,173956.0
2020-07-06 14:30:00,59.07,59.17,59.04,59.05,312325.0,52.6538,52.743,52.6271,52.636,312325.0
2020-07-06 14:40:00,59.06,59.12,59.03,59.11,180085.0,52.6449,52.6984,52.6182,52.6895,180085.0
2020-07-06 14:50:00,59.12,59.16,59.07,59.11,137635.0,52.6984,52.7341,52.6538,52.6895,137635.0
2020-07-06 15:00:00,59.1,59.13,59.0,59.04,269208.0,52.6806,52.7073,52.5915,52.6271,269208.0
2020-07-06 15:10:00,59.04,59.24,59.02,59.23,361256.0,52.6271,52.8054,52.6093,52.7965,361256.0
2020-07-06 15:20:00,59.23,59.4,59.19,59.38,354862.0,52.7965,52.948,52.7608,52.9302,354862.0
2020-07-06 15:30:00,59.39,59.51,59.38,59.41,472543.0,52.9391,53.0461,52.9302,52.9569,472543.0
2020-07-06 15:40:00,59.4,59.53,59.34,59.52,415404.0,52.948,53.0639,52.8945,53.055,415404.0
2020-07-06 15:50:00,59.51,59.62,59.43,59.54,1511096.0,53.0461,53.1441,52.9747,53.0728,1511096.0
2020-07-07 09:30:00,59.1,59.57,59.06,59.5,542361.0,52.6806,53.0995,52.6449,53.0371,542361.0
2020-07-07 09:40:00,59.49,59.56,59.34,59.41,374246.0,53.0282,53.0906,52.8945,52.9569,374246.0
2020-07-07 09:50:00,59.4,59.53,59.3,59.38,433754.0,52.948,53.0639,52.8589,52.9302,433754.0
2020-07-07 10:00:00,59.37,59.41,59.2,59.25,256826.0,52.9213,52.9569,52.7697,52.8143,256826.0
2020-07-07 10:10:00,59.25,59.41,59.21,59.27,173648.0,52.8143,52.9569,52.7786,52.8321,173648.0
2020-07-07 10:20:00,59.27,59.31,59.09,59.17,409177.0,52.8321,52.8678,52.6717,52.743,409177.0
2020-07-07 10:30:00,59.17,59.22,59.03,59.04,288551.0,52.743,52.7876,52.6182,52.6271,288551.0
2020-07-07 10:40:00,59.04,59.06,58.82,58.89,480783.0,52.6271,52.6449,52.431,52.4934,480783.0
2020-07-07 10:50:00,58.89,59.02,58.85,59.01,316175.0,52.4934,52.6093,52.4577,52.6004,316175.0
2020-07-07 11:00:00,59.02,59.09,59.01,59.05,302351.0,52.6093,52.6717,52.6004,52.636,302351.0
2020-07-07 11:10:00,59.06,59.14,58.94,59.04,332548.0,52.6449,52.7162,52.538,52.6271,332548.0
2020-07-07 11:20:00,59.02,59.06,58.86,58.86,191441.0,52.6093,52.6449,52.4667,52.4667,191441.0
2020-07-07 11:30:00,58.87,58.98,58.86,58.95,256506.0,52.4756,52.5736,52.4667,52.5469,256506.0
2020-07-07 11:40:00,58.95,59.01,58.91,59.0,188794.0,52.5469,52.6004,52.5112,52.5915,188794.0
2020-07-07 11:50:00,59.01,59.01,58.9,58.92,183053.0,52.6004,52.6004,52.5023,52.5201,183053.0
2020-07-07 12:00:00,58.92,58.94,58.81,58.82,259976.0,52.5201,52.538,52.4221,52.431,259976.0
2020-07-07 12:10:00,58.81,58.88,58.77,58.83,301406.0,52.4221,52.4845,52.3864,52.4399,301406.0
2020-07-07 12:20:00,58.83,58.92,58.77,58.91,223255.0,52.4399,52.5201,52.3864,52.5112,223255.0
2020-07-07 12:30:00,58.91,58.95,58.8,58.81,207848.0,52.5112,52.5469,52.4132,52.4221,207848.0
2020-07-07 12:40:00,58.8,58.83,58.69,58.79,296095.0,52.4132,52.4399,52.3151,52.4043,296095.0
2020-07-07 12:50:00,58.79,58.8,58.75,58.79,97299.0,52.4043,52.4132,52.3686,52.4043,97299.0
2020-07-07 13:00:00,58.79,58.84,58.67,58.71,269553.0,52.4043,52.4488,52.2973,52.333,269553.0
2020-07-07 13:10:00,58.71,58.81,58.69,58.8,155920.0,52.333,52.4221,52.3151,52.4132,155920.0
2020-07-07 13:20:00,58.79,58.92,58.78,58.88,135227.0,52.4043,52.5201,52.3953,52.4845,135227.0
2020-07-07 13:30:00,58.88,58.97,58.83,58.89,92815.0,52.4845,52.5647,52.4399,52.4934,92815.0
2020-07-07 13:40:00,58.89,58.94,58.86,58.92,92941.0,52.4934,52.538,52.4667,52.5201,92941.0
2020-07-07 13:50:00,58.93,58.94,58.78,58.83,165757.0,52.5291,52.538,52.3953,52.4399,165757.0
2020-07-07 14:00:00,58.82,58.85,58.74,58.79,162909.0,52.431,52.4577,52.3597,52.4043,162909.0
2020-07-07 14:10:00,58.78,58.87,58.73,58.73,223174.0,52.3953,52.4756,52.3508,52.3508,223174.0
2020-07-07 14:20:00,58.74,58.75,58.68,58.7,146822.0,52.3597,52.3686,52.3062,52.324,146822.0
2020-07-07 14:30:00,58.7,58.7,58.51,58.52,307256.0,52.324,52.324,52.1547,52.1636,307256.0
2020-07-07 14:40:00,58.52,58.6,58.51,58.56,256200.0,52.1636,52.2349,52.1547,52.1992,256200.0
2020-07-07 14:50:00,58.55,58.59,58.5,58.55,220192.0,52.1903,52.226,52.1458,52.1903,220192.0
2020-07-07 15:00:00,58.55,58.56,58.4,58.52,328810.0,52.1903,52.1992,52.0566,52.1636,328810.0
2020-07-07 15:10:00,58.51,58.56,58.47,58.54,258624.0,52.1547,52.1992,52.119,52.1814,258624.0
2020-07-07 15:20:00,58.55,58.58,58.45,58.49,214487.0,52.1903,52.2171,52.1012,52.1368,214487.0
2020-07-07 15:30:00,58.49,58.56,58.45,58.47,273932.0,52.1368,52.1992,52.1012,52.119,273932.0
2020-07-07 15:40:00,58.47,58.55,58.38,58.41,418970.0,52.119,52.1903,52.0388,52.0655,418970.0
2020-07-07 15:50:00,58.41,58.42,58.14,58.3,1640932.0,52.0655,52.0745,51.8249,51.9675,1640932.0
2020-07-08 09:30:00,58.45,58.48,58.05,58.42,641971.0,52.1012,52.1279,51.7446,52.0745,641971.0
2020-07-08 09:40:00,58.43,58.66,58.39,58.55,345661.0,52.0834,52.2884,52.0477,52.1903,345661.0
2020-07-08 09:50:00,58.54,58.65,58.51,58.62,235643.0,52.1814,52.2795,52.1547,52.2527,235643.0
2020-07-08 10:00:00,58.62,58.64,58.5,58.51,274624.0,52.2527,52.2706,52.1458,52.1547,274624.0
2020-07-08 10:10:00,58.52,58.7,58.46,58.68,306530.0,52.1636,52.324,52.1101,52.3062,306530.0
2020-07-08 10:20:00,58.69,58.7,58.47,58.48,239733.0,52.3151,52.324,52.119,52.1279,239733.0
2020-07-08 10:30:00,58.47,58.54,58.32,58.4,185001.0,52.119,52.1814,51.9853,52.0566,185001.0
2020-07-08 10:40:00,58.4,58.56,58.31,58.55,224912.0,52.0566,52.1992,51.9764,52.1903,224912.0
2020-07-08 10:50:00,58.55,58.62,58.51,58.59,183989.0,52.1903,52.2527,52.1547,52.226,183989.0
2020-07-08 11:00:00,58.59,58.6,58.31,58.38,240983.0,52.226,52.2349,51.9764,52.0388,240983.0
2020-07-08 11:10:00,58.37,58.53,58.27,58.28,350832.0,52.0299,52.1725,51.9407,51.9497,350832.0
2020-07-08 11:20:00,58.28,58.31,58.08,58.16,455567.0,51.9497,51.9764,51.7714,51.8427,455567.0
2020-07-08 11:30:00,58.17,58.42,58.13,58.41,218797.0,51.8516,52.0745,51.816,52.0655,218797.0
2020-07-08 11:40:00,58.42,58.45,58.31,58.37,178534.0,52.0745,52.1012,51.9764,52.0299,178534.0
2020-07-08 11:50:00,58.38,58.39,58.3,58.32,86681.0,52.0388,52.0477,51.9675,51.9853,86681.0
2020-07-08 12:00:00,58.33,58.35,58.26,58.29,168108.0,51.9942,52.0121,51.9318,51.9586,168108.0
2020-07-08 12:10:00,58.29,58.33,58.18,58.32,536667.0,51.9586,51.9942,51.8605,51.9853,536667.0
2020-07-08 12:20:00,58.33,58.42,58.3,58.36,204803.0,51.9942,52.0745,51.9675,52.021,204803.0
2020-07-08 12:30:00,58.36,58.39,58.29,58.37,145456.0,52.021,52.0477,51.9586,52.0299,145456.0
2020-07-08 12:40:00,58.38,58.39,58.25,58.28,157945.0,52.0388,52.0477,51.9229,51.9497,157945.0
2020-07-08 12:50:00,58.28,58.34,58.24,58.3,147271.0,51.9497,52.0031,51.914,51.9675,147271.0
2020-07-08 13:00:00,58.31,58.32,58.22,58.26,114234.0,51.9764,51.9853,51.8962,51.9318,114234.0
2020-07-08 13:10:00,58.25,58.31,58.2,58.28,165899.0,51.9229,51.9764,51.8783,51.9497,165899.0
2020-07-08 13:20:00,58.28,58.33,58.07,58.14,202729.0,51.9497,51.9942,51.7625,51.8249,202729.0
2020-07-08 13:30:00,58.15,58.18,58.13,58.14,118868.0,51.8338,51.8605,51.816,51.8249,118868.0
2020-07-08 13:40:00,58.15,58.17,58.07,58.12,173486.0,51.8338,51.8516,51.7625,51.807,173486.0
2020-07-08 13:50:00,58.13,58.13,58.0,58.04,212977.0,51.816,51.816,51.7001,51.7357,212977.0
2020-07-08 14:00:00,58.04,58.12,57.93,57.98,336125.0,51.7357,51.807,51.6377,51.6822,336125.0
2020-07-08 14:10:00,57.98,58.02,57.93,58.01,154933.0,51.6822,51.7179,51.6377,51.709,154933.0
2020-07-08 14:20:00,58.01,58.13,57.96,58.09,193865.0,51.709,51.816,51.6644,51.7803,193865.0
2020-07-08 14:30:00,58.09,58.11,57.99,58.11,137659.0,51.7803,51.7981,51.6912,51.7981,137659.0
2020-07-08 14:40:00,58.11,58.12,57.98,58.09,159009.0,51.7981,51.807,51.6822,51.7803,159009.0
2020-07-08 14:50:00,58.1,58.2,58.03,58.15,204288.0,51.7892,51.8783,51.7268,51.8338,204288.0
2020-07-08 15:00:00,58.15,58.23,58.13,58.21,288623.0,51.8338,51.9051,51.816,51.8873,288623.0
2020-07-08 15:10:00,58.22,58.29,58.19,58.25,235828.0,51.8962,51.9586,51.8694,51.9229,235828.0
2020-07-08 15:20:00,58.25,58.32,58.22,58.29,251831.0,51.9229,51.9853,51.8962,51.9586,251831.0
2020-07-08 15:30:00,58.3,58.43,58.29,58.35,206143.0,51.9675,52.0834,51.9586,52.0121,206143.0
2020-07-08 15:40:00,58.35,58.41,58.33,58.35,274406.0,52.0121,52.0655,51.9942,52.0121,274406.0
2020-07-08 15:50:00,58.35,58.64,58.33,58.62,1176796.0,52.0121,52.2706,51.9942,52.2527,1176796.0
2020-07-09 09:30:00,58.22,58.71,58.2,58.5,918763.0,51.8962,52.333,51.8783,52.1458,918763.0
2020-07-09 09:40:00,58.5,58.6,58.36,58.41,465306.0,52.1458,52.2349,52.021,52.0655,465306.0
2020-07-09 09:50:00,58.42,58.54,58.38,58.46,423783.0,52.0745,52.1814,52.0388,52.1101,423783.0
2020-07-09 10:00:00,58.47,58.75,58.45,58.64,430002.0,52.119,52.3686,52.1012,52.2706,430002.0
2020-07-09 10:10:00,58.63,58.65,58.33,58.38,431322.0,52.2616,52.2795,51.9942,52.0388,431322.0
2020-07-09 10:20:00,58.38,58.66,58.33,58.54,243872.0,52.0388,52.2884,51.9942,52.1814,243872.0
2020-07-09 10:30:00,58.55,58.62,58.37,58.37,236105.0,52.1903,52.2527,52.0299,52.0299,236105.0
2020-07-09 10:40:00,58.37,58.39,58.11,58.13,269351.0,52.0299,52.0477,51.7981,51.816,269351.0
2020-07-09 10:50:00,58.12,58.19,57.93,58.03,466175.0,51.807,51.8694,51.6377,51.7268,466175.0
2020-07-09 11:00:00,58.03,58.17,57.9,58.0,483906.0,51.7268,51.8516,51.6109,51.7001,483906.0
2020-07-09 11:10:00,57.99,58.06,57.7,57.72,464646.0,51.6912,51.7536,51.4327,51.4505,464646.0
2020-07-09 11:20:00,57.72,57.99,57.72,57.93,303887.0,51.4505,51.6912,51.4505,51.6377,303887.0
2020-07-09 11:30:00,57.93,58.12,57.82,58.01,304882.0,51.6377,51.807,51.5396,51.709,304882.0
2020-07-09 11:40:00,58.02,58.04,57.9,57.96,353189.0,51.7179,51.7357,51.6109,51.6644,353189.0
2020-07-09 11:50:00,57.97,57.98,57.82,57.89,261259.0,51.6733,51.6822,51.5396,51.602,261259.0
2020-07-09 12:00:00,57.89,58.09,57.85,58.06,299805.0,51.602,51.7803,51.5664,51.7536,299805.0
2020-07-09 12:10:00,58.07,58.14,58.02,58.12,180944.0,51.7625,51.8249,51.7179,51.807,180944.0
2020-07-09 12:20:00,58.12,58.15,58.0,58.01,224611.0,51.807,51.8338,51.7001,51.709,224611.0
2020-07-09 12:30:00,58.01,58.06,57.96,58.02,191851.0,51.709,51.7536,51.6644,51.7179,191851.0
2020-07-09 12:40:00,58.02,58.2,58.01,58.17,159156.0,51.7179,51.8783,51.709,51.8516,159156.0
2020-07-09 12:50:00,58.18,58.27,58.15,58.27,182572.0,51.8605,51.9407,51.8338,51.9407,182572.0
2020-07-09 13:00:00,58.28,58.44,58.24,58.4,285995.0,51.9497,52.0923,51.914,52.0566,285995.0
2020-07-09 13:10:00,58.4,58.6,58.39,58.48,274371.0,52.0566,52.2349,52.0477,52.1279,274371.0
2020-07-09 13:20:00,58.48,58.56,58.46,58.5,202396.0,52.1279,52.1992,52.1101,52.1458,202396.0
2020-07-09 13:30:00,58.53,58.56,58.44,58.47,126650.0,52.1725,52.1992,52.0923,52.119,126650.0
2020-07-09 13:40:00,58.46,58.54,58.37,58.44,200452.0,52.1101,52.1814,52.0299,52.0923,200452.0
2020-07-09 13:50:00,58.43,58.44,58.29,58.36,202430.0,52.0834,52.0923,51.9586,52.021,202430.0
2020-07-09 14:00:00,58.35,58.52,58.3,58.49,234094.0,52.0121,52.1636,51.9675,52.1368,234094.0
2020-07-09 14:10:00,58.49,58.61,58.46,58.58,177548.0,52.1368,52.2438,52.1101,52.2171,177548.0
2020-07-09 14:20:00,58.59,58.59,58.47,58.53,158124.0,52.226,52.226,52.119,52.1725,158124.0
2020-07-09 14:30:00,58.53,58.56,58.46,58.52,284668.0,52.1725,52.1992,52.1101,52.1636,284668.0
2020-07-09 14:40:00,58.52,58.69,58.51,58.67,195477.0,52.1636,52.3151,52.1547,52.2973,195477.0
2020-07-09 14:50:00,58.66,58.69,58.55,58.57,235354.0,52.2884,52.3151,52.1903,52.2082,235354.0
2020-07-09 15:00:00,58.57,58.67,58.46,58.62,490996.0,52.2082,52.2973,52.1101,52.2527,490996.0
2020-07-09 15:10:00,58.62,58.66,58.47,58.48,1007911.0,52.2527,52.2884,52.119,52.1279,1007911.0
2020-07-09 15:20:00,58.48,58.48,58.22,58.23,783604.0,52.1279,52.1279,51.8962,51.9051,783604.0
2020-07-09 15:30:00,58.22,58.31,58.14,58.22,797826.0,51.8962,51.9764,51.8249,51.8962,797826.0
2020-07-09 15:40:00,58.22,58.59,58.15,58.49,869394.0,51.8962,52.226,51.8338,52.1368,869394.0
2020-07-09 15:50:00,58.48,58.49,58.16,58.43,1985824.0,52.1279,52.1368,51.8427,52.0834,1985824.0
2020-07-10 09:30:00,57.9,58.55,57.83,58.27,1269952.0,51.6109,52.1903,51.5485,51.9407,1269952.0
2020-07-10 09:40:00,58.27,58.87,58.22,58.86,804373.0,51.9407,52.4756,51.8962,52.4667,804373.0
2020-07-10 09:50:00,58.85,58.89,58.64,58.68,694012.0,52.4577,52.4934,52.2706,52.3062,694012.0
2020-07-10 10:00:00,58.68,58.68,58.38,58.53,397214.0,52.3062,52.3062,52.0388,52.1725,397214.0
2020-07-10 10:10:00,58.53,58.79,58.52,58.69,334855.0,52.1725,52.4043,52.1636,52.3151,334855.0
2020-07-10 10:20:00,58.7,58.85,58.65,58.78,308267.0,52.324,52.4577,52.2795,52.3953,308267.0
2020-07-10 10:30:00,58.78,58.9,58.75,58.9,364785.0,52.3953,52.5023,52.3686,52.5023,364785.0
2020-07-10 10:40:00,58.91,59.15,58.91,58.99,540429.0,52.5112,52.7252,52.5112,52.5825,540429.0
2020-07-10 10:50:00,58.99,59.11,58.91,58.98,231392.0,52.5825,52.6895,52.5112,52.5736,231392.0
2020-07-10 11:00:00,58.97,58.99,58.78,58.94,264764.0,52.5647,52.5825,52.3953,52.538,264764.0
2020-07-10 11:10:00,58.94,59.13,58.89,59.11,257950.0,52.538,52.7073,52.4934,52.6895,257950.0
2020-07-10 11:20:00,59.12,59.34,59.11,59.3,346433.0,52.6984,52.8945,52.6895,52.8589,346433.0
2020-07-10 11:30:00,59.3,59.3,59.12,59.23,214771.0,52.8589,52.8589,52.6984,52.7965,214771.0
2020-07-10 11:40:00,59.23,59.35,59.21,59.3,188161.0,52.7965,52.9034,52.7786,52.8589,188161.0
2020-07-10 11:50:00,59.3,59.34,59.19,59.25,237523.0,52.8589,52.8945,52.7608,52.8143,237523.0
2020-07-10 12:00:00,59.26,59.35,59.18,59.26,182087.0,52.8232,52.9034,52.7519,52.8232,182087.0
2020-07-10 12:10:00,59.27,59.32,59.19,59.22,164502.0,52.8321,52.8767,52.7608,52.7876,164502.0
2020-07-10 12:20:00,59.22,59.24,59.06,59.08,194051.0,52.7876,52.8054,52.6449,52.6628,194051.0
2020-07-10 12:30:00,59.09,59.14,59.06,59.09,142794.0,52.6717,52.7162,52.6449,52.6717,142794.0
2020-07-10 12:40:00,59.09,59.2,59.01,59.17,184868.0,52.6717,52.7697,52.6004,52.743,184868.0
2020-07-10 12:50:00,59.16,59.19,59.09,59.17,127814.0,52.7341,52.7608,52.6717,52.743,127814.0
2020-07-10 13:00:00,59.17,59.2,59.11,59.18,89240.0,52.743,52.7697,52.6895,52.7519,89240.0
2020-07-10 13:10:00,59.18,59.18,59.09,59.14,101853.0,52.7519,52.7519,52.6717,52.7162,101853.0
2020-07-10 13:20:00,59.13,59.14,59.0,59.01,161917.0,52.7073,52.7162,52.5915,52.6004,161917.0
2020-07-10 13:30:00,59.01,59.07,58.93,59.07,227485.0,52.6004,52.6538,52.5291,52.6538,227485.0
2020-07-10 13:40:00,59.08,59.14,59.05,59.13,204396.0,52.6628,52.7162,52.636,52.7073,204396.0
2020-07-10 13:50:00,59.13,59.17,59.09,59.14,165076.0,52.7073,52.743,52.6717,52.7162,165076.0
2020-07-10 14:00:00,59.14,59.19,59.07,59.08,153595.0,52.7162,52.7608,52.6538,52.6628,153595.0
2020-07-10 14:10:00,59.08,59.09,58.97,59.02,231002.0,52.6628,52.6717,52.5647,52.6093,231002.0
2020-07-10 14:20:00,59.02,59.06,58.98,59.05,147003.0,52.6093,52.6449,52.5736,52.636,147003.0
2020-07-10 14:30:00,59.06,59.15,59.01,59.13,165146.0,52.6449,52.7252,52.6004,52.7073,165146.0
2020-07-10 14:40:00,59.12,59.13,59.06,59.06,132032.0,52.6984,52.7073,52.6449,52.6449,132032.0
2020-07-10 14:50:00,59.07,59.15,59.04,59.14,158619.0,52.6538,52.7252,52.6271,52.7162,158619.0
2020-07-10 15:00:00,59.14,59.16,59.06,59.11,192891.0,52.7162,52.7341,52.6449,52.6895,192891.0
2020-07-10 15:10:00,59.11,59.23,59.1,59.21,179178.0,52.6895,52.7965,52.6806,52.7786,179178.0
2020-07-10 15:20:00,59.22,59.25,59.14,59.16,229738.0,52.7876,52.8143,52.7162,52.7341,229738.0
2020-07-10 15:30:00,59.17,59.53,59.16,59.43,736096.0,52.743,53.0639,52.7341,52.9747,736096.0
2020-07-10 15:40:00,59.43,59.57,59.27,59.56,795433.0,52.9747,53.0995,52.8321,53.0906,795433.0
2020-07-10 15:50:00,59.57,59.69,59.44,59.55,1880144.0,53.0995,53.2065,52.9837,53.0817,1880144.0
2020-07-13 09:30:00,59.79,60.52,59.79,60.49,1329054.0,53.2956,53.9464,53.2956,53.9196,1329054.0
2020-07-13 09:40:00,60.5,60.62,59.83,59.92,763196.0,53.9285,54.0355,53.3313,53.4115,763196.0
2020-07-13 09:50:00,59.92,60.11,59.9,59.96,404657.0,53.4115,53.5809,53.3937,53.4472,404657.0
2020-07-13 10:00:00,59.96,59.99,59.82,59.99,337274.0,53.4472,53.4739,53.3224,53.4739,337274.0
2020-07-13 10:10:00,59.98,60.0,59.71,59.74,317986.0,53.465,53.4828,53.2243,53.2511,317986.0
2020-07-13 10:20:00,59.74,59.86,59.72,59.84,303936.0,53.2511,53.358,53.2332,53.3402,303936.0
2020-07-13 10:30:00,59.85,59.9,59.69,59.75,277125.0,53.3491,53.3937,53.2065,53.26,277125.0
2020-07-13 10:40:00,59.75,59.82,59.67,59.79,285669.0,53.26,53.3224,53.1887,53.2956,285669.0
2020-07-13 10:50:00,59.8,59.98,59.79,59.93,324333.0,53.3046,53.465,53.2956,53.4204,324333.0
2020-07-13 11:00:00,59.93,59.98,59.87,59.93,251944.0,53.4204,53.465,53.367,53.4204,251944.0
2020-07-13 11:10:00,59.95,60.06,59.94,60.04,188985.0,53.4383,53.5363,53.4294,53.5185,188985.0
2020-07-13 11:20:00,60.03,60.04,59.94,60.02,172772.0,53.5096,53.5185,53.4294,53.5007,172772.0
2020-07-13 11:30:00,60.04,60.07,59.99,60.04,168561.0,53.5185,53.5452,53.4739,53.5185,168561.0
2020-07-13 11:40:00,60.04,60.06,59.9,60.0,215795.0,53.5185,53.5363,53.3937,53.4828,215795.0
2020-07-13 11:50:00,59.99,60.04,59.92,59.93,210055.0,53.4739,53.5185,53.4115,53.4204,210055.0
2020-07-13 12:00:00,59.93,60.02,59.91,59.96,180379.0,53.4204,53.5007,53.4026,53.4472,180379.0
2020-07-13 12:10:00,59.97,59.97,59.89,59.93,133558.0,53.4561,53.4561,53.3848,53.4204,133558.0
2020-07-13 12:20:00,59.92,59.99,59.92,59.95,150944.0,53.4115,53.4739,53.4115,53.4383,150944.0
2020-07-13 12:30:00,59.95,60.05,59.93,60.03,138563.0,53.4383,53.5274,53.4204,53.5096,138563.0
2020-07-13 12:40:00,60.04,60.04,59.93,60.03,168739.0,53.5185,53.5185,53.4204,53.5096,168739.0
2020-07-13 12:50:00,60.02,60.03,59.9,59.94,180896.0,53.5007,53.5096,53.3937,53.4294,180896.0
2020-07-13 13:00:00,59.95,60.02,59.89,59.94,155030.0,53.4383,53.5007,53.3848,53.4294,155030.0
2020-07-13 13:10:00,59.94,60.07,59.94,60.05,197766.0,53.4294,53.5452,53.4294,53.5274,197766.0
2020-07-13 13:20:00,60.05,60.07,60.01,60.05,168987.0,53.5274,53.5452,53.4917,53.5274,168987.0
2020-07-13 13:30:00,60.05,60.09,60.0,60.03,137211.0,53.5274,53.5631,53.4828,53.5096,137211.0
2020-07-13 13:40:00,60.03,60.04,59.87,59.89,256548.0,53.5096,53.5185,53.367,53.3848,256548.0
2020-07-13 13:50:00,59.9,59.93,59.87,59.91,226068.0,53.3937,53.4204,53.367,53.4026,226068.0
2020-07-13 14:00:00,59.91,59.95,59.76,59.8,447649.0,53.4026,53.4383,53.2689,53.3046,447649.0
2020-07-13 14:10:00,59.79,59.88,59.7,59.86,330525.0,53.2956,53.3759,53.2154,53.358,330525.0
2020-07-13 14:20:00,59.86,59.88,59.62,59.65,406116.0,53.358,53.3759,53.1441,53.1708,406116.0
2020-07-13 14:30:00,59.64,59.78,59.58,59.78,443490.0,53.1619,53.2867,53.1085,53.2867,443490.0
2020-07-13 14:40:00,59.77,59.87,59.7,59.82,249633.0,53.2778,53.367,53.2154,53.3224,249633.0
2020-07-13 14:50:00,59.81,59.87,59.7,59.77,257004.0,53.3135,53.367,53.2154,53.2778,257004.0
2020-07-13 15:00:00,59.77,59.78,59.33,59.35,467227.0,53.2778,53.2867,52.8856,52.9034,467227.0
2020-07-13 15:10:00,59.35,59.47,59.31,59.46,440181.0,52.9034,53.0104,52.8678,53.0015,440181.0
2020-07-13 15:20:00,59.45,59.49,59.25,59.27,506839.0,52.9926,53.0282,52.8143,52.8321,506839.0
2020-07-13 15:30:00,59.26,59.3,58.91,58.95,700683.0,52.8232,52.8589,52.5112,52.5469,700683.0
2020-07-13 15:40:00,58.96,59.2,58.73,58.76,666621.0,52.5558,52.7697,52.3508,52.3775,666621.0
2020-07-13 15:50:00,58.74,58.76,58.39,58.58,2384445.0,52.3597,52.3775,52.0477,52.2171,2384445.0
2020-07-14 09:30:00,58.0,58.44,57.81,58.11,1042949.0,51.7001,52.0923,51.5307,51.7981,1042949.0
2020-07-14 09:40:00,58.11,58.38,57.87,57.88,501043.0,51.7981,52.0388,51.5842,51.5931,501043.0
2020-07-14 09:50:00,57.87,57.92,57.34,57.84,759664.0,51.5842,51.6288,51.1118,51.5575,759664.0
2020-07-14 10:00:00,57.84,57.87,57.53,57.63,615848.0,51.5575,51.5842,51.2811,51.3703,615848.0
2020-07-14 10:10:00,57.63,57.88,57.52,57.81,550584.0,51.3703,51.5931,51.2722,51.5307,550584.0
2020-07-14 10:20:00,57.8,58.01,57.63,57.81,302711.0,51.5218,51.709,51.3703,51.5307,302711.0
2020-07-14 10:30:00,57.82,58.07,57.76,57.82,415665.0,51.5396,51.7625,51.4861,51.5396,415665.0
2020-07-14 10:40:00,57.83,58.14,57.83,58.09,452420.0,51.5485,51.8249,51.5485,51.7803,452420.0
2020-07-14 10:50:00,58.1,58.21,58.01,58.03,278911.0,51.7892,51.8873,51.709,51.7268,278911.0
2020-07-14 11:00:00,58.03,58.31,57.97,58.22,418416.0,51.7268,51.9764,51.6733,51.8962,418416.0
2020-07-14 11:10:00,58.22,58.36,58.11,58.35,283267.0,51.8962,52.021,51.7981,52.0121,283267.0
2020-07-14 11:20:00,58.35,58.39,58.22,58.34,236270.0,52.0121,52.0477,51.8962,52.0031,236270.0
2020-07-14 11:30:00,58.33,58.59,58.27,58.51,267670.0,51.9942,52.226,51.9407,52.1547,267670.0
2020-07-14 11:40:00,58.51,58.72,58.48,58.69,258375.0,52.1547,52.3419,52.1279,52.3151,258375.0
2020-07-14 11:50:00,58.7,58.71,58.46,58.54,246998.0,52.324,52.333,52.1101,52.1814,246998.0
2020-07-14 12:00:00,58.54,58.59,58.42,58.46,303334.0,52.1814,52.226,52.0745,52.1101,303334.0
2020-07-14 12:10:00,58.48,58.54,58.41,58.51,387920.0,52.1279,52.1814,52.0655,52.1547,387920.0
2020-07-14 12:20:00,58.5,58.64,58.42,58.45,167854.0,52.1458,52.2706,52.0745,52.1012,167854.0
2020-07-14 12:30:00,58.45,58.66,58.45,58.62,198753.0,52.1012,52.2884,52.1012,52.2527,198753.0
2020-07-14 12:40:00,58.62,58.67,58.48,58.63,173053.0,52.2527,52.2973,52.1279,52.2616,173053.0
2020-07-14 12:50:00,58.62,58.62,58.34,58.41,234875.0,52.2527,52.2527,52.0031,52.0655,234875.0
2020-07-14 13:00:00,58.42,58.44,58.22,58.23,223774.0,52.0745,52.0923,51.8962,51.9051,223774.0
2020-07-14 13:10:00,58.22,58.43,58.21,58.38,183873.0,51.8962,52.0834,51.8873,52.0388,183873.0
2020-07-14 13:20:00,58.37,58.46,58.35,58.41,180143.0,52.0299,52.1101,52.0121,52.0655,180143.0
2020-07-14 13:30:00,58.4,58.61,58.39,58.57,242551.0,52.0566,52.2438,52.0477,52.2082,242551.0
2020-07-14 13:40:00,58.56,58.58,58.45,58.47,332102.0,52.1992,52.2171,52.1012,52.119,332102.0
2020-07-14 13:50:00,58.47,58.59,58.33,58.48,519980.0,52.119,52.226,51.9942,52.1279,519980.0
2020-07-14 14:00:00,58.48,58.68,58.38,58.56,438682.0,52.1279,52.3062,52.0388,52.1992,438682.0
2020-07-14 14:10:00,58.56,58.75,58.52,58.69,282657.0,52.1992,52.3686,52.1636,52.3151,282657.0
2020-07-14 14:20:00,58.69,58.76,58.6,58.67,432438.0,52.3151,52.3775,52.2349,52.2973,432438.0
2020-07-14 14:30:00,58.68,58.73,58.57,58.58,250186.0,52.3062,52.3508,52.2082,52.2171,250186.0
2020-07-14 14:40:00,58.59,58.69,58.51,58.52,260255.0,52.226,52.3151,52.1547,52.1636,260255.0
2020-07-14 14:50:00,58.51,58.79,58.5,58.74,182958.0,52.1547,52.4043,52.1458,52.3597,182958.0
2020-07-14 15:00:00,58.75,58.76,58.45,58.49,369172.0,52.3686,52.3775,52.1012,52.1368,369172.0
2020-07-14 15:10:00,58.5,58.56,58.39,58.46,343154.0,52.1458,52.1992,52.0477,52.1101,343154.0
2020-07-14 15:20:00,58.46,58.81,58.45,58.76,322325.0,52.1101,52.4221,52.1012,52.3775,322325.0
2020-07-14 15:30:00,58.76,58.82,58.68,58.78,302209.0,52.3775,52.431,52.3062,52.3953,302209.0
2020-07-14 15:40:00,58.77,58.93,58.75,58.88,400825.0,52.3864,52.5291,52.3686,52.4845,400825.0
2020-07-14 15:50:00,58.88,59.25,58.87,58.96,2494881.0,52.4845,52.8143,52.4756,52.5558,2494881.0
2020-07-15 09:30:00,59.03,59.34,59.0,59.04,705742.0,52.6182,52.8945,52.5915,52.6271,705742.0
2020-07-15 09:40:00,59.05,59.13,58.9,58.96,592288.0,52.636,52.7073,52.5023,52.5558,592288.0
2020-07-15 09:50:00,58.97,59.02,58.73,58.78,454093.0,52.5647,52.6093,52.3508,52.3953,454093.0
2020-07-15 10:00:00,58.79,58.84,58.6,58.78,462871.0,52.4043,52.4488,52.2349,52.3953,462871.0
2020-07-15 10:10:00,58.78,58.78,58.58,58.74,260755.0,52.3953,52.3953,52.2171,52.3597,260755.0
2020-07-15 10:20:00,58.75,59.05,58.69,59.05,231953.0,52.3686,52.636,52.3151,52.636,231953.0
2020-07-15 10:30:00,59.05,59.08,58.94,59.02,204129.0,52.636,52.6628,52.538,52.6093,204129.0
2020-07-15 10:40:00,59.03,59.16,59.0,59.15,211809.0,52.6182,52.7341,52.5915,52.7252,211809.0
2020-07-15 10:50:00,59.16,59.24,59.09,59.12,229074.0,52.7341,52.8054,52.6717,52.6984,229074.0
2020-07-15 11:00:00,59.12,59.17,58.66,58.72,422178.0,52.6984,52.743,52.2884,52.3419,422178.0
2020-07-15 11:10:00,58.73,58.83,58.66,58.78,250990.0,52.3508,52.4399,52.2884,52.3953,250990.0
2020-07-15 11:20:00,58.77,59.07,58.69,58.99,376912.0,52.3864,52.6538,52.3151,52.5825,376912.0
2020-07-15 11:30:00,59.0,59.07,58.83,58.84,207912.0,52.5915,52.6538,52.4399,52.4488,207912.0
2020-07-15 11:40:00,58.84,58.98,58.79,58.87,432125.0,52.4488,52.5736,52.4043,52.4756,432125.0
2020-07-15 11:50:00,58.87,58.95,58.61,58.61,259773.0,52.4756,52.5469,52.2438,52.2438,259773.0
2020-07-15 12:00:00,58.61,58.67,58.42,58.58,420430.0,52.2438,52.2973,52.0745,52.2171,420430.0
2020-07-15 12:10:00,58.57,58.75,58.45,58.74,251102.0,52.2082,52.3686,52.1012,52.3597,251102.0
2020-07-15 12:20:00,58.73,58.78,58.63,58.71,291402.0,52.3508,52.3953,52.2616,52.333,291402.0
2020-07-15 12:30:00,58.72,58.77,58.58,58.66,309075.0,52.3419,52.3864,52.2171,52.2884,309075.0
2020-07-15 12:40:00,58.66,58.86,58.63,58.8,165404.0,52.2884,52.4667,52.2616,52.4132,165404.0
2020-07-15 12:50:00,58.8,58.91,58.79,58.89,97952.0,52.4132,52.5112,52.4043,52.4934,97952.0
2020-07-15 13:00:00,58.9,58.97,58.78,58.96,217202.0,52.5023,52.5647,52.3953,52.5558,217202.0
2020-07-15 13:10:00,58.96,58.99,58.87,58.96,151368.0,52.5558,52.5825,52.4756,52.5558,151368.0
2020-07-15 13:20:00,58.97,59.02,58.91,59.02,191887.0,52.5647,52.6093,52.5112,52.6093,191887.0
2020-07-15 13:30:00,59.01,59.07,58.97,59.02,252176.0,52.6004,52.6538,52.5647,52.6093,252176.0
2020-07-15 13:40:00,59.01,59.07,58.96,58.96,172104.0,52.6004,52.6538,52.5558,52.5558,172104.0
2020-07-15 13:50:00,58.96,59.05,58.9,58.92,306245.0,52.5558,52.636,52.5023,52.5201,306245.0
2020-07-15 14:00:00,58.91,59.27,58.85,59.17,468746.0,52.5112,52.8321,52.4577,52.743,468746.0
2020-07-15 14:10:00,59.19,59.2,59.04,59.07,168478.0,52.7608,52.7697,52.6271,52.6538,168478.0
2020-07-15 14:20:00,59.07,59.13,58.98,59.08,214126.0,52.6538,52.7073,52.5736,52.6628,214126.0
2020-07-15 14:30:00,59.08,59.17,59.05,59.11,208459.0,52.6628,52.743,52.636,52.6895,208459.0
2020-07-15 14:40:00,59.11,59.13,59.0,59.07,244923.0,52.6895,52.7073,52.5915,52.6538,244923.0
2020-07-15 14:50:00,59.06,59.07,58.84,58.86,252674.0,52.6449,52.6538,52.4488,52.4667,252674.0
2020-07-15 15:00:00,58.85,58.94,58.74,58.83,312449.0,52.4577,52.538,52.3597,52.4399,312449.0
2020-07-15 15:10:00,58.83,58.86,58.66,58.86,389297.0,52.4399,52.4667,52.2884,52.4667,389297.0
2020-07-15 15:20:00,58.85,59.02,58.78,59.02,326953.0,52.4577,52.6093,52.3953,52.6093,326953.0
2020-07-15 15:30:00,59.02,59.12,59.0,59.05,279251.0,52.6093,52.6984,52.5915,52.636,279251.0
2020-07-15 15:40:00,59.04,59.07,58.96,59.05,492013.0,52.6271,52.6538,52.5558,52.636,492013.0
2020-07-15 15:50:00,59.05,59.06,58.6,59.03,1975573.0,52.636,52.6449,52.2349,52.6182,1975573.0
2020-07-16 09:30:00,58.51,59.02,58.43,58.58,711566.0,52.1547,52.6093,52.0834,52.2171,711566.0
2020-07-16 09:40:00,58.58,58.68,58.4,58.66,360440.0,52.2171,52.3062,52.0566,52.2884,360440.0
2020-07-16 09:50:00,58.65,58.91,58.6,58.64,307375.0,52.2795,52.5112,52.2349,52.2706,307375.0
2020-07-16 10:00:00,58.64,58.72,58.5,58.66,246138.0,52.2706,52.3419,52.1458,52.2884,246138.0
2020-07-16 10:10:00,58.67,58.72,58.54,58.56,238967.0,52.2973,52.3419,52.1814,52.1992,238967.0
2020-07-16 10:20:00,58.55,58.87,58.53,58.86,191296.0,52.1903,52.4756,52.1725,52.4667,191296.0
2020-07-16 10:30:00,58.86,59.09,58.81,59.01,370167.0,52.4667,52.6717,52.4221,52.6004,370167.0
2020-07-16 10:40:00,59.0,59.11,58.97,58.98,338328.0,52.5915,52.6895,52.5647,52.5736,338328.0
2020-07-16 10:50:00,58.98,59.1,58.88,58.98,258950.0,52.5736,52.6806,52.4845,52.5736,258950.0
2020-07-16 11:00:00,58.97,59.02,58.76,58.83,251677.0,52.5647,52.6093,52.3775,52.4399,251677.0
2020-07-16 11:10:00,58.83,58.92,58.69,58.72,173331.0,52.4399,52.5201,52.3151,52.3419,173331.0
2020-07-16 11:20:00,58.72,58.83,58.69,58.8,180494.0,52.3419,52.4399,52.3151,52.4132,180494.0
2020-07-16 11:30:00,58.79,58.87,58.77,58.82,172786.0,52.4043,52.4756,52.3864,52.431,172786.0
2020-07-16 11:40:00,58.82,58.87,58.72,58.83,154664.0,52.431,52.4756,52.3419,52.4399,154664.0
2020-07-16 11:50:00,58.84,58.97,58.83,58.96,140613.0,52.4488,52.5647,52.4399,52.5558,140613.0
2020-07-16 12:00:00,58.96,59.01,58.87,58.97,163476.0,52.5558,52.6004,52.4756,52.5647,163476.0
2020-07-16 12:10:00,58.96,59.0,58.81,58.82,208653.0,52.5558,52.5915,52.4221,52.431,208653.0
2020-07-16 12:20:00,58.83,58.85,58.75,58.82,124553.0,52.4399,52.4577,52.3686,52.431,124553.0
2020-07-16 12:30:00,58.83,58.95,58.82,58.92,122364.0,52.4399,52.5469,52.431,52.5201,122364.0
2020-07-16 12:40:00,58.92,58.98,58.91,58.93,136542.0,52.5201,52.5736,52.5112,52.5291,136542.0
2020-07-16 12:50:00,58.92,58.95,58.82,58.83,146892.0,52.5201,52.5469,52.431,52.4399,146892.0
2020-07-16 13:00:00,58.84,58.98,58.82,58.94,200196.0,52.4488,52.5736,52.431,52.538,200196.0
2020-07-16 13:10:00,58.95,59.07,58.93,59.03,212668.0,52.5469,52.6538,52.5291,52.6182,212668.0
2020-07-16 13:20:00,59.03,59.07,58.98,59.01,132396.0,52.6182,52.6538,52.5736,52.6004,132396.0
2020-07-16 13:30:00,59.01,59.05,58.96,58.99,180827.0,52.6004,52.636,52.5558,52.5825,180827.0
2020-07-16 13:40:00,58.98,59.07,58.93,59.06,87620.0,52.5736,52.6538,52.5291,52.6449,87620.0
2020-07-16 13:50:00,59.05,59.1,58.98,59.0,135370.0,52.636,52.6806,52.5736,52.5915,135370.0
2020-07-16 14:00:00,58.99,59.1,58.97,59.05,154398.0,52.5825,52.6806,52.5647,52.636,154398.0
2020-07-16 14:10:00,59.05,59.1,59.01,59.08,140299.0,52.636,52.6806,52.6004,52.6628,140299.0
2020-07-16 14:20:00,59.08,59.13,59.03,59.07,144540.0,52.6628,52.7073,52.6182,52.6538,144540.0
2020-07-16 14:30:00,59.07,59.1,59.01,59.03,202026.0,52.6538,52.6806,52.6004,52.6182,202026.0
2020-07-16 14:40:00,59.04,59.08,58.84,58.85,289409.0,52.6271,52.6628,52.4488,52.4577,289409.0
2020-07-16 14:50:00,58.86,58.94,58.85,58.87,218874.0,52.4667,52.538,52.4577,52.4756,218874.0
2020-07-16 15:00:00,58.87,58.99,58.87,58.94,189424.0,52.4756,52.5825,52.4756,52.538,189424.0
2020-07-16 15:10:00,58.94,59.05,58.9,59.02,288429.0,52.538,52.636,52.5023,52.6093,288429.0
2020-07-16 15:20:00,59.02,59.22,59.02,59.2,254002.0,52.6093,52.7876,52.6093,52.7697,254002.0
2020-07-16 15:30:00,59.21,59.36,59.14,59.34,359209.0,52.7786,52.9123,52.7162,52.8945,359209.0
2020-07-16 15:40:00,59.34,59.35,59.13,59.19,428545.0,52.8945,52.9034,52.7073,52.7608,428545.0
2020-07-16 15:50:00,59.18,59.2,59.01,59.14,1023623.0,52.7519,52.7697,52.6004,52.7162,1023623.0
2020-07-17 09:30:00,59.42,59.6,59.28,59.48,1331361.0,52.9658,53.1263,52.841,53.0193,1331361.0
2020-07-17 09:40:00,59.48,59.61,59.29,59.5,482613.0,53.0193,53.1352,52.85,53.0371,482613.0
2020-07-17 09:50:00,59.5,59.72,59.44,59.69,465652.0,53.0371,53.2332,52.9837,53.2065,465652.0
2020-07-17 10:00:00,59.68,59.9,59.6,59.88,979172.0,53.1976,53.3937,53.1263,53.3759,979172.0
2020-07-17 10:10:00,59.87,60.07,59.83,59.96,543373.0,53.367,53.5452,53.3313,53.4472,543373.0
2020-07-17 10:20:00,59.96,60.07,59.87,60.01,655994.0,53.4472,53.5452,53.367,53.4917,655994.0
2020-07-17 10:30:00,60.01,60.03,59.74,59.79,413713.0,53.4917,53.5096,53.2511,53.2956,413713.0
2020-07-17 10:40:00,59.79,59.95,59.76,59.9,324859.0,53.2956,53.4383,53.2689,53.3937,324859.0
2020-07-17 10:50:00,59.89,60.22,59.88,60.22,395541.0,53.3848,53.6789,53.3759,53.6789,395541.0
2020-07-17 11:00:00,60.22,60.25,60.13,60.18,246229.0,53.6789,53.7057,53.5987,53.6433,246229.0
2020-07-17 11:10:00,60.18,60.2,60.02,60.06,293286.0,53.6433,53.6611,53.5007,53.5363,293286.0
2020-07-17 11:20:00,60.05,60.14,60.05,60.1,133616.0,53.5274,53.6076,53.5274,53.572,133616.0
2020-07-17 11:30:00,60.1,60.19,60.03,60.17,183084.0,53.572,53.6522,53.5096,53.6344,183084.0
2020-07-17 11:40:00,60.17,60.22,60.06,60.13,163866.0,53.6344,53.6789,53.5363,53.5987,163866.0
2020-07-17 11:50:00,60.13,60.36,60.09,60.34,194667.0,53.5987,53.8037,53.5631,53.7859,194667.0
2020-07-17 12:00:00,60.34,60.43,60.3,60.42,220309.0,53.7859,53.8661,53.7502,53.8572,220309.0
2020-07-17 12:10:00,60.42,60.46,60.34,60.34,203531.0,53.8572,53.8929,53.7859,53.7859,203531.0
2020-07-17 12:20:00,60.35,60.35,60.18,60.19,186224.0,53.7948,53.7948,53.6433,53.6522,186224.0
2020-07-17 12:30:00,60.19,60.25,60.18,60.21,100680.0,53.6522,53.7057,53.6433,53.67,100680.0
2020-07-17 12:40:00,60.22,60.23,60.14,60.15,139179.0,53.6789,53.6879,53.6076,53.6165,139179.0
2020-07-17 12:50:00,60.16,60.17,60.04,60.11,105662.0,53.6255,53.6344,53.5185,53.5809,105662.0
2020-07-17 13:00:00,60.12,60.19,60.08,60.15,128449.0,53.5898,53.6522,53.5541,53.6165,128449.0
2020-07-17 13:10:00,60.15,60.16,59.92,60.0,315658.0,53.6165,53.6255,53.4115,53.4828,315658.0
2020-07-17 13:20:00,59.99,60.07,59.95,59.98,126818.0,53.4739,53.5452,53.4383,53.465,126818.0
2020-07-17 13:30:00,59.99,60.0,59.86,59.88,132566.0,53.4739,53.4828,53.358,53.3759,132566.0
2020-07-17 13:40:00,59.87,60.01,59.87,60.0,114617.0,53.367,53.4917,53.367,53.4828,114617.0
2020-07-17 13:50:00,60.0,60.08,59.99,60.01,159833.0,53.4828,53.5541,53.4739,53.4917,159833.0
2020-07-17 14:00:00,60.01,60.14,60.0,60.11,144270.0,53.4917,53.6076,53.4828,53.5809,144270.0
2020-07-17 14:10:00,60.11,60.17,60.1,60.15,118515.0,53.5809,53.6344,53.572,53.6165,118515.0
2020-07-17 14:20:00,60.16,60.16,60.07,60.09,96885.0,53.6255,53.6255,53.5452,53.5631,96885.0
2020-07-17 14:30:00,60.09,60.1,60.01,60.08,117101.0,53.5631,53.572,53.4917,53.5541,117101.0
2020-07-17 14:40:00,60.08,60.12,60.04,60.09,126980.0,53.5541,53.5898,53.5185,53.5631,126980.0
2020-07-17 14:50:00,60.09,60.17,60.08,60.16,144729.0,53.5631,53.6344,53.5541,53.6255,144729.0
2020-07-17 15:00:00,60.15,60.19,60.02,60.09,277281.0,53.6165,53.6522,53.5007,53.5631,277281.0
2020-07-17 15:10:00,60.1,60.1,59.98,60.02,172581.0,53.572,53.572,53.465,53.5007,172581.0
2020-07-17 15:20:00,60.02,60.13,60.0,60.13,156705.0,53.5007,53.5987,53.4828,53.5987,156705.0
2020-07-17 15:30:00,60.13,60.25,60.09,60.18,358273.0,53.5987,53.7057,53.5631,53.6433,358273.0
2020-07-17 15:40:00,60.18,60.22,60.14,60.18,329114.0,53.6433,53.6789,53.6076,53.6433,329114.0
2020-07-17 15:50:00,60.17,60.18,59.98,59.99,1398875.0,53.6344,53.6433,53.465,53.4739,1398875.0
2020-07-20 09:30:00,60.1,60.42,59.67,59.73,1211871.0,53.572,53.8572,53.1887,53.2422,1211871.0
2020-07-20 09:40:00,59.72,59.72,59.4,59.4,530371.0,53.2332,53.2332,52.948,52.948,530371.0
2020-07-20 09:50:00,59.39,59.69,59.34,59.67,447473.0,52.9391,53.2065,52.8945,53.1887,447473.0
2020-07-20 10:00:00,59.68,59.89,59.63,59.88,398436.0,53.1976,53.3848,53.153,53.3759,398436.0
2020-07-20 10:10:00,59.88,59.97,59.83,59.94,325443.0,53.3759,53.4561,53.3313,53.4294,325443.0
2020-07-20 10:20:00,59.95,60.03,59.89,60.02,315279.0,53.4383,53.5096,53.3848,53.5007,315279.0
2020-07-20 10:30:00,60.02,60.17,60.02,60.05,310001.0,53.5007,53.6344,53.5007,53.5274,310001.0
2020-07-20 10:40:00,60.05,60.2,60.04,60.16,211730.0,53.5274,53.6611,53.5185,53.6255,211730.0
2020-07-20 10:50:00,60.16,60.27,60.15,60.2,321246.0,53.6255,53.7235,53.6165,53.6611,321246.0
2020-07-20 11:00:00,60.2,60.27,60.17,60.18,210833.0,53.6611,53.7235,53.6344,53.6433,210833.0
2020-07-20 11:10:00,60.18,60.3,60.13,60.25,206209.0,53.6433,53.7502,53.5987,53.7057,206209.0
2020-07-20 11:20:00,60.26,60.37,60.17,60.36,225994.0,53.7146,53.8126,53.6344,53.8037,225994.0
2020-07-20 11:30:00,60.37,60.43,60.32,60.41,181234.0,53.8126,53.8661,53.7681,53.8483,181234.0
2020-07-20 11:40:00,60.41,60.52,60.35,60.49,225793.0,53.8483,53.9464,53.7948,53.9196,225793.0
2020-07-20 11:50:00,60.48,60.49,60.36,60.4,221279.0,53.9107,53.9196,53.8037,53.8394,221279.0
2020-07-20 12:00:00,60.41,60.42,60.34,60.38,313044.0,53.8483,53.8572,53.7859,53.8216,313044.0
2020-07-20 12:10:00,60.38,60.46,60.38,60.41,190047.0,53.8216,53.8929,53.8216,53.8483,190047.0
2020-07-20 12:20:00,60.41,60.42,60.28,60.35,186542.0,53.8483,53.8572,53.7324,53.7948,186542.0
2020-07-20 12:30:00,60.35,60.58,60.33,60.58,223496.0,53.7948,53.9998,53.777,53.9998,223496.0
2020-07-20 12:40:00,60.58,60.67,60.55,60.63,241018.0,53.9998,54.0801,53.9731,54.0444,241018.0
2020-07-20 12:50:00,60.63,60.64,60.54,60.61,181827.0,54.0444,54.0533,53.9642,54.0266,181827.0
2020-07-20 13:00:00,60.62,60.65,60.55,60.57,164223.0,54.0355,54.0622,53.9731,53.9909,164223.0
2020-07-20 13:10:00,60.57,60.6,60.52,60.58,160885.0,53.9909,54.0177,53.9464,53.9998,160885.0
2020-07-20 13:20:00,60.59,60.68,60.54,60.68,259277.0,54.0087,54.089,53.9642,54.089,259277.0
2020-07-20 13:30:00,60.67,60.68,60.58,60.67,185878.0,54.0801,54.089,53.9998,54.0801,185878.0
2020-07-20 13:40:00,60.67,60.81,60.66,60.72,220385.0,54.0801,54.2049,54.0711,54.1246,220385.0
2020-07-20 13:50:00,60.72,60.8,60.69,60.76,266581.0,54.1246,54.1959,54.0979,54.1603,266581.0
2020-07-20 14:00:00,60.76,60.86,60.75,60.85,211867.0,54.1603,54.2494,54.1514,54.2405,211867.0
2020-07-20 14:10:00,60.84,60.9,60.81,60.83,148807.0,54.2316,54.2851,54.2049,54.2227,148807.0
2020-07-20 14:20:00,60.82,60.87,60.78,60.85,154744.0,54.2138,54.2583,54.1781,54.2405,154744.0
2020-07-20 14:30:00,60.85,60.95,60.83,60.91,167848.0,54.2405,54.3296,54.2227,54.294,167848.0
2020-07-20 14:40:00,60.91,60.93,60.84,60.9,218571.0,54.294,54.3118,54.2316,54.2851,218571.0
2020-07-20 14:50:00,60.89,60.99,60.86,60.9,232969.0,54.2762,54.3653,54.2494,54.2851,232969.0
2020-07-20 15:00:00,60.89,60.99,60.88,60.94,277858.0,54.2762,54.3653,54.2672,54.3207,277858.0
2020-07-20 15:10:00,60.93,61.09,60.91,61.08,439713.0,54.3118,54.4544,54.294,54.4455,439713.0
2020-07-20 15:20:00,61.08,61.11,61.04,61.09,293692.0,54.4455,54.4723,54.4099,54.4544,293692.0
2020-07-20 15:30:00,61.09,61.21,61.05,61.21,387912.0,54.4544,54.5614,54.4188,54.5614,387912.0
2020-07-20 15:40:00,61.21,61.33,61.17,61.24,479448.0,54.5614,54.6684,54.5257,54.5881,479448.0
2020-07-20 15:50:00,61.25,61.38,61.11,61.15,1744511.0,54.5971,54.7129,54.4723,54.5079,1744511.0
2020-07-21 09:30:00,61.49,61.93,61.44,61.74,1269107.0,54.811,55.2032,54.7664,55.0338,1269107.0
2020-07-21 09:40:00,61.73,61.9,61.52,61.53,531864.0,55.0249,55.1765,54.8377,54.8466,531864.0
2020-07-21 09:50:00,61.52,61.65,61.44,61.57,354285.0,54.8377,54.9536,54.7664,54.8823,354285.0
2020-07-21 10:00:00,61.58,61.61,61.29,61.29,464823.0,54.8912,54.918,54.6327,54.6327,464823.0
2020-07-21 10:10:00,61.3,61.45,61.25,61.42,280483.0,54.6416,54.7753,54.5971,54.7486,280483.0
2020-07-21 10:20:00,61.44,61.47,61.1,61.17,492616.0,54.7664,54.7932,54.4634,54.5257,492616.0
2020-07-21 10:30:00,61.18,61.23,60.99,61.05,515150.0,54.5347,54.5792,54.3653,54.4188,515150.0
2020-07-21 10:40:00,61.05,61.12,60.98,61.04,421582.0,54.4188,54.4812,54.3564,54.4099,421582.0
2020-07-21 10:50:00,61.03,61.18,61.03,61.09,276044.0,54.401,54.5347,54.401,54.4544,276044.0
2020-07-21 11:00:00,61.1,61.17,60.93,60.93,224994.0,54.4634,54.5257,54.3118,54.3118,224994.0
2020-07-21 11:10:00,60.94,61.03,60.82,60.99,398442.0,54.3207,54.401,54.2138,54.3653,398442.0
2020-07-21 11:20:00,60.99,61.04,60.82,60.94,259953.0,54.3653,54.4099,54.2138,54.3207,259953.0
2020-07-21 11:30:00,60.95,60.99,60.86,60.9,208721.0,54.3296,54.3653,54.2494,54.2851,208721.0
2020-07-21 11:40:00,60.89,61.04,60.85,60.91,344361.0,54.2762,54.4099,54.2405,54.294,344361.0
2020-07-21 11:50:00,60.9,60.98,60.85,60.95,273711.0,54.2851,54.3564,54.2405,54.3296,273711.0
2020-07-21 12:00:00,60.95,60.97,60.84,60.88,164415.0,54.3296,54.3475,54.2316,54.2672,164415.0
2020-07-21 12:10:00,60.9,60.98,60.86,60.89,176113.0,54.2851,54.3564,54.2494,54.2762,176113.0
2020-07-21 12:20:00,60.89,60.99,60.86,60.98,135241.0,54.2762,54.3653,54.2494,54.3564,135241.0
2020-07-21 12:30:00,60.98,61.0,60.91,60.97,234603.0,54.3564,54.3742,54.294,54.3475,234603.0
2020-07-21 12:40:00,60.97,61.1,60.93,61.03,157222.0,54.3475,54.4634,54.3118,54.401,157222.0
2020-07-21 12:50:00,61.02,61.05,60.94,61.02,104607.0,54.392,54.4188,54.3207,54.392,104607.0
2020-07-21 13:00:00,61.02,61.03,60.95,60.97,124628.0,54.392,54.401,54.3296,54.3475,124628.0
2020-07-21 13:10:00,60.97,60.99,60.84,60.89,153543.0,54.3475,54.3653,54.2316,54.2762,153543.0
2020-07-21 13:20:00,60.9,61.02,60.87,60.99,155281.0,54.2851,54.392,54.2583,54.3653,155281.0
2020-07-21 13:30:00,61.0,61.05,60.98,61.01,122756.0,54.3742,54.4188,54.3564,54.3831,122756.0
2020-07-21 13:40:00,61.01,61.11,60.97,61.11,142942.0,54.3831,54.4723,54.3475,54.4723,142942.0
2020-07-21 13:50:00,61.1,61.21,61.1,61.18,303054.0,54.4634,54.5614,54.4634,54.5347,303054.0
2020-07-21 14:00:00,61.19,61.25,61.16,61.25,256205.0,54.5436,54.5971,54.5168,54.5971,256205.0
2020-07-21 14:10:00,61.25,61.28,61.2,61.22,265063.0,54.5971,54.6238,54.5525,54.5703,265063.0
2020-07-21 14:20:00,61.22,61.25,61.15,61.18,252811.0,54.5703,54.5971,54.5079,54.5347,252811.0
2020-07-21 14:30:00,61.17,61.18,61.1,61.12,179490.0,54.5257,54.5347,54.4634,54.4812,179490.0
2020-07-21 14:40:00,61.12,61.15,61.09,61.1,157185.0,54.4812,54.5079,54.4544,54.4634,157185.0
2020-07-21 14:50:00,61.11,61.21,61.1,61.17,235168.0,54.4723,54.5614,54.4634,54.5257,235168.0
2020-07-21 15:00:00,61.17,61.17,61.01,61.02,234589.0,54.5257,54.5257,54.3831,54.392,234589.0
2020-07-21 15:10:00,61.01,61.03,60.76,60.81,395302.0,54.3831,54.401,54.1603,54.2049,395302.0
2020-07-21 15:20:00,60.81,60.83,60.7,60.73,618914.0,54.2049,54.2227,54.1068,54.1335,618914.0
2020-07-21 15:30:00,60.73,60.84,60.57,60.63,552642.0,54.1335,54.2316,53.9909,54.0444,552642.0
2020-07-21 15:40:00,60.63,60.84,60.6,60.8,466473.0,54.0444,54.2316,54.0177,54.1959,466473.0
2020-07-21 15:50:00,60.8,60.8,60.44,60.7,1990077.0,54.1959,54.1959,53.875,54.1068,1990077.0
2020-07-22 09:30:00,61.25,61.39,60.85,61.35,960704.0,54.5971,54.7219,54.2405,54.6862,960704.0
2020-07-22 09:40:00,61.35,61.54,61.12,61.15,530453.0,54.6862,54.8556,54.4812,54.5079,530453.0
2020-07-22 09:50:00,61.14,61.71,61.1,61.54,518160.0,54.499,55.0071,54.4634,54.8556,518160.0
2020-07-22 10:00:00,61.54,61.77,61.54,61.56,399901.0,54.8556,55.0606,54.8556,54.8734,399901.0
2020-07-22 10:10:00,61.56,61.75,61.51,61.74,378167.0,54.8734,55.0427,54.8288,55.0338,378167.0
2020-07-22 10:20:00,61.73,61.74,61.49,61.52,410243.0,55.0249,55.0338,54.811,54.8377,410243.0
2020-07-22 10:30:00,61.52,61.55,61.34,61.41,317609.0,54.8377,54.8645,54.6773,54.7397,317609.0
2020-07-22 10:40:00,61.41,61.42,61.13,61.19,321768.0,54.7397,54.7486,54.4901,54.5436,321768.0
2020-07-22 10:50:00,61.18,61.2,61.06,61.13,268306.0,54.5347,54.5525,54.4277,54.4901,268306.0
2020-07-22 11:00:00,61.12,61.2,60.96,60.99,336739.0,54.4812,54.5525,54.3386,54.3653,336739.0
2020-07-22 11:10:00,60.99,61.02,60.77,60.83,493883.0,54.3653,54.392,54.1692,54.2227,493883.0
2020-07-22 11:20:00,60.82,61.01,60.79,61.0,385751.0,54.2138,54.3831,54.187,54.3742,385751.0
2020-07-22 11:30:00,61.0,61.08,60.95,61.04,301199.0,54.3742,54.4455,54.3296,54.4099,301199.0
2020-07-22 11:40:00,61.05,61.09,60.96,61.04,179700.0,54.4188,54.4544,54.3386,54.4099,179700.0
2020-07-22 11:50:00,61.04,61.05,60.92,60.94,145321.0,54.4099,54.4188,54.3029,54.3207,145321.0
2020-07-22 12:00:00,60.94,61.0,60.73,60.74,202878.0,54.3207,54.3742,54.1335,54.1425,202878.0
2020-07-22 12:10:00,60.75,60.95,60.74,60.92,213953.0,54.1514,54.3296,54.1425,54.3029,213953.0
2020-07-22 12:20:00,60.92,60.94,60.82,60.9,187705.0,54.3029,54.3207,54.2138,54.2851,187705.0
2020-07-22 12:30:00,60.9,60.96,60.8,60.81,236399.0,54.2851,54.3386,54.1959,54.2049,236399.0
2020-07-22 12:40:00,60.8,60.81,60.64,60.78,289133.0,54.1959,54.2049,54.0533,54.1781,289133.0
2020-07-22 12:50:00,60.78,60.82,60.7,60.82,149888.0,54.1781,54.2138,54.1068,54.2138,149888.0
2020-07-22 13:00:00,60.81,60.82,60.71,60.75,203658.0,54.2049,54.2138,54.1157,54.1514,203658.0
2020-07-22 13:10:00,60.75,60.85,60.72,60.85,215110.0,54.1514,54.2405,54.1246,54.2405,215110.0
2020-07-22 13:20:00,60.84,60.87,60.69,60.71,192787.0,54.2316,54.2583,54.0979,54.1157,192787.0
2020-07-22 13:30:00,60.71,60.75,60.63,60.67,194299.0,54.1157,54.1514,54.0444,54.0801,194299.0
2020-07-22 13:40:00,60.67,60.8,60.66,60.74,319912.0,54.0801,54.1959,54.0711,54.1425,319912.0
2020-07-22 13:50:00,60.74,60.75,60.62,60.67,311533.0,54.1425,54.1514,54.0355,54.0801,311533.0
2020-07-22 14:00:00,60.66,60.84,60.65,60.83,178308.0,54.0711,54.2316,54.0622,54.2227,178308.0
2020-07-22 14:10:00,60.83,60.89,60.73,60.89,196364.0,54.2227,54.2762,54.1335,54.2762,196364.0
2020-07-22 14:20:00,60.89,60.9,60.62,60.83,449056.0,54.2762,54.2851,54.0355,54.2227,449056.0
2020-07-22 14:30:00,60.83,60.95,60.75,60.94,216064.0,54.2227,54.3296,54.1514,54.3207,216064.0
2020-07-22 14:40:00,60.94,61.01,60.89,60.98,207989.0,54.3207,54.3831,54.2762,54.3564,207989.0
2020-07-22 14:50:00,60.99,61.03,60.96,60.99,167554.0,54.3653,54.401,54.3386,54.3653,167554.0
2020-07-22 15:00:00,60.99,61.03,60.92,61.01,172918.0,54.3653,54.401,54.3029,54.3831,172918.0
2020-07-22 15:10:00,61.01,61.2,60.99,61.11,293511.0,54.3831,54.5525,54.3653,54.4723,293511.0
2020-07-22 15:20:00,61.11,61.16,61.0,61.04,268047.0,54.4723,54.5168,54.3742,54.4099,268047.0
2020-07-22 15:30:00,61.04,61.16,60.99,61.12,337149.0,54.4099,54.5168,54.3653,54.4812,337149.0
2020-07-22 15:40:00,61.12,61.23,61.1,61.23,488038.0,54.4812,54.5792,54.4634,54.5792,488038.0
2020-07-22 15:50:00,61.23,61.25,60.98,61.03,1957126.0,54.5792,54.5971,54.3564,54.401,1957126.0
2020-07-23 09:30:00,61.26,61.33,60.68,60.68,1017306.0,54.606,54.6684,54.089,54.089,1017306.0
2020-07-23 09:40:00,60.69,61.13,60.68,61.1,509767.0,54.0979,54.4901,54.089,54.4634,509767.0
2020-07-23 09:50:00,61.11,61.14,61.01,61.05,394003.0,54.4723,54.499,54.3831,54.4188,394003.0
2020-07-23 10:00:00,61.05,61.39,61.02,61.37,764666.0,54.4188,54.7219,54.392,54.704,764666.0
2020-07-23 10:10:00,61.38,61.4,60.81,60.81,618402.0,54.7129,54.7308,54.2049,54.2049,618402.0
2020-07-23 10:20:00,60.81,61.1,60.81,61.1,369106.0,54.2049,54.4634,54.2049,54.4634,369106.0
2020-07-23 10:30:00,61.11,61.49,61.1,61.43,443575.0,54.4723,54.811,54.4634,54.7575,443575.0
2020-07-23 10:40:00,61.44,61.65,61.35,61.6,592422.0,54.7664,54.9536,54.6862,54.909,592422.0
2020-07-23 10:50:00,61.6,61.74,61.44,61.5,538714.0,54.909,55.0338,54.7664,54.8199,538714.0
2020-07-23 11:00:00,61.5,61.52,61.29,61.45,346847.0,54.8199,54.8377,54.6327,54.7753,346847.0
2020-07-23 11:10:00,61.46,61.52,61.35,61.52,258475.0,54.7842,54.8377,54.6862,54.8377,258475.0
2020-07-23 11:20:00,61.52,61.61,61.46,61.56,303670.0,54.8377,54.918,54.7842,54.8734,303670.0
2020-07-23 11:30:00,61.55,61.63,61.41,61.52,221701.0,54.8645,54.9358,54.7397,54.8377,221701.0
2020-07-23 11:40:00,61.51,61.61,61.41,61.49,241274.0,54.8288,54.918,54.7397,54.811,241274.0
2020-07-23 11:50:00,61.48,61.48,61.29,61.37,171188.0,54.8021,54.8021,54.6327,54.704,171188.0
2020-07-23 12:00:00,61.37,61.37,61.19,61.22,249967.0,54.704,54.704,54.5436,54.5703,249967.0
2020-07-23 12:10:00,61.22,61.32,61.2,61.26,336240.0,54.5703,54.6595,54.5525,54.606,336240.0
2020-07-23 12:20:00,61.26,61.36,61.22,61.27,272484.0,54.606,54.6951,54.5703,54.6149,272484.0
2020-07-23 12:30:00,61.27,61.29,61.04,61.07,462966.0,54.6149,54.6327,54.4099,54.4366,462966.0
2020-07-23 12:40:00,61.07,61.22,61.06,61.15,199249.0,54.4366,54.5703,54.4277,54.5079,199249.0
2020-07-23 12:50:00,61.14,61.17,60.92,61.05,389943.0,54.499,54.5257,54.3029,54.4188,389943.0
2020-07-23 13:00:00,61.04,61.15,61.01,61.08,232955.0,54.4099,54.5079,54.3831,54.4455,232955.0
2020-07-23 13:10:00,61.09,61.17,60.96,61.01,307595.0,54.4544,54.5257,54.3386,54.3831,307595.0
2020-07-23 13:20:00,61.01,61.02,60.81,60.95,314191.0,54.3831,54.392,54.2049,54.3296,314191.0
2020-07-23 13:30:00,60.94,60.98,60.76,60.77,399716.0,54.3207,54.3564,54.1603,54.1692,399716.0
2020-07-23 13:40:00,60.77,60.78,60.43,60.43,477241.0,54.1692,54.1781,53.8661,53.8661,477241.0
2020-07-23 13:50:00,60.42,60.73,60.4,60.71,430358.0,53.8572,54.1335,53.8394,54.1157,430358.0
2020-07-23 14:00:00,60.72,60.72,60.35,60.38,650274.0,54.1246,54.1246,53.7948,53.8216,650274.0
2020-07-23 14:10:00,60.38,60.45,60.21,60.42,448655.0,53.8216,53.884,53.67,53.8572,448655.0
2020-07-23 14:20:00,60.42,60.52,60.27,60.49,378659.0,53.8572,53.9464,53.7235,53.9196,378659.0
2020-07-23 14:30:00,60.48,60.64,59.98,59.99,839365.0,53.9107,54.0533,53.465,53.4739,839365.0
2020-07-23 14:40:00,59.98,60.35,59.98,60.33,796486.0,53.465,53.7948,53.465,53.777,796486.0
2020-07-23 14:50:00,60.34,60.44,60.13,60.41,564230.0,53.7859,53.875,53.5987,53.8483,564230.0
2020-07-23 15:00:00,60.41,60.45,60.14,60.17,437807.0,53.8483,53.884,53.6076,53.6344,437807.0
2020-07-23 15:10:00,60.17,60.44,60.14,60.42,563664.0,53.6344,53.875,53.6076,53.8572,563664.0
2020-07-23 15:20:00,60.42,60.48,60.14,60.34,562790.0,53.8572,53.9107,53.6076,53.7859,562790.0
2020-07-23 15:30:00,60.35,60.55,60.19,60.51,782634.0,53.7948,53.9731,53.6522,53.9374,782634.0
2020-07-23 15:40:00,60.5,60.67,60.43,60.54,1263795.0,53.9285,54.0801,53.8661,53.9642,1263795.0
2020-07-23 15:50:00,60.54,60.59,60.27,60.49,3030805.0,53.9642,54.0087,53.7235,53.9196,3030805.0
2020-07-24 09:30:00,52.15,52.18,49.84,50.22,24796315.0,46.4855,46.5122,44.4264,44.7651,24796315.0
2020-07-24 09:40:00,50.23,50.33,49.6,49.88,12915773.0,44.774,44.8632,44.2125,44.4621,12915773.0
2020-07-24 09:50:00,49.88,50.24,49.5,50.06,9603854.0,44.4621,44.783,44.1233,44.6225,9603854.0
2020-07-24 10:00:00,50.05,50.45,49.8,50.44,8340117.0,44.6136,44.9701,44.3908,44.9612,8340117.0
2020-07-24 10:10:00,50.43,50.56,50.16,50.4,5844849.0,44.9523,45.0682,44.7116,44.9256,5844849.0
2020-07-24 10:20:00,50.4,51.08,50.36,50.88,7466589.0,44.9256,45.5317,44.8899,45.3534,7466589.0
2020-07-24 10:30:00,50.88,51.29,50.53,51.29,5471498.0,45.3534,45.7189,45.0415,45.7189,5471498.0
2020-07-24 10:40:00,51.29,51.75,51.21,51.36,5997839.0,45.7189,46.1289,45.6476,45.7813,5997839.0
2020-07-24 10:50:00,51.37,51.99,51.15,51.88,5055877.0,45.7902,46.3429,45.5941,46.2448,5055877.0
2020-07-24 11:00:00,51.87,52.0,51.37,51.5,4163658.0,46.2359,46.3518,45.7902,45.9061,4163658.0
2020-07-24 11:10:00,51.51,51.61,51.15,51.26,3417288.0,45.915,46.0042,45.5941,45.6922,3417288.0
2020-07-24 11:20:00,51.26,51.6,51.1,51.54,3336182.0,45.6922,45.9952,45.5495,45.9418,3336182.0
2020-07-24 11:30:00,51.53,51.65,51.03,51.03,2972045.0,45.9328,46.0398,45.4871,45.4871,2972045.0
2020-07-24 11:40:00,51.04,51.35,51.03,51.28,1847199.0,45.4961,45.7724,45.4871,45.71,1847199.0
2020-07-24 11:50:00,51.28,51.47,51.14,51.47,1582749.0,45.71,45.8794,45.5852,45.8794,1582749.0
2020-07-24 12:00:00,51.46,51.47,51.11,51.22,1526737.0,45.8704,45.8794,45.5585,45.6565,1526737.0
2020-07-24 12:10:00,51.22,51.35,51.13,51.15,1672661.0,45.6565,45.7724,45.5763,45.5941,1672661.0
2020-07-24 12:20:00,51.15,51.26,51.03,51.12,2542518.0,45.5941,45.6922,45.4871,45.5674,2542518.0
2020-07-24 12:30:00,51.11,51.12,50.75,50.84,3531597.0,45.5585,45.5674,45.2376,45.3178,3531597.0
2020-07-24 12:40:00,50.84,50.88,50.56,50.67,2244425.0,45.3178,45.3534,45.0682,45.1663,2244425.0
2020-07-24 12:50:00,50.67,50.81,50.52,50.63,1899741.0,45.1663,45.291,45.0325,45.1306,1899741.0
2020-07-24 13:00:00,50.63,50.85,50.57,50.59,1735350.0,45.1306,45.3267,45.0771,45.0949,1735350.0
2020-07-24 13:10:00,50.59,50.67,50.46,50.65,2453579.0,45.0949,45.1663,44.9791,45.1484,2453579.0
2020-07-24 13:20:00,50.65,50.79,50.6,50.62,1677329.0,45.1484,45.2732,45.1039,45.1217,1677329.0
2020-07-24 13:30:00,50.61,50.63,50.47,50.58,1531939.0,45.1128,45.1306,44.988,45.086,1531939.0
2020-07-24 13:40:00,50.58,50.98,50.55,50.96,1708370.0,45.086,45.4426,45.0593,45.4248,1708370.0
2020-07-24 13:50:00,50.96,50.96,50.73,50.91,1646827.0,45.4248,45.4248,45.2197,45.3802,1646827.0
2020-07-24 14:00:00,50.91,50.95,50.77,50.9,1709280.0,45.3802,45.4158,45.2554,45.3713,1709280.0
2020-07-24 14:10:00,50.9,50.93,50.76,50.79,1223320.0,45.3713,45.398,45.2465,45.2732,1223320.0
2020-07-24 14:20:00,50.79,50.92,50.62,50.91,1394926.0,45.2732,45.3891,45.1217,45.3802,1394926.0
2020-07-24 14:30:00,50.91,50.92,50.77,50.9,1091881.0,45.3802,45.3891,45.2554,45.3713,1091881.0
2020-07-24 14:40:00,50.9,51.0,50.81,50.82,1596471.0,45.3713,45.4604,45.291,45.3,1596471.0
2020-07-24 14:50:00,50.82,50.89,50.62,50.63,1451335.0,45.3,45.3624,45.1217,45.1306,1451335.0
2020-07-24 15:00:00,50.63,50.72,50.51,50.62,2157577.0,45.1306,45.2108,45.0236,45.1217,2157577.0
2020-07-24 15:10:00,50.63,50.72,50.5,50.52,1850071.0,45.1306,45.2108,45.0147,45.0325,1850071.0
2020-07-24 15:20:00,50.52,50.54,50.28,50.34,3203104.0,45.0325,45.0504,44.8186,44.8721,3203104.0
2020-07-24 15:30:00,50.34,50.58,50.27,50.54,2742026.0,44.8721,45.086,44.8097,45.0504,2742026.0
2020-07-24 15:40:00,50.54,50.59,50.41,50.48,2818740.0,45.0504,45.0949,44.9345,44.9969,2818740.0
2020-07-24 15:50:00,50.47,50.64,50.31,50.59,6910105.0,44.988,45.1395,44.8454,45.0949,6910105.0
2020-07-27 09:30:00,51.02,51.06,50.45,50.79,5558913.0,45.4782,45.5139,44.9701,45.2732,5558913.0
2020-07-27 09:40:00,50.78,51.14,50.76,50.99,2536681.0,45.2643,45.5852,45.2465,45.4515,2536681.0
2020-07-27 09:50:00,50.98,51.1,50.65,50.69,2106426.0,45.4426,45.5495,45.1484,45.1841,2106426.0
2020-07-27 10:00:00,50.7,50.81,50.31,50.41,3088853.0,45.193,45.291,44.8454,44.9345,3088853.0
2020-07-27 10:10:00,50.41,50.54,50.31,50.33,1833891.0,44.9345,45.0504,44.8454,44.8632,1833891.0
2020-07-27 10:20:00,50.32,50.38,50.09,50.21,2723628.0,44.8543,44.9078,44.6493,44.7562,2723628.0
2020-07-27 10:30:00,50.22,50.26,50.06,50.06,2318901.0,44.7651,44.8008,44.6225,44.6225,2318901.0
2020-07-27 10:40:00,50.07,50.44,50.05,50.27,2245027.0,44.6314,44.9612,44.6136,44.8097,2245027.0
2020-07-27 10:50:00,50.27,50.29,50.02,50.05,1711241.0,44.8097,44.8275,44.5869,44.6136,1711241.0
2020-07-27 11:00:00,50.05,50.18,50.0,50.14,2195180.0,44.6136,44.7295,44.569,44.6938,2195180.0
2020-07-27 11:10:00,50.14,50.17,50.01,50.05,1549165.0,44.6938,44.7206,44.5779,44.6136,1549165.0
2020-07-27 11:20:00,50.06,50.1,49.93,50.01,2394366.0,44.6225,44.6582,44.5066,44.5779,2394366.0
2020-07-27 11:30:00,50.01,50.3,49.95,50.28,1526125.0,44.5779,44.8364,44.5245,44.8186,1526125.0
2020-07-27 11:40:00,50.28,50.38,50.18,50.3,1511217.0,44.8186,44.9078,44.7295,44.8364,1511217.0
2020-07-27 11:50:00,50.31,50.51,50.3,50.45,1161442.0,44.8454,45.0236,44.8364,44.9701,1161442.0
2020-07-27 12:00:00,50.45,50.59,50.4,50.58,887832.0,44.9701,45.0949,44.9256,45.086,887832.0
2020-07-27 12:10:00,50.58,50.58,50.35,50.39,763524.0,45.086,45.086,44.881,44.9167,763524.0
2020-07-27 12:20:00,50.39,50.53,50.33,50.48,666192.0,44.9167,45.0415,44.8632,44.9969,666192.0
2020-07-27 12:30:00,50.48,50.52,50.42,50.46,469119.0,44.9969,45.0325,44.9434,44.9791,469119.0
2020-07-27 12:40:00,50.46,50.46,50.19,50.2,1115450.0,44.9791,44.9791,44.7384,44.7473,1115450.0
2020-07-27 12:50:00,50.19,50.28,50.13,50.23,814831.0,44.7384,44.8186,44.6849,44.774,814831.0
2020-07-27 13:00:00,50.23,50.26,50.05,50.1,889229.0,44.774,44.8008,44.6136,44.6582,889229.0
2020-07-27 13:10:00,50.11,50.15,50.02,50.03,891850.0,44.6671,44.7027,44.5869,44.5958,891850.0
2020-07-27 13:20:00,50.03,50.06,49.98,50.0,1864502.0,44.5958,44.6225,44.5512,44.569,1864502.0
2020-07-27 13:30:00,50.0,50.08,49.93,50.03,1270971.0,44.569,44.6403,44.5066,44.5958,1270971.0
2020-07-27 13:40:00,50.02,50.06,49.84,49.91,1492505.0,44.5869,44.6225,44.4264,44.4888,1492505.0
2020-07-27 13:50:00,49.91,50.0,49.9,49.97,882546.0,44.4888,44.569,44.4799,44.5423,882546.0
2020-07-27 14:00:00,49.97,50.07,49.95,50.03,1012014.0,44.5423,44.6314,44.5245,44.5958,1012014.0
2020-07-27 14:10:00,50.02,50.04,49.96,49.99,561307.0,44.5869,44.6047,44.5334,44.5601,561307.0
2020-07-27 14:20:00,50.0,50.17,49.99,50.15,944400.0,44.569,44.7206,44.5601,44.7027,944400.0
2020-07-27 14:30:00,50.16,50.16,50.08,50.09,780563.0,44.7116,44.7116,44.6403,44.6493,780563.0
2020-07-27 14:40:00,50.09,50.1,49.9,49.93,1526343.0,44.6493,44.6582,44.4799,44.5066,1526343.0
2020-07-27 14:50:00,49.93,49.94,49.76,49.84,1559916.0,44.5066,44.5155,44.3551,44.4264,1559916.0
2020-07-27 15:00:00,49.85,49.94,49.79,49.83,1310810.0,44.4353,44.5155,44.3818,44.4175,1310810.0
2020-07-27 15:10:00,49.83,49.9,49.72,49.77,1447190.0,44.4175,44.4799,44.3194,44.364,1447190.0
2020-07-27 15:20:00,49.77,49.81,49.72,49.75,1041620.0,44.364,44.3997,44.3194,44.3462,1041620.0
2020-07-27 15:30:00,49.74,49.77,49.6,49.6,1864765.0,44.3373,44.364,44.2125,44.2125,1864765.0
2020-07-27 15:40:00,49.61,49.68,49.51,49.59,2620364.0,44.2214,44.2838,44.1323,44.2036,2620364.0
2020-07-27 15:50:00,49.59,49.84,49.46,49.57,27520633.0,44.2036,44.4264,44.0877,44.1857,27520633.0
2020-07-28 09:30:00,49.48,50.0,49.17,49.89,4342608.0,44.1055,44.569,43.8292,44.471,4342608.0
2020-07-28 09:40:00,49.86,50.23,49.59,49.72,2894017.0,44.4442,44.774,44.2036,44.3194,2894017.0
2020-07-28 09:50:00,49.72,49.92,49.48,49.55,2193230.0,44.3194,44.4977,44.1055,44.1679,2193230.0
2020-07-28 10:00:00,49.55,49.95,49.48,49.94,2054755.0,44.1679,44.5245,44.1055,44.5155,2054755.0
2020-07-28 10:10:00,49.94,50.09,49.84,49.99,1795180.0,44.5155,44.6493,44.4264,44.5601,1795180.0
2020-07-28 10:20:00,49.98,50.04,49.65,49.69,1149934.0,44.5512,44.6047,44.257,44.2927,1149934.0
2020-07-28 10:30:00,49.7,49.81,49.55,49.8,1202083.0,44.3016,44.3997,44.1679,44.3908,1202083.0
2020-07-28 10:40:00,49.8,49.88,49.67,49.79,792282.0,44.3908,44.4621,44.2749,44.3818,792282.0
2020-07-28 10:50:00,49.78,49.82,49.64,49.65,717690.0,44.3729,44.4086,44.2481,44.257,717690.0
2020-07-28 11:00:00,49.65,49.72,49.53,49.62,936287.0,44.257,44.3194,44.1501,44.2303,936287.0
2020-07-28 11:10:00,49.62,49.94,49.6,49.84,987889.0,44.2303,44.5155,44.2125,44.4264,987889.0
2020-07-28 11:20:00,49.83,49.99,49.81,49.93,798733.0,44.4175,44.5601,44.3997,44.5066,798733.0
2020-07-28 11:30:00,49.92,49.99,49.9,49.96,758267.0,44.4977,44.5601,44.4799,44.5334,758267.0
2020-07-28 11:40:00,49.96,50.08,49.95,50.02,1031386.0,44.5334,44.6403,44.5245,44.5869,1031386.0
2020-07-28 11:50:00,50.02,50.07,49.93,49.94,1071417.0,44.5869,44.6314,44.5066,44.5155,1071417.0
2020-07-28 12:00:00,49.93,49.96,49.74,49.79,1041382.0,44.5066,44.5334,44.3373,44.3818,1041382.0
2020-07-28 12:10:00,49.79,49.81,49.66,49.72,1047346.0,44.3818,44.3997,44.266,44.3194,1047346.0
2020-07-28 12:20:00,49.72,49.85,49.69,49.71,601720.0,44.3194,44.4353,44.2927,44.3105,601720.0
2020-07-28 12:30:00,49.7,49.75,49.66,49.66,830678.0,44.3016,44.3462,44.266,44.266,830678.0
2020-07-28 12:40:00,49.67,49.69,49.55,49.57,1200118.0,44.2749,44.2927,44.1679,44.1857,1200118.0
2020-07-28 12:50:00,49.58,49.64,49.55,49.62,837337.0,44.1946,44.2481,44.1679,44.2303,837337.0
2020-07-28 13:00:00,49.62,49.66,49.54,49.59,833959.0,44.2303,44.266,44.159,44.2036,833959.0
2020-07-28 13:10:00,49.59,49.61,49.55,49.61,556868.0,44.2036,44.2214,44.1679,44.2214,556868.0
2020-07-28 13:20:00,49.6,49.68,49.6,49.68,731646.0,44.2125,44.2838,44.2125,44.2838,731646.0
2020-07-28 13:30:00,49.68,49.76,49.64,49.7,731936.0,44.2838,44.3551,44.2481,44.3016,731936.0
2020-07-28 13:40:00,49.69,49.72,49.65,49.66,424128.0,44.2927,44.3194,44.257,44.266,424128.0
2020-07-28 13:50:00,49.66,49.7,49.55,49.56,772645.0,44.266,44.3016,44.1679,44.1768,772645.0
2020-07-28 14:00:00,49.57,49.67,49.56,49.62,674525.0,44.1857,44.2749,44.1768,44.2303,674525.0
2020-07-28 14:10:00,49.62,49.63,49.54,49.57,536975.0,44.2303,44.2392,44.159,44.1857,536975.0
2020-07-28 14:20:00,49.57,49.58,49.52,49.53,446714.0,44.1857,44.1946,44.1412,44.1501,446714.0
2020-07-28 14:30:00,49.52,49.57,49.5,49.55,582117.0,44.1412,44.1857,44.1233,44.1679,582117.0
2020-07-28 14:40:00,49.55,49.59,49.41,49.51,1100268.0,44.1679,44.2036,44.0431,44.1323,1100268.0
2020-07-28 14:50:00,49.51,49.6,49.49,49.52,702327.0,44.1323,44.2125,44.1144,44.1412,702327.0
2020-07-28 15:00:00,49.52,49.52,49.24,49.26,1281298.0,44.1412,44.1412,43.8916,43.9094,1281298.0
2020-07-28 15:10:00,49.27,49.33,49.15,49.19,1687699.0,43.9183,43.9718,43.8114,43.847,1687699.0
2020-07-28 15:20:00,49.19,49.35,49.14,49.23,1426368.0,43.847,43.9896,43.8024,43.8827,1426368.0
2020-07-28 15:30:00,49.22,49.31,49.2,49.26,965265.0,43.8738,43.954,43.8559,43.9094,965265.0
2020-07-28 15:40:00,49.25,49.31,49.16,49.26,1635469.0,43.9005,43.954,43.8203,43.9094,1635469.0
2020-07-28 15:50:00,49.26,49.38,49.19,49.24,3265533.0,43.9094,44.0164,43.847,43.8916,3265533.0
2020-07-29 09:30:00,49.49,49.5,48.77,48.93,3285241.0,44.1144,44.1233,43.4726,43.6153,3285241.0
2020-07-29 09:40:00,48.94,48.96,48.71,48.93,1990144.0,43.6242,43.642,43.4191,43.6153,1990144.0
2020-07-29 09:50:00,48.93,48.95,48.71,48.72,1161173.0,43.6153,43.6331,43.4191,43.4281,1161173.0
2020-07-29 10:00:00,48.72,48.83,48.6,48.82,1917287.0,43.4281,43.5261,43.3211,43.5172,1917287.0
2020-07-29 10:10:00,48.82,48.83,48.52,48.54,1452060.0,43.5172,43.5261,43.2498,43.2676,1452060.0
2020-07-29 10:20:00,48.53,48.58,48.33,48.36,1941980.0,43.2587,43.3033,43.0804,43.1072,1941980.0
2020-07-29 10:30:00,48.37,48.39,48.0,48.04,3137532.0,43.1161,43.1339,42.7863,42.8219,3137532.0
2020-07-29 10:40:00,48.03,48.19,47.95,48.16,2750683.0,42.813,42.9556,42.7417,42.9289,2750683.0
2020-07-29 10:50:00,48.16,48.23,48.05,48.15,1157353.0,42.9289,42.9913,42.8308,42.92,1157353.0
2020-07-29 11:00:00,48.15,48.17,48.01,48.02,1255901.0,42.92,42.9378,42.7952,42.8041,1255901.0
2020-07-29 11:10:00,48.02,48.13,48.0,48.12,1339218.0,42.8041,42.9021,42.7863,42.8932,1339218.0
2020-07-29 11:20:00,48.13,48.3,48.12,48.27,1292963.0,42.9021,43.0537,42.8932,43.0269,1292963.0
2020-07-29 11:30:00,48.26,48.27,48.14,48.25,741973.0,43.018,43.0269,42.9111,43.0091,741973.0
2020-07-29 11:40:00,48.25,48.36,48.19,48.21,1202207.0,43.0091,43.1072,42.9556,42.9735,1202207.0
2020-07-29 11:50:00,48.21,48.21,48.06,48.07,1099501.0,42.9735,42.9735,42.8397,42.8487,1099501.0
2020-07-29 12:00:00,48.08,48.14,48.02,48.03,1149395.0,42.8576,42.9111,42.8041,42.813,1149395.0
2020-07-29 12:10:00,48.03,48.18,48.02,48.14,856180.0,42.813,42.9467,42.8041,42.9111,856180.0
2020-07-29 12:20:00,48.15,48.23,48.12,48.18,769628.0,42.92,42.9913,42.8932,42.9467,769628.0
2020-07-29 12:30:00,48.18,48.26,48.13,48.22,810542.0,42.9467,43.018,42.9021,42.9824,810542.0
2020-07-29 12:40:00,48.22,48.25,48.11,48.11,678796.0,42.9824,43.0091,42.8843,42.8843,678796.0
2020-07-29 12:50:00,48.12,48.2,48.1,48.15,555559.0,42.8932,42.9645,42.8754,42.92,555559.0
2020-07-29 13:00:00,48.15,48.19,48.09,48.14,600123.0,42.92,42.9556,42.8665,42.9111,600123.0
2020-07-29 13:10:00,48.14,48.19,48.12,48.14,602219.0,42.9111,42.9556,42.8932,42.9111,602219.0
2020-07-29 13:20:00,48.13,48.2,48.13,48.15,484538.0,42.9021,42.9645,42.9021,42.92,484538.0
2020-07-29 13:30:00,48.15,48.16,48.06,48.12,667662.0,42.92,42.9289,42.8397,42.8932,667662.0
2020-07-29 13:40:00,48.11,48.16,48.07,48.09,498314.0,42.8843,42.9289,42.8487,42.8665,498314.0
2020-07-29 13:50:00,48.09,48.1,48.0,48.04,1033288.0,42.8665,42.8754,42.7863,42.8219,1033288.0
2020-07-29 14:00:00,48.04,48.17,48.0,48.1,1028096.0,42.8219,42.9378,42.7863,42.8754,1028096.0
2020-07-29 14:10:00,48.1,48.11,48.02,48.04,566582.0,42.8754,42.8843,42.8041,42.8219,566582.0
2020-07-29 14:20:00,48.04,48.07,47.98,48.01,829862.0,42.8219,42.8487,42.7684,42.7952,829862.0
2020-07-29 14:30:00,48.01,48.09,48.0,48.05,946285.0,42.7952,42.8665,42.7863,42.8308,946285.0
2020-07-29 14:40:00,48.05,48.09,47.98,48.08,1184798.0,42.8308,42.8665,42.7684,42.8576,1184798.0
2020-07-29 14:50:00,48.07,48.13,47.98,48.01,1099830.0,42.8487,42.9021,42.7684,42.7952,1099830.0
2020-07-29 15:00:00,48.01,48.05,47.9,48.05,1673403.0,42.7952,42.8308,42.6971,42.8308,1673403.0
2020-07-29 15:10:00,48.05,48.12,47.98,48.05,1186701.0,42.8308,42.8932,42.7684,42.8308,1186701.0
2020-07-29 15:20:00,48.05,48.15,48.01,48.07,1201661.0,42.8308,42.92,42.7952,42.8487,1201661.0
2020-07-29 15:30:00,48.07,48.18,48.05,48.14,1180472.0,42.8487,42.9467,42.8308,42.9111,1180472.0
2020-07-29 15:40:00,48.14,48.18,48.0,48.02,1793397.0,42.9111,42.9467,42.7863,42.8041,1793397.0
2020-07-29 15:50:00,48.02,48.12,47.96,48.08,4190336.0,42.8041,42.8932,42.7506,42.8576,4190336.0
2020-07-30 09:30:00,47.85,48.16,47.59,48.16,2752766.0,42.6526,42.9289,42.4208,42.9289,2752766.0
2020-07-30 09:40:00,48.15,48.5,48.06,48.36,2010547.0,42.92,43.232,42.8397,43.1072,2010547.0
2020-07-30 09:50:00,48.37,48.37,47.81,47.84,1574137.0,43.1161,43.1161,42.6169,42.6436,1574137.0
2020-07-30 10:00:00,47.85,48.03,47.76,47.97,1040535.0,42.6526,42.813,42.5723,42.7595,1040535.0
2020-07-30 10:10:00,47.97,48.15,47.94,48.01,1134039.0,42.7595,42.92,42.7328,42.7952,1134039.0
2020-07-30 10:20:00,48.01,48.05,47.88,47.95,1024233.0,42.7952,42.8308,42.6793,42.7417,1024233.0
2020-07-30 10:30:00,47.94,47.99,47.76,47.96,1150540.0,42.7328,42.7774,42.5723,42.7506,1150540.0
2020-07-30 10:40:00,47.95,47.96,47.69,47.72,967956.0,42.7417,42.7506,42.5099,42.5367,967956.0
2020-07-30 10:50:00,47.72,47.85,47.64,47.73,1088421.0,42.5367,42.6526,42.4654,42.5456,1088421.0
2020-07-30 11:00:00,47.74,47.81,47.68,47.74,872949.0,42.5545,42.6169,42.501,42.5545,872949.0
2020-07-30 11:10:00,47.73,47.8,47.65,47.78,1130625.0,42.5456,42.608,42.4743,42.5902,1130625.0
2020-07-30 11:20:00,47.77,47.9,47.74,47.79,982247.0,42.5812,42.6971,42.5545,42.5991,982247.0
2020-07-30 11:30:00,47.78,47.8,47.68,47.76,727724.0,42.5902,42.608,42.501,42.5723,727724.0
2020-07-30 11:40:00,47.75,47.87,47.67,47.7,718956.0,42.5634,42.6704,42.4921,42.5189,718956.0
2020-07-30 11:50:00,47.7,47.75,47.66,47.67,891376.0,42.5189,42.5634,42.4832,42.4921,891376.0
2020-07-30 12:00:00,47.67,47.79,47.67,47.76,559474.0,42.4921,42.5991,42.4921,42.5723,559474.0
2020-07-30 12:10:00,47.76,47.84,47.68,47.82,796765.0,42.5723,42.6436,42.501,42.6258,796765.0
2020-07-30 12:20:00,47.82,47.88,47.71,47.74,573949.0,42.6258,42.6793,42.5278,42.5545,573949.0
2020-07-30 12:30:00,47.74,47.77,47.7,47.73,338629.0,42.5545,42.5812,42.5189,42.5456,338629.0
2020-07-30 12:40:00,47.74,47.78,47.72,47.75,280504.0,42.5545,42.5902,42.5367,42.5634,280504.0
2020-07-30 12:50:00,47.75,47.82,47.73,47.82,392961.0,42.5634,42.6258,42.5456,42.6258,392961.0
2020-07-30 13:00:00,47.82,47.98,47.8,47.83,694542.0,42.6258,42.7684,42.608,42.6347,694542.0
2020-07-30 13:10:00,47.82,47.97,47.77,47.9,620762.0,42.6258,42.7595,42.5812,42.6971,620762.0
2020-07-30 13:20:00,47.9,47.92,47.72,47.73,614787.0,42.6971,42.715,42.5367,42.5456,614787.0
2020-07-30 13:30:00,47.72,47.75,47.67,47.73,659873.0,42.5367,42.5634,42.4921,42.5456,659873.0
2020-07-30 13:40:00,47.73,47.8,47.72,47.77,353181.0,42.5456,42.608,42.5367,42.5812,353181.0
2020-07-30 13:50:00,47.77,47.94,47.76,47.93,563317.0,42.5812,42.7328,42.5723,42.7239,563317.0
2020-07-30 14:00:00,47.93,47.95,47.83,47.91,592786.0,42.7239,42.7417,42.6347,42.706,592786.0
2020-07-30 14:10:00,47.91,47.94,47.85,47.88,433474.0,42.706,42.7328,42.6526,42.6793,433474.0
2020-07-30 14:20:00,47.89,47.9,47.82,47.83,623370.0,42.6882,42.6971,42.6258,42.6347,623370.0
2020-07-30 14:30:00,47.83,47.98,47.83,47.97,551104.0,42.6347,42.7684,42.6347,42.7595,551104.0
2020-07-30 14:40:00,47.97,48.09,47.96,48.05,618656.0,42.7595,42.8665,42.7506,42.8308,618656.0
2020-07-30 14:50:00,48.05,48.07,47.99,48.04,459359.0,42.8308,42.8487,42.7774,42.8219,459359.0
2020-07-30 15:00:00,48.04,48.08,47.88,47.9,630360.0,42.8219,42.8576,42.6793,42.6971,630360.0
2020-07-30 15:10:00,47.9,48.05,47.84,48.04,730729.0,42.6971,42.8308,42.6436,42.8219,730729.0
2020-07-30 15:20:00,48.04,48.06,47.99,48.04,569764.0,42.8219,42.8397,42.7774,42.8219,569764.0
2020-07-30 15:30:00,48.04,48.07,47.98,48.0,771978.0,42.8219,42.8487,42.7684,42.7863,771978.0
2020-07-30 15:40:00,48.0,48.03,47.88,47.89,805115.0,42.7863,42.813,42.6793,42.6882,805115.0
2020-07-30 15:50:00,47.89,48.01,47.89,48.0,2516500.0,42.6882,42.7952,42.6882,42.7863,2516500.0
2020-07-31 09:30:00,48.13,48.33,47.82,48.15,2482587.0,42.9021,43.0804,42.6258,42.92,2482587.0
2020-07-31 09:40:00,48.16,48.31,48.05,48.08,1225425.0,42.9289,43.0626,42.8308,42.8576,1225425.0
2020-07-31 09:50:00,48.09,48.17,47.96,48.15,1109618.0,42.8665,42.9378,42.7506,42.92,1109618.0
2020-07-31 10:00:00,48.16,48.17,47.91,48.04,1311147.0,42.9289,42.9378,42.706,42.8219,1311147.0
2020-07-31 10:10:00,48.04,48.04,47.7,47.71,1182502.0,42.8219,42.8219,42.5189,42.5278,1182502.0
2020-07-31 10:20:00,47.72,47.72,47.41,47.41,1606861.0,42.5367,42.5367,42.2604,42.2604,1606861.0
2020-07-31 10:30:00,47.41,47.57,47.34,47.55,1293852.0,42.2604,42.403,42.198,42.3851,1293852.0
2020-07-31 10:40:00,47.54,47.63,47.47,47.59,689317.0,42.3762,42.4565,42.3138,42.4208,689317.0
2020-07-31 10:50:00,47.6,47.64,47.48,47.63,502979.0,42.4297,42.4654,42.3227,42.4565,502979.0
2020-07-31 11:00:00,47.62,47.68,47.59,47.63,398935.0,42.4475,42.501,42.4208,42.4565,398935.0
2020-07-31 11:10:00,47.63,47.72,47.6,47.68,500282.0,42.4565,42.5367,42.4297,42.501,500282.0
2020-07-31 11:20:00,47.68,47.73,47.6,47.62,811277.0,42.501,42.5456,42.4297,42.4475,811277.0
2020-07-31 11:30:00,47.62,47.74,47.53,47.73,491103.0,42.4475,42.5545,42.3673,42.5456,491103.0
2020-07-31 11:40:00,47.73,47.74,47.57,47.61,451821.0,42.5456,42.5545,42.403,42.4386,451821.0
2020-07-31 11:50:00,47.61,47.64,47.45,47.49,627808.0,42.4386,42.4654,42.296,42.3317,627808.0
2020-07-31 12:00:00,47.5,47.52,47.35,47.38,649118.0,42.3406,42.3584,42.2069,42.2336,649118.0
2020-07-31 12:10:00,47.38,47.45,47.23,47.27,922102.0,42.2336,42.296,42.0999,42.1356,922102.0
2020-07-31 12:20:00,47.26,47.32,47.22,47.3,620436.0,42.1266,42.1801,42.091,42.1623,620436.0
2020-07-31 12:30:00,47.3,47.31,47.02,47.08,1219880.0,42.1623,42.1712,41.9127,41.9662,1219880.0
2020-07-31 12:40:00,47.08,47.2,47.06,47.1,593752.0,41.9662,42.0732,41.9484,41.984,593752.0
2020-07-31 12:50:00,47.1,47.21,47.07,47.21,695225.0,41.984,42.0821,41.9573,42.0821,695225.0
2020-07-31 13:00:00,47.2,47.28,47.17,47.27,568041.0,42.0732,42.1445,42.0464,42.1356,568041.0
2020-07-31 13:10:00,47.27,47.32,47.14,47.17,573969.0,42.1356,42.1801,42.0197,42.0464,573969.0
2020-07-31 13:20:00,47.17,47.27,47.13,47.23,570480.0,42.0464,42.1356,42.0108,42.0999,570480.0
2020-07-31 13:30:00,47.23,47.24,47.06,47.09,515133.0,42.0999,42.1088,41.9484,41.9751,515133.0
2020-07-31 13:40:00,47.09,47.15,47.08,47.12,695156.0,41.9751,42.0286,41.9662,42.0019,695156.0
2020-07-31 13:50:00,47.12,47.12,47.04,47.06,555209.0,42.0019,42.0019,41.9305,41.9484,555209.0
2020-07-31 14:00:00,47.05,47.16,46.98,47.02,791456.0,41.9395,42.0375,41.8771,41.9127,791456.0
2020-07-31 14:10:00,47.01,47.12,47.01,47.07,736565.0,41.9038,42.0019,41.9038,41.9573,736565.0
2020-07-31 14:20:00,47.08,47.12,47.02,47.09,545834.0,41.9662,42.0019,41.9127,41.9751,545834.0
2020-07-31 14:30:00,47.09,47.18,47.07,47.15,683227.0,41.9751,42.0553,41.9573,42.0286,683227.0
2020-07-31 14:40:00,47.15,47.24,47.12,47.14,504453.0,42.0286,42.1088,42.0019,42.0197,504453.0
2020-07-31 14:50:00,47.13,47.3,47.12,47.29,786251.0,42.0108,42.1623,42.0019,42.1534,786251.0
2020-07-31 15:00:00,47.29,47.44,47.25,47.32,873951.0,42.1534,42.2871,42.1177,42.1801,873951.0
2020-07-31 15:10:00,47.31,47.37,47.23,47.3,687602.0,42.1712,42.2247,42.0999,42.1623,687602.0
2020-07-31 15:20:00,47.3,47.43,47.3,47.36,889659.0,42.1623,42.2782,42.1623,42.2158,889659.0
2020-07-31 15:30:00,47.37,47.42,47.33,47.38,794363.0,42.2247,42.2693,42.189,42.2336,794363.0
2020-07-31 15:40:00,47.38,47.5,47.37,47.5,1015375.0,42.2336,42.3406,42.2247,42.3406,1015375.0
2020-07-31 15:50:00,47.5,47.8,47.45,47.74,3759819.0,42.3406,42.608,42.296,42.5545,3759819.0
2020-08-03 09:30:00,48.31,48.49,47.98,48.23,2474921.0,43.0626,43.223,42.7684,42.9913,2474921.0
2020-08-03 09:40:00,48.23,48.24,47.97,48.04,1200692.0,42.9913,43.0002,42.7595,42.8219,1200692.0
2020-08-03 09:50:00,48.04,48.13,47.88,47.9,956050.0,42.8219,42.9021,42.6793,42.6971,956050.0
2020-08-03 10:00:00,47.9,47.93,47.74,47.87,1245478.0,42.6971,42.7239,42.5545,42.6704,1245478.0
2020-08-03 10:10:00,47.88,48.0,47.8,47.99,908668.0,42.6793,42.7863,42.608,42.7774,908668.0
2020-08-03 10:20:00,47.99,48.02,47.86,47.88,793752.0,42.7774,42.8041,42.6615,42.6793,793752.0
2020-08-03 10:30:00,47.88,48.03,47.87,48.02,576767.0,42.6793,42.813,42.6704,42.8041,576767.0
2020-08-03 10:40:00,48.02,48.16,48.01,48.12,671136.0,42.8041,42.9289,42.7952,42.8932,671136.0
2020-08-03 10:50:00,48.11,48.2,48.04,48.19,725958.0,42.8843,42.9645,42.8219,42.9556,725958.0
2020-08-03 11:00:00,48.19,48.2,48.11,48.16,544677.0,42.9556,42.9645,42.8843,42.9289,544677.0
2020-08-03 11:10:00,48.17,48.32,48.15,48.3,613538.0,42.9378,43.0715,42.92,43.0537,613538.0
2020-08-03 11:20:00,48.3,48.35,48.24,48.26,647564.0,43.0537,43.0982,43.0002,43.018,647564.0
2020-08-03 11:30:00,48.26,48.37,48.22,48.36,539906.0,43.018,43.1161,42.9824,43.1072,539906.0
2020-08-03 11:40:00,48.36,48.54,48.36,48.41,939737.0,43.1072,43.2676,43.1072,43.1517,939737.0
2020-08-03 11:50:00,48.4,48.44,48.39,48.41,432462.0,43.1428,43.1785,43.1339,43.1517,432462.0
2020-08-03 12:00:00,48.41,48.41,48.32,48.4,428695.0,43.1517,43.1517,43.0715,43.1428,428695.0
2020-08-03 12:10:00,48.4,48.41,48.33,48.34,411057.0,43.1428,43.1517,43.0804,43.0893,411057.0
2020-08-03 12:20:00,48.35,48.4,48.33,48.38,332851.0,43.0982,43.1428,43.0804,43.125,332851.0
2020-08-03 12:30:00,48.38,48.52,48.38,48.48,460839.0,43.125,43.2498,43.125,43.2141,460839.0
2020-08-03 12:40:00,48.48,48.58,48.45,48.57,411876.0,43.2141,43.3033,43.1874,43.2944,411876.0
2020-08-03 12:50:00,48.57,48.6,48.51,48.59,471289.0,43.2944,43.3211,43.2409,43.3122,471289.0
2020-08-03 13:00:00,48.58,48.63,48.54,48.56,432027.0,43.3033,43.3478,43.2676,43.2854,432027.0
2020-08-03 13:10:00,48.55,48.57,48.48,48.51,413526.0,43.2765,43.2944,43.2141,43.2409,413526.0
2020-08-03 13:20:00,48.51,48.62,48.49,48.55,377619.0,43.2409,43.3389,43.223,43.2765,377619.0
2020-08-03 13:30:00,48.55,48.56,48.43,48.45,334544.0,43.2765,43.2854,43.1696,43.1874,334544.0
2020-08-03 13:40:00,48.45,48.46,48.36,48.37,298898.0,43.1874,43.1963,43.1072,43.1161,298898.0
2020-08-03 13:50:00,48.37,48.38,48.27,48.36,342783.0,43.1161,43.125,43.0269,43.1072,342783.0
2020-08-03 14:00:00,48.36,48.37,48.25,48.3,405559.0,43.1072,43.1161,43.0091,43.0537,405559.0
2020-08-03 14:10:00,48.3,48.4,48.29,48.38,371821.0,43.0537,43.1428,43.0448,43.125,371821.0
2020-08-03 14:20:00,48.38,48.43,48.36,48.38,270373.0,43.125,43.1696,43.1072,43.125,270373.0
2020-08-03 14:30:00,48.37,48.43,48.35,48.37,337230.0,43.1161,43.1696,43.0982,43.1161,337230.0
2020-08-03 14:40:00,48.37,48.38,48.34,48.34,311354.0,43.1161,43.125,43.0893,43.0893,311354.0
2020-08-03 14:50:00,48.34,48.37,48.3,48.32,316739.0,43.0893,43.1161,43.0537,43.0715,316739.0
2020-08-03 15:00:00,48.33,48.36,48.23,48.28,416349.0,43.0804,43.1072,42.9913,43.0359,416349.0
2020-08-03 15:10:00,48.28,48.31,48.1,48.2,604997.0,43.0359,43.0626,42.8754,42.9645,604997.0
2020-08-03 15:20:00,48.2,48.26,48.18,48.23,359722.0,42.9645,43.018,42.9467,42.9913,359722.0
2020-08-03 15:30:00,48.23,48.27,48.13,48.21,687449.0,42.9913,43.0269,42.9021,42.9735,687449.0
2020-08-03 15:40:00,48.22,48.3,48.16,48.3,808206.0,42.9824,43.0537,42.9289,43.0537,808206.0
2020-08-03 15:50:00,48.3,48.35,48.21,48.29,1662684.0,43.0537,43.0982,42.9735,43.0448,1662684.0
2020-08-04 09:30:00,48.63,49.0,48.53,48.98,2611639.0,43.3478,43.6776,43.2587,43.6598,2611639.0
2020-08-04 09:40:00,48.98,49.09,48.77,48.78,1350553.0,43.6598,43.7579,43.4726,43.4815,1350553.0
2020-08-04 09:50:00,48.78,48.86,48.67,48.8,745064.0,43.4815,43.5529,43.3835,43.4994,745064.0
2020-08-04 10:00:00,48.81,48.85,48.65,48.67,862025.0,43.5083,43.5439,43.3657,43.3835,862025.0
2020-08-04 10:10:00,48.67,48.78,48.65,48.67,652472.0,43.3835,43.4815,43.3657,43.3835,652472.0
2020-08-04 10:20:00,48.68,48.79,48.6,48.72,697441.0,43.3924,43.4905,43.3211,43.4281,697441.0
2020-08-04 10:30:00,48.71,48.8,48.61,48.73,507210.0,43.4191,43.4994,43.33,43.437,507210.0
2020-08-04 10:40:00,48.73,48.85,48.72,48.8,722914.0,43.437,43.5439,43.4281,43.4994,722914.0
2020-08-04 10:50:00,48.8,48.95,48.78,48.91,635021.0,43.4994,43.6331,43.4815,43.5974,635021.0
2020-08-04 11:00:00,48.91,48.93,48.77,48.85,669366.0,43.5974,43.6153,43.4726,43.5439,669366.0
2020-08-04 11:10:00,48.86,48.89,48.72,48.79,483426.0,43.5529,43.5796,43.4281,43.4905,483426.0
2020-08-04 11:20:00,48.79,48.83,48.68,48.78,531942.0,43.4905,43.5261,43.3924,43.4815,531942.0
2020-08-04 11:30:00,48.77,48.82,48.7,48.71,260878.0,43.4726,43.5172,43.4102,43.4191,260878.0
2020-08-04 11:40:00,48.71,48.73,48.62,48.64,537816.0,43.4191,43.437,43.3389,43.3567,537816.0
2020-08-04 11:50:00,48.64,48.7,48.59,48.61,832962.0,43.3567,43.4102,43.3122,43.33,832962.0
2020-08-04 12:00:00,48.61,48.62,48.5,48.53,412229.0,43.33,43.3389,43.232,43.2587,412229.0
2020-08-04 12:10:00,48.53,48.6,48.51,48.56,366475.0,43.2587,43.3211,43.2409,43.2854,366475.0
2020-08-04 12:20:00,48.57,48.62,48.55,48.61,264919.0,43.2944,43.3389,43.2765,43.33,264919.0
2020-08-04 12:30:00,48.61,48.63,48.57,48.59,464339.0,43.33,43.3478,43.2944,43.3122,464339.0
2020-08-04 12:40:00,48.59,48.66,48.58,48.59,269585.0,43.3122,43.3746,43.3033,43.3122,269585.0
2020-08-04 12:50:00,48.59,48.62,48.55,48.56,319771.0,43.3122,43.3389,43.2765,43.2854,319771.0
2020-08-04 13:00:00,48.56,48.58,48.5,48.53,387584.0,43.2854,43.3033,43.232,43.2587,387584.0
2020-08-04 13:10:00,48.52,48.58,48.52,48.53,292594.0,43.2498,43.3033,43.2498,43.2587,292594.0
2020-08-04 13:20:00,48.53,48.57,48.52,48.55,240907.0,43.2587,43.2944,43.2498,43.2765,240907.0
2020-08-04 13:30:00,48.54,48.65,48.54,48.65,357626.0,43.2676,43.3657,43.2676,43.3657,357626.0
2020-08-04 13:40:00,48.64,48.68,48.62,48.66,244401.0,43.3567,43.3924,43.3389,43.3746,244401.0
2020-08-04 13:50:00,48.65,48.71,48.64,48.69,275412.0,43.3657,43.4191,43.3567,43.4013,275412.0
2020-08-04 14:00:00,48.69,48.74,48.68,48.73,412720.0,43.4013,43.4459,43.3924,43.437,412720.0
2020-08-04 14:10:00,48.73,48.79,48.71,48.74,372565.0,43.437,43.4905,43.4191,43.4459,372565.0
2020-08-04 14:20:00,48.74,48.75,48.62,48.64,343746.0,43.4459,43.4548,43.3389,43.3567,343746.0
2020-08-04 14:30:00,48.64,48.67,48.57,48.57,489763.0,43.3567,43.3835,43.2944,43.2944,489763.0
2020-08-04 14:40:00,48.56,48.73,48.56,48.71,650384.0,43.2854,43.437,43.2854,43.4191,650384.0
2020-08-04 14:50:00,48.72,48.78,48.69,48.73,615740.0,43.4281,43.4815,43.4013,43.437,615740.0
2020-08-04 15:00:00,48.73,48.77,48.72,48.75,325032.0,43.437,43.4726,43.4281,43.4548,325032.0
2020-08-04 15:10:00,48.75,48.84,48.72,48.84,472735.0,43.4548,43.535,43.4281,43.535,472735.0
2020-08-04 15:20:00,48.84,48.84,48.8,48.82,389262.0,43.535,43.535,43.4994,43.5172,389262.0
2020-08-04 15:30:00,48.81,48.89,48.81,48.89,636950.0,43.5083,43.5796,43.5083,43.5796,636950.0
2020-08-04 15:40:00,48.89,48.94,48.88,48.93,516143.0,43.5796,43.6242,43.5707,43.6153,516143.0
2020-08-04 15:50:00,48.93,49.14,48.92,49.14,1818097.0,43.6153,43.8024,43.6063,43.8024,1818097.0
2020-08-05 09:30:00,49.72,49.72,48.95,49.02,2275499.0,44.3194,44.3194,43.6331,43.6955,2275499.0
2020-08-05 09:40:00,49.02,49.11,48.78,49.06,1343449.0,43.6955,43.7757,43.4815,43.7311,1343449.0
2020-08-05 09:50:00,49.07,49.34,49.04,49.32,899935.0,43.74,43.9807,43.7133,43.9629,899935.0
2020-08-05 10:00:00,49.33,49.4,49.14,49.22,778875.0,43.9718,44.0342,43.8024,43.8738,778875.0
2020-08-05 10:10:00,49.21,49.34,49.2,49.21,535530.0,43.8648,43.9807,43.8559,43.8648,535530.0
2020-08-05 10:20:00,49.22,49.33,49.12,49.16,581797.0,43.8738,43.9718,43.7846,43.8203,581797.0
2020-08-05 10:30:00,49.16,49.17,49.03,49.11,623044.0,43.8203,43.8292,43.7044,43.7757,623044.0
2020-08-05 10:40:00,49.11,49.22,49.07,49.09,522495.0,43.7757,43.8738,43.74,43.7579,522495.0
2020-08-05 10:50:00,49.09,49.1,48.96,49.0,678149.0,43.7579,43.7668,43.642,43.6776,678149.0
2020-08-05 11:00:00,49.0,49.13,48.99,49.08,569527.0,43.6776,43.7935,43.6687,43.749,569527.0
2020-08-05 11:10:00,49.08,49.15,49.07,49.09,402826.0,43.749,43.8114,43.74,43.7579,402826.0
2020-08-05 11:20:00,49.1,49.13,49.02,49.04,381576.0,43.7668,43.7935,43.6955,43.7133,381576.0
2020-08-05 11:30:00,49.03,49.07,48.86,48.91,666290.0,43.7044,43.74,43.5529,43.5974,666290.0
2020-08-05 11:40:00,48.91,48.99,48.88,48.93,508193.0,43.5974,43.6687,43.5707,43.6153,508193.0
2020-08-05 11:50:00,48.92,48.97,48.87,48.94,431341.0,43.6063,43.6509,43.5618,43.6242,431341.0
2020-08-05 12:00:00,48.94,48.97,48.9,48.96,355384.0,43.6242,43.6509,43.5885,43.642,355384.0
2020-08-05 12:10:00,48.96,48.99,48.92,48.92,361432.0,43.642,43.6687,43.6063,43.6063,361432.0
2020-08-05 12:20:00,48.92,48.95,48.9,48.91,279304.0,43.6063,43.6331,43.5885,43.5974,279304.0
2020-08-05 12:30:00,48.9,48.94,48.88,48.93,261929.0,43.5885,43.6242,43.5707,43.6153,261929.0
2020-08-05 12:40:00,48.93,48.93,48.84,48.85,373169.0,43.6153,43.6153,43.535,43.5439,373169.0
2020-08-05 12:50:00,48.84,48.87,48.79,48.8,451853.0,43.535,43.5618,43.4905,43.4994,451853.0
2020-08-05 13:00:00,48.8,48.83,48.75,48.82,321673.0,43.4994,43.5261,43.4548,43.5172,321673.0
2020-08-05 13:10:00,48.83,48.89,48.81,48.88,240585.0,43.5261,43.5796,43.5083,43.5707,240585.0
2020-08-05 13:20:00,48.88,48.88,48.81,48.83,270487.0,43.5707,43.5707,43.5083,43.5261,270487.0
2020-08-05 13:30:00,48.84,48.86,48.8,48.84,260499.0,43.535,43.5529,43.4994,43.535,260499.0
2020-08-05 13:40:00,48.84,48.86,48.77,48.78,294200.0,43.535,43.5529,43.4726,43.4815,294200.0
2020-08-05 13:50:00,48.78,48.87,48.77,48.86,208581.0,43.4815,43.5618,43.4726,43.5529,208581.0
2020-08-05 14:00:00,48.86,48.95,48.84,48.93,395248.0,43.5529,43.6331,43.535,43.6153,395248.0
2020-08-05 14:10:00,48.93,48.94,48.81,48.83,302322.0,43.6153,43.6242,43.5083,43.5261,302322.0
2020-08-05 14:20:00,48.82,48.92,48.81,48.87,361777.0,43.5172,43.6063,43.5083,43.5618,361777.0
2020-08-05 14:30:00,48.87,48.9,48.84,48.87,216136.0,43.5618,43.5885,43.535,43.5618,216136.0
2020-08-05 14:40:00,48.87,48.9,48.8,48.8,381280.0,43.5618,43.5885,43.4994,43.4994,381280.0
2020-08-05 14:50:00,48.81,48.83,48.75,48.8,463016.0,43.5083,43.5261,43.4548,43.4994,463016.0
2020-08-05 15:00:00,48.8,48.88,48.78,48.82,404843.0,43.4994,43.5707,43.4815,43.5172,404843.0
2020-08-05 15:10:00,48.82,48.84,48.77,48.81,287889.0,43.5172,43.535,43.4726,43.5083,287889.0
2020-08-05 15:20:00,48.8,48.85,48.8,48.81,361966.0,43.4994,43.5439,43.4994,43.5083,361966.0
2020-08-05 15:30:00,48.82,48.96,48.78,48.91,640087.0,43.5172,43.642,43.4815,43.5974,640087.0
2020-08-05 15:40:00,48.9,48.92,48.76,48.77,738120.0,43.5885,43.6063,43.4637,43.4726,738120.0
2020-08-05 15:50:00,48.77,48.94,48.66,48.93,1776804.0,43.4726,43.6242,43.3746,43.6153,1776804.0
2020-08-06 09:30:00,48.8,48.82,48.34,48.37,1737727.0,43.7949,43.8129,43.3821,43.409,1737727.0
2020-08-06 09:40:00,48.38,48.51,48.35,48.46,581753.0,43.418,43.5347,43.3911,43.4898,581753.0
2020-08-06 09:50:00,48.46,48.55,48.37,48.48,634666.0,43.4898,43.5706,43.409,43.5077,634666.0
2020-08-06 10:00:00,48.48,48.51,48.38,48.42,506603.0,43.5077,43.5347,43.418,43.4539,506603.0
2020-08-06 10:10:00,48.42,48.59,48.4,48.51,384919.0,43.4539,43.6065,43.4359,43.5347,384919.0
2020-08-06 10:20:00,48.52,48.58,48.42,48.5,403474.0,43.5436,43.5975,43.4539,43.5257,403474.0
2020-08-06 10:30:00,48.5,48.56,48.45,48.46,447716.0,43.5257,43.5795,43.4808,43.4898,447716.0
2020-08-06 10:40:00,48.46,48.47,48.19,48.23,750667.0,43.4898,43.4988,43.2475,43.2834,750667.0
2020-08-06 10:50:00,48.23,48.32,48.16,48.3,647656.0,43.2834,43.3641,43.2206,43.3462,647656.0
2020-08-06 11:00:00,48.3,48.31,48.18,48.18,333293.0,43.3462,43.3552,43.2385,43.2385,333293.0
2020-08-06 11:10:00,48.19,48.28,48.18,48.27,292067.0,43.2475,43.3283,43.2385,43.3193,292067.0
2020-08-06 11:20:00,48.28,48.34,48.19,48.2,386852.0,43.3283,43.3821,43.2475,43.2565,386852.0
2020-08-06 11:30:00,48.2,48.28,48.18,48.2,337072.0,43.2565,43.3283,43.2385,43.2565,337072.0
2020-08-06 11:40:00,48.19,48.29,48.12,48.29,562458.0,43.2475,43.3372,43.1847,43.3372,562458.0
2020-08-06 11:50:00,48.28,48.3,48.18,48.23,391498.0,43.3283,43.3462,43.2385,43.2834,391498.0
2020-08-06 12:00:00,48.24,48.28,48.2,48.24,187628.0,43.2924,43.3283,43.2565,43.2924,187628.0
2020-08-06 12:10:00,48.24,48.27,48.21,48.25,362903.0,43.2924,43.3193,43.2654,43.3013,362903.0
2020-08-06 12:20:00,48.25,48.29,48.2,48.22,298049.0,43.3013,43.3372,43.2565,43.2744,298049.0
2020-08-06 12:30:00,48.21,48.23,48.12,48.13,308077.0,43.2654,43.2834,43.1847,43.1936,308077.0
2020-08-06 12:40:00,48.12,48.25,48.1,48.24,333563.0,43.1847,43.3013,43.1667,43.2924,333563.0
2020-08-06 12:50:00,48.25,48.32,48.25,48.3,338831.0,43.3013,43.3641,43.3013,43.3462,338831.0
2020-08-06 13:00:00,48.3,48.32,48.19,48.23,332213.0,43.3462,43.3641,43.2475,43.2834,332213.0
2020-08-06 13:10:00,48.23,48.25,48.18,48.19,176637.0,43.2834,43.3013,43.2385,43.2475,176637.0
2020-08-06 13:20:00,48.18,48.29,48.18,48.28,184427.0,43.2385,43.3372,43.2385,43.3283,184427.0
2020-08-06 13:30:00,48.28,48.29,48.22,48.27,140454.0,43.3283,43.3372,43.2744,43.3193,140454.0
2020-08-06 13:40:00,48.27,48.29,48.24,48.27,169651.0,43.3193,43.3372,43.2924,43.3193,169651.0
2020-08-06 13:50:00,48.27,48.28,48.23,48.23,168566.0,43.3193,43.3283,43.2834,43.2834,168566.0
2020-08-06 14:00:00,48.24,48.4,48.22,48.32,622765.0,43.2924,43.4359,43.2744,43.3641,622765.0
2020-08-06 14:10:00,48.33,48.5,48.32,48.38,618233.0,43.3731,43.5257,43.3641,43.418,618233.0
2020-08-06 14:20:00,48.38,48.44,48.36,48.42,286322.0,43.418,43.4718,43.4,43.4539,286322.0
2020-08-06 14:30:00,48.42,48.51,48.41,48.45,309972.0,43.4539,43.5347,43.4449,43.4808,309972.0
2020-08-06 14:40:00,48.45,48.46,48.39,48.41,257321.0,43.4808,43.4898,43.427,43.4449,257321.0
2020-08-06 14:50:00,48.42,48.44,48.39,48.43,242810.0,43.4539,43.4718,43.427,43.4629,242810.0
2020-08-06 15:00:00,48.43,48.47,48.4,48.46,377126.0,43.4629,43.4988,43.4359,43.4898,377126.0
2020-08-06 15:10:00,48.45,48.5,48.45,48.49,349425.0,43.4808,43.5257,43.4808,43.5167,349425.0
2020-08-06 15:20:00,48.49,48.49,48.39,48.45,328674.0,43.5167,43.5167,43.427,43.4808,328674.0
2020-08-06 15:30:00,48.45,48.49,48.41,48.45,450621.0,43.4808,43.5167,43.4449,43.4808,450621.0
2020-08-06 15:40:00,48.45,48.49,48.39,48.39,599728.0,43.4808,43.5167,43.427,43.427,599728.0
2020-08-06 15:50:00,48.39,48.59,48.38,48.58,2197936.0,43.427,43.6065,43.418,43.5975,2197936.0
2020-08-07 09:30:00,48.54,48.65,48.06,48.2,1284838.0,43.5616,43.6603,43.1308,43.2565,1284838.0
2020-08-07 09:40:00,48.21,48.25,48.05,48.11,731632.0,43.2654,43.3013,43.1218,43.1757,731632.0
2020-08-07 09:50:00,48.11,48.2,48.06,48.09,710213.0,43.1757,43.2565,43.1308,43.1577,710213.0
2020-08-07 10:00:00,48.08,48.11,48.0,48.03,622860.0,43.1488,43.1757,43.077,43.1039,622860.0
2020-08-07 10:10:00,48.03,48.15,48.0,48.05,539135.0,43.1039,43.2116,43.077,43.1218,539135.0
2020-08-07 10:20:00,48.05,48.14,48.04,48.11,409774.0,43.1218,43.2026,43.1129,43.1757,409774.0
2020-08-07 10:30:00,48.11,48.2,48.1,48.14,606253.0,43.1757,43.2565,43.1667,43.2026,606253.0
2020-08-07 10:40:00,48.14,48.19,48.08,48.1,433630.0,43.2026,43.2475,43.1488,43.1667,433630.0
2020-08-07 10:50:00,48.11,48.18,48.08,48.12,470011.0,43.1757,43.2385,43.1488,43.1847,470011.0
2020-08-07 11:00:00,48.12,48.22,48.07,48.21,410785.0,43.1847,43.2744,43.1398,43.2654,410785.0
2020-08-07 11:10:00,48.21,48.21,48.05,48.07,403158.0,43.2654,43.2654,43.1218,43.1398,403158.0
2020-08-07 11:20:00,48.06,48.09,48.02,48.03,286909.0,43.1308,43.1577,43.0949,43.1039,286909.0
2020-08-07 11:30:00,48.04,48.07,47.99,48.03,773189.0,43.1129,43.1398,43.068,43.1039,773189.0
2020-08-07 11:40:00,48.03,48.06,47.9,47.9,634329.0,43.1039,43.1308,42.9872,42.9872,634329.0
2020-08-07 11:50:00,47.91,47.95,47.76,47.77,1117953.0,42.9962,43.0321,42.8616,42.8706,1117953.0
2020-08-07 12:00:00,47.76,47.85,47.7,47.8,830511.0,42.8616,42.9424,42.8077,42.8975,830511.0
2020-08-07 12:10:00,47.79,47.95,47.79,47.95,454561.0,42.8885,43.0321,42.8885,43.0321,454561.0
2020-08-07 12:20:00,47.94,48.01,47.93,48.01,382931.0,43.0231,43.0859,43.0141,43.0859,382931.0
2020-08-07 12:30:00,48.0,48.06,48.0,48.04,305395.0,43.077,43.1308,43.077,43.1129,305395.0
2020-08-07 12:40:00,48.04,48.1,47.98,47.99,345850.0,43.1129,43.1667,43.059,43.068,345850.0
2020-08-07 12:50:00,47.98,48.0,47.88,47.91,381881.0,43.059,43.077,42.9693,42.9962,381881.0
2020-08-07 13:00:00,47.91,47.94,47.8,47.81,502920.0,42.9962,43.0231,42.8975,42.9065,502920.0
2020-08-07 13:10:00,47.81,47.82,47.75,47.78,773465.0,42.9065,42.9154,42.8526,42.8795,773465.0
2020-08-07 13:20:00,47.78,47.85,47.76,47.83,560185.0,42.8795,42.9424,42.8616,42.9244,560185.0
2020-08-07 13:30:00,47.83,47.85,47.78,47.79,460878.0,42.9244,42.9424,42.8795,42.8885,460878.0
2020-08-07 13:40:00,47.79,47.81,47.71,47.72,435077.0,42.8885,42.9065,42.8167,42.8257,435077.0
2020-08-07 13:50:00,47.72,47.75,47.7,47.71,479818.0,42.8257,42.8526,42.8077,42.8167,479818.0
2020-08-07 14:00:00,47.71,47.87,47.7,47.83,612791.0,42.8167,42.9603,42.8077,42.9244,612791.0
2020-08-07 14:10:00,47.82,47.86,47.78,47.81,305902.0,42.9154,42.9513,42.8795,42.9065,305902.0
2020-08-07 14:20:00,47.82,47.84,47.74,47.78,421808.0,42.9154,42.9334,42.8436,42.8795,421808.0
2020-08-07 14:30:00,47.77,47.8,47.73,47.73,451042.0,42.8706,42.8975,42.8347,42.8347,451042.0
2020-08-07 14:40:00,47.73,47.8,47.7,47.76,580800.0,42.8347,42.8975,42.8077,42.8616,580800.0
2020-08-07 14:50:00,47.76,47.8,47.72,47.76,435812.0,42.8616,42.8975,42.8257,42.8616,435812.0
2020-08-07 15:00:00,47.77,47.87,47.75,47.86,541902.0,42.8706,42.9603,42.8526,42.9513,541902.0
2020-08-07 15:10:00,47.86,47.88,47.74,47.88,606592.0,42.9513,42.9693,42.8436,42.9693,606592.0
2020-08-07 15:20:00,47.88,47.94,47.8,47.82,449156.0,42.9693,43.0231,42.8975,42.9154,449156.0
2020-08-07 15:30:00,47.82,47.9,47.8,47.89,556578.0,42.9154,42.9872,42.8975,42.9783,556578.0
2020-08-07 15:40:00,47.88,48.02,47.88,47.97,840307.0,42.9693,43.0949,42.9693,43.05,840307.0
2020-08-07 15:50:00,47.97,48.05,47.89,48.04,2147217.0,43.05,43.1218,42.9783,43.1129,2147217.0
2020-08-10 09:30:00,48.2,48.46,48.06,48.33,1647445.0,43.2565,43.4898,43.1308,43.3731,1647445.0
2020-08-10 09:40:00,48.33,48.78,48.32,48.75,1045591.0,43.3731,43.777,43.3641,43.75,1045591.0
2020-08-10 09:50:00,48.75,48.77,48.61,48.74,912283.0,43.75,43.768,43.6244,43.7411,912283.0
2020-08-10 10:00:00,48.75,48.85,48.73,48.81,726028.0,43.75,43.8398,43.7321,43.8039,726028.0
2020-08-10 10:10:00,48.81,48.87,48.71,48.81,490350.0,43.8039,43.8577,43.7141,43.8039,490350.0
2020-08-10 10:20:00,48.81,48.81,48.67,48.76,473402.0,43.8039,43.8039,43.6783,43.759,473402.0
2020-08-10 10:30:00,48.76,48.77,48.64,48.71,299415.0,43.759,43.768,43.6513,43.7141,299415.0
2020-08-10 10:40:00,48.72,48.74,48.54,48.56,592625.0,43.7231,43.7411,43.5616,43.5795,592625.0
2020-08-10 10:50:00,48.55,48.65,48.52,48.59,456061.0,43.5706,43.6603,43.5436,43.6065,456061.0
2020-08-10 11:00:00,48.58,48.69,48.52,48.69,486961.0,43.5975,43.6962,43.5436,43.6962,486961.0
2020-08-10 11:10:00,48.69,48.79,48.66,48.78,493435.0,43.6962,43.7859,43.6693,43.777,493435.0
2020-08-10 11:20:00,48.78,48.79,48.58,48.59,546056.0,43.777,43.7859,43.5975,43.6065,546056.0
2020-08-10 11:30:00,48.59,48.67,48.59,48.62,375223.0,43.6065,43.6783,43.6065,43.6334,375223.0
2020-08-10 11:40:00,48.62,48.63,48.53,48.57,434112.0,43.6334,43.6424,43.5526,43.5885,434112.0
2020-08-10 11:50:00,48.57,48.76,48.56,48.75,373981.0,43.5885,43.759,43.5795,43.75,373981.0
2020-08-10 12:00:00,48.75,48.78,48.72,48.78,324418.0,43.75,43.777,43.7231,43.777,324418.0
2020-08-10 12:10:00,48.77,48.91,48.75,48.88,687942.0,43.768,43.8936,43.75,43.8667,687942.0
2020-08-10 12:20:00,48.88,48.96,48.84,48.87,523196.0,43.8667,43.9385,43.8308,43.8577,523196.0
2020-08-10 12:30:00,48.87,48.98,48.84,48.94,381941.0,43.8577,43.9565,43.8308,43.9206,381941.0
2020-08-10 12:40:00,48.94,49.08,48.93,49.03,622217.0,43.9206,44.0462,43.9116,44.0013,622217.0
2020-08-10 12:50:00,49.03,49.14,49.02,49.08,467834.0,44.0013,44.1,43.9924,44.0462,467834.0
2020-08-10 13:00:00,49.09,49.25,49.07,49.24,425759.0,44.0552,44.1988,44.0372,44.1898,425759.0
2020-08-10 13:10:00,49.24,49.39,49.23,49.37,708961.0,44.1898,44.3244,44.1808,44.3065,708961.0
2020-08-10 13:20:00,49.37,49.38,49.07,49.13,660293.0,44.3065,44.3154,44.0372,44.0911,660293.0
2020-08-10 13:30:00,49.14,49.21,49.1,49.21,359349.0,44.1,44.1629,44.0642,44.1629,359349.0
2020-08-10 13:40:00,49.2,49.21,49.12,49.13,189441.0,44.1539,44.1629,44.0821,44.0911,189441.0
2020-08-10 13:50:00,49.13,49.19,49.12,49.19,238810.0,44.0911,44.1449,44.0821,44.1449,238810.0
2020-08-10 14:00:00,49.19,49.26,49.15,49.19,443359.0,44.1449,44.2077,44.109,44.1449,443359.0
2020-08-10 14:10:00,49.19,49.19,49.02,49.06,527402.0,44.1449,44.1449,43.9924,44.0283,527402.0
2020-08-10 14:20:00,49.06,49.18,49.03,49.18,372265.0,44.0283,44.1359,44.0013,44.1359,372265.0
2020-08-10 14:30:00,49.18,49.2,49.11,49.14,259643.0,44.1359,44.1539,44.0731,44.1,259643.0
2020-08-10 14:40:00,49.15,49.17,49.07,49.14,306362.0,44.109,44.127,44.0372,44.1,306362.0
2020-08-10 14:50:00,49.14,49.31,49.13,49.28,488551.0,44.1,44.2526,44.0911,44.2257,488551.0
2020-08-10 15:00:00,49.29,49.3,49.26,49.27,375454.0,44.2347,44.2436,44.2077,44.2167,375454.0
2020-08-10 15:10:00,49.28,49.29,49.19,49.22,578089.0,44.2257,44.2347,44.1449,44.1718,578089.0
2020-08-10 15:20:00,49.22,49.26,49.16,49.22,410855.0,44.1718,44.2077,44.118,44.1718,410855.0
2020-08-10 15:30:00,49.22,49.24,49.15,49.17,526505.0,44.1718,44.1898,44.109,44.127,526505.0
2020-08-10 15:40:00,49.18,49.23,49.16,49.19,509389.0,44.1359,44.1808,44.118,44.1449,509389.0
2020-08-10 15:50:00,49.18,49.27,49.03,49.22,2666869.0,44.1359,44.2167,44.0013,44.1718,2666869.0
2020-08-11 09:30:00,49.62,49.73,49.16,49.19,3164570.0,44.5308,44.6295,44.118,44.1449,3164570.0
2020-08-11 09:40:00,49.2,49.56,49.06,49.35,1494654.0,44.1539,44.477,44.0283,44.2885,1494654.0
2020-08-11 09:50:00,49.36,49.46,49.15,49.17,978631.0,44.2975,44.3872,44.109,44.127,978631.0
2020-08-11 10:00:00,49.16,49.22,49.0,49.0,863486.0,44.118,44.1718,43.9744,43.9744,863486.0
2020-08-11 10:10:00,49.01,49.44,49.01,49.43,984508.0,43.9834,44.3693,43.9834,44.3603,984508.0
2020-08-11 10:20:00,49.43,49.46,49.15,49.2,752576.0,44.3603,44.3872,44.109,44.1539,752576.0
2020-08-11 10:30:00,49.2,49.35,49.1,49.29,630631.0,44.1539,44.2885,44.0642,44.2347,630631.0
2020-08-11 10:40:00,49.3,49.39,49.16,49.21,579065.0,44.2436,44.3244,44.118,44.1629,579065.0
2020-08-11 10:50:00,49.21,49.24,49.06,49.07,645413.0,44.1629,44.1898,44.0283,44.0372,645413.0
2020-08-11 11:00:00,49.07,49.17,49.05,49.09,620369.0,44.0372,44.127,44.0193,44.0552,620369.0
2020-08-11 11:10:00,49.09,49.13,48.89,48.95,1176145.0,44.0552,44.0911,43.8757,43.9295,1176145.0
2020-08-11 11:20:00,48.95,49.09,48.89,48.93,642314.0,43.9295,44.0552,43.8757,43.9116,642314.0
2020-08-11 11:30:00,48.93,48.97,48.86,48.9,491139.0,43.9116,43.9475,43.8488,43.8847,491139.0
2020-08-11 11:40:00,48.9,48.99,48.89,48.98,359931.0,43.8847,43.9654,43.8757,43.9565,359931.0
2020-08-11 11:50:00,48.99,49.01,48.8,48.83,687214.0,43.9654,43.9834,43.7949,43.8218,687214.0
2020-08-11 12:00:00,48.83,48.89,48.8,48.86,435529.0,43.8218,43.8757,43.7949,43.8488,435529.0
2020-08-11 12:10:00,48.86,48.98,48.85,48.93,371970.0,43.8488,43.9565,43.8398,43.9116,371970.0
2020-08-11 12:20:00,48.93,48.97,48.9,48.95,322942.0,43.9116,43.9475,43.8847,43.9295,322942.0
2020-08-11 12:30:00,48.95,49.01,48.92,49.0,300158.0,43.9295,43.9834,43.9026,43.9744,300158.0
2020-08-11 12:40:00,49.0,49.13,48.98,49.1,386726.0,43.9744,44.0911,43.9565,44.0642,386726.0
2020-08-11 12:50:00,49.1,49.13,49.0,49.04,354200.0,44.0642,44.0911,43.9744,44.0103,354200.0
2020-08-11 13:00:00,49.04,49.12,49.0,49.09,242971.0,44.0103,44.0821,43.9744,44.0552,242971.0
2020-08-11 13:10:00,49.08,49.13,49.06,49.12,250017.0,44.0462,44.0911,44.0283,44.0821,250017.0
2020-08-11 13:20:00,49.12,49.19,49.06,49.13,306717.0,44.0821,44.1449,44.0283,44.0911,306717.0
2020-08-11 13:30:00,49.13,49.13,49.04,49.07,233854.0,44.0911,44.0911,44.0103,44.0372,233854.0
2020-08-11 13:40:00,49.06,49.06,48.97,49.0,497339.0,44.0283,44.0283,43.9475,43.9744,497339.0
2020-08-11 13:50:00,49.01,49.07,49.0,49.06,240262.0,43.9834,44.0372,43.9744,44.0283,240262.0
2020-08-11 14:00:00,49.05,49.13,49.04,49.1,336158.0,44.0193,44.0911,44.0103,44.0642,336158.0
2020-08-11 14:10:00,49.1,49.13,48.97,49.04,395452.0,44.0642,44.0911,43.9475,44.0103,395452.0
2020-08-11 14:20:00,49.03,49.04,48.91,48.91,350571.0,44.0013,44.0103,43.8936,43.8936,350571.0
2020-08-11 14:30:00,48.91,48.95,48.86,48.89,391301.0,43.8936,43.9295,43.8488,43.8757,391301.0
2020-08-11 14:40:00,48.9,48.98,48.87,48.88,334521.0,43.8847,43.9565,43.8577,43.8667,334521.0
2020-08-11 14:50:00,48.87,48.96,48.86,48.93,349803.0,43.8577,43.9385,43.8488,43.9116,349803.0
2020-08-11 15:00:00,48.94,48.96,48.76,48.79,582393.0,43.9206,43.9385,43.759,43.7859,582393.0
2020-08-11 15:10:00,48.78,48.89,48.5,48.52,885387.0,43.777,43.8757,43.5257,43.5436,885387.0
2020-08-11 15:20:00,48.53,48.68,48.45,48.66,811684.0,43.5526,43.6872,43.4808,43.6693,811684.0
2020-08-11 15:30:00,48.66,48.69,48.4,48.43,910074.0,43.6693,43.6962,43.4359,43.4629,910074.0
2020-08-11 15:40:00,48.43,48.47,48.27,48.32,1524648.0,43.4629,43.4988,43.3193,43.3641,1524648.0
2020-08-11 15:50:00,48.31,48.31,48.06,48.19,3781905.0,43.3552,43.3552,43.1308,43.2475,3781905.0
2020-08-12 09:30:00,48.67,48.72,48.38,48.42,1304637.0,43.6783,43.7231,43.418,43.4539,1304637.0
2020-08-12 09:40:00,48.41,48.61,48.24,48.48,1063308.0,43.4449,43.6244,43.2924,43.5077,1063308.0
2020-08-12 09:50:00,48.48,48.52,48.28,48.47,716226.0,43.5077,43.5436,43.3283,43.4988,716226.0
2020-08-12 10:00:00,48.47,48.48,48.3,48.36,562211.0,43.4988,43.5077,43.3462,43.4,562211.0
2020-08-12 10:10:00,48.35,48.47,48.26,48.44,515975.0,43.3911,43.4988,43.3103,43.4718,515975.0
2020-08-12 10:20:00,48.44,48.56,48.4,48.52,644860.0,43.4718,43.5795,43.4359,43.5436,644860.0
2020-08-12 10:30:00,48.53,48.61,48.35,48.37,961829.0,43.5526,43.6244,43.3911,43.409,961829.0
2020-08-12 10:40:00,48.37,48.52,48.36,48.46,568976.0,43.409,43.5436,43.4,43.4898,568976.0
2020-08-12 10:50:00,48.46,48.58,48.44,48.55,579185.0,43.4898,43.5975,43.4718,43.5706,579185.0
2020-08-12 11:00:00,48.55,48.58,48.48,48.52,528281.0,43.5706,43.5975,43.5077,43.5436,528281.0
2020-08-12 11:10:00,48.53,48.58,48.46,48.49,681909.0,43.5526,43.5975,43.4898,43.5167,681909.0
2020-08-12 11:20:00,48.49,48.6,48.47,48.57,572900.0,43.5167,43.6154,43.4988,43.5885,572900.0
2020-08-12 11:30:00,48.58,48.62,48.53,48.6,643522.0,43.5975,43.6334,43.5526,43.6154,643522.0
2020-08-12 11:40:00,48.61,48.74,48.59,48.72,635395.0,43.6244,43.7411,43.6065,43.7231,635395.0
2020-08-12 11:50:00,48.72,48.87,48.71,48.86,606807.0,43.7231,43.8577,43.7141,43.8488,606807.0
2020-08-12 12:00:00,48.86,49.05,48.86,49.02,833466.0,43.8488,44.0193,43.8488,43.9924,833466.0
2020-08-12 12:10:00,49.01,49.2,49.0,49.09,886088.0,43.9834,44.1539,43.9744,44.0552,886088.0
2020-08-12 12:20:00,49.1,49.15,49.03,49.07,592035.0,44.0642,44.109,44.0013,44.0372,592035.0
2020-08-12 12:30:00,49.08,49.16,49.02,49.09,669704.0,44.0462,44.118,43.9924,44.0552,669704.0
2020-08-12 12:40:00,49.1,49.1,48.91,48.93,661157.0,44.0642,44.0642,43.8936,43.9116,661157.0
2020-08-12 12:50:00,48.94,49.03,48.89,48.9,320630.0,43.9206,44.0013,43.8757,43.8847,320630.0
2020-08-12 13:00:00,48.89,48.93,48.82,48.83,568777.0,43.8757,43.9116,43.8129,43.8218,568777.0
2020-08-12 13:10:00,48.82,48.85,48.74,48.82,666432.0,43.8129,43.8398,43.7411,43.8129,666432.0
2020-08-12 13:20:00,48.83,48.89,48.74,48.79,336628.0,43.8218,43.8757,43.7411,43.7859,336628.0
2020-08-12 13:30:00,48.79,48.92,48.77,48.91,246975.0,43.7859,43.9026,43.768,43.8936,246975.0
2020-08-12 13:40:00,48.92,48.95,48.91,48.92,320482.0,43.9026,43.9295,43.8936,43.9026,320482.0
2020-08-12 13:50:00,48.93,49.07,48.91,49.06,517552.0,43.9116,44.0372,43.8936,44.0283,517552.0
2020-08-12 14:00:00,49.05,49.1,48.96,49.01,426213.0,44.0193,44.0642,43.9385,43.9834,426213.0
2020-08-12 14:10:00,49.01,49.02,48.98,49.0,212903.0,43.9834,43.9924,43.9565,43.9744,212903.0
2020-08-12 14:20:00,49.0,49.08,48.99,49.0,372496.0,43.9744,44.0462,43.9654,43.9744,372496.0
2020-08-12 14:30:00,49.0,49.01,48.91,48.95,477368.0,43.9744,43.9834,43.8936,43.9295,477368.0
2020-08-12 14:40:00,48.95,49.01,48.84,48.97,704344.0,43.9295,43.9834,43.8308,43.9475,704344.0
2020-08-12 14:50:00,48.97,49.07,48.95,49.06,390956.0,43.9475,44.0372,43.9295,44.0283,390956.0
2020-08-12 15:00:00,49.06,49.09,49.0,49.05,363732.0,44.0283,44.0552,43.9744,44.0193,363732.0
2020-08-12 15:10:00,49.05,49.2,49.04,49.19,608059.0,44.0193,44.1539,44.0103,44.1449,608059.0
2020-08-12 15:20:00,49.19,49.22,49.14,49.14,462448.0,44.1449,44.1718,44.1,44.1,462448.0
2020-08-12 15:30:00,49.14,49.15,48.99,49.1,611469.0,44.1,44.109,43.9654,44.0642,611469.0
2020-08-12 15:40:00,49.09,49.17,49.07,49.16,552956.0,44.0552,44.127,44.0372,44.118,552956.0
2020-08-12 15:50:00,49.15,49.26,49.02,49.19,2021290.0,44.109,44.2077,43.9924,44.1449,2021290.0
2020-08-13 09:30:00,49.25,49.33,48.82,48.94,1467139.0,44.1988,44.2706,43.8129,43.9206,1467139.0
2020-08-13 09:40:00,48.96,49.13,48.89,49.0,693106.0,43.9385,44.0911,43.8757,43.9744,693106.0
2020-08-13 09:50:00,48.99,49.05,48.87,48.95,557424.0,43.9654,44.0193,43.8577,43.9295,557424.0
2020-08-13 10:00:00,48.94,49.13,48.9,49.03,690732.0,43.9206,44.0911,43.8847,44.0013,690732.0
2020-08-13 10:10:00,49.02,49.02,48.85,48.91,450092.0,43.9924,43.9924,43.8398,43.8936,450092.0
2020-08-13 10:20:00,48.91,49.03,48.91,48.95,332903.0,43.8936,44.0013,43.8936,43.9295,332903.0
2020-08-13 10:30:00,48.94,49.09,48.91,48.97,441219.0,43.9206,44.0552,43.8936,43.9475,441219.0
2020-08-13 10:40:00,48.96,49.01,48.92,48.97,270297.0,43.9385,43.9834,43.9026,43.9475,270297.0
2020-08-13 10:50:00,48.97,49.02,48.9,48.99,308268.0,43.9475,43.9924,43.8847,43.9654,308268.0
2020-08-13 11:00:00,48.99,49.0,48.91,48.91,316237.0,43.9654,43.9744,43.8936,43.8936,316237.0
2020-08-13 11:10:00,48.91,48.99,48.88,48.89,361626.0,43.8936,43.9654,43.8667,43.8757,361626.0
2020-08-13 11:20:00,48.89,48.89,48.81,48.86,471226.0,43.8757,43.8757,43.8039,43.8488,471226.0
2020-08-13 11:30:00,48.86,48.87,48.75,48.76,422006.0,43.8488,43.8577,43.75,43.759,422006.0
2020-08-13 11:40:00,48.76,48.81,48.67,48.8,489524.0,43.759,43.8039,43.6783,43.7949,489524.0
2020-08-13 11:50:00,48.8,48.81,48.69,48.71,470119.0,43.7949,43.8039,43.6962,43.7141,470119.0
2020-08-13 12:00:00,48.72,48.87,48.72,48.84,356026.0,43.7231,43.8577,43.7231,43.8308,356026.0
2020-08-13 12:10:00,48.84,48.86,48.82,48.84,225560.0,43.8308,43.8488,43.8129,43.8308,225560.0
2020-08-13 12:20:00,48.84,48.86,48.76,48.8,309300.0,43.8308,43.8488,43.759,43.7949,309300.0
2020-08-13 12:30:00,48.8,48.82,48.76,48.8,235785.0,43.7949,43.8129,43.759,43.7949,235785.0
2020-08-13 12:40:00,48.8,48.81,48.77,48.8,185328.0,43.7949,43.8039,43.768,43.7949,185328.0
2020-08-13 12:50:00,48.8,48.87,48.77,48.87,186825.0,43.7949,43.8577,43.768,43.8577,186825.0
2020-08-13 13:00:00,48.87,48.91,48.81,48.82,279571.0,43.8577,43.8936,43.8039,43.8129,279571.0
2020-08-13 13:10:00,48.82,48.84,48.76,48.8,301728.0,43.8129,43.8308,43.759,43.7949,301728.0
2020-08-13 13:20:00,48.8,48.8,48.67,48.71,439541.0,43.7949,43.7949,43.6783,43.7141,439541.0
2020-08-13 13:30:00,48.71,48.78,48.61,48.68,522496.0,43.7141,43.777,43.6244,43.6872,522496.0
2020-08-13 13:40:00,48.67,48.8,48.66,48.78,358527.0,43.6783,43.7949,43.6693,43.777,358527.0
2020-08-13 13:50:00,48.78,48.78,48.71,48.73,215417.0,43.777,43.777,43.7141,43.7321,215417.0
2020-08-13 14:00:00,48.74,48.75,48.61,48.65,399385.0,43.7411,43.75,43.6244,43.6603,399385.0
2020-08-13 14:10:00,48.65,48.67,48.57,48.61,378148.0,43.6603,43.6783,43.5885,43.6244,378148.0
2020-08-13 14:20:00,48.61,48.61,48.5,48.54,521147.0,43.6244,43.6244,43.5257,43.5616,521147.0
2020-08-13 14:30:00,48.55,48.58,48.38,48.41,823455.0,43.5706,43.5975,43.418,43.4449,823455.0
2020-08-13 14:40:00,48.41,48.61,48.41,48.54,470726.0,43.4449,43.6244,43.4449,43.5616,470726.0
2020-08-13 14:50:00,48.53,48.53,48.4,48.47,507100.0,43.5526,43.5526,43.4359,43.4988,507100.0
2020-08-13 15:00:00,48.47,48.57,48.42,48.5,567576.0,43.4988,43.5885,43.4539,43.5257,567576.0
2020-08-13 15:10:00,48.49,48.63,48.48,48.62,425773.0,43.5167,43.6424,43.5077,43.6334,425773.0
2020-08-13 15:20:00,48.62,48.69,48.61,48.66,575241.0,43.6334,43.6962,43.6244,43.6693,575241.0
2020-08-13 15:30:00,48.66,48.73,48.6,48.66,598285.0,43.6693,43.7321,43.6154,43.6693,598285.0
2020-08-13 15:40:00,48.66,48.72,48.63,48.69,605513.0,43.6693,43.7231,43.6424,43.6962,605513.0
2020-08-13 15:50:00,48.68,48.74,48.55,48.56,1797422.0,43.6872,43.7411,43.5706,43.5795,1797422.0
2020-08-14 09:30:00,48.73,48.94,48.65,48.88,1448457.0,43.7321,43.9206,43.6603,43.8667,1448457.0
2020-08-14 09:40:00,48.88,49.0,48.79,48.86,709407.0,43.8667,43.9744,43.7859,43.8488,709407.0
2020-08-14 09:50:00,48.86,49.04,48.82,48.99,563676.0,43.8488,44.0103,43.8129,43.9654,563676.0
2020-08-14 10:00:00,48.98,49.09,48.92,48.95,633335.0,43.9565,44.0552,43.9026,43.9295,633335.0
2020-08-14 10:10:00,48.95,48.98,48.81,48.83,391087.0,43.9295,43.9565,43.8039,43.8218,391087.0
2020-08-14 10:20:00,48.83,49.0,48.82,48.88,476632.0,43.8218,43.9744,43.8129,43.8667,476632.0
2020-08-14 10:30:00,48.89,48.99,48.87,48.97,300408.0,43.8757,43.9654,43.8577,43.9475,300408.0
2020-08-14 10:40:00,48.98,49.09,48.95,49.02,495199.0,43.9565,44.0552,43.9295,43.9924,495199.0
2020-08-14 10:50:00,49.01,49.06,48.9,48.93,394793.0,43.9834,44.0283,43.8847,43.9116,394793.0
2020-08-14 11:00:00,48.93,49.02,48.9,48.99,334168.0,43.9116,43.9924,43.8847,43.9654,334168.0
2020-08-14 11:10:00,48.99,49.05,48.97,49.0,341269.0,43.9654,44.0193,43.9475,43.9744,341269.0
2020-08-14 11:20:00,49.01,49.1,48.99,49.0,363770.0,43.9834,44.0642,43.9654,43.9744,363770.0
2020-08-14 11:30:00,49.0,49.02,48.95,48.96,276333.0,43.9744,43.9924,43.9295,43.9385,276333.0
2020-08-14 11:40:00,48.97,49.0,48.93,48.95,224750.0,43.9475,43.9744,43.9116,43.9295,224750.0
2020-08-14 11:50:00,48.96,48.97,48.86,48.9,299660.0,43.9385,43.9475,43.8488,43.8847,299660.0
2020-08-14 12:00:00,48.9,48.99,48.89,48.98,231345.0,43.8847,43.9654,43.8757,43.9565,231345.0
2020-08-14 12:10:00,48.99,49.11,48.91,49.01,1670917.0,43.9654,44.0731,43.8936,43.9834,1670917.0
2020-08-14 12:20:00,49.02,49.09,48.98,48.98,587234.0,43.9924,44.0552,43.9565,43.9565,587234.0
2020-08-14 12:30:00,48.98,49.06,48.96,49.05,326593.0,43.9565,44.0283,43.9385,44.0193,326593.0
2020-08-14 12:40:00,49.05,49.07,49.0,49.02,283464.0,44.0193,44.0372,43.9744,43.9924,283464.0
2020-08-14 12:50:00,49.02,49.06,49.0,49.01,257502.0,43.9924,44.0283,43.9744,43.9834,257502.0
2020-08-14 13:00:00,49.01,49.04,48.97,49.0,274209.0,43.9834,44.0103,43.9475,43.9744,274209.0
2020-08-14 13:10:00,49.0,49.06,48.99,49.05,206071.0,43.9744,44.0283,43.9654,44.0193,206071.0
2020-08-14 13:20:00,49.05,49.08,49.02,49.05,225246.0,44.0193,44.0462,43.9924,44.0193,225246.0
2020-08-14 13:30:00,49.06,49.15,49.05,49.15,289827.0,44.0283,44.109,44.0193,44.109,289827.0
2020-08-14 13:40:00,49.15,49.18,49.13,49.16,356950.0,44.109,44.1359,44.0911,44.118,356950.0
2020-08-14 13:50:00,49.16,49.21,49.13,49.18,273845.0,44.118,44.1629,44.0911,44.1359,273845.0
2020-08-14 14:00:00,49.18,49.18,49.04,49.05,361771.0,44.1359,44.1359,44.0103,44.0193,361771.0
2020-08-14 14:10:00,49.06,49.06,48.95,48.97,318863.0,44.0283,44.0283,43.9295,43.9475,318863.0
2020-08-14 14:20:00,48.97,48.99,48.87,48.96,395299.0,43.9475,43.9654,43.8577,43.9385,395299.0
2020-08-14 14:30:00,48.96,49.03,48.95,48.98,376940.0,43.9385,44.0013,43.9295,43.9565,376940.0
2020-08-14 14:40:00,48.98,49.0,48.94,48.99,218779.0,43.9565,43.9744,43.9206,43.9654,218779.0
2020-08-14 14:50:00,48.99,49.05,48.96,49.03,261304.0,43.9654,44.0193,43.9385,44.0013,261304.0
2020-08-14 15:00:00,49.03,49.04,48.96,49.01,289202.0,44.0013,44.0103,43.9385,43.9834,289202.0
2020-08-14 15:10:00,49.01,49.01,48.88,48.89,367148.0,43.9834,43.9834,43.8667,43.8757,367148.0
2020-08-14 15:20:00,48.9,48.98,48.88,48.96,359456.0,43.8847,43.9565,43.8667,43.9385,359456.0
2020-08-14 15:30:00,48.96,48.98,48.92,48.95,329587.0,43.9385,43.9565,43.9026,43.9295,329587.0
2020-08-14 15:40:00,48.95,48.96,48.88,48.91,462147.0,43.9295,43.9385,43.8667,43.8936,462147.0
2020-08-14 15:50:00,48.9,49.02,48.84,48.9,1703667.0,43.8847,43.9924,43.8308,43.8847,1703667.0
2020-08-17 09:30:00,49.11,49.28,49.03,49.19,1426594.0,44.0731,44.2257,44.0013,44.1449,1426594.0
2020-08-17 09:40:00,49.19,49.23,49.05,49.06,746778.0,44.1449,44.1808,44.0193,44.0283,746778.0
2020-08-17 09:50:00,49.05,49.12,48.96,48.98,603082.0,44.0193,44.0821,43.9385,43.9565,603082.0
2020-08-17 10:00:00,48.98,48.98,48.73,48.93,650244.0,43.9565,43.9565,43.7321,43.9116,650244.0
2020-08-17 10:10:00,48.93,49.1,48.92,49.06,519639.0,43.9116,44.0642,43.9026,44.0283,519639.0
2020-08-17 10:20:00,49.06,49.07,49.01,49.06,256336.0,44.0283,44.0372,43.9834,44.0283,256336.0
2020-08-17 10:30:00,49.06,49.09,49.02,49.03,327203.0,44.0283,44.0552,43.9924,44.0013,327203.0
2020-08-17 10:40:00,49.04,49.05,48.87,48.88,432639.0,44.0103,44.0193,43.8577,43.8667,432639.0
2020-08-17 10:50:00,48.87,49.04,48.85,49.01,292538.0,43.8577,44.0103,43.8398,43.9834,292538.0
2020-08-17 11:00:00,49.02,49.06,48.95,49.06,200347.0,43.9924,44.0283,43.9295,44.0283,200347.0
2020-08-17 11:10:00,49.05,49.13,49.01,49.13,302434.0,44.0193,44.0911,43.9834,44.0911,302434.0
2020-08-17 11:20:00,49.12,49.23,49.1,49.21,579445.0,44.0821,44.1808,44.0642,44.1629,579445.0
2020-08-17 11:30:00,49.21,49.22,49.13,49.15,343797.0,44.1629,44.1718,44.0911,44.109,343797.0
2020-08-17 11:40:00,49.16,49.17,49.05,49.08,383588.0,44.118,44.127,44.0193,44.0462,383588.0
2020-08-17 11:50:00,49.07,49.13,49.07,49.12,235692.0,44.0372,44.0911,44.0372,44.0821,235692.0
2020-08-17 12:00:00,49.12,49.16,49.1,49.16,240222.0,44.0821,44.118,44.0642,44.118,240222.0
2020-08-17 12:10:00,49.16,49.22,49.14,49.18,298066.0,44.118,44.1718,44.1,44.1359,298066.0
2020-08-17 12:20:00,49.17,49.2,49.16,49.19,299464.0,44.127,44.1539,44.118,44.1449,299464.0
2020-08-17 12:30:00,49.19,49.2,49.17,49.19,226895.0,44.1449,44.1539,44.127,44.1449,226895.0
2020-08-17 12:40:00,49.2,49.25,49.19,49.25,265466.0,44.1539,44.1988,44.1449,44.1988,265466.0
2020-08-17 12:50:00,49.25,49.31,49.22,49.22,403335.0,44.1988,44.2526,44.1718,44.1718,403335.0
2020-08-17 13:00:00,49.23,49.3,49.21,49.29,259565.0,44.1808,44.2436,44.1629,44.2347,259565.0
2020-08-17 13:10:00,49.28,49.3,49.27,49.28,216057.0,44.2257,44.2436,44.2167,44.2257,216057.0
2020-08-17 13:20:00,49.28,49.28,49.25,49.27,144675.0,44.2257,44.2257,44.1988,44.2167,144675.0
2020-08-17 13:30:00,49.27,49.28,49.22,49.24,203505.0,44.2167,44.2257,44.1718,44.1898,203505.0
2020-08-17 13:40:00,49.23,49.24,49.21,49.23,195715.0,44.1808,44.1898,44.1629,44.1808,195715.0
2020-08-17 13:50:00,49.23,49.25,49.2,49.25,273894.0,44.1808,44.1988,44.1539,44.1988,273894.0
2020-08-17 14:00:00,49.25,49.26,49.21,49.23,192103.0,44.1988,44.2077,44.1629,44.1808,192103.0
2020-08-17 14:10:00,49.23,49.25,49.22,49.25,227433.0,44.1808,44.1988,44.1718,44.1988,227433.0
2020-08-17 14:20:00,49.25,49.26,49.19,49.2,329516.0,44.1988,44.2077,44.1449,44.1539,329516.0
2020-08-17 14:30:00,49.2,49.23,49.18,49.21,221787.0,44.1539,44.1808,44.1359,44.1629,221787.0
2020-08-17 14:40:00,49.21,49.21,49.13,49.16,435594.0,44.1629,44.1629,44.0911,44.118,435594.0
2020-08-17 14:50:00,49.15,49.17,49.05,49.11,520188.0,44.109,44.127,44.0193,44.0731,520188.0
2020-08-17 15:00:00,49.11,49.12,49.04,49.05,311788.0,44.0731,44.0821,44.0103,44.0193,311788.0
2020-08-17 15:10:00,49.04,49.05,48.96,49.0,431592.0,44.0103,44.0193,43.9385,43.9744,431592.0
2020-08-17 15:20:00,49.0,49.0,48.95,48.98,310623.0,43.9744,43.9744,43.9295,43.9565,310623.0
2020-08-17 15:30:00,48.98,49.04,48.98,49.01,372263.0,43.9565,44.0103,43.9565,43.9834,372263.0
2020-08-17 15:40:00,49.01,49.07,49.0,49.05,432741.0,43.9834,44.0372,43.9744,44.0193,432741.0
2020-08-17 15:50:00,49.05,49.07,48.89,48.92,1707440.0,44.0193,44.0372,43.8757,43.9026,1707440.0
2020-08-18 09:30:00,49.25,49.57,49.24,49.36,1751017.0,44.1988,44.4859,44.1898,44.2975,1751017.0
2020-08-18 09:40:00,49.36,49.39,49.24,49.33,583337.0,44.2975,44.3244,44.1898,44.2706,583337.0
2020-08-18 09:50:00,49.34,49.38,49.13,49.18,617957.0,44.2795,44.3154,44.0911,44.1359,617957.0
2020-08-18 10:00:00,49.19,49.19,48.93,48.94,631819.0,44.1449,44.1449,43.9116,43.9206,631819.0
2020-08-18 10:10:00,48.94,49.03,48.92,48.97,485292.0,43.9206,44.0013,43.9026,43.9475,485292.0
2020-08-18 10:20:00,48.97,48.97,48.76,48.78,584304.0,43.9475,43.9475,43.759,43.777,584304.0
2020-08-18 10:30:00,48.78,48.95,48.78,48.85,291547.0,43.777,43.9295,43.777,43.8398,291547.0
2020-08-18 10:40:00,48.85,48.92,48.8,48.82,335250.0,43.8398,43.9026,43.7949,43.8129,335250.0
2020-08-18 10:50:00,48.81,48.94,48.81,48.94,234536.0,43.8039,43.9206,43.8039,43.9206,234536.0
2020-08-18 11:00:00,48.94,48.98,48.87,48.98,264352.0,43.9206,43.9565,43.8577,43.9565,264352.0
2020-08-18 11:10:00,48.98,49.01,48.94,49.01,302448.0,43.9565,43.9834,43.9206,43.9834,302448.0
2020-08-18 11:20:00,49.01,49.08,49.0,49.02,272042.0,43.9834,44.0462,43.9744,43.9924,272042.0
2020-08-18 11:30:00,49.01,49.05,48.99,49.01,231363.0,43.9834,44.0193,43.9654,43.9834,231363.0
2020-08-18 11:40:00,49.01,49.03,48.93,48.96,170643.0,43.9834,44.0013,43.9116,43.9385,170643.0
2020-08-18 11:50:00,48.96,49.04,48.95,48.98,334589.0,43.9385,44.0103,43.9295,43.9565,334589.0
2020-08-18 12:00:00,48.99,49.04,48.97,49.02,186055.0,43.9654,44.0103,43.9475,43.9924,186055.0
2020-08-18 12:10:00,49.02,49.04,48.99,49.01,228118.0,43.9924,44.0103,43.9654,43.9834,228118.0
2020-08-18 12:20:00,49.01,49.04,48.99,49.03,152158.0,43.9834,44.0103,43.9654,44.0013,152158.0
2020-08-18 12:30:00,49.02,49.03,48.95,48.99,209326.0,43.9924,44.0013,43.9295,43.9654,209326.0
2020-08-18 12:40:00,49.0,49.0,48.95,48.96,185265.0,43.9744,43.9744,43.9295,43.9385,185265.0
2020-08-18 12:50:00,48.96,48.99,48.93,48.98,145915.0,43.9385,43.9654,43.9116,43.9565,145915.0
2020-08-18 13:00:00,48.97,49.0,48.95,48.99,137390.0,43.9475,43.9744,43.9295,43.9654,137390.0
2020-08-18 13:10:00,49.0,49.01,48.96,49.01,283790.0,43.9744,43.9834,43.9385,43.9834,283790.0
2020-08-18 13:20:00,49.01,49.02,48.94,48.98,154983.0,43.9834,43.9924,43.9206,43.9565,154983.0
2020-08-18 13:30:00,48.98,49.0,48.9,48.96,375415.0,43.9565,43.9744,43.8847,43.9385,375415.0
2020-08-18 13:40:00,48.96,49.01,48.93,48.95,287466.0,43.9385,43.9834,43.9116,43.9295,287466.0
2020-08-18 13:50:00,48.95,48.96,48.9,48.95,214224.0,43.9295,43.9385,43.8847,43.9295,214224.0
2020-08-18 14:00:00,48.95,48.95,48.86,48.9,289975.0,43.9295,43.9295,43.8488,43.8847,289975.0
2020-08-18 14:10:00,48.9,48.91,48.82,48.83,287618.0,43.8847,43.8936,43.8129,43.8218,287618.0
2020-08-18 14:20:00,48.84,48.87,48.81,48.86,232684.0,43.8308,43.8577,43.8039,43.8488,232684.0
2020-08-18 14:30:00,48.87,48.88,48.83,48.83,222792.0,43.8577,43.8667,43.8218,43.8218,222792.0
2020-08-18 14:40:00,48.83,48.89,48.82,48.84,304026.0,43.8218,43.8757,43.8129,43.8308,304026.0
2020-08-18 14:50:00,48.85,48.9,48.82,48.87,244642.0,43.8398,43.8847,43.8129,43.8577,244642.0
2020-08-18 15:00:00,48.87,48.89,48.8,48.81,246766.0,43.8577,43.8757,43.7949,43.8039,246766.0
2020-08-18 15:10:00,48.81,48.84,48.78,48.8,375458.0,43.8039,43.8308,43.777,43.7949,375458.0
2020-08-18 15:20:00,48.8,48.82,48.73,48.76,364473.0,43.7949,43.8129,43.7321,43.759,364473.0
2020-08-18 15:30:00,48.75,48.79,48.66,48.69,445483.0,43.75,43.7859,43.6693,43.6962,445483.0
2020-08-18 15:40:00,48.69,48.72,48.67,48.71,627174.0,43.6962,43.7231,43.6783,43.7141,627174.0
2020-08-18 15:50:00,48.71,48.75,48.62,48.65,1302882.0,43.7141,43.75,43.6334,43.6603,1302882.0
2020-08-19 09:30:00,48.79,48.98,48.43,48.8,1565323.0,43.7859,43.9565,43.4629,43.7949,1565323.0
2020-08-19 09:40:00,48.79,48.86,48.69,48.8,656010.0,43.7859,43.8488,43.6962,43.7949,656010.0
2020-08-19 09:50:00,48.8,48.83,48.57,48.58,556143.0,43.7949,43.8218,43.5885,43.5975,556143.0
2020-08-19 10:00:00,48.58,48.71,48.55,48.61,391969.0,43.5975,43.7141,43.5706,43.6244,391969.0
2020-08-19 10:10:00,48.61,48.64,48.51,48.52,287030.0,43.6244,43.6513,43.5347,43.5436,287030.0
2020-08-19 10:20:00,48.52,48.61,48.51,48.57,295249.0,43.5436,43.6244,43.5347,43.5885,295249.0
2020-08-19 10:30:00,48.56,48.63,48.53,48.55,258892.0,43.5795,43.6424,43.5526,43.5706,258892.0
2020-08-19 10:40:00,48.55,48.67,48.54,48.56,275189.0,43.5706,43.6783,43.5616,43.5795,275189.0
2020-08-19 10:50:00,48.56,48.6,48.51,48.53,251881.0,43.5795,43.6154,43.5347,43.5526,251881.0
2020-08-19 11:00:00,48.53,48.55,48.49,48.49,616138.0,43.5526,43.5706,43.5167,43.5167,616138.0
2020-08-19 11:10:00,48.5,48.5,48.36,48.38,676472.0,43.5257,43.5257,43.4,43.418,676472.0
2020-08-19 11:20:00,48.37,48.4,48.32,48.38,410766.0,43.409,43.4359,43.3641,43.418,410766.0
2020-08-19 11:30:00,48.38,48.5,48.37,48.44,333881.0,43.418,43.5257,43.409,43.4718,333881.0
2020-08-19 11:40:00,48.44,48.46,48.41,48.44,457410.0,43.4718,43.4898,43.4449,43.4718,457410.0
2020-08-19 11:50:00,48.44,48.51,48.43,48.48,302605.0,43.4718,43.5347,43.4629,43.5077,302605.0
2020-08-19 12:00:00,48.48,48.52,48.47,48.52,181828.0,43.5077,43.5436,43.4988,43.5436,181828.0
2020-08-19 12:10:00,48.51,48.61,48.51,48.56,324501.0,43.5347,43.6244,43.5347,43.5795,324501.0
2020-08-19 12:20:00,48.56,48.61,48.54,48.61,200316.0,43.5795,43.6244,43.5616,43.6244,200316.0
2020-08-19 12:30:00,48.6,48.62,48.57,48.58,194917.0,43.6154,43.6334,43.5885,43.5975,194917.0
2020-08-19 12:40:00,48.58,48.59,48.52,48.55,161110.0,43.5975,43.6065,43.5436,43.5706,161110.0
2020-08-19 12:50:00,48.55,48.63,48.54,48.63,256423.0,43.5706,43.6424,43.5616,43.6424,256423.0
2020-08-19 13:00:00,48.63,48.65,48.62,48.62,192488.0,43.6424,43.6603,43.6334,43.6334,192488.0
2020-08-19 13:10:00,48.62,48.68,48.62,48.68,148157.0,43.6334,43.6872,43.6334,43.6872,148157.0
2020-08-19 13:20:00,48.68,48.71,48.66,48.69,291406.0,43.6872,43.7141,43.6693,43.6962,291406.0
2020-08-19 13:30:00,48.69,48.76,48.68,48.73,288460.0,43.6962,43.759,43.6872,43.7321,288460.0
2020-08-19 13:40:00,48.73,48.76,48.7,48.74,233466.0,43.7321,43.759,43.7052,43.7411,233466.0
2020-08-19 13:50:00,48.74,48.74,48.64,48.64,247795.0,43.7411,43.7411,43.6513,43.6513,247795.0
2020-08-19 14:00:00,48.65,48.67,48.51,48.55,331093.0,43.6603,43.6783,43.5347,43.5706,331093.0
2020-08-19 14:10:00,48.56,48.58,48.47,48.47,325855.0,43.5795,43.5975,43.4988,43.4988,325855.0
2020-08-19 14:20:00,48.48,48.5,48.3,48.32,841091.0,43.5077,43.5257,43.3462,43.3641,841091.0
2020-08-19 14:30:00,48.32,48.47,48.3,48.43,388371.0,43.3641,43.4988,43.3462,43.4629,388371.0
2020-08-19 14:40:00,48.44,48.51,48.42,48.51,356185.0,43.4718,43.5347,43.4539,43.5347,356185.0
2020-08-19 14:50:00,48.5,48.59,48.48,48.53,308538.0,43.5257,43.6065,43.5077,43.5526,308538.0
2020-08-19 15:00:00,48.54,48.55,48.46,48.48,312195.0,43.5616,43.5706,43.4898,43.5077,312195.0
2020-08-19 15:10:00,48.48,48.52,48.43,48.45,277668.0,43.5077,43.5436,43.4629,43.4808,277668.0
2020-08-19 15:20:00,48.44,48.47,48.37,48.39,407405.0,43.4718,43.4988,43.409,43.427,407405.0
2020-08-19 15:30:00,48.39,48.47,48.38,48.45,382323.0,43.427,43.4988,43.418,43.4808,382323.0
2020-08-19 15:40:00,48.44,48.5,48.32,48.33,564110.0,43.4718,43.5257,43.3641,43.3731,564110.0
2020-08-19 15:50:00,48.33,48.42,48.25,48.33,4061531.0,43.3731,43.4539,43.3013,43.3731,4061531.0
2020-08-20 09:30:00,49.81,50.2,49.26,49.4,8350932.0,44.7013,45.0513,44.2077,44.3334,8350932.0
2020-08-20 09:40:00,49.4,49.49,49.08,49.16,3417189.0,44.3334,44.4142,44.0462,44.118,3417189.0
2020-08-20 09:50:00,49.17,49.53,49.1,49.51,2615815.0,44.127,44.45,44.0642,44.4321,2615815.0
2020-08-20 10:00:00,49.51,49.57,49.32,49.4,2745492.0,44.4321,44.4859,44.2616,44.3334,2745492.0
2020-08-20 10:10:00,49.4,49.66,49.38,49.62,1472726.0,44.3334,44.5667,44.3154,44.5308,1472726.0
2020-08-20 10:20:00,49.62,49.76,49.58,49.62,1992976.0,44.5308,44.6565,44.4949,44.5308,1992976.0
2020-08-20 10:30:00,49.61,49.67,49.5,49.61,1417145.0,44.5218,44.5757,44.4231,44.5218,1417145.0
2020-08-20 10:40:00,49.6,49.63,49.42,49.51,1491653.0,44.5129,44.5398,44.3513,44.4321,1491653.0
2020-08-20 10:50:00,49.51,49.53,49.28,49.32,1342737.0,44.4321,44.45,44.2257,44.2616,1342737.0
2020-08-20 11:00:00,49.32,49.35,49.18,49.2,882388.0,44.2616,44.2885,44.1359,44.1539,882388.0
2020-08-20 11:10:00,49.2,49.34,49.19,49.3,797624.0,44.1539,44.2795,44.1449,44.2436,797624.0
2020-08-20 11:20:00,49.3,49.37,49.22,49.28,945822.0,44.2436,44.3065,44.1718,44.2257,945822.0
2020-08-20 11:30:00,49.29,49.39,49.25,49.33,1055931.0,44.2347,44.3244,44.1988,44.2706,1055931.0
2020-08-20 11:40:00,49.33,49.36,49.25,49.26,508084.0,44.2706,44.2975,44.1988,44.2077,508084.0
2020-08-20 11:50:00,49.26,49.33,49.25,49.32,645036.0,44.2077,44.2706,44.1988,44.2616,645036.0
2020-08-20 12:00:00,49.32,49.33,49.19,49.23,712505.0,44.2616,44.2706,44.1449,44.1808,712505.0
2020-08-20 12:10:00,49.23,49.23,49.13,49.16,778479.0,44.1808,44.1808,44.0911,44.118,778479.0
2020-08-20 12:20:00,49.16,49.2,49.12,49.13,658096.0,44.118,44.1539,44.0821,44.0911,658096.0
2020-08-20 12:30:00,49.13,49.14,49.05,49.13,810727.0,44.0911,44.1,44.0193,44.0911,810727.0
2020-08-20 12:40:00,49.13,49.19,49.11,49.14,523557.0,44.0911,44.1449,44.0731,44.1,523557.0
2020-08-20 12:50:00,49.15,49.17,49.05,49.05,548514.0,44.109,44.127,44.0193,44.0193,548514.0
2020-08-20 13:00:00,49.05,49.13,49.0,49.12,785226.0,44.0193,44.0911,43.9744,44.0821,785226.0
2020-08-20 13:10:00,49.11,49.17,49.08,49.11,522735.0,44.0731,44.127,44.0462,44.0731,522735.0
2020-08-20 13:20:00,49.11,49.13,49.05,49.07,362485.0,44.0731,44.0911,44.0193,44.0372,362485.0
2020-08-20 13:30:00,49.07,49.13,49.06,49.09,501146.0,44.0372,44.0911,44.0283,44.0552,501146.0
2020-08-20 13:40:00,49.09,49.1,49.02,49.04,477035.0,44.0552,44.0642,43.9924,44.0103,477035.0
2020-08-20 13:50:00,49.04,49.07,49.01,49.04,445071.0,44.0103,44.0372,43.9834,44.0103,445071.0
2020-08-20 14:00:00,49.04,49.15,49.03,49.12,496337.0,44.0103,44.109,44.0013,44.0821,496337.0
2020-08-20 14:10:00,49.12,49.18,49.11,49.14,409341.0,44.0821,44.1359,44.0731,44.1,409341.0
2020-08-20 14:20:00,49.14,49.25,49.1,49.22,978116.0,44.1,44.1988,44.0642,44.1718,978116.0
2020-08-20 14:30:00,49.21,49.24,49.19,49.2,524091.0,44.1629,44.1898,44.1449,44.1539,524091.0
2020-08-20 14:40:00,49.2,49.24,49.18,49.19,570204.0,44.1539,44.1898,44.1359,44.1449,570204.0
2020-08-20 14:50:00,49.2,49.21,49.09,49.19,589586.0,44.1539,44.1629,44.0552,44.1449,589586.0
2020-08-20 15:00:00,49.2,49.38,49.18,49.37,775446.0,44.1539,44.3154,44.1359,44.3065,775446.0
2020-08-20 15:10:00,49.37,49.38,49.27,49.28,629742.0,44.3065,44.3154,44.2167,44.2257,629742.0
2020-08-20 15:20:00,49.29,49.3,49.17,49.23,603198.0,44.2347,44.2436,44.127,44.1808,603198.0
2020-08-20 15:30:00,49.23,49.33,49.2,49.32,508113.0,44.1808,44.2706,44.1539,44.2616,508113.0
2020-08-20 15:40:00,49.32,49.39,49.3,49.32,989598.0,44.2616,44.3244,44.2436,44.2616,989598.0
2020-08-20 15:50:00,49.31,49.35,49.14,49.17,2646928.0,44.2526,44.2885,44.1,44.127,2646928.0
2020-08-21 09:30:00,49.01,49.28,48.83,48.89,3191048.0,43.9834,44.2257,43.8218,43.8757,3191048.0
2020-08-21 09:40:00,48.9,48.95,48.73,48.92,1119985.0,43.8847,43.9295,43.7321,43.9026,1119985.0
2020-08-21 09:50:00,48.93,48.93,48.81,48.88,673084.0,43.9116,43.9116,43.8039,43.8667,673084.0
2020-08-21 10:00:00,48.88,48.89,48.65,48.78,1094733.0,43.8667,43.8757,43.6603,43.777,1094733.0
2020-08-21 10:10:00,48.78,48.91,48.72,48.86,635842.0,43.777,43.8936,43.7231,43.8488,635842.0
2020-08-21 10:20:00,48.86,48.92,48.79,48.88,500729.0,43.8488,43.9026,43.7859,43.8667,500729.0
2020-08-21 10:30:00,48.88,48.91,48.8,48.9,428579.0,43.8667,43.8936,43.7949,43.8847,428579.0
2020-08-21 10:40:00,48.9,48.96,48.76,48.79,654981.0,43.8847,43.9385,43.759,43.7859,654981.0
2020-08-21 10:50:00,48.78,48.88,48.77,48.82,427816.0,43.777,43.8667,43.768,43.8129,427816.0
2020-08-21 11:00:00,48.82,48.86,48.74,48.83,430342.0,43.8129,43.8488,43.7411,43.8218,430342.0
2020-08-21 11:10:00,48.83,48.86,48.75,48.83,367568.0,43.8218,43.8488,43.75,43.8218,367568.0
2020-08-21 11:20:00,48.84,48.96,48.83,48.94,387150.0,43.8308,43.9385,43.8218,43.9206,387150.0
2020-08-21 11:30:00,48.95,48.95,48.85,48.87,426677.0,43.9295,43.9295,43.8398,43.8577,426677.0
2020-08-21 11:40:00,48.87,48.9,48.82,48.83,355570.0,43.8577,43.8847,43.8129,43.8218,355570.0
2020-08-21 11:50:00,48.83,48.89,48.8,48.81,247652.0,43.8218,43.8757,43.7949,43.8039,247652.0
2020-08-21 12:00:00,48.81,48.95,48.77,48.92,365152.0,43.8039,43.9295,43.768,43.9026,365152.0
2020-08-21 12:10:00,48.92,48.99,48.91,48.95,280186.0,43.9026,43.9654,43.8936,43.9295,280186.0
2020-08-21 12:20:00,48.95,48.98,48.92,48.98,279991.0,43.9295,43.9565,43.9026,43.9565,279991.0
2020-08-21 12:30:00,48.98,49.08,48.97,49.08,456922.0,43.9565,44.0462,43.9475,44.0462,456922.0
2020-08-21 12:40:00,49.08,49.13,49.05,49.13,352883.0,44.0462,44.0911,44.0193,44.0911,352883.0
2020-08-21 12:50:00,49.13,49.16,49.09,49.13,393150.0,44.0911,44.118,44.0552,44.0911,393150.0
2020-08-21 13:00:00,49.13,49.14,49.02,49.06,364284.0,44.0911,44.1,43.9924,44.0283,364284.0
2020-08-21 13:10:00,49.06,49.17,49.06,49.15,300283.0,44.0283,44.127,44.0283,44.109,300283.0
2020-08-21 13:20:00,49.14,49.15,49.06,49.07,276349.0,44.1,44.109,44.0283,44.0372,276349.0
2020-08-21 13:30:00,49.07,49.13,49.03,49.13,188126.0,44.0372,44.0911,44.0013,44.0911,188126.0
2020-08-21 13:40:00,49.12,49.14,49.07,49.08,315210.0,44.0821,44.1,44.0372,44.0462,315210.0
2020-08-21 13:50:00,49.09,49.09,48.96,49.02,366877.0,44.0552,44.0552,43.9385,43.9924,366877.0
2020-08-21 14:00:00,49.02,49.1,49.0,49.09,261246.0,43.9924,44.0642,43.9744,44.0552,261246.0
2020-08-21 14:10:00,49.09,49.11,49.03,49.08,329660.0,44.0552,44.0731,44.0013,44.0462,329660.0
2020-08-21 14:20:00,49.08,49.1,49.04,49.09,286974.0,44.0462,44.0642,44.0103,44.0552,286974.0
2020-08-21 14:30:00,49.09,49.12,49.07,49.11,270307.0,44.0552,44.0821,44.0372,44.0731,270307.0
2020-08-21 14:40:00,49.11,49.14,49.06,49.12,238967.0,44.0731,44.1,44.0283,44.0821,238967.0
2020-08-21 14:50:00,49.12,49.17,49.09,49.09,379108.0,44.0821,44.127,44.0552,44.0552,379108.0
2020-08-21 15:00:00,49.09,49.16,49.08,49.13,339679.0,44.0552,44.118,44.0462,44.0911,339679.0
2020-08-21 15:10:00,49.13,49.16,49.1,49.1,380692.0,44.0911,44.118,44.0642,44.0642,380692.0
2020-08-21 15:20:00,49.11,49.13,49.08,49.1,351773.0,44.0731,44.0911,44.0462,44.0642,351773.0
2020-08-21 15:30:00,49.1,49.14,49.08,49.11,364865.0,44.0642,44.1,44.0462,44.0731,364865.0
2020-08-21 15:40:00,49.11,49.17,49.09,49.15,707283.0,44.0731,44.127,44.0552,44.109,707283.0
2020-08-21 15:50:00,49.14,49.31,49.14,49.3,1959097.0,44.1,44.2526,44.1,44.2436,1959097.0
2020-08-24 09:30:00,49.28,49.4,48.82,48.93,2392339.0,44.2257,44.3334,43.8129,43.9116,2392339.0
2020-08-24 09:40:00,48.94,49.16,48.93,49.01,1086281.0,43.9206,44.118,43.9116,43.9834,1086281.0
2020-08-24 09:50:00,49.01,49.16,48.97,49.08,1016434.0,43.9834,44.118,43.9475,44.0462,1016434.0
2020-08-24 10:00:00,49.08,49.23,49.04,49.2,906956.0,44.0462,44.1808,44.0103,44.1539,906956.0
2020-08-24 10:10:00,49.2,49.31,49.19,49.25,718390.0,44.1539,44.2526,44.1449,44.1988,718390.0
2020-08-24 10:20:00,49.25,49.26,49.11,49.13,562817.0,44.1988,44.2077,44.0731,44.0911,562817.0
2020-08-24 10:30:00,49.13,49.16,49.06,49.09,638618.0,44.0911,44.118,44.0283,44.0552,638618.0
2020-08-24 10:40:00,49.1,49.16,49.02,49.15,777928.0,44.0642,44.118,43.9924,44.109,777928.0
2020-08-24 10:50:00,49.15,49.17,49.05,49.09,693189.0,44.109,44.127,44.0193,44.0552,693189.0
2020-08-24 11:00:00,49.09,49.21,49.06,49.06,554906.0,44.0552,44.1629,44.0283,44.0283,554906.0
2020-08-24 11:10:00,49.07,49.11,49.05,49.09,348158.0,44.0372,44.0731,44.0193,44.0552,348158.0
2020-08-24 11:20:00,49.09,49.11,49.08,49.09,331995.0,44.0552,44.0731,44.0462,44.0552,331995.0
2020-08-24 11:30:00,49.09,49.15,49.08,49.11,415719.0,44.0552,44.109,44.0462,44.0731,415719.0
2020-08-24 11:40:00,49.1,49.15,49.09,49.13,400037.0,44.0642,44.109,44.0552,44.0911,400037.0
2020-08-24 11:50:00,49.13,49.13,49.05,49.09,404221.0,44.0911,44.0911,44.0193,44.0552,404221.0
2020-08-24 12:00:00,49.09,49.13,49.06,49.07,300415.0,44.0552,44.0911,44.0283,44.0372,300415.0
2020-08-24 12:10:00,49.08,49.1,49.04,49.05,274413.0,44.0462,44.0642,44.0103,44.0193,274413.0
2020-08-24 12:20:00,49.05,49.06,49.01,49.01,294357.0,44.0193,44.0283,43.9834,43.9834,294357.0
2020-08-24 12:30:00,49.01,49.04,48.98,49.02,377153.0,43.9834,44.0103,43.9565,43.9924,377153.0
2020-08-24 12:40:00,49.01,49.04,48.98,49.03,240482.0,43.9834,44.0103,43.9565,44.0013,240482.0
2020-08-24 12:50:00,49.02,49.04,48.98,48.98,275924.0,43.9924,44.0103,43.9565,43.9565,275924.0
2020-08-24 13:00:00,48.98,49.01,48.94,48.97,451318.0,43.9565,43.9834,43.9206,43.9475,451318.0
2020-08-24 13:10:00,48.97,49.04,48.95,49.03,327303.0,43.9475,44.0103,43.9295,44.0013,327303.0
2020-08-24 13:20:00,49.03,49.09,49.02,49.03,284271.0,44.0013,44.0552,43.9924,44.0013,284271.0
2020-08-24 13:30:00,49.04,49.04,48.95,48.96,408545.0,44.0103,44.0103,43.9295,43.9385,408545.0
2020-08-24 13:40:00,48.96,48.97,48.88,48.9,510540.0,43.9385,43.9475,43.8667,43.8847,510540.0
2020-08-24 13:50:00,48.9,48.97,48.89,48.96,361721.0,43.8847,43.9475,43.8757,43.9385,361721.0
2020-08-24 14:00:00,48.96,48.97,48.91,48.96,223326.0,43.9385,43.9475,43.8936,43.9385,223326.0
2020-08-24 14:10:00,48.96,48.97,48.93,48.94,225175.0,43.9385,43.9475,43.9116,43.9206,225175.0
2020-08-24 14:20:00,48.94,49.0,48.91,48.94,551089.0,43.9206,43.9744,43.8936,43.9206,551089.0
2020-08-24 14:30:00,48.94,48.95,48.85,48.9,383195.0,43.9206,43.9295,43.8398,43.8847,383195.0
2020-08-24 14:40:00,48.9,48.91,48.85,48.9,259458.0,43.8847,43.8936,43.8398,43.8847,259458.0
2020-08-24 14:50:00,48.89,48.93,48.87,48.92,287439.0,43.8757,43.9116,43.8577,43.9026,287439.0
2020-08-24 15:00:00,48.92,48.93,48.85,48.89,414540.0,43.9026,43.9116,43.8398,43.8757,414540.0
2020-08-24 15:10:00,48.88,48.93,48.86,48.91,291464.0,43.8667,43.9116,43.8488,43.8936,291464.0
2020-08-24 15:20:00,48.91,48.96,48.9,48.91,402244.0,43.8936,43.9385,43.8847,43.8936,402244.0
2020-08-24 15:30:00,48.91,48.98,48.9,48.97,469962.0,43.8936,43.9565,43.8847,43.9475,469962.0
2020-08-24 15:40:00,48.98,49.05,48.96,49.03,654698.0,43.9565,44.0193,43.9385,44.0013,654698.0
2020-08-24 15:50:00,49.03,49.18,49.03,49.18,1808354.0,44.0013,44.1359,44.0013,44.1359,1808354.0
2020-08-25 09:30:00,49.3,49.88,49.26,49.69,2545939.0,44.2436,44.7642,44.2077,44.5936,2545939.0
2020-08-25 09:40:00,49.69,49.79,49.59,49.71,1269751.0,44.5936,44.6834,44.5039,44.6116,1269751.0
2020-08-25 09:50:00,49.71,49.72,49.57,49.64,795569.0,44.6116,44.6206,44.4859,44.5488,795569.0
2020-08-25 10:00:00,49.65,49.67,49.38,49.41,818255.0,44.5577,44.5757,44.3154,44.3424,818255.0
2020-08-25 10:10:00,49.41,49.52,49.34,49.48,650846.0,44.3424,44.4411,44.2795,44.4052,650846.0
2020-08-25 10:20:00,49.47,49.5,49.36,49.37,745958.0,44.3962,44.4231,44.2975,44.3065,745958.0
2020-08-25 10:30:00,49.37,49.56,49.32,49.53,675876.0,44.3065,44.477,44.2616,44.45,675876.0
2020-08-25 10:40:00,49.53,49.66,49.46,49.5,771202.0,44.45,44.5667,44.3872,44.4231,771202.0
2020-08-25 10:50:00,49.5,49.54,49.46,49.5,359561.0,44.4231,44.459,44.3872,44.4231,359561.0
2020-08-25 11:00:00,49.5,49.57,49.44,49.48,541362.0,44.4231,44.4859,44.3693,44.4052,541362.0
2020-08-25 11:10:00,49.48,49.49,49.36,49.38,474478.0,44.4052,44.4142,44.2975,44.3154,474478.0
2020-08-25 11:20:00,49.38,49.44,49.34,49.44,527007.0,44.3154,44.3693,44.2795,44.3693,527007.0
2020-08-25 11:30:00,49.44,49.44,49.34,49.35,315046.0,44.3693,44.3693,44.2795,44.2885,315046.0
2020-08-25 11:40:00,49.36,49.38,49.28,49.31,630534.0,44.2975,44.3154,44.2257,44.2526,630534.0
2020-08-25 11:50:00,49.32,49.39,49.31,49.39,323447.0,44.2616,44.3244,44.2526,44.3244,323447.0
2020-08-25 12:00:00,49.4,49.4,49.22,49.29,517381.0,44.3334,44.3334,44.1718,44.2347,517381.0
2020-08-25 12:10:00,49.29,49.35,49.26,49.32,335232.0,44.2347,44.2885,44.2077,44.2616,335232.0
2020-08-25 12:20:00,49.33,49.33,49.26,49.29,233692.0,44.2706,44.2706,44.2077,44.2347,233692.0
2020-08-25 12:30:00,49.29,49.33,49.28,49.3,226274.0,44.2347,44.2706,44.2257,44.2436,226274.0
2020-08-25 12:40:00,49.3,49.3,49.25,49.27,239886.0,44.2436,44.2436,44.1988,44.2167,239886.0
2020-08-25 12:50:00,49.27,49.3,49.22,49.29,254537.0,44.2167,44.2436,44.1718,44.2347,254537.0
2020-08-25 13:00:00,49.29,49.32,49.21,49.26,337751.0,44.2347,44.2616,44.1629,44.2077,337751.0
2020-08-25 13:10:00,49.26,49.31,49.23,49.3,256323.0,44.2077,44.2526,44.1808,44.2436,256323.0
2020-08-25 13:20:00,49.3,49.33,49.28,49.3,284115.0,44.2436,44.2706,44.2257,44.2436,284115.0
2020-08-25 13:30:00,49.3,49.44,49.3,49.43,355636.0,44.2436,44.3693,44.2436,44.3603,355636.0
2020-08-25 13:40:00,49.43,49.47,49.4,49.41,319758.0,44.3603,44.3962,44.3334,44.3424,319758.0
2020-08-25 13:50:00,49.41,49.43,49.36,49.36,288068.0,44.3424,44.3603,44.2975,44.2975,288068.0
2020-08-25 14:00:00,49.36,49.37,49.3,49.32,418604.0,44.2975,44.3065,44.2436,44.2616,418604.0
2020-08-25 14:10:00,49.32,49.36,49.25,49.34,477241.0,44.2616,44.2975,44.1988,44.2795,477241.0
2020-08-25 14:20:00,49.34,49.39,49.34,49.38,223051.0,44.2795,44.3244,44.2795,44.3154,223051.0
2020-08-25 14:30:00,49.38,49.45,49.38,49.43,338177.0,44.3154,44.3783,44.3154,44.3603,338177.0
2020-08-25 14:40:00,49.43,49.45,49.4,49.42,322444.0,44.3603,44.3783,44.3334,44.3513,322444.0
2020-08-25 14:50:00,49.41,49.44,49.41,49.41,308808.0,44.3424,44.3693,44.3424,44.3424,308808.0
2020-08-25 15:00:00,49.41,49.47,49.4,49.43,391260.0,44.3424,44.3962,44.3334,44.3603,391260.0
2020-08-25 15:10:00,49.43,49.47,49.42,49.46,302362.0,44.3603,44.3962,44.3513,44.3872,302362.0
2020-08-25 15:20:00,49.47,49.48,49.42,49.45,387363.0,44.3962,44.4052,44.3513,44.3783,387363.0
2020-08-25 15:30:00,49.45,49.48,49.44,49.48,452114.0,44.3783,44.4052,44.3693,44.4052,452114.0
2020-08-25 15:40:00,49.47,49.49,49.44,49.47,573350.0,44.3962,44.4142,44.3693,44.3962,573350.0
2020-08-25 15:50:00,49.47,49.47,49.39,49.44,1568415.0,44.3962,44.3962,44.3244,44.3693,1568415.0
2020-08-26 09:30:00,49.35,49.52,49.23,49.48,1397200.0,44.2885,44.4411,44.1808,44.4052,1397200.0
2020-08-26 09:40:00,49.47,49.5,49.26,49.32,756181.0,44.3962,44.4231,44.2077,44.2616,756181.0
2020-08-26 09:50:00,49.32,49.43,49.27,49.41,575176.0,44.2616,44.3603,44.2167,44.3424,575176.0
2020-08-26 10:00:00,49.41,49.5,49.39,49.48,553139.0,44.3424,44.4231,44.3244,44.4052,553139.0
2020-08-26 10:10:00,49.48,49.5,49.34,49.41,506122.0,44.4052,44.4231,44.2795,44.3424,506122.0
2020-08-26 10:20:00,49.42,49.51,49.37,49.47,518408.0,44.3513,44.4321,44.3065,44.3962,518408.0
2020-08-26 10:30:00,49.46,49.5,49.4,49.43,431838.0,44.3872,44.4231,44.3334,44.3603,431838.0
2020-08-26 10:40:00,49.43,49.5,49.42,49.48,436519.0,44.3603,44.4231,44.3513,44.4052,436519.0
2020-08-26 10:50:00,49.48,49.56,49.44,49.46,549748.0,44.4052,44.477,44.3693,44.3872,549748.0
2020-08-26 11:00:00,49.47,49.48,49.38,49.43,492510.0,44.3962,44.4052,44.3154,44.3603,492510.0
2020-08-26 11:10:00,49.43,49.49,49.38,49.4,434195.0,44.3603,44.4142,44.3154,44.3334,434195.0
2020-08-26 11:20:00,49.4,49.49,49.4,49.46,270488.0,44.3334,44.4142,44.3334,44.3872,270488.0
2020-08-26 11:30:00,49.47,49.53,49.45,49.53,453898.0,44.3962,44.45,44.3783,44.45,453898.0
2020-08-26 11:40:00,49.53,49.57,49.52,49.52,461465.0,44.45,44.4859,44.4411,44.4411,461465.0
2020-08-26 11:50:00,49.52,49.55,49.49,49.53,294055.0,44.4411,44.468,44.4142,44.45,294055.0
2020-08-26 12:00:00,49.53,49.6,49.48,49.59,453587.0,44.45,44.5129,44.4052,44.5039,453587.0
2020-08-26 12:10:00,49.6,49.65,49.55,49.62,427629.0,44.5129,44.5577,44.468,44.5308,427629.0
2020-08-26 12:20:00,49.61,49.66,49.59,49.63,295980.0,44.5218,44.5667,44.5039,44.5398,295980.0
2020-08-26 12:30:00,49.63,49.64,49.6,49.63,253735.0,44.5398,44.5488,44.5129,44.5398,253735.0
2020-08-26 12:40:00,49.63,49.67,49.58,49.59,395176.0,44.5398,44.5757,44.4949,44.5039,395176.0
2020-08-26 12:50:00,49.59,49.64,49.58,49.59,279033.0,44.5039,44.5488,44.4949,44.5039,279033.0
2020-08-26 13:00:00,49.59,49.61,49.54,49.54,348884.0,44.5039,44.5218,44.459,44.459,348884.0
2020-08-26 13:10:00,49.54,49.57,49.51,49.55,324480.0,44.459,44.4859,44.4321,44.468,324480.0
2020-08-26 13:20:00,49.55,49.56,49.52,49.54,191895.0,44.468,44.477,44.4411,44.459,191895.0
2020-08-26 13:30:00,49.53,49.59,49.52,49.57,283881.0,44.45,44.5039,44.4411,44.4859,283881.0
2020-08-26 13:40:00,49.58,49.58,49.51,49.53,248563.0,44.4949,44.4949,44.4321,44.45,248563.0
2020-08-26 13:50:00,49.52,49.57,49.51,49.56,215886.0,44.4411,44.4859,44.4321,44.477,215886.0
2020-08-26 14:00:00,49.57,49.61,49.53,49.59,302490.0,44.4859,44.5218,44.45,44.5039,302490.0
2020-08-26 14:10:00,49.6,49.6,49.54,49.56,265221.0,44.5129,44.5129,44.459,44.477,265221.0
2020-08-26 14:20:00,49.56,49.62,49.55,49.61,364217.0,44.477,44.5308,44.468,44.5218,364217.0
2020-08-26 14:30:00,49.61,49.62,49.47,49.48,434150.0,44.5218,44.5308,44.3962,44.4052,434150.0
2020-08-26 14:40:00,49.48,49.5,49.43,49.48,345881.0,44.4052,44.4231,44.3603,44.4052,345881.0
2020-08-26 14:50:00,49.48,49.51,49.41,49.42,314842.0,44.4052,44.4321,44.3424,44.3513,314842.0
2020-08-26 15:00:00,49.42,49.54,49.4,49.53,364792.0,44.3513,44.459,44.3334,44.45,364792.0
2020-08-26 15:10:00,49.53,49.57,49.52,49.57,292454.0,44.45,44.4859,44.4411,44.4859,292454.0
2020-08-26 15:20:00,49.57,49.62,49.56,49.59,428634.0,44.4859,44.5308,44.477,44.5039,428634.0
2020-08-26 15:30:00,49.59,49.6,49.51,49.51,558208.0,44.5039,44.5129,44.4321,44.4321,558208.0
2020-08-26 15:40:00,49.52,49.55,49.47,49.51,549949.0,44.4411,44.468,44.3962,44.4321,549949.0
2020-08-26 15:50:00,49.51,49.58,49.49,49.55,1121189.0,44.4321,44.4949,44.4142,44.468,1121189.0
2020-08-27 09:30:00,49.77,49.93,49.36,49.38,1794713.0,44.6654,44.809,44.2975,44.3154,1794713.0
2020-08-27 09:40:00,49.38,49.47,49.33,49.38,827180.0,44.3154,44.3962,44.2706,44.3154,827180.0
2020-08-27 09:50:00,49.38,49.48,49.32,49.39,756820.0,44.3154,44.4052,44.2616,44.3244,756820.0
2020-08-27 10:00:00,49.4,49.42,49.21,49.26,840102.0,44.3334,44.3513,44.1629,44.2077,840102.0
2020-08-27 10:10:00,49.25,49.48,49.17,49.47,826642.0,44.1988,44.4052,44.127,44.3962,826642.0
2020-08-27 10:20:00,49.47,49.64,49.44,49.62,674044.0,44.3962,44.5488,44.3693,44.5308,674044.0
2020-08-27 10:30:00,49.63,49.69,49.6,49.67,582605.0,44.5398,44.5936,44.5129,44.5757,582605.0
2020-08-27 10:40:00,49.68,49.69,49.58,49.65,496408.0,44.5847,44.5936,44.4949,44.5577,496408.0
2020-08-27 10:50:00,49.64,49.82,49.61,49.78,543927.0,44.5488,44.7103,44.5218,44.6744,543927.0
2020-08-27 11:00:00,49.78,49.8,49.67,49.7,392782.0,44.6744,44.6924,44.5757,44.6026,392782.0
2020-08-27 11:10:00,49.7,49.73,49.57,49.61,441908.0,44.6026,44.6295,44.4859,44.5218,441908.0
2020-08-27 11:20:00,49.6,49.63,49.54,49.58,412887.0,44.5129,44.5398,44.459,44.4949,412887.0
2020-08-27 11:30:00,49.58,49.63,49.52,49.61,286693.0,44.4949,44.5398,44.4411,44.5218,286693.0
2020-08-27 11:40:00,49.6,49.7,49.6,49.66,299930.0,44.5129,44.6026,44.5129,44.5667,299930.0
2020-08-27 11:50:00,49.67,49.7,49.58,49.59,259258.0,44.5757,44.6026,44.4949,44.5039,259258.0
2020-08-27 12:00:00,49.59,49.6,49.46,49.5,448620.0,44.5039,44.5129,44.3872,44.4231,448620.0
2020-08-27 12:10:00,49.5,49.51,49.42,49.43,264382.0,44.4231,44.4321,44.3513,44.3603,264382.0
2020-08-27 12:20:00,49.42,49.43,49.34,49.36,323412.0,44.3513,44.3603,44.2795,44.2975,323412.0
2020-08-27 12:30:00,49.36,49.39,49.29,49.36,364361.0,44.2975,44.3244,44.2347,44.2975,364361.0
2020-08-27 12:40:00,49.36,49.37,49.22,49.25,456924.0,44.2975,44.3065,44.1718,44.1988,456924.0
2020-08-27 12:50:00,49.26,49.29,49.19,49.25,530931.0,44.2077,44.2347,44.1449,44.1988,530931.0
2020-08-27 13:00:00,49.25,49.34,49.2,49.3,435386.0,44.1988,44.2795,44.1539,44.2436,435386.0
2020-08-27 13:10:00,49.3,49.38,49.26,49.28,350536.0,44.2436,44.3154,44.2077,44.2257,350536.0
2020-08-27 13:20:00,49.28,49.42,49.27,49.39,281056.0,44.2257,44.3513,44.2167,44.3244,281056.0
2020-08-27 13:30:00,49.38,49.4,49.34,49.36,280306.0,44.3154,44.3334,44.2795,44.2975,280306.0
2020-08-27 13:40:00,49.36,49.4,49.34,49.39,267948.0,44.2975,44.3334,44.2795,44.3244,267948.0
2020-08-27 13:50:00,49.38,49.47,49.33,49.46,359859.0,44.3154,44.3962,44.2706,44.3872,359859.0
2020-08-27 14:00:00,49.46,49.53,49.46,49.48,473984.0,44.3872,44.45,44.3872,44.4052,473984.0
2020-08-27 14:10:00,49.48,49.57,49.47,49.55,240189.0,44.4052,44.4859,44.3962,44.468,240189.0
2020-08-27 14:20:00,49.55,49.56,49.49,49.55,312349.0,44.468,44.477,44.4142,44.468,312349.0
2020-08-27 14:30:00,49.55,49.56,49.5,49.53,279969.0,44.468,44.477,44.4231,44.45,279969.0
2020-08-27 14:40:00,49.54,49.62,49.53,49.54,358822.0,44.459,44.5308,44.45,44.459,358822.0
2020-08-27 14:50:00,49.55,49.58,49.51,49.55,282645.0,44.468,44.4949,44.4321,44.468,282645.0
2020-08-27 15:00:00,49.54,49.61,49.52,49.57,332055.0,44.459,44.5218,44.4411,44.4859,332055.0
2020-08-27 15:10:00,49.57,49.65,49.56,49.64,363584.0,44.4859,44.5577,44.477,44.5488,363584.0
2020-08-27 15:20:00,49.63,49.68,49.58,49.59,357270.0,44.5398,44.5847,44.4949,44.5039,357270.0
2020-08-27 15:30:00,49.6,49.66,49.59,49.59,351723.0,44.5129,44.5667,44.5039,44.5039,351723.0
2020-08-27 15:40:00,49.59,49.62,49.5,49.55,514117.0,44.5039,44.5308,44.4231,44.468,514117.0
2020-08-27 15:50:00,49.54,49.54,49.38,49.4,1638496.0,44.459,44.459,44.3154,44.3334,1638496.0
2020-08-28 09:30:00,49.53,49.65,49.46,49.6,1616879.0,44.45,44.5577,44.3872,44.5129,1616879.0
2020-08-28 09:40:00,49.6,49.98,49.56,49.9,1183280.0,44.5129,44.8539,44.477,44.7821,1183280.0
2020-08-28 09:50:00,49.9,50.38,49.87,50.32,2145756.0,44.7821,45.2129,44.7552,45.159,2145756.0
2020-08-28 10:00:00,50.31,50.57,50.25,50.51,1637169.0,45.15,45.3834,45.0962,45.3295,1637169.0
2020-08-28 10:10:00,50.51,50.59,50.43,50.58,1615189.0,45.3295,45.4013,45.2577,45.3924,1615189.0
2020-08-28 10:20:00,50.58,50.8,50.57,50.66,1417497.0,45.3924,45.5898,45.3834,45.4642,1417497.0
2020-08-28 10:30:00,50.66,50.69,50.36,50.49,1207159.0,45.4642,45.4911,45.1949,45.3116,1207159.0
2020-08-28 10:40:00,50.48,50.51,50.2,50.28,1527818.0,45.3026,45.3295,45.0513,45.1231,1527818.0
2020-08-28 10:50:00,50.28,50.29,50.16,50.26,669770.0,45.1231,45.1321,45.0154,45.1052,669770.0
2020-08-28 11:00:00,50.26,50.31,50.17,50.25,695916.0,45.1052,45.15,45.0244,45.0962,695916.0
2020-08-28 11:10:00,50.25,50.28,50.19,50.22,566982.0,45.0962,45.1231,45.0424,45.0693,566982.0
2020-08-28 11:20:00,50.22,50.34,50.2,50.34,686901.0,45.0693,45.177,45.0513,45.177,686901.0
2020-08-28 11:30:00,50.33,50.36,50.28,50.34,457722.0,45.168,45.1949,45.1231,45.177,457722.0
2020-08-28 11:40:00,50.33,50.35,50.23,50.26,322549.0,45.168,45.1859,45.0783,45.1052,322549.0
2020-08-28 11:50:00,50.26,50.4,50.21,50.4,671123.0,45.1052,45.2308,45.0603,45.2308,671123.0
2020-08-28 12:00:00,50.39,50.45,50.36,50.39,636722.0,45.2218,45.2757,45.1949,45.2218,636722.0
2020-08-28 12:10:00,50.38,50.49,50.38,50.39,675898.0,45.2129,45.3116,45.2129,45.2218,675898.0
2020-08-28 12:20:00,50.4,50.41,50.34,50.38,439846.0,45.2308,45.2398,45.177,45.2129,439846.0
2020-08-28 12:30:00,50.38,50.41,50.3,50.3,357550.0,45.2129,45.2398,45.1411,45.1411,357550.0
2020-08-28 12:40:00,50.3,50.36,50.29,50.33,339245.0,45.1411,45.1949,45.1321,45.168,339245.0
2020-08-28 12:50:00,50.34,50.34,50.25,50.31,384588.0,45.177,45.177,45.0962,45.15,384588.0
2020-08-28 13:00:00,50.32,50.45,50.31,50.4,494600.0,45.159,45.2757,45.15,45.2308,494600.0
2020-08-28 13:10:00,50.4,50.41,50.31,50.32,412170.0,45.2308,45.2398,45.15,45.159,412170.0
2020-08-28 13:20:00,50.33,50.37,50.3,50.32,353647.0,45.168,45.2039,45.1411,45.159,353647.0
2020-08-28 13:30:00,50.33,50.37,50.27,50.34,277895.0,45.168,45.2039,45.1142,45.177,277895.0
2020-08-28 13:40:00,50.34,50.37,50.32,50.34,241309.0,45.177,45.2039,45.159,45.177,241309.0
2020-08-28 13:50:00,50.34,50.44,50.33,50.42,265095.0,45.177,45.2667,45.168,45.2488,265095.0
2020-08-28 14:00:00,50.43,50.47,50.37,50.44,491829.0,45.2577,45.2936,45.2039,45.2667,491829.0
2020-08-28 14:10:00,50.44,50.47,50.41,50.47,289313.0,45.2667,45.2936,45.2398,45.2936,289313.0
2020-08-28 14:20:00,50.47,50.5,50.44,50.46,565351.0,45.2936,45.3206,45.2667,45.2847,565351.0
2020-08-28 14:30:00,50.46,50.48,50.33,50.34,444183.0,45.2847,45.3026,45.168,45.177,444183.0
2020-08-28 14:40:00,50.34,50.39,50.31,50.35,449582.0,45.177,45.2218,45.15,45.1859,449582.0
2020-08-28 14:50:00,50.35,50.36,50.26,50.27,492275.0,45.1859,45.1949,45.1052,45.1142,492275.0
2020-08-28 15:00:00,50.27,50.39,50.25,50.38,498191.0,45.1142,45.2218,45.0962,45.2129,498191.0
2020-08-28 15:10:00,50.39,50.44,50.36,50.42,446896.0,45.2218,45.2667,45.1949,45.2488,446896.0
2020-08-28 15:20:00,50.43,50.45,50.39,50.44,489863.0,45.2577,45.2757,45.2218,45.2667,489863.0
2020-08-28 15:30:00,50.44,50.5,50.42,50.42,711363.0,45.2667,45.3206,45.2488,45.2488,711363.0
2020-08-28 15:40:00,50.43,50.53,50.41,50.46,908778.0,45.2577,45.3475,45.2398,45.2847,908778.0
2020-08-28 15:50:00,50.46,50.52,50.36,50.43,2499303.0,45.2847,45.3385,45.1949,45.2577,2499303.0
2020-08-31 09:30:00,51.0,51.12,50.47,50.66,2976053.0,45.7693,45.877,45.2936,45.4642,2976053.0
2020-08-31 09:40:00,50.67,50.68,50.32,50.49,1210913.0,45.4731,45.4821,45.159,45.3116,1210913.0
2020-08-31 09:50:00,50.5,50.58,50.44,50.58,800356.0,45.3206,45.3924,45.2667,45.3924,800356.0
2020-08-31 10:00:00,50.58,50.72,50.54,50.7,982220.0,45.3924,45.518,45.3565,45.5,982220.0
2020-08-31 10:10:00,50.7,50.71,50.45,50.53,869313.0,45.5,45.509,45.2757,45.3475,869313.0
2020-08-31 10:20:00,50.52,50.64,50.44,50.62,647130.0,45.3385,45.4462,45.2667,45.4283,647130.0
2020-08-31 10:30:00,50.62,50.8,50.6,50.76,1012203.0,45.4283,45.5898,45.4103,45.5539,1012203.0
2020-08-31 10:40:00,50.77,50.87,50.71,50.86,850723.0,45.5629,45.6526,45.509,45.6436,850723.0
2020-08-31 10:50:00,50.86,50.93,50.78,50.82,741944.0,45.6436,45.7065,45.5718,45.6077,741944.0
2020-08-31 11:00:00,50.82,50.83,50.72,50.76,486724.0,45.6077,45.6167,45.518,45.5539,486724.0
2020-08-31 11:10:00,50.75,50.9,50.71,50.87,557083.0,45.5449,45.6795,45.509,45.6526,557083.0
2020-08-31 11:20:00,50.87,50.89,50.7,50.71,687052.0,45.6526,45.6706,45.5,45.509,687052.0
2020-08-31 11:30:00,50.71,50.89,50.71,50.89,655682.0,45.509,45.6706,45.509,45.6706,655682.0
2020-08-31 11:40:00,50.89,50.93,50.83,50.9,597761.0,45.6706,45.7065,45.6167,45.6795,597761.0
2020-08-31 11:50:00,50.89,50.97,50.8,50.8,580714.0,45.6706,45.7424,45.5898,45.5898,580714.0
2020-08-31 12:00:00,50.81,50.94,50.78,50.86,467221.0,45.5988,45.7154,45.5718,45.6436,467221.0
2020-08-31 12:10:00,50.87,50.98,50.85,50.98,539600.0,45.6526,45.7513,45.6347,45.7513,539600.0
2020-08-31 12:20:00,50.97,51.1,50.95,51.09,731853.0,45.7424,45.859,45.7244,45.85,731853.0
2020-08-31 12:30:00,51.08,51.32,51.08,51.27,1076083.0,45.8411,46.0565,45.8411,46.0116,1076083.0
2020-08-31 12:40:00,51.27,51.29,51.08,51.18,983864.0,46.0116,46.0295,45.8411,45.9308,983864.0
2020-08-31 12:50:00,51.18,51.29,51.17,51.25,482438.0,45.9308,46.0295,45.9218,45.9936,482438.0
2020-08-31 13:00:00,51.25,51.35,51.18,51.3,769182.0,45.9936,46.0834,45.9308,46.0385,769182.0
2020-08-31 13:10:00,51.3,51.43,51.28,51.37,650537.0,46.0385,46.1552,46.0206,46.1013,650537.0
2020-08-31 13:20:00,51.37,51.48,51.35,51.48,641462.0,46.1013,46.2001,46.0834,46.2001,641462.0
2020-08-31 13:30:00,51.48,51.5,51.37,51.41,1018957.0,46.2001,46.218,46.1013,46.1372,1018957.0
2020-08-31 13:40:00,51.41,51.41,51.27,51.4,547451.0,46.1372,46.1372,46.0116,46.1283,547451.0
2020-08-31 13:50:00,51.39,51.4,51.27,51.3,592684.0,46.1193,46.1283,46.0116,46.0385,592684.0
2020-08-31 14:00:00,51.3,51.31,51.16,51.24,691620.0,46.0385,46.0475,45.9129,45.9847,691620.0
2020-08-31 14:10:00,51.24,51.34,51.24,51.27,437024.0,45.9847,46.0744,45.9847,46.0116,437024.0
2020-08-31 14:20:00,51.26,51.28,51.21,51.24,404489.0,46.0026,46.0206,45.9577,45.9847,404489.0
2020-08-31 14:30:00,51.23,51.3,51.23,51.26,434595.0,45.9757,46.0385,45.9757,46.0026,434595.0
2020-08-31 14:40:00,51.27,51.3,51.2,51.24,536322.0,46.0116,46.0385,45.9488,45.9847,536322.0
2020-08-31 14:50:00,51.24,51.26,51.18,51.2,403093.0,45.9847,46.0026,45.9308,45.9488,403093.0
2020-08-31 15:00:00,51.2,51.25,51.13,51.23,551861.0,45.9488,45.9936,45.8859,45.9757,551861.0
2020-08-31 15:10:00,51.23,51.26,51.13,51.14,433780.0,45.9757,46.0026,45.8859,45.8949,433780.0
2020-08-31 15:20:00,51.14,51.14,51.01,51.14,660814.0,45.8949,45.8949,45.7783,45.8949,660814.0
2020-08-31 15:30:00,51.14,51.16,51.06,51.13,499227.0,45.8949,45.9129,45.8231,45.8859,499227.0
2020-08-31 15:40:00,51.14,51.21,51.06,51.17,656054.0,45.8949,45.9577,45.8231,45.9218,656054.0
2020-08-31 15:50:00,51.16,51.17,50.9,50.92,3200706.0,45.9129,45.9218,45.6795,45.6975,3200706.0
2020-09-01 09:30:00,50.91,51.0,50.22,50.45,2874586.0,45.6885,45.7693,45.0693,45.2757,2874586.0
2020-09-01 09:40:00,50.45,50.67,50.37,50.6,971835.0,45.2757,45.4731,45.2039,45.4103,971835.0
2020-09-01 09:50:00,50.6,50.76,50.52,50.55,1200387.0,45.4103,45.5539,45.3385,45.3654,1200387.0
2020-09-01 10:00:00,50.56,50.7,50.53,50.63,796228.0,45.3744,45.5,45.3475,45.4372,796228.0
2020-09-01 10:10:00,50.63,50.81,50.53,50.58,935764.0,45.4372,45.5988,45.3475,45.3924,935764.0
2020-09-01 10:20:00,50.57,50.63,50.48,50.61,679542.0,45.3834,45.4372,45.3026,45.4193,679542.0
2020-09-01 10:30:00,50.61,50.62,50.49,50.59,628398.0,45.4193,45.4283,45.3116,45.4013,628398.0
2020-09-01 10:40:00,50.59,50.61,50.49,50.51,501511.0,45.4013,45.4193,45.3116,45.3295,501511.0
2020-09-01 10:50:00,50.51,50.51,50.38,50.38,569754.0,45.3295,45.3295,45.2129,45.2129,569754.0
2020-09-01 11:00:00,50.39,50.5,50.32,50.47,466565.0,45.2218,45.3206,45.159,45.2936,466565.0
2020-09-01 11:10:00,50.47,50.55,50.46,50.51,421564.0,45.2936,45.3654,45.2847,45.3295,421564.0
2020-09-01 11:20:00,50.5,50.58,50.47,50.55,485522.0,45.3206,45.3924,45.2936,45.3654,485522.0
2020-09-01 11:30:00,50.55,50.58,50.45,50.53,364765.0,45.3654,45.3924,45.2757,45.3475,364765.0
2020-09-01 11:40:00,50.53,50.56,50.48,50.55,251012.0,45.3475,45.3744,45.3026,45.3654,251012.0
2020-09-01 11:50:00,50.54,50.58,50.49,50.52,293896.0,45.3565,45.3924,45.3116,45.3385,293896.0
2020-09-01 12:00:00,50.51,50.65,50.5,50.64,275631.0,45.3295,45.4552,45.3206,45.4462,275631.0
2020-09-01 12:10:00,50.64,50.65,50.58,50.63,271402.0,45.4462,45.4552,45.3924,45.4372,271402.0
2020-09-01 12:20:00,50.64,50.68,50.6,50.68,379910.0,45.4462,45.4821,45.4103,45.4821,379910.0
2020-09-01 12:30:00,50.68,50.72,50.65,50.7,383989.0,45.4821,45.518,45.4552,45.5,383989.0
2020-09-01 12:40:00,50.7,50.71,50.57,50.6,288618.0,45.5,45.509,45.3834,45.4103,288618.0
2020-09-01 12:50:00,50.59,50.7,50.58,50.66,207857.0,45.4013,45.5,45.3924,45.4642,207857.0
2020-09-01 13:00:00,50.66,50.7,50.59,50.69,448151.0,45.4642,45.5,45.4013,45.4911,448151.0
2020-09-01 13:10:00,50.69,50.72,50.63,50.68,267392.0,45.4911,45.518,45.4372,45.4821,267392.0
2020-09-01 13:20:00,50.68,50.68,50.63,50.64,188154.0,45.4821,45.4821,45.4372,45.4462,188154.0
2020-09-01 13:30:00,50.63,50.65,50.58,50.6,271839.0,45.4372,45.4552,45.3924,45.4103,271839.0
2020-09-01 13:40:00,50.6,50.64,50.56,50.6,312878.0,45.4103,45.4462,45.3744,45.4103,312878.0
2020-09-01 13:50:00,50.6,50.64,50.57,50.61,224049.0,45.4103,45.4462,45.3834,45.4193,224049.0
2020-09-01 14:00:00,50.61,50.63,50.57,50.57,264934.0,45.4193,45.4372,45.3834,45.3834,264934.0
2020-09-01 14:10:00,50.58,50.62,50.56,50.6,312154.0,45.3924,45.4283,45.3744,45.4103,312154.0
2020-09-01 14:20:00,50.6,50.67,50.6,50.65,288203.0,45.4103,45.4731,45.4103,45.4552,288203.0
2020-09-01 14:30:00,50.65,50.7,50.63,50.69,320448.0,45.4552,45.5,45.4372,45.4911,320448.0
2020-09-01 14:40:00,50.68,50.7,50.64,50.66,303188.0,45.4821,45.5,45.4462,45.4642,303188.0
2020-09-01 14:50:00,50.67,50.69,50.59,50.61,521344.0,45.4731,45.4911,45.4013,45.4193,521344.0
2020-09-01 15:00:00,50.6,50.71,50.6,50.71,383582.0,45.4103,45.509,45.4103,45.509,383582.0
2020-09-01 15:10:00,50.71,50.72,50.57,50.66,434285.0,45.509,45.518,45.3834,45.4642,434285.0
2020-09-01 15:20:00,50.66,50.67,50.59,50.59,369940.0,45.4642,45.4731,45.4013,45.4013,369940.0
2020-09-01 15:30:00,50.6,50.68,50.59,50.66,495367.0,45.4103,45.4821,45.4013,45.4642,495367.0
2020-09-01 15:40:00,50.66,50.72,50.63,50.64,488631.0,45.4642,45.518,45.4372,45.4462,488631.0
2020-09-01 15:50:00,50.63,50.84,50.61,50.8,1430595.0,45.4372,45.6257,45.4193,45.5898,1430595.0
2020-09-02 09:30:00,51.15,52.0,51.09,51.95,3827481.0,45.9039,46.6667,45.85,46.6218,3827481.0
2020-09-02 09:40:00,51.94,51.99,51.6,51.65,1377140.0,46.6129,46.6577,46.3077,46.3526,1377140.0
2020-09-02 09:50:00,51.65,51.84,51.5,51.76,1638905.0,46.3526,46.5231,46.218,46.4513,1638905.0
2020-09-02 10:00:00,51.77,51.93,51.71,51.79,1100229.0,46.4603,46.6039,46.4065,46.4783,1100229.0
2020-09-02 10:10:00,51.78,52.03,51.73,51.99,1712388.0,46.4693,46.6936,46.4244,46.6577,1712388.0
2020-09-02 10:20:00,51.99,52.01,51.69,51.8,1120288.0,46.6577,46.6757,46.3885,46.4872,1120288.0
2020-09-02 10:30:00,51.8,51.89,51.74,51.88,919886.0,46.4872,46.568,46.4334,46.559,919886.0
2020-09-02 10:40:00,51.88,51.97,51.8,51.87,912534.0,46.559,46.6398,46.4872,46.5501,912534.0
2020-09-02 10:50:00,51.87,52.01,51.86,51.94,1474469.0,46.5501,46.6757,46.5411,46.6129,1474469.0
2020-09-02 11:00:00,51.94,51.96,51.82,51.87,631813.0,46.6129,46.6308,46.5052,46.5501,631813.0
2020-09-02 11:10:00,51.86,52.16,51.85,52.15,1853942.0,46.5411,46.8103,46.5321,46.8013,1853942.0
2020-09-02 11:20:00,52.14,52.52,52.13,52.51,3027264.0,46.7924,47.1334,46.7834,47.1244,3027264.0
2020-09-02 11:30:00,52.52,52.68,51.97,52.03,2356968.0,47.1334,47.277,46.6398,46.6936,2356968.0
2020-09-02 11:40:00,52.03,52.25,52.0,52.14,1215889.0,46.6936,46.8911,46.6667,46.7924,1215889.0
2020-09-02 11:50:00,52.13,52.16,51.99,52.1,890950.0,46.7834,46.8103,46.6577,46.7565,890950.0
2020-09-02 12:00:00,52.11,52.19,51.55,51.62,1421041.0,46.7654,46.8372,46.2629,46.3257,1421041.0
2020-09-02 12:10:00,51.62,51.97,51.61,51.96,1067269.0,46.3257,46.6398,46.3167,46.6308,1067269.0
2020-09-02 12:20:00,51.96,52.12,51.86,52.09,797665.0,46.6308,46.7744,46.5411,46.7475,797665.0
2020-09-02 12:30:00,52.09,52.25,52.03,52.23,1597883.0,46.7475,46.8911,46.6936,46.8731,1597883.0
2020-09-02 12:40:00,52.23,52.43,52.2,52.27,1320525.0,46.8731,47.0526,46.8462,46.909,1320525.0
2020-09-02 12:50:00,52.27,52.29,52.06,52.06,759914.0,46.909,46.927,46.7206,46.7206,759914.0
2020-09-02 13:00:00,52.06,52.16,52.01,52.15,644545.0,46.7206,46.8103,46.6757,46.8013,644545.0
2020-09-02 13:10:00,52.15,52.22,52.07,52.17,420908.0,46.8013,46.8642,46.7295,46.8193,420908.0
2020-09-02 13:20:00,52.18,52.26,52.16,52.2,397239.0,46.8283,46.9001,46.8103,46.8462,397239.0
2020-09-02 13:30:00,52.21,52.22,52.08,52.17,446438.0,46.8552,46.8642,46.7385,46.8193,446438.0
2020-09-02 13:40:00,52.17,52.25,52.12,52.25,376014.0,46.8193,46.8911,46.7744,46.8911,376014.0
2020-09-02 13:50:00,52.24,52.37,52.24,52.29,529557.0,46.8821,46.9988,46.8821,46.927,529557.0
2020-09-02 14:00:00,52.29,52.36,52.27,52.36,494588.0,46.927,46.9898,46.909,46.9898,494588.0
2020-09-02 14:10:00,52.36,52.37,52.27,52.27,496406.0,46.9898,46.9988,46.909,46.909,496406.0
2020-09-02 14:20:00,52.27,52.46,52.26,52.45,525598.0,46.909,47.0795,46.9001,47.0706,525598.0
2020-09-02 14:30:00,52.46,52.46,52.35,52.42,542136.0,47.0795,47.0795,46.9808,47.0436,542136.0
2020-09-02 14:40:00,52.43,52.5,52.4,52.47,414008.0,47.0526,47.1154,47.0257,47.0885,414008.0
2020-09-02 14:50:00,52.47,52.52,52.41,52.47,624835.0,47.0885,47.1334,47.0347,47.0885,624835.0
2020-09-02 15:00:00,52.47,52.48,52.4,52.42,552420.0,47.0885,47.0975,47.0257,47.0436,552420.0
2020-09-02 15:10:00,52.43,52.58,52.4,52.58,846905.0,47.0526,47.1872,47.0257,47.1872,846905.0
2020-09-02 15:20:00,52.58,52.66,52.53,52.61,836594.0,47.1872,47.259,47.1424,47.2142,836594.0
2020-09-02 15:30:00,52.62,52.68,52.58,52.66,859462.0,47.2231,47.277,47.1872,47.259,859462.0
2020-09-02 15:40:00,52.66,52.67,52.51,52.53,1088880.0,47.259,47.268,47.1244,47.1424,1088880.0
2020-09-02 15:50:00,52.53,52.53,52.24,52.24,2862229.0,47.1424,47.1424,46.8821,46.8821,2862229.0
2020-09-03 09:30:00,52.54,52.62,51.87,51.99,2558227.0,47.1513,47.2231,46.5501,46.6577,2558227.0
2020-09-03 09:40:00,52.0,52.41,51.88,52.41,1079755.0,46.6667,47.0347,46.559,47.0347,1079755.0
2020-09-03 09:50:00,52.4,52.53,52.24,52.43,1003944.0,47.0257,47.1424,46.8821,47.0526,1003944.0
2020-09-03 10:00:00,52.42,52.56,52.21,52.21,1050190.0,47.0436,47.1693,46.8552,46.8552,1050190.0
2020-09-03 10:10:00,52.22,52.29,51.97,52.03,921916.0,46.8642,46.927,46.6398,46.6936,921916.0
2020-09-03 10:20:00,52.03,52.08,51.81,51.98,1051353.0,46.6936,46.7385,46.4962,46.6488,1051353.0
2020-09-03 10:30:00,51.97,52.09,51.69,51.75,970814.0,46.6398,46.7475,46.3885,46.4424,970814.0
2020-09-03 10:40:00,51.76,51.96,51.66,51.67,1006727.0,46.4513,46.6308,46.3616,46.3706,1006727.0
2020-09-03 10:50:00,51.67,51.86,51.66,51.68,788284.0,46.3706,46.5411,46.3616,46.3795,788284.0
2020-09-03 11:00:00,51.69,51.72,51.38,51.46,1689873.0,46.3885,46.4154,46.1103,46.1821,1689873.0
2020-09-03 11:10:00,51.46,51.6,51.0,51.03,1408762.0,46.1821,46.3077,45.7693,45.7962,1408762.0
2020-09-03 11:20:00,51.04,51.24,50.94,51.22,1446413.0,45.8052,45.9847,45.7154,45.9667,1446413.0
2020-09-03 11:30:00,51.21,51.29,50.97,51.26,884492.0,45.9577,46.0295,45.7424,46.0026,884492.0
2020-09-03 11:40:00,51.27,51.41,51.18,51.35,738645.0,46.0116,46.1372,45.9308,46.0834,738645.0
2020-09-03 11:50:00,51.35,51.43,51.07,51.14,664016.0,46.0834,46.1552,45.8321,45.8949,664016.0
2020-09-03 12:00:00,51.13,51.18,50.95,51.02,682973.0,45.8859,45.9308,45.7244,45.7872,682973.0
2020-09-03 12:10:00,51.03,51.16,50.96,51.03,663088.0,45.7962,45.9129,45.7334,45.7962,663088.0
2020-09-03 12:20:00,51.02,51.03,50.8,50.82,753893.0,45.7872,45.7962,45.5898,45.6077,753893.0
2020-09-03 12:30:00,50.83,50.87,50.7,50.81,640957.0,45.6167,45.6526,45.5,45.5988,640957.0
2020-09-03 12:40:00,50.81,50.85,50.57,50.58,681793.0,45.5988,45.6347,45.3834,45.3924,681793.0
2020-09-03 12:50:00,50.58,50.7,50.52,50.53,670620.0,45.3924,45.5,45.3385,45.3475,670620.0
2020-09-03 13:00:00,50.53,50.56,50.34,50.46,933688.0,45.3475,45.3744,45.177,45.2847,933688.0
2020-09-03 13:10:00,50.46,50.73,50.42,50.56,824689.0,45.2847,45.527,45.2488,45.3744,824689.0
2020-09-03 13:20:00,50.57,50.73,50.49,50.72,695025.0,45.3834,45.527,45.3116,45.518,695025.0
2020-09-03 13:30:00,50.71,50.72,50.38,50.4,525116.0,45.509,45.518,45.2129,45.2308,525116.0
2020-09-03 13:40:00,50.4,50.52,50.34,50.36,511497.0,45.2308,45.3385,45.177,45.1949,511497.0
2020-09-03 13:50:00,50.36,50.56,50.36,50.44,546401.0,45.1949,45.3744,45.1949,45.2667,546401.0
2020-09-03 14:00:00,50.43,50.53,50.34,50.52,606374.0,45.2577,45.3475,45.177,45.3385,606374.0
2020-09-03 14:10:00,50.51,50.59,50.36,50.4,569936.0,45.3295,45.4013,45.1949,45.2308,569936.0
2020-09-03 14:20:00,50.41,50.48,50.31,50.46,464668.0,45.2398,45.3026,45.15,45.2847,464668.0
2020-09-03 14:30:00,50.46,50.7,50.43,50.61,455800.0,45.2847,45.5,45.2577,45.4193,455800.0
2020-09-03 14:40:00,50.61,50.66,50.46,50.5,454609.0,45.4193,45.4642,45.2847,45.3206,454609.0
2020-09-03 14:50:00,50.5,50.51,50.33,50.36,804636.0,45.3206,45.3295,45.168,45.1949,804636.0
2020-09-03 15:00:00,50.37,50.49,50.28,50.37,812722.0,45.2039,45.3116,45.1231,45.2039,812722.0
2020-09-03 15:10:00,50.37,50.45,50.29,50.3,663872.0,45.2039,45.2757,45.1321,45.1411,663872.0
2020-09-03 15:20:00,50.31,50.34,50.17,50.22,854960.0,45.15,45.177,45.0244,45.0693,854960.0
2020-09-03 15:30:00,50.21,50.4,50.16,50.32,1011291.0,45.0603,45.2308,45.0154,45.159,1011291.0
2020-09-03 15:40:00,50.32,50.43,50.16,50.17,1211245.0,45.159,45.2577,45.0154,45.0244,1211245.0
2020-09-03 15:50:00,50.17,50.47,50.13,50.39,3356891.0,45.0244,45.2936,44.9885,45.2218,3356891.0
2020-09-04 09:30:00,50.51,51.23,50.47,51.08,2191088.0,45.3295,45.9757,45.2936,45.8411,2191088.0
2020-09-04 09:40:00,51.07,51.22,50.73,50.79,1753248.0,45.8321,45.9667,45.527,45.5808,1753248.0
2020-09-04 09:50:00,50.79,51.02,50.73,50.89,1400808.0,45.5808,45.7872,45.527,45.6706,1400808.0
2020-09-04 10:00:00,50.88,51.13,50.83,50.97,1107687.0,45.6616,45.8859,45.6167,45.7424,1107687.0
2020-09-04 10:10:00,50.96,50.96,50.4,50.43,1532134.0,45.7334,45.7334,45.2308,45.2577,1532134.0
2020-09-04 10:20:00,50.44,50.59,50.24,50.27,1333775.0,45.2667,45.4013,45.0872,45.1142,1333775.0
2020-09-04 10:30:00,50.27,50.39,49.73,50.02,1872311.0,45.1142,45.2218,44.6295,44.8898,1872311.0
2020-09-04 10:40:00,50.01,50.07,49.49,49.91,1641996.0,44.8808,44.9347,44.4142,44.7911,1641996.0
2020-09-04 10:50:00,49.9,49.98,49.7,49.88,1080415.0,44.7821,44.8539,44.6026,44.7642,1080415.0
2020-09-04 11:00:00,49.87,49.94,49.66,49.76,868996.0,44.7552,44.818,44.5667,44.6565,868996.0
2020-09-04 11:10:00,49.76,49.98,49.73,49.8,925181.0,44.6565,44.8539,44.6295,44.6924,925181.0
2020-09-04 11:20:00,49.8,49.8,49.52,49.58,852847.0,44.6924,44.6924,44.4411,44.4949,852847.0
2020-09-04 11:30:00,49.59,49.87,49.59,49.86,722279.0,44.5039,44.7552,44.5039,44.7462,722279.0
2020-09-04 11:40:00,49.85,49.86,49.62,49.75,838568.0,44.7372,44.7462,44.5308,44.6475,838568.0
2020-09-04 11:50:00,49.75,50.01,49.7,49.98,871885.0,44.6475,44.8808,44.6026,44.8539,871885.0
2020-09-04 12:00:00,49.98,50.09,49.94,50.0,841122.0,44.8539,44.9526,44.818,44.8718,841122.0
2020-09-04 12:10:00,50.0,50.06,49.82,49.83,504165.0,44.8718,44.9257,44.7103,44.7193,504165.0
2020-09-04 12:20:00,49.83,50.1,49.82,50.05,679995.0,44.7193,44.9616,44.7103,44.9167,679995.0
2020-09-04 12:30:00,50.05,50.13,49.98,50.11,555297.0,44.9167,44.9885,44.8539,44.9706,555297.0
2020-09-04 12:40:00,50.11,50.18,49.95,49.95,536744.0,44.9706,45.0334,44.827,44.827,536744.0
2020-09-04 12:50:00,49.96,49.99,49.82,49.93,536877.0,44.8359,44.8629,44.7103,44.809,536877.0
2020-09-04 13:00:00,49.93,49.94,49.75,49.79,487626.0,44.809,44.818,44.6475,44.6834,487626.0
2020-09-04 13:10:00,49.79,49.82,49.6,49.6,570987.0,44.6834,44.7103,44.5129,44.5129,570987.0
2020-09-04 13:20:00,49.61,49.78,49.6,49.69,425605.0,44.5218,44.6744,44.5129,44.5936,425605.0
2020-09-04 13:30:00,49.69,49.78,49.55,49.75,550909.0,44.5936,44.6744,44.468,44.6475,550909.0
2020-09-04 13:40:00,49.74,49.94,49.73,49.85,375228.0,44.6385,44.818,44.6295,44.7372,375228.0
2020-09-04 13:50:00,49.85,49.89,49.71,49.84,358022.0,44.7372,44.7731,44.6116,44.7283,358022.0
2020-09-04 14:00:00,49.85,49.92,49.76,49.83,466619.0,44.7372,44.8,44.6565,44.7193,466619.0
2020-09-04 14:10:00,49.82,49.96,49.77,49.91,354943.0,44.7103,44.8359,44.6654,44.7911,354943.0
2020-09-04 14:20:00,49.91,50.03,49.86,50.02,378361.0,44.7911,44.8988,44.7462,44.8898,378361.0
2020-09-04 14:30:00,50.02,50.16,49.92,50.15,638046.0,44.8898,45.0154,44.8,45.0065,638046.0
2020-09-04 14:40:00,50.14,50.39,50.1,50.25,577374.0,44.9975,45.2218,44.9616,45.0962,577374.0
2020-09-04 14:50:00,50.25,50.45,50.21,50.42,601271.0,45.0962,45.2757,45.0603,45.2488,601271.0
2020-09-04 15:00:00,50.44,50.49,50.31,50.43,690661.0,45.2667,45.3116,45.15,45.2577,690661.0
2020-09-04 15:10:00,50.42,50.53,50.28,50.5,660323.0,45.2488,45.3475,45.1231,45.3206,660323.0
2020-09-04 15:20:00,50.49,50.63,50.46,50.57,603141.0,45.3116,45.4372,45.2847,45.3834,603141.0
2020-09-04 15:30:00,50.57,50.58,50.28,50.32,753908.0,45.3834,45.3924,45.1231,45.159,753908.0
2020-09-04 15:40:00,50.32,50.42,50.17,50.18,942387.0,45.159,45.2488,45.0244,45.0334,942387.0
2020-09-04 15:50:00,50.18,50.27,50.07,50.08,2046057.0,45.0334,45.1142,44.9347,44.9436,2046057.0
2020-09-08 09:30:00,49.42,49.72,49.18,49.53,2826407.0,44.3513,44.6206,44.1359,44.45,2826407.0
2020-09-08 09:40:00,49.53,49.53,49.15,49.36,1544994.0,44.45,44.45,44.109,44.2975,1544994.0
2020-09-08 09:50:00,49.35,49.61,49.27,49.59,1119119.0,44.2885,44.5218,44.2167,44.5039,1119119.0
2020-09-08 10:00:00,49.59,49.62,49.36,49.57,1036204.0,44.5039,44.5308,44.2975,44.4859,1036204.0
2020-09-08 10:10:00,49.57,49.7,49.51,49.67,978717.0,44.4859,44.6026,44.4321,44.5757,978717.0
2020-09-08 10:20:00,49.67,49.88,49.59,49.82,995098.0,44.5757,44.7642,44.5039,44.7103,995098.0
2020-09-08 10:30:00,49.8,49.9,49.64,49.77,880610.0,44.6924,44.7821,44.5488,44.6654,880610.0
2020-09-08 10:40:00,49.78,49.79,49.41,49.42,605997.0,44.6744,44.6834,44.3424,44.3513,605997.0
2020-09-08 10:50:00,49.42,49.57,49.37,49.41,601889.0,44.3513,44.4859,44.3065,44.3424,601889.0
2020-09-08 11:00:00,49.42,49.53,49.31,49.52,682630.0,44.3513,44.45,44.2526,44.4411,682630.0
2020-09-08 11:10:00,49.53,49.62,49.4,49.55,505414.0,44.45,44.5308,44.3334,44.468,505414.0
2020-09-08 11:20:00,49.55,49.58,49.36,49.44,476824.0,44.468,44.4949,44.2975,44.3693,476824.0
2020-09-08 11:30:00,49.44,49.47,49.28,49.29,598334.0,44.3693,44.3962,44.2257,44.2347,598334.0
2020-09-08 11:40:00,49.3,49.42,49.22,49.35,572713.0,44.2436,44.3513,44.1718,44.2885,572713.0
2020-09-08 11:50:00,49.34,49.41,49.21,49.38,578117.0,44.2795,44.3424,44.1629,44.3154,578117.0
2020-09-08 12:00:00,49.38,49.51,49.34,49.47,477013.0,44.3154,44.4321,44.2795,44.3962,477013.0
2020-09-08 12:10:00,49.47,49.57,49.43,49.57,416621.0,44.3962,44.4859,44.3603,44.4859,416621.0
2020-09-08 12:20:00,49.57,49.6,49.41,49.43,357315.0,44.4859,44.5129,44.3424,44.3603,357315.0
2020-09-08 12:30:00,49.42,49.61,49.42,49.55,406289.0,44.3513,44.5218,44.3513,44.468,406289.0
2020-09-08 12:40:00,49.56,49.64,49.47,49.63,391126.0,44.477,44.5488,44.3962,44.5398,391126.0
2020-09-08 12:50:00,49.62,49.74,49.62,49.67,462876.0,44.5308,44.6385,44.5308,44.5757,462876.0
2020-09-08 13:00:00,49.68,49.7,49.51,49.51,303646.0,44.5847,44.6026,44.4321,44.4321,303646.0
2020-09-08 13:10:00,49.51,49.65,49.5,49.62,414245.0,44.4321,44.5577,44.4231,44.5308,414245.0
2020-09-08 13:20:00,49.62,49.64,49.53,49.56,305155.0,44.5308,44.5488,44.45,44.477,305155.0
2020-09-08 13:30:00,49.56,49.68,49.52,49.65,449729.0,44.477,44.5847,44.4411,44.5577,449729.0
2020-09-08 13:40:00,49.65,49.74,49.62,49.73,343930.0,44.5577,44.6385,44.5308,44.6295,343930.0
2020-09-08 13:50:00,49.73,49.74,49.63,49.66,497143.0,44.6295,44.6385,44.5398,44.5667,497143.0
2020-09-08 14:00:00,49.67,49.72,49.62,49.7,429331.0,44.5757,44.6206,44.5308,44.6026,429331.0
2020-09-08 14:10:00,49.7,49.71,49.46,49.49,496697.0,44.6026,44.6116,44.3872,44.4142,496697.0
2020-09-08 14:20:00,49.49,49.53,49.42,49.45,578132.0,44.4142,44.45,44.3513,44.3783,578132.0
2020-09-08 14:30:00,49.45,49.46,49.26,49.29,629536.0,44.3783,44.3872,44.2077,44.2347,629536.0
2020-09-08 14:40:00,49.3,49.31,49.15,49.2,669207.0,44.2436,44.2526,44.109,44.1539,669207.0
2020-09-08 14:50:00,49.2,49.3,49.07,49.23,769752.0,44.1539,44.2436,44.0372,44.1808,769752.0
2020-09-08 15:00:00,49.23,49.24,49.02,49.11,605359.0,44.1808,44.1898,43.9924,44.0731,605359.0
2020-09-08 15:10:00,49.11,49.24,49.09,49.14,749836.0,44.0731,44.1898,44.0552,44.1,749836.0
2020-09-08 15:20:00,49.13,49.23,49.11,49.23,697624.0,44.0911,44.1808,44.0731,44.1808,697624.0
2020-09-08 15:30:00,49.23,49.3,49.14,49.21,865960.0,44.1808,44.2436,44.1,44.1629,865960.0
2020-09-08 15:40:00,49.21,49.22,48.96,49.03,1533816.0,44.1629,44.1718,43.9385,44.0013,1533816.0
2020-09-08 15:50:00,49.02,49.02,48.85,48.91,2572952.0,43.9924,43.9924,43.8398,43.8936,2572952.0
2020-09-09 09:30:00,49.52,49.76,49.25,49.27,1724747.0,44.4411,44.6565,44.1988,44.2167,1724747.0
2020-09-09 09:40:00,49.27,49.43,49.19,49.22,1017008.0,44.2167,44.3603,44.1449,44.1718,1017008.0
2020-09-09 09:50:00,49.22,49.28,49.04,49.13,938068.0,44.1718,44.2257,44.0103,44.0911,938068.0
2020-09-09 10:00:00,49.13,49.27,49.12,49.14,767624.0,44.0911,44.2167,44.0821,44.1,767624.0
2020-09-09 10:10:00,49.14,49.24,49.11,49.18,830820.0,44.1,44.1898,44.0731,44.1359,830820.0
2020-09-09 10:20:00,49.18,49.4,49.15,49.34,806194.0,44.1359,44.3334,44.109,44.2795,806194.0
2020-09-09 10:30:00,49.34,49.42,49.23,49.31,675224.0,44.2795,44.3513,44.1808,44.2526,675224.0
2020-09-09 10:40:00,49.32,49.38,49.29,49.33,471128.0,44.2616,44.3154,44.2347,44.2706,471128.0
2020-09-09 10:50:00,49.33,49.48,49.31,49.47,435721.0,44.2706,44.4052,44.2526,44.3962,435721.0
2020-09-09 11:00:00,49.48,49.6,49.41,49.43,543957.0,44.4052,44.5129,44.3424,44.3603,543957.0
2020-09-09 11:10:00,49.43,49.52,49.34,49.43,553413.0,44.3603,44.4411,44.2795,44.3603,553413.0
2020-09-09 11:20:00,49.43,49.59,49.42,49.58,381204.0,44.3603,44.5039,44.3513,44.4949,381204.0
2020-09-09 11:30:00,49.59,49.62,49.45,49.52,461700.0,44.5039,44.5308,44.3783,44.4411,461700.0
2020-09-09 11:40:00,49.51,49.61,49.42,49.61,343676.0,44.4321,44.5218,44.3513,44.5218,343676.0
2020-09-09 11:50:00,49.61,49.65,49.54,49.57,412475.0,44.5218,44.5577,44.459,44.4859,412475.0
2020-09-09 12:00:00,49.58,49.7,49.57,49.7,305546.0,44.4949,44.6026,44.4859,44.6026,305546.0
2020-09-09 12:10:00,49.69,49.78,49.66,49.76,442050.0,44.5936,44.6744,44.5667,44.6565,442050.0
2020-09-09 12:20:00,49.77,49.8,49.7,49.72,325149.0,44.6654,44.6924,44.6026,44.6206,325149.0
2020-09-09 12:30:00,49.72,49.79,49.71,49.76,286188.0,44.6206,44.6834,44.6116,44.6565,286188.0
2020-09-09 12:40:00,49.77,49.78,49.71,49.73,387449.0,44.6654,44.6744,44.6116,44.6295,387449.0
2020-09-09 12:50:00,49.73,49.75,49.67,49.71,228733.0,44.6295,44.6475,44.5757,44.6116,228733.0
2020-09-09 13:00:00,49.72,49.86,49.72,49.85,556605.0,44.6206,44.7462,44.6206,44.7372,556605.0
2020-09-09 13:10:00,49.86,49.97,49.82,49.84,541086.0,44.7462,44.8449,44.7103,44.7283,541086.0
2020-09-09 13:20:00,49.84,49.93,49.83,49.87,287295.0,44.7283,44.809,44.7193,44.7552,287295.0
2020-09-09 13:30:00,49.88,49.91,49.83,49.84,450151.0,44.7642,44.7911,44.7193,44.7283,450151.0
2020-09-09 13:40:00,49.85,49.85,49.75,49.82,432977.0,44.7372,44.7372,44.6475,44.7103,432977.0
2020-09-09 13:50:00,49.82,49.88,49.75,49.76,292308.0,44.7103,44.7642,44.6475,44.6565,292308.0
2020-09-09 14:00:00,49.77,49.83,49.7,49.75,331981.0,44.6654,44.7193,44.6026,44.6475,331981.0
2020-09-09 14:10:00,49.76,49.81,49.73,49.74,270788.0,44.6565,44.7013,44.6295,44.6385,270788.0
2020-09-09 14:20:00,49.73,49.74,49.6,49.63,388291.0,44.6295,44.6385,44.5129,44.5398,388291.0
2020-09-09 14:30:00,49.64,49.76,49.63,49.72,352863.0,44.5488,44.6565,44.5398,44.6206,352863.0
2020-09-09 14:40:00,49.71,49.78,49.69,49.73,258334.0,44.6116,44.6744,44.5936,44.6295,258334.0
2020-09-09 14:50:00,49.73,49.85,49.7,49.78,306622.0,44.6295,44.7372,44.6026,44.6744,306622.0
2020-09-09 15:00:00,49.78,49.9,49.78,49.85,353275.0,44.6744,44.7821,44.6744,44.7372,353275.0
2020-09-09 15:10:00,49.86,49.86,49.77,49.83,319281.0,44.7462,44.7462,44.6654,44.7193,319281.0
2020-09-09 15:20:00,49.83,49.9,49.82,49.9,318380.0,44.7193,44.7821,44.7103,44.7821,318380.0
2020-09-09 15:30:00,49.9,49.96,49.78,49.78,536895.0,44.7821,44.8359,44.6744,44.6744,536895.0
2020-09-09 15:40:00,49.78,49.8,49.65,49.7,692630.0,44.6744,44.6924,44.5577,44.6026,692630.0
2020-09-09 15:50:00,49.7,49.82,49.61,49.61,1671109.0,44.6026,44.7103,44.5218,44.5218,1671109.0
2020-09-10 09:30:00,50.02,50.09,49.65,49.85,1946954.0,44.8898,44.9526,44.5577,44.7372,1946954.0
2020-09-10 09:40:00,49.84,50.0,49.8,49.95,688433.0,44.7283,44.8718,44.6924,44.827,688433.0
2020-09-10 09:50:00,49.94,49.99,49.81,49.83,459037.0,44.818,44.8629,44.7013,44.7193,459037.0
2020-09-10 10:00:00,49.83,50.01,49.82,49.98,470028.0,44.7193,44.8808,44.7103,44.8539,470028.0
2020-09-10 10:10:00,49.98,50.01,49.87,49.98,464194.0,44.8539,44.8808,44.7552,44.8539,464194.0
2020-09-10 10:20:00,49.98,50.05,49.85,49.89,875475.0,44.8539,44.9167,44.7372,44.7731,875475.0
2020-09-10 10:30:00,49.89,50.04,49.89,49.98,464458.0,44.7731,44.9077,44.7731,44.8539,464458.0
2020-09-10 10:40:00,49.99,50.0,49.67,49.69,797620.0,44.8629,44.8718,44.5757,44.5936,797620.0
2020-09-10 10:50:00,49.7,49.85,49.55,49.58,740749.0,44.6026,44.7372,44.468,44.4949,740749.0
2020-09-10 11:00:00,49.58,49.74,49.51,49.7,593903.0,44.4949,44.6385,44.4321,44.6026,593903.0
2020-09-10 11:10:00,49.69,49.74,49.54,49.69,429092.0,44.5936,44.6385,44.459,44.5936,429092.0
2020-09-10 11:20:00,49.69,49.83,49.67,49.79,377009.0,44.5936,44.7193,44.5757,44.6834,377009.0
2020-09-10 11:30:00,49.79,49.86,49.73,49.79,317401.0,44.6834,44.7462,44.6295,44.6834,317401.0
2020-09-10 11:40:00,49.79,49.9,49.75,49.88,415520.0,44.6834,44.7821,44.6475,44.7642,415520.0
2020-09-10 11:50:00,49.88,49.89,49.66,49.68,655126.0,44.7642,44.7731,44.5667,44.5847,655126.0
2020-09-10 12:00:00,49.68,49.73,49.55,49.59,418670.0,44.5847,44.6295,44.468,44.5039,418670.0
2020-09-10 12:10:00,49.59,49.68,49.53,49.58,324121.0,44.5039,44.5847,44.45,44.4949,324121.0
2020-09-10 12:20:00,49.58,49.59,49.49,49.54,492640.0,44.4949,44.5039,44.4142,44.459,492640.0
2020-09-10 12:30:00,49.53,49.6,49.32,49.37,676657.0,44.45,44.5129,44.2616,44.3065,676657.0
2020-09-10 12:40:00,49.36,49.47,49.35,49.42,416642.0,44.2975,44.3962,44.2885,44.3513,416642.0
2020-09-10 12:50:00,49.41,49.53,49.41,49.52,250598.0,44.3424,44.45,44.3424,44.4411,250598.0
2020-09-10 13:00:00,49.51,49.57,49.47,49.57,292659.0,44.4321,44.4859,44.3962,44.4859,292659.0
2020-09-10 13:10:00,49.57,49.62,49.52,49.62,238034.0,44.4859,44.5308,44.4411,44.5308,238034.0
2020-09-10 13:20:00,49.62,49.62,49.43,49.44,330768.0,44.5308,44.5308,44.3603,44.3693,330768.0
2020-09-10 13:30:00,49.45,49.6,49.44,49.47,252014.0,44.3783,44.5129,44.3693,44.3962,252014.0
2020-09-10 13:40:00,49.47,49.49,49.43,49.45,230699.0,44.3962,44.4142,44.3603,44.3783,230699.0
2020-09-10 13:50:00,49.46,49.48,49.35,49.39,336881.0,44.3872,44.4052,44.2885,44.3244,336881.0
2020-09-10 14:00:00,49.38,49.52,49.36,49.48,280149.0,44.3154,44.4411,44.2975,44.4052,280149.0
2020-09-10 14:10:00,49.48,49.5,49.24,49.25,477524.0,44.4052,44.4231,44.1898,44.1988,477524.0
2020-09-10 14:20:00,49.25,49.3,48.91,48.92,1192767.0,44.1988,44.2436,43.8936,43.9026,1192767.0
2020-09-10 14:30:00,48.92,49.06,48.89,49.04,639310.0,43.9026,44.0283,43.8757,44.0103,639310.0
2020-09-10 14:40:00,49.03,49.09,48.88,49.04,824742.0,44.0013,44.0552,43.8667,44.0103,824742.0
2020-09-10 14:50:00,49.04,49.11,48.94,49.08,423590.0,44.0103,44.0731,43.9206,44.0462,423590.0
2020-09-10 15:00:00,49.07,49.08,48.85,48.85,555443.0,44.0372,44.0462,43.8398,43.8398,555443.0
2020-09-10 15:10:00,48.86,48.94,48.75,48.76,779819.0,43.8488,43.9206,43.75,43.759,779819.0
2020-09-10 15:20:00,48.76,48.93,48.71,48.89,957371.0,43.759,43.9116,43.7141,43.8757,957371.0
2020-09-10 15:30:00,48.88,49.02,48.84,48.98,804938.0,43.8667,43.9924,43.8308,43.9565,804938.0
2020-09-10 15:40:00,48.98,49.16,48.91,48.93,833211.0,43.9565,44.118,43.8936,43.9116,833211.0
2020-09-10 15:50:00,48.92,49.12,48.9,48.97,2154903.0,43.9026,44.0821,43.8847,43.9475,2154903.0
2020-09-11 09:30:00,49.33,49.65,49.26,49.57,1326084.0,44.2706,44.5577,44.2077,44.4859,1326084.0
2020-09-11 09:40:00,49.57,49.87,49.43,49.85,969093.0,44.4859,44.7552,44.3603,44.7372,969093.0
2020-09-11 09:50:00,49.85,49.88,49.36,49.39,793545.0,44.7372,44.7642,44.2975,44.3244,793545.0
2020-09-11 10:00:00,49.38,49.59,49.32,49.5,663010.0,44.3154,44.5039,44.2616,44.4231,663010.0
2020-09-11 10:10:00,49.49,49.69,49.33,49.69,581050.0,44.4142,44.5936,44.2706,44.5936,581050.0
2020-09-11 10:20:00,49.69,49.83,49.66,49.81,607496.0,44.5936,44.7193,44.5667,44.7013,607496.0
2020-09-11 10:30:00,49.81,49.86,49.53,49.63,721694.0,44.7013,44.7462,44.45,44.5398,721694.0
2020-09-11 10:40:00,49.63,49.94,49.61,49.92,662750.0,44.5398,44.818,44.5218,44.8,662750.0
2020-09-11 10:50:00,49.92,50.03,49.85,49.86,912695.0,44.8,44.8988,44.7372,44.7462,912695.0
2020-09-11 11:00:00,49.86,50.05,49.84,50.05,499231.0,44.7462,44.9167,44.7283,44.9167,499231.0
2020-09-11 11:10:00,50.04,50.05,49.88,49.99,613259.0,44.9077,44.9167,44.7642,44.8629,613259.0
2020-09-11 11:20:00,49.99,49.99,49.74,49.85,664103.0,44.8629,44.8629,44.6385,44.7372,664103.0
2020-09-11 11:30:00,49.85,49.85,49.68,49.82,533941.0,44.7372,44.7372,44.5847,44.7103,533941.0
2020-09-11 11:40:00,49.82,49.94,49.75,49.93,377780.0,44.7103,44.818,44.6475,44.809,377780.0
2020-09-11 11:50:00,49.93,49.96,49.73,49.73,373930.0,44.809,44.8359,44.6295,44.6295,373930.0
2020-09-11 12:00:00,49.73,49.87,49.67,49.75,379332.0,44.6295,44.7552,44.5757,44.6475,379332.0
2020-09-11 12:10:00,49.75,49.8,49.69,49.79,283801.0,44.6475,44.6924,44.5936,44.6834,283801.0
2020-09-11 12:20:00,49.8,49.88,49.71,49.74,279114.0,44.6924,44.7642,44.6116,44.6385,279114.0
2020-09-11 12:30:00,49.73,49.73,49.46,49.5,567717.0,44.6295,44.6295,44.3872,44.4231,567717.0
2020-09-11 12:40:00,49.5,49.52,49.42,49.51,386250.0,44.4231,44.4411,44.3513,44.4321,386250.0
2020-09-11 12:50:00,49.51,49.56,49.32,49.34,405174.0,44.4321,44.477,44.2616,44.2795,405174.0
2020-09-11 13:00:00,49.35,49.39,49.17,49.22,963087.0,44.2885,44.3244,44.127,44.1718,963087.0
2020-09-11 13:10:00,49.22,49.26,49.09,49.22,574655.0,44.1718,44.2077,44.0552,44.1718,574655.0
2020-09-11 13:20:00,49.22,49.22,49.03,49.09,476184.0,44.1718,44.1718,44.0013,44.0552,476184.0
2020-09-11 13:30:00,49.1,49.11,48.95,49.03,743614.0,44.0642,44.0731,43.9295,44.0013,743614.0
2020-09-11 13:40:00,49.02,49.17,48.99,49.14,485072.0,43.9924,44.127,43.9654,44.1,485072.0
2020-09-11 13:50:00,49.14,49.23,48.97,48.97,533659.0,44.1,44.1808,43.9475,43.9475,533659.0
2020-09-11 14:00:00,48.98,49.21,48.96,49.19,434941.0,43.9565,44.1629,43.9385,44.1449,434941.0
2020-09-11 14:10:00,49.18,49.26,49.12,49.15,385521.0,44.1359,44.2077,44.0821,44.109,385521.0
2020-09-11 14:20:00,49.16,49.17,49.08,49.09,298227.0,44.118,44.127,44.0462,44.0552,298227.0
2020-09-11 14:30:00,49.09,49.3,49.09,49.29,562875.0,44.0552,44.2436,44.0552,44.2347,562875.0
2020-09-11 14:40:00,49.28,49.36,49.2,49.21,411342.0,44.2257,44.2975,44.1539,44.1629,411342.0
2020-09-11 14:50:00,49.22,49.33,49.15,49.17,510323.0,44.1718,44.2706,44.109,44.127,510323.0
2020-09-11 15:00:00,49.18,49.2,49.02,49.04,382132.0,44.1359,44.1539,43.9924,44.0103,382132.0
2020-09-11 15:10:00,49.05,49.26,49.0,49.24,531986.0,44.0193,44.2077,43.9744,44.1898,531986.0
2020-09-11 15:20:00,49.24,49.42,49.22,49.38,601815.0,44.1898,44.3513,44.1718,44.3154,601815.0
2020-09-11 15:30:00,49.38,49.51,49.32,49.36,495109.0,44.3154,44.4321,44.2616,44.2975,495109.0
2020-09-11 15:40:00,49.37,49.42,49.31,49.35,608424.0,44.3065,44.3513,44.2526,44.2885,608424.0
2020-09-11 15:50:00,49.36,49.38,49.22,49.27,1659750.0,44.2975,44.3154,44.1718,44.2167,1659750.0
2020-09-14 09:30:00,48.88,49.46,48.85,49.08,2031764.0,43.8667,44.3872,43.8398,44.0462,2031764.0
2020-09-14 09:40:00,49.09,49.49,49.07,49.47,1027037.0,44.0552,44.4142,44.0372,44.3962,1027037.0
2020-09-14 09:50:00,49.47,49.57,49.34,49.4,662022.0,44.3962,44.4859,44.2795,44.3334,662022.0
2020-09-14 10:00:00,49.4,49.42,49.17,49.34,887179.0,44.3334,44.3513,44.127,44.2795,887179.0
2020-09-14 10:10:00,49.34,49.54,49.3,49.53,590409.0,44.2795,44.459,44.2436,44.45,590409.0
2020-09-14 10:20:00,49.53,49.54,49.4,49.5,429308.0,44.45,44.459,44.3334,44.4231,429308.0
2020-09-14 10:30:00,49.5,49.52,49.43,49.48,434218.0,44.4231,44.4411,44.3603,44.4052,434218.0
2020-09-14 10:40:00,49.48,49.58,49.47,49.56,490234.0,44.4052,44.4949,44.3962,44.477,490234.0
2020-09-14 10:50:00,49.56,49.68,49.55,49.62,509770.0,44.477,44.5847,44.468,44.5308,509770.0
2020-09-14 11:00:00,49.62,49.65,49.5,49.57,419185.0,44.5308,44.5577,44.4231,44.4859,419185.0
2020-09-14 11:10:00,49.57,49.58,49.42,49.44,405130.0,44.4859,44.4949,44.3513,44.3693,405130.0
2020-09-14 11:20:00,49.45,49.63,49.44,49.62,343167.0,44.3783,44.5398,44.3693,44.5308,343167.0
2020-09-14 11:30:00,49.61,49.72,49.61,49.68,409357.0,44.5218,44.6206,44.5218,44.5847,409357.0
2020-09-14 11:40:00,49.68,49.69,49.52,49.55,338736.0,44.5847,44.5936,44.4411,44.468,338736.0
2020-09-14 11:50:00,49.55,49.62,49.53,49.58,255718.0,44.468,44.5308,44.45,44.4949,255718.0
2020-09-14 12:00:00,49.57,49.62,49.54,49.6,252068.0,44.4859,44.5308,44.459,44.5129,252068.0
2020-09-14 12:10:00,49.61,49.62,49.53,49.54,218842.0,44.5218,44.5308,44.45,44.459,218842.0
2020-09-14 12:20:00,49.55,49.55,49.47,49.51,259077.0,44.468,44.468,44.3962,44.4321,259077.0
2020-09-14 12:30:00,49.51,49.54,49.43,49.46,248832.0,44.4321,44.459,44.3603,44.3872,248832.0
2020-09-14 12:40:00,49.46,49.55,49.44,49.51,273858.0,44.3872,44.468,44.3693,44.4321,273858.0
2020-09-14 12:50:00,49.51,49.54,49.46,49.5,237349.0,44.4321,44.459,44.3872,44.4231,237349.0
2020-09-14 13:00:00,49.51,49.56,49.35,49.37,315932.0,44.4321,44.477,44.2885,44.3065,315932.0
2020-09-14 13:10:00,49.37,49.39,49.23,49.26,404729.0,44.3065,44.3244,44.1808,44.2077,404729.0
2020-09-14 13:20:00,49.26,49.29,49.2,49.26,283686.0,44.2077,44.2347,44.1539,44.2077,283686.0
2020-09-14 13:30:00,49.25,49.27,49.11,49.18,413709.0,44.1988,44.2167,44.0731,44.1359,413709.0
2020-09-14 13:40:00,49.18,49.26,49.16,49.23,347717.0,44.1359,44.2077,44.118,44.1808,347717.0
2020-09-14 13:50:00,49.22,49.31,49.22,49.27,211159.0,44.1718,44.2526,44.1718,44.2167,211159.0
2020-09-14 14:00:00,49.27,49.36,49.21,49.34,254545.0,44.2167,44.2975,44.1629,44.2795,254545.0
2020-09-14 14:10:00,49.35,49.37,49.32,49.33,214254.0,44.2885,44.3065,44.2616,44.2706,214254.0
2020-09-14 14:20:00,49.34,49.41,49.27,49.29,341899.0,44.2795,44.3424,44.2167,44.2347,341899.0
2020-09-14 14:30:00,49.29,49.35,49.25,49.29,288277.0,44.2347,44.2885,44.1988,44.2347,288277.0
2020-09-14 14:40:00,49.29,49.33,49.17,49.22,451653.0,44.2347,44.2706,44.127,44.1718,451653.0
2020-09-14 14:50:00,49.23,49.32,49.13,49.29,457730.0,44.1808,44.2616,44.0911,44.2347,457730.0
2020-09-14 15:00:00,49.29,49.35,49.25,49.34,308019.0,44.2347,44.2885,44.1988,44.2795,308019.0
2020-09-14 15:10:00,49.33,49.43,49.27,49.41,418807.0,44.2706,44.3603,44.2167,44.3424,418807.0
2020-09-14 15:20:00,49.41,49.42,49.28,49.38,418885.0,44.3424,44.3513,44.2257,44.3154,418885.0
2020-09-14 15:30:00,49.38,49.46,49.36,49.46,472433.0,44.3154,44.3872,44.2975,44.3872,472433.0
2020-09-14 15:40:00,49.46,49.58,49.45,49.57,719389.0,44.3872,44.4949,44.3783,44.4859,719389.0
2020-09-14 15:50:00,49.57,49.57,49.38,49.41,1469976.0,44.4859,44.4859,44.3154,44.3424,1469976.0
2020-09-15 09:30:00,49.75,50.23,49.73,50.19,2090221.0,44.6475,45.0783,44.6295,45.0424,2090221.0
2020-09-15 09:40:00,50.19,50.3,49.96,49.97,898180.0,45.0424,45.1411,44.8359,44.8449,898180.0
2020-09-15 09:50:00,49.96,50.02,49.83,50.01,632424.0,44.8359,44.8898,44.7193,44.8808,632424.0
2020-09-15 10:00:00,50.0,50.3,49.98,50.25,815794.0,44.8718,45.1411,44.8539,45.0962,815794.0
2020-09-15 10:10:00,50.26,50.47,50.2,50.43,1074911.0,45.1052,45.2936,45.0513,45.2577,1074911.0
2020-09-15 10:20:00,50.43,50.5,50.36,50.45,912921.0,45.2577,45.3206,45.1949,45.2757,912921.0
2020-09-15 10:30:00,50.45,50.5,50.27,50.31,764033.0,45.2757,45.3206,45.1142,45.15,764033.0
2020-09-15 10:40:00,50.3,50.46,50.23,50.45,541644.0,45.1411,45.2847,45.0783,45.2757,541644.0
2020-09-15 10:50:00,50.45,50.48,50.32,50.37,510015.0,45.2757,45.3026,45.159,45.2039,510015.0
2020-09-15 11:00:00,50.37,50.46,50.36,50.41,317877.0,45.2039,45.2847,45.1949,45.2398,317877.0
2020-09-15 11:10:00,50.42,50.56,50.39,50.55,662012.0,45.2488,45.3744,45.2218,45.3654,662012.0
2020-09-15 11:20:00,50.55,50.59,50.5,50.51,510292.0,45.3654,45.4013,45.3206,45.3295,510292.0
2020-09-15 11:30:00,50.51,50.51,50.4,50.42,452995.0,45.3295,45.3295,45.2308,45.2488,452995.0
2020-09-15 11:40:00,50.41,50.44,50.36,50.43,388132.0,45.2398,45.2667,45.1949,45.2577,388132.0
2020-09-15 11:50:00,50.42,50.45,50.33,50.44,335398.0,45.2488,45.2757,45.168,45.2667,335398.0
2020-09-15 12:00:00,50.44,50.53,50.43,50.5,365027.0,45.2667,45.3475,45.2577,45.3206,365027.0
2020-09-15 12:10:00,50.5,50.54,50.45,50.53,374083.0,45.3206,45.3565,45.2757,45.3475,374083.0
2020-09-15 12:20:00,50.54,50.55,50.49,50.53,425541.0,45.3565,45.3654,45.3116,45.3475,425541.0
2020-09-15 12:30:00,50.53,50.59,50.52,50.58,340744.0,45.3475,45.4013,45.3385,45.3924,340744.0
2020-09-15 12:40:00,50.58,50.6,50.56,50.59,277389.0,45.3924,45.4103,45.3744,45.4013,277389.0
2020-09-15 12:50:00,50.59,50.59,50.53,50.55,282553.0,45.4013,45.4013,45.3475,45.3654,282553.0
2020-09-15 13:00:00,50.54,50.58,50.49,50.54,337860.0,45.3565,45.3924,45.3116,45.3565,337860.0
2020-09-15 13:10:00,50.54,50.56,50.5,50.5,304657.0,45.3565,45.3744,45.3206,45.3206,304657.0
2020-09-15 13:20:00,50.51,50.51,50.4,50.41,263079.0,45.3295,45.3295,45.2308,45.2398,263079.0
2020-09-15 13:30:00,50.41,50.49,50.41,50.47,225974.0,45.2398,45.3116,45.2398,45.2936,225974.0
2020-09-15 13:40:00,50.47,50.51,50.45,50.48,285710.0,45.2936,45.3295,45.2757,45.3026,285710.0
2020-09-15 13:50:00,50.48,50.48,50.33,50.34,397170.0,45.3026,45.3026,45.168,45.177,397170.0
2020-09-15 14:00:00,50.35,50.38,50.29,50.32,334743.0,45.1859,45.2129,45.1321,45.159,334743.0
2020-09-15 14:10:00,50.32,50.36,50.3,50.31,539101.0,45.159,45.1949,45.1411,45.15,539101.0
2020-09-15 14:20:00,50.32,50.38,50.25,50.37,313131.0,45.159,45.2129,45.0962,45.2039,313131.0
2020-09-15 14:30:00,50.37,50.37,50.23,50.3,302020.0,45.2039,45.2039,45.0783,45.1411,302020.0
2020-09-15 14:40:00,50.29,50.32,50.27,50.3,356610.0,45.1321,45.159,45.1142,45.1411,356610.0
2020-09-15 14:50:00,50.3,50.31,50.26,50.29,378499.0,45.1411,45.15,45.1052,45.1321,378499.0
2020-09-15 15:00:00,50.29,50.3,50.17,50.22,508759.0,45.1321,45.1411,45.0244,45.0693,508759.0
2020-09-15 15:10:00,50.22,50.25,50.06,50.1,868678.0,45.0693,45.0962,44.9257,44.9616,868678.0
2020-09-15 15:20:00,50.11,50.19,50.05,50.16,647988.0,44.9706,45.0424,44.9167,45.0154,647988.0
2020-09-15 15:30:00,50.16,50.16,49.99,50.04,1040925.0,45.0154,45.0154,44.8629,44.9077,1040925.0
2020-09-15 15:40:00,50.04,50.09,49.97,50.06,675563.0,44.9077,44.9526,44.8449,44.9257,675563.0
2020-09-15 15:50:00,50.06,50.08,49.98,50.0,2027490.0,44.9257,44.9436,44.8539,44.8718,2027490.0
2020-09-16 09:30:00,50.51,50.54,50.16,50.33,1271817.0,45.3295,45.3565,45.0154,45.168,1271817.0
2020-09-16 09:40:00,50.33,50.51,50.27,50.44,688667.0,45.168,45.3295,45.1142,45.2667,688667.0
2020-09-16 09:50:00,50.44,50.49,50.29,50.48,584193.0,45.2667,45.3116,45.1321,45.3026,584193.0
2020-09-16 10:00:00,50.48,50.53,50.43,50.52,571073.0,45.3026,45.3475,45.2577,45.3385,571073.0
2020-09-16 10:10:00,50.51,50.57,50.47,50.48,528798.0,45.3295,45.3834,45.2936,45.3026,528798.0
2020-09-16 10:20:00,50.48,50.54,50.41,50.45,467690.0,45.3026,45.3565,45.2398,45.2757,467690.0
2020-09-16 10:30:00,50.45,50.52,50.41,50.44,452333.0,45.2757,45.3385,45.2398,45.2667,452333.0
2020-09-16 10:40:00,50.44,50.49,50.28,50.34,1359730.0,45.2667,45.3116,45.1231,45.177,1359730.0
2020-09-16 10:50:00,50.35,50.42,50.31,50.39,408908.0,45.1859,45.2488,45.15,45.2218,408908.0
2020-09-16 11:00:00,50.39,50.59,50.38,50.58,412997.0,45.2218,45.4013,45.2129,45.3924,412997.0
2020-09-16 11:10:00,50.58,50.74,50.54,50.7,534624.0,45.3924,45.5359,45.3565,45.5,534624.0
2020-09-16 11:20:00,50.7,50.7,50.6,50.64,417250.0,45.5,45.5,45.4103,45.4462,417250.0
2020-09-16 11:30:00,50.64,50.69,50.59,50.6,409180.0,45.4462,45.4911,45.4013,45.4103,409180.0
2020-09-16 11:40:00,50.61,50.66,50.55,50.66,312272.0,45.4193,45.4642,45.3654,45.4642,312272.0
2020-09-16 11:50:00,50.65,50.67,50.61,50.61,249710.0,45.4552,45.4731,45.4193,45.4193,249710.0
2020-09-16 12:00:00,50.61,50.63,50.55,50.57,315815.0,45.4193,45.4372,45.3654,45.3834,315815.0
2020-09-16 12:10:00,50.57,50.6,50.52,50.53,488077.0,45.3834,45.4103,45.3385,45.3475,488077.0
2020-09-16 12:20:00,50.54,50.58,50.52,50.55,278179.0,45.3565,45.3924,45.3385,45.3654,278179.0
2020-09-16 12:30:00,50.55,50.56,50.5,50.55,361653.0,45.3654,45.3744,45.3206,45.3654,361653.0
2020-09-16 12:40:00,50.55,50.56,50.47,50.5,283422.0,45.3654,45.3744,45.2936,45.3206,283422.0
2020-09-16 12:50:00,50.5,50.56,50.48,50.54,198087.0,45.3206,45.3744,45.3026,45.3565,198087.0
2020-09-16 13:00:00,50.54,50.56,50.48,50.52,208243.0,45.3565,45.3744,45.3026,45.3385,208243.0
2020-09-16 13:10:00,50.53,50.56,50.51,50.55,311089.0,45.3475,45.3744,45.3295,45.3654,311089.0
2020-09-16 13:20:00,50.55,50.56,50.45,50.47,232514.0,45.3654,45.3744,45.2757,45.2936,232514.0
2020-09-16 13:30:00,50.47,50.5,50.41,50.43,242189.0,45.2936,45.3206,45.2398,45.2577,242189.0
2020-09-16 13:40:00,50.43,50.45,50.38,50.42,268512.0,45.2577,45.2757,45.2129,45.2488,268512.0
2020-09-16 13:50:00,50.43,50.49,50.42,50.48,333005.0,45.2577,45.3116,45.2488,45.3026,333005.0
2020-09-16 14:00:00,50.48,50.6,50.41,50.45,547172.0,45.3026,45.4103,45.2398,45.2757,547172.0
2020-09-16 14:10:00,50.46,50.65,50.43,50.62,594616.0,45.2847,45.4552,45.2577,45.4283,594616.0
2020-09-16 14:20:00,50.62,50.85,50.61,50.85,592465.0,45.4283,45.6347,45.4193,45.6347,592465.0
2020-09-16 14:30:00,50.85,51.03,50.84,51.03,779381.0,45.6347,45.7962,45.6257,45.7962,779381.0
2020-09-16 14:40:00,51.03,51.03,50.8,50.88,500120.0,45.7962,45.7962,45.5898,45.6616,500120.0
2020-09-16 14:50:00,50.87,50.88,50.7,50.84,585098.0,45.6526,45.6616,45.5,45.6257,585098.0
2020-09-16 15:00:00,50.85,50.9,50.67,50.67,549624.0,45.6347,45.6795,45.4731,45.4731,549624.0
2020-09-16 15:10:00,50.66,50.76,50.5,50.75,860178.0,45.4642,45.5539,45.3206,45.5449,860178.0
2020-09-16 15:20:00,50.75,50.75,50.54,50.55,443859.0,45.5449,45.5449,45.3565,45.3654,443859.0
2020-09-16 15:30:00,50.55,50.63,50.4,50.58,871167.0,45.3654,45.4372,45.2308,45.3924,871167.0
2020-09-16 15:40:00,50.57,50.78,50.49,50.67,638518.0,45.3834,45.5718,45.3116,45.4731,638518.0
2020-09-16 15:50:00,50.67,50.71,50.32,50.37,1859899.0,45.4731,45.509,45.159,45.2039,1859899.0
2020-09-17 09:30:00,49.4,49.73,49.3,49.63,2016089.0,44.3334,44.6295,44.2436,44.5398,2016089.0
2020-09-17 09:40:00,49.63,49.7,49.51,49.65,813608.0,44.5398,44.6026,44.4321,44.5577,813608.0
2020-09-17 09:50:00,49.65,49.94,49.65,49.83,719492.0,44.5577,44.818,44.5577,44.7193,719492.0
2020-09-17 10:00:00,49.83,50.14,49.76,50.1,732911.0,44.7193,44.9975,44.6565,44.9616,732911.0
2020-09-17 10:10:00,50.1,50.2,49.98,50.07,460338.0,44.9616,45.0513,44.8539,44.9347,460338.0
2020-09-17 10:20:00,50.07,50.23,49.87,50.01,494056.0,44.9347,45.0783,44.7552,44.8808,494056.0
2020-09-17 10:30:00,50.01,50.31,49.99,50.3,370109.0,44.8808,45.15,44.8629,45.1411,370109.0
2020-09-17 10:40:00,50.29,50.41,50.21,50.36,471278.0,45.1321,45.2398,45.0603,45.1949,471278.0
2020-09-17 10:50:00,50.37,50.41,50.27,50.31,400356.0,45.2039,45.2398,45.1142,45.15,400356.0
2020-09-17 11:00:00,50.32,50.46,50.31,50.4,427044.0,45.159,45.2847,45.15,45.2308,427044.0
2020-09-17 11:10:00,50.4,50.49,50.27,50.3,390768.0,45.2308,45.3116,45.1142,45.1411,390768.0
2020-09-17 11:20:00,50.3,50.34,50.2,50.27,411565.0,45.1411,45.177,45.0513,45.1142,411565.0
2020-09-17 11:30:00,50.28,50.42,50.21,50.3,350739.0,45.1231,45.2488,45.0603,45.1411,350739.0
2020-09-17 11:40:00,50.3,50.35,50.02,50.05,467532.0,45.1411,45.1859,44.8898,44.9167,467532.0
2020-09-17 11:50:00,50.06,50.11,49.99,50.06,581708.0,44.9257,44.9706,44.8629,44.9257,581708.0
2020-09-17 12:00:00,50.05,50.15,50.01,50.04,353493.0,44.9167,45.0065,44.8808,44.9077,353493.0
2020-09-17 12:10:00,50.05,50.05,49.72,49.75,741805.0,44.9167,44.9167,44.6206,44.6475,741805.0
2020-09-17 12:20:00,49.76,49.84,49.72,49.81,553617.0,44.6565,44.7283,44.6206,44.7013,553617.0
2020-09-17 12:30:00,49.81,49.95,49.74,49.91,592013.0,44.7013,44.827,44.6385,44.7911,592013.0
2020-09-17 12:40:00,49.91,50.02,49.85,49.92,707508.0,44.7911,44.8898,44.7372,44.8,707508.0
2020-09-17 12:50:00,49.93,50.2,49.85,50.18,426347.0,44.809,45.0513,44.7372,45.0334,426347.0
2020-09-17 13:00:00,50.19,50.25,50.16,50.23,323077.0,45.0424,45.0962,45.0154,45.0783,323077.0
2020-09-17 13:10:00,50.22,50.26,50.07,50.14,373652.0,45.0693,45.1052,44.9347,44.9975,373652.0
2020-09-17 13:20:00,50.14,50.24,50.1,50.21,280270.0,44.9975,45.0872,44.9616,45.0603,280270.0
2020-09-17 13:30:00,50.21,50.3,50.19,50.28,365592.0,45.0603,45.1411,45.0424,45.1231,365592.0
2020-09-17 13:40:00,50.28,50.35,50.24,50.34,232199.0,45.1231,45.1859,45.0872,45.177,232199.0
2020-09-17 13:50:00,50.34,50.38,50.25,50.3,250026.0,45.177,45.2129,45.0962,45.1411,250026.0
2020-09-17 14:00:00,50.31,50.4,50.3,50.34,181898.0,45.15,45.2308,45.1411,45.177,181898.0
2020-09-17 14:10:00,50.34,50.39,50.29,50.33,221596.0,45.177,45.2218,45.1321,45.168,221596.0
2020-09-17 14:20:00,50.32,50.33,50.11,50.11,279818.0,45.159,45.168,44.9706,44.9706,279818.0
2020-09-17 14:30:00,50.11,50.15,50.06,50.08,338805.0,44.9706,45.0065,44.9257,44.9436,338805.0
2020-09-17 14:40:00,50.08,50.25,50.05,50.2,328830.0,44.9436,45.0962,44.9167,45.0513,328830.0
2020-09-17 14:50:00,50.21,50.26,50.15,50.19,333867.0,45.0603,45.1052,45.0065,45.0424,333867.0
2020-09-17 15:00:00,50.19,50.22,50.02,50.15,373214.0,45.0424,45.0693,44.8898,45.0065,373214.0
2020-09-17 15:10:00,50.15,50.36,50.15,50.25,459641.0,45.0065,45.1949,45.0065,45.0962,459641.0
2020-09-17 15:20:00,50.26,50.33,50.08,50.12,522624.0,45.1052,45.168,44.9436,44.9795,522624.0
2020-09-17 15:30:00,50.1,50.37,50.1,50.37,615749.0,44.9616,45.2039,44.9616,45.2039,615749.0
2020-09-17 15:40:00,50.38,50.4,50.24,50.34,455897.0,45.2129,45.2308,45.0872,45.177,455897.0
2020-09-17 15:50:00,50.33,50.36,50.16,50.31,1896544.0,45.168,45.1949,45.0154,45.15,1896544.0
2020-09-18 09:30:00,50.32,50.5,50.05,50.21,6377839.0,45.159,45.3206,44.9167,45.0603,6377839.0
2020-09-18 09:40:00,50.21,50.29,50.12,50.16,639479.0,45.0603,45.1321,44.9795,45.0154,639479.0
2020-09-18 09:50:00,50.16,50.16,49.98,50.13,599209.0,45.0154,45.0154,44.8539,44.9885,599209.0
2020-09-18 10:00:00,50.12,50.19,50.05,50.18,522263.0,44.9795,45.0424,44.9167,45.0334,522263.0
2020-09-18 10:10:00,50.17,50.28,50.1,50.18,511859.0,45.0244,45.1231,44.9616,45.0334,511859.0
2020-09-18 10:20:00,50.17,50.26,50.15,50.2,532610.0,45.0244,45.1052,45.0065,45.0513,532610.0
2020-09-18 10:30:00,50.21,50.22,50.03,50.07,584335.0,45.0603,45.0693,44.8988,44.9347,584335.0
2020-09-18 10:40:00,50.06,50.12,49.95,49.97,394227.0,44.9257,44.9795,44.827,44.8449,394227.0
2020-09-18 10:50:00,49.97,50.02,49.9,49.91,515871.0,44.8449,44.8898,44.7821,44.7911,515871.0
2020-09-18 11:00:00,49.91,50.05,49.9,50.05,565318.0,44.7911,44.9167,44.7821,44.9167,565318.0
2020-09-18 11:10:00,50.05,50.05,49.88,49.91,474014.0,44.9167,44.9167,44.7642,44.7911,474014.0
2020-09-18 11:20:00,49.91,50.03,49.9,49.93,362131.0,44.7911,44.8988,44.7821,44.809,362131.0
2020-09-18 11:30:00,49.93,49.94,49.72,49.78,684279.0,44.809,44.818,44.6206,44.6744,684279.0
2020-09-18 11:40:00,49.79,49.94,49.68,49.93,395413.0,44.6834,44.818,44.5847,44.809,395413.0
2020-09-18 11:50:00,49.93,49.99,49.89,49.93,370437.0,44.809,44.8629,44.7731,44.809,370437.0
2020-09-18 12:00:00,49.93,49.93,49.81,49.91,338330.0,44.809,44.809,44.7013,44.7911,338330.0
2020-09-18 12:10:00,49.91,49.94,49.62,49.66,441748.0,44.7911,44.818,44.5308,44.5667,441748.0
2020-09-18 12:20:00,49.66,49.73,49.59,49.7,393867.0,44.5667,44.6295,44.5039,44.6026,393867.0
2020-09-18 12:30:00,49.7,49.71,49.46,49.49,548225.0,44.6026,44.6116,44.3872,44.4142,548225.0
2020-09-18 12:40:00,49.48,49.51,49.36,49.39,460345.0,44.4052,44.4321,44.2975,44.3244,460345.0
2020-09-18 12:50:00,49.39,49.46,49.33,49.43,408402.0,44.3244,44.3872,44.2706,44.3603,408402.0
2020-09-18 13:00:00,49.43,49.52,49.39,49.4,466331.0,44.3603,44.4411,44.3244,44.3334,466331.0
2020-09-18 13:10:00,49.41,49.55,49.39,49.41,399189.0,44.3424,44.468,44.3244,44.3424,399189.0
2020-09-18 13:20:00,49.41,49.43,49.16,49.16,560407.0,44.3424,44.3603,44.118,44.118,560407.0
2020-09-18 13:30:00,49.17,49.25,49.04,49.18,521694.0,44.127,44.1988,44.0103,44.1359,521694.0
2020-09-18 13:40:00,49.17,49.31,49.11,49.3,484674.0,44.127,44.2526,44.0731,44.2436,484674.0
2020-09-18 13:50:00,49.3,49.43,49.28,49.42,363839.0,44.2436,44.3603,44.2257,44.3513,363839.0
2020-09-18 14:00:00,49.42,49.45,49.3,49.41,405022.0,44.3513,44.3783,44.2436,44.3424,405022.0
2020-09-18 14:10:00,49.41,49.54,49.4,49.41,480083.0,44.3424,44.459,44.3334,44.3424,480083.0
2020-09-18 14:20:00,49.41,49.58,49.41,49.51,411029.0,44.3424,44.4949,44.3424,44.4321,411029.0
2020-09-18 14:30:00,49.5,49.56,49.49,49.53,289997.0,44.4231,44.477,44.4142,44.45,289997.0
2020-09-18 14:40:00,49.53,49.56,49.43,49.56,307740.0,44.45,44.477,44.3603,44.477,307740.0
2020-09-18 14:50:00,49.56,49.58,49.48,49.58,334533.0,44.477,44.4949,44.4052,44.4949,334533.0
2020-09-18 15:00:00,49.59,49.68,49.56,49.66,441468.0,44.5039,44.5847,44.477,44.5667,441468.0
2020-09-18 15:10:00,49.66,49.68,49.6,49.64,403961.0,44.5667,44.5847,44.5129,44.5488,403961.0
2020-09-18 15:20:00,49.64,49.78,49.57,49.78,512107.0,44.5488,44.6744,44.4859,44.6744,512107.0
2020-09-18 15:30:00,49.78,49.82,49.69,49.75,676043.0,44.6744,44.7103,44.5936,44.6475,676043.0
2020-09-18 15:40:00,49.74,49.76,49.68,49.71,588216.0,44.6385,44.6565,44.5847,44.6116,588216.0
2020-09-18 15:50:00,49.71,50.11,49.7,49.89,4651011.0,44.6116,44.9706,44.6026,44.7731,4651011.0
2020-09-21 09:30:00,49.33,49.67,48.88,48.88,2107746.0,44.2706,44.5757,43.8667,43.8667,2107746.0
2020-09-21 09:40:00,48.88,49.16,48.83,49.15,1118166.0,43.8667,44.118,43.8218,44.109,1118166.0
2020-09-21 09:50:00,49.15,49.19,48.83,49.08,832574.0,44.109,44.1449,43.8218,44.0462,832574.0
2020-09-21 10:00:00,49.08,49.18,48.99,49.07,766729.0,44.0462,44.1359,43.9654,44.0372,766729.0
2020-09-21 10:10:00,49.07,49.15,48.94,48.97,590666.0,44.0372,44.109,43.9206,43.9475,590666.0
2020-09-21 10:20:00,48.96,49.02,48.85,48.9,655900.0,43.9385,43.9924,43.8398,43.8847,655900.0
2020-09-21 10:30:00,48.89,49.01,48.86,48.9,553274.0,43.8757,43.9834,43.8488,43.8847,553274.0
2020-09-21 10:40:00,48.9,49.05,48.87,49.02,534900.0,43.8847,44.0193,43.8577,43.9924,534900.0
2020-09-21 10:50:00,49.02,49.2,48.97,49.11,568824.0,43.9924,44.1539,43.9475,44.0731,568824.0
2020-09-21 11:00:00,49.11,49.32,49.06,49.31,498720.0,44.0731,44.2616,44.0283,44.2526,498720.0
2020-09-21 11:10:00,49.3,49.32,49.05,49.07,390763.0,44.2436,44.2616,44.0193,44.0372,390763.0
2020-09-21 11:20:00,49.08,49.16,49.02,49.1,527977.0,44.0462,44.118,43.9924,44.0642,527977.0
2020-09-21 11:30:00,49.1,49.35,49.08,49.28,429064.0,44.0642,44.2885,44.0462,44.2257,429064.0
2020-09-21 11:40:00,49.29,49.46,49.24,49.45,377562.0,44.2347,44.3872,44.1898,44.3783,377562.0
2020-09-21 11:50:00,49.45,49.55,49.41,49.53,412006.0,44.3783,44.468,44.3424,44.45,412006.0
2020-09-21 12:00:00,49.54,49.62,49.53,49.58,348591.0,44.459,44.5308,44.45,44.4949,348591.0
2020-09-21 12:10:00,49.58,49.58,49.42,49.44,309167.0,44.4949,44.4949,44.3513,44.3693,309167.0
2020-09-21 12:20:00,49.44,49.55,49.4,49.49,338366.0,44.3693,44.468,44.3334,44.4142,338366.0
2020-09-21 12:30:00,49.48,49.58,49.47,49.53,281650.0,44.4052,44.4949,44.3962,44.45,281650.0
2020-09-21 12:40:00,49.53,49.61,49.4,49.44,352262.0,44.45,44.5218,44.3334,44.3693,352262.0
2020-09-21 12:50:00,49.44,49.51,49.4,49.43,277388.0,44.3693,44.4321,44.3334,44.3603,277388.0
2020-09-21 13:00:00,49.43,49.47,49.32,49.47,233631.0,44.3603,44.3962,44.2616,44.3962,233631.0
2020-09-21 13:10:00,49.47,49.62,49.46,49.51,299277.0,44.3962,44.5308,44.3872,44.4321,299277.0
2020-09-21 13:20:00,49.51,49.59,49.49,49.57,282885.0,44.4321,44.5039,44.4142,44.4859,282885.0
2020-09-21 13:30:00,49.57,49.6,49.51,49.59,194955.0,44.4859,44.5129,44.4321,44.5039,194955.0
2020-09-21 13:40:00,49.59,49.6,49.45,49.51,261511.0,44.5039,44.5129,44.3783,44.4321,261511.0
2020-09-21 13:50:00,49.51,49.52,49.4,49.45,284855.0,44.4321,44.4411,44.3334,44.3783,284855.0
2020-09-21 14:00:00,49.45,49.5,49.4,49.41,268668.0,44.3783,44.4231,44.3334,44.3424,268668.0
2020-09-21 14:10:00,49.41,49.48,49.38,49.4,323256.0,44.3424,44.4052,44.3154,44.3334,323256.0
2020-09-21 14:20:00,49.4,49.46,49.38,49.43,261671.0,44.3334,44.3872,44.3154,44.3603,261671.0
2020-09-21 14:30:00,49.41,49.42,49.29,49.33,544147.0,44.3424,44.3513,44.2347,44.2706,544147.0
2020-09-21 14:40:00,49.33,49.36,49.28,49.31,327971.0,44.2706,44.2975,44.2257,44.2526,327971.0
2020-09-21 14:50:00,49.32,49.43,49.31,49.39,264914.0,44.2616,44.3603,44.2526,44.3244,264914.0
2020-09-21 15:00:00,49.4,49.6,49.37,49.59,288914.0,44.3334,44.5129,44.3065,44.5039,288914.0
2020-09-21 15:10:00,49.59,49.68,49.58,49.59,447472.0,44.5039,44.5847,44.4949,44.5039,447472.0
2020-09-21 15:20:00,49.6,49.65,49.56,49.58,399730.0,44.5129,44.5577,44.477,44.4949,399730.0
2020-09-21 15:30:00,49.59,49.68,49.49,49.62,523493.0,44.5039,44.5847,44.4142,44.5308,523493.0
2020-09-21 15:40:00,49.62,49.67,49.5,49.51,718495.0,44.5308,44.5757,44.4231,44.4321,718495.0
2020-09-21 15:50:00,49.51,49.75,49.5,49.73,1785703.0,44.4321,44.6475,44.4231,44.6295,1785703.0
2020-09-22 09:30:00,49.83,50.13,49.75,50.12,1424173.0,44.7193,44.9885,44.6475,44.9795,1424173.0
2020-09-22 09:40:00,50.13,50.21,49.93,49.95,641518.0,44.9885,45.0603,44.809,44.827,641518.0
2020-09-22 09:50:00,49.95,49.95,49.75,49.75,505078.0,44.827,44.827,44.6475,44.6475,505078.0
2020-09-22 10:00:00,49.76,49.87,49.74,49.84,562824.0,44.6565,44.7552,44.6385,44.7283,562824.0
2020-09-22 10:10:00,49.84,49.89,49.76,49.82,544895.0,44.7283,44.7731,44.6565,44.7103,544895.0
2020-09-22 10:20:00,49.82,49.83,49.75,49.83,465656.0,44.7103,44.7193,44.6475,44.7193,465656.0
2020-09-22 10:30:00,49.83,49.89,49.72,49.73,377237.0,44.7193,44.7731,44.6206,44.6295,377237.0
2020-09-22 10:40:00,49.73,49.78,49.55,49.58,582989.0,44.6295,44.6744,44.468,44.4949,582989.0
2020-09-22 10:50:00,49.59,49.69,49.54,49.55,455033.0,44.5039,44.5936,44.459,44.468,455033.0
2020-09-22 11:00:00,49.55,49.63,49.51,49.55,475891.0,44.468,44.5398,44.4321,44.468,475891.0
2020-09-22 11:10:00,49.56,49.61,49.5,49.59,429412.0,44.477,44.5218,44.4231,44.5039,429412.0
2020-09-22 11:20:00,49.59,49.62,49.53,49.55,691458.0,44.5039,44.5308,44.45,44.468,691458.0
2020-09-22 11:30:00,49.55,49.59,49.47,49.54,512269.0,44.468,44.5039,44.3962,44.459,512269.0
2020-09-22 11:40:00,49.54,49.63,49.53,49.62,277820.0,44.459,44.5398,44.45,44.5308,277820.0
2020-09-22 11:50:00,49.61,49.64,49.51,49.64,336744.0,44.5218,44.5488,44.4321,44.5488,336744.0
2020-09-22 12:00:00,49.63,49.7,49.62,49.69,386775.0,44.5398,44.6026,44.5308,44.5936,386775.0
2020-09-22 12:10:00,49.68,49.74,49.65,49.66,269824.0,44.5847,44.6385,44.5577,44.5667,269824.0
2020-09-22 12:20:00,49.67,49.69,49.62,49.66,223077.0,44.5757,44.5936,44.5308,44.5667,223077.0
2020-09-22 12:30:00,49.67,49.69,49.63,49.66,231189.0,44.5757,44.5936,44.5398,44.5667,231189.0
2020-09-22 12:40:00,49.66,49.66,49.54,49.57,249122.0,44.5667,44.5667,44.459,44.4859,249122.0
2020-09-22 12:50:00,49.57,49.6,49.49,49.54,255393.0,44.4859,44.5129,44.4142,44.459,255393.0
2020-09-22 13:00:00,49.54,49.6,49.53,49.59,238380.0,44.459,44.5129,44.45,44.5039,238380.0
2020-09-22 13:10:00,49.58,49.67,49.58,49.66,243694.0,44.4949,44.5757,44.4949,44.5667,243694.0
2020-09-22 13:20:00,49.67,49.73,49.67,49.69,226466.0,44.5757,44.6295,44.5757,44.5936,226466.0
2020-09-22 13:30:00,49.69,49.71,49.65,49.7,301369.0,44.5936,44.6116,44.5577,44.6026,301369.0
2020-09-22 13:40:00,49.7,49.82,49.69,49.81,291109.0,44.6026,44.7103,44.5936,44.7013,291109.0
2020-09-22 13:50:00,49.81,49.85,49.77,49.8,317493.0,44.7013,44.7372,44.6654,44.6924,317493.0
2020-09-22 14:00:00,49.8,49.92,49.8,49.85,406552.0,44.6924,44.8,44.6924,44.7372,406552.0
2020-09-22 14:10:00,49.85,49.92,49.83,49.89,342916.0,44.7372,44.8,44.7193,44.7731,342916.0
2020-09-22 14:20:00,49.88,49.89,49.81,49.86,331279.0,44.7642,44.7731,44.7013,44.7462,331279.0
2020-09-22 14:30:00,49.87,49.89,49.81,49.84,244699.0,44.7552,44.7731,44.7013,44.7283,244699.0
2020-09-22 14:40:00,49.84,49.86,49.79,49.83,253151.0,44.7283,44.7462,44.6834,44.7193,253151.0
2020-09-22 14:50:00,49.83,49.9,49.82,49.84,261867.0,44.7193,44.7821,44.7103,44.7283,261867.0
2020-09-22 15:00:00,49.84,49.91,49.8,49.9,258720.0,44.7283,44.7911,44.6924,44.7821,258720.0
2020-09-22 15:10:00,49.91,49.92,49.82,49.88,316524.0,44.7911,44.8,44.7103,44.7642,316524.0
2020-09-22 15:20:00,49.88,49.99,49.85,49.98,317613.0,44.7642,44.8629,44.7372,44.8539,317613.0
2020-09-22 15:30:00,49.98,50.0,49.91,50.0,440386.0,44.8539,44.8718,44.7911,44.8718,440386.0
2020-09-22 15:40:00,50.0,50.09,49.98,50.07,589459.0,44.8718,44.9526,44.8539,44.9347,589459.0
2020-09-22 15:50:00,50.07,50.07,49.92,49.94,1871432.0,44.9347,44.9347,44.8,44.818,1871432.0
2020-09-23 09:30:00,49.84,50.15,49.7,50.07,1655929.0,44.7283,45.0065,44.6026,44.9347,1655929.0
2020-09-23 09:40:00,50.07,50.14,49.95,50.12,925147.0,44.9347,44.9975,44.827,44.9795,925147.0
2020-09-23 09:50:00,50.11,50.11,49.86,49.89,543713.0,44.9706,44.9706,44.7462,44.7731,543713.0
2020-09-23 10:00:00,49.88,49.94,49.76,49.82,591475.0,44.7642,44.818,44.6565,44.7103,591475.0
2020-09-23 10:10:00,49.82,49.85,49.7,49.77,440224.0,44.7103,44.7372,44.6026,44.6654,440224.0
2020-09-23 10:20:00,49.77,49.81,49.68,49.7,423162.0,44.6654,44.7013,44.5847,44.6026,423162.0
2020-09-23 10:30:00,49.71,49.76,49.57,49.61,431120.0,44.6116,44.6565,44.4859,44.5218,431120.0
2020-09-23 10:40:00,49.62,49.75,49.61,49.69,499376.0,44.5308,44.6475,44.5218,44.5936,499376.0
2020-09-23 10:50:00,49.69,49.75,49.61,49.64,425519.0,44.5936,44.6475,44.5218,44.5488,425519.0
2020-09-23 11:00:00,49.63,49.72,49.59,49.67,365141.0,44.5398,44.6206,44.5039,44.5757,365141.0
2020-09-23 11:10:00,49.67,49.73,49.6,49.65,374384.0,44.5757,44.6295,44.5129,44.5577,374384.0
2020-09-23 11:20:00,49.65,49.67,49.5,49.51,487794.0,44.5577,44.5757,44.4231,44.4321,487794.0
2020-09-23 11:30:00,49.51,49.59,49.47,49.59,476315.0,44.4321,44.5039,44.3962,44.5039,476315.0
2020-09-23 11:40:00,49.59,49.62,49.44,49.49,340206.0,44.5039,44.5308,44.3693,44.4142,340206.0
2020-09-23 11:50:00,49.48,49.5,49.39,49.41,301331.0,44.4052,44.4231,44.3244,44.3424,301331.0
2020-09-23 12:00:00,49.41,49.5,49.39,49.46,349426.0,44.3424,44.4231,44.3244,44.3872,349426.0
2020-09-23 12:10:00,49.47,49.52,49.38,49.4,327709.0,44.3962,44.4411,44.3154,44.3334,327709.0
2020-09-23 12:20:00,49.4,49.48,49.34,49.45,330159.0,44.3334,44.4052,44.2795,44.3783,330159.0
2020-09-23 12:30:00,49.44,49.48,49.38,49.47,421789.0,44.3693,44.4052,44.3154,44.3962,421789.0
2020-09-23 12:40:00,49.47,49.57,49.46,49.55,287981.0,44.3962,44.4859,44.3872,44.468,287981.0
2020-09-23 12:50:00,49.55,49.56,49.47,49.52,333094.0,44.468,44.477,44.3962,44.4411,333094.0
2020-09-23 13:00:00,49.53,49.54,49.46,49.53,286015.0,44.45,44.459,44.3872,44.45,286015.0
2020-09-23 13:10:00,49.52,49.56,49.48,49.52,275319.0,44.4411,44.477,44.4052,44.4411,275319.0
2020-09-23 13:20:00,49.52,49.54,49.45,49.46,231665.0,44.4411,44.459,44.3783,44.3872,231665.0
2020-09-23 13:30:00,49.46,49.5,49.43,49.44,272732.0,44.3872,44.4231,44.3603,44.3693,272732.0
2020-09-23 13:40:00,49.44,49.44,49.33,49.38,320292.0,44.3693,44.3693,44.2706,44.3154,320292.0
2020-09-23 13:50:00,49.37,49.38,49.28,49.29,390352.0,44.3065,44.3154,44.2257,44.2347,390352.0
2020-09-23 14:00:00,49.29,49.3,49.22,49.23,342502.0,44.2347,44.2436,44.1718,44.1808,342502.0
2020-09-23 14:10:00,49.23,49.24,49.01,49.04,563085.0,44.1808,44.1898,43.9834,44.0103,563085.0
2020-09-23 14:20:00,49.04,49.1,48.99,49.05,695939.0,44.0103,44.0642,43.9654,44.0193,695939.0
2020-09-23 14:30:00,49.05,49.1,48.97,49.08,502350.0,44.0193,44.0642,43.9475,44.0462,502350.0
2020-09-23 14:40:00,49.07,49.08,48.95,49.01,418044.0,44.0372,44.0462,43.9295,43.9834,418044.0
2020-09-23 14:50:00,49.01,49.07,48.88,48.91,624385.0,43.9834,44.0372,43.8667,43.8936,624385.0
2020-09-23 15:00:00,48.93,48.98,48.74,48.87,880743.0,43.9116,43.9565,43.7411,43.8577,880743.0
2020-09-23 15:10:00,48.87,49.03,48.85,48.94,960391.0,43.8577,44.0013,43.8398,43.9206,960391.0
2020-09-23 15:20:00,48.94,48.99,48.81,48.95,855515.0,43.9206,43.9654,43.8039,43.9295,855515.0
2020-09-23 15:30:00,48.95,49.01,48.91,48.98,758103.0,43.9295,43.9834,43.8936,43.9565,758103.0
2020-09-23 15:40:00,48.98,49.04,48.81,48.86,830840.0,43.9565,44.0103,43.8039,43.8488,830840.0
2020-09-23 15:50:00,48.85,48.86,48.66,48.83,2522423.0,43.8398,43.8488,43.6693,43.8218,2522423.0
2020-09-24 09:30:00,48.55,48.88,48.42,48.54,1593029.0,43.5706,43.8667,43.4539,43.5616,1593029.0
2020-09-24 09:40:00,48.54,48.86,48.5,48.84,1017668.0,43.5616,43.8488,43.5257,43.8308,1017668.0
2020-09-24 09:50:00,48.84,48.91,48.76,48.81,631008.0,43.8308,43.8936,43.759,43.8039,631008.0
2020-09-24 10:00:00,48.82,49.15,48.81,49.09,784240.0,43.8129,44.109,43.8039,44.0552,784240.0
2020-09-24 10:10:00,49.08,49.13,48.9,48.98,800735.0,44.0462,44.0911,43.8847,43.9565,800735.0
2020-09-24 10:20:00,48.98,49.02,48.88,49.02,368208.0,43.9565,43.9924,43.8667,43.9924,368208.0
2020-09-24 10:30:00,49.03,49.06,48.81,48.83,462142.0,44.0013,44.0283,43.8039,43.8218,462142.0
2020-09-24 10:40:00,48.84,49.0,48.79,48.95,620147.0,43.8308,43.9744,43.7859,43.9295,620147.0
2020-09-24 10:50:00,48.94,49.06,48.88,49.05,528069.0,43.9206,44.0283,43.8667,44.0193,528069.0
2020-09-24 11:00:00,49.05,49.1,48.9,48.96,451750.0,44.0193,44.0642,43.8847,43.9385,451750.0
2020-09-24 11:10:00,48.96,49.11,48.94,49.0,359987.0,43.9385,44.0731,43.9206,43.9744,359987.0
2020-09-24 11:20:00,49.0,49.1,48.96,48.98,371053.0,43.9744,44.0642,43.9385,43.9565,371053.0
2020-09-24 11:30:00,48.98,49.09,48.97,49.05,434808.0,43.9565,44.0552,43.9475,44.0193,434808.0
2020-09-24 11:40:00,49.06,49.17,49.05,49.1,314680.0,44.0283,44.127,44.0193,44.0642,314680.0
2020-09-24 11:50:00,49.11,49.23,49.07,49.23,361902.0,44.0731,44.1808,44.0372,44.1808,361902.0
2020-09-24 12:00:00,49.22,49.25,49.16,49.21,331152.0,44.1718,44.1988,44.118,44.1629,331152.0
2020-09-24 12:10:00,49.22,49.22,49.1,49.11,334893.0,44.1718,44.1718,44.0642,44.0731,334893.0
2020-09-24 12:20:00,49.11,49.25,49.11,49.17,349929.0,44.0731,44.1988,44.0731,44.127,349929.0
2020-09-24 12:30:00,49.17,49.18,49.06,49.09,361933.0,44.127,44.1359,44.0283,44.0552,361933.0
2020-09-24 12:40:00,49.08,49.22,49.06,49.21,235086.0,44.0462,44.1718,44.0283,44.1629,235086.0
2020-09-24 12:50:00,49.21,49.33,49.19,49.31,287119.0,44.1629,44.2706,44.1449,44.2526,287119.0
2020-09-24 13:00:00,49.31,49.45,49.3,49.43,381019.0,44.2526,44.3783,44.2436,44.3603,381019.0
2020-09-24 13:10:00,49.43,49.56,49.42,49.43,830288.0,44.3603,44.477,44.3513,44.3603,830288.0
2020-09-24 13:20:00,49.43,49.54,49.43,49.53,299217.0,44.3603,44.459,44.3603,44.45,299217.0
2020-09-24 13:30:00,49.53,49.56,49.47,49.55,301752.0,44.45,44.477,44.3962,44.468,301752.0
2020-09-24 13:40:00,49.55,49.62,49.55,49.58,345438.0,44.468,44.5308,44.468,44.4949,345438.0
2020-09-24 13:50:00,49.58,49.64,49.49,49.52,389536.0,44.4949,44.5488,44.4142,44.4411,389536.0
2020-09-24 14:00:00,49.52,49.57,49.41,49.45,296818.0,44.4411,44.4859,44.3424,44.3783,296818.0
2020-09-24 14:10:00,49.44,49.5,49.3,49.3,333121.0,44.3693,44.4231,44.2436,44.2436,333121.0
2020-09-24 14:20:00,49.3,49.33,49.23,49.28,321014.0,44.2436,44.2706,44.1808,44.2257,321014.0
2020-09-24 14:30:00,49.29,49.38,49.25,49.33,377823.0,44.2347,44.3154,44.1988,44.2706,377823.0
2020-09-24 14:40:00,49.33,49.39,49.16,49.16,434416.0,44.2706,44.3244,44.118,44.118,434416.0
2020-09-24 14:50:00,49.16,49.19,48.98,49.0,482404.0,44.118,44.1449,43.9565,43.9744,482404.0
2020-09-24 15:00:00,49.0,49.06,48.94,49.01,486619.0,43.9744,44.0283,43.9206,43.9834,486619.0
2020-09-24 15:10:00,49.01,49.12,48.96,49.0,467073.0,43.9834,44.0821,43.9385,43.9744,467073.0
2020-09-24 15:20:00,48.99,49.0,48.77,48.83,554340.0,43.9654,43.9744,43.768,43.8218,554340.0
2020-09-24 15:30:00,48.83,49.03,48.78,49.03,606563.0,43.8218,44.0013,43.777,44.0013,606563.0
2020-09-24 15:40:00,49.02,49.22,49.0,49.04,551086.0,43.9924,44.1718,43.9744,44.0103,551086.0
2020-09-24 15:50:00,49.04,49.18,48.94,49.16,1572140.0,44.0103,44.1359,43.9206,44.118,1572140.0
2020-09-25 09:30:00,48.97,48.98,48.78,48.87,1093816.0,43.9475,43.9565,43.777,43.8577,1093816.0
2020-09-25 09:40:00,48.87,49.09,48.78,48.81,668840.0,43.8577,44.0552,43.777,43.8039,668840.0
2020-09-25 09:50:00,48.81,49.19,48.75,49.19,572194.0,43.8039,44.1449,43.75,44.1449,572194.0
2020-09-25 10:00:00,49.18,49.22,49.02,49.09,462413.0,44.1359,44.1718,43.9924,44.0552,462413.0
2020-09-25 10:10:00,49.1,49.21,48.88,49.19,610775.0,44.0642,44.1629,43.8667,44.1449,610775.0
2020-09-25 10:20:00,49.2,49.33,49.16,49.29,646375.0,44.1539,44.2706,44.118,44.2347,646375.0
2020-09-25 10:30:00,49.29,49.45,49.2,49.45,515435.0,44.2347,44.3783,44.1539,44.3783,515435.0
2020-09-25 10:40:00,49.45,49.52,49.36,49.4,534286.0,44.3783,44.4411,44.2975,44.3334,534286.0
2020-09-25 10:50:00,49.41,49.45,49.31,49.34,345999.0,44.3424,44.3783,44.2526,44.2795,345999.0
2020-09-25 11:00:00,49.35,49.39,49.25,49.3,260177.0,44.2885,44.3244,44.1988,44.2436,260177.0
2020-09-25 11:10:00,49.29,49.56,49.26,49.54,324370.0,44.2347,44.477,44.2077,44.459,324370.0
2020-09-25 11:20:00,49.54,49.67,49.5,49.62,433201.0,44.459,44.5757,44.4231,44.5308,433201.0
2020-09-25 11:30:00,49.62,49.7,49.56,49.64,250382.0,44.5308,44.6026,44.477,44.5488,250382.0
2020-09-25 11:40:00,49.65,49.67,49.55,49.56,276401.0,44.5577,44.5757,44.468,44.477,276401.0
2020-09-25 11:50:00,49.57,49.57,49.5,49.52,306384.0,44.4859,44.4859,44.4231,44.4411,306384.0
2020-09-25 12:00:00,49.52,49.71,49.5,49.7,303629.0,44.4411,44.6116,44.4231,44.6026,303629.0
2020-09-25 12:10:00,49.71,49.75,49.64,49.67,403432.0,44.6116,44.6475,44.5488,44.5757,403432.0
2020-09-25 12:20:00,49.67,49.7,49.59,49.63,267087.0,44.5757,44.6026,44.5039,44.5398,267087.0
2020-09-25 12:30:00,49.63,49.67,49.59,49.66,231742.0,44.5398,44.5757,44.5039,44.5667,231742.0
2020-09-25 12:40:00,49.67,49.73,49.66,49.69,173074.0,44.5757,44.6295,44.5667,44.5936,173074.0
2020-09-25 12:50:00,49.69,49.77,49.67,49.76,289931.0,44.5936,44.6654,44.5757,44.6565,289931.0
2020-09-25 13:00:00,49.76,49.85,49.71,49.82,418185.0,44.6565,44.7372,44.6116,44.7103,418185.0
2020-09-25 13:10:00,49.81,49.85,49.75,49.75,516137.0,44.7013,44.7372,44.6475,44.6475,516137.0
2020-09-25 13:20:00,49.76,49.8,49.71,49.76,241902.0,44.6565,44.6924,44.6116,44.6565,241902.0
2020-09-25 13:30:00,49.76,49.81,49.71,49.74,227781.0,44.6565,44.7013,44.6116,44.6385,227781.0
2020-09-25 13:40:00,49.75,49.87,49.74,49.82,294323.0,44.6475,44.7552,44.6385,44.7103,294323.0
2020-09-25 13:50:00,49.83,49.89,49.82,49.87,220026.0,44.7193,44.7731,44.7103,44.7552,220026.0
2020-09-25 14:00:00,49.87,49.94,49.85,49.88,318798.0,44.7552,44.818,44.7372,44.7642,318798.0
2020-09-25 14:10:00,49.89,49.9,49.79,49.9,309311.0,44.7731,44.7821,44.6834,44.7821,309311.0
2020-09-25 14:20:00,49.9,49.94,49.85,49.91,328588.0,44.7821,44.818,44.7372,44.7911,328588.0
2020-09-25 14:30:00,49.92,49.94,49.88,49.94,207636.0,44.8,44.818,44.7642,44.818,207636.0
2020-09-25 14:40:00,49.94,49.98,49.9,49.97,272113.0,44.818,44.8539,44.7821,44.8449,272113.0
2020-09-25 14:50:00,49.96,50.04,49.95,49.99,502731.0,44.8359,44.9077,44.827,44.8629,502731.0
2020-09-25 15:00:00,49.99,50.13,49.97,50.12,471322.0,44.8629,44.9885,44.8449,44.9795,471322.0
2020-09-25 15:10:00,50.11,50.28,50.11,50.25,607259.0,44.9706,45.1231,44.9706,45.0962,607259.0
2020-09-25 15:20:00,50.25,50.25,50.16,50.19,557104.0,45.0962,45.0962,45.0154,45.0424,557104.0
2020-09-25 15:30:00,50.19,50.2,50.03,50.04,842058.0,45.0424,45.0513,44.8988,44.9077,842058.0
2020-09-25 15:40:00,50.04,50.15,49.98,50.07,901294.0,44.9077,45.0065,44.8539,44.9347,901294.0
2020-09-25 15:50:00,50.06,50.06,49.9,49.93,2318124.0,44.9257,44.9257,44.7821,44.809,2318124.0
2020-09-28 09:30:00,50.51,50.56,50.16,50.25,1671699.0,45.3295,45.3744,45.0154,45.0962,1671699.0
2020-09-28 09:40:00,50.26,50.44,50.25,50.38,893177.0,45.1052,45.2667,45.0962,45.2129,893177.0
2020-09-28 09:50:00,50.38,50.42,50.28,50.42,594139.0,45.2129,45.2488,45.1231,45.2488,594139.0
2020-09-28 10:00:00,50.42,50.46,50.35,50.37,440620.0,45.2488,45.2847,45.1859,45.2039,440620.0
2020-09-28 10:10:00,50.37,50.61,50.36,50.61,1067045.0,45.2039,45.4193,45.1949,45.4193,1067045.0
2020-09-28 10:20:00,50.6,50.69,50.57,50.62,657064.0,45.4103,45.4911,45.3834,45.4283,657064.0
2020-09-28 10:30:00,50.61,50.76,50.6,50.63,684721.0,45.4193,45.5539,45.4103,45.4372,684721.0
2020-09-28 10:40:00,50.63,50.74,50.54,50.56,494872.0,45.4372,45.5359,45.3565,45.3744,494872.0
2020-09-28 10:50:00,50.57,50.58,50.46,50.56,379561.0,45.3834,45.3924,45.2847,45.3744,379561.0
2020-09-28 11:00:00,50.57,50.63,50.53,50.61,400670.0,45.3834,45.4372,45.3475,45.4193,400670.0
2020-09-28 11:10:00,50.62,50.72,50.56,50.7,420238.0,45.4283,45.518,45.3744,45.5,420238.0
2020-09-28 11:20:00,50.69,50.82,50.63,50.81,697543.0,45.4911,45.6077,45.4372,45.5988,697543.0
2020-09-28 11:30:00,50.81,50.94,50.76,50.93,434595.0,45.5988,45.7154,45.5539,45.7065,434595.0
2020-09-28 11:40:00,50.94,50.94,50.78,50.84,360603.0,45.7154,45.7154,45.5718,45.6257,360603.0
2020-09-28 11:50:00,50.84,50.87,50.72,50.78,425922.0,45.6257,45.6526,45.518,45.5718,425922.0
2020-09-28 12:00:00,50.77,50.89,50.77,50.87,330974.0,45.5629,45.6706,45.5629,45.6526,330974.0
2020-09-28 12:10:00,50.88,50.88,50.74,50.77,471871.0,45.6616,45.6616,45.5359,45.5629,471871.0
2020-09-28 12:20:00,50.77,50.86,50.74,50.86,259429.0,45.5629,45.6436,45.5359,45.6436,259429.0
2020-09-28 12:30:00,50.87,50.92,50.82,50.9,276735.0,45.6526,45.6975,45.6077,45.6795,276735.0
2020-09-28 12:40:00,50.9,51.01,50.9,50.98,896072.0,45.6795,45.7783,45.6795,45.7513,896072.0
2020-09-28 12:50:00,50.98,51.06,50.98,51.05,470902.0,45.7513,45.8231,45.7513,45.8142,470902.0
2020-09-28 13:00:00,51.05,51.06,50.98,50.99,261464.0,45.8142,45.8231,45.7513,45.7603,261464.0
2020-09-28 13:10:00,50.98,51.07,50.95,51.05,299554.0,45.7513,45.8321,45.7244,45.8142,299554.0
2020-09-28 13:20:00,51.04,51.12,51.04,51.08,429586.0,45.8052,45.877,45.8052,45.8411,429586.0
2020-09-28 13:30:00,51.09,51.2,51.08,51.19,429217.0,45.85,45.9488,45.8411,45.9398,429217.0
2020-09-28 13:40:00,51.19,51.22,51.16,51.22,328590.0,45.9398,45.9667,45.9129,45.9667,328590.0
2020-09-28 13:50:00,51.22,51.3,51.22,51.29,377929.0,45.9667,46.0385,45.9667,46.0295,377929.0
2020-09-28 14:00:00,51.29,51.3,51.17,51.24,414903.0,46.0295,46.0385,45.9218,45.9847,414903.0
2020-09-28 14:10:00,51.25,51.31,51.23,51.3,309488.0,45.9936,46.0475,45.9757,46.0385,309488.0
2020-09-28 14:20:00,51.29,51.29,51.11,51.16,355104.0,46.0295,46.0295,45.868,45.9129,355104.0
2020-09-28 14:30:00,51.16,51.27,51.14,51.27,307254.0,45.9129,46.0116,45.8949,46.0116,307254.0
2020-09-28 14:40:00,51.27,51.29,51.22,51.27,352972.0,46.0116,46.0295,45.9667,46.0116,352972.0
2020-09-28 14:50:00,51.27,51.32,51.26,51.29,366152.0,46.0116,46.0565,46.0026,46.0295,366152.0
2020-09-28 15:00:00,51.29,51.29,51.17,51.22,405465.0,46.0295,46.0295,45.9218,45.9667,405465.0
2020-09-28 15:10:00,51.22,51.37,51.21,51.29,580630.0,45.9667,46.1013,45.9577,46.0295,580630.0
2020-09-28 15:20:00,51.29,51.33,51.24,51.26,427466.0,46.0295,46.0654,45.9847,46.0026,427466.0
2020-09-28 15:30:00,51.26,51.27,51.08,51.16,582734.0,46.0026,46.0116,45.8411,45.9129,582734.0
2020-09-28 15:40:00,51.16,51.29,51.14,51.24,867217.0,45.9129,46.0295,45.8949,45.9847,867217.0
2020-09-28 15:50:00,51.23,51.46,51.19,51.45,2320368.0,45.9757,46.1821,45.9398,46.1731,2320368.0
2020-09-29 09:30:00,51.3,51.67,51.18,51.44,1326349.0,46.0385,46.3706,45.9308,46.1642,1326349.0
2020-09-29 09:40:00,51.45,51.62,51.33,51.58,654834.0,46.1731,46.3257,46.0654,46.2898,654834.0
2020-09-29 09:50:00,51.58,51.6,51.4,51.45,492949.0,46.2898,46.3077,46.1283,46.1731,492949.0
2020-09-29 10:00:00,51.45,51.74,51.39,51.7,662886.0,46.1731,46.4334,46.1193,46.3975,662886.0
2020-09-29 10:10:00,51.69,51.71,51.61,51.66,387140.0,46.3885,46.4065,46.3167,46.3616,387140.0
2020-09-29 10:20:00,51.67,51.67,51.55,51.55,508070.0,46.3706,46.3706,46.2629,46.2629,508070.0
2020-09-29 10:30:00,51.56,51.58,51.27,51.3,568711.0,46.2718,46.2898,46.0116,46.0385,568711.0
2020-09-29 10:40:00,51.3,51.33,51.2,51.27,421264.0,46.0385,46.0654,45.9488,46.0116,421264.0
2020-09-29 10:50:00,51.27,51.29,51.22,51.24,379303.0,46.0116,46.0295,45.9667,45.9847,379303.0
2020-09-29 11:00:00,51.24,51.28,51.17,51.22,344853.0,45.9847,46.0206,45.9218,45.9667,344853.0
2020-09-29 11:10:00,51.23,51.3,51.18,51.28,276790.0,45.9757,46.0385,45.9308,46.0206,276790.0
2020-09-29 11:20:00,51.29,51.38,51.27,51.33,365513.0,46.0295,46.1103,46.0116,46.0654,365513.0
2020-09-29 11:30:00,51.32,51.36,51.29,51.35,382294.0,46.0565,46.0924,46.0295,46.0834,382294.0
2020-09-29 11:40:00,51.34,51.37,51.06,51.08,615865.0,46.0744,46.1013,45.8231,45.8411,615865.0
2020-09-29 11:50:00,51.08,51.17,51.03,51.12,246703.0,45.8411,45.9218,45.7962,45.877,246703.0
2020-09-29 12:00:00,51.13,51.17,51.03,51.16,276536.0,45.8859,45.9218,45.7962,45.9129,276536.0
2020-09-29 12:10:00,51.15,51.17,51.11,51.12,222588.0,45.9039,45.9218,45.868,45.877,222588.0
2020-09-29 12:20:00,51.11,51.15,51.03,51.13,379708.0,45.868,45.9039,45.7962,45.8859,379708.0
2020-09-29 12:30:00,51.13,51.23,51.09,51.22,263469.0,45.8859,45.9757,45.85,45.9667,263469.0
2020-09-29 12:40:00,51.22,51.32,51.19,51.26,457522.0,45.9667,46.0565,45.9398,46.0026,457522.0
2020-09-29 12:50:00,51.25,51.27,51.1,51.13,576613.0,45.9936,46.0116,45.859,45.8859,576613.0
2020-09-29 13:00:00,51.14,51.17,50.95,50.97,311625.0,45.8949,45.9218,45.7244,45.7424,311625.0
2020-09-29 13:10:00,50.97,51.07,50.95,51.06,306396.0,45.7424,45.8321,45.7244,45.8231,306396.0
2020-09-29 13:20:00,51.05,51.15,51.05,51.15,171168.0,45.8142,45.9039,45.8142,45.9039,171168.0
2020-09-29 13:30:00,51.15,51.24,51.14,51.16,316594.0,45.9039,45.9847,45.8949,45.9129,316594.0
2020-09-29 13:40:00,51.17,51.21,51.15,51.18,177980.0,45.9218,45.9577,45.9039,45.9308,177980.0
2020-09-29 13:50:00,51.19,51.34,51.19,51.28,294134.0,45.9398,46.0744,45.9398,46.0206,294134.0
2020-09-29 14:00:00,51.28,51.3,51.17,51.2,242974.0,46.0206,46.0385,45.9218,45.9488,242974.0
2020-09-29 14:10:00,51.2,51.25,51.18,51.22,281321.0,45.9488,45.9936,45.9308,45.9667,281321.0
2020-09-29 14:20:00,51.22,51.24,51.15,51.23,243972.0,45.9667,45.9847,45.9039,45.9757,243972.0
2020-09-29 14:30:00,51.24,51.29,51.21,51.26,306115.0,45.9847,46.0295,45.9577,46.0026,306115.0
2020-09-29 14:40:00,51.27,51.3,51.23,51.26,239673.0,46.0116,46.0385,45.9757,46.0026,239673.0
2020-09-29 14:50:00,51.26,51.31,51.2,51.23,263672.0,46.0026,46.0475,45.9488,45.9757,263672.0
2020-09-29 15:00:00,51.23,51.28,51.2,51.27,235755.0,45.9757,46.0206,45.9488,46.0116,235755.0
2020-09-29 15:10:00,51.27,51.42,51.25,51.4,408673.0,46.0116,46.1462,45.9936,46.1283,408673.0
2020-09-29 15:20:00,51.4,51.4,51.2,51.23,466257.0,46.1283,46.1283,45.9488,45.9757,466257.0
2020-09-29 15:30:00,51.23,51.29,51.16,51.2,303375.0,45.9757,46.0295,45.9129,45.9488,303375.0
2020-09-29 15:40:00,51.2,51.31,51.18,51.26,391989.0,45.9488,46.0475,45.9308,46.0026,391989.0
2020-09-29 15:50:00,51.25,51.29,51.16,51.19,1211305.0,45.9936,46.0295,45.9129,45.9398,1211305.0
2020-09-30 09:30:00,51.19,51.62,51.15,51.59,918735.0,45.9398,46.3257,45.9039,46.2988,918735.0
2020-09-30 09:40:00,51.59,51.84,51.58,51.79,781594.0,46.2988,46.5231,46.2898,46.4783,781594.0
2020-09-30 09:50:00,51.79,52.0,51.78,51.99,734888.0,46.4783,46.6667,46.4693,46.6577,734888.0
2020-09-30 10:00:00,51.99,52.1,51.88,51.91,936660.0,46.6577,46.7565,46.559,46.5859,936660.0
2020-09-30 10:10:00,51.91,52.0,51.83,51.87,627852.0,46.5859,46.6667,46.5142,46.5501,627852.0
2020-09-30 10:20:00,51.87,52.04,51.87,52.01,504467.0,46.5501,46.7026,46.5501,46.6757,504467.0
2020-09-30 10:30:00,52.01,52.02,51.77,51.8,416977.0,46.6757,46.6847,46.4603,46.4872,416977.0
2020-09-30 10:40:00,51.79,51.89,51.72,51.79,369644.0,46.4783,46.568,46.4154,46.4783,369644.0
2020-09-30 10:50:00,51.8,51.91,51.79,51.89,281475.0,46.4872,46.5859,46.4783,46.568,281475.0
2020-09-30 11:00:00,51.89,51.91,51.8,51.84,316628.0,46.568,46.5859,46.4872,46.5231,316628.0
2020-09-30 11:10:00,51.85,51.97,51.85,51.96,266954.0,46.5321,46.6398,46.5321,46.6308,266954.0
2020-09-30 11:20:00,51.96,51.97,51.78,51.78,417185.0,46.6308,46.6398,46.4693,46.4693,417185.0
2020-09-30 11:30:00,51.78,51.8,51.72,51.79,259570.0,46.4693,46.4872,46.4154,46.4783,259570.0
2020-09-30 11:40:00,51.8,51.92,51.73,51.92,486978.0,46.4872,46.5949,46.4244,46.5949,486978.0
2020-09-30 11:50:00,51.93,52.0,51.92,52.0,362699.0,46.6039,46.6667,46.5949,46.6667,362699.0
2020-09-30 12:00:00,52.0,52.04,51.97,52.03,471120.0,46.6667,46.7026,46.6398,46.6936,471120.0
2020-09-30 12:10:00,52.02,52.1,52.02,52.08,291317.0,46.6847,46.7565,46.6847,46.7385,291317.0
2020-09-30 12:20:00,52.09,52.17,52.08,52.16,525487.0,46.7475,46.8193,46.7385,46.8103,525487.0
2020-09-30 12:30:00,52.16,52.22,52.05,52.09,434831.0,46.8103,46.8642,46.7116,46.7475,434831.0
2020-09-30 12:40:00,52.09,52.1,52.01,52.08,235651.0,46.7475,46.7565,46.6757,46.7385,235651.0
2020-09-30 12:50:00,52.07,52.08,52.02,52.07,276029.0,46.7295,46.7385,46.6847,46.7295,276029.0
2020-09-30 13:00:00,52.08,52.1,51.97,51.98,244646.0,46.7385,46.7565,46.6398,46.6488,244646.0
2020-09-30 13:10:00,51.99,52.02,51.96,51.98,248496.0,46.6577,46.6847,46.6308,46.6488,248496.0
2020-09-30 13:20:00,51.98,52.1,51.96,52.07,268850.0,46.6488,46.7565,46.6308,46.7295,268850.0
2020-09-30 13:30:00,52.07,52.16,52.04,52.11,399017.0,46.7295,46.8103,46.7026,46.7654,399017.0
2020-09-30 13:40:00,52.11,52.19,52.09,52.18,270699.0,46.7654,46.8372,46.7475,46.8283,270699.0
2020-09-30 13:50:00,52.19,52.22,52.16,52.21,377122.0,46.8372,46.8642,46.8103,46.8552,377122.0
2020-09-30 14:00:00,52.21,52.37,52.18,52.34,500542.0,46.8552,46.9988,46.8283,46.9718,500542.0
2020-09-30 14:10:00,52.34,52.38,52.19,52.2,337806.0,46.9718,47.0077,46.8372,46.8462,337806.0
2020-09-30 14:20:00,52.21,52.34,51.97,52.06,856211.0,46.8552,46.9718,46.6398,46.7206,856211.0
2020-09-30 14:30:00,52.05,52.09,51.98,52.0,488559.0,46.7116,46.7475,46.6488,46.6667,488559.0
2020-09-30 14:40:00,52.0,52.03,51.78,51.79,538290.0,46.6667,46.6936,46.4693,46.4783,538290.0
2020-09-30 14:50:00,51.78,52.08,51.75,52.07,510437.0,46.4693,46.7385,46.4424,46.7295,510437.0
2020-09-30 15:00:00,52.05,52.13,51.98,52.05,389107.0,46.7116,46.7834,46.6488,46.7116,389107.0
2020-09-30 15:10:00,52.05,52.08,51.6,51.62,752296.0,46.7116,46.7385,46.3077,46.3257,752296.0
2020-09-30 15:20:00,51.62,51.73,51.51,51.72,600758.0,46.3257,46.4244,46.227,46.4154,600758.0
2020-09-30 15:30:00,51.71,51.75,51.58,51.71,502627.0,46.4065,46.4424,46.2898,46.4065,502627.0
2020-09-30 15:40:00,51.72,51.91,51.67,51.91,674422.0,46.4154,46.5859,46.3706,46.5859,674422.0
2020-09-30 15:50:00,51.91,51.96,51.75,51.77,1753628.0,46.5859,46.6308,46.4424,46.4603,1753628.0
2020-10-01 09:30:00,52.38,52.72,52.36,52.54,1958993.0,47.0077,47.3129,46.9898,47.1513,1958993.0
2020-10-01 09:40:00,52.55,52.55,52.36,52.43,744741.0,47.1603,47.1603,46.9898,47.0526,744741.0
2020-10-01 09:50:00,52.43,52.48,52.15,52.18,447422.0,47.0526,47.0975,46.8013,46.8283,447422.0
2020-10-01 10:00:00,52.17,52.23,52.08,52.16,450954.0,46.8193,46.8731,46.7385,46.8103,450954.0
2020-10-01 10:10:00,52.16,52.32,52.08,52.22,549002.0,46.8103,46.9539,46.7385,46.8642,549002.0
2020-10-01 10:20:00,52.23,52.26,51.99,52.08,407932.0,46.8731,46.9001,46.6577,46.7385,407932.0
2020-10-01 10:30:00,52.09,52.26,52.02,52.25,304222.0,46.7475,46.9001,46.6847,46.8911,304222.0
2020-10-01 10:40:00,52.25,52.34,52.16,52.19,369341.0,46.8911,46.9718,46.8103,46.8372,369341.0
2020-10-01 10:50:00,52.19,52.26,52.07,52.18,427675.0,46.8372,46.9001,46.7295,46.8283,427675.0
2020-10-01 11:00:00,52.17,52.25,52.08,52.14,480090.0,46.8193,46.8911,46.7385,46.7924,480090.0
2020-10-01 11:10:00,52.14,52.27,52.05,52.19,350858.0,46.7924,46.909,46.7116,46.8372,350858.0
2020-10-01 11:20:00,52.18,52.35,52.17,52.34,333164.0,46.8283,46.9808,46.8193,46.9718,333164.0
2020-10-01 11:30:00,52.34,52.42,52.33,52.39,427671.0,46.9718,47.0436,46.9629,47.0167,427671.0
2020-10-01 11:40:00,52.39,52.39,52.27,52.27,293822.0,47.0167,47.0167,46.909,46.909,293822.0
2020-10-01 11:50:00,52.27,52.36,52.23,52.3,268014.0,46.909,46.9898,46.8731,46.9359,268014.0
2020-10-01 12:00:00,52.29,52.31,52.14,52.19,236925.0,46.927,46.9449,46.7924,46.8372,236925.0
2020-10-01 12:10:00,52.18,52.27,52.15,52.18,300962.0,46.8283,46.909,46.8013,46.8283,300962.0
2020-10-01 12:20:00,52.19,52.31,52.18,52.25,279574.0,46.8372,46.9449,46.8283,46.8911,279574.0
2020-10-01 12:30:00,52.24,52.29,52.16,52.21,202532.0,46.8821,46.927,46.8103,46.8552,202532.0
2020-10-01 12:40:00,52.21,52.25,52.17,52.2,198592.0,46.8552,46.8911,46.8193,46.8462,198592.0
2020-10-01 12:50:00,52.2,52.28,52.17,52.28,224669.0,46.8462,46.918,46.8193,46.918,224669.0
2020-10-01 13:00:00,52.28,52.37,52.26,52.35,195474.0,46.918,46.9988,46.9001,46.9808,195474.0
2020-10-01 13:10:00,52.35,52.35,52.21,52.24,245074.0,46.9808,46.9808,46.8552,46.8821,245074.0
2020-10-01 13:20:00,52.23,52.26,52.11,52.14,253196.0,46.8731,46.9001,46.7654,46.7924,253196.0
2020-10-01 13:30:00,52.15,52.22,52.13,52.18,222592.0,46.8013,46.8642,46.7834,46.8283,222592.0
2020-10-01 13:40:00,52.18,52.21,52.14,52.16,248102.0,46.8283,46.8552,46.7924,46.8103,248102.0
2020-10-01 13:50:00,52.17,52.31,52.06,52.12,405640.0,46.8193,46.9449,46.7206,46.7744,405640.0
2020-10-01 14:00:00,52.13,52.25,51.99,52.09,600204.0,46.7834,46.8911,46.6577,46.7475,600204.0
2020-10-01 14:10:00,52.08,52.2,52.0,52.05,295920.0,46.7385,46.8462,46.6667,46.7116,295920.0
2020-10-01 14:20:00,52.06,52.23,52.03,52.21,305627.0,46.7206,46.8731,46.6936,46.8552,305627.0
2020-10-01 14:30:00,52.21,52.39,52.21,52.35,286479.0,46.8552,47.0167,46.8552,46.9808,286479.0
2020-10-01 14:40:00,52.36,52.39,52.32,52.34,283874.0,46.9898,47.0167,46.9539,46.9718,283874.0
2020-10-01 14:50:00,52.34,52.42,52.33,52.34,257667.0,46.9718,47.0436,46.9629,46.9718,257667.0
2020-10-01 15:00:00,52.34,52.42,52.33,52.35,334249.0,46.9718,47.0436,46.9629,46.9808,334249.0
2020-10-01 15:10:00,52.36,52.38,52.27,52.27,302022.0,46.9898,47.0077,46.909,46.909,302022.0
2020-10-01 15:20:00,52.26,52.28,52.2,52.25,420469.0,46.9001,46.918,46.8462,46.8911,420469.0
2020-10-01 15:30:00,52.24,52.27,52.09,52.14,409994.0,46.8821,46.909,46.7475,46.7924,409994.0
2020-10-01 15:40:00,52.15,52.17,52.1,52.13,466957.0,46.8013,46.8193,46.7565,46.7834,466957.0
2020-10-01 15:50:00,52.12,52.28,52.12,52.26,1324108.0,46.7744,46.918,46.7744,46.9001,1324108.0
2020-10-02 09:30:00,51.5,51.98,51.4,51.95,1780852.0,46.218,46.6488,46.1283,46.6218,1780852.0
2020-10-02 09:40:00,51.94,51.95,51.78,51.83,761988.0,46.6129,46.6218,46.4693,46.5142,761988.0
2020-10-02 09:50:00,51.84,51.85,51.65,51.77,699568.0,46.5231,46.5321,46.3526,46.4603,699568.0
2020-10-02 10:00:00,51.77,51.96,51.75,51.94,389788.0,46.4603,46.6308,46.4424,46.6129,389788.0
2020-10-02 10:10:00,51.94,51.95,51.82,51.86,385225.0,46.6129,46.6218,46.5052,46.5411,385225.0
2020-10-02 10:20:00,51.85,51.95,51.72,51.88,466133.0,46.5321,46.6218,46.4154,46.559,466133.0
2020-10-02 10:30:00,51.88,51.88,51.59,51.61,509249.0,46.559,46.559,46.2988,46.3167,509249.0
2020-10-02 10:40:00,51.62,51.65,51.54,51.64,386946.0,46.3257,46.3526,46.2539,46.3436,386946.0
2020-10-02 10:50:00,51.62,51.64,51.5,51.6,572016.0,46.3257,46.3436,46.218,46.3077,572016.0
2020-10-02 11:00:00,51.59,51.65,51.46,51.52,476927.0,46.2988,46.3526,46.1821,46.2359,476927.0
2020-10-02 11:10:00,51.52,51.62,51.5,51.58,298208.0,46.2359,46.3257,46.218,46.2898,298208.0
2020-10-02 11:20:00,51.58,51.67,51.51,51.63,408083.0,46.2898,46.3706,46.227,46.3347,408083.0
2020-10-02 11:30:00,51.64,51.65,51.48,51.51,334861.0,46.3436,46.3526,46.2001,46.227,334861.0
2020-10-02 11:40:00,51.5,51.52,51.44,51.48,286339.0,46.218,46.2359,46.1642,46.2001,286339.0
2020-10-02 11:50:00,51.48,51.52,51.23,51.26,510163.0,46.2001,46.2359,45.9757,46.0026,510163.0
2020-10-02 12:00:00,51.26,51.36,51.08,51.35,744362.0,46.0026,46.0924,45.8411,46.0834,744362.0
2020-10-02 12:10:00,51.36,51.66,51.36,51.61,658105.0,46.0924,46.3616,46.0924,46.3167,658105.0
2020-10-02 12:20:00,51.61,51.69,51.57,51.61,401459.0,46.3167,46.3885,46.2808,46.3167,401459.0
2020-10-02 12:30:00,51.61,51.76,51.51,51.75,363887.0,46.3167,46.4513,46.227,46.4424,363887.0
2020-10-02 12:40:00,51.74,51.8,51.61,51.63,354149.0,46.4334,46.4872,46.3167,46.3347,354149.0
2020-10-02 12:50:00,51.63,51.7,51.56,51.63,241564.0,46.3347,46.3975,46.2718,46.3347,241564.0
2020-10-02 13:00:00,51.63,51.67,51.39,51.46,418245.0,46.3347,46.3706,46.1193,46.1821,418245.0
2020-10-02 13:10:00,51.45,51.56,51.4,51.46,475856.0,46.1731,46.2718,46.1283,46.1821,475856.0
2020-10-02 13:20:00,51.46,51.59,51.42,51.55,230979.0,46.1821,46.2988,46.1462,46.2629,230979.0
2020-10-02 13:30:00,51.56,51.58,51.37,51.48,245715.0,46.2718,46.2898,46.1013,46.2001,245715.0
2020-10-02 13:40:00,51.48,51.49,51.24,51.28,397400.0,46.2001,46.209,45.9847,46.0206,397400.0
2020-10-02 13:50:00,51.28,51.33,51.21,51.32,203265.0,46.0206,46.0654,45.9577,46.0565,203265.0
2020-10-02 14:00:00,51.31,51.5,51.31,51.47,252830.0,46.0475,46.218,46.0475,46.1911,252830.0
2020-10-02 14:10:00,51.48,51.53,51.46,51.49,226508.0,46.2001,46.2449,46.1821,46.209,226508.0
2020-10-02 14:20:00,51.5,51.53,51.38,51.39,266948.0,46.218,46.2449,46.1103,46.1193,266948.0
2020-10-02 14:30:00,51.4,51.44,51.21,51.21,479766.0,46.1283,46.1642,45.9577,45.9577,479766.0
2020-10-02 14:40:00,51.21,51.38,51.21,51.28,406991.0,45.9577,46.1103,45.9577,46.0206,406991.0
2020-10-02 14:50:00,51.27,51.46,51.22,51.39,405999.0,46.0116,46.1821,45.9667,46.1193,405999.0
2020-10-02 15:00:00,51.39,51.42,51.26,51.3,373770.0,46.1193,46.1462,46.0026,46.0385,373770.0
2020-10-02 15:10:00,51.3,51.42,51.14,51.3,581659.0,46.0385,46.1462,45.8949,46.0385,581659.0
2020-10-02 15:20:00,51.3,51.39,51.27,51.33,502086.0,46.0385,46.1193,46.0116,46.0654,502086.0
2020-10-02 15:30:00,51.34,51.38,51.29,51.33,474560.0,46.0744,46.1103,46.0295,46.0654,474560.0
2020-10-02 15:40:00,51.33,51.34,51.16,51.19,516345.0,46.0654,46.0744,45.9129,45.9398,516345.0
2020-10-02 15:50:00,51.2,51.21,50.99,51.01,2062577.0,45.9488,45.9577,45.7603,45.7783,2062577.0
2020-10-05 09:30:00,51.38,51.62,51.27,51.48,1440731.0,46.1103,46.3257,46.0116,46.2001,1440731.0
2020-10-05 09:40:00,51.49,51.57,51.28,51.41,616046.0,46.209,46.2808,46.0206,46.1372,616046.0
2020-10-05 09:50:00,51.4,51.55,51.38,51.4,481157.0,46.1283,46.2629,46.1103,46.1283,481157.0
2020-10-05 10:00:00,51.42,51.48,51.41,51.46,378402.0,46.1462,46.2001,46.1372,46.1821,378402.0
2020-10-05 10:10:00,51.47,51.53,51.36,51.49,471667.0,46.1911,46.2449,46.0924,46.209,471667.0
2020-10-05 10:20:00,51.5,51.6,51.5,51.51,338666.0,46.218,46.3077,46.218,46.227,338666.0
2020-10-05 10:30:00,51.51,51.67,51.51,51.57,441566.0,46.227,46.3706,46.227,46.2808,441566.0
2020-10-05 10:40:00,51.57,51.61,51.54,51.54,242394.0,46.2808,46.3167,46.2539,46.2539,242394.0
2020-10-05 10:50:00,51.54,51.55,51.46,51.48,232108.0,46.2539,46.2629,46.1821,46.2001,232108.0
2020-10-05 11:00:00,51.48,51.59,51.47,51.56,269647.0,46.2001,46.2988,46.1911,46.2718,269647.0
2020-10-05 11:10:00,51.56,51.73,51.54,51.72,341603.0,46.2718,46.4244,46.2539,46.4154,341603.0
2020-10-05 11:20:00,51.72,51.72,51.65,51.65,339095.0,46.4154,46.4154,46.3526,46.3526,339095.0
2020-10-05 11:30:00,51.65,51.7,51.58,51.66,288480.0,46.3526,46.3975,46.2898,46.3616,288480.0
2020-10-05 11:40:00,51.65,51.66,51.6,51.63,267140.0,46.3526,46.3616,46.3077,46.3347,267140.0
2020-10-05 11:50:00,51.63,51.72,51.62,51.7,300572.0,46.3347,46.4154,46.3257,46.3975,300572.0
2020-10-05 12:00:00,51.7,51.79,51.68,51.79,283654.0,46.3975,46.4783,46.3795,46.4783,283654.0
2020-10-05 12:10:00,51.79,51.81,51.72,51.74,234714.0,46.4783,46.4962,46.4154,46.4334,234714.0
2020-10-05 12:20:00,51.74,51.81,51.72,51.8,218586.0,46.4334,46.4962,46.4154,46.4872,218586.0
2020-10-05 12:30:00,51.8,51.81,51.68,51.71,210683.0,46.4872,46.4962,46.3795,46.4065,210683.0
2020-10-05 12:40:00,51.71,51.71,51.58,51.59,241705.0,46.4065,46.4065,46.2898,46.2988,241705.0
2020-10-05 12:50:00,51.59,51.6,51.52,51.54,293193.0,46.2988,46.3077,46.2359,46.2539,293193.0
2020-10-05 13:00:00,51.54,51.54,51.42,51.45,385356.0,46.2539,46.2539,46.1462,46.1731,385356.0
2020-10-05 13:10:00,51.45,51.47,51.4,51.41,349335.0,46.1731,46.1911,46.1283,46.1372,349335.0
2020-10-05 13:20:00,51.41,51.45,51.4,51.41,281592.0,46.1372,46.1731,46.1283,46.1372,281592.0
2020-10-05 13:30:00,51.41,51.42,51.35,51.41,341977.0,46.1372,46.1462,46.0834,46.1372,341977.0
2020-10-05 13:40:00,51.41,51.44,51.37,51.38,281585.0,46.1372,46.1642,46.1013,46.1103,281585.0
2020-10-05 13:50:00,51.38,51.4,51.33,51.34,340589.0,46.1103,46.1283,46.0654,46.0744,340589.0
2020-10-05 14:00:00,51.34,51.37,51.29,51.34,377067.0,46.0744,46.1013,46.0295,46.0744,377067.0
2020-10-05 14:10:00,51.33,51.38,51.33,51.36,201970.0,46.0654,46.1103,46.0654,46.0924,201970.0
2020-10-05 14:20:00,51.36,51.38,51.29,51.34,299756.0,46.0924,46.1103,46.0295,46.0744,299756.0
2020-10-05 14:30:00,51.33,51.45,51.32,51.43,252161.0,46.0654,46.1731,46.0565,46.1552,252161.0
2020-10-05 14:40:00,51.42,51.47,51.42,51.44,268228.0,46.1462,46.1911,46.1462,46.1642,268228.0
2020-10-05 14:50:00,51.44,51.57,51.43,51.57,333682.0,46.1642,46.2808,46.1552,46.2808,333682.0
2020-10-05 15:00:00,51.57,51.61,51.52,51.59,368369.0,46.2808,46.3167,46.2359,46.2988,368369.0
2020-10-05 15:10:00,51.59,51.65,51.57,51.62,443276.0,46.2988,46.3526,46.2808,46.3257,443276.0
2020-10-05 15:20:00,51.62,51.74,51.61,51.73,473099.0,46.3257,46.4334,46.3167,46.4244,473099.0
2020-10-05 15:30:00,51.74,51.74,51.66,51.68,478614.0,46.4334,46.4334,46.3616,46.3795,478614.0
2020-10-05 15:40:00,51.68,51.72,51.57,51.62,446217.0,46.3795,46.4154,46.2808,46.3257,446217.0
2020-10-05 15:50:00,51.62,51.75,51.6,51.7,1630876.0,46.3257,46.4424,46.3077,46.3975,1630876.0
2020-10-06 09:30:00,51.69,52.18,51.61,52.11,1655406.0,46.3885,46.8283,46.3167,46.7654,1655406.0
2020-10-06 09:40:00,52.1,52.29,51.98,52.25,731463.0,46.7565,46.927,46.6488,46.8911,731463.0
2020-10-06 09:50:00,52.25,52.26,52.08,52.1,530689.0,46.8911,46.9001,46.7385,46.7565,530689.0
2020-10-06 10:00:00,52.11,52.29,52.09,52.28,516440.0,46.7654,46.927,46.7475,46.918,516440.0
2020-10-06 10:10:00,52.28,52.4,52.27,52.38,458231.0,46.918,47.0257,46.909,47.0077,458231.0
2020-10-06 10:20:00,52.38,52.46,52.34,52.44,432004.0,47.0077,47.0795,46.9718,47.0616,432004.0
2020-10-06 10:30:00,52.45,52.45,52.36,52.45,351189.0,47.0706,47.0706,46.9898,47.0706,351189.0
2020-10-06 10:40:00,52.45,52.49,52.14,52.18,549140.0,47.0706,47.1065,46.7924,46.8283,549140.0
2020-10-06 10:50:00,52.19,52.35,52.19,52.31,375680.0,46.8372,46.9808,46.8372,46.9449,375680.0
2020-10-06 11:00:00,52.31,52.39,52.29,52.33,246317.0,46.9449,47.0167,46.927,46.9629,246317.0
2020-10-06 11:10:00,52.33,52.33,52.23,52.23,277806.0,46.9629,46.9629,46.8731,46.8731,277806.0
2020-10-06 11:20:00,52.22,52.29,52.11,52.26,369379.0,46.8642,46.927,46.7654,46.9001,369379.0
2020-10-06 11:30:00,52.26,52.34,52.19,52.32,239394.0,46.9001,46.9718,46.8372,46.9539,239394.0
2020-10-06 11:40:00,52.32,52.34,52.13,52.14,320210.0,46.9539,46.9718,46.7834,46.7924,320210.0
2020-10-06 11:50:00,52.14,52.15,52.04,52.12,315808.0,46.7924,46.8013,46.7026,46.7744,315808.0
2020-10-06 12:00:00,52.13,52.25,52.13,52.25,238865.0,46.7834,46.8911,46.7834,46.8911,238865.0
2020-10-06 12:10:00,52.25,52.29,52.21,52.25,218592.0,46.8911,46.927,46.8552,46.8911,218592.0
2020-10-06 12:20:00,52.25,52.32,52.22,52.32,222697.0,46.8911,46.9539,46.8642,46.9539,222697.0
2020-10-06 12:30:00,52.31,52.33,52.24,52.3,213785.0,46.9449,46.9629,46.8821,46.9359,213785.0
2020-10-06 12:40:00,52.31,52.33,52.26,52.32,193515.0,46.9449,46.9629,46.9001,46.9539,193515.0
2020-10-06 12:50:00,52.32,52.37,52.31,52.36,234159.0,46.9539,46.9988,46.9449,46.9898,234159.0
2020-10-06 13:00:00,52.35,52.36,52.23,52.35,239848.0,46.9808,46.9898,46.8731,46.9808,239848.0
2020-10-06 13:10:00,52.35,52.35,52.29,52.33,180387.0,46.9808,46.9808,46.927,46.9629,180387.0
2020-10-06 13:20:00,52.32,52.34,52.28,52.32,197373.0,46.9539,46.9718,46.918,46.9539,197373.0
2020-10-06 13:30:00,52.32,52.39,52.31,52.39,289822.0,46.9539,47.0167,46.9449,47.0167,289822.0
2020-10-06 13:40:00,52.39,52.47,52.37,52.41,414117.0,47.0167,47.0885,46.9988,47.0347,414117.0
2020-10-06 13:50:00,52.41,52.46,52.39,52.45,215181.0,47.0347,47.0795,47.0167,47.0706,215181.0
2020-10-06 14:00:00,52.45,52.49,52.41,52.46,236445.0,47.0706,47.1065,47.0347,47.0795,236445.0
2020-10-06 14:10:00,52.46,52.5,52.44,52.48,532930.0,47.0795,47.1154,47.0616,47.0975,532930.0
2020-10-06 14:20:00,52.48,52.5,52.44,52.45,424125.0,47.0975,47.1154,47.0616,47.0706,424125.0
2020-10-06 14:30:00,52.45,52.54,52.44,52.51,594547.0,47.0706,47.1513,47.0616,47.1244,594547.0
2020-10-06 14:40:00,52.5,52.7,52.39,52.42,947817.0,47.1154,47.2949,47.0167,47.0436,947817.0
2020-10-06 14:50:00,52.42,52.43,51.62,51.84,1617945.0,47.0436,47.0526,46.3257,46.5231,1617945.0
2020-10-06 15:00:00,51.82,51.82,51.43,51.6,985831.0,46.5052,46.5052,46.1552,46.3077,985831.0
2020-10-06 15:10:00,51.61,51.76,51.5,51.54,600342.0,46.3167,46.4513,46.218,46.2539,600342.0
2020-10-06 15:20:00,51.54,51.68,51.37,51.65,819170.0,46.2539,46.3795,46.1013,46.3526,819170.0
2020-10-06 15:30:00,51.64,51.79,51.6,51.64,422154.0,46.3436,46.4783,46.3077,46.3436,422154.0
2020-10-06 15:40:00,51.64,51.67,51.37,51.38,672696.0,46.3436,46.3706,46.1013,46.1103,672696.0
2020-10-06 15:50:00,51.39,51.44,51.23,51.37,1960337.0,46.1193,46.1642,45.9757,46.1013,1960337.0
2020-10-07 09:30:00,51.85,52.45,51.79,52.21,1525734.0,46.5321,47.0706,46.4783,46.8552,1525734.0
2020-10-07 09:40:00,52.21,52.34,52.2,52.27,570283.0,46.8552,46.9718,46.8462,46.909,570283.0
2020-10-07 09:50:00,52.27,52.43,52.21,52.43,519130.0,46.909,47.0526,46.8552,47.0526,519130.0
2020-10-07 10:00:00,52.43,52.55,52.4,52.51,597294.0,47.0526,47.1603,47.0257,47.1244,597294.0
2020-10-07 10:10:00,52.5,52.52,52.37,52.47,435259.0,47.1154,47.1334,46.9988,47.0885,435259.0
2020-10-07 10:20:00,52.46,52.61,52.43,52.58,477731.0,47.0795,47.2142,47.0526,47.1872,477731.0
2020-10-07 10:30:00,52.59,52.66,52.41,52.43,398143.0,47.1962,47.259,47.0347,47.0526,398143.0
2020-10-07 10:40:00,52.43,52.57,52.4,52.53,333138.0,47.0526,47.1783,47.0257,47.1424,333138.0
2020-10-07 10:50:00,52.53,52.66,52.52,52.64,341675.0,47.1424,47.259,47.1334,47.2411,341675.0
2020-10-07 11:00:00,52.64,52.82,52.62,52.81,549530.0,47.2411,47.4026,47.2231,47.3936,549530.0
2020-10-07 11:10:00,52.81,52.83,52.71,52.77,409853.0,47.3936,47.4116,47.3039,47.3577,409853.0
2020-10-07 11:20:00,52.77,52.78,52.68,52.75,368274.0,47.3577,47.3667,47.277,47.3398,368274.0
2020-10-07 11:30:00,52.76,52.8,52.71,52.75,291479.0,47.3488,47.3847,47.3039,47.3398,291479.0
2020-10-07 11:40:00,52.75,52.78,52.69,52.7,294499.0,47.3398,47.3667,47.2859,47.2949,294499.0
2020-10-07 11:50:00,52.7,52.72,52.65,52.69,227992.0,47.2949,47.3129,47.2501,47.2859,227992.0
2020-10-07 12:00:00,52.7,52.79,52.69,52.78,313044.0,47.2949,47.3757,47.2859,47.3667,313044.0
2020-10-07 12:10:00,52.77,52.85,52.76,52.82,380553.0,47.3577,47.4295,47.3488,47.4026,380553.0
2020-10-07 12:20:00,52.83,52.87,52.61,52.67,568801.0,47.4116,47.4475,47.2142,47.268,568801.0
2020-10-07 12:30:00,52.67,52.83,52.67,52.79,332182.0,47.268,47.4116,47.268,47.3757,332182.0
2020-10-07 12:40:00,52.79,52.81,52.74,52.79,331482.0,47.3757,47.3936,47.3308,47.3757,331482.0
2020-10-07 12:50:00,52.79,52.82,52.74,52.82,214680.0,47.3757,47.4026,47.3308,47.4026,214680.0
2020-10-07 13:00:00,52.82,52.86,52.8,52.83,248528.0,47.4026,47.4385,47.3847,47.4116,248528.0
2020-10-07 13:10:00,52.83,52.84,52.78,52.82,238849.0,47.4116,47.4206,47.3667,47.4026,238849.0
2020-10-07 13:20:00,52.81,52.84,52.78,52.81,185825.0,47.3936,47.4206,47.3667,47.3936,185825.0
2020-10-07 13:30:00,52.82,52.85,52.77,52.78,305830.0,47.4026,47.4295,47.3577,47.3667,305830.0
2020-10-07 13:40:00,52.77,52.85,52.76,52.85,377970.0,47.3577,47.4295,47.3488,47.4295,377970.0
2020-10-07 13:50:00,52.85,52.88,52.79,52.81,285283.0,47.4295,47.4565,47.3757,47.3936,285283.0
2020-10-07 14:00:00,52.8,52.87,52.7,52.76,251666.0,47.3847,47.4475,47.2949,47.3488,251666.0
2020-10-07 14:10:00,52.74,52.76,52.67,52.73,316496.0,47.3308,47.3488,47.268,47.3218,316496.0
2020-10-07 14:20:00,52.73,52.82,52.7,52.81,270702.0,47.3218,47.4026,47.2949,47.3936,270702.0
2020-10-07 14:30:00,52.8,52.84,52.79,52.82,170485.0,47.3847,47.4206,47.3757,47.4026,170485.0
2020-10-07 14:40:00,52.83,52.84,52.73,52.83,223529.0,47.4116,47.4206,47.3218,47.4116,223529.0
2020-10-07 14:50:00,52.82,52.87,52.82,52.84,242341.0,47.4026,47.4475,47.4026,47.4206,242341.0
2020-10-07 15:00:00,52.84,52.9,52.82,52.88,333671.0,47.4206,47.4744,47.4026,47.4565,333671.0
2020-10-07 15:10:00,52.89,52.9,52.83,52.84,378837.0,47.4654,47.4744,47.4116,47.4206,378837.0
2020-10-07 15:20:00,52.84,52.86,52.73,52.74,410609.0,47.4206,47.4385,47.3218,47.3308,410609.0
2020-10-07 15:30:00,52.73,52.77,52.65,52.71,520770.0,47.3218,47.3577,47.2501,47.3039,520770.0
2020-10-07 15:40:00,52.71,52.76,52.7,52.76,502016.0,47.3039,47.3488,47.2949,47.3488,502016.0
2020-10-07 15:50:00,52.76,52.82,52.64,52.65,1683475.0,47.3488,47.4026,47.2411,47.2501,1683475.0
2020-10-08 09:30:00,52.88,53.32,52.67,53.21,1932902.0,47.4565,47.8513,47.268,47.7526,1932902.0
2020-10-08 09:40:00,53.22,53.42,53.19,53.35,777259.0,47.7616,47.9411,47.7347,47.8783,777259.0
2020-10-08 09:50:00,53.35,53.52,53.34,53.42,918807.0,47.8783,48.0308,47.8693,47.9411,918807.0
2020-10-08 10:00:00,53.42,53.58,53.41,53.45,702456.0,47.9411,48.0847,47.9321,47.968,702456.0
2020-10-08 10:10:00,53.45,53.52,53.41,53.47,351311.0,47.968,48.0308,47.9321,47.9859,351311.0
2020-10-08 10:20:00,53.46,53.5,53.32,53.35,555596.0,47.977,48.0129,47.8513,47.8783,555596.0
2020-10-08 10:30:00,53.35,53.55,53.34,53.52,405683.0,47.8783,48.0577,47.8693,48.0308,405683.0
2020-10-08 10:40:00,53.52,53.54,53.4,53.43,345014.0,48.0308,48.0488,47.9231,47.9501,345014.0
2020-10-08 10:50:00,53.42,53.46,53.31,53.35,408538.0,47.9411,47.977,47.8424,47.8783,408538.0
2020-10-08 11:00:00,53.35,53.45,53.3,53.42,328841.0,47.8783,47.968,47.8334,47.9411,328841.0
2020-10-08 11:10:00,53.43,53.52,53.38,53.39,400709.0,47.9501,48.0308,47.9052,47.9142,400709.0
2020-10-08 11:20:00,53.39,53.4,53.12,53.12,737355.0,47.9142,47.9231,47.6718,47.6718,737355.0
2020-10-08 11:30:00,53.12,53.19,52.96,53.18,519999.0,47.6718,47.7347,47.5283,47.7257,519999.0
2020-10-08 11:40:00,53.17,53.3,53.16,53.28,354901.0,47.7167,47.8334,47.7077,47.8154,354901.0
2020-10-08 11:50:00,53.27,53.27,53.15,53.15,306218.0,47.8065,47.8065,47.6988,47.6988,306218.0
2020-10-08 12:00:00,53.16,53.38,53.14,53.38,427295.0,47.7077,47.9052,47.6898,47.9052,427295.0
2020-10-08 12:10:00,53.38,53.38,53.25,53.27,582484.0,47.9052,47.9052,47.7885,47.8065,582484.0
2020-10-08 12:20:00,53.27,53.36,53.25,53.26,423820.0,47.8065,47.8872,47.7885,47.7975,423820.0
2020-10-08 12:30:00,53.26,53.31,53.25,53.27,164669.0,47.7975,47.8424,47.7885,47.8065,164669.0
2020-10-08 12:40:00,53.28,53.3,53.24,53.26,257160.0,47.8154,47.8334,47.7795,47.7975,257160.0
2020-10-08 12:50:00,53.26,53.3,53.15,53.18,216630.0,47.7975,47.8334,47.6988,47.7257,216630.0
2020-10-08 13:00:00,53.18,53.2,53.12,53.15,204656.0,47.7257,47.7436,47.6718,47.6988,204656.0
2020-10-08 13:10:00,53.14,53.17,53.12,53.14,197800.0,47.6898,47.7167,47.6718,47.6898,197800.0
2020-10-08 13:20:00,53.14,53.2,53.13,53.2,191930.0,47.6898,47.7436,47.6808,47.7436,191930.0
2020-10-08 13:30:00,53.21,53.25,53.18,53.25,164922.0,47.7526,47.7885,47.7257,47.7885,164922.0
2020-10-08 13:40:00,53.25,53.32,53.22,53.32,225836.0,47.7885,47.8513,47.7616,47.8513,225836.0
2020-10-08 13:50:00,53.32,53.35,53.25,53.29,198119.0,47.8513,47.8783,47.7885,47.8244,198119.0
2020-10-08 14:00:00,53.29,53.39,53.27,53.39,345197.0,47.8244,47.9142,47.8065,47.9142,345197.0
2020-10-08 14:10:00,53.39,53.39,53.32,53.37,213914.0,47.9142,47.9142,47.8513,47.8962,213914.0
2020-10-08 14:20:00,53.37,53.43,53.33,53.34,659647.0,47.8962,47.9501,47.8603,47.8693,659647.0
2020-10-08 14:30:00,53.34,53.41,53.3,53.4,346357.0,47.8693,47.9321,47.8334,47.9231,346357.0
2020-10-08 14:40:00,53.39,53.41,53.3,53.3,552332.0,47.9142,47.9321,47.8334,47.8334,552332.0
2020-10-08 14:50:00,53.3,53.31,53.25,53.28,268968.0,47.8334,47.8424,47.7885,47.8154,268968.0
2020-10-08 15:00:00,53.28,53.3,53.16,53.18,394249.0,47.8154,47.8334,47.7077,47.7257,394249.0
2020-10-08 15:10:00,53.18,53.25,53.14,53.19,359359.0,47.7257,47.7885,47.6898,47.7347,359359.0
2020-10-08 15:20:00,53.19,53.27,53.16,53.26,364314.0,47.7347,47.8065,47.7077,47.7975,364314.0
2020-10-08 15:30:00,53.27,53.29,53.2,53.24,350672.0,47.8065,47.8244,47.7436,47.7795,350672.0
2020-10-08 15:40:00,53.24,53.25,53.16,53.19,458772.0,47.7795,47.7885,47.7077,47.7347,458772.0
2020-10-08 15:50:00,53.18,53.45,53.15,53.38,1902127.0,47.7257,47.968,47.6988,47.9052,1902127.0
2020-10-09 09:30:00,53.6,53.85,53.41,53.63,1856159.0,48.1026,48.327,47.9321,48.1295,1856159.0
2020-10-09 09:40:00,53.63,53.71,53.28,53.38,764074.0,48.1295,48.2013,47.8154,47.9052,764074.0
2020-10-09 09:50:00,53.38,53.39,53.13,53.26,698509.0,47.9052,47.9142,47.6808,47.7975,698509.0
2020-10-09 10:00:00,53.27,53.47,53.25,53.38,600528.0,47.8065,47.9859,47.7885,47.9052,600528.0
2020-10-09 10:10:00,53.38,53.5,53.33,53.48,502639.0,47.9052,48.0129,47.8603,47.9949,502639.0
2020-10-09 10:20:00,53.48,53.5,53.31,53.37,427720.0,47.9949,48.0129,47.8424,47.8962,427720.0
2020-10-09 10:30:00,53.36,53.39,53.21,53.22,473776.0,47.8872,47.9142,47.7526,47.7616,473776.0
2020-10-09 10:40:00,53.22,53.31,53.08,53.25,519091.0,47.7616,47.8424,47.6359,47.7885,519091.0
2020-10-09 10:50:00,53.25,53.26,53.13,53.16,402083.0,47.7885,47.7975,47.6808,47.7077,402083.0
2020-10-09 11:00:00,53.17,53.28,53.14,53.24,352480.0,47.7167,47.8154,47.6898,47.7795,352480.0
2020-10-09 11:10:00,53.24,53.35,53.21,53.31,241435.0,47.7795,47.8783,47.7526,47.8424,241435.0
2020-10-09 11:20:00,53.31,53.35,53.18,53.19,267488.0,47.8424,47.8783,47.7257,47.7347,267488.0
2020-10-09 11:30:00,53.2,53.23,53.1,53.11,383111.0,47.7436,47.7706,47.6539,47.6629,383111.0
2020-10-09 11:40:00,53.12,53.21,53.03,53.2,655464.0,47.6718,47.7526,47.5911,47.7436,655464.0
2020-10-09 11:50:00,53.2,53.26,53.13,53.23,538934.0,47.7436,47.7975,47.6808,47.7706,538934.0
2020-10-09 12:00:00,53.22,53.27,53.17,53.21,359791.0,47.7616,47.8065,47.7167,47.7526,359791.0
2020-10-09 12:10:00,53.21,53.23,53.14,53.16,285296.0,47.7526,47.7706,47.6898,47.7077,285296.0
2020-10-09 12:20:00,53.16,53.17,52.88,52.96,676548.0,47.7077,47.7167,47.4565,47.5283,676548.0
2020-10-09 12:30:00,52.96,53.09,52.96,53.03,296104.0,47.5283,47.6449,47.5283,47.5911,296104.0
2020-10-09 12:40:00,53.03,53.05,52.91,52.93,363486.0,47.5911,47.609,47.4834,47.5013,363486.0
2020-10-09 12:50:00,52.94,52.99,52.91,52.95,238742.0,47.5103,47.5552,47.4834,47.5193,238742.0
2020-10-09 13:00:00,52.95,53.02,52.94,53.02,248257.0,47.5193,47.5821,47.5103,47.5821,248257.0
2020-10-09 13:10:00,53.03,53.05,52.98,53.0,250146.0,47.5911,47.609,47.5462,47.5642,250146.0
2020-10-09 13:20:00,53.01,53.04,52.98,52.98,175716.0,47.5731,47.6001,47.5462,47.5462,175716.0
2020-10-09 13:30:00,52.99,52.99,52.9,52.91,265693.0,47.5552,47.5552,47.4744,47.4834,265693.0
2020-10-09 13:40:00,52.91,52.93,52.85,52.9,394995.0,47.4834,47.5013,47.4295,47.4744,394995.0
2020-10-09 13:50:00,52.9,52.94,52.87,52.88,238214.0,47.4744,47.5103,47.4475,47.4565,238214.0
2020-10-09 14:00:00,52.89,52.92,52.82,52.83,383640.0,47.4654,47.4924,47.4026,47.4116,383640.0
2020-10-09 14:10:00,52.84,52.85,52.78,52.78,371205.0,47.4206,47.4295,47.3667,47.3667,371205.0
2020-10-09 14:20:00,52.78,52.82,52.72,52.73,295056.0,47.3667,47.4026,47.3129,47.3218,295056.0
2020-10-09 14:30:00,52.74,52.81,52.7,52.74,420818.0,47.3308,47.3936,47.2949,47.3308,420818.0
2020-10-09 14:40:00,52.74,52.77,52.68,52.72,363166.0,47.3308,47.3577,47.277,47.3129,363166.0
2020-10-09 14:50:00,52.73,52.75,52.67,52.73,292361.0,47.3218,47.3398,47.268,47.3218,292361.0
2020-10-09 15:00:00,52.73,52.76,52.67,52.69,429539.0,47.3218,47.3488,47.268,47.2859,429539.0
2020-10-09 15:10:00,52.7,52.74,52.67,52.72,444727.0,47.2949,47.3308,47.268,47.3129,444727.0
2020-10-09 15:20:00,52.72,52.83,52.71,52.79,434943.0,47.3129,47.4116,47.3039,47.3757,434943.0
2020-10-09 15:30:00,52.79,52.81,52.75,52.75,361909.0,47.3757,47.3936,47.3398,47.3398,361909.0
2020-10-09 15:40:00,52.75,52.84,52.72,52.73,569707.0,47.3398,47.4206,47.3129,47.3218,569707.0
2020-10-09 15:50:00,52.73,52.85,52.69,52.83,2307616.0,47.3218,47.4295,47.2859,47.4116,2307616.0
2020-10-12 09:30:00,53.55,53.55,53.21,53.4,1585440.0,48.0577,48.0577,47.7526,47.9231,1585440.0
2020-10-12 09:40:00,53.4,53.52,53.3,53.52,681635.0,47.9231,48.0308,47.8334,48.0308,681635.0
2020-10-12 09:50:00,53.52,53.62,53.37,53.39,587232.0,48.0308,48.1206,47.8962,47.9142,587232.0
2020-10-12 10:00:00,53.4,53.45,53.34,53.36,335524.0,47.9231,47.968,47.8693,47.8872,335524.0
2020-10-12 10:10:00,53.35,53.44,53.34,53.41,380623.0,47.8783,47.959,47.8693,47.9321,380623.0
2020-10-12 10:20:00,53.4,53.4,53.29,53.35,329724.0,47.9231,47.9231,47.8244,47.8783,329724.0
2020-10-12 10:30:00,53.35,53.39,53.28,53.38,325584.0,47.8783,47.9142,47.8154,47.9052,325584.0
2020-10-12 10:40:00,53.38,53.46,53.35,53.44,424436.0,47.9052,47.977,47.8783,47.959,424436.0
2020-10-12 10:50:00,53.44,53.57,53.42,53.54,602875.0,47.959,48.0757,47.9411,48.0488,602875.0
2020-10-12 11:00:00,53.53,53.53,53.45,53.5,514932.0,48.0398,48.0398,47.968,48.0129,514932.0
2020-10-12 11:10:00,53.49,53.67,53.47,53.59,451456.0,48.0039,48.1654,47.9859,48.0936,451456.0
2020-10-12 11:20:00,53.6,53.65,53.58,53.58,380593.0,48.1026,48.1475,48.0847,48.0847,380593.0
2020-10-12 11:30:00,53.57,53.62,53.54,53.6,357160.0,48.0757,48.1206,48.0488,48.1026,357160.0
2020-10-12 11:40:00,53.61,53.67,53.57,53.63,409148.0,48.1116,48.1654,48.0757,48.1295,409148.0
2020-10-12 11:50:00,53.63,53.66,53.58,53.64,322754.0,48.1295,48.1565,48.0847,48.1385,322754.0
2020-10-12 12:00:00,53.64,53.67,53.6,53.66,374707.0,48.1385,48.1654,48.1026,48.1565,374707.0
2020-10-12 12:10:00,53.66,53.73,53.64,53.67,379015.0,48.1565,48.2193,48.1385,48.1654,379015.0
2020-10-12 12:20:00,53.67,53.8,53.66,53.78,495414.0,48.1654,48.2821,48.1565,48.2642,495414.0
2020-10-12 12:30:00,53.77,53.85,53.76,53.82,352397.0,48.2552,48.327,48.2462,48.3001,352397.0
2020-10-12 12:40:00,53.82,53.94,53.82,53.94,753451.0,48.3001,48.4077,48.3001,48.4077,753451.0
2020-10-12 12:50:00,53.94,53.97,53.83,53.95,471088.0,48.4077,48.4347,48.309,48.4167,471088.0
2020-10-12 13:00:00,53.96,53.97,53.89,53.9,304437.0,48.4257,48.4347,48.3629,48.3718,304437.0
2020-10-12 13:10:00,53.9,54.0,53.87,53.99,527579.0,48.3718,48.4616,48.3449,48.4526,527579.0
2020-10-12 13:20:00,53.99,54.13,53.99,54.13,786643.0,48.4526,48.5783,48.4526,48.5783,786643.0
2020-10-12 13:30:00,54.12,54.17,54.05,54.06,472615.0,48.5693,48.6142,48.5065,48.5154,472615.0
2020-10-12 13:40:00,54.05,54.11,54.0,54.02,369738.0,48.5065,48.5603,48.4616,48.4795,369738.0
2020-10-12 13:50:00,54.03,54.05,53.98,54.04,253828.0,48.4885,48.5065,48.4436,48.4975,253828.0
2020-10-12 14:00:00,54.04,54.11,54.01,54.03,458209.0,48.4975,48.5603,48.4706,48.4885,458209.0
2020-10-12 14:10:00,54.03,54.11,54.01,54.05,412195.0,48.4885,48.5603,48.4706,48.5065,412195.0
2020-10-12 14:20:00,54.06,54.15,54.0,54.15,502730.0,48.5154,48.5962,48.4616,48.5962,502730.0
2020-10-12 14:30:00,54.15,54.19,54.07,54.13,428893.0,48.5962,48.6321,48.5244,48.5783,428893.0
2020-10-12 14:40:00,54.13,54.2,54.06,54.2,447709.0,48.5783,48.6411,48.5154,48.6411,447709.0
2020-10-12 14:50:00,54.19,54.2,54.09,54.13,352105.0,48.6321,48.6411,48.5424,48.5783,352105.0
2020-10-12 15:00:00,54.13,54.17,54.03,54.04,418007.0,48.5783,48.6142,48.4885,48.4975,418007.0
2020-10-12 15:10:00,54.04,54.05,53.95,54.0,559199.0,48.4975,48.5065,48.4167,48.4616,559199.0
2020-10-12 15:20:00,54.0,54.05,53.97,54.02,446669.0,48.4616,48.5065,48.4347,48.4795,446669.0
2020-10-12 15:30:00,54.02,54.03,53.92,53.97,529030.0,48.4795,48.4885,48.3898,48.4347,529030.0
2020-10-12 15:40:00,53.98,53.99,53.84,53.85,702793.0,48.4436,48.4526,48.318,48.327,702793.0
2020-10-12 15:50:00,53.85,53.98,53.76,53.88,1856432.0,48.327,48.4436,48.2462,48.3539,1856432.0
2020-10-13 09:30:00,54.27,54.29,53.74,53.85,1901012.0,48.7039,48.7218,48.2283,48.327,1901012.0
2020-10-13 09:40:00,53.86,54.02,53.69,54.01,669432.0,48.3359,48.4795,48.1834,48.4706,669432.0
2020-10-13 09:50:00,54.0,54.11,53.95,54.05,480676.0,48.4616,48.5603,48.4167,48.5065,480676.0
2020-10-13 10:00:00,54.05,54.07,53.84,53.9,385319.0,48.5065,48.5244,48.318,48.3718,385319.0
2020-10-13 10:10:00,53.89,53.91,53.67,53.78,415490.0,48.3629,48.3808,48.1654,48.2642,415490.0
2020-10-13 10:20:00,53.79,53.92,53.77,53.86,374554.0,48.2731,48.3898,48.2552,48.3359,374554.0
2020-10-13 10:30:00,53.86,53.88,53.67,53.78,367159.0,48.3359,48.3539,48.1654,48.2642,367159.0
2020-10-13 10:40:00,53.78,53.81,53.7,53.79,330818.0,48.2642,48.2911,48.1924,48.2731,330818.0
2020-10-13 10:50:00,53.79,54.01,53.78,53.95,455243.0,48.2731,48.4706,48.2642,48.4167,455243.0
2020-10-13 11:00:00,53.95,54.0,53.86,54.0,310420.0,48.4167,48.4616,48.3359,48.4616,310420.0
2020-10-13 11:10:00,54.0,54.1,53.98,54.1,286920.0,48.4616,48.5513,48.4436,48.5513,286920.0
2020-10-13 11:20:00,54.1,54.19,54.08,54.09,441313.0,48.5513,48.6321,48.5334,48.5424,441313.0
2020-10-13 11:30:00,54.09,54.2,54.08,54.19,352538.0,48.5424,48.6411,48.5334,48.6321,352538.0
2020-10-13 11:40:00,54.19,54.2,54.0,54.05,337630.0,48.6321,48.6411,48.4616,48.5065,337630.0
2020-10-13 11:50:00,54.04,54.07,53.99,54.04,199290.0,48.4975,48.5244,48.4526,48.4975,199290.0
2020-10-13 12:00:00,54.05,54.08,53.97,54.0,247255.0,48.5065,48.5334,48.4347,48.4616,247255.0
2020-10-13 12:10:00,54.0,54.0,53.8,53.84,262550.0,48.4616,48.4616,48.2821,48.318,262550.0
2020-10-13 12:20:00,53.83,53.97,53.81,53.95,290143.0,48.309,48.4347,48.2911,48.4167,290143.0
2020-10-13 12:30:00,53.94,54.02,53.92,53.98,237574.0,48.4077,48.4795,48.3898,48.4436,237574.0
2020-10-13 12:40:00,53.98,54.02,53.94,54.0,185538.0,48.4436,48.4795,48.4077,48.4616,185538.0
2020-10-13 12:50:00,53.99,54.09,53.96,54.04,222214.0,48.4526,48.5424,48.4257,48.4975,222214.0
2020-10-13 13:00:00,54.05,54.06,53.91,53.91,193501.0,48.5065,48.5154,48.3808,48.3808,193501.0
2020-10-13 13:10:00,53.92,54.14,53.92,54.12,335991.0,48.3898,48.5872,48.3898,48.5693,335991.0
2020-10-13 13:20:00,54.14,54.14,53.97,54.05,285604.0,48.5872,48.5872,48.4347,48.5065,285604.0
2020-10-13 13:30:00,54.04,54.11,54.0,54.03,224606.0,48.4975,48.5603,48.4616,48.4885,224606.0
2020-10-13 13:40:00,54.03,54.07,53.96,54.02,241145.0,48.4885,48.5244,48.4257,48.4795,241145.0
2020-10-13 13:50:00,54.02,54.04,53.88,53.89,275428.0,48.4795,48.4975,48.3539,48.3629,275428.0
2020-10-13 14:00:00,53.88,53.9,53.83,53.85,228859.0,48.3539,48.3718,48.309,48.327,228859.0
2020-10-13 14:10:00,53.86,53.91,53.83,53.89,244915.0,48.3359,48.3808,48.309,48.3629,244915.0
2020-10-13 14:20:00,53.9,53.9,53.68,53.7,321037.0,48.3718,48.3718,48.1744,48.1924,321037.0
2020-10-13 14:30:00,53.7,53.8,53.62,53.78,361112.0,48.1924,48.2821,48.1206,48.2642,361112.0
2020-10-13 14:40:00,53.79,53.83,53.71,53.8,222545.0,48.2731,48.309,48.2013,48.2821,222545.0
2020-10-13 14:50:00,53.79,53.91,53.77,53.88,207912.0,48.2731,48.3808,48.2552,48.3539,207912.0
2020-10-13 15:00:00,53.87,53.97,53.86,53.92,198264.0,48.3449,48.4347,48.3359,48.3898,198264.0
2020-10-13 15:10:00,53.93,54.07,53.92,54.04,390394.0,48.3988,48.5244,48.3898,48.4975,390394.0
2020-10-13 15:20:00,54.03,54.17,54.01,54.12,367026.0,48.4885,48.6142,48.4706,48.5693,367026.0
2020-10-13 15:30:00,54.13,54.18,54.05,54.09,370248.0,48.5783,48.6231,48.5065,48.5424,370248.0
2020-10-13 15:40:00,54.1,54.15,53.98,53.98,400076.0,48.5513,48.5962,48.4436,48.4436,400076.0
2020-10-13 15:50:00,53.99,54.06,53.78,53.82,1311820.0,48.4526,48.5154,48.2642,48.3001,1311820.0
2020-10-14 09:30:00,54.02,54.4,53.97,54.34,1431625.0,48.4795,48.8206,48.4347,48.7667,1431625.0
2020-10-14 09:40:00,54.35,54.38,53.98,53.98,1100738.0,48.7757,48.8026,48.4436,48.4436,1100738.0
2020-10-14 09:50:00,53.98,54.05,53.8,53.83,543138.0,48.4436,48.5065,48.2821,48.309,543138.0
2020-10-14 10:00:00,53.83,53.88,53.73,53.82,550329.0,48.309,48.3539,48.2193,48.3001,550329.0
2020-10-14 10:10:00,53.81,53.86,53.76,53.8,430774.0,48.2911,48.3359,48.2462,48.2821,430774.0
2020-10-14 10:20:00,53.8,53.91,53.76,53.79,335619.0,48.2821,48.3808,48.2462,48.2731,335619.0
2020-10-14 10:30:00,53.79,53.9,53.74,53.88,393082.0,48.2731,48.3718,48.2283,48.3539,393082.0
2020-10-14 10:40:00,53.87,53.97,53.85,53.9,418278.0,48.3449,48.4347,48.327,48.3718,418278.0
2020-10-14 10:50:00,53.89,53.99,53.84,53.98,277167.0,48.3629,48.4526,48.318,48.4436,277167.0
2020-10-14 11:00:00,53.98,54.01,53.9,53.99,297686.0,48.4436,48.4706,48.3718,48.4526,297686.0
2020-10-14 11:10:00,53.98,54.03,53.94,54.02,256796.0,48.4436,48.4885,48.4077,48.4795,256796.0
2020-10-14 11:20:00,54.02,54.02,53.87,53.93,287326.0,48.4795,48.4795,48.3449,48.3988,287326.0
2020-10-14 11:30:00,53.93,53.97,53.9,53.93,208192.0,48.3988,48.4347,48.3718,48.3988,208192.0
2020-10-14 11:40:00,53.93,53.99,53.76,53.77,293120.0,48.3988,48.4526,48.2462,48.2552,293120.0
2020-10-14 11:50:00,53.77,53.79,53.55,53.6,321504.0,48.2552,48.2731,48.0577,48.1026,321504.0
2020-10-14 12:00:00,53.6,53.78,53.58,53.75,343808.0,48.1026,48.2642,48.0847,48.2372,343808.0
2020-10-14 12:10:00,53.75,53.76,53.56,53.6,279111.0,48.2372,48.2462,48.0667,48.1026,279111.0
2020-10-14 12:20:00,53.59,53.67,53.54,53.63,256786.0,48.0936,48.1654,48.0488,48.1295,256786.0
2020-10-14 12:30:00,53.63,53.71,53.57,53.68,275068.0,48.1295,48.2013,48.0757,48.1744,275068.0
2020-10-14 12:40:00,53.67,53.72,53.65,53.69,179030.0,48.1654,48.2103,48.1475,48.1834,179030.0
2020-10-14 12:50:00,53.68,53.73,53.61,53.64,265157.0,48.1744,48.2193,48.1116,48.1385,265157.0
2020-10-14 13:00:00,53.64,53.71,53.61,53.66,199409.0,48.1385,48.2013,48.1116,48.1565,199409.0
2020-10-14 13:10:00,53.66,53.71,53.62,53.64,208361.0,48.1565,48.2013,48.1206,48.1385,208361.0
2020-10-14 13:20:00,53.64,53.66,53.58,53.61,229001.0,48.1385,48.1565,48.0847,48.1116,229001.0
2020-10-14 13:30:00,53.61,53.62,53.52,53.56,285767.0,48.1116,48.1206,48.0308,48.0667,285767.0
2020-10-14 13:40:00,53.56,53.7,53.54,53.69,182169.0,48.0667,48.1924,48.0488,48.1834,182169.0
2020-10-14 13:50:00,53.69,53.8,53.68,53.78,222458.0,48.1834,48.2821,48.1744,48.2642,222458.0
2020-10-14 14:00:00,53.79,53.89,53.75,53.87,294470.0,48.2731,48.3629,48.2372,48.3449,294470.0
2020-10-14 14:10:00,53.87,53.89,53.81,53.82,268982.0,48.3449,48.3629,48.2911,48.3001,268982.0
2020-10-14 14:20:00,53.82,53.83,53.71,53.75,253018.0,48.3001,48.309,48.2013,48.2372,253018.0
2020-10-14 14:30:00,53.75,53.8,53.6,53.64,312866.0,48.2372,48.2821,48.1026,48.1385,312866.0
2020-10-14 14:40:00,53.64,53.71,53.58,53.63,390439.0,48.1385,48.2013,48.0847,48.1295,390439.0
2020-10-14 14:50:00,53.64,53.67,53.57,53.63,311128.0,48.1385,48.1654,48.0757,48.1295,311128.0
2020-10-14 15:00:00,53.63,53.77,53.57,53.7,600479.0,48.1295,48.2552,48.0757,48.1924,600479.0
2020-10-14 15:10:00,53.7,53.78,53.69,53.72,359684.0,48.1924,48.2642,48.1834,48.2103,359684.0
2020-10-14 15:20:00,53.71,53.77,53.71,53.75,385309.0,48.2013,48.2552,48.2013,48.2372,385309.0
2020-10-14 15:30:00,53.75,53.86,53.72,53.77,609603.0,48.2372,48.3359,48.2103,48.2552,609603.0
2020-10-14 15:40:00,53.77,53.82,53.67,53.71,493162.0,48.2552,48.3001,48.1654,48.2013,493162.0
2020-10-14 15:50:00,53.7,53.76,53.51,53.54,2055581.0,48.1924,48.2462,48.0218,48.0488,2055581.0
2020-10-15 09:30:00,52.65,52.98,52.62,52.83,1214980.0,47.2501,47.5462,47.2231,47.4116,1214980.0
2020-10-15 09:40:00,52.83,53.1,52.76,53.03,584157.0,47.4116,47.6539,47.3488,47.5911,584157.0
2020-10-15 09:50:00,53.03,53.09,52.96,53.04,434073.0,47.5911,47.6449,47.5283,47.6001,434073.0
2020-10-15 10:00:00,53.03,53.2,53.0,53.01,477408.0,47.5911,47.7436,47.5642,47.5731,477408.0
2020-10-15 10:10:00,53.01,53.1,52.88,53.08,494216.0,47.5731,47.6539,47.4565,47.6359,494216.0
2020-10-15 10:20:00,53.08,53.09,52.99,53.03,313143.0,47.6359,47.6449,47.5552,47.5911,313143.0
2020-10-15 10:30:00,53.03,53.11,52.96,53.1,340379.0,47.5911,47.6629,47.5283,47.6539,340379.0
2020-10-15 10:40:00,53.09,53.22,53.03,53.17,340155.0,47.6449,47.7616,47.5911,47.7167,340155.0
2020-10-15 10:50:00,53.17,53.36,53.15,53.3,291494.0,47.7167,47.8872,47.6988,47.8334,291494.0
2020-10-15 11:00:00,53.31,53.39,53.13,53.35,339564.0,47.8424,47.9142,47.6808,47.8783,339564.0
2020-10-15 11:10:00,53.36,53.5,53.29,53.47,325199.0,47.8872,48.0129,47.8244,47.9859,325199.0
2020-10-15 11:20:00,53.47,53.52,53.35,53.36,279140.0,47.9859,48.0308,47.8783,47.8872,279140.0
2020-10-15 11:30:00,53.36,53.43,53.33,53.43,226792.0,47.8872,47.9501,47.8603,47.9501,226792.0
2020-10-15 11:40:00,53.43,53.48,53.31,53.33,201380.0,47.9501,47.9949,47.8424,47.8603,201380.0
2020-10-15 11:50:00,53.34,53.42,53.25,53.36,321478.0,47.8693,47.9411,47.7885,47.8872,321478.0
2020-10-15 12:00:00,53.35,53.39,53.31,53.33,231335.0,47.8783,47.9142,47.8424,47.8603,231335.0
2020-10-15 12:10:00,53.33,53.35,53.24,53.32,202581.0,47.8603,47.8783,47.7795,47.8513,202581.0
2020-10-15 12:20:00,53.32,53.34,53.2,53.26,321196.0,47.8513,47.8693,47.7436,47.7975,321196.0
2020-10-15 12:30:00,53.26,53.3,53.24,53.27,174559.0,47.7975,47.8334,47.7795,47.8065,174559.0
2020-10-15 12:40:00,53.27,53.36,53.22,53.32,249741.0,47.8065,47.8872,47.7616,47.8513,249741.0
2020-10-15 12:50:00,53.32,53.46,53.28,53.45,230073.0,47.8513,47.977,47.8154,47.968,230073.0
2020-10-15 13:00:00,53.44,53.48,53.41,53.47,164685.0,47.959,47.9949,47.9321,47.9859,164685.0
2020-10-15 13:10:00,53.47,53.57,53.41,53.47,288611.0,47.9859,48.0757,47.9321,47.9859,288611.0
2020-10-15 13:20:00,53.48,53.53,53.39,53.48,249820.0,47.9949,48.0398,47.9142,47.9949,249820.0
2020-10-15 13:30:00,53.48,53.58,53.46,53.54,159033.0,47.9949,48.0847,47.977,48.0488,159033.0
2020-10-15 13:40:00,53.55,53.61,53.51,53.55,192277.0,48.0577,48.1116,48.0218,48.0577,192277.0
2020-10-15 13:50:00,53.55,53.57,53.53,53.56,126793.0,48.0577,48.0757,48.0398,48.0667,126793.0
2020-10-15 14:00:00,53.56,53.65,53.56,53.64,193331.0,48.0667,48.1475,48.0667,48.1385,193331.0
2020-10-15 14:10:00,53.64,53.72,53.59,53.68,223569.0,48.1385,48.2103,48.0936,48.1744,223569.0
2020-10-15 14:20:00,53.68,53.69,53.63,53.68,151745.0,48.1744,48.1834,48.1295,48.1744,151745.0
2020-10-15 14:30:00,53.68,53.74,53.61,53.63,216679.0,48.1744,48.2283,48.1116,48.1295,216679.0
2020-10-15 14:40:00,53.64,53.68,53.61,53.67,206238.0,48.1385,48.1744,48.1116,48.1654,206238.0
2020-10-15 14:50:00,53.67,53.8,53.67,53.8,268444.0,48.1654,48.2821,48.1654,48.2821,268444.0
2020-10-15 15:00:00,53.79,53.83,53.75,53.76,290127.0,48.2731,48.309,48.2372,48.2462,290127.0
2020-10-15 15:10:00,53.77,53.89,53.72,53.86,286624.0,48.2552,48.3629,48.2103,48.3359,286624.0
2020-10-15 15:20:00,53.86,53.92,53.83,53.9,220763.0,48.3359,48.3898,48.309,48.3718,220763.0
2020-10-15 15:30:00,53.9,53.97,53.85,53.91,389536.0,48.3718,48.4347,48.327,48.3808,389536.0
2020-10-15 15:40:00,53.91,53.98,53.78,53.79,614787.0,48.3808,48.4436,48.2642,48.2731,614787.0
2020-10-15 15:50:00,53.79,53.96,53.78,53.88,1260733.0,48.2731,48.4257,48.2642,48.3539,1260733.0
2020-10-16 09:30:00,53.88,54.22,53.88,54.18,1723405.0,48.3539,48.659,48.3539,48.6231,1723405.0
2020-10-16 09:40:00,54.18,54.29,54.1,54.12,507002.0,48.6231,48.7218,48.5513,48.5693,507002.0
2020-10-16 09:50:00,54.12,54.21,54.05,54.2,402020.0,48.5693,48.6501,48.5065,48.6411,402020.0
2020-10-16 10:00:00,54.21,54.36,54.15,54.32,623317.0,48.6501,48.7847,48.5962,48.7488,623317.0
2020-10-16 10:10:00,54.33,54.39,54.28,54.37,450374.0,48.7577,48.8116,48.7129,48.7936,450374.0
2020-10-16 10:20:00,54.38,54.46,54.35,54.45,811975.0,48.8026,48.8744,48.7757,48.8654,811975.0
2020-10-16 10:30:00,54.45,54.5,54.42,54.46,441284.0,48.8654,48.9103,48.8385,48.8744,441284.0
2020-10-16 10:40:00,54.47,54.49,54.37,54.4,496217.0,48.8834,48.9013,48.7936,48.8206,496217.0
2020-10-16 10:50:00,54.4,54.53,54.38,54.53,465817.0,48.8206,48.9372,48.8026,48.9372,465817.0
2020-10-16 11:00:00,54.53,54.68,54.52,54.55,448440.0,48.9372,49.0718,48.9283,48.9552,448440.0
2020-10-16 11:10:00,54.55,54.57,54.32,54.37,495568.0,48.9552,48.9731,48.7488,48.7936,495568.0
2020-10-16 11:20:00,54.37,54.39,54.24,54.34,326091.0,48.7936,48.8116,48.677,48.7667,326091.0
2020-10-16 11:30:00,54.33,54.4,54.28,54.37,311829.0,48.7577,48.8206,48.7129,48.7936,311829.0
2020-10-16 11:40:00,54.37,54.41,54.32,54.38,244735.0,48.7936,48.8295,48.7488,48.8026,244735.0
2020-10-16 11:50:00,54.38,54.41,54.33,54.37,259125.0,48.8026,48.8295,48.7577,48.7936,259125.0
2020-10-16 12:00:00,54.37,54.53,54.36,54.49,375103.0,48.7936,48.9372,48.7847,48.9013,375103.0
2020-10-16 12:10:00,54.5,54.63,54.45,54.61,249087.0,48.9103,49.027,48.8654,49.009,249087.0
2020-10-16 12:20:00,54.62,54.67,54.55,54.66,298708.0,49.018,49.0629,48.9552,49.0539,298708.0
2020-10-16 12:30:00,54.65,54.68,54.51,54.58,482990.0,49.0449,49.0718,48.9193,48.9821,482990.0
2020-10-16 12:40:00,54.58,54.59,54.5,54.52,212129.0,48.9821,48.9911,48.9103,48.9283,212129.0
2020-10-16 12:50:00,54.51,54.53,54.41,54.46,242995.0,48.9193,48.9372,48.8295,48.8744,242995.0
2020-10-16 13:00:00,54.45,54.49,54.38,54.48,201617.0,48.8654,48.9013,48.8026,48.8924,201617.0
2020-10-16 13:10:00,54.48,54.54,54.46,54.53,194665.0,48.8924,48.9462,48.8744,48.9372,194665.0
2020-10-16 13:20:00,54.53,54.56,54.48,54.5,178317.0,48.9372,48.9642,48.8924,48.9103,178317.0
2020-10-16 13:30:00,54.5,54.51,54.41,54.46,237180.0,48.9103,48.9193,48.8295,48.8744,237180.0
2020-10-16 13:40:00,54.46,54.57,54.45,54.57,217089.0,48.8744,48.9731,48.8654,48.9731,217089.0
2020-10-16 13:50:00,54.56,54.62,54.55,54.61,209154.0,48.9642,49.018,48.9552,49.009,209154.0
2020-10-16 14:00:00,54.61,54.66,54.55,54.65,274623.0,49.009,49.0539,48.9552,49.0449,274623.0
2020-10-16 14:10:00,54.65,54.7,54.64,54.68,287477.0,49.0449,49.0898,49.036,49.0718,287477.0
2020-10-16 14:20:00,54.67,54.69,54.64,54.65,356713.0,49.0629,49.0808,49.036,49.0449,356713.0
2020-10-16 14:30:00,54.66,54.69,54.65,54.67,258702.0,49.0539,49.0808,49.0449,49.0629,258702.0
2020-10-16 14:40:00,54.68,54.69,54.59,54.6,225703.0,49.0718,49.0808,48.9911,49.0001,225703.0
2020-10-16 14:50:00,54.6,54.7,54.59,54.68,212812.0,49.0001,49.0898,48.9911,49.0718,212812.0
2020-10-16 15:00:00,54.69,54.69,54.55,54.59,266896.0,49.0808,49.0808,48.9552,48.9911,266896.0
2020-10-16 15:10:00,54.59,54.6,54.52,54.55,215796.0,48.9911,49.0001,48.9283,48.9552,215796.0
2020-10-16 15:20:00,54.56,54.58,54.47,54.57,306112.0,48.9642,48.9821,48.8834,48.9731,306112.0
2020-10-16 15:30:00,54.57,54.58,54.45,54.46,429991.0,48.9731,48.9821,48.8654,48.8744,429991.0
2020-10-16 15:40:00,54.46,54.46,54.38,54.39,634576.0,48.8744,48.8744,48.8026,48.8116,634576.0
2020-10-16 15:50:00,54.39,54.4,54.12,54.16,2513274.0,48.8116,48.8206,48.5693,48.6052,2513274.0
2020-10-19 09:30:00,54.49,54.6,54.4,54.54,1027809.0,48.9013,49.0001,48.8206,48.9462,1027809.0
2020-10-19 09:40:00,54.53,54.55,54.34,54.42,583864.0,48.9372,48.9552,48.7667,48.8385,583864.0
2020-10-19 09:50:00,54.43,54.49,54.26,54.33,524830.0,48.8475,48.9013,48.6949,48.7577,524830.0
2020-10-19 10:00:00,54.34,54.45,54.26,54.36,498160.0,48.7667,48.8654,48.6949,48.7847,498160.0
2020-10-19 10:10:00,54.36,54.47,54.33,54.41,482378.0,48.7847,48.8834,48.7577,48.8295,482378.0
2020-10-19 10:20:00,54.41,54.43,54.32,54.43,427685.0,48.8295,48.8475,48.7488,48.8475,427685.0
2020-10-19 10:30:00,54.43,54.43,54.1,54.15,442810.0,48.8475,48.8475,48.5513,48.5962,442810.0
2020-10-19 10:40:00,54.16,54.16,53.96,54.03,572073.0,48.6052,48.6052,48.4257,48.4885,572073.0
2020-10-19 10:50:00,54.04,54.19,54.0,54.17,362565.0,48.4975,48.6321,48.4616,48.6142,362565.0
2020-10-19 11:00:00,54.17,54.24,54.12,54.14,300711.0,48.6142,48.677,48.5693,48.5872,300711.0
2020-10-19 11:10:00,54.14,54.19,54.07,54.11,277299.0,48.5872,48.6321,48.5244,48.5603,277299.0
2020-10-19 11:20:00,54.1,54.1,53.87,54.02,391827.0,48.5513,48.5513,48.3449,48.4795,391827.0
2020-10-19 11:30:00,54.01,54.13,53.99,54.1,256701.0,48.4706,48.5783,48.4526,48.5513,256701.0
2020-10-19 11:40:00,54.1,54.11,54.0,54.03,326258.0,48.5513,48.5603,48.4616,48.4885,326258.0
2020-10-19 11:50:00,54.03,54.07,53.97,54.05,297986.0,48.4885,48.5244,48.4347,48.5065,297986.0
2020-10-19 12:00:00,54.04,54.11,53.95,54.03,273412.0,48.4975,48.5603,48.4167,48.4885,273412.0
2020-10-19 12:10:00,54.04,54.07,53.93,53.95,338233.0,48.4975,48.5244,48.3988,48.4167,338233.0
2020-10-19 12:20:00,53.96,54.0,53.84,53.98,520454.0,48.4257,48.4616,48.318,48.4436,520454.0
2020-10-19 12:30:00,53.97,54.12,53.96,54.08,269993.0,48.4347,48.5693,48.4257,48.5334,269993.0
2020-10-19 12:40:00,54.09,54.16,54.07,54.14,191077.0,48.5424,48.6052,48.5244,48.5872,191077.0
2020-10-19 12:50:00,54.14,54.2,54.12,54.15,181567.0,48.5872,48.6411,48.5693,48.5962,181567.0
2020-10-19 13:00:00,54.15,54.18,54.08,54.13,213954.0,48.5962,48.6231,48.5334,48.5783,213954.0
2020-10-19 13:10:00,54.13,54.2,54.12,54.15,189379.0,48.5783,48.6411,48.5693,48.5962,189379.0
2020-10-19 13:20:00,54.15,54.17,54.06,54.07,274759.0,48.5962,48.6142,48.5154,48.5244,274759.0
2020-10-19 13:30:00,54.07,54.09,54.01,54.02,178754.0,48.5244,48.5424,48.4706,48.4795,178754.0
2020-10-19 13:40:00,54.02,56.23,53.91,54.7,2960129.0,48.4795,50.4629,48.3808,49.0898,2960129.0
2020-10-19 13:50:00,54.7,55.68,54.51,55.63,4933983.0,49.0898,49.9693,48.9193,49.9244,4933983.0
2020-10-19 14:00:00,55.62,55.69,55.1,55.48,2111964.0,49.9154,49.9783,49.4488,49.7898,2111964.0
2020-10-19 14:10:00,55.47,55.53,55.26,55.27,1360661.0,49.7808,49.8347,49.5924,49.6013,1360661.0
2020-10-19 14:20:00,55.27,55.3,55.0,55.03,1559366.0,49.6013,49.6283,49.359,49.386,1559366.0
2020-10-19 14:30:00,55.02,55.03,54.74,54.74,1071177.0,49.377,49.386,49.1257,49.1257,1071177.0
2020-10-19 14:40:00,54.75,54.78,54.49,54.49,1153314.0,49.1347,49.1616,48.9013,48.9013,1153314.0
2020-10-19 14:50:00,54.5,54.59,54.37,54.39,957649.0,48.9103,48.9911,48.7936,48.8116,957649.0
2020-10-19 15:00:00,54.39,54.41,54.23,54.36,872587.0,48.8116,48.8295,48.668,48.7847,872587.0
2020-10-19 15:10:00,54.35,54.45,54.3,54.37,1055765.0,48.7757,48.8654,48.7308,48.7936,1055765.0
2020-10-19 15:20:00,54.36,54.55,54.31,54.54,1133295.0,48.7847,48.9552,48.7398,48.9462,1133295.0
2020-10-19 15:30:00,54.52,54.75,54.51,54.73,1344094.0,48.9283,49.1347,48.9193,49.1167,1344094.0
2020-10-19 15:40:00,54.72,54.76,54.53,54.63,1654447.0,49.1077,49.1436,48.9372,49.027,1654447.0
2020-10-19 15:50:00,54.63,54.66,54.47,54.6,3675460.0,49.027,49.0539,48.8834,49.0001,3675460.0
2020-10-20 09:30:00,54.6,54.7,53.96,53.97,1862190.0,49.0001,49.0898,48.4257,48.4347,1862190.0
2020-10-20 09:40:00,53.98,54.27,53.85,53.87,888941.0,48.4436,48.7039,48.327,48.3449,888941.0
2020-10-20 09:50:00,53.86,54.04,53.73,54.02,774616.0,48.3359,48.4975,48.2193,48.4795,774616.0
2020-10-20 10:00:00,54.02,54.18,53.91,54.11,604293.0,48.4795,48.6231,48.3808,48.5603,604293.0
2020-10-20 10:10:00,54.11,54.17,53.9,53.94,737176.0,48.5603,48.6142,48.3718,48.4077,737176.0
2020-10-20 10:20:00,53.93,54.11,53.93,54.03,477900.0,48.3988,48.5603,48.3988,48.4885,477900.0
2020-10-20 10:30:00,54.03,54.13,53.98,54.09,401437.0,48.4885,48.5783,48.4436,48.5424,401437.0
2020-10-20 10:40:00,54.09,54.22,54.07,54.18,486595.0,48.5424,48.659,48.5244,48.6231,486595.0
2020-10-20 10:50:00,54.17,54.26,54.03,54.03,526046.0,48.6142,48.6949,48.4885,48.4885,526046.0
2020-10-20 11:00:00,54.02,54.08,53.81,53.95,566941.0,48.4795,48.5334,48.2911,48.4167,566941.0
2020-10-20 11:10:00,53.95,54.04,53.94,54.0,320176.0,48.4167,48.4975,48.4077,48.4616,320176.0
2020-10-20 11:20:00,54.0,54.02,53.85,53.87,468982.0,48.4616,48.4795,48.327,48.3449,468982.0
2020-10-20 11:30:00,53.88,53.89,53.73,53.79,571559.0,48.3539,48.3629,48.2193,48.2731,571559.0
2020-10-20 11:40:00,53.78,53.81,53.66,53.73,510081.0,48.2642,48.2911,48.1565,48.2193,510081.0
2020-10-20 11:50:00,53.73,53.8,53.71,53.77,302722.0,48.2193,48.2821,48.2013,48.2552,302722.0
2020-10-20 12:00:00,53.77,53.85,53.7,53.72,327549.0,48.2552,48.327,48.1924,48.2103,327549.0
2020-10-20 12:10:00,53.72,53.75,53.65,53.66,277750.0,48.2103,48.2372,48.1475,48.1565,277750.0
2020-10-20 12:20:00,53.66,53.68,53.62,53.66,310682.0,48.1565,48.1744,48.1206,48.1565,310682.0
2020-10-20 12:30:00,53.65,53.89,53.64,53.75,512231.0,48.1475,48.3629,48.1385,48.2372,512231.0
2020-10-20 12:40:00,53.74,53.93,53.73,53.92,353128.0,48.2283,48.3988,48.2193,48.3898,353128.0
2020-10-20 12:50:00,53.92,53.92,53.77,53.86,243377.0,48.3898,48.3898,48.2552,48.3359,243377.0
2020-10-20 13:00:00,53.86,53.94,53.83,53.88,278265.0,48.3359,48.4077,48.309,48.3539,278265.0
2020-10-20 13:10:00,53.88,53.96,53.83,53.89,339995.0,48.3539,48.4257,48.309,48.3629,339995.0
2020-10-20 13:20:00,53.89,53.95,53.85,53.92,316863.0,48.3629,48.4167,48.327,48.3898,316863.0
2020-10-20 13:30:00,53.93,54.0,53.87,54.0,282035.0,48.3988,48.4616,48.3449,48.4616,282035.0
2020-10-20 13:40:00,54.0,54.03,53.87,53.95,301920.0,48.4616,48.4885,48.3449,48.4167,301920.0
2020-10-20 13:50:00,53.94,53.95,53.71,53.77,395831.0,48.4077,48.4167,48.2013,48.2552,395831.0
2020-10-20 14:00:00,53.78,53.8,53.67,53.76,351300.0,48.2642,48.2821,48.1654,48.2462,351300.0
2020-10-20 14:10:00,53.76,53.89,53.74,53.89,388926.0,48.2462,48.3629,48.2283,48.3629,388926.0
2020-10-20 14:20:00,53.89,53.89,53.74,53.76,378256.0,48.3629,48.3629,48.2283,48.2462,378256.0
2020-10-20 14:30:00,53.76,53.81,53.73,53.8,309032.0,48.2462,48.2911,48.2193,48.2821,309032.0
2020-10-20 14:40:00,53.8,53.87,53.71,53.74,329653.0,48.2821,48.3449,48.2013,48.2283,329653.0
2020-10-20 14:50:00,53.73,53.78,53.68,53.74,331637.0,48.2193,48.2642,48.1744,48.2283,331637.0
2020-10-20 15:00:00,53.75,53.84,53.54,53.57,464763.0,48.2372,48.318,48.0488,48.0757,464763.0
2020-10-20 15:10:00,53.58,53.58,53.27,53.42,936660.0,48.0847,48.0847,47.8065,47.9411,936660.0
2020-10-20 15:20:00,53.42,53.53,53.32,53.51,763957.0,47.9411,48.0398,47.8513,48.0218,763957.0
2020-10-20 15:30:00,53.51,53.54,53.33,53.47,599174.0,48.0218,48.0488,47.8603,47.9859,599174.0
2020-10-20 15:40:00,53.48,53.7,53.47,53.57,743184.0,47.9949,48.1924,47.9859,48.0757,743184.0
2020-10-20 15:50:00,53.56,53.71,53.42,53.43,1903199.0,48.0667,48.2013,47.9411,47.9501,1903199.0
2020-10-21 09:30:00,53.11,53.23,52.82,52.97,1434817.0,47.6629,47.7706,47.4026,47.5372,1434817.0
2020-10-21 09:40:00,52.98,53.28,52.94,53.21,625924.0,47.5462,47.8154,47.5103,47.7526,625924.0
2020-10-21 09:50:00,53.21,53.44,53.16,53.35,471497.0,47.7526,47.959,47.7077,47.8783,471497.0
2020-10-21 10:00:00,53.35,53.37,53.01,53.15,722505.0,47.8783,47.8962,47.5731,47.6988,722505.0
2020-10-21 10:10:00,53.15,53.42,53.13,53.35,366950.0,47.6988,47.9411,47.6808,47.8783,366950.0
2020-10-21 10:20:00,53.35,53.51,53.35,53.37,411987.0,47.8783,48.0218,47.8783,47.8962,411987.0
2020-10-21 10:30:00,53.36,53.56,53.33,53.55,425903.0,47.8872,48.0667,47.8603,48.0577,425903.0
2020-10-21 10:40:00,53.56,53.61,53.38,53.4,440697.0,48.0667,48.1116,47.9052,47.9231,440697.0
2020-10-21 10:50:00,53.41,53.44,53.31,53.35,315189.0,47.9321,47.959,47.8424,47.8783,315189.0
2020-10-21 11:00:00,53.36,53.45,53.3,53.4,301459.0,47.8872,47.968,47.8334,47.9231,301459.0
2020-10-21 11:10:00,53.39,53.41,53.33,53.4,499175.0,47.9142,47.9321,47.8603,47.9231,499175.0
2020-10-21 11:20:00,53.4,53.48,53.35,53.45,329089.0,47.9231,47.9949,47.8783,47.968,329089.0
2020-10-21 11:30:00,53.45,53.54,53.38,53.52,346741.0,47.968,48.0488,47.9052,48.0308,346741.0
2020-10-21 11:40:00,53.52,53.69,53.48,53.68,311273.0,48.0308,48.1834,47.9949,48.1744,311273.0
2020-10-21 11:50:00,53.68,53.71,53.42,53.47,323693.0,48.1744,48.2013,47.9411,47.9859,323693.0
2020-10-21 12:00:00,53.47,53.71,53.43,53.7,253035.0,47.9859,48.2013,47.9501,48.1924,253035.0
2020-10-21 12:10:00,53.69,53.73,53.56,53.61,218655.0,48.1834,48.2193,48.0667,48.1116,218655.0
2020-10-21 12:20:00,53.61,53.89,53.59,53.74,411995.0,48.1116,48.3629,48.0936,48.2283,411995.0
2020-10-21 12:30:00,53.74,53.76,53.45,53.56,254283.0,48.2283,48.2462,47.968,48.0667,254283.0
2020-10-21 12:40:00,53.56,53.57,53.42,53.47,183339.0,48.0667,48.0757,47.9411,47.9859,183339.0
2020-10-21 12:50:00,53.46,53.58,53.44,53.54,183530.0,47.977,48.0847,47.959,48.0488,183530.0
2020-10-21 13:00:00,53.53,53.69,53.5,53.66,202980.0,48.0398,48.1834,48.0129,48.1565,202980.0
2020-10-21 13:10:00,53.66,53.84,53.64,53.83,225767.0,48.1565,48.318,48.1385,48.309,225767.0
2020-10-21 13:20:00,53.83,53.83,53.74,53.79,195898.0,48.309,48.309,48.2283,48.2731,195898.0
2020-10-21 13:30:00,53.8,53.87,53.75,53.76,226507.0,48.2821,48.3449,48.2372,48.2462,226507.0
2020-10-21 13:40:00,53.77,53.94,53.77,53.94,258254.0,48.2552,48.4077,48.2552,48.4077,258254.0
2020-10-21 13:50:00,53.94,53.98,53.84,53.86,339663.0,48.4077,48.4436,48.318,48.3359,339663.0
2020-10-21 14:00:00,53.86,53.93,53.78,53.87,266127.0,48.3359,48.3988,48.2642,48.3449,266127.0
2020-10-21 14:10:00,53.87,53.98,53.84,53.89,300920.0,48.3449,48.4436,48.318,48.3629,300920.0
2020-10-21 14:20:00,53.89,53.99,53.83,53.96,287375.0,48.3629,48.4526,48.309,48.4257,287375.0
2020-10-21 14:30:00,53.95,54.03,53.92,53.95,352972.0,48.4167,48.4885,48.3898,48.4167,352972.0
2020-10-21 14:40:00,53.95,54.07,53.94,54.0,269925.0,48.4167,48.5244,48.4077,48.4616,269925.0
2020-10-21 14:50:00,54.0,54.04,53.94,54.01,278098.0,48.4616,48.4975,48.4077,48.4706,278098.0
2020-10-21 15:00:00,54.02,54.03,53.84,53.9,302964.0,48.4795,48.4885,48.318,48.3718,302964.0
2020-10-21 15:10:00,53.9,53.96,53.85,53.93,254243.0,48.3718,48.4257,48.327,48.3988,254243.0
2020-10-21 15:20:00,53.93,54.0,53.92,53.98,296946.0,48.3988,48.4616,48.3898,48.4436,296946.0
2020-10-21 15:30:00,53.98,54.03,53.81,53.82,460941.0,48.4436,48.4885,48.2911,48.3001,460941.0
2020-10-21 15:40:00,53.83,53.84,53.63,53.65,561951.0,48.309,48.318,48.1295,48.1475,561951.0
2020-10-21 15:50:00,53.65,53.73,53.48,53.49,1339777.0,48.1475,48.2193,47.9949,48.0039,1339777.0
2020-10-22 09:30:00,53.12,53.39,53.07,53.19,1349381.0,47.6718,47.9142,47.627,47.7347,1349381.0
2020-10-22 09:40:00,53.19,53.47,53.17,53.34,710002.0,47.7347,47.9859,47.7167,47.8693,710002.0
2020-10-22 09:50:00,53.33,53.77,53.3,53.76,642661.0,47.8603,48.2552,47.8334,48.2462,642661.0
2020-10-22 10:00:00,53.76,53.85,53.36,53.43,762530.0,48.2462,48.327,47.8872,47.9501,762530.0
2020-10-22 10:10:00,53.42,53.6,53.42,53.59,479542.0,47.9411,48.1026,47.9411,48.0936,479542.0
2020-10-22 10:20:00,53.58,53.58,53.27,53.32,394323.0,48.0847,48.0847,47.8065,47.8513,394323.0
2020-10-22 10:30:00,53.33,53.34,53.07,53.22,634684.0,47.8603,47.8693,47.627,47.7616,634684.0
2020-10-22 10:40:00,53.21,53.38,53.15,53.32,907188.0,47.7526,47.9052,47.6988,47.8513,907188.0
2020-10-22 10:50:00,53.33,53.56,53.22,53.44,757187.0,47.8603,48.0667,47.7616,47.959,757187.0
2020-10-22 11:00:00,53.44,53.55,53.43,53.46,431376.0,47.959,48.0577,47.9501,47.977,431376.0
2020-10-22 11:10:00,53.46,53.72,53.45,53.67,420521.0,47.977,48.2103,47.968,48.1654,420521.0
2020-10-22 11:20:00,53.67,53.8,53.64,53.8,819427.0,48.1654,48.2821,48.1385,48.2821,819427.0
2020-10-22 11:30:00,53.79,53.87,53.68,53.76,751878.0,48.2731,48.3449,48.1744,48.2462,751878.0
2020-10-22 11:40:00,53.77,53.84,53.69,53.8,333807.0,48.2552,48.318,48.1834,48.2821,333807.0
2020-10-22 11:50:00,53.8,53.87,53.71,53.73,301988.0,48.2821,48.3449,48.2013,48.2193,301988.0
2020-10-22 12:00:00,53.74,53.78,53.6,53.75,409658.0,48.2283,48.2642,48.1026,48.2372,409658.0
2020-10-22 12:10:00,53.76,53.88,53.73,53.85,283153.0,48.2462,48.3539,48.2193,48.327,283153.0
2020-10-22 12:20:00,53.85,53.88,53.76,53.79,266284.0,48.327,48.3539,48.2462,48.2731,266284.0
2020-10-22 12:30:00,53.8,53.81,53.72,53.76,248400.0,48.2821,48.2911,48.2103,48.2462,248400.0
2020-10-22 12:40:00,53.75,53.87,53.72,53.85,338815.0,48.2372,48.3449,48.2103,48.327,338815.0
2020-10-22 12:50:00,53.85,53.89,53.79,53.88,294053.0,48.327,48.3629,48.2731,48.3539,294053.0
2020-10-22 13:00:00,53.86,53.98,53.84,53.97,346053.0,48.3359,48.4436,48.318,48.4347,346053.0
2020-10-22 13:10:00,53.97,54.06,53.94,53.98,449423.0,48.4347,48.5154,48.4077,48.4436,449423.0
2020-10-22 13:20:00,53.98,54.02,53.95,54.0,318698.0,48.4436,48.4795,48.4167,48.4616,318698.0
2020-10-22 13:30:00,54.0,54.13,53.98,54.07,459951.0,48.4616,48.5783,48.4436,48.5244,459951.0
2020-10-22 13:40:00,54.07,54.14,54.01,54.08,375588.0,48.5244,48.5872,48.4706,48.5334,375588.0
2020-10-22 13:50:00,54.09,54.17,54.04,54.13,474964.0,48.5424,48.6142,48.4975,48.5783,474964.0
2020-10-22 14:00:00,54.13,54.21,54.1,54.14,402403.0,48.5783,48.6501,48.5513,48.5872,402403.0
2020-10-22 14:10:00,54.13,54.21,54.1,54.17,320798.0,48.5783,48.6501,48.5513,48.6142,320798.0
2020-10-22 14:20:00,54.16,54.18,54.06,54.1,374362.0,48.6052,48.6231,48.5154,48.5513,374362.0
2020-10-22 14:30:00,54.1,54.13,54.03,54.09,413936.0,48.5513,48.5783,48.4885,48.5424,413936.0
2020-10-22 14:40:00,54.09,54.14,54.04,54.07,385251.0,48.5424,48.5872,48.4975,48.5244,385251.0
2020-10-22 14:50:00,54.07,54.1,54.02,54.03,357400.0,48.5244,48.5513,48.4795,48.4885,357400.0
2020-10-22 15:00:00,54.03,54.05,53.83,53.84,524391.0,48.4885,48.5065,48.309,48.318,524391.0
2020-10-22 15:10:00,53.84,53.9,53.82,53.86,504521.0,48.318,48.3718,48.3001,48.3359,504521.0
2020-10-22 15:20:00,53.85,54.05,53.84,54.04,1184690.0,48.327,48.5065,48.318,48.4975,1184690.0
2020-10-22 15:30:00,54.04,54.22,54.04,54.15,872212.0,48.4975,48.659,48.4975,48.5962,872212.0
2020-10-22 15:40:00,54.16,54.21,54.06,54.13,867441.0,48.6052,48.6501,48.5154,48.5783,867441.0
2020-10-22 15:50:00,54.12,54.14,53.8,53.99,3007663.0,48.5693,48.5872,48.2821,48.4526,3007663.0
2020-10-23 09:30:00,48.37,48.4,47.66,48.23,13423830.0,43.409,43.4359,42.7718,43.2834,13423830.0
2020-10-23 09:40:00,48.24,48.67,48.18,48.33,5966870.0,43.2924,43.6783,43.2385,43.3731,5966870.0
2020-10-23 09:50:00,48.33,48.38,48.06,48.16,4055703.0,43.3731,43.418,43.1308,43.2206,4055703.0
2020-10-23 10:00:00,48.17,48.2,47.9,48.11,4390978.0,43.2295,43.2565,42.9872,43.1757,4390978.0
2020-10-23 10:10:00,48.11,48.18,47.9,48.04,3344806.0,43.1757,43.2385,42.9872,43.1129,3344806.0
2020-10-23 10:20:00,48.04,48.2,48.0,48.12,2916951.0,43.1129,43.2565,43.077,43.1847,2916951.0
2020-10-23 10:30:00,48.13,48.13,47.95,47.98,2206377.0,43.1936,43.1936,43.0321,43.059,2206377.0
2020-10-23 10:40:00,47.98,47.98,47.88,47.9,2413352.0,43.059,43.059,42.9693,42.9872,2413352.0
2020-10-23 10:50:00,47.91,47.91,47.77,47.89,2250040.0,42.9962,42.9962,42.8706,42.9783,2250040.0
2020-10-23 11:00:00,47.89,48.0,47.81,47.95,1733642.0,42.9783,43.077,42.9065,43.0321,1733642.0
2020-10-23 11:10:00,47.95,48.19,47.94,48.02,2443960.0,43.0321,43.2475,43.0231,43.0949,2443960.0
2020-10-23 11:20:00,48.02,48.05,47.82,47.9,2151406.0,43.0949,43.1218,42.9154,42.9872,2151406.0
2020-10-23 11:30:00,47.9,47.95,47.85,47.95,1455511.0,42.9872,43.0321,42.9424,43.0321,1455511.0
2020-10-23 11:40:00,47.95,47.98,47.8,47.8,1404935.0,43.0321,43.059,42.8975,42.8975,1404935.0
2020-10-23 11:50:00,47.8,47.88,47.79,47.88,1168413.0,42.8975,42.9693,42.8885,42.9693,1168413.0
2020-10-23 12:00:00,47.88,48.0,47.83,48.0,1036500.0,42.9693,43.077,42.9244,43.077,1036500.0
2020-10-23 12:10:00,48.0,48.09,47.96,48.0,1717433.0,43.077,43.1577,43.0411,43.077,1717433.0
2020-10-23 12:20:00,48.0,48.13,47.91,48.13,1878529.0,43.077,43.1936,42.9962,43.1936,1878529.0
2020-10-23 12:30:00,48.13,48.25,48.05,48.21,1708796.0,43.1936,43.3013,43.1218,43.2654,1708796.0
2020-10-23 12:40:00,48.21,48.27,48.0,48.01,1673943.0,43.2654,43.3193,43.077,43.0859,1673943.0
2020-10-23 12:50:00,48.02,48.09,47.91,47.95,1405990.0,43.0949,43.1577,42.9962,43.0321,1405990.0
2020-10-23 13:00:00,47.95,48.02,47.92,48.01,724825.0,43.0321,43.0949,43.0052,43.0859,724825.0
2020-10-23 13:10:00,48.01,48.05,47.98,48.04,786372.0,43.0859,43.1218,43.059,43.1129,786372.0
2020-10-23 13:20:00,48.03,48.1,48.02,48.05,931591.0,43.1039,43.1667,43.0949,43.1218,931591.0
2020-10-23 13:30:00,48.05,48.1,48.05,48.09,716345.0,43.1218,43.1667,43.1218,43.1577,716345.0
2020-10-23 13:40:00,48.09,48.12,48.0,48.04,832656.0,43.1577,43.1847,43.077,43.1129,832656.0
2020-10-23 13:50:00,48.04,48.05,48.02,48.02,613040.0,43.1129,43.1218,43.0949,43.0949,613040.0
2020-10-23 14:00:00,48.03,48.06,48.0,48.01,661505.0,43.1039,43.1308,43.077,43.0859,661505.0
2020-10-23 14:10:00,48.01,48.08,47.97,48.06,1197783.0,43.0859,43.1488,43.05,43.1308,1197783.0
2020-10-23 14:20:00,48.05,48.1,48.04,48.06,691807.0,43.1218,43.1667,43.1129,43.1308,691807.0
2020-10-23 14:30:00,48.06,48.08,47.99,48.03,885225.0,43.1308,43.1488,43.068,43.1039,885225.0
2020-10-23 14:40:00,48.03,48.03,47.97,48.0,671390.0,43.1039,43.1039,43.05,43.077,671390.0
2020-10-23 14:50:00,48.0,48.01,47.95,47.96,890202.0,43.077,43.0859,43.0321,43.0411,890202.0
2020-10-23 15:00:00,47.96,48.01,47.93,48.01,957299.0,43.0411,43.0859,43.0141,43.0859,957299.0
2020-10-23 15:10:00,48.01,48.08,47.98,48.05,910840.0,43.0859,43.1488,43.059,43.1218,910840.0
2020-10-23 15:20:00,48.05,48.09,48.01,48.01,887488.0,43.1218,43.1577,43.0859,43.0859,887488.0
2020-10-23 15:30:00,48.01,48.03,48.0,48.02,1105768.0,43.0859,43.1039,43.077,43.0949,1105768.0
2020-10-23 15:40:00,48.02,48.08,48.01,48.06,2166327.0,43.0949,43.1488,43.0859,43.1308,2166327.0
2020-10-23 15:50:00,48.06,48.2,48.02,48.2,6003926.0,43.1308,43.2565,43.0949,43.2565,6003926.0
2020-10-26 09:30:00,47.85,47.86,47.5,47.59,3373818.0,42.9424,42.9513,42.6283,42.709,3373818.0
2020-10-26 09:40:00,47.59,47.61,47.34,47.36,1795610.0,42.709,42.727,42.4847,42.5026,1795610.0
2020-10-26 09:50:00,47.36,47.41,47.26,47.3,1613685.0,42.5026,42.5475,42.4129,42.4488,1613685.0
2020-10-26 10:00:00,47.3,47.39,47.23,47.26,1184646.0,42.4488,42.5295,42.3859,42.4129,1184646.0
2020-10-26 10:10:00,47.26,47.3,47.21,47.22,1187053.0,42.4129,42.4488,42.368,42.377,1187053.0
2020-10-26 10:20:00,47.22,47.28,47.16,47.16,1394143.0,42.377,42.4308,42.3231,42.3231,1394143.0
2020-10-26 10:30:00,47.16,47.17,46.9,46.96,2175304.0,42.3231,42.3321,42.0898,42.1436,2175304.0
2020-10-26 10:40:00,46.96,46.99,46.75,46.8,1582388.0,42.1436,42.1706,41.9552,42.0,1582388.0
2020-10-26 10:50:00,46.8,46.81,46.66,46.72,1423733.0,42.0,42.009,41.8744,41.9283,1423733.0
2020-10-26 11:00:00,46.72,46.72,46.56,46.71,1443257.0,41.9283,41.9283,41.7847,41.9193,1443257.0
2020-10-26 11:10:00,46.71,46.87,46.7,46.76,989214.0,41.9193,42.0629,41.9103,41.9641,989214.0
2020-10-26 11:20:00,46.76,46.84,46.71,46.75,785884.0,41.9641,42.0359,41.9193,41.9552,785884.0
2020-10-26 11:30:00,46.76,46.77,46.61,46.62,850332.0,41.9641,41.9731,41.8295,41.8385,850332.0
2020-10-26 11:40:00,46.62,46.63,46.5,46.5,1171063.0,41.8385,41.8475,41.7308,41.7308,1171063.0
2020-10-26 11:50:00,46.51,46.63,46.45,46.5,1050107.0,41.7398,41.8475,41.6859,41.7308,1050107.0
2020-10-26 12:00:00,46.49,46.52,46.37,46.42,1364536.0,41.7218,41.7488,41.6141,41.659,1364536.0
2020-10-26 12:10:00,46.42,46.49,46.38,46.48,947350.0,41.659,41.7218,41.6231,41.7129,947350.0
2020-10-26 12:20:00,46.47,46.54,46.42,46.5,587724.0,41.7039,41.7667,41.659,41.7308,587724.0
2020-10-26 12:30:00,46.5,46.52,46.31,46.31,833323.0,41.7308,41.7488,41.5603,41.5603,833323.0
2020-10-26 12:40:00,46.32,46.38,46.25,46.31,898356.0,41.5693,41.6231,41.5065,41.5603,898356.0
2020-10-26 12:50:00,46.3,46.37,46.26,46.31,647427.0,41.5513,41.6141,41.5154,41.5603,647427.0
2020-10-26 13:00:00,46.3,46.4,46.29,46.36,661577.0,41.5513,41.6411,41.5424,41.6052,661577.0
2020-10-26 13:10:00,46.36,46.42,46.26,46.29,637766.0,41.6052,41.659,41.5154,41.5424,637766.0
2020-10-26 13:20:00,46.28,46.35,46.26,46.31,684599.0,41.5334,41.5962,41.5154,41.5603,684599.0
2020-10-26 13:30:00,46.32,46.44,46.27,46.43,790208.0,41.5693,41.677,41.5244,41.668,790208.0
2020-10-26 13:40:00,46.42,46.44,46.36,46.4,574116.0,41.659,41.677,41.6052,41.6411,574116.0
2020-10-26 13:50:00,46.39,46.44,46.35,46.43,728720.0,41.6321,41.677,41.5962,41.668,728720.0
2020-10-26 14:00:00,46.43,46.46,46.31,46.4,684506.0,41.668,41.6949,41.5603,41.6411,684506.0
2020-10-26 14:10:00,46.4,46.44,46.35,46.43,565225.0,41.6411,41.677,41.5962,41.668,565225.0
2020-10-26 14:20:00,46.42,46.52,46.38,46.52,504672.0,41.659,41.7488,41.6231,41.7488,504672.0
2020-10-26 14:30:00,46.52,46.62,46.47,46.59,605594.0,41.7488,41.8385,41.7039,41.8116,605594.0
2020-10-26 14:40:00,46.59,46.65,46.48,46.48,579190.0,41.8116,41.8654,41.7129,41.7129,579190.0
2020-10-26 14:50:00,46.48,46.67,46.48,46.63,459369.0,41.7129,41.8834,41.7129,41.8475,459369.0
2020-10-26 15:00:00,46.64,46.7,46.51,46.54,658419.0,41.8565,41.9103,41.7398,41.7667,658419.0
2020-10-26 15:10:00,46.54,46.66,46.51,46.59,484200.0,41.7667,41.8744,41.7398,41.8116,484200.0
2020-10-26 15:20:00,46.58,46.71,46.58,46.71,525266.0,41.8026,41.9193,41.8026,41.9193,525266.0
2020-10-26 15:30:00,46.71,46.79,46.64,46.66,1088090.0,41.9193,41.9911,41.8565,41.8744,1088090.0
2020-10-26 15:40:00,46.66,46.7,46.6,46.62,907320.0,41.8744,41.9103,41.8206,41.8385,907320.0
2020-10-26 15:50:00,46.62,46.72,46.48,46.72,2919500.0,41.8385,41.9283,41.7129,41.9283,2919500.0
2020-10-27 09:30:00,46.0,46.41,45.73,45.91,3841010.0,41.2821,41.65,41.0398,41.2013,3841010.0
2020-10-27 09:40:00,45.92,46.0,45.73,45.76,1997140.0,41.2103,41.2821,41.0398,41.0667,1997140.0
2020-10-27 09:50:00,45.76,45.85,45.57,45.63,1821786.0,41.0667,41.1475,40.8962,40.95,1821786.0
2020-10-27 10:00:00,45.63,45.72,45.45,45.69,1951189.0,40.95,41.0308,40.7885,41.0039,1951189.0
2020-10-27 10:10:00,45.7,45.72,45.48,45.5,1673578.0,41.0129,41.0308,40.8154,40.8334,1673578.0
2020-10-27 10:20:00,45.51,45.55,45.45,45.5,1327471.0,40.8424,40.8782,40.7885,40.8334,1327471.0
2020-10-27 10:30:00,45.5,45.75,45.47,45.65,1164384.0,40.8334,41.0577,40.8065,40.968,1164384.0
2020-10-27 10:40:00,45.66,45.76,45.54,45.76,969712.0,40.977,41.0667,40.8693,41.0667,969712.0
2020-10-27 10:50:00,45.75,45.83,45.65,45.71,973979.0,41.0577,41.1295,40.968,41.0218,973979.0
2020-10-27 11:00:00,45.7,45.84,45.67,45.79,645570.0,41.0129,41.1385,40.9859,41.0936,645570.0
2020-10-27 11:10:00,45.79,45.83,45.72,45.76,630356.0,41.0936,41.1295,41.0308,41.0667,630356.0
2020-10-27 11:20:00,45.76,45.82,45.67,45.71,852966.0,41.0667,41.1206,40.9859,41.0218,852966.0
2020-10-27 11:30:00,45.71,45.76,45.64,45.75,611713.0,41.0218,41.0667,40.959,41.0577,611713.0
2020-10-27 11:40:00,45.75,45.83,45.72,45.74,1042784.0,41.0577,41.1295,41.0308,41.0488,1042784.0
2020-10-27 11:50:00,45.75,45.92,45.74,45.88,721820.0,41.0577,41.2103,41.0488,41.1744,721820.0
2020-10-27 12:00:00,45.88,45.93,45.81,45.88,597007.0,41.1744,41.2193,41.1116,41.1744,597007.0
2020-10-27 12:10:00,45.89,45.9,45.65,45.69,642888.0,41.1834,41.1924,40.968,41.0039,642888.0
2020-10-27 12:20:00,45.69,45.74,45.65,45.66,593713.0,41.0039,41.0488,40.968,40.977,593713.0
2020-10-27 12:30:00,45.66,45.7,45.61,45.66,469527.0,40.977,41.0129,40.9321,40.977,469527.0
2020-10-27 12:40:00,45.66,45.66,45.53,45.57,588428.0,40.977,40.977,40.8603,40.8962,588428.0
2020-10-27 12:50:00,45.58,45.61,45.51,45.58,545017.0,40.9052,40.9321,40.8424,40.9052,545017.0
2020-10-27 13:00:00,45.59,45.61,45.5,45.52,429121.0,40.9141,40.9321,40.8334,40.8513,429121.0
2020-10-27 13:10:00,45.52,45.54,45.41,45.51,1055704.0,40.8513,40.8693,40.7526,40.8424,1055704.0
2020-10-27 13:20:00,45.52,45.7,45.48,45.68,644885.0,40.8513,41.0129,40.8154,40.9949,644885.0
2020-10-27 13:30:00,45.68,45.72,45.65,45.7,623167.0,40.9949,41.0308,40.968,41.0129,623167.0
2020-10-27 13:40:00,45.7,45.78,45.68,45.74,580066.0,41.0129,41.0847,40.9949,41.0488,580066.0
2020-10-27 13:50:00,45.73,45.82,45.71,45.77,663323.0,41.0398,41.1206,41.0218,41.0757,663323.0
2020-10-27 14:00:00,45.77,45.82,45.71,45.78,519567.0,41.0757,41.1206,41.0218,41.0847,519567.0
2020-10-27 14:10:00,45.78,45.79,45.61,45.63,487909.0,41.0847,41.0936,40.9321,40.95,487909.0
2020-10-27 14:20:00,45.63,45.75,45.61,45.72,379514.0,40.95,41.0577,40.9321,41.0308,379514.0
2020-10-27 14:30:00,45.72,45.74,45.61,45.62,648124.0,41.0308,41.0488,40.9321,40.9411,648124.0
2020-10-27 14:40:00,45.61,45.61,45.5,45.51,866241.0,40.9321,40.9321,40.8334,40.8424,866241.0
2020-10-27 14:50:00,45.5,45.54,45.46,45.48,819613.0,40.8334,40.8693,40.7975,40.8154,819613.0
2020-10-27 15:00:00,45.48,45.53,45.36,45.39,945962.0,40.8154,40.8603,40.7077,40.7347,945962.0
2020-10-27 15:10:00,45.38,45.46,45.36,45.46,940550.0,40.7257,40.7975,40.7077,40.7975,940550.0
2020-10-27 15:20:00,45.46,45.55,45.45,45.51,774437.0,40.7975,40.8782,40.7885,40.8424,774437.0
2020-10-27 15:30:00,45.51,45.61,45.5,45.58,882237.0,40.8424,40.9321,40.8334,40.9052,882237.0
2020-10-27 15:40:00,45.58,45.71,45.56,45.59,1125013.0,40.9052,41.0218,40.8872,40.9141,1125013.0
2020-10-27 15:50:00,45.59,45.71,45.53,45.65,2979251.0,40.9141,41.0218,40.8603,40.968,2979251.0
2020-10-28 09:30:00,44.96,45.29,44.84,45.16,2453250.0,40.3488,40.6449,40.2411,40.5282,2453250.0
2020-10-28 09:40:00,45.15,45.15,44.92,44.93,895458.0,40.5193,40.5193,40.3129,40.3218,895458.0
2020-10-28 09:50:00,44.94,44.95,44.78,44.84,1135494.0,40.3308,40.3398,40.1872,40.2411,1135494.0
2020-10-28 10:00:00,44.85,45.07,44.82,44.97,1061740.0,40.25,40.4475,40.2231,40.3577,1061740.0
2020-10-28 10:10:00,44.96,45.05,44.81,44.82,910627.0,40.3488,40.4295,40.2141,40.2231,910627.0
2020-10-28 10:20:00,44.82,44.89,44.49,44.59,1530522.0,40.2231,40.2859,39.927,40.0167,1530522.0
2020-10-28 10:30:00,44.59,44.64,44.45,44.59,1140975.0,40.0167,40.0616,39.8911,40.0167,1140975.0
2020-10-28 10:40:00,44.58,44.63,44.38,44.43,818629.0,40.0077,40.0526,39.8282,39.8731,818629.0
2020-10-28 10:50:00,44.42,44.54,44.33,44.53,820997.0,39.8641,39.9718,39.7834,39.9629,820997.0
2020-10-28 11:00:00,44.53,44.62,44.42,44.59,1091392.0,39.9629,40.0436,39.8641,40.0167,1091392.0
2020-10-28 11:10:00,44.6,44.6,44.42,44.42,551101.0,40.0257,40.0257,39.8641,39.8641,551101.0
2020-10-28 11:20:00,44.43,44.5,44.39,44.5,845282.0,39.8731,39.9359,39.8372,39.9359,845282.0
2020-10-28 11:30:00,44.49,44.52,44.42,44.47,577992.0,39.927,39.9539,39.8641,39.909,577992.0
2020-10-28 11:40:00,44.46,44.66,44.44,44.65,775489.0,39.9,40.0795,39.8821,40.0706,775489.0
2020-10-28 11:50:00,44.64,44.73,44.61,44.63,927144.0,40.0616,40.1424,40.0347,40.0526,927144.0
2020-10-28 12:00:00,44.63,44.81,44.59,44.78,624438.0,40.0526,40.2141,40.0167,40.1872,624438.0
2020-10-28 12:10:00,44.77,44.91,44.73,44.89,721837.0,40.1782,40.3039,40.1424,40.2859,721837.0
2020-10-28 12:20:00,44.89,44.95,44.8,44.84,773408.0,40.2859,40.3398,40.2052,40.2411,773408.0
2020-10-28 12:30:00,44.84,44.99,44.81,44.84,499959.0,40.2411,40.3757,40.2141,40.2411,499959.0
2020-10-28 12:40:00,44.84,44.87,44.77,44.78,355370.0,40.2411,40.268,40.1782,40.1872,355370.0
2020-10-28 12:50:00,44.78,44.83,44.7,44.75,486439.0,40.1872,40.2321,40.1154,40.1603,486439.0
2020-10-28 13:00:00,44.74,44.75,44.61,44.63,383978.0,40.1513,40.1603,40.0347,40.0526,383978.0
2020-10-28 13:10:00,44.63,44.64,44.5,44.56,494279.0,40.0526,40.0616,39.9359,39.9898,494279.0
2020-10-28 13:20:00,44.57,44.66,44.52,44.65,558391.0,39.9988,40.0795,39.9539,40.0706,558391.0
2020-10-28 13:30:00,44.65,44.77,44.6,44.73,422436.0,40.0706,40.1782,40.0257,40.1424,422436.0
2020-10-28 13:40:00,44.74,44.75,44.65,44.7,334200.0,40.1513,40.1603,40.0706,40.1154,334200.0
2020-10-28 13:50:00,44.7,44.74,44.66,44.67,405137.0,40.1154,40.1513,40.0795,40.0885,405137.0
2020-10-28 14:00:00,44.68,44.77,44.57,44.71,512044.0,40.0975,40.1782,39.9988,40.1244,512044.0
2020-10-28 14:10:00,44.72,44.76,44.62,44.68,403161.0,40.1334,40.1693,40.0436,40.0975,403161.0
2020-10-28 14:20:00,44.68,44.77,44.66,44.77,523424.0,40.0975,40.1782,40.0795,40.1782,523424.0
2020-10-28 14:30:00,44.77,44.82,44.64,44.68,469371.0,40.1782,40.2231,40.0616,40.0975,469371.0
2020-10-28 14:40:00,44.67,44.77,44.66,44.71,501798.0,40.0885,40.1782,40.0795,40.1244,501798.0
2020-10-28 14:50:00,44.71,44.78,44.57,44.73,709144.0,40.1244,40.1872,39.9988,40.1424,709144.0
2020-10-28 15:00:00,44.74,44.77,44.62,44.66,508301.0,40.1513,40.1782,40.0436,40.0795,508301.0
2020-10-28 15:10:00,44.66,44.73,44.57,44.58,590835.0,40.0795,40.1424,39.9988,40.0077,590835.0
2020-10-28 15:20:00,44.58,44.75,44.56,44.66,656057.0,40.0077,40.1603,39.9898,40.0795,656057.0
2020-10-28 15:30:00,44.66,44.8,44.59,44.61,1101179.0,40.0795,40.2052,40.0167,40.0347,1101179.0
2020-10-28 15:40:00,44.61,44.68,44.57,44.62,886878.0,40.0347,40.0975,39.9988,40.0436,886878.0
2020-10-28 15:50:00,44.61,44.61,44.2,44.26,4052079.0,40.0347,40.0347,39.6667,39.7206,4052079.0
2020-10-29 09:30:00,44.29,44.4,44.09,44.16,1681056.0,39.7475,39.8462,39.568,39.6308,1681056.0
2020-10-29 09:40:00,44.16,44.19,43.92,44.08,1841169.0,39.6308,39.6577,39.4154,39.559,1841169.0
2020-10-29 09:50:00,44.08,44.42,44.03,44.31,1299161.0,39.559,39.8641,39.5141,39.7654,1299161.0
2020-10-29 10:00:00,44.31,44.4,44.27,44.31,985305.0,39.7654,39.8462,39.7295,39.7654,985305.0
2020-10-29 10:10:00,44.31,44.35,44.16,44.17,748385.0,39.7654,39.8013,39.6308,39.6398,748385.0
2020-10-29 10:20:00,44.18,44.3,44.17,44.24,732803.0,39.6488,39.7565,39.6398,39.7026,732803.0
2020-10-29 10:30:00,44.23,44.28,44.15,44.28,625753.0,39.6936,39.7385,39.6218,39.7385,625753.0
2020-10-29 10:40:00,44.27,44.32,44.18,44.23,496758.0,39.7295,39.7744,39.6488,39.6936,496758.0
2020-10-29 10:50:00,44.24,44.25,44.12,44.17,655178.0,39.7026,39.7116,39.5949,39.6398,655178.0
2020-10-29 11:00:00,44.17,44.19,44.09,44.14,466834.0,39.6398,39.6577,39.568,39.6129,466834.0
2020-10-29 11:10:00,44.14,44.22,44.13,44.2,549361.0,39.6129,39.6847,39.6039,39.6667,549361.0
2020-10-29 11:20:00,44.2,44.24,44.16,44.16,449299.0,39.6667,39.7026,39.6308,39.6308,449299.0
2020-10-29 11:30:00,44.17,44.19,44.09,44.17,408343.0,39.6398,39.6577,39.568,39.6398,408343.0
2020-10-29 11:40:00,44.16,44.2,44.03,44.03,495849.0,39.6308,39.6667,39.5141,39.5141,495849.0
2020-10-29 11:50:00,44.04,44.13,43.93,44.0,601923.0,39.5231,39.6039,39.4244,39.4872,601923.0
2020-10-29 12:00:00,44.01,44.09,43.99,44.07,313180.0,39.4962,39.568,39.4782,39.55,313180.0
2020-10-29 12:10:00,44.07,44.14,44.04,44.12,296328.0,39.55,39.6129,39.5231,39.5949,296328.0
2020-10-29 12:20:00,44.12,44.17,44.05,44.16,418136.0,39.5949,39.6398,39.5321,39.6308,418136.0
2020-10-29 12:30:00,44.16,44.21,44.12,44.13,610731.0,39.6308,39.6757,39.5949,39.6039,610731.0
2020-10-29 12:40:00,44.13,44.16,44.08,44.13,401842.0,39.6039,39.6308,39.559,39.6039,401842.0
2020-10-29 12:50:00,44.13,44.13,44.07,44.08,288311.0,39.6039,39.6039,39.55,39.559,288311.0
2020-10-29 13:00:00,44.08,44.11,43.99,44.01,489081.0,39.559,39.5859,39.4782,39.4962,489081.0
2020-10-29 13:10:00,44.01,44.04,43.96,43.97,343250.0,39.4962,39.5231,39.4513,39.4603,343250.0
2020-10-29 13:20:00,43.98,44.07,43.97,44.07,532006.0,39.4693,39.55,39.4603,39.55,532006.0
2020-10-29 13:30:00,44.07,44.1,43.95,43.97,556580.0,39.55,39.577,39.4424,39.4603,556580.0
2020-10-29 13:40:00,43.98,44.03,43.96,44.02,656020.0,39.4693,39.5141,39.4513,39.5052,656020.0
2020-10-29 13:50:00,44.02,44.1,44.01,44.08,547110.0,39.5052,39.577,39.4962,39.559,547110.0
2020-10-29 14:00:00,44.08,44.23,44.08,44.2,774652.0,39.559,39.6936,39.559,39.6667,774652.0
2020-10-29 14:10:00,44.2,44.32,44.16,44.28,572610.0,39.6667,39.7744,39.6308,39.7385,572610.0
2020-10-29 14:20:00,44.29,44.37,44.26,44.35,756102.0,39.7475,39.8193,39.7206,39.8013,756102.0
2020-10-29 14:30:00,44.35,44.39,44.26,44.3,491056.0,39.8013,39.8372,39.7206,39.7565,491056.0
2020-10-29 14:40:00,44.3,44.35,44.26,44.28,438855.0,39.7565,39.8013,39.7206,39.7385,438855.0
2020-10-29 14:50:00,44.28,44.44,44.26,44.35,601262.0,39.7385,39.8821,39.7206,39.8013,601262.0
2020-10-29 15:00:00,44.36,44.37,44.3,44.32,568385.0,39.8103,39.8193,39.7565,39.7744,568385.0
2020-10-29 15:10:00,44.31,44.34,44.19,44.28,520246.0,39.7654,39.7924,39.6577,39.7385,520246.0
2020-10-29 15:20:00,44.27,44.4,44.25,44.38,553352.0,39.7295,39.8462,39.7116,39.8282,553352.0
2020-10-29 15:30:00,44.38,44.43,44.33,44.34,646841.0,39.8282,39.8731,39.7834,39.7924,646841.0
2020-10-29 15:40:00,44.34,44.45,44.31,44.43,922202.0,39.7924,39.8911,39.7654,39.8731,922202.0
2020-10-29 15:50:00,44.42,44.47,44.09,44.11,2656269.0,39.8641,39.909,39.568,39.5859,2656269.0
2020-10-30 09:30:00,44.09,44.75,44.02,44.7,1940145.0,39.568,40.1603,39.5052,40.1154,1940145.0
2020-10-30 09:40:00,44.69,44.7,44.42,44.43,964734.0,40.1065,40.1154,39.8641,39.8731,964734.0
2020-10-30 09:50:00,44.43,44.55,44.25,44.5,844690.0,39.8731,39.9808,39.7116,39.9359,844690.0
2020-10-30 10:00:00,44.5,44.77,44.43,44.76,1228081.0,39.9359,40.1782,39.8731,40.1693,1228081.0
2020-10-30 10:10:00,44.75,44.8,44.54,44.55,789891.0,40.1603,40.2052,39.9718,39.9808,789891.0
2020-10-30 10:20:00,44.55,44.56,44.36,44.43,778565.0,39.9808,39.9898,39.8103,39.8731,778565.0
2020-10-30 10:30:00,44.42,44.42,44.21,44.31,749534.0,39.8641,39.8641,39.6757,39.7654,749534.0
2020-10-30 10:40:00,44.3,44.31,44.1,44.13,935068.0,39.7565,39.7654,39.577,39.6039,935068.0
2020-10-30 10:50:00,44.13,44.24,44.07,44.07,1496856.0,39.6039,39.7026,39.55,39.55,1496856.0
2020-10-30 11:00:00,44.07,44.33,44.07,44.16,679837.0,39.55,39.7834,39.55,39.6308,679837.0
2020-10-30 11:10:00,44.16,44.38,44.16,44.26,692667.0,39.6308,39.8282,39.6308,39.7206,692667.0
2020-10-30 11:20:00,44.25,44.33,44.02,44.03,1458943.0,39.7116,39.7834,39.5052,39.5141,1458943.0
2020-10-30 11:30:00,44.03,44.04,43.87,43.91,910515.0,39.5141,39.5231,39.3706,39.4065,910515.0
2020-10-30 11:40:00,43.91,44.04,43.78,44.02,902934.0,39.4065,39.5231,39.2898,39.5052,902934.0
2020-10-30 11:50:00,44.02,44.06,43.94,44.01,775754.0,39.5052,39.5411,39.4334,39.4962,775754.0
2020-10-30 12:00:00,44.0,44.16,43.96,44.09,1818535.0,39.4872,39.6308,39.4513,39.568,1818535.0
2020-10-30 12:10:00,44.09,44.19,44.06,44.13,602051.0,39.568,39.6577,39.5411,39.6039,602051.0
2020-10-30 12:20:00,44.12,44.19,44.09,44.14,619491.0,39.5949,39.6577,39.568,39.6129,619491.0
2020-10-30 12:30:00,44.14,44.16,44.02,44.05,545963.0,39.6129,39.6308,39.5052,39.5321,545963.0
2020-10-30 12:40:00,44.05,44.07,43.99,44.01,420230.0,39.5321,39.55,39.4782,39.4962,420230.0
2020-10-30 12:50:00,44.01,44.02,43.93,43.96,356564.0,39.4962,39.5052,39.4244,39.4513,356564.0
2020-10-30 13:00:00,43.95,44.02,43.9,43.95,597067.0,39.4424,39.5052,39.3975,39.4424,597067.0
2020-10-30 13:10:00,43.95,43.99,43.88,43.97,946843.0,39.4424,39.4782,39.3795,39.4603,946843.0
2020-10-30 13:20:00,43.96,44.03,43.92,43.99,469097.0,39.4513,39.5141,39.4154,39.4782,469097.0
2020-10-30 13:30:00,43.99,44.01,43.81,43.87,561368.0,39.4782,39.4962,39.3167,39.3706,561368.0
2020-10-30 13:40:00,43.87,43.91,43.81,43.88,492060.0,39.3706,39.4065,39.3167,39.3795,492060.0
2020-10-30 13:50:00,43.88,43.91,43.77,43.83,701173.0,39.3795,39.4065,39.2808,39.3347,701173.0
2020-10-30 14:00:00,43.82,43.95,43.77,43.93,855465.0,39.3257,39.4424,39.2808,39.4244,855465.0
2020-10-30 14:10:00,43.93,43.96,43.78,43.84,443757.0,39.4244,39.4513,39.2898,39.3436,443757.0
2020-10-30 14:20:00,43.84,43.86,43.67,43.7,632288.0,39.3436,39.3616,39.1911,39.218,632288.0
2020-10-30 14:30:00,43.69,43.81,43.63,43.75,562174.0,39.209,39.3167,39.1552,39.2629,562174.0
2020-10-30 14:40:00,43.75,43.76,43.61,43.73,872065.0,39.2629,39.2718,39.1372,39.2449,872065.0
2020-10-30 14:50:00,43.73,43.79,43.66,43.72,504451.0,39.2449,39.2988,39.1821,39.2359,504451.0
2020-10-30 15:00:00,43.71,43.84,43.67,43.82,638865.0,39.227,39.3436,39.1911,39.3257,638865.0
2020-10-30 15:10:00,43.81,43.97,43.81,43.95,1079232.0,39.3167,39.4603,39.3167,39.4424,1079232.0
2020-10-30 15:20:00,43.95,44.03,43.88,43.89,963984.0,39.4424,39.5141,39.3795,39.3885,963984.0
2020-10-30 15:30:00,43.88,43.93,43.75,43.86,864643.0,39.3795,39.4244,39.2629,39.3616,864643.0
2020-10-30 15:40:00,43.87,44.13,43.85,43.99,874359.0,39.3706,39.6039,39.3526,39.4782,874359.0
2020-10-30 15:50:00,43.99,44.31,43.98,44.29,2893971.0,39.4782,39.7654,39.4693,39.7475,2893971.0
2020-11-02 09:30:00,44.96,45.03,44.41,44.75,2374751.0,40.3488,40.4116,39.8552,40.1603,2374751.0
2020-11-02 09:40:00,44.76,44.93,44.6,44.89,1014037.0,40.1693,40.3218,40.0257,40.2859,1014037.0
2020-11-02 09:50:00,44.89,45.02,44.86,44.91,1523568.0,40.2859,40.4026,40.259,40.3039,1523568.0
2020-11-02 10:00:00,44.91,45.01,44.69,44.73,1056504.0,40.3039,40.3936,40.1065,40.1424,1056504.0
2020-11-02 10:10:00,44.73,44.99,44.73,44.99,649432.0,40.1424,40.3757,40.1424,40.3757,649432.0
2020-11-02 10:20:00,44.98,45.06,44.91,45.05,686951.0,40.3667,40.4385,40.3039,40.4295,686951.0
2020-11-02 10:30:00,45.05,45.05,44.92,44.96,524902.0,40.4295,40.4295,40.3129,40.3488,524902.0
2020-11-02 10:40:00,44.96,44.99,44.88,44.89,713189.0,40.3488,40.3757,40.277,40.2859,713189.0
2020-11-02 10:50:00,44.89,44.95,44.8,44.88,533714.0,40.2859,40.3398,40.2052,40.277,533714.0
2020-11-02 11:00:00,44.87,44.91,44.78,44.82,538827.0,40.268,40.3039,40.1872,40.2231,538827.0
2020-11-02 11:10:00,44.82,44.84,44.59,44.62,771197.0,40.2231,40.2411,40.0167,40.0436,771197.0
2020-11-02 11:20:00,44.61,44.65,44.56,44.64,653802.0,40.0347,40.0706,39.9898,40.0616,653802.0
2020-11-02 11:30:00,44.63,44.66,44.53,44.57,472224.0,40.0526,40.0795,39.9629,39.9988,472224.0
2020-11-02 11:40:00,44.58,44.69,44.55,44.64,456857.0,40.0077,40.1065,39.9808,40.0616,456857.0
2020-11-02 11:50:00,44.65,44.75,44.63,44.67,310084.0,40.0706,40.1603,40.0526,40.0885,310084.0
2020-11-02 12:00:00,44.68,44.71,44.56,44.71,301483.0,40.0975,40.1244,39.9898,40.1244,301483.0
2020-11-02 12:10:00,44.7,44.72,44.61,44.66,246337.0,40.1154,40.1334,40.0347,40.0795,246337.0
2020-11-02 12:20:00,44.66,44.8,44.66,44.79,290733.0,40.0795,40.2052,40.0795,40.1962,290733.0
2020-11-02 12:30:00,44.79,44.79,44.58,44.62,419701.0,40.1962,40.1962,40.0077,40.0436,419701.0
2020-11-02 12:40:00,44.63,44.67,44.52,44.57,381569.0,40.0526,40.0885,39.9539,39.9988,381569.0
2020-11-02 12:50:00,44.57,44.58,44.52,44.57,346650.0,39.9988,40.0077,39.9539,39.9988,346650.0
2020-11-02 13:00:00,44.58,44.61,44.42,44.44,441100.0,40.0077,40.0347,39.8641,39.8821,441100.0
2020-11-02 13:10:00,44.45,44.45,44.33,44.34,425216.0,39.8911,39.8911,39.7834,39.7924,425216.0
2020-11-02 13:20:00,44.35,44.46,44.32,44.45,426867.0,39.8013,39.9,39.7744,39.8911,426867.0
2020-11-02 13:30:00,44.44,44.46,44.38,44.42,359008.0,39.8821,39.9,39.8282,39.8641,359008.0
2020-11-02 13:40:00,44.43,44.51,44.39,44.44,287552.0,39.8731,39.9449,39.8372,39.8821,287552.0
2020-11-02 13:50:00,44.43,44.43,44.3,44.33,360320.0,39.8731,39.8731,39.7565,39.7834,360320.0
2020-11-02 14:00:00,44.32,44.41,44.31,44.4,299685.0,39.7744,39.8552,39.7654,39.8462,299685.0
2020-11-02 14:10:00,44.4,44.44,44.35,44.41,372188.0,39.8462,39.8821,39.8013,39.8552,372188.0
2020-11-02 14:20:00,44.41,44.55,44.38,44.54,482335.0,39.8552,39.9808,39.8282,39.9718,482335.0
2020-11-02 14:30:00,44.54,44.57,44.5,44.52,397911.0,39.9718,39.9988,39.9359,39.9539,397911.0
2020-11-02 14:40:00,44.52,44.6,44.5,44.5,570156.0,39.9539,40.0257,39.9359,39.9359,570156.0
2020-11-02 14:50:00,44.5,44.54,44.41,44.46,536946.0,39.9359,39.9718,39.8552,39.9,536946.0
2020-11-02 15:00:00,44.45,44.5,44.43,44.46,445736.0,39.8911,39.9359,39.8731,39.9,445736.0
2020-11-02 15:10:00,44.46,44.54,44.45,44.52,651983.0,39.9,39.9718,39.8911,39.9539,651983.0
2020-11-02 15:20:00,44.53,44.56,44.41,44.53,1034175.0,39.9629,39.9898,39.8552,39.9629,1034175.0
2020-11-02 15:30:00,44.53,44.58,44.42,44.46,496230.0,39.9629,40.0077,39.8641,39.9,496230.0
2020-11-02 15:40:00,44.46,44.47,44.3,44.3,1044772.0,39.9,39.909,39.7565,39.7565,1044772.0
2020-11-02 15:50:00,44.3,44.48,44.24,44.47,2692116.0,39.7565,39.918,39.7026,39.909,2692116.0
2020-11-03 09:30:00,44.75,45.15,44.7,45.09,1413756.0,40.1603,40.5193,40.1154,40.4654,1413756.0
2020-11-03 09:40:00,45.1,45.25,45.06,45.07,949266.0,40.4744,40.609,40.4385,40.4475,949266.0
2020-11-03 09:50:00,45.07,45.07,44.88,45.0,1151229.0,40.4475,40.4475,40.277,40.3847,1151229.0
2020-11-03 10:00:00,45.01,45.15,44.98,45.07,1026443.0,40.3936,40.5193,40.3667,40.4475,1026443.0
2020-11-03 10:10:00,45.08,45.16,45.02,45.14,746215.0,40.4565,40.5282,40.4026,40.5103,746215.0
2020-11-03 10:20:00,45.14,45.32,45.12,45.29,1021440.0,40.5103,40.6718,40.4924,40.6449,1021440.0
2020-11-03 10:30:00,45.29,45.33,45.11,45.21,702498.0,40.6449,40.6808,40.4834,40.5731,702498.0
2020-11-03 10:40:00,45.21,45.31,45.16,45.26,879379.0,40.5731,40.6629,40.5282,40.618,879379.0
2020-11-03 10:50:00,45.26,45.34,45.21,45.33,605456.0,40.618,40.6898,40.5731,40.6808,605456.0
2020-11-03 11:00:00,45.34,45.39,45.23,45.25,449709.0,40.6898,40.7347,40.5911,40.609,449709.0
2020-11-03 11:10:00,45.24,45.26,45.14,45.19,513028.0,40.6,40.618,40.5103,40.5552,513028.0
2020-11-03 11:20:00,45.2,45.33,45.2,45.26,494736.0,40.5641,40.6808,40.5641,40.618,494736.0
2020-11-03 11:30:00,45.26,45.41,45.23,45.4,375288.0,40.618,40.7526,40.5911,40.7436,375288.0
2020-11-03 11:40:00,45.4,45.41,45.28,45.37,369781.0,40.7436,40.7526,40.6359,40.7167,369781.0
2020-11-03 11:50:00,45.37,45.4,45.27,45.34,307485.0,40.7167,40.7436,40.627,40.6898,307485.0
2020-11-03 12:00:00,45.35,45.39,45.22,45.28,649673.0,40.6988,40.7347,40.5821,40.6359,649673.0
2020-11-03 12:10:00,45.29,45.41,45.28,45.37,372612.0,40.6449,40.7526,40.6359,40.7167,372612.0
2020-11-03 12:20:00,45.38,45.46,45.35,45.4,307014.0,40.7257,40.7975,40.6988,40.7436,307014.0
2020-11-03 12:30:00,45.4,45.41,45.28,45.3,251047.0,40.7436,40.7526,40.6359,40.6539,251047.0
2020-11-03 12:40:00,45.3,45.3,45.19,45.24,300670.0,40.6539,40.6539,40.5552,40.6,300670.0
2020-11-03 12:50:00,45.25,45.25,45.07,45.12,432504.0,40.609,40.609,40.4475,40.4924,432504.0
2020-11-03 13:00:00,45.13,45.25,45.12,45.22,275118.0,40.5013,40.609,40.4924,40.5821,275118.0
2020-11-03 13:10:00,45.22,45.3,45.21,45.26,387392.0,40.5821,40.6539,40.5731,40.618,387392.0
2020-11-03 13:20:00,45.26,45.26,45.17,45.21,257219.0,40.618,40.618,40.5372,40.5731,257219.0
2020-11-03 13:30:00,45.22,45.27,45.17,45.22,281930.0,40.5821,40.627,40.5372,40.5821,281930.0
2020-11-03 13:40:00,45.21,45.29,45.16,45.2,319916.0,40.5731,40.6449,40.5282,40.5641,319916.0
2020-11-03 13:50:00,45.19,45.22,45.05,45.07,293767.0,40.5552,40.5821,40.4295,40.4475,293767.0
2020-11-03 14:00:00,45.07,45.15,45.05,45.08,268330.0,40.4475,40.5193,40.4295,40.4565,268330.0
2020-11-03 14:10:00,45.08,45.19,45.05,45.09,389153.0,40.4565,40.5552,40.4295,40.4654,389153.0
2020-11-03 14:20:00,45.1,45.17,45.04,45.07,252043.0,40.4744,40.5372,40.4206,40.4475,252043.0
2020-11-03 14:30:00,45.07,45.22,45.06,45.19,318640.0,40.4475,40.5821,40.4385,40.5552,318640.0
2020-11-03 14:40:00,45.19,45.27,45.19,45.26,304208.0,40.5552,40.627,40.5552,40.618,304208.0
2020-11-03 14:50:00,45.26,45.26,45.21,45.23,320144.0,40.618,40.618,40.5731,40.5911,320144.0
2020-11-03 15:00:00,45.23,45.24,45.04,45.05,398253.0,40.5911,40.6,40.4206,40.4295,398253.0
2020-11-03 15:10:00,45.05,45.1,45.02,45.04,411398.0,40.4295,40.4744,40.4026,40.4206,411398.0
2020-11-03 15:20:00,45.05,45.09,44.94,45.04,1205456.0,40.4295,40.4654,40.3308,40.4206,1205456.0
2020-11-03 15:30:00,45.05,45.1,44.99,45.01,1312026.0,40.4295,40.4744,40.3757,40.3936,1312026.0
2020-11-03 15:40:00,45.01,45.1,44.96,44.98,1274592.0,40.3936,40.4744,40.3488,40.3667,1274592.0
2020-11-03 15:50:00,44.98,45.07,44.83,44.84,2650000.0,40.3667,40.4475,40.2321,40.2411,2650000.0
2020-11-04 09:30:00,45.11,45.19,44.78,44.89,1832514.0,40.4834,40.5552,40.1872,40.2859,1832514.0
2020-11-04 09:40:00,44.89,45.4,44.85,45.34,1319792.0,40.2859,40.7436,40.25,40.6898,1319792.0
2020-11-04 09:50:00,45.34,45.6,45.26,45.58,1007134.0,40.6898,40.9231,40.618,40.9052,1007134.0
2020-11-04 10:00:00,45.59,45.92,45.58,45.84,1114153.0,40.9141,41.2103,40.9052,41.1385,1114153.0
2020-11-04 10:10:00,45.85,45.95,45.76,45.92,889815.0,41.1475,41.2372,41.0667,41.2103,889815.0
2020-11-04 10:20:00,45.92,45.98,45.86,45.9,751056.0,41.2103,41.2641,41.1565,41.1924,751056.0
2020-11-04 10:30:00,45.9,45.91,45.63,45.64,550431.0,41.1924,41.2013,40.95,40.959,550431.0
2020-11-04 10:40:00,45.65,45.74,45.56,45.73,530763.0,40.968,41.0488,40.8872,41.0398,530763.0
2020-11-04 10:50:00,45.73,45.83,45.7,45.78,382557.0,41.0398,41.1295,41.0129,41.0847,382557.0
2020-11-04 11:00:00,45.77,45.79,45.57,45.59,423078.0,41.0757,41.0936,40.8962,40.9141,423078.0
2020-11-04 11:10:00,45.59,45.7,45.55,45.68,551512.0,40.9141,41.0129,40.8782,40.9949,551512.0
2020-11-04 11:20:00,45.68,45.8,45.66,45.79,429959.0,40.9949,41.1026,40.977,41.0936,429959.0
2020-11-04 11:30:00,45.79,45.87,45.77,45.86,454250.0,41.0936,41.1654,41.0757,41.1565,454250.0
2020-11-04 11:40:00,45.86,45.9,45.73,45.77,325988.0,41.1565,41.1924,41.0398,41.0757,325988.0
2020-11-04 11:50:00,45.76,45.97,45.75,45.92,523999.0,41.0667,41.2552,41.0577,41.2103,523999.0
2020-11-04 12:00:00,45.92,45.99,45.87,45.88,378043.0,41.2103,41.2731,41.1654,41.1744,378043.0
2020-11-04 12:10:00,45.88,46.01,45.82,45.97,499455.0,41.1744,41.2911,41.1206,41.2552,499455.0
2020-11-04 12:20:00,45.97,46.08,45.96,45.99,692385.0,41.2552,41.3539,41.2462,41.2731,692385.0
2020-11-04 12:30:00,45.99,46.1,45.99,46.05,461464.0,41.2731,41.3718,41.2731,41.327,461464.0
2020-11-04 12:40:00,46.05,46.1,45.98,45.99,445634.0,41.327,41.3718,41.2641,41.2731,445634.0
2020-11-04 12:50:00,45.99,46.03,45.94,46.01,399124.0,41.2731,41.309,41.2282,41.2911,399124.0
2020-11-04 13:00:00,46.02,46.04,45.9,45.96,387939.0,41.3,41.318,41.1924,41.2462,387939.0
2020-11-04 13:10:00,45.97,46.04,45.93,45.96,462377.0,41.2552,41.318,41.2193,41.2462,462377.0
2020-11-04 13:20:00,45.96,46.02,45.94,45.99,344692.0,41.2462,41.3,41.2282,41.2731,344692.0
2020-11-04 13:30:00,46.0,46.15,45.96,46.14,516840.0,41.2821,41.4167,41.2462,41.4077,516840.0
2020-11-04 13:40:00,46.14,46.15,45.91,45.93,735400.0,41.4077,41.4167,41.2013,41.2193,735400.0
2020-11-04 13:50:00,45.93,45.95,45.84,45.9,690181.0,41.2193,41.2372,41.1385,41.1924,690181.0
2020-11-04 14:00:00,45.91,45.98,45.81,45.87,605188.0,41.2013,41.2641,41.1116,41.1654,605188.0
2020-11-04 14:10:00,45.87,45.91,45.71,45.72,614992.0,41.1654,41.2013,41.0218,41.0308,614992.0
2020-11-04 14:20:00,45.72,45.83,45.71,45.8,423223.0,41.0308,41.1295,41.0218,41.1026,423223.0
2020-11-04 14:30:00,45.81,45.83,45.75,45.79,513811.0,41.1116,41.1295,41.0577,41.0936,513811.0
2020-11-04 14:40:00,45.79,45.81,45.65,45.75,679628.0,41.0936,41.1116,40.968,41.0577,679628.0
2020-11-04 14:50:00,45.74,45.84,45.73,45.8,589605.0,41.0488,41.1385,41.0398,41.1026,589605.0
2020-11-04 15:00:00,45.81,45.83,45.63,45.69,634800.0,41.1116,41.1295,40.95,41.0039,634800.0
2020-11-04 15:10:00,45.68,45.7,45.6,45.61,640592.0,40.9949,41.0129,40.9231,40.9321,640592.0
2020-11-04 15:20:00,45.62,45.72,45.59,45.63,605474.0,40.9411,41.0308,40.9141,40.95,605474.0
2020-11-04 15:30:00,45.64,45.77,45.63,45.71,696337.0,40.959,41.0757,40.95,41.0218,696337.0
2020-11-04 15:40:00,45.71,45.8,45.67,45.73,762049.0,41.0218,41.1026,40.9859,41.0398,762049.0
2020-11-04 15:50:00,45.73,45.84,45.65,45.7,2131218.0,41.0398,41.1385,40.968,41.0129,2131218.0
2020-11-05 09:30:00,46.15,46.38,45.95,45.98,1676288.0,41.7159,41.9238,41.5351,41.5622,1676288.0
2020-11-05 09:40:00,45.98,46.15,45.91,46.04,973016.0,41.5622,41.7159,41.499,41.6165,973016.0
2020-11-05 09:50:00,46.03,46.03,45.92,45.93,715096.0,41.6074,41.6074,41.508,41.5171,715096.0
2020-11-05 10:00:00,45.93,46.07,45.9,45.94,736374.0,41.5171,41.6436,41.4899,41.5261,736374.0
2020-11-05 10:10:00,45.95,46.05,45.94,45.98,764283.0,41.5351,41.6255,41.5261,41.5622,764283.0
2020-11-05 10:20:00,45.98,46.04,45.77,45.79,783190.0,41.5622,41.6165,41.3724,41.3905,783190.0
2020-11-05 10:30:00,45.8,45.91,45.72,45.73,898629.0,41.3995,41.499,41.3272,41.3363,898629.0
2020-11-05 10:40:00,45.72,45.87,45.69,45.85,531420.0,41.3272,41.4628,41.3001,41.4447,531420.0
2020-11-05 10:50:00,45.85,45.89,45.83,45.89,437010.0,41.4447,41.4809,41.4267,41.4809,437010.0
2020-11-05 11:00:00,45.89,45.95,45.79,45.8,409475.0,41.4809,41.5351,41.3905,41.3995,409475.0
2020-11-05 11:10:00,45.8,45.88,45.76,45.86,425384.0,41.3995,41.4719,41.3634,41.4538,425384.0
2020-11-05 11:20:00,45.85,45.86,45.75,45.77,377086.0,41.4447,41.4538,41.3543,41.3724,377086.0
2020-11-05 11:30:00,45.77,45.81,45.68,45.69,451836.0,41.3724,41.4086,41.2911,41.3001,451836.0
2020-11-05 11:40:00,45.69,45.81,45.66,45.73,448028.0,41.3001,41.4086,41.273,41.3363,448028.0
2020-11-05 11:50:00,45.73,45.74,45.63,45.7,659381.0,41.3363,41.3453,41.2459,41.3091,659381.0
2020-11-05 12:00:00,45.7,45.83,45.68,45.8,402411.0,41.3091,41.4267,41.2911,41.3995,402411.0
2020-11-05 12:10:00,45.81,45.85,45.66,45.66,327829.0,41.4086,41.4447,41.273,41.273,327829.0
2020-11-05 12:20:00,45.67,45.68,45.57,45.62,471458.0,41.282,41.2911,41.1916,41.2368,471458.0
2020-11-05 12:30:00,45.63,45.7,45.58,45.69,378258.0,41.2459,41.3091,41.2007,41.3001,378258.0
2020-11-05 12:40:00,45.69,45.75,45.66,45.75,334400.0,41.3001,41.3543,41.273,41.3543,334400.0
2020-11-05 12:50:00,45.75,45.76,45.68,45.7,268535.0,41.3543,41.3634,41.2911,41.3091,268535.0
2020-11-05 13:00:00,45.71,45.8,45.69,45.77,462953.0,41.3182,41.3995,41.3001,41.3724,462953.0
2020-11-05 13:10:00,45.77,45.78,45.68,45.71,303795.0,41.3724,41.3815,41.2911,41.3182,303795.0
2020-11-05 13:20:00,45.71,45.74,45.69,45.7,279351.0,41.3182,41.3453,41.3001,41.3091,279351.0
2020-11-05 13:30:00,45.7,45.71,45.66,45.7,303180.0,41.3091,41.3182,41.273,41.3091,303180.0
2020-11-05 13:40:00,45.7,45.72,45.69,45.7,278704.0,41.3091,41.3272,41.3001,41.3091,278704.0
2020-11-05 13:50:00,45.71,45.73,45.67,45.69,356351.0,41.3182,41.3363,41.282,41.3001,356351.0
2020-11-05 14:00:00,45.69,45.78,45.68,45.74,604360.0,41.3001,41.3815,41.2911,41.3453,604360.0
2020-11-05 14:10:00,45.74,45.78,45.7,45.71,377006.0,41.3453,41.3815,41.3091,41.3182,377006.0
2020-11-05 14:20:00,45.72,45.88,45.71,45.86,344304.0,41.3272,41.4719,41.3182,41.4538,344304.0
2020-11-05 14:30:00,45.86,45.9,45.78,45.84,512380.0,41.4538,41.4899,41.3815,41.4357,512380.0
2020-11-05 14:40:00,45.85,45.89,45.77,45.79,664870.0,41.4447,41.4809,41.3724,41.3905,664870.0
2020-11-05 14:50:00,45.79,45.79,45.69,45.77,563461.0,41.3905,41.3905,41.3001,41.3724,563461.0
2020-11-05 15:00:00,45.77,45.83,45.75,45.78,438796.0,41.3724,41.4267,41.3543,41.3815,438796.0
2020-11-05 15:10:00,45.78,45.8,45.67,45.71,651652.0,41.3815,41.3995,41.282,41.3182,651652.0
2020-11-05 15:20:00,45.7,45.72,45.66,45.7,535522.0,41.3091,41.3272,41.273,41.3091,535522.0
2020-11-05 15:30:00,45.69,45.73,45.6,45.61,1181584.0,41.3001,41.3363,41.2188,41.2278,1181584.0
2020-11-05 15:40:00,45.61,45.67,45.52,45.59,1113462.0,41.2278,41.282,41.1464,41.2097,1113462.0
2020-11-05 15:50:00,45.58,45.79,45.55,45.68,3202412.0,41.2007,41.3905,41.1736,41.2911,3202412.0
2020-11-06 09:30:00,45.54,45.8,45.35,45.37,2188989.0,41.1645,41.3995,40.9928,41.0109,2188989.0
2020-11-06 09:40:00,45.38,45.4,45.08,45.28,1847259.0,41.0199,41.038,40.7487,40.9295,1847259.0
2020-11-06 09:50:00,45.28,45.28,44.9,45.01,1573479.0,40.9295,40.9295,40.586,40.6854,1573479.0
2020-11-06 10:00:00,45.0,45.25,45.0,45.24,1163058.0,40.6764,40.9024,40.6764,40.8933,1163058.0
2020-11-06 10:10:00,45.24,45.43,45.23,45.36,631509.0,40.8933,41.0651,40.8843,41.0018,631509.0
2020-11-06 10:20:00,45.37,45.38,45.27,45.27,702409.0,41.0109,41.0199,40.9205,40.9205,702409.0
2020-11-06 10:30:00,45.27,45.3,45.21,45.21,446247.0,40.9205,40.9476,40.8662,40.8662,446247.0
2020-11-06 10:40:00,45.22,45.25,45.14,45.22,645022.0,40.8753,40.9024,40.803,40.8753,645022.0
2020-11-06 10:50:00,45.22,45.32,45.05,45.09,728253.0,40.8753,40.9657,40.7216,40.7578,728253.0
2020-11-06 11:00:00,45.09,45.36,45.06,45.34,559707.0,40.7578,41.0018,40.7306,40.9837,559707.0
2020-11-06 11:10:00,45.34,45.35,45.17,45.28,477513.0,40.9837,40.9928,40.8301,40.9295,477513.0
2020-11-06 11:20:00,45.28,45.29,45.17,45.27,618172.0,40.9295,40.9385,40.8301,40.9205,618172.0
2020-11-06 11:30:00,45.27,45.35,45.17,45.34,442019.0,40.9205,40.9928,40.8301,40.9837,442019.0
2020-11-06 11:40:00,45.34,45.4,45.28,45.36,406453.0,40.9837,41.038,40.9295,41.0018,406453.0
2020-11-06 11:50:00,45.36,45.39,45.29,45.36,390656.0,41.0018,41.0289,40.9385,41.0018,390656.0
2020-11-06 12:00:00,45.36,45.39,45.31,45.37,380372.0,41.0018,41.0289,40.9566,41.0109,380372.0
2020-11-06 12:10:00,45.36,45.38,45.27,45.33,307738.0,41.0018,41.0199,40.9205,40.9747,307738.0
2020-11-06 12:20:00,45.32,45.36,45.31,45.34,303251.0,40.9657,41.0018,40.9566,40.9837,303251.0
2020-11-06 12:30:00,45.35,45.36,45.25,45.3,363775.0,40.9928,41.0018,40.9024,40.9476,363775.0
2020-11-06 12:40:00,45.3,45.35,45.28,45.34,290841.0,40.9476,40.9928,40.9295,40.9837,290841.0
2020-11-06 12:50:00,45.34,45.36,45.28,45.32,318675.0,40.9837,41.0018,40.9295,40.9657,318675.0
2020-11-06 13:00:00,45.31,45.37,45.27,45.28,379161.0,40.9566,41.0109,40.9205,40.9295,379161.0
2020-11-06 13:10:00,45.28,45.34,45.26,45.33,385902.0,40.9295,40.9837,40.9114,40.9747,385902.0
2020-11-06 13:20:00,45.33,45.36,45.3,45.34,379447.0,40.9747,41.0018,40.9476,40.9837,379447.0
2020-11-06 13:30:00,45.34,45.37,45.29,45.33,438953.0,40.9837,41.0109,40.9385,40.9747,438953.0
2020-11-06 13:40:00,45.33,45.33,45.28,45.31,314401.0,40.9747,40.9747,40.9295,40.9566,314401.0
2020-11-06 13:50:00,45.31,45.33,45.27,45.32,324131.0,40.9566,40.9747,40.9205,40.9657,324131.0
2020-11-06 14:00:00,45.32,45.39,45.31,45.34,438860.0,40.9657,41.0289,40.9566,40.9837,438860.0
2020-11-06 14:10:00,45.34,45.35,45.23,45.25,395965.0,40.9837,40.9928,40.8843,40.9024,395965.0
2020-11-06 14:20:00,45.24,45.25,45.19,45.19,360872.0,40.8933,40.9024,40.8481,40.8481,360872.0
2020-11-06 14:30:00,45.2,45.29,45.2,45.23,401954.0,40.8572,40.9385,40.8572,40.8843,401954.0
2020-11-06 14:40:00,45.22,45.25,45.14,45.16,479109.0,40.8753,40.9024,40.803,40.821,479109.0
2020-11-06 14:50:00,45.15,45.23,45.15,45.21,354449.0,40.812,40.8843,40.812,40.8662,354449.0
2020-11-06 15:00:00,45.22,45.23,45.13,45.19,580478.0,40.8753,40.8843,40.7939,40.8481,580478.0
2020-11-06 15:10:00,45.18,45.23,45.16,45.18,469537.0,40.8391,40.8843,40.821,40.8391,469537.0
2020-11-06 15:20:00,45.18,45.3,45.16,45.27,877220.0,40.8391,40.9476,40.821,40.9205,877220.0
2020-11-06 15:30:00,45.27,45.39,45.25,45.34,981411.0,40.9205,41.0289,40.9024,40.9837,981411.0
2020-11-06 15:40:00,45.34,45.54,45.33,45.51,1296713.0,40.9837,41.1645,40.9747,41.1374,1296713.0
2020-11-06 15:50:00,45.51,45.53,45.33,45.39,2338792.0,41.1374,41.1555,40.9747,41.0289,2338792.0
2020-11-09 09:30:00,46.64,47.11,46.61,46.71,3052363.0,42.1588,42.5837,42.1317,42.2221,3052363.0
2020-11-09 09:40:00,46.71,47.15,46.67,47.08,2076139.0,42.2221,42.6198,42.186,42.5566,2076139.0
2020-11-09 09:50:00,47.08,47.2,46.89,46.92,1619965.0,42.5566,42.665,42.3848,42.4119,1619965.0
2020-11-09 10:00:00,46.92,47.35,46.89,46.95,1513203.0,42.4119,42.8006,42.3848,42.439,1513203.0
2020-11-09 10:10:00,46.94,47.12,46.87,47.11,1146218.0,42.43,42.5927,42.3667,42.5837,1146218.0
2020-11-09 10:20:00,47.11,47.24,47.05,47.14,967854.0,42.5837,42.7012,42.5294,42.6108,967854.0
2020-11-09 10:30:00,47.14,47.24,46.83,46.94,1059050.0,42.6108,42.7012,42.3306,42.43,1059050.0
2020-11-09 10:40:00,46.94,47.02,46.78,46.83,1206847.0,42.43,42.5023,42.2854,42.3306,1206847.0
2020-11-09 10:50:00,46.82,46.98,46.73,46.89,748532.0,42.3215,42.4662,42.2402,42.3848,748532.0
2020-11-09 11:00:00,46.89,47.0,46.61,46.84,1257462.0,42.3848,42.4842,42.1317,42.3396,1257462.0
2020-11-09 11:10:00,46.84,46.92,46.73,46.87,993567.0,42.3396,42.4119,42.2402,42.3667,993567.0
2020-11-09 11:20:00,46.86,46.88,46.7,46.87,1033873.0,42.3577,42.3758,42.2131,42.3667,1033873.0
2020-11-09 11:30:00,46.87,46.95,46.82,46.85,884285.0,42.3667,42.439,42.3215,42.3487,884285.0
2020-11-09 11:40:00,46.85,46.9,46.77,46.8,819154.0,42.3487,42.3939,42.2763,42.3035,819154.0
2020-11-09 11:50:00,46.8,46.92,46.71,46.88,538233.0,42.3035,42.4119,42.2221,42.3758,538233.0
2020-11-09 12:00:00,46.88,46.97,46.77,46.83,804433.0,42.3758,42.4571,42.2763,42.3306,804433.0
2020-11-09 12:10:00,46.84,46.84,46.64,46.72,604238.0,42.3396,42.3396,42.1588,42.2311,604238.0
2020-11-09 12:20:00,46.72,46.77,46.68,46.71,765711.0,42.2311,42.2763,42.195,42.2221,765711.0
2020-11-09 12:30:00,46.72,46.89,46.69,46.89,471311.0,42.2311,42.3848,42.204,42.3848,471311.0
2020-11-09 12:40:00,46.89,46.9,46.69,46.72,480047.0,42.3848,42.3939,42.204,42.2311,480047.0
2020-11-09 12:50:00,46.73,46.81,46.63,46.81,455164.0,42.2402,42.3125,42.1498,42.3125,455164.0
2020-11-09 13:00:00,46.81,46.9,46.8,46.87,420785.0,42.3125,42.3939,42.3035,42.3667,420785.0
2020-11-09 13:10:00,46.87,46.9,46.75,46.77,430629.0,42.3667,42.3939,42.2583,42.2763,430629.0
2020-11-09 13:20:00,46.77,46.78,46.69,46.74,440010.0,42.2763,42.2854,42.204,42.2492,440010.0
2020-11-09 13:30:00,46.75,46.79,46.7,46.73,438130.0,42.2583,42.2944,42.2131,42.2402,438130.0
2020-11-09 13:40:00,46.72,46.73,46.47,46.5,884422.0,42.2311,42.2402,42.0052,42.0323,884422.0
2020-11-09 13:50:00,46.51,46.54,46.34,46.47,992571.0,42.0413,42.0684,41.8877,42.0052,992571.0
2020-11-09 14:00:00,46.48,46.5,46.36,46.43,471870.0,42.0142,42.0323,41.9057,41.969,471870.0
2020-11-09 14:10:00,46.44,46.5,46.36,46.38,475775.0,41.978,42.0323,41.9057,41.9238,475775.0
2020-11-09 14:20:00,46.37,46.42,46.26,46.29,806929.0,41.9148,41.96,41.8153,41.8425,806929.0
2020-11-09 14:30:00,46.28,46.34,46.14,46.29,873328.0,41.8334,41.8877,41.7069,41.8425,873328.0
2020-11-09 14:40:00,46.29,46.4,46.24,46.36,554514.0,41.8425,41.9419,41.7973,41.9057,554514.0
2020-11-09 14:50:00,46.36,46.36,46.24,46.33,445492.0,41.9057,41.9057,41.7973,41.8786,445492.0
2020-11-09 15:00:00,46.34,46.4,46.28,46.33,633755.0,41.8877,41.9419,41.8334,41.8786,633755.0
2020-11-09 15:10:00,46.33,46.41,46.28,46.34,671711.0,41.8786,41.9509,41.8334,41.8877,671711.0
2020-11-09 15:20:00,46.34,46.37,46.17,46.19,643476.0,41.8877,41.9148,41.734,41.7521,643476.0
2020-11-09 15:30:00,46.18,46.29,46.17,46.23,971574.0,41.743,41.8425,41.734,41.7882,971574.0
2020-11-09 15:40:00,46.23,46.25,46.06,46.08,1139914.0,41.7882,41.8063,41.6346,41.6526,1139914.0
2020-11-09 15:50:00,46.07,46.07,45.54,45.6,3576701.0,41.6436,41.6436,41.1645,41.2188,3576701.0
2020-11-10 09:30:00,45.48,45.92,45.39,45.47,2982856.0,41.1103,41.508,41.0289,41.1012,2982856.0
2020-11-10 09:40:00,45.47,45.66,45.41,45.66,910461.0,41.1012,41.273,41.047,41.273,910461.0
2020-11-10 09:50:00,45.65,45.83,45.62,45.81,825144.0,41.264,41.4267,41.2368,41.4086,825144.0
2020-11-10 10:00:00,45.82,46.02,45.71,45.92,655434.0,41.4176,41.5984,41.3182,41.508,655434.0
2020-11-10 10:10:00,45.93,45.97,45.64,45.7,666138.0,41.5171,41.5532,41.2549,41.3091,666138.0
2020-11-10 10:20:00,45.7,45.79,45.59,45.72,465436.0,41.3091,41.3905,41.2097,41.3272,465436.0
2020-11-10 10:30:00,45.72,45.84,45.6,45.63,805033.0,41.3272,41.4357,41.2188,41.2459,805033.0
2020-11-10 10:40:00,45.63,45.9,45.62,45.83,735622.0,41.2459,41.4899,41.2368,41.4267,735622.0
2020-11-10 10:50:00,45.83,46.03,45.81,45.97,704905.0,41.4267,41.6074,41.4086,41.5532,704905.0
2020-11-10 11:00:00,45.96,46.1,45.96,46.08,490865.0,41.5442,41.6707,41.5442,41.6526,490865.0
2020-11-10 11:10:00,46.08,46.18,46.04,46.05,461048.0,41.6526,41.743,41.6165,41.6255,461048.0
2020-11-10 11:20:00,46.05,46.36,45.97,46.36,625511.0,41.6255,41.9057,41.5532,41.9057,625511.0
2020-11-10 11:30:00,46.35,46.4,46.21,46.22,442411.0,41.8967,41.9419,41.7701,41.7792,442411.0
2020-11-10 11:40:00,46.23,46.39,46.21,46.34,503544.0,41.7882,41.9329,41.7701,41.8877,503544.0
2020-11-10 11:50:00,46.35,46.36,46.2,46.21,441210.0,41.8967,41.9057,41.7611,41.7701,441210.0
2020-11-10 12:00:00,46.21,46.4,46.2,46.38,630395.0,41.7701,41.9419,41.7611,41.9238,630395.0
2020-11-10 12:10:00,46.39,46.47,46.34,46.44,457187.0,41.9329,42.0052,41.8877,41.978,457187.0
2020-11-10 12:20:00,46.43,46.48,46.26,46.28,281271.0,41.969,42.0142,41.8153,41.8334,281271.0
2020-11-10 12:30:00,46.28,46.35,46.09,46.11,548992.0,41.8334,41.8967,41.6617,41.6798,548992.0
2020-11-10 12:40:00,46.12,46.3,46.09,46.26,331451.0,41.6888,41.8515,41.6617,41.8153,331451.0
2020-11-10 12:50:00,46.25,46.29,46.14,46.16,447287.0,41.8063,41.8425,41.7069,41.725,447287.0
2020-11-10 13:00:00,46.16,46.22,45.95,46.03,665847.0,41.725,41.7792,41.5351,41.6074,665847.0
2020-11-10 13:10:00,46.03,46.05,45.72,45.73,1184776.0,41.6074,41.6255,41.3272,41.3363,1184776.0
2020-11-10 13:20:00,45.74,45.75,45.58,45.73,686044.0,41.3453,41.3543,41.2007,41.3363,686044.0
2020-11-10 13:30:00,45.73,45.74,45.48,45.65,825383.0,41.3363,41.3453,41.1103,41.264,825383.0
2020-11-10 13:40:00,45.65,45.78,45.65,45.77,410126.0,41.264,41.3815,41.264,41.3724,410126.0
2020-11-10 13:50:00,45.78,45.82,45.71,45.78,510421.0,41.3815,41.4176,41.3182,41.3815,510421.0
2020-11-10 14:00:00,45.78,45.86,45.64,45.79,665606.0,41.3815,41.4538,41.2549,41.3905,665606.0
2020-11-10 14:10:00,45.78,45.79,45.43,45.51,1232466.0,41.3815,41.3905,41.0651,41.1374,1232466.0
2020-11-10 14:20:00,45.51,45.64,45.31,45.32,1025600.0,41.1374,41.2549,40.9566,40.9657,1025600.0
2020-11-10 14:30:00,45.31,45.6,45.3,45.51,639184.0,40.9566,41.2188,40.9476,41.1374,639184.0
2020-11-10 14:40:00,45.52,45.56,45.29,45.4,953433.0,41.1464,41.1826,40.9385,41.038,953433.0
2020-11-10 14:50:00,45.4,45.49,45.32,45.46,550950.0,41.038,41.1193,40.9657,41.0922,550950.0
2020-11-10 15:00:00,45.45,45.52,45.25,45.27,761881.0,41.0832,41.1464,40.9024,40.9205,761881.0
2020-11-10 15:10:00,45.27,45.52,45.25,45.48,603317.0,40.9205,41.1464,40.9024,41.1103,603317.0
2020-11-10 15:20:00,45.49,45.56,45.39,45.55,579367.0,41.1193,41.1826,41.0289,41.1736,579367.0
2020-11-10 15:30:00,45.56,45.62,45.42,45.43,662077.0,41.1826,41.2368,41.0561,41.0651,662077.0
2020-11-10 15:40:00,45.44,45.59,45.44,45.49,642283.0,41.0741,41.2097,41.0741,41.1193,642283.0
2020-11-10 15:50:00,45.5,45.53,45.34,45.44,1707443.0,41.1284,41.1555,40.9837,41.0741,1707443.0
2020-11-11 09:30:00,45.95,46.34,45.9,46.28,1822138.0,41.5351,41.8877,41.4899,41.8334,1822138.0
2020-11-11 09:40:00,46.28,46.31,46.06,46.19,1033266.0,41.8334,41.8605,41.6346,41.7521,1033266.0
2020-11-11 09:50:00,46.19,46.31,46.07,46.18,775479.0,41.7521,41.8605,41.6436,41.743,775479.0
2020-11-11 10:00:00,46.18,46.24,46.13,46.18,606139.0,41.743,41.7973,41.6978,41.743,606139.0
2020-11-11 10:10:00,46.18,46.18,45.98,45.98,608347.0,41.743,41.743,41.5622,41.5622,608347.0
2020-11-11 10:20:00,45.98,46.02,45.91,46.0,518234.0,41.5622,41.5984,41.499,41.5803,518234.0
2020-11-11 10:30:00,46.0,46.17,45.99,46.02,545473.0,41.5803,41.734,41.5713,41.5984,545473.0
2020-11-11 10:40:00,46.03,46.09,45.91,45.94,701670.0,41.6074,41.6617,41.499,41.5261,701670.0
2020-11-11 10:50:00,45.94,46.03,45.9,45.99,487336.0,41.5261,41.6074,41.4899,41.5713,487336.0
2020-11-11 11:00:00,45.98,46.0,45.86,45.91,496781.0,41.5622,41.5803,41.4538,41.499,496781.0
2020-11-11 11:10:00,45.91,46.08,45.9,46.06,356819.0,41.499,41.6526,41.4899,41.6346,356819.0
2020-11-11 11:20:00,46.07,46.19,46.05,46.11,418549.0,41.6436,41.7521,41.6255,41.6798,418549.0
2020-11-11 11:30:00,46.11,46.15,46.06,46.08,291130.0,41.6798,41.7159,41.6346,41.6526,291130.0
2020-11-11 11:40:00,46.08,46.12,46.05,46.06,613858.0,41.6526,41.6888,41.6255,41.6346,613858.0
2020-11-11 11:50:00,46.07,46.1,45.97,46.01,414494.0,41.6436,41.6707,41.5532,41.5894,414494.0
2020-11-11 12:00:00,46.01,46.1,45.96,46.09,336184.0,41.5894,41.6707,41.5442,41.6617,336184.0
2020-11-11 12:10:00,46.09,46.15,46.06,46.13,299042.0,41.6617,41.7159,41.6346,41.6978,299042.0
2020-11-11 12:20:00,46.13,46.17,46.09,46.11,476808.0,41.6978,41.734,41.6617,41.6798,476808.0
2020-11-11 12:30:00,46.11,46.12,46.05,46.07,336552.0,41.6798,41.6888,41.6255,41.6436,336552.0
2020-11-11 12:40:00,46.07,46.11,46.01,46.1,254921.0,41.6436,41.6798,41.5894,41.6707,254921.0
2020-11-11 12:50:00,46.1,46.19,46.08,46.18,291685.0,41.6707,41.7521,41.6526,41.743,291685.0
2020-11-11 13:00:00,46.19,46.23,46.17,46.2,225200.0,41.7521,41.7882,41.734,41.7611,225200.0
2020-11-11 13:10:00,46.2,46.2,46.14,46.19,327132.0,41.7611,41.7611,41.7069,41.7521,327132.0
2020-11-11 13:20:00,46.19,46.19,46.14,46.16,444471.0,41.7521,41.7521,41.7069,41.725,444471.0
2020-11-11 13:30:00,46.16,46.36,46.14,46.36,480421.0,41.725,41.9057,41.7069,41.9057,480421.0
2020-11-11 13:40:00,46.35,46.37,46.25,46.28,400900.0,41.8967,41.9148,41.8063,41.8334,400900.0
2020-11-11 13:50:00,46.28,46.34,46.23,46.27,363649.0,41.8334,41.8877,41.7882,41.8244,363649.0
2020-11-11 14:00:00,46.27,46.41,46.27,46.4,386223.0,41.8244,41.9509,41.8244,41.9419,386223.0
2020-11-11 14:10:00,46.39,46.41,46.28,46.32,510290.0,41.9329,41.9509,41.8334,41.8696,510290.0
2020-11-11 14:20:00,46.32,46.4,46.29,46.3,452081.0,41.8696,41.9419,41.8425,41.8515,452081.0
2020-11-11 14:30:00,46.3,46.42,46.26,46.4,1017038.0,41.8515,41.96,41.8153,41.9419,1017038.0
2020-11-11 14:40:00,46.39,46.45,46.32,46.33,689558.0,41.9329,41.9871,41.8696,41.8786,689558.0
2020-11-11 14:50:00,46.34,46.44,46.32,46.41,696679.0,41.8877,41.978,41.8696,41.9509,696679.0
2020-11-11 15:00:00,46.41,46.43,46.35,46.43,611986.0,41.9509,41.969,41.8967,41.969,611986.0
2020-11-11 15:10:00,46.43,46.46,46.38,46.39,523672.0,41.969,41.9961,41.9238,41.9329,523672.0
2020-11-11 15:20:00,46.4,46.42,46.34,46.34,582934.0,41.9419,41.96,41.8877,41.8877,582934.0
2020-11-11 15:30:00,46.34,46.45,46.33,46.44,618674.0,41.8877,41.9871,41.8786,41.978,618674.0
2020-11-11 15:40:00,46.44,46.45,46.38,46.41,702873.0,41.978,41.9871,41.9238,41.9509,702873.0
2020-11-11 15:50:00,46.42,46.44,46.31,46.34,2128722.0,41.96,41.978,41.8605,41.8877,2128722.0
2020-11-12 09:30:00,46.13,46.19,45.92,45.94,1843561.0,41.6978,41.7521,41.508,41.5261,1843561.0
2020-11-12 09:40:00,45.94,46.0,45.68,45.74,1263636.0,41.5261,41.5803,41.2911,41.3453,1263636.0
2020-11-12 09:50:00,45.75,45.81,45.68,45.72,848522.0,41.3543,41.4086,41.2911,41.3272,848522.0
2020-11-12 10:00:00,45.71,45.73,45.58,45.63,683667.0,41.3182,41.3363,41.2007,41.2459,683667.0
2020-11-12 10:10:00,45.63,45.75,45.61,45.68,596286.0,41.2459,41.3543,41.2278,41.2911,596286.0
2020-11-12 10:20:00,45.67,45.68,45.48,45.58,1088701.0,41.282,41.2911,41.1103,41.2007,1088701.0
2020-11-12 10:30:00,45.58,45.61,45.45,45.61,827479.0,41.2007,41.2278,41.0832,41.2278,827479.0
2020-11-12 10:40:00,45.61,45.63,45.46,45.46,868543.0,41.2278,41.2459,41.0922,41.0922,868543.0
2020-11-12 10:50:00,45.47,45.47,45.27,45.3,1138841.0,41.1012,41.1012,40.9205,40.9476,1138841.0
2020-11-12 11:00:00,45.31,45.34,45.17,45.33,1065787.0,40.9566,40.9837,40.8301,40.9747,1065787.0
2020-11-12 11:10:00,45.34,45.34,45.17,45.18,672971.0,40.9837,40.9837,40.8301,40.8391,672971.0
2020-11-12 11:20:00,45.18,45.21,45.09,45.16,923241.0,40.8391,40.8662,40.7578,40.821,923241.0
2020-11-12 11:30:00,45.16,45.16,45.07,45.11,700111.0,40.821,40.821,40.7397,40.7758,700111.0
2020-11-12 11:40:00,45.1,45.13,45.05,45.11,756020.0,40.7668,40.7939,40.7216,40.7758,756020.0
2020-11-12 11:50:00,45.11,45.2,45.1,45.16,560442.0,40.7758,40.8572,40.7668,40.821,560442.0
2020-11-12 12:00:00,45.17,45.21,45.15,45.21,531498.0,40.8301,40.8662,40.812,40.8662,531498.0
2020-11-12 12:10:00,45.2,45.24,45.16,45.17,628882.0,40.8572,40.8933,40.821,40.8301,628882.0
2020-11-12 12:20:00,45.16,45.22,45.01,45.02,852478.0,40.821,40.8753,40.6854,40.6945,852478.0
2020-11-12 12:30:00,45.02,45.08,44.97,45.02,957401.0,40.6945,40.7487,40.6493,40.6945,957401.0
2020-11-12 12:40:00,45.01,45.02,44.83,44.84,905486.0,40.6854,40.6945,40.5227,40.5318,905486.0
2020-11-12 12:50:00,44.84,44.95,44.83,44.91,598191.0,40.5318,40.6312,40.5227,40.5951,598191.0
2020-11-12 13:00:00,44.91,44.92,44.85,44.86,440276.0,40.5951,40.6041,40.5408,40.5499,440276.0
2020-11-12 13:10:00,44.86,44.86,44.73,44.74,911693.0,40.5499,40.5499,40.4323,40.4414,911693.0
2020-11-12 13:20:00,44.75,44.87,44.74,44.79,697638.0,40.4504,40.5589,40.4414,40.4866,697638.0
2020-11-12 13:30:00,44.78,44.92,44.76,44.89,477796.0,40.4775,40.6041,40.4595,40.577,477796.0
2020-11-12 13:40:00,44.89,44.92,44.79,44.79,673736.0,40.577,40.6041,40.4866,40.4866,673736.0
2020-11-12 13:50:00,44.8,45.07,44.77,45.06,1080530.0,40.4956,40.7397,40.4685,40.7306,1080530.0
2020-11-12 14:00:00,45.06,45.07,44.92,44.92,618028.0,40.7306,40.7397,40.6041,40.6041,618028.0
2020-11-12 14:10:00,44.93,44.93,44.82,44.84,476372.0,40.6131,40.6131,40.5137,40.5318,476372.0
2020-11-12 14:20:00,44.84,44.87,44.78,44.79,738887.0,40.5318,40.5589,40.4775,40.4866,738887.0
2020-11-12 14:30:00,44.79,44.9,44.74,44.89,775362.0,40.4866,40.586,40.4414,40.577,775362.0
2020-11-12 14:40:00,44.89,44.89,44.75,44.78,517516.0,40.577,40.577,40.4504,40.4775,517516.0
2020-11-12 14:50:00,44.78,44.83,44.71,44.73,776834.0,40.4775,40.5227,40.4143,40.4323,776834.0
2020-11-12 15:00:00,44.73,44.77,44.66,44.74,662518.0,40.4323,40.4685,40.3691,40.4414,662518.0
2020-11-12 15:10:00,44.74,44.8,44.7,44.73,778730.0,40.4414,40.4956,40.4052,40.4323,778730.0
2020-11-12 15:20:00,44.73,44.75,44.59,44.61,1349737.0,40.4323,40.4504,40.3058,40.3239,1349737.0
2020-11-12 15:30:00,44.62,44.69,44.55,44.68,1236496.0,40.3329,40.3962,40.2696,40.3872,1236496.0
2020-11-12 15:40:00,44.68,44.86,44.67,44.85,1404904.0,40.3872,40.5499,40.3781,40.5408,1404904.0
2020-11-12 15:50:00,44.85,44.98,44.84,44.96,2893482.0,40.5408,40.6583,40.5318,40.6402,2893482.0
2020-11-13 09:30:00,44.97,45.27,44.97,45.25,2150594.0,40.6493,40.9205,40.6493,40.9024,2150594.0
2020-11-13 09:40:00,45.24,45.26,45.14,45.21,895270.0,40.8933,40.9114,40.803,40.8662,895270.0
2020-11-13 09:50:00,45.21,45.35,45.2,45.28,974384.0,40.8662,40.9928,40.8572,40.9295,974384.0
2020-11-13 10:00:00,45.28,45.28,45.15,45.21,605552.0,40.9295,40.9295,40.812,40.8662,605552.0
2020-11-13 10:10:00,45.21,45.25,45.14,45.24,623848.0,40.8662,40.9024,40.803,40.8933,623848.0
2020-11-13 10:20:00,45.25,45.27,45.15,45.25,640828.0,40.9024,40.9205,40.812,40.9024,640828.0
2020-11-13 10:30:00,45.25,45.29,45.21,45.22,518260.0,40.9024,40.9385,40.8662,40.8753,518260.0
2020-11-13 10:40:00,45.22,45.37,45.2,45.32,617553.0,40.8753,41.0109,40.8572,40.9657,617553.0
2020-11-13 10:50:00,45.32,45.33,45.18,45.2,478909.0,40.9657,40.9747,40.8391,40.8572,478909.0
2020-11-13 11:00:00,45.2,45.35,45.18,45.31,510258.0,40.8572,40.9928,40.8391,40.9566,510258.0
2020-11-13 11:10:00,45.31,45.31,45.23,45.24,702729.0,40.9566,40.9566,40.8843,40.8933,702729.0
2020-11-13 11:20:00,45.24,45.26,45.17,45.21,807122.0,40.8933,40.9114,40.8301,40.8662,807122.0
2020-11-13 11:30:00,45.21,45.27,45.18,45.21,1075967.0,40.8662,40.9205,40.8391,40.8662,1075967.0
2020-11-13 11:40:00,45.21,45.3,45.2,45.22,469256.0,40.8662,40.9476,40.8572,40.8753,469256.0
2020-11-13 11:50:00,45.23,45.31,45.21,45.27,358576.0,40.8843,40.9566,40.8662,40.9205,358576.0
2020-11-13 12:00:00,45.28,45.29,45.23,45.25,256661.0,40.9295,40.9385,40.8843,40.9024,256661.0
2020-11-13 12:10:00,45.24,45.31,45.21,45.28,365623.0,40.8933,40.9566,40.8662,40.9295,365623.0
2020-11-13 12:20:00,45.28,45.31,45.26,45.27,431510.0,40.9295,40.9566,40.9114,40.9205,431510.0
2020-11-13 12:30:00,45.28,45.28,45.21,45.28,342480.0,40.9295,40.9295,40.8662,40.9295,342480.0
2020-11-13 12:40:00,45.27,45.3,45.23,45.27,227303.0,40.9205,40.9476,40.8843,40.9205,227303.0
2020-11-13 12:50:00,45.27,45.29,45.25,45.27,600085.0,40.9205,40.9385,40.9024,40.9205,600085.0
2020-11-13 13:00:00,45.27,45.28,45.23,45.28,446203.0,40.9205,40.9295,40.8843,40.9295,446203.0
2020-11-13 13:10:00,45.28,45.29,45.24,45.25,305848.0,40.9295,40.9385,40.8933,40.9024,305848.0
2020-11-13 13:20:00,45.24,45.28,45.23,45.25,495610.0,40.8933,40.9295,40.8843,40.9024,495610.0
2020-11-13 13:30:00,45.25,45.25,45.2,45.22,348231.0,40.9024,40.9024,40.8572,40.8753,348231.0
2020-11-13 13:40:00,45.22,45.26,45.17,45.21,570026.0,40.8753,40.9114,40.8301,40.8662,570026.0
2020-11-13 13:50:00,45.21,45.24,45.2,45.21,312899.0,40.8662,40.8933,40.8572,40.8662,312899.0
2020-11-13 14:00:00,45.22,45.28,45.19,45.23,545505.0,40.8753,40.9295,40.8481,40.8843,545505.0
2020-11-13 14:10:00,45.23,45.29,45.19,45.28,445940.0,40.8843,40.9385,40.8481,40.9295,445940.0
2020-11-13 14:20:00,45.29,45.37,45.28,45.33,425161.0,40.9385,41.0109,40.9295,40.9747,425161.0
2020-11-13 14:30:00,45.34,45.38,45.3,45.37,516094.0,40.9837,41.0199,40.9476,41.0109,516094.0
2020-11-13 14:40:00,45.37,45.38,45.33,45.35,378873.0,41.0109,41.0199,40.9747,40.9928,378873.0
2020-11-13 14:50:00,45.35,45.37,45.26,45.36,546506.0,40.9928,41.0109,40.9114,41.0018,546506.0
2020-11-13 15:00:00,45.36,45.41,45.32,45.39,387875.0,41.0018,41.047,40.9657,41.0289,387875.0
2020-11-13 15:10:00,45.39,45.4,45.3,45.34,477698.0,41.0289,41.038,40.9476,40.9837,477698.0
2020-11-13 15:20:00,45.34,45.37,45.32,45.37,461208.0,40.9837,41.0109,40.9657,41.0109,461208.0
2020-11-13 15:30:00,45.37,45.5,45.35,45.47,1574931.0,41.0109,41.1284,40.9928,41.1012,1574931.0
2020-11-13 15:40:00,45.47,45.58,45.44,45.45,1169727.0,41.1012,41.2007,41.0741,41.0832,1169727.0
2020-11-13 15:50:00,45.45,45.52,45.38,45.46,2585245.0,41.0832,41.1464,41.0199,41.0922,2585245.0
2020-11-16 09:30:00,46.01,46.64,45.97,46.59,3090416.0,41.5894,42.1588,41.5532,42.1136,3090416.0
2020-11-16 09:40:00,46.6,46.67,46.45,46.66,1454006.0,42.1227,42.186,41.9871,42.1769,1454006.0
2020-11-16 09:50:00,46.66,46.69,46.54,46.64,886747.0,42.1769,42.204,42.0684,42.1588,886747.0
2020-11-16 10:00:00,46.65,46.75,46.61,46.68,960341.0,42.1679,42.2583,42.1317,42.195,960341.0
2020-11-16 10:10:00,46.68,46.69,46.43,46.59,1110841.0,42.195,42.204,41.969,42.1136,1110841.0
2020-11-16 10:20:00,46.58,46.64,46.51,46.59,608578.0,42.1046,42.1588,42.0413,42.1136,608578.0
2020-11-16 10:30:00,46.59,46.62,46.49,46.52,563183.0,42.1136,42.1408,42.0232,42.0504,563183.0
2020-11-16 10:40:00,46.52,46.58,46.46,46.47,875673.0,42.0504,42.1046,41.9961,42.0052,875673.0
2020-11-16 10:50:00,46.48,46.55,46.36,46.39,1082395.0,42.0142,42.0775,41.9057,41.9329,1082395.0
2020-11-16 11:00:00,46.39,46.39,46.26,46.28,775078.0,41.9329,41.9329,41.8153,41.8334,775078.0
2020-11-16 11:10:00,46.29,46.39,46.25,46.38,528072.0,41.8425,41.9329,41.8063,41.9238,528072.0
2020-11-16 11:20:00,46.38,46.38,46.15,46.16,617039.0,41.9238,41.9238,41.7159,41.725,617039.0
2020-11-16 11:30:00,46.15,46.17,46.03,46.06,766145.0,41.7159,41.734,41.6074,41.6346,766145.0
2020-11-16 11:40:00,46.06,46.11,46.03,46.11,546689.0,41.6346,41.6798,41.6074,41.6798,546689.0
2020-11-16 11:50:00,46.11,46.16,46.1,46.15,459465.0,41.6798,41.725,41.6707,41.7159,459465.0
2020-11-16 12:00:00,46.15,46.26,46.15,46.23,361224.0,41.7159,41.8153,41.7159,41.7882,361224.0
2020-11-16 12:10:00,46.23,46.26,46.12,46.15,340774.0,41.7882,41.8153,41.6888,41.7159,340774.0
2020-11-16 12:20:00,46.15,46.16,46.05,46.09,753919.0,41.7159,41.725,41.6255,41.6617,753919.0
2020-11-16 12:30:00,46.09,46.16,46.06,46.11,595646.0,41.6617,41.725,41.6346,41.6798,595646.0
2020-11-16 12:40:00,46.11,46.18,46.06,46.18,325948.0,41.6798,41.743,41.6346,41.743,325948.0
2020-11-16 12:50:00,46.18,46.19,46.1,46.16,554540.0,41.743,41.7521,41.6707,41.725,554540.0
2020-11-16 13:00:00,46.15,46.16,46.04,46.09,378991.0,41.7159,41.725,41.6165,41.6617,378991.0
2020-11-16 13:10:00,46.09,46.11,46.06,46.08,275025.0,41.6617,41.6798,41.6346,41.6526,275025.0
2020-11-16 13:20:00,46.07,46.1,45.98,46.02,465821.0,41.6436,41.6707,41.5622,41.5984,465821.0
2020-11-16 13:30:00,46.02,46.06,45.98,46.02,207105.0,41.5984,41.6346,41.5622,41.5984,207105.0
2020-11-16 13:40:00,46.03,46.03,45.85,45.86,579940.0,41.6074,41.6074,41.4447,41.4538,579940.0
2020-11-16 13:50:00,45.86,45.92,45.79,45.9,724306.0,41.4538,41.508,41.3905,41.4899,724306.0
2020-11-16 14:00:00,45.9,45.95,45.83,45.95,320948.0,41.4899,41.5351,41.4267,41.5351,320948.0
2020-11-16 14:10:00,45.95,46.04,45.92,46.04,271487.0,41.5351,41.6165,41.508,41.6165,271487.0
2020-11-16 14:20:00,46.04,46.07,45.98,45.99,417565.0,41.6165,41.6436,41.5622,41.5713,417565.0
2020-11-16 14:30:00,45.99,46.0,45.91,45.98,474420.0,41.5713,41.5803,41.499,41.5622,474420.0
2020-11-16 14:40:00,45.99,46.06,45.95,46.01,331281.0,41.5713,41.6346,41.5351,41.5894,331281.0
2020-11-16 14:50:00,46.01,46.05,45.97,45.98,396696.0,41.5894,41.6255,41.5532,41.5622,396696.0
2020-11-16 15:00:00,45.98,45.99,45.86,45.98,730209.0,41.5622,41.5713,41.4538,41.5622,730209.0
2020-11-16 15:10:00,45.98,46.03,45.95,46.0,486878.0,41.5622,41.6074,41.5351,41.5803,486878.0
2020-11-16 15:20:00,46.0,46.1,46.0,46.08,460450.0,41.5803,41.6707,41.5803,41.6526,460450.0
2020-11-16 15:30:00,46.09,46.16,46.0,46.01,765107.0,41.6617,41.725,41.5803,41.5894,765107.0
2020-11-16 15:40:00,46.01,46.13,46.0,46.09,567911.0,41.5894,41.6978,41.5803,41.6617,567911.0
2020-11-16 15:50:00,46.09,46.2,46.04,46.2,2474832.0,41.6617,41.7611,41.6165,41.7611,2474832.0
2020-11-17 09:30:00,45.77,45.85,45.4,45.51,2238637.0,41.3724,41.4447,41.038,41.1374,2238637.0
2020-11-17 09:40:00,45.52,45.61,45.43,45.5,911127.0,41.1464,41.2278,41.0651,41.1284,911127.0
2020-11-17 09:50:00,45.49,45.51,45.41,45.41,724726.0,41.1193,41.1374,41.047,41.047,724726.0
2020-11-17 10:00:00,45.41,45.69,45.41,45.66,1004681.0,41.047,41.3001,41.047,41.273,1004681.0
2020-11-17 10:10:00,45.65,45.96,45.65,45.89,850186.0,41.264,41.5442,41.264,41.4809,850186.0
2020-11-17 10:20:00,45.88,45.9,45.77,45.83,516257.0,41.4719,41.4899,41.3724,41.4267,516257.0
2020-11-17 10:30:00,45.82,45.95,45.81,45.93,462175.0,41.4176,41.5351,41.4086,41.5171,462175.0
2020-11-17 10:40:00,45.93,45.97,45.88,45.93,461156.0,41.5171,41.5532,41.4719,41.5171,461156.0
2020-11-17 10:50:00,45.93,45.96,45.89,45.91,384872.0,41.5171,41.5442,41.4809,41.499,384872.0
2020-11-17 11:00:00,45.91,45.96,45.86,45.94,376957.0,41.499,41.5442,41.4538,41.5261,376957.0
2020-11-17 11:10:00,45.93,45.96,45.89,45.9,318087.0,41.5171,41.5442,41.4809,41.4899,318087.0
2020-11-17 11:20:00,45.89,45.97,45.89,45.95,389288.0,41.4809,41.5532,41.4809,41.5351,389288.0
2020-11-17 11:30:00,45.95,46.11,45.93,46.09,503911.0,41.5351,41.6798,41.5171,41.6617,503911.0
2020-11-17 11:40:00,46.09,46.12,46.01,46.03,320281.0,41.6617,41.6888,41.5894,41.6074,320281.0
2020-11-17 11:50:00,46.02,46.03,45.97,46.01,358995.0,41.5984,41.6074,41.5532,41.5894,358995.0
2020-11-17 12:00:00,46.0,46.03,45.97,46.0,412483.0,41.5803,41.6074,41.5532,41.5803,412483.0
2020-11-17 12:10:00,46.0,46.05,45.97,46.0,602731.0,41.5803,41.6255,41.5532,41.5803,602731.0
2020-11-17 12:20:00,46.0,46.01,45.9,45.93,391939.0,41.5803,41.5894,41.4899,41.5171,391939.0
2020-11-17 12:30:00,45.93,45.93,45.86,45.88,358747.0,41.5171,41.5171,41.4538,41.4719,358747.0
2020-11-17 12:40:00,45.88,45.92,45.84,45.92,376406.0,41.4719,41.508,41.4357,41.508,376406.0
2020-11-17 12:50:00,45.92,45.96,45.91,45.94,219408.0,41.508,41.5442,41.499,41.5261,219408.0
2020-11-17 13:00:00,45.95,45.96,45.93,45.94,296106.0,41.5351,41.5442,41.5171,41.5261,296106.0
2020-11-17 13:10:00,45.94,45.97,45.92,45.96,224374.0,41.5261,41.5532,41.508,41.5442,224374.0
2020-11-17 13:20:00,45.96,45.98,45.9,45.9,386510.0,41.5442,41.5622,41.4899,41.4899,386510.0
2020-11-17 13:30:00,45.91,45.93,45.85,45.92,219889.0,41.499,41.5171,41.4447,41.508,219889.0
2020-11-17 13:40:00,45.93,45.93,45.84,45.88,226428.0,41.5171,41.5171,41.4357,41.4719,226428.0
2020-11-17 13:50:00,45.88,45.89,45.82,45.83,637214.0,41.4719,41.4809,41.4176,41.4267,637214.0
2020-11-17 14:00:00,45.83,45.84,45.74,45.76,593009.0,41.4267,41.4357,41.3453,41.3634,593009.0
2020-11-17 14:10:00,45.76,45.86,45.75,45.78,457566.0,41.3634,41.4538,41.3543,41.3815,457566.0
2020-11-17 14:20:00,45.77,45.84,45.77,45.8,483687.0,41.3724,41.4357,41.3724,41.3995,483687.0
2020-11-17 14:30:00,45.8,45.92,45.79,45.91,292693.0,41.3995,41.508,41.3905,41.499,292693.0
2020-11-17 14:40:00,45.91,45.92,45.83,45.91,709622.0,41.499,41.508,41.4267,41.499,709622.0
2020-11-17 14:50:00,45.91,45.91,45.77,45.81,455876.0,41.499,41.499,41.3724,41.4086,455876.0
2020-11-17 15:00:00,45.8,45.88,45.77,45.8,564931.0,41.3995,41.4719,41.3724,41.3995,564931.0
2020-11-17 15:10:00,45.8,45.81,45.71,45.73,413054.0,41.3995,41.4086,41.3182,41.3363,413054.0
2020-11-17 15:20:00,45.73,45.74,45.56,45.6,711142.0,41.3363,41.3453,41.1826,41.2188,711142.0
2020-11-17 15:30:00,45.59,45.63,45.52,45.6,813228.0,41.2097,41.2459,41.1464,41.2188,813228.0
2020-11-17 15:40:00,45.6,45.65,45.54,45.58,683910.0,41.2188,41.264,41.1645,41.2007,683910.0
2020-11-17 15:50:00,45.58,45.58,45.43,45.54,3500978.0,41.2007,41.2007,41.0651,41.1645,3500978.0
2020-11-18 09:30:00,45.55,45.56,45.31,45.47,2143927.0,41.1736,41.1826,40.9566,41.1012,2143927.0
2020-11-18 09:40:00,45.47,45.5,45.26,45.33,1181841.0,41.1012,41.1284,40.9114,40.9747,1181841.0
2020-11-18 09:50:00,45.32,45.33,45.13,45.15,1171355.0,40.9657,40.9747,40.7939,40.812,1171355.0
2020-11-18 10:00:00,45.14,45.16,45.1,45.13,852984.0,40.803,40.821,40.7668,40.7939,852984.0
2020-11-18 10:10:00,45.14,45.2,45.12,45.19,992617.0,40.803,40.8572,40.7849,40.8481,992617.0
2020-11-18 10:20:00,45.18,45.41,45.17,45.36,817316.0,40.8391,41.047,40.8301,41.0018,817316.0
2020-11-18 10:30:00,45.36,45.57,45.3,45.5,677609.0,41.0018,41.1916,40.9476,41.1284,677609.0
2020-11-18 10:40:00,45.5,45.54,45.47,45.48,830723.0,41.1284,41.1645,41.1012,41.1103,830723.0
2020-11-18 10:50:00,45.48,45.55,45.43,45.54,564062.0,41.1103,41.1736,41.0651,41.1645,564062.0
2020-11-18 11:00:00,45.54,45.54,45.46,45.49,636687.0,41.1645,41.1645,41.0922,41.1193,636687.0
2020-11-18 11:10:00,45.48,45.51,45.44,45.5,392977.0,41.1103,41.1374,41.0741,41.1284,392977.0
2020-11-18 11:20:00,45.51,45.51,45.43,45.45,339326.0,41.1374,41.1374,41.0651,41.0832,339326.0
2020-11-18 11:30:00,45.44,45.47,45.4,45.4,399444.0,41.0741,41.1012,41.038,41.038,399444.0
2020-11-18 11:40:00,45.4,45.51,45.31,45.5,1365126.0,41.038,41.1374,40.9566,41.1284,1365126.0
2020-11-18 11:50:00,45.5,45.69,45.49,45.66,672710.0,41.1284,41.3001,41.1193,41.273,672710.0
2020-11-18 12:00:00,45.66,45.67,45.53,45.55,608450.0,41.273,41.282,41.1555,41.1736,608450.0
2020-11-18 12:10:00,45.55,45.62,45.54,45.58,405401.0,41.1736,41.2368,41.1645,41.2007,405401.0
2020-11-18 12:20:00,45.58,45.62,45.53,45.57,314009.0,41.2007,41.2368,41.1555,41.1916,314009.0
2020-11-18 12:30:00,45.57,45.61,45.5,45.58,375960.0,41.1916,41.2278,41.1284,41.2007,375960.0
2020-11-18 12:40:00,45.57,45.63,45.55,45.57,227893.0,41.1916,41.2459,41.1736,41.1916,227893.0
2020-11-18 12:50:00,45.57,45.59,45.43,45.43,642916.0,41.1916,41.2097,41.0651,41.0651,642916.0
2020-11-18 13:00:00,45.44,45.51,45.41,45.51,366736.0,41.0741,41.1374,41.047,41.1374,366736.0
2020-11-18 13:10:00,45.51,45.54,45.46,45.5,345915.0,41.1374,41.1645,41.0922,41.1284,345915.0
2020-11-18 13:20:00,45.51,45.56,45.49,45.5,299726.0,41.1374,41.1826,41.1193,41.1284,299726.0
2020-11-18 13:30:00,45.49,45.52,45.48,45.49,221645.0,41.1193,41.1464,41.1103,41.1193,221645.0
2020-11-18 13:40:00,45.49,45.53,45.38,45.4,499384.0,41.1193,41.1555,41.0199,41.038,499384.0
2020-11-18 13:50:00,45.4,45.4,45.31,45.37,381338.0,41.038,41.038,40.9566,41.0109,381338.0
2020-11-18 14:00:00,45.37,45.38,45.3,45.37,488747.0,41.0109,41.0199,40.9476,41.0109,488747.0
2020-11-18 14:10:00,45.36,45.39,45.29,45.3,403057.0,41.0018,41.0289,40.9385,40.9476,403057.0
2020-11-18 14:20:00,45.3,45.34,45.25,45.31,400235.0,40.9476,40.9837,40.9024,40.9566,400235.0
2020-11-18 14:30:00,45.31,45.31,45.23,45.26,558475.0,40.9566,40.9566,40.8843,40.9114,558475.0
2020-11-18 14:40:00,45.26,45.39,45.25,45.36,416733.0,40.9114,41.0289,40.9024,41.0018,416733.0
2020-11-18 14:50:00,45.35,45.4,45.31,45.31,400502.0,40.9928,41.038,40.9566,40.9566,400502.0
2020-11-18 15:00:00,45.31,45.4,45.28,45.38,422121.0,40.9566,41.038,40.9295,41.0199,422121.0
2020-11-18 15:10:00,45.38,45.45,45.34,45.35,523219.0,41.0199,41.0832,40.9837,40.9928,523219.0
2020-11-18 15:20:00,45.35,45.45,45.32,45.38,547948.0,40.9928,41.0832,40.9657,41.0199,547948.0
2020-11-18 15:30:00,45.37,45.38,45.22,45.22,919773.0,41.0109,41.0199,40.8753,40.8753,919773.0
2020-11-18 15:40:00,45.22,45.25,45.15,45.19,1129702.0,40.8753,40.9024,40.812,40.8481,1129702.0
2020-11-18 15:50:00,45.19,45.23,45.04,45.04,1750987.0,40.8481,40.8843,40.7126,40.7126,1750987.0
2020-11-19 09:30:00,44.92,45.16,44.7,45.09,2005416.0,40.6041,40.821,40.4052,40.7578,2005416.0
2020-11-19 09:40:00,45.09,45.13,44.98,45.05,636433.0,40.7578,40.7939,40.6583,40.7216,636433.0
2020-11-19 09:50:00,45.04,45.17,44.98,45.11,792321.0,40.7126,40.8301,40.6583,40.7758,792321.0
2020-11-19 10:00:00,45.11,45.23,45.1,45.12,520622.0,40.7758,40.8843,40.7668,40.7849,520622.0
2020-11-19 10:10:00,45.13,45.13,44.92,44.95,510645.0,40.7939,40.7939,40.6041,40.6312,510645.0
2020-11-19 10:20:00,44.95,44.96,44.85,44.92,705718.0,40.6312,40.6402,40.5408,40.6041,705718.0
2020-11-19 10:30:00,44.92,44.97,44.88,44.95,468621.0,40.6041,40.6493,40.5679,40.6312,468621.0
2020-11-19 10:40:00,44.94,45.06,44.94,45.05,383511.0,40.6222,40.7306,40.6222,40.7216,383511.0
2020-11-19 10:50:00,45.04,45.07,45.0,45.01,474456.0,40.7126,40.7397,40.6764,40.6854,474456.0
2020-11-19 11:00:00,45.01,45.03,44.95,45.03,432902.0,40.6854,40.7035,40.6312,40.7035,432902.0
2020-11-19 11:10:00,45.02,45.15,45.0,45.15,321916.0,40.6945,40.812,40.6764,40.812,321916.0
2020-11-19 11:20:00,45.14,45.17,45.09,45.15,323439.0,40.803,40.8301,40.7578,40.812,323439.0
2020-11-19 11:30:00,45.15,45.24,45.05,45.05,387232.0,40.812,40.8933,40.7216,40.7216,387232.0
2020-11-19 11:40:00,45.05,45.18,45.05,45.17,342738.0,40.7216,40.8391,40.7216,40.8301,342738.0
2020-11-19 11:50:00,45.17,45.22,45.16,45.18,301455.0,40.8301,40.8753,40.821,40.8391,301455.0
2020-11-19 12:00:00,45.18,45.24,45.13,45.17,344261.0,40.8391,40.8933,40.7939,40.8301,344261.0
2020-11-19 12:10:00,45.17,45.27,45.16,45.25,452997.0,40.8301,40.9205,40.821,40.9024,452997.0
2020-11-19 12:20:00,45.25,45.27,45.13,45.16,293035.0,40.9024,40.9205,40.7939,40.821,293035.0
2020-11-19 12:30:00,45.16,45.22,45.15,45.2,225174.0,40.821,40.8753,40.812,40.8572,225174.0
2020-11-19 12:40:00,45.19,45.2,45.08,45.09,344751.0,40.8481,40.8572,40.7487,40.7578,344751.0
2020-11-19 12:50:00,45.08,45.12,45.04,45.09,251107.0,40.7487,40.7849,40.7126,40.7578,251107.0
2020-11-19 13:00:00,45.1,45.17,45.08,45.12,264446.0,40.7668,40.8301,40.7487,40.7849,264446.0
2020-11-19 13:10:00,45.12,45.17,45.1,45.17,253545.0,40.7849,40.8301,40.7668,40.8301,253545.0
2020-11-19 13:20:00,45.17,45.32,45.16,45.3,275561.0,40.8301,40.9657,40.821,40.9476,275561.0
2020-11-19 13:30:00,45.3,45.33,45.27,45.32,223361.0,40.9476,40.9747,40.9205,40.9657,223361.0
2020-11-19 13:40:00,45.33,45.34,45.29,45.32,221637.0,40.9747,40.9837,40.9385,40.9657,221637.0
2020-11-19 13:50:00,45.32,45.39,45.29,45.39,262539.0,40.9657,41.0289,40.9385,41.0289,262539.0
2020-11-19 14:00:00,45.39,45.4,45.31,45.34,295868.0,41.0289,41.038,40.9566,40.9837,295868.0
2020-11-19 14:10:00,45.33,45.35,45.3,45.3,337107.0,40.9747,40.9928,40.9476,40.9476,337107.0
2020-11-19 14:20:00,45.31,45.31,45.26,45.29,269786.0,40.9566,40.9566,40.9114,40.9385,269786.0
2020-11-19 14:30:00,45.29,45.41,45.28,45.41,269842.0,40.9385,41.047,40.9295,41.047,269842.0
2020-11-19 14:40:00,45.41,45.5,45.39,45.46,381702.0,41.047,41.1284,41.0289,41.0922,381702.0
2020-11-19 14:50:00,45.46,45.48,45.41,45.47,260819.0,41.0922,41.1103,41.047,41.1012,260819.0
2020-11-19 15:00:00,45.47,45.48,45.39,45.45,346253.0,41.1012,41.1103,41.0289,41.0832,346253.0
2020-11-19 15:10:00,45.45,45.57,45.43,45.52,450073.0,41.0832,41.1916,41.0651,41.1464,450073.0
2020-11-19 15:20:00,45.51,45.59,45.5,45.58,469637.0,41.1374,41.2097,41.1284,41.2007,469637.0
2020-11-19 15:30:00,45.58,45.61,45.52,45.55,550441.0,41.2007,41.2278,41.1464,41.1736,550441.0
2020-11-19 15:40:00,45.55,45.55,45.45,45.5,746171.0,41.1736,41.1736,41.0832,41.1284,746171.0
2020-11-19 15:50:00,45.49,45.67,45.49,45.62,1812540.0,41.1193,41.282,41.1193,41.2368,1812540.0
2020-11-20 09:30:00,45.66,45.88,45.59,45.8,1657312.0,41.273,41.4719,41.2097,41.3995,1657312.0
2020-11-20 09:40:00,45.8,45.87,45.65,45.68,510664.0,41.3995,41.4628,41.264,41.2911,510664.0
2020-11-20 09:50:00,45.68,45.8,45.66,45.7,499478.0,41.2911,41.3995,41.273,41.3091,499478.0
2020-11-20 10:00:00,45.7,45.75,45.64,45.66,463402.0,41.3091,41.3543,41.2549,41.273,463402.0
2020-11-20 10:10:00,45.66,45.67,45.54,45.63,485903.0,41.273,41.282,41.1645,41.2459,485903.0
2020-11-20 10:20:00,45.62,45.75,45.6,45.73,458070.0,41.2368,41.3543,41.2188,41.3363,458070.0
2020-11-20 10:30:00,45.74,45.76,45.62,45.74,351573.0,41.3453,41.3634,41.2368,41.3453,351573.0
2020-11-20 10:40:00,45.73,45.74,45.6,45.62,297847.0,41.3363,41.3453,41.2188,41.2368,297847.0
2020-11-20 10:50:00,45.62,45.69,45.61,45.63,455515.0,41.2368,41.3001,41.2278,41.2459,455515.0
2020-11-20 11:00:00,45.62,45.67,45.57,45.65,363751.0,41.2368,41.282,41.1916,41.264,363751.0
2020-11-20 11:10:00,45.64,45.65,45.54,45.54,294981.0,41.2549,41.264,41.1645,41.1645,294981.0
2020-11-20 11:20:00,45.54,45.65,45.51,45.64,413954.0,41.1645,41.264,41.1374,41.2549,413954.0
2020-11-20 11:30:00,45.63,45.68,45.6,45.65,323318.0,41.2459,41.2911,41.2188,41.264,323318.0
2020-11-20 11:40:00,45.65,45.67,45.54,45.55,308386.0,41.264,41.282,41.1645,41.1736,308386.0
2020-11-20 11:50:00,45.54,45.58,45.53,45.55,204301.0,41.1645,41.2007,41.1555,41.1736,204301.0
2020-11-20 12:00:00,45.56,45.63,45.52,45.59,376390.0,41.1826,41.2459,41.1464,41.2097,376390.0
2020-11-20 12:10:00,45.59,45.6,45.55,45.58,280851.0,41.2097,41.2188,41.1736,41.2007,280851.0
2020-11-20 12:20:00,45.57,45.6,45.56,45.57,206646.0,41.1916,41.2188,41.1826,41.1916,206646.0
2020-11-20 12:30:00,45.57,45.63,45.56,45.58,229489.0,41.1916,41.2459,41.1826,41.2007,229489.0
2020-11-20 12:40:00,45.59,45.59,45.52,45.53,230100.0,41.2097,41.2097,41.1464,41.1555,230100.0
2020-11-20 12:50:00,45.53,45.63,45.51,45.61,217299.0,41.1555,41.2459,41.1374,41.2278,217299.0
2020-11-20 13:00:00,45.62,45.63,45.55,45.63,234763.0,41.2368,41.2459,41.1736,41.2459,234763.0
2020-11-20 13:10:00,45.63,45.64,45.56,45.57,176447.0,41.2459,41.2549,41.1826,41.1916,176447.0
2020-11-20 13:20:00,45.57,45.61,45.55,45.6,267430.0,41.1916,41.2278,41.1736,41.2188,267430.0
2020-11-20 13:30:00,45.6,45.62,45.58,45.61,239411.0,41.2188,41.2368,41.2007,41.2278,239411.0
2020-11-20 13:40:00,45.6,45.61,45.55,45.6,241866.0,41.2188,41.2278,41.1736,41.2188,241866.0
2020-11-20 13:50:00,45.6,45.62,45.57,45.59,185277.0,41.2188,41.2368,41.1916,41.2097,185277.0
2020-11-20 14:00:00,45.59,45.6,45.55,45.59,227260.0,41.2097,41.2188,41.1736,41.2097,227260.0
2020-11-20 14:10:00,45.59,45.59,45.55,45.59,225733.0,41.2097,41.2097,41.1736,41.2097,225733.0
2020-11-20 14:20:00,45.58,45.66,45.58,45.65,276055.0,41.2007,41.273,41.2007,41.264,276055.0
2020-11-20 14:30:00,45.66,45.72,45.65,45.7,375821.0,41.273,41.3272,41.264,41.3091,375821.0
2020-11-20 14:40:00,45.7,45.7,45.62,45.63,292057.0,41.3091,41.3091,41.2368,41.2459,292057.0
2020-11-20 14:50:00,45.64,45.64,45.55,45.59,309801.0,41.2549,41.2549,41.1736,41.2097,309801.0
2020-11-20 15:00:00,45.59,45.67,45.58,45.64,528208.0,41.2097,41.282,41.2007,41.2549,528208.0
2020-11-20 15:10:00,45.64,45.68,45.52,45.55,554097.0,41.2549,41.2911,41.1464,41.1736,554097.0
2020-11-20 15:20:00,45.54,45.55,45.5,45.51,333164.0,41.1645,41.1736,41.1284,41.1374,333164.0
2020-11-20 15:30:00,45.51,45.53,45.46,45.51,560972.0,41.1374,41.1555,41.0922,41.1374,560972.0
2020-11-20 15:40:00,45.51,45.58,45.49,45.52,556314.0,41.1374,41.2007,41.1193,41.1464,556314.0
2020-11-20 15:50:00,45.51,45.51,45.33,45.39,2191946.0,41.1374,41.1374,40.9747,41.0289,2191946.0
2020-11-23 09:30:00,45.48,45.84,45.45,45.79,1413316.0,41.1103,41.4357,41.0832,41.3905,1413316.0
2020-11-23 09:40:00,45.8,45.94,45.78,45.93,798321.0,41.3995,41.5261,41.3815,41.5171,798321.0
2020-11-23 09:50:00,45.93,46.12,45.92,46.08,1048012.0,41.5171,41.6888,41.508,41.6526,1048012.0
2020-11-23 10:00:00,46.07,46.08,45.95,46.05,681636.0,41.6436,41.6526,41.5351,41.6255,681636.0
2020-11-23 10:10:00,46.06,46.14,46.02,46.02,644355.0,41.6346,41.7069,41.5984,41.5984,644355.0
2020-11-23 10:20:00,46.02,46.03,45.84,45.86,526137.0,41.5984,41.6074,41.4357,41.4538,526137.0
2020-11-23 10:30:00,45.85,45.92,45.79,45.81,559749.0,41.4447,41.508,41.3905,41.4086,559749.0
2020-11-23 10:40:00,45.81,45.83,45.7,45.73,513590.0,41.4086,41.4267,41.3091,41.3363,513590.0
2020-11-23 10:50:00,45.73,45.83,45.71,45.79,420387.0,41.3363,41.4267,41.3182,41.3905,420387.0
2020-11-23 11:00:00,45.79,45.8,45.57,45.58,708943.0,41.3905,41.3995,41.1916,41.2007,708943.0
2020-11-23 11:10:00,45.57,45.59,45.46,45.57,641866.0,41.1916,41.2097,41.0922,41.1916,641866.0
2020-11-23 11:20:00,45.57,45.64,45.55,45.56,477279.0,41.1916,41.2549,41.1736,41.1826,477279.0
2020-11-23 11:30:00,45.55,45.6,45.47,45.57,509805.0,41.1736,41.2188,41.1012,41.1916,509805.0
2020-11-23 11:40:00,45.58,45.66,45.55,45.63,665368.0,41.2007,41.273,41.1736,41.2459,665368.0
2020-11-23 11:50:00,45.63,45.7,45.59,45.68,1031160.0,41.2459,41.3091,41.2097,41.2911,1031160.0
2020-11-23 12:00:00,45.67,45.68,45.57,45.62,367668.0,41.282,41.2911,41.1916,41.2368,367668.0
2020-11-23 12:10:00,45.61,45.73,45.6,45.72,277125.0,41.2278,41.3363,41.2188,41.3272,277125.0
2020-11-23 12:20:00,45.72,45.74,45.68,45.7,256728.0,41.3272,41.3453,41.2911,41.3091,256728.0
2020-11-23 12:30:00,45.7,45.82,45.69,45.78,285997.0,41.3091,41.4176,41.3001,41.3815,285997.0
2020-11-23 12:40:00,45.78,45.78,45.7,45.72,281974.0,41.3815,41.3815,41.3091,41.3272,281974.0
2020-11-23 12:50:00,45.72,45.79,45.72,45.79,207940.0,41.3272,41.3905,41.3272,41.3905,207940.0
2020-11-23 13:00:00,45.79,45.8,45.75,45.8,220950.0,41.3905,41.3995,41.3543,41.3995,220950.0
2020-11-23 13:10:00,45.79,45.82,45.77,45.77,197402.0,41.3905,41.4176,41.3724,41.3724,197402.0
2020-11-23 13:20:00,45.77,45.84,45.76,45.81,246401.0,41.3724,41.4357,41.3634,41.4086,246401.0
2020-11-23 13:30:00,45.81,45.83,45.77,45.8,216860.0,41.4086,41.4267,41.3724,41.3995,216860.0
2020-11-23 13:40:00,45.8,45.84,45.73,45.81,269706.0,41.3995,41.4357,41.3363,41.4086,269706.0
2020-11-23 13:50:00,45.8,45.91,45.8,45.89,249987.0,41.3995,41.499,41.3995,41.4809,249987.0
2020-11-23 14:00:00,45.89,45.94,45.85,45.86,296255.0,41.4809,41.5261,41.4447,41.4538,296255.0
2020-11-23 14:10:00,45.85,45.9,45.78,45.86,498898.0,41.4447,41.4899,41.3815,41.4538,498898.0
2020-11-23 14:20:00,45.87,45.97,45.86,45.97,298749.0,41.4628,41.5532,41.4538,41.5532,298749.0
2020-11-23 14:30:00,45.97,46.04,45.96,46.04,443291.0,41.5532,41.6165,41.5442,41.6165,443291.0
2020-11-23 14:40:00,46.04,46.07,46.02,46.03,488910.0,41.6165,41.6436,41.5984,41.6074,488910.0
2020-11-23 14:50:00,46.03,46.18,46.02,46.11,994122.0,41.6074,41.743,41.5984,41.6798,994122.0
2020-11-23 15:00:00,46.11,46.2,46.09,46.19,520789.0,41.6798,41.7611,41.6617,41.7521,520789.0
2020-11-23 15:10:00,46.19,46.21,46.09,46.09,436560.0,41.7521,41.7701,41.6617,41.6617,436560.0
2020-11-23 15:20:00,46.09,46.09,46.02,46.05,380445.0,41.6617,41.6617,41.5984,41.6255,380445.0
2020-11-23 15:30:00,46.06,46.06,45.99,46.02,496473.0,41.6346,41.6346,41.5713,41.5984,496473.0
2020-11-23 15:40:00,46.03,46.12,46.02,46.08,548163.0,41.6074,41.6888,41.5984,41.6526,548163.0
2020-11-23 15:50:00,46.09,46.17,45.92,46.04,2054730.0,41.6617,41.734,41.508,41.6165,2054730.0
2020-11-24 09:30:00,46.29,46.43,46.01,46.09,1797930.0,41.8425,41.969,41.5894,41.6617,1797930.0
2020-11-24 09:40:00,46.09,46.37,46.03,46.28,1081361.0,41.6617,41.9148,41.6074,41.8334,1081361.0
2020-11-24 09:50:00,46.28,46.41,46.26,46.33,806379.0,41.8334,41.9509,41.8153,41.8786,806379.0
2020-11-24 10:00:00,46.33,46.48,46.28,46.37,863817.0,41.8786,42.0142,41.8334,41.9148,863817.0
2020-11-24 10:10:00,46.37,46.54,46.31,46.52,990508.0,41.9148,42.0684,41.8605,42.0504,990508.0
2020-11-24 10:20:00,46.52,46.55,46.47,46.47,697434.0,42.0504,42.0775,42.0052,42.0052,697434.0
2020-11-24 10:30:00,46.47,46.54,46.42,46.47,622991.0,42.0052,42.0684,41.96,42.0052,622991.0
2020-11-24 10:40:00,46.47,46.51,46.46,46.5,524982.0,42.0052,42.0413,41.9961,42.0323,524982.0
2020-11-24 10:50:00,46.5,46.53,46.47,46.48,430798.0,42.0323,42.0594,42.0052,42.0142,430798.0
2020-11-24 11:00:00,46.49,46.59,46.48,46.57,751929.0,42.0232,42.1136,42.0142,42.0956,751929.0
2020-11-24 11:10:00,46.56,46.64,46.54,46.64,698539.0,42.0865,42.1588,42.0684,42.1588,698539.0
2020-11-24 11:20:00,46.64,46.78,46.63,46.75,651214.0,42.1588,42.2854,42.1498,42.2583,651214.0
2020-11-24 11:30:00,46.75,46.79,46.68,46.71,553722.0,42.2583,42.2944,42.195,42.2221,553722.0
2020-11-24 11:40:00,46.72,46.81,46.69,46.79,554605.0,42.2311,42.3125,42.204,42.2944,554605.0
2020-11-24 11:50:00,46.79,46.81,46.71,46.73,446601.0,42.2944,42.3125,42.2221,42.2402,446601.0
2020-11-24 12:00:00,46.73,46.75,46.71,46.73,337003.0,42.2402,42.2583,42.2221,42.2402,337003.0
2020-11-24 12:10:00,46.73,46.83,46.72,46.82,514128.0,42.2402,42.3306,42.2311,42.3215,514128.0
2020-11-24 12:20:00,46.83,46.88,46.82,46.88,371362.0,42.3306,42.3758,42.3215,42.3758,371362.0
2020-11-24 12:30:00,46.88,47.0,46.86,46.91,814603.0,42.3758,42.4842,42.3577,42.4029,814603.0
2020-11-24 12:40:00,46.91,46.95,46.87,46.91,294947.0,42.4029,42.439,42.3667,42.4029,294947.0
2020-11-24 12:50:00,46.91,46.98,46.9,46.97,259992.0,42.4029,42.4662,42.3939,42.4571,259992.0
2020-11-24 13:00:00,46.97,47.08,46.96,47.07,481194.0,42.4571,42.5566,42.4481,42.5475,481194.0
2020-11-24 13:10:00,47.06,47.08,47.0,47.01,268036.0,42.5385,42.5566,42.4842,42.4933,268036.0
2020-11-24 13:20:00,47.01,47.04,46.93,46.93,391893.0,42.4933,42.5204,42.421,42.421,391893.0
2020-11-24 13:30:00,46.94,47.07,46.93,47.04,394904.0,42.43,42.5475,42.421,42.5204,394904.0
2020-11-24 13:40:00,47.04,47.16,47.04,47.07,496861.0,42.5204,42.6289,42.5204,42.5475,496861.0
2020-11-24 13:50:00,47.07,47.11,47.05,47.1,307724.0,42.5475,42.5837,42.5294,42.5746,307724.0
2020-11-24 14:00:00,47.11,47.17,47.09,47.14,307863.0,42.5837,42.6379,42.5656,42.6108,307863.0
2020-11-24 14:10:00,47.14,47.27,47.13,47.27,524243.0,42.6108,42.7283,42.6018,42.7283,524243.0
2020-11-24 14:20:00,47.26,47.3,47.18,47.21,342087.0,42.7193,42.7554,42.647,42.6741,342087.0
2020-11-24 14:30:00,47.21,47.23,47.13,47.19,510279.0,42.6741,42.6921,42.6018,42.656,510279.0
2020-11-24 14:40:00,47.19,47.23,47.13,47.14,262263.0,42.656,42.6921,42.6018,42.6108,262263.0
2020-11-24 14:50:00,47.15,47.2,47.12,47.16,323939.0,42.6198,42.665,42.5927,42.6289,323939.0
2020-11-24 15:00:00,47.16,47.2,47.11,47.16,406195.0,42.6289,42.665,42.5837,42.6289,406195.0
2020-11-24 15:10:00,47.17,47.22,47.15,47.16,433769.0,42.6379,42.6831,42.6198,42.6289,433769.0
2020-11-24 15:20:00,47.16,47.22,47.13,47.16,465201.0,42.6289,42.6831,42.6018,42.6289,465201.0
2020-11-24 15:30:00,47.16,47.16,47.01,47.02,703154.0,42.6289,42.6289,42.4933,42.5023,703154.0
2020-11-24 15:40:00,47.02,47.1,46.98,47.07,737663.0,42.5023,42.5746,42.4662,42.5475,737663.0
2020-11-24 15:50:00,47.06,47.07,46.95,47.0,2751690.0,42.5385,42.5475,42.439,42.4842,2751690.0
2020-11-25 09:30:00,47.04,47.16,46.87,47.16,1703525.0,42.5204,42.6289,42.3667,42.6289,1703525.0
2020-11-25 09:40:00,47.16,47.18,46.88,46.88,959190.0,42.6289,42.647,42.3758,42.3758,959190.0
2020-11-25 09:50:00,46.89,47.0,46.75,46.76,686126.0,42.3848,42.4842,42.2583,42.2673,686126.0
2020-11-25 10:00:00,46.76,46.82,46.69,46.71,552344.0,42.2673,42.3215,42.204,42.2221,552344.0
2020-11-25 10:10:00,46.7,46.91,46.7,46.73,747028.0,42.2131,42.4029,42.2131,42.2402,747028.0
2020-11-25 10:20:00,46.74,46.8,46.7,46.75,637113.0,42.2492,42.3035,42.2131,42.2583,637113.0
2020-11-25 10:30:00,46.75,46.78,46.62,46.66,547861.0,42.2583,42.2854,42.1408,42.1769,547861.0
2020-11-25 10:40:00,46.66,46.72,46.57,46.65,518375.0,42.1769,42.2311,42.0956,42.1679,518375.0
2020-11-25 10:50:00,46.65,46.8,46.64,46.77,488478.0,42.1679,42.3035,42.1588,42.2763,488478.0
2020-11-25 11:00:00,46.78,46.78,46.69,46.76,442984.0,42.2854,42.2854,42.204,42.2673,442984.0
2020-11-25 11:10:00,46.76,46.82,46.69,46.7,384755.0,42.2673,42.3215,42.204,42.2131,384755.0
2020-11-25 11:20:00,46.7,46.74,46.65,46.66,396199.0,42.2131,42.2492,42.1679,42.1769,396199.0
2020-11-25 11:30:00,46.66,46.74,46.65,46.69,355346.0,42.1769,42.2492,42.1679,42.204,355346.0
2020-11-25 11:40:00,46.7,46.74,46.66,46.73,311772.0,42.2131,42.2492,42.1769,42.2402,311772.0
2020-11-25 11:50:00,46.73,46.8,46.72,46.77,295868.0,42.2402,42.3035,42.2311,42.2763,295868.0
2020-11-25 12:00:00,46.77,46.85,46.74,46.84,294899.0,42.2763,42.3487,42.2492,42.3396,294899.0
2020-11-25 12:10:00,46.85,46.91,46.83,46.89,486369.0,42.3487,42.4029,42.3306,42.3848,486369.0
2020-11-25 12:20:00,46.89,46.9,46.83,46.84,239548.0,42.3848,42.3939,42.3306,42.3396,239548.0
2020-11-25 12:30:00,46.85,46.89,46.84,46.89,244127.0,42.3487,42.3848,42.3396,42.3848,244127.0
2020-11-25 12:40:00,46.89,47.0,46.88,46.99,390968.0,42.3848,42.4842,42.3758,42.4752,390968.0
2020-11-25 12:50:00,46.99,47.07,46.96,47.06,309065.0,42.4752,42.5475,42.4481,42.5385,309065.0
2020-11-25 13:00:00,47.05,47.12,47.04,47.06,269995.0,42.5294,42.5927,42.5204,42.5385,269995.0
2020-11-25 13:10:00,47.07,47.13,47.01,47.11,310967.0,42.5475,42.6018,42.4933,42.5837,310967.0
2020-11-25 13:20:00,47.11,47.18,47.09,47.1,325376.0,42.5837,42.647,42.5656,42.5746,325376.0
2020-11-25 13:30:00,47.1,47.13,47.04,47.09,202774.0,42.5746,42.6018,42.5204,42.5656,202774.0
2020-11-25 13:40:00,47.09,47.13,47.04,47.07,223905.0,42.5656,42.6018,42.5204,42.5475,223905.0
2020-11-25 13:50:00,47.07,47.14,47.03,47.09,194583.0,42.5475,42.6108,42.5114,42.5656,194583.0
2020-11-25 14:00:00,47.08,47.11,47.04,47.05,264480.0,42.5566,42.5837,42.5204,42.5294,264480.0
2020-11-25 14:10:00,47.06,47.06,47.01,47.02,291013.0,42.5385,42.5385,42.4933,42.5023,291013.0
2020-11-25 14:20:00,47.01,47.03,46.96,46.97,247726.0,42.4933,42.5114,42.4481,42.4571,247726.0
2020-11-25 14:30:00,46.97,47.03,46.91,46.94,307775.0,42.4571,42.5114,42.4029,42.43,307775.0
2020-11-25 14:40:00,46.94,46.95,46.84,46.88,360423.0,42.43,42.439,42.3396,42.3758,360423.0
2020-11-25 14:50:00,46.88,46.91,46.86,46.91,245703.0,42.3758,42.4029,42.3577,42.4029,245703.0
2020-11-25 15:00:00,46.9,46.95,46.89,46.94,244796.0,42.3939,42.439,42.3848,42.43,244796.0
2020-11-25 15:10:00,46.94,46.99,46.93,46.95,280258.0,42.43,42.4752,42.421,42.439,280258.0
2020-11-25 15:20:00,46.96,47.03,46.94,47.02,337395.0,42.4481,42.5114,42.43,42.5023,337395.0
2020-11-25 15:30:00,47.02,47.05,46.99,47.0,470688.0,42.5023,42.5294,42.4752,42.4842,470688.0
2020-11-25 15:40:00,46.99,47.07,46.99,47.03,517866.0,42.4752,42.5475,42.4752,42.5114,517866.0
2020-11-25 15:50:00,47.02,47.1,47.0,47.05,1326859.0,42.5023,42.5746,42.4842,42.5294,1326859.0
2020-11-27 09:30:00,47.37,48.1,47.36,48.01,2230284.0,42.8187,43.4786,42.8097,43.3972,2230284.0
2020-11-27 09:40:00,48.01,48.06,47.7,47.73,868131.0,43.3972,43.4424,43.117,43.1441,868131.0
2020-11-27 09:50:00,47.71,47.77,47.59,47.73,773116.0,43.126,43.1803,43.0176,43.1441,773116.0
2020-11-27 10:00:00,47.72,47.77,47.61,47.65,560205.0,43.1351,43.1803,43.0356,43.0718,560205.0
2020-11-27 10:10:00,47.65,47.66,47.47,47.5,401391.0,43.0718,43.0808,42.9091,42.9362,401391.0
2020-11-27 10:20:00,47.51,47.67,47.43,47.66,477813.0,42.9452,43.0899,42.8729,43.0808,477813.0
2020-11-27 10:30:00,47.66,47.77,47.63,47.73,445104.0,43.0808,43.1803,43.0537,43.1441,445104.0
2020-11-27 10:40:00,47.74,47.8,47.73,47.76,375558.0,43.1531,43.2074,43.1441,43.1712,375558.0
2020-11-27 10:50:00,47.76,47.86,47.73,47.86,465504.0,43.1712,43.2616,43.1441,43.2616,465504.0
2020-11-27 11:00:00,47.85,47.93,47.85,47.91,544159.0,43.2526,43.3249,43.2526,43.3068,544159.0
2020-11-27 11:10:00,47.91,47.96,47.87,47.89,551650.0,43.3068,43.352,43.2707,43.2887,551650.0
2020-11-27 11:20:00,47.89,47.93,47.88,47.91,439698.0,43.2887,43.3249,43.2797,43.3068,439698.0
2020-11-27 11:30:00,47.91,47.95,47.87,47.9,644130.0,43.3068,43.343,43.2707,43.2978,644130.0
2020-11-27 11:40:00,47.89,47.91,47.78,47.82,402399.0,43.2887,43.3068,43.1893,43.2255,402399.0
2020-11-27 11:50:00,47.82,47.82,47.77,47.81,346203.0,43.2255,43.2255,43.1803,43.2164,346203.0
2020-11-27 12:00:00,47.81,47.83,47.79,47.82,340407.0,43.2164,43.2345,43.1983,43.2255,340407.0
2020-11-27 12:10:00,47.82,47.82,47.77,47.79,355663.0,43.2255,43.2255,43.1803,43.1983,355663.0
2020-11-27 12:20:00,47.79,47.79,47.59,47.6,483580.0,43.1983,43.1983,43.0176,43.0266,483580.0
2020-11-27 12:30:00,47.6,47.65,47.56,47.58,559276.0,43.0266,43.0718,42.9904,43.0085,559276.0
2020-11-27 12:40:00,47.58,47.59,47.51,47.52,424810.0,43.0085,43.0176,42.9452,42.9543,424810.0
2020-11-27 12:50:00,47.51,47.53,47.45,47.45,1144529.0,42.9452,42.9633,42.891,42.891,1144529.0
2020-11-30 09:30:00,47.45,47.75,47.26,47.34,1664539.0,42.891,43.1622,42.7193,42.7916,1664539.0
2020-11-30 09:40:00,47.34,47.54,47.32,47.5,754618.0,42.7916,42.9724,42.7735,42.9362,754618.0
2020-11-30 09:50:00,47.49,47.69,47.49,47.64,738620.0,42.9272,43.1079,42.9272,43.0628,738620.0
2020-11-30 10:00:00,47.64,47.69,47.6,47.68,672558.0,43.0628,43.1079,43.0266,43.0989,672558.0
2020-11-30 10:10:00,47.68,47.89,47.66,47.77,999984.0,43.0989,43.2887,43.0808,43.1803,999984.0
2020-11-30 10:20:00,47.78,47.88,47.73,47.8,661803.0,43.1893,43.2797,43.1441,43.2074,661803.0
2020-11-30 10:30:00,47.81,47.81,47.66,47.72,775317.0,43.2164,43.2164,43.0808,43.1351,775317.0
2020-11-30 10:40:00,47.72,47.79,47.64,47.7,1358678.0,43.1351,43.1983,43.0628,43.117,1358678.0
2020-11-30 10:50:00,47.7,47.78,47.68,47.77,473242.0,43.117,43.1893,43.0989,43.1803,473242.0
2020-11-30 11:00:00,47.78,47.83,47.72,47.75,409928.0,43.1893,43.2345,43.1351,43.1622,409928.0
2020-11-30 11:10:00,47.75,47.78,47.69,47.71,552448.0,43.1622,43.1893,43.1079,43.126,552448.0
2020-11-30 11:20:00,47.72,47.77,47.69,47.72,572028.0,43.1351,43.1803,43.1079,43.1351,572028.0
2020-11-30 11:30:00,47.72,47.81,47.66,47.79,484076.0,43.1351,43.2164,43.0808,43.1983,484076.0
2020-11-30 11:40:00,47.79,47.82,47.74,47.78,358282.0,43.1983,43.2255,43.1531,43.1893,358282.0
2020-11-30 11:50:00,47.79,47.82,47.75,47.79,293413.0,43.1983,43.2255,43.1622,43.1983,293413.0
2020-11-30 12:00:00,47.78,47.82,47.75,47.82,240128.0,43.1893,43.2255,43.1622,43.2255,240128.0
2020-11-30 12:10:00,47.82,47.9,47.81,47.88,459430.0,43.2255,43.2978,43.2164,43.2797,459430.0
2020-11-30 12:20:00,47.87,47.89,47.84,47.86,239161.0,43.2707,43.2887,43.2435,43.2616,239161.0
2020-11-30 12:30:00,47.86,47.92,47.85,47.9,348660.0,43.2616,43.3159,43.2526,43.2978,348660.0
2020-11-30 12:40:00,47.91,47.94,47.88,47.92,395328.0,43.3068,43.3339,43.2797,43.3159,395328.0
2020-11-30 12:50:00,47.92,48.02,47.92,48.02,609375.0,43.3159,43.4062,43.3159,43.4062,609375.0
2020-11-30 13:00:00,48.02,48.05,47.98,48.01,432052.0,43.4062,43.4334,43.3701,43.3972,432052.0
2020-11-30 13:10:00,48.01,48.06,47.99,48.01,440063.0,43.3972,43.4424,43.3791,43.3972,440063.0
2020-11-30 13:20:00,48.01,48.07,47.99,48.0,266770.0,43.3972,43.4514,43.3791,43.3882,266770.0
2020-11-30 13:30:00,48.01,48.04,47.99,48.01,306707.0,43.3972,43.4243,43.3791,43.3972,306707.0
2020-11-30 13:40:00,48.01,48.05,47.99,48.02,299177.0,43.3972,43.4334,43.3791,43.4062,299177.0
2020-11-30 13:50:00,48.03,48.05,47.99,48.02,414197.0,43.4153,43.4334,43.3791,43.4062,414197.0
2020-11-30 14:00:00,48.02,48.06,47.99,48.05,415786.0,43.4062,43.4424,43.3791,43.4334,415786.0
2020-11-30 14:10:00,48.06,48.06,47.99,48.01,456995.0,43.4424,43.4424,43.3791,43.3972,456995.0
2020-11-30 14:20:00,48.01,48.07,48.01,48.07,397452.0,43.3972,43.4514,43.3972,43.4514,397452.0
2020-11-30 14:30:00,48.07,48.07,48.03,48.05,397779.0,43.4514,43.4514,43.4153,43.4334,397779.0
2020-11-30 14:40:00,48.04,48.09,48.03,48.05,449241.0,43.4243,43.4695,43.4153,43.4334,449241.0
2020-11-30 14:50:00,48.05,48.11,48.02,48.11,510833.0,43.4334,43.4876,43.4062,43.4876,510833.0
2020-11-30 15:00:00,48.11,48.13,48.04,48.09,519086.0,43.4876,43.5057,43.4243,43.4695,519086.0
2020-11-30 15:10:00,48.09,48.13,48.05,48.13,361164.0,43.4695,43.5057,43.4334,43.5057,361164.0
2020-11-30 15:20:00,48.12,48.14,48.05,48.07,414976.0,43.4966,43.5147,43.4334,43.4514,414976.0
2020-11-30 15:30:00,48.06,48.14,48.05,48.09,857715.0,43.4424,43.5147,43.4334,43.4695,857715.0
2020-11-30 15:40:00,48.09,48.18,48.08,48.13,948603.0,43.4695,43.5509,43.4605,43.5057,948603.0
2020-11-30 15:50:00,48.14,48.5,48.14,48.46,3862250.0,43.5147,43.8401,43.5147,43.804,3862250.0
2020-12-01 09:30:00,48.8,49.52,48.71,49.49,4201698.0,44.1113,44.7621,44.0299,44.735,4201698.0
2020-12-01 09:40:00,49.49,49.53,49.27,49.52,1552505.0,44.735,44.7712,44.5361,44.7621,1552505.0
2020-12-01 09:50:00,49.51,49.6,49.36,49.46,1436450.0,44.7531,44.8344,44.6175,44.7079,1436450.0
2020-12-01 10:00:00,49.46,49.57,49.37,49.52,1114524.0,44.7079,44.8073,44.6265,44.7621,1114524.0
2020-12-01 10:10:00,49.52,49.82,49.52,49.72,1482670.0,44.7621,45.0333,44.7621,44.9429,1482670.0
2020-12-01 10:20:00,49.72,50.23,49.6,50.02,3637117.0,44.9429,45.4039,44.8344,45.2141,3637117.0
2020-12-01 10:30:00,50.02,50.02,49.47,49.5,1855596.0,45.2141,45.2141,44.7169,44.744,1855596.0
2020-12-01 10:40:00,49.49,49.53,49.41,49.48,1375580.0,44.735,44.7712,44.6627,44.726,1375580.0
2020-12-01 10:50:00,49.48,49.57,49.36,49.51,933455.0,44.726,44.8073,44.6175,44.7531,933455.0
2020-12-01 11:00:00,49.51,49.69,49.5,49.64,868464.0,44.7531,44.9158,44.744,44.8706,868464.0
2020-12-01 11:10:00,49.65,49.69,49.46,49.5,704643.0,44.8796,44.9158,44.7079,44.744,704643.0
2020-12-01 11:20:00,49.5,49.55,49.36,49.41,665842.0,44.744,44.7892,44.6175,44.6627,665842.0
2020-12-01 11:30:00,49.41,49.48,49.36,49.39,810021.0,44.6627,44.726,44.6175,44.6446,810021.0
2020-12-01 11:40:00,49.39,49.4,49.31,49.35,955172.0,44.6446,44.6537,44.5723,44.6085,955172.0
2020-12-01 11:50:00,49.35,49.42,49.31,49.4,487440.0,44.6085,44.6717,44.5723,44.6537,487440.0
2020-12-01 12:00:00,49.4,49.57,49.38,49.53,572971.0,44.6537,44.8073,44.6356,44.7712,572971.0
2020-12-01 12:10:00,49.52,49.54,49.46,49.47,366044.0,44.7621,44.7802,44.7079,44.7169,366044.0
2020-12-01 12:20:00,49.47,49.58,49.47,49.57,399494.0,44.7169,44.8164,44.7169,44.8073,399494.0
2020-12-01 12:30:00,49.57,49.58,49.49,49.51,396356.0,44.8073,44.8164,44.735,44.7531,396356.0
2020-12-01 12:40:00,49.52,49.53,49.44,49.51,481276.0,44.7621,44.7712,44.6898,44.7531,481276.0
2020-12-01 12:50:00,49.51,49.52,49.44,49.48,351716.0,44.7531,44.7621,44.6898,44.726,351716.0
2020-12-01 13:00:00,49.48,49.53,49.46,49.53,266484.0,44.726,44.7712,44.7079,44.7712,266484.0
2020-12-01 13:10:00,49.53,49.54,49.39,49.41,339188.0,44.7712,44.7802,44.6446,44.6627,339188.0
2020-12-01 13:20:00,49.41,49.54,49.39,49.53,592378.0,44.6627,44.7802,44.6446,44.7712,592378.0
2020-12-01 13:30:00,49.53,49.64,49.49,49.62,937228.0,44.7712,44.8706,44.735,44.8525,937228.0
2020-12-01 13:40:00,49.62,49.71,49.61,49.69,585323.0,44.8525,44.9339,44.8435,44.9158,585323.0
2020-12-01 13:50:00,49.68,49.73,49.68,49.72,596785.0,44.9068,44.9519,44.9068,44.9429,596785.0
2020-12-01 14:00:00,49.72,49.73,49.62,49.72,1207771.0,44.9429,44.9519,44.8525,44.9429,1207771.0
2020-12-01 14:10:00,49.71,49.82,49.67,49.78,503983.0,44.9339,45.0333,44.8977,44.9971,503983.0
2020-12-01 14:20:00,49.78,49.87,49.75,49.87,537333.0,44.9971,45.0785,44.97,45.0785,537333.0
2020-12-01 14:30:00,49.86,49.92,49.78,49.92,597497.0,45.0695,45.1237,44.9971,45.1237,597497.0
2020-12-01 14:40:00,49.92,49.95,49.82,49.87,662445.0,45.1237,45.1508,45.0333,45.0785,662445.0
2020-12-01 14:50:00,49.87,49.88,49.81,49.86,699621.0,45.0785,45.0875,45.0243,45.0695,699621.0
2020-12-01 15:00:00,49.86,49.86,49.72,49.77,851744.0,45.0695,45.0695,44.9429,44.9881,851744.0
2020-12-01 15:10:00,49.77,49.8,49.74,49.75,536286.0,44.9881,45.0152,44.961,44.97,536286.0
2020-12-01 15:20:00,49.75,49.84,49.74,49.83,703801.0,44.97,45.0514,44.961,45.0423,703801.0
2020-12-01 15:30:00,49.83,49.83,49.63,49.7,950880.0,45.0423,45.0423,44.8616,44.9248,950880.0
2020-12-01 15:40:00,49.7,49.7,49.57,49.66,861899.0,44.9248,44.9248,44.8073,44.8887,861899.0
2020-12-01 15:50:00,49.66,49.66,49.48,49.56,3877063.0,44.8887,44.8887,44.726,44.7983,3877063.0
2020-12-02 09:30:00,49.08,49.77,49.08,49.59,2165035.0,44.3644,44.9881,44.3644,44.8254,2165035.0
2020-12-02 09:40:00,49.59,49.71,49.33,49.64,1116058.0,44.8254,44.9339,44.5904,44.8706,1116058.0
2020-12-02 09:50:00,49.64,49.79,49.51,49.52,1288247.0,44.8706,45.0062,44.7531,44.7621,1288247.0
2020-12-02 10:00:00,49.53,49.58,49.4,49.41,1005281.0,44.7712,44.8164,44.6537,44.6627,1005281.0
2020-12-02 10:10:00,49.41,49.54,49.24,49.45,1565042.0,44.6627,44.7802,44.509,44.6988,1565042.0
2020-12-02 10:20:00,49.45,49.63,49.43,49.61,905953.0,44.6988,44.8616,44.6808,44.8435,905953.0
2020-12-02 10:30:00,49.61,49.68,49.49,49.67,601496.0,44.8435,44.9068,44.735,44.8977,601496.0
2020-12-02 10:40:00,49.67,49.86,49.65,49.86,1003343.0,44.8977,45.0695,44.8796,45.0695,1003343.0
2020-12-02 10:50:00,49.85,49.93,49.8,49.93,660877.0,45.0604,45.1327,45.0152,45.1327,660877.0
2020-12-02 11:00:00,49.93,50.03,49.91,49.95,1248233.0,45.1327,45.2231,45.1147,45.1508,1248233.0
2020-12-02 11:10:00,49.96,49.98,49.78,49.82,688994.0,45.1598,45.1779,44.9971,45.0333,688994.0
2020-12-02 11:20:00,49.82,49.88,49.73,49.76,439143.0,45.0333,45.0875,44.9519,44.9791,439143.0
2020-12-02 11:30:00,49.76,49.87,49.74,49.86,414737.0,44.9791,45.0785,44.961,45.0695,414737.0
2020-12-02 11:40:00,49.86,49.91,49.83,49.91,393663.0,45.0695,45.1147,45.0423,45.1147,393663.0
2020-12-02 11:50:00,49.91,50.03,49.9,50.02,737767.0,45.1147,45.2231,45.1056,45.2141,737767.0
2020-12-02 12:00:00,50.01,50.02,49.94,49.98,531738.0,45.205,45.2141,45.1418,45.1779,531738.0
2020-12-02 12:10:00,49.98,50.03,49.97,50.0,383713.0,45.1779,45.2231,45.1689,45.196,383713.0
2020-12-02 12:20:00,50.01,50.01,49.99,50.0,392018.0,45.205,45.205,45.187,45.196,392018.0
2020-12-02 12:30:00,50.0,50.06,49.98,50.03,370187.0,45.196,45.2502,45.1779,45.2231,370187.0
2020-12-02 12:40:00,50.02,50.03,49.99,50.01,354127.0,45.2141,45.2231,45.187,45.205,354127.0
2020-12-02 12:50:00,50.01,50.04,49.96,49.96,429464.0,45.205,45.2322,45.1598,45.1598,429464.0
2020-12-02 13:00:00,49.96,49.97,49.88,49.93,277057.0,45.1598,45.1689,45.0875,45.1327,277057.0
2020-12-02 13:10:00,49.92,49.94,49.9,49.91,226663.0,45.1237,45.1418,45.1056,45.1147,226663.0
2020-12-02 13:20:00,49.9,49.94,49.82,49.84,320378.0,45.1056,45.1418,45.0333,45.0514,320378.0
2020-12-02 13:30:00,49.84,49.89,49.78,49.88,540260.0,45.0514,45.0966,44.9971,45.0875,540260.0
2020-12-02 13:40:00,49.87,49.88,49.82,49.84,448835.0,45.0785,45.0875,45.0333,45.0514,448835.0
2020-12-02 13:50:00,49.85,49.87,49.82,49.83,239464.0,45.0604,45.0785,45.0333,45.0423,239464.0
2020-12-02 14:00:00,49.83,49.87,49.8,49.8,286393.0,45.0423,45.0785,45.0152,45.0152,286393.0
2020-12-02 14:10:00,49.81,49.88,49.8,49.84,400539.0,45.0243,45.0875,45.0152,45.0514,400539.0
2020-12-02 14:20:00,49.84,49.92,49.83,49.91,368572.0,45.0514,45.1237,45.0423,45.1147,368572.0
2020-12-02 14:30:00,49.91,49.99,49.91,49.98,277082.0,45.1147,45.187,45.1147,45.1779,277082.0
2020-12-02 14:40:00,49.98,50.05,49.98,50.04,482534.0,45.1779,45.2412,45.1779,45.2322,482534.0
2020-12-02 14:50:00,50.04,50.05,49.99,50.03,306115.0,45.2322,45.2412,45.187,45.2231,306115.0
2020-12-02 15:00:00,50.03,50.04,50.0,50.01,373666.0,45.2231,45.2322,45.196,45.205,373666.0
2020-12-02 15:10:00,50.01,50.01,49.95,49.96,508513.0,45.205,45.205,45.1508,45.1598,508513.0
2020-12-02 15:20:00,49.96,49.97,49.9,49.93,364261.0,45.1598,45.1689,45.1056,45.1327,364261.0
2020-12-02 15:30:00,49.92,49.94,49.88,49.94,517080.0,45.1237,45.1418,45.0875,45.1418,517080.0
2020-12-02 15:40:00,49.94,49.96,49.9,49.93,505472.0,45.1418,45.1598,45.1056,45.1327,505472.0
2020-12-02 15:50:00,49.93,49.97,49.84,49.91,1520835.0,45.1327,45.1689,45.0514,45.1147,1520835.0
2020-12-03 09:30:00,49.92,50.2,49.91,49.94,1345469.0,45.1237,45.3768,45.1147,45.1418,1345469.0
2020-12-03 09:40:00,49.94,49.96,49.78,49.88,512104.0,45.1418,45.1598,44.9971,45.0875,512104.0
2020-12-03 09:50:00,49.88,49.96,49.83,49.86,500218.0,45.0875,45.1598,45.0423,45.0695,500218.0
2020-12-03 10:00:00,49.85,50.02,49.82,49.96,566383.0,45.0604,45.2141,45.0333,45.1598,566383.0
2020-12-03 10:10:00,49.95,50.12,49.93,50.12,489784.0,45.1508,45.3045,45.1327,45.3045,489784.0
2020-12-03 10:20:00,50.12,50.18,50.08,50.16,499850.0,45.3045,45.3587,45.2683,45.3406,499850.0
2020-12-03 10:30:00,50.16,50.25,50.14,50.16,635291.0,45.3406,45.422,45.3226,45.3406,635291.0
2020-12-03 10:40:00,50.16,50.39,50.15,50.38,606175.0,45.3406,45.5485,45.3316,45.5395,606175.0
2020-12-03 10:50:00,50.37,50.43,50.22,50.26,786183.0,45.5305,45.5847,45.3949,45.431,786183.0
2020-12-03 11:00:00,50.26,50.37,50.24,50.28,580958.0,45.431,45.5305,45.4129,45.4491,580958.0
2020-12-03 11:10:00,50.28,50.43,50.27,50.41,622619.0,45.4491,45.5847,45.4401,45.5666,622619.0
2020-12-03 11:20:00,50.41,50.45,50.38,50.43,478263.0,45.5666,45.6028,45.5395,45.5847,478263.0
2020-12-03 11:30:00,50.43,50.46,50.4,50.45,466094.0,45.5847,45.6118,45.5576,45.6028,466094.0
2020-12-03 11:40:00,50.45,50.49,50.42,50.45,425385.0,45.6028,45.6389,45.5757,45.6028,425385.0
2020-12-03 11:50:00,50.45,50.6,50.45,50.58,988299.0,45.6028,45.7384,45.6028,45.7203,988299.0
2020-12-03 12:00:00,50.58,50.81,50.57,50.8,1415182.0,45.7203,45.9282,45.7112,45.9191,1415182.0
2020-12-03 12:10:00,50.8,50.93,50.8,50.89,1339705.0,45.9191,46.0367,45.9191,46.0005,1339705.0
2020-12-03 12:20:00,50.89,51.11,50.89,51.07,1202735.0,46.0005,46.1994,46.0005,46.1632,1202735.0
2020-12-03 12:30:00,51.07,51.1,50.95,50.97,1178306.0,46.1632,46.1903,46.0547,46.0728,1178306.0
2020-12-03 12:40:00,50.98,51.0,50.88,50.93,539988.0,46.0818,46.0999,45.9915,46.0367,539988.0
2020-12-03 12:50:00,50.93,50.96,50.89,50.94,283888.0,46.0367,46.0638,46.0005,46.0457,283888.0
2020-12-03 13:00:00,50.94,50.96,50.88,50.9,645994.0,46.0457,46.0638,45.9915,46.0095,645994.0
2020-12-03 13:10:00,50.91,51.0,50.9,50.98,517806.0,46.0186,46.0999,46.0095,46.0818,517806.0
2020-12-03 13:20:00,50.98,51.01,50.88,50.98,686814.0,46.0818,46.109,45.9915,46.0818,686814.0
2020-12-03 13:30:00,50.99,51.03,50.95,51.0,644038.0,46.0909,46.127,46.0547,46.0999,644038.0
2020-12-03 13:40:00,51.0,51.02,50.9,50.92,717528.0,46.0999,46.118,46.0095,46.0276,717528.0
2020-12-03 13:50:00,50.92,50.94,50.78,50.78,583338.0,46.0276,46.0457,45.9011,45.9011,583338.0
2020-12-03 14:00:00,50.79,50.94,50.78,50.91,431826.0,45.9101,46.0457,45.9011,46.0186,431826.0
2020-12-03 14:10:00,50.92,50.94,50.85,50.89,302971.0,46.0276,46.0457,45.9643,46.0005,302971.0
2020-12-03 14:20:00,50.88,50.94,50.87,50.92,294538.0,45.9915,46.0457,45.9824,46.0276,294538.0
2020-12-03 14:30:00,50.92,51.0,50.9,50.98,460263.0,46.0276,46.0999,46.0095,46.0818,460263.0
2020-12-03 14:40:00,50.99,51.01,50.94,50.96,690334.0,46.0909,46.109,46.0457,46.0638,690334.0
2020-12-03 14:50:00,50.96,51.02,50.92,50.98,604233.0,46.0638,46.118,46.0276,46.0818,604233.0
2020-12-03 15:00:00,50.98,51.03,50.96,51.01,672318.0,46.0818,46.127,46.0638,46.109,672318.0
2020-12-03 15:10:00,51.01,51.08,51.0,51.05,627981.0,46.109,46.1722,46.0999,46.1451,627981.0
2020-12-03 15:20:00,51.05,51.09,51.04,51.06,622011.0,46.1451,46.1813,46.1361,46.1542,622011.0
2020-12-03 15:30:00,51.06,51.08,50.96,50.97,972259.0,46.1542,46.1722,46.0638,46.0728,972259.0
2020-12-03 15:40:00,50.97,51.01,50.87,51.01,1351099.0,46.0728,46.109,45.9824,46.109,1351099.0
2020-12-03 15:50:00,51.0,51.03,50.83,51.03,3771012.0,46.0999,46.127,45.9463,46.127,3771012.0
2020-12-04 09:30:00,51.02,51.48,51.0,51.18,1747459.0,46.118,46.5338,46.0999,46.2626,1747459.0
2020-12-04 09:40:00,51.18,51.38,51.16,51.3,1019739.0,46.2626,46.4434,46.2446,46.3711,1019739.0
2020-12-04 09:50:00,51.31,51.67,51.31,51.63,1191751.0,46.3801,46.7056,46.3801,46.6694,1191751.0
2020-12-04 10:00:00,51.63,51.86,51.62,51.86,907415.0,46.6694,46.8773,46.6604,46.8773,907415.0
2020-12-04 10:10:00,51.86,52.03,51.84,51.97,1572278.0,46.8773,47.031,46.8592,46.9767,1572278.0
2020-12-04 10:20:00,51.97,52.08,51.94,52.01,1243188.0,46.9767,47.0762,46.9496,47.0129,1243188.0
2020-12-04 10:30:00,52.01,52.12,51.93,52.09,1056574.0,47.0129,47.1123,46.9406,47.0852,1056574.0
2020-12-04 10:40:00,52.09,52.23,52.08,52.22,1150591.0,47.0852,47.2117,47.0762,47.2027,1150591.0
2020-12-04 10:50:00,52.23,52.25,52.11,52.23,957937.0,47.2117,47.2298,47.1033,47.2117,957937.0
2020-12-04 11:00:00,52.24,52.3,52.14,52.19,856434.0,47.2208,47.275,47.1304,47.1756,856434.0
2020-12-04 11:10:00,52.19,52.23,52.12,52.14,789137.0,47.1756,47.2117,47.1123,47.1304,789137.0
2020-12-04 11:20:00,52.15,52.18,52.11,52.17,698667.0,47.1394,47.1666,47.1033,47.1575,698667.0
2020-12-04 11:30:00,52.17,52.42,52.16,52.41,975449.0,47.1575,47.3835,47.1485,47.3745,975449.0
2020-12-04 11:40:00,52.41,52.63,52.4,52.42,1245968.0,47.3745,47.5733,47.3654,47.3835,1245968.0
2020-12-04 11:50:00,52.41,52.44,52.29,52.37,694455.0,47.3745,47.4016,47.266,47.3383,694455.0
2020-12-04 12:00:00,52.37,52.49,52.36,52.41,612331.0,47.3383,47.4468,47.3293,47.3745,612331.0
2020-12-04 12:10:00,52.41,52.47,52.28,52.3,460097.0,47.3745,47.4287,47.2569,47.275,460097.0
2020-12-04 12:20:00,52.3,52.38,52.28,52.34,379071.0,47.275,47.3473,47.2569,47.3112,379071.0
2020-12-04 12:30:00,52.35,52.51,52.33,52.47,522690.0,47.3202,47.4648,47.3021,47.4287,522690.0
2020-12-04 12:40:00,52.46,52.49,52.41,52.47,494509.0,47.4196,47.4468,47.3745,47.4287,494509.0
2020-12-04 12:50:00,52.46,52.52,52.35,52.51,449702.0,47.4196,47.4739,47.3202,47.4648,449702.0
2020-12-04 13:00:00,52.51,52.65,52.5,52.62,640654.0,47.4648,47.5914,47.4558,47.5643,640654.0
2020-12-04 13:10:00,52.62,52.62,52.43,52.44,639107.0,47.5643,47.5643,47.3925,47.4016,639107.0
2020-12-04 13:20:00,52.44,52.45,52.28,52.29,507700.0,47.4016,47.4106,47.2569,47.266,507700.0
2020-12-04 13:30:00,52.29,52.33,52.22,52.28,490949.0,47.266,47.3021,47.2027,47.2569,490949.0
2020-12-04 13:40:00,52.28,52.32,52.25,52.25,489433.0,47.2569,47.2931,47.2298,47.2298,489433.0
2020-12-04 13:50:00,52.25,52.26,52.08,52.1,455007.0,47.2298,47.2389,47.0762,47.0942,455007.0
2020-12-04 14:00:00,52.1,52.16,52.01,52.01,476632.0,47.0942,47.1485,47.0129,47.0129,476632.0
2020-12-04 14:10:00,52.02,52.02,51.86,51.95,752752.0,47.0219,47.0219,46.8773,46.9586,752752.0
2020-12-04 14:20:00,51.95,52.02,51.93,51.99,537389.0,46.9586,47.0219,46.9406,46.9948,537389.0
2020-12-04 14:30:00,52.0,52.01,51.91,51.97,370152.0,47.0038,47.0129,46.9225,46.9767,370152.0
2020-12-04 14:40:00,51.97,52.06,51.96,52.03,331498.0,46.9767,47.0581,46.9677,47.031,331498.0
2020-12-04 14:50:00,52.03,52.04,51.97,52.0,328800.0,47.031,47.04,46.9767,47.0038,328800.0
2020-12-04 15:00:00,52.0,52.06,51.99,52.05,339412.0,47.0038,47.0581,46.9948,47.049,339412.0
2020-12-04 15:10:00,52.05,52.05,51.93,51.95,456169.0,47.049,47.049,46.9406,46.9586,456169.0
2020-12-04 15:20:00,51.94,52.02,51.91,51.92,558561.0,46.9496,47.0219,46.9225,46.9315,558561.0
2020-12-04 15:30:00,51.93,51.99,51.87,51.91,498145.0,46.9406,46.9948,46.8863,46.9225,498145.0
2020-12-04 15:40:00,51.92,52.01,51.91,51.98,909423.0,46.9315,47.0129,46.9225,46.9858,909423.0
2020-12-04 15:50:00,51.98,52.05,51.93,51.98,2125979.0,46.9858,47.049,46.9406,46.9858,2125979.0
2020-12-07 09:30:00,50.97,51.29,50.76,51.18,1213923.0,46.0728,46.3621,45.883,46.2626,1213923.0
2020-12-07 09:40:00,51.19,51.23,50.24,50.49,1287437.0,46.2717,46.3078,45.4129,45.6389,1287437.0
2020-12-07 09:50:00,50.5,50.55,49.92,50.08,2378561.0,45.648,45.6932,45.1237,45.2683,2378561.0
2020-12-07 10:00:00,50.08,50.15,49.86,50.02,1724795.0,45.2683,45.3316,45.0695,45.2141,1724795.0
2020-12-07 10:10:00,50.02,50.25,49.97,50.15,1154347.0,45.2141,45.422,45.1689,45.3316,1154347.0
2020-12-07 10:20:00,50.14,50.19,49.9,49.99,877341.0,45.3226,45.3678,45.1056,45.187,877341.0
2020-12-07 10:30:00,49.99,50.19,49.87,49.96,1114293.0,45.187,45.3678,45.0785,45.1598,1114293.0
2020-12-07 10:40:00,49.96,50.1,49.93,50.03,655361.0,45.1598,45.2864,45.1327,45.2231,655361.0
2020-12-07 10:50:00,50.02,50.03,49.9,49.94,649758.0,45.2141,45.2231,45.1056,45.1418,649758.0
2020-12-07 11:00:00,49.94,50.04,49.9,49.91,665195.0,45.1418,45.2322,45.1056,45.1147,665195.0
2020-12-07 11:10:00,49.91,49.94,49.83,49.89,978560.0,45.1147,45.1418,45.0423,45.0966,978560.0
2020-12-07 11:20:00,49.89,49.97,49.86,49.89,560009.0,45.0966,45.1689,45.0695,45.0966,560009.0
2020-12-07 11:30:00,49.89,49.99,49.87,49.91,754391.0,45.0966,45.187,45.0785,45.1147,754391.0
2020-12-07 11:40:00,49.91,49.96,49.84,49.85,626169.0,45.1147,45.1598,45.0514,45.0604,626169.0
2020-12-07 11:50:00,49.84,49.85,49.69,49.8,1166486.0,45.0514,45.0604,44.9158,45.0152,1166486.0
2020-12-07 12:00:00,49.8,49.8,49.56,49.68,1291273.0,45.0152,45.0152,44.7983,44.9068,1291273.0
2020-12-07 12:10:00,49.68,49.76,49.57,49.72,881702.0,44.9068,44.9791,44.8073,44.9429,881702.0
2020-12-07 12:20:00,49.71,49.9,49.71,49.82,754207.0,44.9339,45.1056,44.9339,45.0333,754207.0
2020-12-07 12:30:00,49.82,49.88,49.78,49.88,380720.0,45.0333,45.0875,44.9971,45.0875,380720.0
2020-12-07 12:40:00,49.88,49.88,49.82,49.83,383520.0,45.0875,45.0875,45.0333,45.0423,383520.0
2020-12-07 12:50:00,49.83,49.86,49.8,49.84,372541.0,45.0423,45.0695,45.0152,45.0514,372541.0
2020-12-07 13:00:00,49.84,49.87,49.75,49.78,441262.0,45.0514,45.0785,44.97,44.9971,441262.0
2020-12-07 13:10:00,49.78,49.84,49.77,49.83,515098.0,44.9971,45.0514,44.9881,45.0423,515098.0
2020-12-07 13:20:00,49.83,49.89,49.8,49.89,329552.0,45.0423,45.0966,45.0152,45.0966,329552.0
2020-12-07 13:30:00,49.88,49.91,49.82,49.88,593396.0,45.0875,45.1147,45.0333,45.0875,593396.0
2020-12-07 13:40:00,49.88,49.9,49.82,49.89,487179.0,45.0875,45.1056,45.0333,45.0966,487179.0
2020-12-07 13:50:00,49.88,49.96,49.88,49.95,479061.0,45.0875,45.1598,45.0875,45.1508,479061.0
2020-12-07 14:00:00,49.95,49.95,49.88,49.91,517803.0,45.1508,45.1508,45.0875,45.1147,517803.0
2020-12-07 14:10:00,49.9,49.92,49.84,49.89,364918.0,45.1056,45.1237,45.0514,45.0966,364918.0
2020-12-07 14:20:00,49.9,49.91,49.82,49.84,368456.0,45.1056,45.1147,45.0333,45.0514,368456.0
2020-12-07 14:30:00,49.83,49.91,49.81,49.91,378180.0,45.0423,45.1147,45.0243,45.1147,378180.0
2020-12-07 14:40:00,49.91,49.95,49.89,49.91,354578.0,45.1147,45.1508,45.0966,45.1147,354578.0
2020-12-07 14:50:00,49.91,49.97,49.86,49.88,455823.0,45.1147,45.1689,45.0695,45.0875,455823.0
2020-12-07 15:00:00,49.88,49.9,49.79,49.84,648865.0,45.0875,45.1056,45.0062,45.0514,648865.0
2020-12-07 15:10:00,49.84,49.91,49.82,49.91,504296.0,45.0514,45.1147,45.0333,45.1147,504296.0
2020-12-07 15:20:00,49.91,49.95,49.86,49.93,427323.0,45.1147,45.1508,45.0695,45.1327,427323.0
2020-12-07 15:30:00,49.94,49.99,49.93,49.98,635695.0,45.1418,45.187,45.1327,45.1779,635695.0
2020-12-07 15:40:00,49.99,50.0,49.89,49.94,1048163.0,45.187,45.196,45.0966,45.1418,1048163.0
2020-12-07 15:50:00,49.93,50.26,49.93,50.22,4423415.0,45.1327,45.431,45.1327,45.3949,4423415.0
2020-12-08 09:30:00,49.87,50.68,49.81,50.49,2256019.0,45.0785,45.8107,45.0243,45.6389,2256019.0
2020-12-08 09:40:00,50.49,50.6,50.18,50.26,1333811.0,45.6389,45.7384,45.3587,45.431,1333811.0
2020-12-08 09:50:00,50.27,50.3,50.13,50.19,1120121.0,45.4401,45.4672,45.3135,45.3678,1120121.0
2020-12-08 10:00:00,50.19,50.29,49.98,50.11,794152.0,45.3678,45.4581,45.1779,45.2954,794152.0
2020-12-08 10:10:00,50.1,50.19,50.07,50.16,614788.0,45.2864,45.3678,45.2593,45.3406,614788.0
2020-12-08 10:20:00,50.16,50.26,50.14,50.23,489504.0,45.3406,45.431,45.3226,45.4039,489504.0
2020-12-08 10:30:00,50.23,50.4,50.22,50.3,659940.0,45.4039,45.5576,45.3949,45.4672,659940.0
2020-12-08 10:40:00,50.3,50.38,50.23,50.26,475667.0,45.4672,45.5395,45.4039,45.431,475667.0
2020-12-08 10:50:00,50.26,50.28,50.17,50.2,462610.0,45.431,45.4491,45.3497,45.3768,462610.0
2020-12-08 11:00:00,50.2,50.24,50.12,50.16,530030.0,45.3768,45.4129,45.3045,45.3406,530030.0
2020-12-08 11:10:00,50.16,50.19,50.11,50.13,489663.0,45.3406,45.3678,45.2954,45.3135,489663.0
2020-12-08 11:20:00,50.13,50.18,50.07,50.13,526371.0,45.3135,45.3587,45.2593,45.3135,526371.0
2020-12-08 11:30:00,50.14,50.19,50.11,50.12,290426.0,45.3226,45.3678,45.2954,45.3045,290426.0
2020-12-08 11:40:00,50.12,50.15,50.1,50.13,312674.0,45.3045,45.3316,45.2864,45.3135,312674.0
2020-12-08 11:50:00,50.14,50.19,50.12,50.16,368669.0,45.3226,45.3678,45.3045,45.3406,368669.0
2020-12-08 12:00:00,50.16,50.19,50.11,50.16,337219.0,45.3406,45.3678,45.2954,45.3406,337219.0
2020-12-08 12:10:00,50.16,50.21,50.15,50.19,231644.0,45.3406,45.3858,45.3316,45.3678,231644.0
2020-12-08 12:20:00,50.19,50.23,50.15,50.23,274529.0,45.3678,45.4039,45.3316,45.4039,274529.0
2020-12-08 12:30:00,50.22,50.23,50.16,50.17,191656.0,45.3949,45.4039,45.3406,45.3497,191656.0
2020-12-08 12:40:00,50.16,50.25,50.16,50.24,322399.0,45.3406,45.422,45.3406,45.4129,322399.0
2020-12-08 12:50:00,50.25,50.33,50.24,50.32,407466.0,45.422,45.4943,45.4129,45.4853,407466.0
2020-12-08 13:00:00,50.32,50.36,50.29,50.33,336449.0,45.4853,45.5214,45.4581,45.4943,336449.0
2020-12-08 13:10:00,50.33,50.34,50.27,50.28,247293.0,45.4943,45.5033,45.4401,45.4491,247293.0
2020-12-08 13:20:00,50.27,50.32,50.24,50.29,241134.0,45.4401,45.4853,45.4129,45.4581,241134.0
2020-12-08 13:30:00,50.29,50.39,50.27,50.35,284579.0,45.4581,45.5485,45.4401,45.5124,284579.0
2020-12-08 13:40:00,50.35,50.38,50.32,50.38,253271.0,45.5124,45.5395,45.4853,45.5395,253271.0
2020-12-08 13:50:00,50.38,50.39,50.34,50.36,324524.0,45.5395,45.5485,45.5033,45.5214,324524.0
2020-12-08 14:00:00,50.37,50.39,50.34,50.37,254066.0,45.5305,45.5485,45.5033,45.5305,254066.0
2020-12-08 14:10:00,50.36,50.39,50.35,50.38,293093.0,45.5214,45.5485,45.5124,45.5395,293093.0
2020-12-08 14:20:00,50.39,50.49,50.38,50.45,488717.0,45.5485,45.6389,45.5395,45.6028,488717.0
2020-12-08 14:30:00,50.46,50.46,50.39,50.41,397949.0,45.6118,45.6118,45.5485,45.5666,397949.0
2020-12-08 14:40:00,50.41,50.45,50.39,50.43,358651.0,45.5666,45.6028,45.5485,45.5847,358651.0
2020-12-08 14:50:00,50.42,50.48,50.39,50.47,369910.0,45.5757,45.6299,45.5485,45.6208,369910.0
2020-12-08 15:00:00,50.47,50.5,50.46,50.49,353626.0,45.6208,45.648,45.6118,45.6389,353626.0
2020-12-08 15:10:00,50.49,50.52,50.45,50.49,432895.0,45.6389,45.666,45.6028,45.6389,432895.0
2020-12-08 15:20:00,50.48,50.6,50.48,50.57,408529.0,45.6299,45.7384,45.6299,45.7112,408529.0
2020-12-08 15:30:00,50.58,50.59,50.52,50.55,478074.0,45.7203,45.7293,45.666,45.6932,478074.0
2020-12-08 15:40:00,50.54,50.62,50.52,50.61,719817.0,45.6841,45.7564,45.666,45.7474,719817.0
2020-12-08 15:50:00,50.6,50.72,50.59,50.69,2352836.0,45.7384,45.8468,45.7293,45.8197,2352836.0
2020-12-09 09:30:00,50.26,50.6,50.14,50.55,1536852.0,45.431,45.7384,45.3226,45.6932,1536852.0
2020-12-09 09:40:00,50.55,50.58,50.47,50.48,889252.0,45.6932,45.7203,45.6208,45.6299,889252.0
2020-12-09 09:50:00,50.5,50.71,50.48,50.63,713223.0,45.648,45.8378,45.6299,45.7655,713223.0
2020-12-09 10:00:00,50.63,50.71,50.58,50.61,758918.0,45.7655,45.8378,45.7203,45.7474,758918.0
2020-12-09 10:10:00,50.61,50.7,50.49,50.66,792373.0,45.7474,45.8287,45.6389,45.7926,792373.0
2020-12-09 10:20:00,50.66,50.71,50.6,50.71,513546.0,45.7926,45.8378,45.7384,45.8378,513546.0
2020-12-09 10:30:00,50.71,50.72,50.6,50.65,520489.0,45.8378,45.8468,45.7384,45.7836,520489.0
2020-12-09 10:40:00,50.65,50.79,50.64,50.79,889882.0,45.7836,45.9101,45.7745,45.9101,889882.0
2020-12-09 10:50:00,50.8,50.84,50.71,50.74,447158.0,45.9191,45.9553,45.8378,45.8649,447158.0
2020-12-09 11:00:00,50.74,50.82,50.66,50.79,496009.0,45.8649,45.9372,45.7926,45.9101,496009.0
2020-12-09 11:10:00,50.8,50.8,50.65,50.67,390766.0,45.9191,45.9191,45.7836,45.8016,390766.0
2020-12-09 11:20:00,50.68,50.73,50.65,50.67,443723.0,45.8107,45.8559,45.7836,45.8016,443723.0
2020-12-09 11:30:00,50.67,50.76,50.65,50.73,502954.0,45.8016,45.883,45.7836,45.8559,502954.0
2020-12-09 11:40:00,50.73,50.76,50.65,50.68,273426.0,45.8559,45.883,45.7836,45.8107,273426.0
2020-12-09 11:50:00,50.67,50.79,50.65,50.77,355705.0,45.8016,45.9101,45.7836,45.892,355705.0
2020-12-09 12:00:00,50.77,50.8,50.73,50.79,408379.0,45.892,45.9191,45.8559,45.9101,408379.0
2020-12-09 12:10:00,50.8,50.8,50.68,50.68,490885.0,45.9191,45.9191,45.8107,45.8107,490885.0
2020-12-09 12:20:00,50.69,50.73,50.65,50.69,396674.0,45.8197,45.8559,45.7836,45.8197,396674.0
2020-12-09 12:30:00,50.69,50.7,50.65,50.67,448998.0,45.8197,45.8287,45.7836,45.8016,448998.0
2020-12-09 12:40:00,50.66,50.69,50.44,50.45,559874.0,45.7926,45.8197,45.5937,45.6028,559874.0
2020-12-09 12:50:00,50.45,50.5,50.37,50.46,511947.0,45.6028,45.648,45.5305,45.6118,511947.0
2020-12-09 13:00:00,50.46,50.49,50.32,50.44,477566.0,45.6118,45.6389,45.4853,45.5937,477566.0
2020-12-09 13:10:00,50.43,50.47,50.36,50.38,389126.0,45.5847,45.6208,45.5214,45.5395,389126.0
2020-12-09 13:20:00,50.39,50.41,50.27,50.32,446230.0,45.5485,45.5666,45.4401,45.4853,446230.0
2020-12-09 13:30:00,50.32,50.34,50.2,50.26,588503.0,45.4853,45.5033,45.3768,45.431,588503.0
2020-12-09 13:40:00,50.25,50.3,50.16,50.19,501721.0,45.422,45.4672,45.3406,45.3678,501721.0
2020-12-09 13:50:00,50.19,50.25,50.06,50.1,479974.0,45.3678,45.422,45.2502,45.2864,479974.0
2020-12-09 14:00:00,50.1,50.2,50.08,50.11,607276.0,45.2864,45.3768,45.2683,45.2954,607276.0
2020-12-09 14:10:00,50.11,50.15,50.04,50.12,430001.0,45.2954,45.3316,45.2322,45.3045,430001.0
2020-12-09 14:20:00,50.11,50.19,50.07,50.14,445093.0,45.2954,45.3678,45.2593,45.3226,445093.0
2020-12-09 14:30:00,50.14,50.14,49.97,50.0,510849.0,45.3226,45.3226,45.1689,45.196,510849.0
2020-12-09 14:40:00,50.0,50.02,49.9,49.97,531502.0,45.196,45.2141,45.1056,45.1689,531502.0
2020-12-09 14:50:00,49.98,50.02,49.93,50.0,412933.0,45.1779,45.2141,45.1327,45.196,412933.0
2020-12-09 15:00:00,50.0,50.05,49.94,49.98,503507.0,45.196,45.2412,45.1418,45.1779,503507.0
2020-12-09 15:10:00,49.98,50.02,49.86,49.86,580721.0,45.1779,45.2141,45.0695,45.0695,580721.0
2020-12-09 15:20:00,49.87,49.9,49.73,49.76,794652.0,45.0785,45.1056,44.9519,44.9791,794652.0
2020-12-09 15:30:00,49.75,49.94,49.75,49.91,837124.0,44.97,45.1418,44.97,45.1147,837124.0
2020-12-09 15:40:00,49.92,50.18,49.91,50.14,1028799.0,45.1237,45.3587,45.1147,45.3226,1028799.0
2020-12-09 15:50:00,50.14,50.18,50.05,50.05,2233854.0,45.3226,45.3587,45.2412,45.2412,2233854.0
2020-12-10 09:30:00,49.63,49.96,49.59,49.92,1144740.0,44.8616,45.1598,44.8254,45.1237,1144740.0
2020-12-10 09:40:00,49.92,50.06,49.8,49.89,731829.0,45.1237,45.2502,45.0152,45.0966,731829.0
2020-12-10 09:50:00,49.89,50.07,49.89,50.03,516095.0,45.0966,45.2593,45.0966,45.2231,516095.0
2020-12-10 10:00:00,50.03,50.13,49.9,50.13,669412.0,45.2231,45.3135,45.1056,45.3135,669412.0
2020-12-10 10:10:00,50.13,50.21,50.06,50.21,757572.0,45.3135,45.3858,45.2502,45.3858,757572.0
2020-12-10 10:20:00,50.2,50.33,50.19,50.26,575726.0,45.3768,45.4943,45.3678,45.431,575726.0
2020-12-10 10:30:00,50.27,50.38,50.2,50.37,510232.0,45.4401,45.5395,45.3768,45.5305,510232.0
2020-12-10 10:40:00,50.37,50.48,50.34,50.47,597203.0,45.5305,45.6299,45.5033,45.6208,597203.0
2020-12-10 10:50:00,50.47,50.62,50.46,50.59,661114.0,45.6208,45.7564,45.6118,45.7293,661114.0
2020-12-10 11:00:00,50.59,50.69,50.56,50.57,510502.0,45.7293,45.8197,45.7022,45.7112,510502.0
2020-12-10 11:10:00,50.57,50.63,50.48,50.59,456860.0,45.7112,45.7655,45.6299,45.7293,456860.0
2020-12-10 11:20:00,50.6,50.64,50.57,50.64,375510.0,45.7384,45.7745,45.7112,45.7745,375510.0
2020-12-10 11:30:00,50.63,50.69,50.6,50.68,519152.0,45.7655,45.8197,45.7384,45.8107,519152.0
2020-12-10 11:40:00,50.69,50.72,50.6,50.62,410549.0,45.8197,45.8468,45.7384,45.7564,410549.0
2020-12-10 11:50:00,50.62,50.63,50.44,50.55,613886.0,45.7564,45.7655,45.5937,45.6932,613886.0
2020-12-10 12:00:00,50.55,50.66,50.53,50.62,619111.0,45.6932,45.7926,45.6751,45.7564,619111.0
2020-12-10 12:10:00,50.62,50.63,50.49,50.58,501422.0,45.7564,45.7655,45.6389,45.7203,501422.0
2020-12-10 12:20:00,50.59,50.63,50.53,50.56,271229.0,45.7293,45.7655,45.6751,45.7022,271229.0
2020-12-10 12:30:00,50.57,50.64,50.45,50.46,315130.0,45.7112,45.7745,45.6028,45.6118,315130.0
2020-12-10 12:40:00,50.45,50.47,50.34,50.34,364879.0,45.6028,45.6208,45.5033,45.5033,364879.0
2020-12-10 12:50:00,50.34,50.41,50.32,50.35,360273.0,45.5033,45.5666,45.4853,45.5124,360273.0
2020-12-10 13:00:00,50.35,50.47,50.34,50.41,337074.0,45.5124,45.6208,45.5033,45.5666,337074.0
2020-12-10 13:10:00,50.42,50.44,50.37,50.4,405052.0,45.5757,45.5937,45.5305,45.5576,405052.0
2020-12-10 13:20:00,50.39,50.45,50.36,50.43,235862.0,45.5485,45.6028,45.5214,45.5847,235862.0
2020-12-10 13:30:00,50.42,50.48,50.39,50.45,298387.0,45.5757,45.6299,45.5485,45.6028,298387.0
2020-12-10 13:40:00,50.45,50.47,50.33,50.33,265221.0,45.6028,45.6208,45.4943,45.4943,265221.0
2020-12-10 13:50:00,50.34,50.39,50.28,50.34,311071.0,45.5033,45.5485,45.4491,45.5033,311071.0
2020-12-10 14:00:00,50.35,50.37,50.25,50.27,219651.0,45.5124,45.5305,45.422,45.4401,219651.0
2020-12-10 14:10:00,50.27,50.27,50.12,50.19,446744.0,45.4401,45.4401,45.3045,45.3678,446744.0
2020-12-10 14:20:00,50.19,50.27,50.18,50.25,325026.0,45.3678,45.4401,45.3587,45.422,325026.0
2020-12-10 14:30:00,50.25,50.35,50.24,50.34,399702.0,45.422,45.5124,45.4129,45.5033,399702.0
2020-12-10 14:40:00,50.34,50.39,50.31,50.32,286909.0,45.5033,45.5485,45.4762,45.4853,286909.0
2020-12-10 14:50:00,50.32,50.4,50.31,50.37,407995.0,45.4853,45.5576,45.4762,45.5305,407995.0
2020-12-10 15:00:00,50.37,50.43,50.33,50.34,350768.0,45.5305,45.5847,45.4943,45.5033,350768.0
2020-12-10 15:10:00,50.35,50.45,50.34,50.43,373764.0,45.5124,45.6028,45.5033,45.5847,373764.0
2020-12-10 15:20:00,50.42,50.45,50.4,50.44,304772.0,45.5757,45.6028,45.5576,45.5937,304772.0
2020-12-10 15:30:00,50.44,50.53,50.42,50.52,558912.0,45.5937,45.6751,45.5757,45.666,558912.0
2020-12-10 15:40:00,50.53,50.56,50.47,50.48,564020.0,45.6751,45.7022,45.6208,45.6299,564020.0
2020-12-10 15:50:00,50.48,50.52,50.24,50.25,2635686.0,45.6299,45.666,45.4129,45.422,2635686.0
2020-12-11 09:30:00,50.15,50.15,49.43,49.57,1661078.0,45.3316,45.3316,44.6808,44.8073,1661078.0
2020-12-11 09:40:00,49.57,49.58,49.43,49.43,696183.0,44.8073,44.8164,44.6808,44.6808,696183.0
2020-12-11 09:50:00,49.43,49.71,49.36,49.67,652792.0,44.6808,44.9339,44.6175,44.8977,652792.0
2020-12-11 10:00:00,49.67,49.75,49.62,49.7,1248849.0,44.8977,44.97,44.8525,44.9248,1248849.0
2020-12-11 10:10:00,49.69,49.8,49.69,49.77,584169.0,44.9158,45.0152,44.9158,44.9881,584169.0
2020-12-11 10:20:00,49.76,49.77,49.6,49.68,449866.0,44.9791,44.9881,44.8344,44.9068,449866.0
2020-12-11 10:30:00,49.68,49.69,49.6,49.62,549289.0,44.9068,44.9158,44.8344,44.8525,549289.0
2020-12-11 10:40:00,49.61,49.62,49.51,49.55,565080.0,44.8435,44.8525,44.7531,44.7892,565080.0
2020-12-11 10:50:00,49.54,49.57,49.43,49.49,581373.0,44.7802,44.8073,44.6808,44.735,581373.0
2020-12-11 11:00:00,49.49,49.52,49.45,49.48,528390.0,44.735,44.7621,44.6988,44.726,528390.0
2020-12-11 11:10:00,49.47,49.49,49.32,49.34,547223.0,44.7169,44.735,44.5813,44.5994,547223.0
2020-12-11 11:20:00,49.35,49.35,49.17,49.21,786352.0,44.6085,44.6085,44.4458,44.4819,786352.0
2020-12-11 11:30:00,49.21,49.32,49.17,49.31,481895.0,44.4819,44.5813,44.4458,44.5723,481895.0
2020-12-11 11:40:00,49.31,49.42,49.27,49.38,554961.0,44.5723,44.6717,44.5361,44.6356,554961.0
2020-12-11 11:50:00,49.37,49.4,49.18,49.21,483882.0,44.6265,44.6537,44.4548,44.4819,483882.0
2020-12-11 12:00:00,49.21,49.32,49.19,49.23,317452.0,44.4819,44.5813,44.4638,44.5,317452.0
2020-12-11 12:10:00,49.23,49.25,49.11,49.14,638263.0,44.5,44.5181,44.3915,44.4186,638263.0
2020-12-11 12:20:00,49.14,49.29,49.12,49.26,482480.0,44.4186,44.5542,44.4006,44.5271,482480.0
2020-12-11 12:30:00,49.26,49.32,49.25,49.3,358745.0,44.5271,44.5813,44.5181,44.5633,358745.0
2020-12-11 12:40:00,49.29,49.4,49.29,49.37,303444.0,44.5542,44.6537,44.5542,44.6265,303444.0
2020-12-11 12:50:00,49.36,49.4,49.32,49.36,223261.0,44.6175,44.6537,44.5813,44.6175,223261.0
2020-12-11 13:00:00,49.37,49.42,49.35,49.4,274492.0,44.6265,44.6717,44.6085,44.6537,274492.0
2020-12-11 13:10:00,49.4,49.49,49.4,49.43,380057.0,44.6537,44.735,44.6537,44.6808,380057.0
2020-12-11 13:20:00,49.44,49.44,49.37,49.4,253036.0,44.6898,44.6898,44.6265,44.6537,253036.0
2020-12-11 13:30:00,49.4,49.5,49.37,49.47,293376.0,44.6537,44.744,44.6265,44.7169,293376.0
2020-12-11 13:40:00,49.48,49.49,49.43,49.46,263383.0,44.726,44.735,44.6808,44.7079,263383.0
2020-12-11 13:50:00,49.45,49.53,49.43,49.47,326527.0,44.6988,44.7712,44.6808,44.7169,326527.0
2020-12-11 14:00:00,49.48,49.5,49.42,49.43,330189.0,44.726,44.744,44.6717,44.6808,330189.0
2020-12-11 14:10:00,49.44,49.49,49.42,49.47,273733.0,44.6898,44.735,44.6717,44.7169,273733.0
2020-12-11 14:20:00,49.46,49.48,49.41,49.47,403903.0,44.7079,44.726,44.6627,44.7169,403903.0
2020-12-11 14:30:00,49.47,49.58,49.46,49.57,405309.0,44.7169,44.8164,44.7079,44.8073,405309.0
2020-12-11 14:40:00,49.58,49.67,49.56,49.63,348243.0,44.8164,44.8977,44.7983,44.8616,348243.0
2020-12-11 14:50:00,49.62,49.66,49.6,49.63,336145.0,44.8525,44.8887,44.8344,44.8616,336145.0
2020-12-11 15:00:00,49.63,49.65,49.55,49.57,310586.0,44.8616,44.8796,44.7892,44.8073,310586.0
2020-12-11 15:10:00,49.57,49.77,49.57,49.75,441886.0,44.8073,44.9881,44.8073,44.97,441886.0
2020-12-11 15:20:00,49.75,49.76,49.69,49.69,307208.0,44.97,44.9791,44.9158,44.9158,307208.0
2020-12-11 15:30:00,49.7,49.79,49.69,49.77,488865.0,44.9248,45.0062,44.9158,44.9881,488865.0
2020-12-11 15:40:00,49.77,49.86,49.68,49.71,654857.0,44.9881,45.0695,44.9068,44.9339,654857.0
2020-12-11 15:50:00,49.7,49.75,49.62,49.75,1737538.0,44.9248,44.97,44.8525,44.97,1737538.0
2020-12-14 09:30:00,49.79,50.45,49.74,50.44,1395999.0,45.0062,45.6028,44.961,45.5937,1395999.0
2020-12-14 09:40:00,50.44,50.78,50.37,50.7,1006599.0,45.5937,45.9011,45.5305,45.8287,1006599.0
2020-12-14 09:50:00,50.7,51.16,50.7,51.15,1346505.0,45.8287,46.2446,45.8287,46.2355,1346505.0
2020-12-14 10:00:00,51.15,51.32,51.13,51.21,1113521.0,46.2355,46.3892,46.2174,46.2897,1113521.0
2020-12-14 10:10:00,51.21,51.21,51.01,51.06,630785.0,46.2897,46.2897,46.109,46.1542,630785.0
2020-12-14 10:20:00,51.06,51.31,51.01,51.25,621094.0,46.1542,46.3801,46.109,46.3259,621094.0
2020-12-14 10:30:00,51.24,51.31,51.19,51.3,614914.0,46.3169,46.3801,46.2717,46.3711,614914.0
2020-12-14 10:40:00,51.3,51.34,51.08,51.09,508117.0,46.3711,46.4073,46.1722,46.1813,508117.0
2020-12-14 10:50:00,51.09,51.11,50.87,50.9,516559.0,46.1813,46.1994,45.9824,46.0095,516559.0
2020-12-14 11:00:00,50.89,50.98,50.81,50.88,398738.0,46.0005,46.0818,45.9282,45.9915,398738.0
2020-12-14 11:10:00,50.88,50.96,50.86,50.91,344131.0,45.9915,46.0638,45.9734,46.0186,344131.0
2020-12-14 11:20:00,50.91,50.92,50.7,50.7,347623.0,46.0186,46.0276,45.8287,45.8287,347623.0
2020-12-14 11:30:00,50.71,50.75,50.61,50.67,332513.0,45.8378,45.8739,45.7474,45.8016,332513.0
2020-12-14 11:40:00,50.66,50.71,50.63,50.66,322031.0,45.7926,45.8378,45.7655,45.7926,322031.0
2020-12-14 11:50:00,50.66,50.77,50.65,50.75,299061.0,45.7926,45.892,45.7836,45.8739,299061.0
2020-12-14 12:00:00,50.76,50.78,50.67,50.78,306459.0,45.883,45.9011,45.8016,45.9011,306459.0
2020-12-14 12:10:00,50.78,50.79,50.66,50.68,240421.0,45.9011,45.9101,45.7926,45.8107,240421.0
2020-12-14 12:20:00,50.68,50.86,50.67,50.85,301865.0,45.8107,45.9734,45.8016,45.9643,301865.0
2020-12-14 12:30:00,50.85,50.86,50.7,50.71,256906.0,45.9643,45.9734,45.8287,45.8378,256906.0
2020-12-14 12:40:00,50.72,50.72,50.52,50.55,469724.0,45.8468,45.8468,45.666,45.6932,469724.0
2020-12-14 12:50:00,50.54,50.63,50.53,50.58,230878.0,45.6841,45.7655,45.6751,45.7203,230878.0
2020-12-14 13:00:00,50.58,50.68,50.55,50.58,253692.0,45.7203,45.8107,45.6932,45.7203,253692.0
2020-12-14 13:10:00,50.58,50.62,50.51,50.57,210151.0,45.7203,45.7564,45.657,45.7112,210151.0
2020-12-14 13:20:00,50.58,50.62,50.55,50.57,171403.0,45.7203,45.7564,45.6932,45.7112,171403.0
2020-12-14 13:30:00,50.57,50.68,50.56,50.68,169115.0,45.7112,45.8107,45.7022,45.8107,169115.0
2020-12-14 13:40:00,50.67,50.73,50.65,50.7,318232.0,45.8016,45.8559,45.7836,45.8287,318232.0
2020-12-14 13:50:00,50.71,50.81,50.7,50.8,333066.0,45.8378,45.9282,45.8287,45.9191,333066.0
2020-12-14 14:00:00,50.79,50.91,50.76,50.89,335604.0,45.9101,46.0186,45.883,46.0005,335604.0
2020-12-14 14:10:00,50.89,50.9,50.71,50.79,343736.0,46.0005,46.0095,45.8378,45.9101,343736.0
2020-12-14 14:20:00,50.78,50.84,50.75,50.83,250856.0,45.9011,45.9553,45.8739,45.9463,250856.0
2020-12-14 14:30:00,50.83,50.84,50.66,50.71,376798.0,45.9463,45.9553,45.7926,45.8378,376798.0
2020-12-14 14:40:00,50.72,50.82,50.7,50.81,280656.0,45.8468,45.9372,45.8287,45.9282,280656.0
2020-12-14 14:50:00,50.82,50.95,50.78,50.9,397801.0,45.9372,46.0547,45.9011,46.0095,397801.0
2020-12-14 15:00:00,50.91,50.92,50.85,50.92,332467.0,46.0186,46.0276,45.9643,46.0276,332467.0
2020-12-14 15:10:00,50.92,50.99,50.91,50.93,441568.0,46.0276,46.0909,46.0186,46.0367,441568.0
2020-12-14 15:20:00,50.93,50.97,50.79,50.8,595640.0,46.0367,46.0728,45.9101,45.9191,595640.0
2020-12-14 15:30:00,50.79,50.82,50.59,50.62,660461.0,45.9101,45.9372,45.7293,45.7564,660461.0
2020-12-14 15:40:00,50.62,50.64,50.5,50.54,926980.0,45.7564,45.7745,45.648,45.6841,926980.0
2020-12-14 15:50:00,50.55,50.62,50.41,50.45,2151546.0,45.6932,45.7564,45.5666,45.6028,2151546.0
2020-12-15 09:30:00,50.97,51.01,50.6,50.77,1264070.0,46.0728,46.109,45.7384,45.892,1264070.0
2020-12-15 09:40:00,50.76,50.77,50.61,50.71,662743.0,45.883,45.892,45.7474,45.8378,662743.0
2020-12-15 09:50:00,50.71,50.74,50.5,50.65,867996.0,45.8378,45.8649,45.648,45.7836,867996.0
2020-12-15 10:00:00,50.65,50.72,50.52,50.52,619146.0,45.7836,45.8468,45.666,45.666,619146.0
2020-12-15 10:10:00,50.52,50.66,50.51,50.62,565382.0,45.666,45.7926,45.657,45.7564,565382.0
2020-12-15 10:20:00,50.61,50.62,50.51,50.54,539753.0,45.7474,45.7564,45.657,45.6841,539753.0
2020-12-15 10:30:00,50.55,50.57,50.36,50.37,567302.0,45.6932,45.7112,45.5214,45.5305,567302.0
2020-12-15 10:40:00,50.37,50.6,50.36,50.6,330469.0,45.5305,45.7384,45.5214,45.7384,330469.0
2020-12-15 10:50:00,50.6,50.64,50.54,50.58,354560.0,45.7384,45.7745,45.6841,45.7203,354560.0
2020-12-15 11:00:00,50.58,50.59,50.33,50.42,400562.0,45.7203,45.7293,45.4943,45.5757,400562.0
2020-12-15 11:10:00,50.42,50.49,50.4,50.45,322000.0,45.5757,45.6389,45.5576,45.6028,322000.0
2020-12-15 11:20:00,50.45,50.46,50.23,50.32,583258.0,45.6028,45.6118,45.4039,45.4853,583258.0
2020-12-15 11:30:00,50.31,50.41,50.26,50.41,434176.0,45.4762,45.5666,45.431,45.5666,434176.0
2020-12-15 11:40:00,50.4,50.41,50.28,50.3,345681.0,45.5576,45.5666,45.4491,45.4672,345681.0
2020-12-15 11:50:00,50.3,50.34,50.21,50.33,401214.0,45.4672,45.5033,45.3858,45.4943,401214.0
2020-12-15 12:00:00,50.34,50.4,50.33,50.38,295470.0,45.5033,45.5576,45.4943,45.5395,295470.0
2020-12-15 12:10:00,50.38,50.52,50.34,50.47,400298.0,45.5395,45.666,45.5033,45.6208,400298.0
2020-12-15 12:20:00,50.48,50.53,50.42,50.46,398473.0,45.6299,45.6751,45.5757,45.6118,398473.0
2020-12-15 12:30:00,50.46,50.49,50.41,50.42,390190.0,45.6118,45.6389,45.5666,45.5757,390190.0
2020-12-15 12:40:00,50.41,50.45,50.35,50.37,427126.0,45.5666,45.6028,45.5124,45.5305,427126.0
2020-12-15 12:50:00,50.37,50.41,50.32,50.4,323700.0,45.5305,45.5666,45.4853,45.5576,323700.0
2020-12-15 13:00:00,50.4,50.45,50.37,50.43,334857.0,45.5576,45.6028,45.5305,45.5847,334857.0
2020-12-15 13:10:00,50.43,50.43,50.34,50.39,300901.0,45.5847,45.5847,45.5033,45.5485,300901.0
2020-12-15 13:20:00,50.39,50.41,50.35,50.36,367145.0,45.5485,45.5666,45.5124,45.5214,367145.0
2020-12-15 13:30:00,50.36,50.41,50.35,50.39,298947.0,45.5214,45.5666,45.5124,45.5485,298947.0
2020-12-15 13:40:00,50.39,50.43,50.36,50.43,240568.0,45.5485,45.5847,45.5214,45.5847,240568.0
2020-12-15 13:50:00,50.43,50.44,50.36,50.38,325680.0,45.5847,45.5937,45.5214,45.5395,325680.0
2020-12-15 14:00:00,50.38,50.38,50.28,50.34,310907.0,45.5395,45.5395,45.4491,45.5033,310907.0
2020-12-15 14:10:00,50.35,50.47,50.34,50.4,333944.0,45.5124,45.6208,45.5033,45.5576,333944.0
2020-12-15 14:20:00,50.41,50.43,50.32,50.35,418354.0,45.5666,45.5847,45.4853,45.5124,418354.0
2020-12-15 14:30:00,50.36,50.42,50.35,50.38,229823.0,45.5214,45.5757,45.5124,45.5395,229823.0
2020-12-15 14:40:00,50.38,50.48,50.37,50.48,306482.0,45.5395,45.6299,45.5305,45.6299,306482.0
2020-12-15 14:50:00,50.47,50.52,50.42,50.52,403164.0,45.6208,45.666,45.5757,45.666,403164.0
2020-12-15 15:00:00,50.52,50.6,50.52,50.56,494300.0,45.666,45.7384,45.666,45.7022,494300.0
2020-12-15 15:10:00,50.56,50.59,50.55,50.56,388803.0,45.7022,45.7293,45.6932,45.7022,388803.0
2020-12-15 15:20:00,50.56,50.64,50.55,50.61,508353.0,45.7022,45.7745,45.6932,45.7474,508353.0
2020-12-15 15:30:00,50.61,50.69,50.58,50.67,576936.0,45.7474,45.8197,45.7203,45.8016,576936.0
2020-12-15 15:40:00,50.67,50.7,50.63,50.65,536331.0,45.8016,45.8287,45.7655,45.7836,536331.0
2020-12-15 15:50:00,50.64,50.68,50.57,50.67,1147020.0,45.7745,45.8107,45.7112,45.8016,1147020.0
2020-12-16 09:30:00,50.71,50.94,50.69,50.84,1151141.0,45.8378,46.0457,45.8197,45.9553,1151141.0
2020-12-16 09:40:00,50.84,50.87,50.68,50.77,565108.0,45.9553,45.9824,45.8107,45.892,565108.0
2020-12-16 09:50:00,50.78,50.89,50.76,50.89,487711.0,45.9011,46.0005,45.883,46.0005,487711.0
2020-12-16 10:00:00,50.88,50.99,50.88,50.95,519003.0,45.9915,46.0909,45.9915,46.0547,519003.0
2020-12-16 10:10:00,50.95,51.0,50.89,50.98,358044.0,46.0547,46.0999,46.0005,46.0818,358044.0
2020-12-16 10:20:00,50.98,51.01,50.8,50.83,565103.0,46.0818,46.109,45.9191,45.9463,565103.0
2020-12-16 10:30:00,50.84,50.86,50.73,50.77,400390.0,45.9553,45.9734,45.8559,45.892,400390.0
2020-12-16 10:40:00,50.77,50.85,50.76,50.83,319962.0,45.892,45.9643,45.883,45.9463,319962.0
2020-12-16 10:50:00,50.83,50.93,50.82,50.83,308521.0,45.9463,46.0367,45.9372,45.9463,308521.0
2020-12-16 11:00:00,50.83,50.88,50.82,50.85,276934.0,45.9463,45.9915,45.9372,45.9643,276934.0
2020-12-16 11:10:00,50.86,50.9,50.8,50.9,434087.0,45.9734,46.0095,45.9191,46.0095,434087.0
2020-12-16 11:20:00,50.9,51.07,50.84,51.06,450489.0,46.0095,46.1632,45.9553,46.1542,450489.0
2020-12-16 11:30:00,51.05,51.14,51.0,51.04,740646.0,46.1451,46.2265,46.0999,46.1361,740646.0
2020-12-16 11:40:00,51.04,51.06,51.01,51.03,280648.0,46.1361,46.1542,46.109,46.127,280648.0
2020-12-16 11:50:00,51.03,51.17,51.02,51.12,493496.0,46.127,46.2536,46.118,46.2084,493496.0
2020-12-16 12:00:00,51.12,51.14,51.08,51.13,247572.0,46.2084,46.2265,46.1722,46.2174,247572.0
2020-12-16 12:10:00,51.14,51.23,51.12,51.21,436033.0,46.2265,46.3078,46.2084,46.2897,436033.0
2020-12-16 12:20:00,51.21,51.21,51.05,51.1,271717.0,46.2897,46.2897,46.1451,46.1903,271717.0
2020-12-16 12:30:00,51.09,51.1,50.97,51.06,269389.0,46.1813,46.1903,46.0728,46.1542,269389.0
2020-12-16 12:40:00,51.06,51.07,51.01,51.01,215438.0,46.1542,46.1632,46.109,46.109,215438.0
2020-12-16 12:50:00,51.01,51.04,50.96,51.04,233321.0,46.109,46.1361,46.0638,46.1361,233321.0
2020-12-16 13:00:00,51.04,51.04,50.91,50.91,222940.0,46.1361,46.1361,46.0186,46.0186,222940.0
2020-12-16 13:10:00,50.91,51.01,50.9,50.98,250977.0,46.0186,46.109,46.0095,46.0818,250977.0
2020-12-16 13:20:00,50.98,51.05,50.96,50.98,237051.0,46.0818,46.1451,46.0638,46.0818,237051.0
2020-12-16 13:30:00,50.99,51.02,50.94,50.95,141651.0,46.0909,46.118,46.0457,46.0547,141651.0
2020-12-16 13:40:00,50.95,51.0,50.91,50.94,348030.0,46.0547,46.0999,46.0186,46.0457,348030.0
2020-12-16 13:50:00,50.94,51.0,50.89,50.99,324292.0,46.0457,46.0999,46.0005,46.0909,324292.0
2020-12-16 14:00:00,51.0,51.06,50.95,50.98,543807.0,46.0999,46.1542,46.0547,46.0818,543807.0
2020-12-16 14:10:00,50.98,51.02,50.93,51.0,435083.0,46.0818,46.118,46.0367,46.0999,435083.0
2020-12-16 14:20:00,51.0,51.1,50.98,51.1,274569.0,46.0999,46.1903,46.0818,46.1903,274569.0
2020-12-16 14:30:00,51.09,51.36,51.09,51.35,678553.0,46.1813,46.4253,46.1813,46.4163,678553.0
2020-12-16 14:40:00,51.36,51.38,51.3,51.34,511947.0,46.4253,46.4434,46.3711,46.4073,511947.0
2020-12-16 14:50:00,51.35,51.41,51.33,51.35,421161.0,46.4163,46.4705,46.3982,46.4163,421161.0
2020-12-16 15:00:00,51.35,51.38,51.34,51.35,354655.0,46.4163,46.4434,46.4073,46.4163,354655.0
2020-12-16 15:10:00,51.35,51.37,51.27,51.28,698984.0,46.4163,46.4344,46.344,46.353,698984.0
2020-12-16 15:20:00,51.28,51.33,51.25,51.32,699697.0,46.353,46.3982,46.3259,46.3892,699697.0
2020-12-16 15:30:00,51.33,51.46,51.32,51.35,807198.0,46.3982,46.5157,46.3892,46.4163,807198.0
2020-12-16 15:40:00,51.35,51.36,51.28,51.29,692924.0,46.4163,46.4253,46.353,46.3621,692924.0
2020-12-16 15:50:00,51.29,51.29,51.05,51.12,2171683.0,46.3621,46.3621,46.1451,46.2084,2171683.0
2020-12-17 09:30:00,51.2,51.32,50.71,50.77,1162300.0,46.2807,46.3892,45.8378,45.892,1162300.0
2020-12-17 09:40:00,50.77,50.78,50.54,50.58,503678.0,45.892,45.9011,45.6841,45.7203,503678.0
2020-12-17 09:50:00,50.58,50.67,50.38,50.4,631538.0,45.7203,45.8016,45.5395,45.5576,631538.0
2020-12-17 10:00:00,50.41,50.53,50.36,50.52,535366.0,45.5666,45.6751,45.5214,45.666,535366.0
2020-12-17 10:10:00,50.51,50.52,50.39,50.43,321559.0,45.657,45.666,45.5485,45.5847,321559.0
2020-12-17 10:20:00,50.44,50.49,50.39,50.48,321845.0,45.5937,45.6389,45.5485,45.6299,321845.0
2020-12-17 10:30:00,50.48,50.53,50.4,50.41,287162.0,45.6299,45.6751,45.5576,45.5666,287162.0
2020-12-17 10:40:00,50.42,50.43,50.28,50.36,665071.0,45.5757,45.5847,45.4491,45.5214,665071.0
2020-12-17 10:50:00,50.37,50.38,50.29,50.31,253444.0,45.5305,45.5395,45.4581,45.4762,253444.0
2020-12-17 11:00:00,50.3,50.33,50.28,50.32,258606.0,45.4672,45.4943,45.4491,45.4853,258606.0
2020-12-17 11:10:00,50.32,50.4,50.31,50.31,338912.0,45.4853,45.5576,45.4762,45.4762,338912.0
2020-12-17 11:20:00,50.32,50.32,50.22,50.28,407881.0,45.4853,45.4853,45.3949,45.4491,407881.0
2020-12-17 11:30:00,50.28,50.43,50.24,50.32,410454.0,45.4491,45.5847,45.4129,45.4853,410454.0
2020-12-17 11:40:00,50.31,50.36,50.28,50.33,249897.0,45.4762,45.5214,45.4491,45.4943,249897.0
2020-12-17 11:50:00,50.34,50.38,50.25,50.38,293448.0,45.5033,45.5395,45.422,45.5395,293448.0
2020-12-17 12:00:00,50.38,50.4,50.33,50.35,217547.0,45.5395,45.5576,45.4943,45.5124,217547.0
2020-12-17 12:10:00,50.36,50.36,50.28,50.33,226700.0,45.5214,45.5214,45.4491,45.4943,226700.0
2020-12-17 12:20:00,50.33,50.39,50.31,50.38,189957.0,45.4943,45.5485,45.4762,45.5395,189957.0
2020-12-17 12:30:00,50.38,50.38,50.32,50.36,174567.0,45.5395,45.5395,45.4853,45.5214,174567.0
2020-12-17 12:40:00,50.36,50.41,50.34,50.41,188535.0,45.5214,45.5666,45.5033,45.5666,188535.0
2020-12-17 12:50:00,50.41,50.43,50.36,50.4,208234.0,45.5666,45.5847,45.5214,45.5576,208234.0
2020-12-17 13:00:00,50.41,50.48,50.4,50.43,242768.0,45.5666,45.6299,45.5576,45.5847,242768.0
2020-12-17 13:10:00,50.44,50.44,50.39,50.42,217329.0,45.5937,45.5937,45.5485,45.5757,217329.0
2020-12-17 13:20:00,50.41,50.48,50.41,50.45,258087.0,45.5666,45.6299,45.5666,45.6028,258087.0
2020-12-17 13:30:00,50.45,50.46,50.38,50.4,208246.0,45.6028,45.6118,45.5395,45.5576,208246.0
2020-12-17 13:40:00,50.4,50.4,50.35,50.39,268744.0,45.5576,45.5576,45.5124,45.5485,268744.0
2020-12-17 13:50:00,50.38,50.41,50.36,50.41,221901.0,45.5395,45.5666,45.5214,45.5666,221901.0
2020-12-17 14:00:00,50.4,50.42,50.35,50.41,240060.0,45.5576,45.5757,45.5124,45.5666,240060.0
2020-12-17 14:10:00,50.41,50.44,50.4,50.43,284860.0,45.5666,45.5937,45.5576,45.5847,284860.0
2020-12-17 14:20:00,50.42,50.46,50.41,50.41,270431.0,45.5757,45.6118,45.5666,45.5666,270431.0
2020-12-17 14:30:00,50.41,50.43,50.37,50.38,284573.0,45.5666,45.5847,45.5305,45.5395,284573.0
2020-12-17 14:40:00,50.37,50.42,50.35,50.37,400346.0,45.5305,45.5757,45.5124,45.5305,400346.0
2020-12-17 14:50:00,50.37,50.42,50.36,50.4,277107.0,45.5305,45.5757,45.5214,45.5576,277107.0
2020-12-17 15:00:00,50.41,50.46,50.4,50.45,339799.0,45.5666,45.6118,45.5576,45.6028,339799.0
2020-12-17 15:10:00,50.46,50.55,50.44,50.48,336303.0,45.6118,45.6932,45.5937,45.6299,336303.0
2020-12-17 15:20:00,50.49,50.56,50.48,50.53,301170.0,45.6389,45.7022,45.6299,45.6751,301170.0
2020-12-17 15:30:00,50.53,50.56,50.45,50.53,495326.0,45.6751,45.7022,45.6028,45.6751,495326.0
2020-12-17 15:40:00,50.53,50.56,50.48,50.48,440655.0,45.6751,45.7022,45.6299,45.6299,440655.0
2020-12-17 15:50:00,50.49,50.67,50.48,50.66,1499563.0,45.6389,45.8016,45.6299,45.7926,1499563.0
2020-12-18 09:30:00,50.56,50.68,50.39,50.39,4615342.0,45.7022,45.8107,45.5485,45.5485,4615342.0
2020-12-18 09:40:00,50.4,50.41,50.16,50.16,811521.0,45.5576,45.5666,45.3406,45.3406,811521.0
2020-12-18 09:50:00,50.16,50.21,49.98,49.99,970971.0,45.3406,45.3858,45.1779,45.187,970971.0
2020-12-18 10:00:00,49.98,50.13,49.98,50.02,538258.0,45.1779,45.3135,45.1779,45.2141,538258.0
2020-12-18 10:10:00,50.01,50.02,49.85,49.87,838198.0,45.205,45.2141,45.0604,45.0785,838198.0
2020-12-18 10:20:00,49.87,49.89,49.64,49.65,1029727.0,45.0785,45.0966,44.8706,44.8796,1029727.0
2020-12-18 10:30:00,49.65,49.66,49.43,49.44,1497458.0,44.8796,44.8887,44.6808,44.6898,1497458.0
2020-12-18 10:40:00,49.44,49.5,49.32,49.43,1032071.0,44.6898,44.744,44.5813,44.6808,1032071.0
2020-12-18 10:50:00,49.43,49.44,49.37,49.4,462600.0,44.6808,44.6898,44.6265,44.6537,462600.0
2020-12-18 11:00:00,49.41,49.54,49.38,49.48,737113.0,44.6627,44.7802,44.6356,44.726,737113.0
2020-12-18 11:10:00,49.48,49.48,49.14,49.23,1075337.0,44.726,44.726,44.4186,44.5,1075337.0
2020-12-18 11:20:00,49.24,49.41,49.12,49.38,740718.0,44.509,44.6627,44.4006,44.6356,740718.0
2020-12-18 11:30:00,49.38,49.47,49.3,49.46,429287.0,44.6356,44.7169,44.5633,44.7079,429287.0
2020-12-18 11:40:00,49.46,49.52,49.41,49.42,457933.0,44.7079,44.7621,44.6627,44.6717,457933.0
2020-12-18 11:50:00,49.43,49.43,49.33,49.37,411092.0,44.6808,44.6808,44.5904,44.6265,411092.0
2020-12-18 12:00:00,49.38,49.42,49.3,49.3,401177.0,44.6356,44.6717,44.5633,44.5633,401177.0
2020-12-18 12:10:00,49.3,49.44,49.29,49.4,371171.0,44.5633,44.6898,44.5542,44.6537,371171.0
2020-12-18 12:20:00,49.39,49.44,49.38,49.4,346989.0,44.6446,44.6898,44.6356,44.6537,346989.0
2020-12-18 12:30:00,49.4,49.45,49.33,49.34,465910.0,44.6537,44.6988,44.5904,44.5994,465910.0
2020-12-18 12:40:00,49.34,49.34,49.2,49.22,620732.0,44.5994,44.5994,44.4729,44.4909,620732.0
2020-12-18 12:50:00,49.22,49.24,49.06,49.13,874076.0,44.4909,44.509,44.3463,44.4096,874076.0
2020-12-18 13:00:00,49.14,49.17,49.07,49.08,632665.0,44.4186,44.4458,44.3554,44.3644,632665.0
2020-12-18 13:10:00,49.08,49.16,49.06,49.14,487336.0,44.3644,44.4367,44.3463,44.4186,487336.0
2020-12-18 13:20:00,49.14,49.21,49.05,49.18,530779.0,44.4186,44.4819,44.3373,44.4548,530779.0
2020-12-18 13:30:00,49.19,49.22,49.05,49.05,540178.0,44.4638,44.4909,44.3373,44.3373,540178.0
2020-12-18 13:40:00,49.05,49.07,48.97,48.98,938817.0,44.3373,44.3554,44.265,44.274,938817.0
2020-12-18 13:50:00,48.97,48.99,48.86,48.91,763021.0,44.265,44.283,44.1655,44.2107,763021.0
2020-12-18 14:00:00,48.91,48.94,48.83,48.92,834107.0,44.2107,44.2378,44.1384,44.2198,834107.0
2020-12-18 14:10:00,48.91,48.93,48.84,48.91,653161.0,44.2107,44.2288,44.1475,44.2107,653161.0
2020-12-18 14:20:00,48.91,48.94,48.85,48.93,454723.0,44.2107,44.2378,44.1565,44.2288,454723.0
2020-12-18 14:30:00,48.93,49.0,48.92,48.97,510995.0,44.2288,44.2921,44.2198,44.265,510995.0
2020-12-18 14:40:00,48.97,49.05,48.95,49.04,655073.0,44.265,44.3373,44.2469,44.3282,655073.0
2020-12-18 14:50:00,49.03,49.04,48.93,49.0,569281.0,44.3192,44.3282,44.2288,44.2921,569281.0
2020-12-18 15:00:00,49.0,49.01,48.91,48.93,565677.0,44.2921,44.3011,44.2107,44.2288,565677.0
2020-12-18 15:10:00,48.93,48.94,48.83,48.84,752938.0,44.2288,44.2378,44.1384,44.1475,752938.0
2020-12-18 15:20:00,48.84,48.85,47.28,47.55,7175954.0,44.1475,44.1565,42.7373,42.9814,7175954.0
2020-12-18 15:30:00,47.55,48.15,47.4,47.4,5327539.0,42.9814,43.5238,42.8458,42.8458,5327539.0
2020-12-18 15:40:00,47.41,47.68,47.28,47.35,4477582.0,42.8549,43.0989,42.7373,42.8006,4477582.0
2020-12-18 15:50:00,47.35,47.73,47.11,47.46,11140688.0,42.8006,43.1441,42.5837,42.9,11140688.0
2020-12-21 09:30:00,46.3,46.45,45.63,46.15,4681617.0,41.8515,41.9871,41.2459,41.7159,4681617.0
2020-12-21 09:40:00,46.16,46.22,45.59,46.21,2602001.0,41.725,41.7792,41.2097,41.7701,2602001.0
2020-12-21 09:50:00,46.2,46.23,45.75,45.75,1603268.0,41.7611,41.7882,41.3543,41.3543,1603268.0
2020-12-21 10:00:00,45.76,45.76,45.45,45.55,1796460.0,41.3634,41.3634,41.0832,41.1736,1796460.0
2020-12-21 10:10:00,45.55,45.68,45.42,45.48,1765337.0,41.1736,41.2911,41.0561,41.1103,1765337.0
2020-12-21 10:20:00,45.48,45.76,45.41,45.41,1481987.0,41.1103,41.3634,41.047,41.047,1481987.0
2020-12-21 10:30:00,45.41,45.46,45.32,45.37,1490789.0,41.047,41.0922,40.9657,41.0109,1490789.0
2020-12-21 10:40:00,45.37,45.45,45.31,45.39,1622539.0,41.0109,41.0832,40.9566,41.0289,1622539.0
2020-12-21 10:50:00,45.38,45.64,45.38,45.57,1146434.0,41.0199,41.2549,41.0199,41.1916,1146434.0
2020-12-21 11:00:00,45.56,45.59,45.41,45.48,1244156.0,41.1826,41.2097,41.047,41.1103,1244156.0
2020-12-21 11:10:00,45.48,45.5,45.33,45.38,1237618.0,41.1103,41.1284,40.9747,41.0199,1237618.0
2020-12-21 11:20:00,45.38,45.41,45.24,45.39,1374972.0,41.0199,41.047,40.8933,41.0289,1374972.0
2020-12-21 11:30:00,45.38,45.49,45.3,45.48,1056044.0,41.0199,41.1193,40.9476,41.1103,1056044.0
2020-12-21 11:40:00,45.47,45.49,45.4,45.43,834844.0,41.1012,41.1193,41.038,41.0651,834844.0
2020-12-21 11:50:00,45.43,45.46,45.34,45.36,732254.0,41.0651,41.0922,40.9837,41.0018,732254.0
2020-12-21 12:00:00,45.36,45.65,45.33,45.64,1056869.0,41.0018,41.264,40.9747,41.2549,1056869.0
2020-12-21 12:10:00,45.63,45.7,45.54,45.65,1080179.0,41.2459,41.3091,41.1645,41.264,1080179.0
2020-12-21 12:20:00,45.65,45.7,45.54,45.68,617921.0,41.264,41.3091,41.1645,41.2911,617921.0
2020-12-21 12:30:00,45.7,45.88,45.69,45.84,854596.0,41.3091,41.4719,41.3001,41.4357,854596.0
2020-12-21 12:40:00,45.85,45.95,45.82,45.93,779012.0,41.4447,41.5351,41.4176,41.5171,779012.0
2020-12-21 12:50:00,45.93,46.12,45.92,46.02,1061709.0,41.5171,41.6888,41.508,41.5984,1061709.0
2020-12-21 13:00:00,46.02,46.07,45.96,46.05,606718.0,41.5984,41.6436,41.5442,41.6255,606718.0
2020-12-21 13:10:00,46.05,46.12,46.01,46.1,553888.0,41.6255,41.6888,41.5894,41.6707,553888.0
2020-12-21 13:20:00,46.1,46.1,46.02,46.09,523158.0,41.6707,41.6707,41.5984,41.6617,523158.0
2020-12-21 13:30:00,46.09,46.15,46.07,46.08,410000.0,41.6617,41.7159,41.6436,41.6526,410000.0
2020-12-21 13:40:00,46.08,46.15,46.04,46.07,629151.0,41.6526,41.7159,41.6165,41.6436,629151.0
2020-12-21 13:50:00,46.07,46.18,46.06,46.16,409631.0,41.6436,41.743,41.6346,41.725,409631.0
2020-12-21 14:00:00,46.16,46.17,46.11,46.12,423951.0,41.725,41.734,41.6798,41.6888,423951.0
2020-12-21 14:10:00,46.12,46.29,46.12,46.28,622146.0,41.6888,41.8425,41.6888,41.8334,622146.0
2020-12-21 14:20:00,46.27,46.32,46.2,46.29,415274.0,41.8244,41.8696,41.7611,41.8425,415274.0
2020-12-21 14:30:00,46.3,46.35,46.24,46.29,459832.0,41.8515,41.8967,41.7973,41.8425,459832.0
2020-12-21 14:40:00,46.29,46.35,46.2,46.21,496664.0,41.8425,41.8967,41.7611,41.7701,496664.0
2020-12-21 14:50:00,46.2,46.28,46.17,46.18,362030.0,41.7611,41.8334,41.734,41.743,362030.0
2020-12-21 15:00:00,46.18,46.21,46.04,46.07,560131.0,41.743,41.7701,41.6165,41.6436,560131.0
2020-12-21 15:10:00,46.07,46.2,46.05,46.1,507168.0,41.6436,41.7611,41.6255,41.6707,507168.0
2020-12-21 15:20:00,46.1,46.12,46.01,46.07,673370.0,41.6707,41.6888,41.5894,41.6436,673370.0
2020-12-21 15:30:00,46.07,46.13,46.0,46.13,854987.0,41.6436,41.6978,41.5803,41.6978,854987.0
2020-12-21 15:40:00,46.13,46.17,46.02,46.1,904817.0,41.6978,41.734,41.5984,41.6707,904817.0
2020-12-21 15:50:00,46.09,46.43,46.03,46.39,3680944.0,41.6617,41.969,41.6074,41.9329,3680944.0
2020-12-22 09:30:00,46.28,46.34,45.84,46.11,1839468.0,41.8334,41.8877,41.4357,41.6798,1839468.0
2020-12-22 09:40:00,46.11,46.19,45.94,45.98,1074688.0,41.6798,41.7521,41.5261,41.5622,1074688.0
2020-12-22 09:50:00,45.98,46.01,45.91,45.99,765542.0,41.5622,41.5894,41.499,41.5713,765542.0
2020-12-22 10:00:00,45.98,46.07,45.87,45.96,673630.0,41.5622,41.6436,41.4628,41.5442,673630.0
2020-12-22 10:10:00,45.96,45.96,45.77,45.89,625532.0,41.5442,41.5442,41.3724,41.4809,625532.0
2020-12-22 10:20:00,45.89,45.92,45.76,45.91,831499.0,41.4809,41.508,41.3634,41.499,831499.0
2020-12-22 10:30:00,45.9,46.08,45.88,46.08,976208.0,41.4899,41.6526,41.4719,41.6526,976208.0
2020-12-22 10:40:00,46.07,46.11,45.95,45.95,509387.0,41.6436,41.6798,41.5351,41.5351,509387.0
2020-12-22 10:50:00,45.96,46.0,45.88,46.0,393621.0,41.5442,41.5803,41.4719,41.5803,393621.0
2020-12-22 11:00:00,46.0,46.09,45.93,46.08,482614.0,41.5803,41.6617,41.5171,41.6526,482614.0
2020-12-22 11:10:00,46.08,46.12,46.01,46.12,546509.0,41.6526,41.6888,41.5894,41.6888,546509.0
2020-12-22 11:20:00,46.12,46.15,46.07,46.12,512314.0,41.6888,41.7159,41.6436,41.6888,512314.0
2020-12-22 11:30:00,46.12,46.14,45.95,46.09,660575.0,41.6888,41.7069,41.5351,41.6617,660575.0
2020-12-22 11:40:00,46.1,46.11,45.97,46.02,392671.0,41.6707,41.6798,41.5532,41.5984,392671.0
2020-12-22 11:50:00,46.02,46.08,46.0,46.08,432891.0,41.5984,41.6526,41.5803,41.6526,432891.0
2020-12-22 12:00:00,46.07,46.1,46.02,46.04,333828.0,41.6436,41.6707,41.5984,41.6165,333828.0
2020-12-22 12:10:00,46.03,46.1,46.01,46.08,338608.0,41.6074,41.6707,41.5894,41.6526,338608.0
2020-12-22 12:20:00,46.08,46.1,45.96,45.96,329081.0,41.6526,41.6707,41.5442,41.5442,329081.0
2020-12-22 12:30:00,45.96,45.97,45.89,45.91,283101.0,41.5442,41.5532,41.4809,41.499,283101.0
2020-12-22 12:40:00,45.91,45.99,45.91,45.94,231163.0,41.499,41.5713,41.499,41.5261,231163.0
2020-12-22 12:50:00,45.94,46.02,45.9,45.99,363281.0,41.5261,41.5984,41.4899,41.5713,363281.0
2020-12-22 13:00:00,46.0,46.01,45.96,45.98,274280.0,41.5803,41.5894,41.5442,41.5622,274280.0
2020-12-22 13:10:00,45.98,46.1,45.97,46.07,342554.0,41.5622,41.6707,41.5532,41.6436,342554.0
2020-12-22 13:20:00,46.07,46.08,46.01,46.06,302415.0,41.6436,41.6526,41.5894,41.6346,302415.0
2020-12-22 13:30:00,46.07,46.16,46.06,46.13,323700.0,41.6436,41.725,41.6346,41.6978,323700.0
2020-12-22 13:40:00,46.13,46.13,46.05,46.11,344271.0,41.6978,41.6978,41.6255,41.6798,344271.0
2020-12-22 13:50:00,46.11,46.15,46.07,46.09,497765.0,41.6798,41.7159,41.6436,41.6617,497765.0
2020-12-22 14:00:00,46.09,46.19,46.09,46.13,386322.0,41.6617,41.7521,41.6617,41.6978,386322.0
2020-12-22 14:10:00,46.13,46.21,46.11,46.14,898948.0,41.6978,41.7701,41.6798,41.7069,898948.0
2020-12-22 14:20:00,46.15,46.17,46.1,46.15,357207.0,41.7159,41.734,41.6707,41.7159,357207.0
2020-12-22 14:30:00,46.15,46.16,46.06,46.07,454140.0,41.7159,41.725,41.6346,41.6436,454140.0
2020-12-22 14:40:00,46.07,46.11,46.03,46.11,329062.0,41.6436,41.6798,41.6074,41.6798,329062.0
2020-12-22 14:50:00,46.11,46.11,46.04,46.05,221485.0,41.6798,41.6798,41.6165,41.6255,221485.0
2020-12-22 15:00:00,46.05,46.13,46.05,46.06,302962.0,41.6255,41.6978,41.6255,41.6346,302962.0
2020-12-22 15:10:00,46.06,46.12,46.05,46.09,376988.0,41.6346,41.6888,41.6255,41.6617,376988.0
2020-12-22 15:20:00,46.09,46.11,46.01,46.03,305899.0,41.6617,41.6798,41.5894,41.6074,305899.0
2020-12-22 15:30:00,46.03,46.1,46.01,46.07,464794.0,41.6074,41.6707,41.5894,41.6436,464794.0
2020-12-22 15:40:00,46.07,46.11,46.05,46.06,604117.0,41.6436,41.6798,41.6255,41.6346,604117.0
2020-12-22 15:50:00,46.05,46.2,45.98,46.19,2370037.0,41.6255,41.7611,41.5622,41.7521,2370037.0
2020-12-23 09:30:00,46.2,46.52,46.07,46.47,1066816.0,41.7611,42.0504,41.6436,42.0052,1066816.0
2020-12-23 09:40:00,46.47,46.79,46.45,46.71,965796.0,42.0052,42.2944,41.9871,42.2221,965796.0
2020-12-23 09:50:00,46.71,46.74,46.55,46.57,674693.0,42.2221,42.2492,42.0775,42.0956,674693.0
2020-12-23 10:00:00,46.57,46.75,46.5,46.61,764860.0,42.0956,42.2583,42.0323,42.1317,764860.0
2020-12-23 10:10:00,46.6,46.6,46.41,46.43,499799.0,42.1227,42.1227,41.9509,41.969,499799.0
2020-12-23 10:20:00,46.43,46.5,46.38,46.5,426416.0,41.969,42.0323,41.9238,42.0323,426416.0
2020-12-23 10:30:00,46.5,46.59,46.47,46.57,365772.0,42.0323,42.1136,42.0052,42.0956,365772.0
2020-12-23 10:40:00,46.57,46.57,46.46,46.48,364612.0,42.0956,42.0956,41.9961,42.0142,364612.0
2020-12-23 10:50:00,46.48,46.5,46.38,46.45,357985.0,42.0142,42.0323,41.9238,41.9871,357985.0
2020-12-23 11:00:00,46.45,46.58,46.44,46.49,551732.0,41.9871,42.1046,41.978,42.0232,551732.0
2020-12-23 11:10:00,46.48,46.54,46.44,46.47,247924.0,42.0142,42.0684,41.978,42.0052,247924.0
2020-12-23 11:20:00,46.47,46.51,46.45,46.47,245678.0,42.0052,42.0413,41.9871,42.0052,245678.0
2020-12-23 11:30:00,46.47,46.52,46.45,46.47,227485.0,42.0052,42.0504,41.9871,42.0052,227485.0
2020-12-23 11:40:00,46.48,46.54,46.47,46.51,278461.0,42.0142,42.0684,42.0052,42.0413,278461.0
2020-12-23 11:50:00,46.51,46.58,46.49,46.51,275577.0,42.0413,42.1046,42.0232,42.0413,275577.0
2020-12-23 12:00:00,46.52,46.55,46.41,46.43,194905.0,42.0504,42.0775,41.9509,41.969,194905.0
2020-12-23 12:10:00,46.42,46.46,46.4,46.4,197575.0,41.96,41.9961,41.9419,41.9419,197575.0
2020-12-23 12:20:00,46.4,46.41,46.33,46.33,224311.0,41.9419,41.9509,41.8786,41.8786,224311.0
2020-12-23 12:30:00,46.34,46.44,46.33,46.41,267661.0,41.8877,41.978,41.8786,41.9509,267661.0
2020-12-23 12:40:00,46.4,46.41,46.37,46.4,154169.0,41.9419,41.9509,41.9148,41.9419,154169.0
2020-12-23 12:50:00,46.39,46.48,46.37,46.46,238848.0,41.9329,42.0142,41.9148,41.9961,238848.0
2020-12-23 13:00:00,46.46,46.57,46.45,46.56,302506.0,41.9961,42.0956,41.9871,42.0865,302506.0
2020-12-23 13:10:00,46.57,46.66,46.54,46.65,285225.0,42.0956,42.1769,42.0684,42.1679,285225.0
2020-12-23 13:20:00,46.65,46.87,46.62,46.84,758714.0,42.1679,42.3667,42.1408,42.3396,758714.0
2020-12-23 13:30:00,46.84,46.94,46.78,46.94,482937.0,42.3396,42.43,42.2854,42.43,482937.0
2020-12-23 13:40:00,46.93,47.0,46.93,46.98,641456.0,42.421,42.4842,42.421,42.4662,641456.0
2020-12-23 13:50:00,46.99,47.0,46.91,46.99,313678.0,42.4752,42.4842,42.4029,42.4752,313678.0
2020-12-23 14:00:00,46.99,47.03,46.91,46.94,524389.0,42.4752,42.5114,42.4029,42.43,524389.0
2020-12-23 14:10:00,46.94,47.03,46.91,46.93,395762.0,42.43,42.5114,42.4029,42.421,395762.0
2020-12-23 14:20:00,46.92,46.97,46.91,46.91,261599.0,42.4119,42.4571,42.4029,42.4029,261599.0
2020-12-23 14:30:00,46.91,46.96,46.91,46.93,215026.0,42.4029,42.4481,42.4029,42.421,215026.0
2020-12-23 14:40:00,46.93,46.95,46.9,46.93,200859.0,42.421,42.439,42.3939,42.421,200859.0
2020-12-23 14:50:00,46.93,46.93,46.82,46.83,359132.0,42.421,42.421,42.3215,42.3306,359132.0
2020-12-23 15:00:00,46.83,46.87,46.75,46.77,299171.0,42.3306,42.3667,42.2583,42.2763,299171.0
2020-12-23 15:10:00,46.78,46.79,46.72,46.75,386568.0,42.2854,42.2944,42.2311,42.2583,386568.0
2020-12-23 15:20:00,46.75,46.76,46.66,46.68,470068.0,42.2583,42.2673,42.1769,42.195,470068.0
2020-12-23 15:30:00,46.69,46.74,46.68,46.71,474096.0,42.204,42.2492,42.195,42.2221,474096.0
2020-12-23 15:40:00,46.7,46.73,46.64,46.66,526330.0,42.2131,42.2402,42.1588,42.1769,526330.0
2020-12-23 15:50:00,46.65,46.65,46.52,46.57,1853649.0,42.1679,42.1679,42.0504,42.0956,1853649.0
2020-12-24 09:30:00,46.6,46.7,46.37,46.45,998692.0,42.1227,42.2131,41.9148,41.9871,998692.0
2020-12-24 09:40:00,46.45,46.53,46.4,46.41,417475.0,41.9871,42.0594,41.9419,41.9509,417475.0
2020-12-24 09:50:00,46.42,46.49,46.34,46.48,510299.0,41.96,42.0232,41.8877,42.0142,510299.0
2020-12-24 10:00:00,46.48,46.55,46.42,46.44,411366.0,42.0142,42.0775,41.96,41.978,411366.0
2020-12-24 10:10:00,46.44,46.5,46.41,46.48,372625.0,41.978,42.0323,41.9509,42.0142,372625.0
2020-12-24 10:20:00,46.48,46.63,46.48,46.59,407213.0,42.0142,42.1498,42.0142,42.1136,407213.0
2020-12-24 10:30:00,46.6,46.68,46.58,46.66,402771.0,42.1227,42.195,42.1046,42.1769,402771.0
2020-12-24 10:40:00,46.66,46.68,46.56,46.57,298882.0,42.1769,42.195,42.0865,42.0956,298882.0
2020-12-24 10:50:00,46.56,46.69,46.55,46.67,251879.0,42.0865,42.204,42.0775,42.186,251879.0
2020-12-24 11:00:00,46.66,46.73,46.62,46.71,333799.0,42.1769,42.2402,42.1408,42.2221,333799.0
2020-12-24 11:10:00,46.71,46.75,46.65,46.75,415332.0,42.2221,42.2583,42.1679,42.2583,415332.0
2020-12-24 11:20:00,46.75,46.81,46.72,46.74,331332.0,42.2583,42.3125,42.2311,42.2492,331332.0
2020-12-24 11:30:00,46.74,46.82,46.72,46.8,347040.0,42.2492,42.3215,42.2311,42.3035,347040.0
2020-12-24 11:40:00,46.8,46.87,46.75,46.82,337112.0,42.3035,42.3667,42.2583,42.3215,337112.0
2020-12-24 11:50:00,46.82,46.84,46.76,46.77,247472.0,42.3215,42.3396,42.2673,42.2763,247472.0
2020-12-24 12:00:00,46.77,46.85,46.73,46.84,381998.0,42.2763,42.3487,42.2402,42.3396,381998.0
2020-12-24 12:10:00,46.83,46.95,46.81,46.91,495613.0,42.3306,42.439,42.3125,42.4029,495613.0
2020-12-24 12:20:00,46.91,46.97,46.86,46.97,312836.0,42.4029,42.4571,42.3577,42.4571,312836.0
2020-12-24 12:30:00,46.97,47.01,46.91,46.98,478830.0,42.4571,42.4933,42.4029,42.4662,478830.0
2020-12-24 12:40:00,46.98,47.0,46.84,46.91,594328.0,42.4662,42.4842,42.3396,42.4029,594328.0
2020-12-24 12:50:00,46.92,47.09,46.9,47.07,1265068.0,42.4119,42.5656,42.3939,42.5475,1265068.0
2020-12-28 09:30:00,47.24,47.32,46.95,47.09,1159041.0,42.7012,42.7735,42.439,42.5656,1159041.0
2020-12-28 09:40:00,47.09,47.26,47.05,47.22,517040.0,42.5656,42.7193,42.5294,42.6831,517040.0
2020-12-28 09:50:00,47.22,47.34,47.13,47.14,475255.0,42.6831,42.7916,42.6018,42.6108,475255.0
2020-12-28 10:00:00,47.15,47.38,47.12,47.34,427241.0,42.6198,42.8277,42.5927,42.7916,427241.0
2020-12-28 10:10:00,47.33,47.64,47.27,47.53,868481.0,42.7825,43.0628,42.7283,42.9633,868481.0
2020-12-28 10:20:00,47.53,47.57,47.4,47.45,699427.0,42.9633,42.9995,42.8458,42.891,699427.0
2020-12-28 10:30:00,47.45,47.57,47.41,47.48,417174.0,42.891,42.9995,42.8549,42.9181,417174.0
2020-12-28 10:40:00,47.48,47.49,47.36,47.4,268609.0,42.9181,42.9272,42.8097,42.8458,268609.0
2020-12-28 10:50:00,47.4,47.49,47.38,47.46,373708.0,42.8458,42.9272,42.8277,42.9,373708.0
2020-12-28 11:00:00,47.47,47.48,47.31,47.34,315152.0,42.9091,42.9181,42.7645,42.7916,315152.0
2020-12-28 11:10:00,47.34,47.35,47.22,47.24,387809.0,42.7916,42.8006,42.6831,42.7012,387809.0
2020-12-28 11:20:00,47.23,47.25,47.11,47.14,340579.0,42.6921,42.7102,42.5837,42.6108,340579.0
2020-12-28 11:30:00,47.14,47.18,47.08,47.11,321595.0,42.6108,42.647,42.5566,42.5837,321595.0
2020-12-28 11:40:00,47.11,47.18,47.1,47.16,315183.0,42.5837,42.647,42.5746,42.6289,315183.0
2020-12-28 11:50:00,47.16,47.18,47.11,47.14,225696.0,42.6289,42.647,42.5837,42.6108,225696.0
2020-12-28 12:00:00,47.15,47.23,47.13,47.16,364613.0,42.6198,42.6921,42.6018,42.6289,364613.0
2020-12-28 12:10:00,47.16,47.2,47.11,47.16,211372.0,42.6289,42.665,42.5837,42.6289,211372.0
2020-12-28 12:20:00,47.16,47.16,47.03,47.05,234330.0,42.6289,42.6289,42.5114,42.5294,234330.0
2020-12-28 12:30:00,47.04,47.08,47.0,47.02,283852.0,42.5204,42.5566,42.4842,42.5023,283852.0
2020-12-28 12:40:00,47.01,47.11,47.01,47.08,271129.0,42.4933,42.5837,42.4933,42.5566,271129.0
2020-12-28 12:50:00,47.07,47.09,47.01,47.02,301873.0,42.5475,42.5656,42.4933,42.5023,301873.0
2020-12-28 13:00:00,47.03,47.07,46.96,47.03,393376.0,42.5114,42.5475,42.4481,42.5114,393376.0
2020-12-28 13:10:00,47.03,47.07,46.95,47.04,392600.0,42.5114,42.5475,42.439,42.5204,392600.0
2020-12-28 13:20:00,47.04,47.05,46.98,47.0,257953.0,42.5204,42.5294,42.4662,42.4842,257953.0
2020-12-28 13:30:00,47.0,47.03,46.96,46.97,230702.0,42.4842,42.5114,42.4481,42.4571,230702.0
2020-12-28 13:40:00,46.97,47.0,46.93,46.95,229312.0,42.4571,42.4842,42.421,42.439,229312.0
2020-12-28 13:50:00,46.95,46.95,46.89,46.93,291682.0,42.439,42.439,42.3848,42.421,291682.0
2020-12-28 14:00:00,46.93,46.94,46.87,46.92,269392.0,42.421,42.43,42.3667,42.4119,269392.0
2020-12-28 14:10:00,46.93,46.94,46.89,46.92,187361.0,42.421,42.43,42.3848,42.4119,187361.0
2020-12-28 14:20:00,46.91,46.93,46.86,46.91,251235.0,42.4029,42.421,42.3577,42.4029,251235.0
2020-12-28 14:30:00,46.91,47.01,46.86,46.98,387476.0,42.4029,42.4933,42.3577,42.4662,387476.0
2020-12-28 14:40:00,46.99,47.03,46.96,47.01,310596.0,42.4752,42.5114,42.4481,42.4933,310596.0
2020-12-28 14:50:00,47.01,47.05,46.96,46.98,396520.0,42.4933,42.5294,42.4481,42.4662,396520.0
2020-12-28 15:00:00,46.98,47.0,46.94,46.96,242403.0,42.4662,42.4842,42.43,42.4481,242403.0
2020-12-28 15:10:00,46.95,47.03,46.93,47.02,311193.0,42.439,42.5114,42.421,42.5023,311193.0
2020-12-28 15:20:00,47.02,47.04,46.97,47.02,344099.0,42.5023,42.5204,42.4571,42.5023,344099.0
2020-12-28 15:30:00,47.02,47.08,46.97,46.97,424910.0,42.5023,42.5566,42.4571,42.4571,424910.0
2020-12-28 15:40:00,46.97,47.0,46.94,46.97,506470.0,42.4571,42.4842,42.43,42.4571,506470.0
2020-12-28 15:50:00,46.97,47.1,46.95,47.08,1680362.0,42.4571,42.5746,42.439,42.5566,1680362.0
2020-12-29 09:30:00,47.19,47.23,46.91,47.04,927011.0,42.656,42.6921,42.4029,42.5204,927011.0
2020-12-29 09:40:00,47.04,47.34,47.01,47.32,562346.0,42.5204,42.7916,42.4933,42.7735,562346.0
2020-12-29 09:50:00,47.33,47.35,46.96,46.97,835532.0,42.7825,42.8006,42.4481,42.4571,835532.0
2020-12-29 10:00:00,46.98,47.27,46.96,47.09,507379.0,42.4662,42.7283,42.4481,42.5656,507379.0
2020-12-29 10:10:00,47.09,47.12,46.92,46.97,574688.0,42.5656,42.5927,42.4119,42.4571,574688.0
2020-12-29 10:20:00,46.96,47.03,46.92,46.93,350160.0,42.4481,42.5114,42.4119,42.421,350160.0
2020-12-29 10:30:00,46.92,46.95,46.85,46.93,391106.0,42.4119,42.439,42.3487,42.421,391106.0
2020-12-29 10:40:00,46.93,46.97,46.83,46.84,423327.0,42.421,42.4571,42.3306,42.3396,423327.0
2020-12-29 10:50:00,46.84,46.94,46.81,46.89,333016.0,42.3396,42.43,42.3125,42.3848,333016.0
2020-12-29 11:00:00,46.88,46.89,46.81,46.86,227719.0,42.3758,42.3848,42.3125,42.3577,227719.0
2020-12-29 11:10:00,46.85,46.89,46.75,46.82,380961.0,42.3487,42.3848,42.2583,42.3215,380961.0
2020-12-29 11:20:00,46.82,46.9,46.81,46.88,292877.0,42.3215,42.3939,42.3125,42.3758,292877.0
2020-12-29 11:30:00,46.88,46.9,46.79,46.8,242227.0,42.3758,42.3939,42.2944,42.3035,242227.0
2020-12-29 11:40:00,46.8,46.82,46.7,46.76,349622.0,42.3035,42.3215,42.2131,42.2673,349622.0
2020-12-29 11:50:00,46.76,46.79,46.7,46.7,212401.0,42.2673,42.2944,42.2131,42.2131,212401.0
2020-12-29 12:00:00,46.71,46.73,46.65,46.66,279231.0,42.2221,42.2402,42.1679,42.1769,279231.0
2020-12-29 12:10:00,46.67,46.67,46.54,46.58,396103.0,42.186,42.186,42.0684,42.1046,396103.0
2020-12-29 12:20:00,46.57,49.01,46.49,48.94,7100628.0,42.0956,44.3011,42.0232,44.2378,7100628.0
2020-12-29 12:30:00,48.95,50.67,48.21,49.66,15992837.0,44.2469,45.8016,43.578,44.8887,15992837.0
2020-12-29 12:40:00,49.65,49.8,49.12,49.74,8244162.0,44.8796,45.0152,44.4006,44.961,8244162.0
2020-12-29 12:50:00,49.75,49.99,49.35,49.41,4096883.0,44.97,45.187,44.6085,44.6627,4096883.0
2020-12-29 13:00:00,49.41,49.57,49.18,49.43,3180077.0,44.6627,44.8073,44.4548,44.6808,3180077.0
2020-12-29 13:10:00,49.43,49.56,48.73,48.99,3807955.0,44.6808,44.7983,44.048,44.283,3807955.0
2020-12-29 13:20:00,48.99,49.16,48.93,49.06,1853084.0,44.283,44.4367,44.2288,44.3463,1853084.0
2020-12-29 13:30:00,49.05,49.25,49.03,49.17,1466059.0,44.3373,44.5181,44.3192,44.4458,1466059.0
2020-12-29 13:40:00,49.18,49.31,49.1,49.28,1119105.0,44.4548,44.5723,44.3825,44.5452,1119105.0
2020-12-29 13:50:00,49.27,49.38,49.12,49.16,854754.0,44.5361,44.6356,44.4006,44.4367,854754.0
2020-12-29 14:00:00,49.16,49.21,48.97,49.05,1010226.0,44.4367,44.4819,44.265,44.3373,1010226.0
2020-12-29 14:10:00,49.05,49.15,48.97,49.05,844165.0,44.3373,44.4277,44.265,44.3373,844165.0
2020-12-29 14:20:00,49.05,49.1,49.0,49.06,705583.0,44.3373,44.3825,44.2921,44.3463,705583.0
2020-12-29 14:30:00,49.07,49.28,49.04,49.26,1544887.0,44.3554,44.5452,44.3282,44.5271,1544887.0
2020-12-29 14:40:00,49.26,49.41,49.16,49.41,1679262.0,44.5271,44.6627,44.4367,44.6627,1679262.0
2020-12-29 14:50:00,49.41,49.48,49.31,49.46,1396272.0,44.6627,44.726,44.5723,44.7079,1396272.0
2020-12-29 15:00:00,49.47,49.58,49.43,49.46,1716688.0,44.7169,44.8164,44.6808,44.7079,1716688.0
2020-12-29 15:10:00,49.45,49.72,49.45,49.65,1419598.0,44.6988,44.9429,44.6988,44.8796,1419598.0
2020-12-29 15:20:00,49.66,49.83,49.64,49.79,2011575.0,44.8887,45.0423,44.8706,45.0062,2011575.0
2020-12-29 15:30:00,49.79,49.8,49.58,49.65,1519052.0,45.0062,45.0152,44.8164,44.8796,1519052.0
2020-12-29 15:40:00,49.65,49.66,49.39,49.47,1754051.0,44.8796,44.8887,44.6446,44.7169,1754051.0
2020-12-29 15:50:00,49.46,50.49,49.32,49.37,4348915.0,44.7079,45.6389,44.5813,44.6265,4348915.0
2020-12-30 09:30:00,49.19,49.19,48.59,48.83,2366619.0,44.4638,44.4638,43.9215,44.1384,2366619.0
2020-12-30 09:40:00,48.82,49.09,48.72,48.78,1669915.0,44.1294,44.3734,44.039,44.0932,1669915.0
2020-12-30 09:50:00,48.77,49.08,48.58,49.0,1595568.0,44.0842,44.3644,43.9124,44.2921,1595568.0
2020-12-30 10:00:00,48.99,49.18,48.71,48.71,981555.0,44.283,44.4548,44.0299,44.0299,981555.0
2020-12-30 10:10:00,48.71,48.76,48.61,48.72,675606.0,44.0299,44.0751,43.9396,44.039,675606.0
2020-12-30 10:20:00,48.72,48.79,48.66,48.73,799353.0,44.039,44.1023,43.9848,44.048,799353.0
2020-12-30 10:30:00,48.73,48.88,48.64,48.66,989941.0,44.048,44.1836,43.9667,43.9848,989941.0
2020-12-30 10:40:00,48.66,48.83,48.61,48.83,572594.0,43.9848,44.1384,43.9396,44.1384,572594.0
2020-12-30 10:50:00,48.83,49.0,48.78,48.97,455041.0,44.1384,44.2921,44.0932,44.265,455041.0
2020-12-30 11:00:00,48.97,49.0,48.89,48.92,654231.0,44.265,44.2921,44.1927,44.2198,654231.0
2020-12-30 11:10:00,48.92,49.04,48.83,48.89,929450.0,44.2198,44.3282,44.1384,44.1927,929450.0
2020-12-30 11:20:00,48.89,48.89,48.75,48.76,467720.0,44.1927,44.1927,44.0661,44.0751,467720.0
2020-12-30 11:30:00,48.77,48.83,48.63,48.64,678916.0,44.0842,44.1384,43.9576,43.9667,678916.0
2020-12-30 11:40:00,48.64,48.72,48.6,48.66,550229.0,43.9667,44.039,43.9305,43.9848,550229.0
2020-12-30 11:50:00,48.67,48.76,48.62,48.75,311101.0,43.9938,44.0751,43.9486,44.0661,311101.0
2020-12-30 12:00:00,48.76,48.81,48.7,48.8,430539.0,44.0751,44.1203,44.0209,44.1113,430539.0
2020-12-30 12:10:00,48.8,48.85,48.79,48.81,366727.0,44.1113,44.1565,44.1023,44.1203,366727.0
2020-12-30 12:20:00,48.81,48.87,48.8,48.83,834069.0,44.1203,44.1746,44.1113,44.1384,834069.0
2020-12-30 12:30:00,48.83,48.9,48.81,48.85,533871.0,44.1384,44.2017,44.1203,44.1565,533871.0
2020-12-30 12:40:00,48.85,48.9,48.84,48.87,304049.0,44.1565,44.2017,44.1475,44.1746,304049.0
2020-12-30 12:50:00,48.87,48.91,48.86,48.88,551680.0,44.1746,44.2107,44.1655,44.1836,551680.0
2020-12-30 13:00:00,48.89,48.9,48.85,48.89,343098.0,44.1927,44.2017,44.1565,44.1927,343098.0
2020-12-30 13:10:00,48.89,48.89,48.82,48.84,324286.0,44.1927,44.1927,44.1294,44.1475,324286.0
2020-12-30 13:20:00,48.84,48.85,48.76,48.78,344572.0,44.1475,44.1565,44.0751,44.0932,344572.0
2020-12-30 13:30:00,48.76,48.77,48.65,48.66,405297.0,44.0751,44.0842,43.9757,43.9848,405297.0
2020-12-30 13:40:00,48.66,48.7,48.62,48.67,384152.0,43.9848,44.0209,43.9486,43.9938,384152.0
2020-12-30 13:50:00,48.68,48.69,48.56,48.62,572415.0,44.0028,44.0119,43.8944,43.9486,572415.0
2020-12-30 14:00:00,48.63,48.71,48.61,48.65,373452.0,43.9576,44.0299,43.9396,43.9757,373452.0
2020-12-30 14:10:00,48.64,48.79,48.62,48.74,480710.0,43.9667,44.1023,43.9486,44.0571,480710.0
2020-12-30 14:20:00,48.74,48.77,48.67,48.67,306840.0,44.0571,44.0842,43.9938,43.9938,306840.0
2020-12-30 14:30:00,48.67,48.8,48.67,48.78,323172.0,43.9938,44.1113,43.9938,44.0932,323172.0
2020-12-30 14:40:00,48.78,48.84,48.75,48.81,599424.0,44.0932,44.1475,44.0661,44.1203,599424.0
2020-12-30 14:50:00,48.82,48.82,48.72,48.75,258452.0,44.1294,44.1294,44.039,44.0661,258452.0
2020-12-30 15:00:00,48.74,48.75,48.65,48.68,447391.0,44.0571,44.0661,43.9757,44.0028,447391.0
2020-12-30 15:10:00,48.67,48.69,48.61,48.63,452103.0,43.9938,44.0119,43.9396,43.9576,452103.0
2020-12-30 15:20:00,48.62,48.73,48.61,48.72,475627.0,43.9486,44.048,43.9396,44.039,475627.0
2020-12-30 15:30:00,48.72,48.79,48.68,48.76,551917.0,44.039,44.1023,44.0028,44.0751,551917.0
2020-12-30 15:40:00,48.77,48.84,48.75,48.83,668196.0,44.0842,44.1475,44.0661,44.1384,668196.0
2020-12-30 15:50:00,48.83,48.93,48.7,48.74,2266326.0,44.1384,44.2288,44.0209,44.0571,2266326.0
2020-12-31 09:30:00,48.72,49.08,48.72,48.91,1020720.0,44.039,44.3644,44.039,44.2107,1020720.0
2020-12-31 09:40:00,48.92,48.94,48.82,48.82,535275.0,44.2198,44.2378,44.1294,44.1294,535275.0
2020-12-31 09:50:00,48.83,48.97,48.78,48.89,557489.0,44.1384,44.265,44.0932,44.1927,557489.0
2020-12-31 10:00:00,48.88,48.91,48.76,48.83,420054.0,44.1836,44.2107,44.0751,44.1384,420054.0
2020-12-31 10:10:00,48.83,49.3,48.77,49.26,816521.0,44.1384,44.5633,44.0842,44.5271,816521.0
2020-12-31 10:20:00,49.26,49.6,49.26,49.5,1379720.0,44.5271,44.8344,44.5271,44.744,1379720.0
2020-12-31 10:30:00,49.5,49.5,49.37,49.44,548823.0,44.744,44.744,44.6265,44.6898,548823.0
2020-12-31 10:40:00,49.44,49.61,49.41,49.57,671045.0,44.6898,44.8435,44.6627,44.8073,671045.0
2020-12-31 10:50:00,49.56,49.58,49.47,49.5,373102.0,44.7983,44.8164,44.7169,44.744,373102.0
2020-12-31 11:00:00,49.51,49.74,49.5,49.59,921325.0,44.7531,44.961,44.744,44.8254,921325.0
2020-12-31 11:10:00,49.6,49.63,49.47,49.47,325667.0,44.8344,44.8616,44.7169,44.7169,325667.0
2020-12-31 11:20:00,49.47,49.67,49.47,49.51,415433.0,44.7169,44.8977,44.7169,44.7531,415433.0
2020-12-31 11:30:00,49.52,49.62,49.5,49.52,400277.0,44.7621,44.8525,44.744,44.7621,400277.0
2020-12-31 11:40:00,49.52,49.59,49.51,49.54,210745.0,44.7621,44.8254,44.7531,44.7802,210745.0
2020-12-31 11:50:00,49.54,49.54,49.37,49.41,428319.0,44.7802,44.7802,44.6265,44.6627,428319.0
2020-12-31 12:00:00,49.41,49.55,49.35,49.52,300941.0,44.6627,44.7892,44.6085,44.7621,300941.0
2020-12-31 12:10:00,49.52,49.54,49.46,49.49,255647.0,44.7621,44.7802,44.7079,44.735,255647.0
2020-12-31 12:20:00,49.5,49.58,49.48,49.56,276585.0,44.744,44.8164,44.726,44.7983,276585.0
2020-12-31 12:30:00,49.56,49.61,49.48,49.58,315564.0,44.7983,44.8435,44.726,44.8164,315564.0
2020-12-31 12:40:00,49.59,49.6,49.46,49.47,171308.0,44.8254,44.8344,44.7079,44.7169,171308.0
2020-12-31 12:50:00,49.46,49.52,49.42,49.45,237474.0,44.7079,44.7621,44.6717,44.6988,237474.0
2020-12-31 13:00:00,49.45,49.47,49.4,49.44,203198.0,44.6988,44.7169,44.6537,44.6898,203198.0
2020-12-31 13:10:00,49.44,49.53,49.4,49.52,315693.0,44.6898,44.7712,44.6537,44.7621,315693.0
2020-12-31 13:20:00,49.52,49.63,49.51,49.63,216753.0,44.7621,44.8616,44.7531,44.8616,216753.0
2020-12-31 13:30:00,49.63,49.8,49.61,49.71,568547.0,44.8616,45.0152,44.8435,44.9339,568547.0
2020-12-31 13:40:00,49.7,49.8,49.67,49.79,405058.0,44.9248,45.0152,44.8977,45.0062,405058.0
2020-12-31 13:50:00,49.79,49.94,49.77,49.92,628506.0,45.0062,45.1418,44.9881,45.1237,628506.0
2020-12-31 14:00:00,49.92,49.94,49.74,49.78,366259.0,45.1237,45.1418,44.961,44.9971,366259.0
2020-12-31 14:10:00,49.78,50.0,49.77,49.99,525636.0,44.9971,45.196,44.9881,45.187,525636.0
2020-12-31 14:20:00,49.99,50.08,49.97,50.07,764019.0,45.187,45.2683,45.1689,45.2593,764019.0
2020-12-31 14:30:00,50.07,50.19,50.06,50.1,618590.0,45.2593,45.3678,45.2502,45.2864,618590.0
2020-12-31 14:40:00,50.09,50.13,49.96,49.97,383174.0,45.2774,45.3135,45.1598,45.1689,383174.0
2020-12-31 14:50:00,49.97,50.06,49.94,50.03,425970.0,45.1689,45.2502,45.1418,45.2231,425970.0
2020-12-31 15:00:00,50.03,50.1,49.98,50.09,446717.0,45.2231,45.2864,45.1779,45.2774,446717.0
2020-12-31 15:10:00,50.09,50.11,50.01,50.04,608396.0,45.2774,45.2954,45.205,45.2322,608396.0
2020-12-31 15:20:00,50.04,50.05,49.92,49.92,415417.0,45.2322,45.2412,45.1237,45.1237,415417.0
2020-12-31 15:30:00,49.92,49.96,49.87,49.93,538273.0,45.1237,45.1598,45.0785,45.1327,538273.0
2020-12-31 15:40:00,49.93,49.94,49.79,49.82,767641.0,45.1327,45.1418,45.0062,45.0333,767641.0
2020-12-31 15:50:00,49.82,49.92,49.82,49.82,3197614.0,45.0333,45.1237,45.0333,45.0333,3197614.0
2021-01-04 09:30:00,49.89,50.66,49.72,50.63,2607044.0,45.0966,45.7926,44.9429,45.7655,2607044.0
2021-01-04 09:40:00,50.63,51.16,50.56,50.98,2038762.0,45.7655,46.2446,45.7022,46.0818,2038762.0
2021-01-04 09:50:00,50.99,51.21,50.97,51.16,1581206.0,46.0909,46.2897,46.0728,46.2446,1581206.0
2021-01-04 10:00:00,51.17,51.3,51.11,51.29,1308271.0,46.2536,46.3711,46.1994,46.3621,1308271.0
2021-01-04 10:10:00,51.28,51.39,51.06,51.09,1193976.0,46.353,46.4525,46.1542,46.1813,1193976.0
2021-01-04 10:20:00,51.08,51.09,50.83,50.98,1016271.0,46.1722,46.1813,45.9463,46.0818,1016271.0
2021-01-04 10:30:00,50.97,51.08,50.81,50.81,1246565.0,46.0728,46.1722,45.9282,45.9282,1246565.0
2021-01-04 10:40:00,50.81,50.95,50.59,50.64,960583.0,45.9282,46.0547,45.7293,45.7745,960583.0
2021-01-04 10:50:00,50.64,50.66,50.48,50.49,724394.0,45.7745,45.7926,45.6299,45.6389,724394.0
2021-01-04 11:00:00,50.49,50.68,50.31,50.35,1069555.0,45.6389,45.8107,45.4762,45.5124,1069555.0
2021-01-04 11:10:00,50.35,50.58,50.27,50.34,579982.0,45.5124,45.7203,45.4401,45.5033,579982.0
2021-01-04 11:20:00,50.34,50.37,50.22,50.34,485344.0,45.5033,45.5305,45.3949,45.5033,485344.0
2021-01-04 11:30:00,50.34,50.34,50.12,50.23,526442.0,45.5033,45.5033,45.3045,45.4039,526442.0
2021-01-04 11:40:00,50.22,50.33,50.17,50.19,419126.0,45.3949,45.4943,45.3497,45.3678,419126.0
2021-01-04 11:50:00,50.18,50.26,49.97,50.0,658887.0,45.3587,45.431,45.1689,45.196,658887.0
2021-01-04 12:00:00,50.01,50.05,49.85,49.89,555557.0,45.205,45.2412,45.0604,45.0966,555557.0
2021-01-04 12:10:00,49.89,49.97,49.77,49.95,645259.0,45.0966,45.1689,44.9881,45.1508,645259.0
2021-01-04 12:20:00,49.95,50.11,49.88,50.11,587366.0,45.1508,45.2954,45.0875,45.2954,587366.0
2021-01-04 12:30:00,50.1,50.18,50.01,50.08,554281.0,45.2864,45.3587,45.205,45.2683,554281.0
2021-01-04 12:40:00,50.08,50.09,49.94,49.99,430604.0,45.2683,45.2774,45.1418,45.187,430604.0
2021-01-04 12:50:00,50.0,50.15,49.93,50.08,375399.0,45.196,45.3316,45.1327,45.2683,375399.0
2021-01-04 13:00:00,50.08,50.12,50.01,50.08,295926.0,45.2683,45.3045,45.205,45.2683,295926.0
2021-01-04 13:10:00,50.09,50.15,50.06,50.12,346943.0,45.2774,45.3316,45.2502,45.3045,346943.0
2021-01-04 13:20:00,50.12,50.25,50.12,50.16,376796.0,45.3045,45.422,45.3045,45.3406,376796.0
2021-01-04 13:30:00,50.16,50.17,50.0,50.03,517046.0,45.3406,45.3497,45.196,45.2231,517046.0
2021-01-04 13:40:00,50.03,50.12,49.95,50.08,400849.0,45.2231,45.3045,45.1508,45.2683,400849.0
2021-01-04 13:50:00,50.08,50.11,50.0,50.03,353671.0,45.2683,45.2954,45.196,45.2231,353671.0
2021-01-04 14:00:00,50.03,50.03,49.81,49.82,469613.0,45.2231,45.2231,45.0243,45.0333,469613.0
2021-01-04 14:10:00,49.82,49.93,49.75,49.84,441683.0,45.0333,45.1327,44.97,45.0514,441683.0
2021-01-04 14:20:00,49.83,49.9,49.8,49.88,271111.0,45.0423,45.1056,45.0152,45.0875,271111.0
2021-01-04 14:30:00,49.88,49.88,49.73,49.77,343718.0,45.0875,45.0875,44.9519,44.9881,343718.0
2021-01-04 14:40:00,49.77,49.78,49.65,49.65,365555.0,44.9881,44.9971,44.8796,44.8796,365555.0
2021-01-04 14:50:00,49.66,49.77,49.62,49.75,576359.0,44.8887,44.9881,44.8525,44.97,576359.0
2021-01-04 15:00:00,49.75,49.79,49.65,49.66,438881.0,44.97,45.0062,44.8796,44.8887,438881.0
2021-01-04 15:10:00,49.67,49.72,49.5,49.53,837900.0,44.8977,44.9429,44.744,44.7712,837900.0
2021-01-04 15:20:00,49.53,49.57,49.47,49.52,418411.0,44.7712,44.8073,44.7169,44.7621,418411.0
2021-01-04 15:30:00,49.52,49.68,49.4,49.68,857614.0,44.7621,44.9068,44.6537,44.9068,857614.0
2021-01-04 15:40:00,49.68,49.84,49.6,49.81,879251.0,44.9068,45.0514,44.8344,45.0243,879251.0
2021-01-04 15:50:00,49.81,49.87,49.59,49.67,2471026.0,45.0243,45.0785,44.8254,44.8977,2471026.0
2021-01-05 09:30:00,49.45,49.68,49.33,49.46,1576018.0,44.6988,44.9068,44.5904,44.7079,1576018.0
2021-01-05 09:40:00,49.46,49.78,49.43,49.62,593195.0,44.7079,44.9971,44.6808,44.8525,593195.0
2021-01-05 09:50:00,49.62,49.93,49.62,49.81,709226.0,44.8525,45.1327,44.8525,45.0243,709226.0
2021-01-05 10:00:00,49.82,49.99,49.74,49.93,581443.0,45.0333,45.187,44.961,45.1327,581443.0
2021-01-05 10:10:00,49.93,49.96,49.8,49.81,347774.0,45.1327,45.1598,45.0152,45.0243,347774.0
2021-01-05 10:20:00,49.82,49.96,49.8,49.95,371223.0,45.0333,45.1598,45.0152,45.1508,371223.0
2021-01-05 10:30:00,49.95,49.98,49.85,49.96,477321.0,45.1508,45.1779,45.0604,45.1598,477321.0
2021-01-05 10:40:00,49.96,50.0,49.86,49.98,431629.0,45.1598,45.196,45.0695,45.1779,431629.0
2021-01-05 10:50:00,49.98,50.07,49.87,49.9,673983.0,45.1779,45.2593,45.0785,45.1056,673983.0
2021-01-05 11:00:00,49.91,50.15,49.89,49.98,642668.0,45.1147,45.3316,45.0966,45.1779,642668.0
2021-01-05 11:10:00,49.98,50.02,49.85,49.9,368727.0,45.1779,45.2141,45.0604,45.1056,368727.0
2021-01-05 11:20:00,49.89,50.02,49.88,50.01,248546.0,45.0966,45.2141,45.0875,45.205,248546.0
2021-01-05 11:30:00,50.01,50.14,50.0,50.13,300289.0,45.205,45.3226,45.196,45.3135,300289.0
2021-01-05 11:40:00,50.12,50.13,50.03,50.11,289035.0,45.3045,45.3135,45.2231,45.2954,289035.0
2021-01-05 11:50:00,50.11,50.22,50.08,50.2,455358.0,45.2954,45.3949,45.2683,45.3768,455358.0
2021-01-05 12:00:00,50.21,50.24,50.15,50.19,269556.0,45.3858,45.4129,45.3316,45.3678,269556.0
2021-01-05 12:10:00,50.19,50.22,50.15,50.21,346005.0,45.3678,45.3949,45.3316,45.3858,346005.0
2021-01-05 12:20:00,50.21,50.3,50.15,50.25,332455.0,45.3858,45.4672,45.3316,45.422,332455.0
2021-01-05 12:30:00,50.26,50.34,50.25,50.33,253076.0,45.431,45.5033,45.422,45.4943,253076.0
2021-01-05 12:40:00,50.33,50.36,50.23,50.26,531881.0,45.4943,45.5214,45.4039,45.431,531881.0
2021-01-05 12:50:00,50.26,50.36,50.24,50.35,565482.0,45.431,45.5214,45.4129,45.5124,565482.0
2021-01-05 13:00:00,50.35,50.46,50.34,50.44,255527.0,45.5124,45.6118,45.5033,45.5937,255527.0
2021-01-05 13:10:00,50.43,50.45,50.39,50.42,211127.0,45.5847,45.6028,45.5485,45.5757,211127.0
2021-01-05 13:20:00,50.42,50.45,50.37,50.42,267647.0,45.5757,45.6028,45.5305,45.5757,267647.0
2021-01-05 13:30:00,50.42,50.58,50.42,50.58,412523.0,45.5757,45.7203,45.5757,45.7203,412523.0
2021-01-05 13:40:00,50.59,50.59,50.5,50.55,301961.0,45.7293,45.7293,45.648,45.6932,301961.0
2021-01-05 13:50:00,50.56,50.61,50.53,50.59,232403.0,45.7022,45.7474,45.6751,45.7293,232403.0
2021-01-05 14:00:00,50.59,50.74,50.58,50.69,422219.0,45.7293,45.8649,45.7203,45.8197,422219.0
2021-01-05 14:10:00,50.69,50.74,50.66,50.71,282519.0,45.8197,45.8649,45.7926,45.8378,282519.0
2021-01-05 14:20:00,50.71,50.79,50.66,50.76,393172.0,45.8378,45.9101,45.7926,45.883,393172.0
2021-01-05 14:30:00,50.75,50.83,50.64,50.66,392430.0,45.8739,45.9463,45.7745,45.7926,392430.0
2021-01-05 14:40:00,50.66,50.73,50.63,50.66,317868.0,45.7926,45.8559,45.7655,45.7926,317868.0
2021-01-05 14:50:00,50.66,50.68,50.52,50.54,409009.0,45.7926,45.8107,45.666,45.6841,409009.0
2021-01-05 15:00:00,50.54,50.59,50.47,50.48,370296.0,45.6841,45.7293,45.6208,45.6299,370296.0
2021-01-05 15:10:00,50.48,50.5,50.41,50.44,308779.0,45.6299,45.648,45.5666,45.5937,308779.0
2021-01-05 15:20:00,50.44,50.48,50.37,50.4,389477.0,45.5937,45.6299,45.5305,45.5576,389477.0
2021-01-05 15:30:00,50.4,50.46,50.35,50.37,366059.0,45.5576,45.6118,45.5124,45.5305,366059.0
2021-01-05 15:40:00,50.36,50.62,50.35,50.62,652728.0,45.5214,45.7564,45.5124,45.7564,652728.0
2021-01-05 15:50:00,50.62,50.64,50.49,50.61,2246720.0,45.7564,45.7745,45.6389,45.7474,2246720.0
2021-01-06 09:30:00,50.39,50.6,50.2,50.52,1315853.0,45.5485,45.7384,45.3768,45.666,1315853.0
2021-01-06 09:40:00,50.52,50.6,50.3,50.52,691776.0,45.666,45.7384,45.4672,45.666,691776.0
2021-01-06 09:50:00,50.52,50.77,50.52,50.66,788606.0,45.666,45.892,45.666,45.7926,788606.0
2021-01-06 10:00:00,50.66,50.89,50.61,50.89,597326.0,45.7926,46.0005,45.7474,46.0005,597326.0
2021-01-06 10:10:00,50.89,51.05,50.88,50.94,897929.0,46.0005,46.1451,45.9915,46.0457,897929.0
2021-01-06 10:20:00,50.94,50.97,50.82,50.91,446638.0,46.0457,46.0728,45.9372,46.0186,446638.0
2021-01-06 10:30:00,50.91,51.2,50.9,51.19,539120.0,46.0186,46.2807,46.0095,46.2717,539120.0
2021-01-06 10:40:00,51.19,51.34,51.18,51.34,664384.0,46.2717,46.4073,46.2626,46.4073,664384.0
2021-01-06 10:50:00,51.35,51.57,51.3,51.41,1304155.0,46.4163,46.6152,46.3711,46.4705,1304155.0
2021-01-06 11:00:00,51.41,51.55,51.37,51.5,450685.0,46.4705,46.5971,46.4344,46.5519,450685.0
2021-01-06 11:10:00,51.49,51.63,51.44,51.58,460890.0,46.5428,46.6694,46.4977,46.6242,460890.0
2021-01-06 11:20:00,51.59,51.6,51.41,51.42,558869.0,46.6332,46.6423,46.4705,46.4796,558869.0
2021-01-06 11:30:00,51.43,51.45,51.24,51.33,599319.0,46.4886,46.5067,46.3169,46.3982,599319.0
2021-01-06 11:40:00,51.32,51.36,51.25,51.27,349030.0,46.3892,46.4253,46.3259,46.344,349030.0
2021-01-06 11:50:00,51.28,51.33,51.18,51.22,514988.0,46.353,46.3982,46.2626,46.2988,514988.0
2021-01-06 12:00:00,51.23,51.45,51.21,51.28,596909.0,46.3078,46.5067,46.2897,46.353,596909.0
2021-01-06 12:10:00,51.28,51.41,51.26,51.39,481097.0,46.353,46.4705,46.3349,46.4525,481097.0
2021-01-06 12:20:00,51.4,51.44,51.35,51.39,262327.0,46.4615,46.4977,46.4163,46.4525,262327.0
2021-01-06 12:30:00,51.39,51.45,51.31,51.34,214452.0,46.4525,46.5067,46.3801,46.4073,214452.0
2021-01-06 12:40:00,51.33,51.43,51.3,51.39,239622.0,46.3982,46.4886,46.3711,46.4525,239622.0
2021-01-06 12:50:00,51.4,51.47,51.35,51.36,431261.0,46.4615,46.5248,46.4163,46.4253,431261.0
2021-01-06 13:00:00,51.36,51.42,51.32,51.35,274919.0,46.4253,46.4796,46.3892,46.4163,274919.0
2021-01-06 13:10:00,51.35,51.52,51.34,51.38,493415.0,46.4163,46.57,46.4073,46.4434,493415.0
2021-01-06 13:20:00,51.39,51.41,51.31,51.38,401860.0,46.4525,46.4705,46.3801,46.4434,401860.0
2021-01-06 13:30:00,51.37,51.52,51.37,51.49,456968.0,46.4344,46.57,46.4344,46.5428,456968.0
2021-01-06 13:40:00,51.49,52.15,51.48,51.87,1827905.0,46.5428,47.1394,46.5338,46.8863,1827905.0
2021-01-06 13:50:00,51.87,52.07,51.83,51.99,609388.0,46.8863,47.0671,46.8502,46.9948,609388.0
2021-01-06 14:00:00,51.99,52.05,51.94,51.95,389022.0,46.9948,47.049,46.9496,46.9586,389022.0
2021-01-06 14:10:00,51.97,51.98,51.73,51.79,517983.0,46.9767,46.9858,46.7598,46.814,517983.0
2021-01-06 14:20:00,51.79,51.83,51.48,51.49,787173.0,46.814,46.8502,46.5338,46.5428,787173.0
2021-01-06 14:30:00,51.49,51.64,51.31,51.37,968181.0,46.5428,46.6784,46.3801,46.4344,968181.0
2021-01-06 14:40:00,51.37,51.64,51.33,51.36,672211.0,46.4344,46.6784,46.3982,46.4253,672211.0
2021-01-06 14:50:00,51.36,51.48,51.29,51.42,548692.0,46.4253,46.5338,46.3621,46.4796,548692.0
2021-01-06 15:00:00,51.42,51.43,51.18,51.22,771577.0,46.4796,46.4886,46.2626,46.2988,771577.0
2021-01-06 15:10:00,51.21,51.42,51.2,51.34,501348.0,46.2897,46.4796,46.2807,46.4073,501348.0
2021-01-06 15:20:00,51.33,51.39,51.08,51.29,688585.0,46.3982,46.4525,46.1722,46.3621,688585.0
2021-01-06 15:30:00,51.29,51.32,51.07,51.08,617725.0,46.3621,46.3892,46.1632,46.1722,617725.0
2021-01-06 15:40:00,51.08,51.24,51.06,51.12,806811.0,46.1722,46.3169,46.1542,46.2084,806811.0
2021-01-06 15:50:00,51.12,51.22,51.01,51.11,2751451.0,46.2084,46.2988,46.109,46.1994,2751451.0
2021-01-07 09:30:00,51.55,51.75,51.35,51.47,1322670.0,46.5971,46.7779,46.4163,46.5248,1322670.0
2021-01-07 09:40:00,51.48,51.69,51.4,51.53,636979.0,46.5338,46.7236,46.4615,46.579,636979.0
2021-01-07 09:50:00,51.53,51.7,51.3,51.69,565184.0,46.579,46.7327,46.3711,46.7236,565184.0
2021-01-07 10:00:00,51.69,51.96,51.59,51.96,807576.0,46.7236,46.9677,46.6332,46.9677,807576.0
2021-01-07 10:10:00,51.96,52.31,51.88,52.27,1022252.0,46.9677,47.2841,46.8954,47.2479,1022252.0
2021-01-07 10:20:00,52.27,52.3,52.17,52.27,510124.0,47.2479,47.275,47.1575,47.2479,510124.0
2021-01-07 10:30:00,52.27,52.41,52.19,52.21,473196.0,47.2479,47.3745,47.1756,47.1937,473196.0
2021-01-07 10:40:00,52.2,52.45,52.19,52.36,593781.0,47.1846,47.4106,47.1756,47.3293,593781.0
2021-01-07 10:50:00,52.37,52.4,52.3,52.37,344064.0,47.3383,47.3654,47.275,47.3383,344064.0
2021-01-07 11:00:00,52.37,52.49,52.32,52.41,502642.0,47.3383,47.4468,47.2931,47.3745,502642.0
2021-01-07 11:10:00,52.41,52.43,52.27,52.41,330488.0,47.3745,47.3925,47.2479,47.3745,330488.0
2021-01-07 11:20:00,52.42,52.5,52.33,52.37,294750.0,47.3835,47.4558,47.3021,47.3383,294750.0
2021-01-07 11:30:00,52.37,52.59,52.36,52.58,681794.0,47.3383,47.5372,47.3293,47.5281,681794.0
2021-01-07 11:40:00,52.58,52.69,52.53,52.64,473604.0,47.5281,47.6276,47.4829,47.5824,473604.0
2021-01-07 11:50:00,52.64,52.64,52.46,52.53,363632.0,47.5824,47.5824,47.4196,47.4829,363632.0
2021-01-07 12:00:00,52.53,52.56,52.48,52.49,388803.0,47.4829,47.51,47.4377,47.4468,388803.0
2021-01-07 12:10:00,52.48,52.49,52.4,52.41,414883.0,47.4377,47.4468,47.3654,47.3745,414883.0
2021-01-07 12:20:00,52.41,52.43,52.37,52.42,496667.0,47.3745,47.3925,47.3383,47.3835,496667.0
2021-01-07 12:30:00,52.42,52.43,52.33,52.36,419413.0,47.3835,47.3925,47.3021,47.3293,419413.0
2021-01-07 12:40:00,52.36,52.39,52.14,52.16,627457.0,47.3293,47.3564,47.1304,47.1485,627457.0
2021-01-07 12:50:00,52.17,52.28,52.12,52.21,325289.0,47.1575,47.2569,47.1123,47.1937,325289.0
2021-01-07 13:00:00,52.21,52.25,52.08,52.09,311414.0,47.1937,47.2298,47.0762,47.0852,311414.0
2021-01-07 13:10:00,52.1,52.27,52.09,52.23,242127.0,47.0942,47.2479,47.0852,47.2117,242127.0
2021-01-07 13:20:00,52.23,52.25,52.13,52.17,186378.0,47.2117,47.2298,47.1214,47.1575,186378.0
2021-01-07 13:30:00,52.17,52.29,52.11,52.25,505201.0,47.1575,47.266,47.1033,47.2298,505201.0
2021-01-07 13:40:00,52.25,52.29,52.12,52.16,582572.0,47.2298,47.266,47.1123,47.1485,582572.0
2021-01-07 13:50:00,52.17,52.19,52.09,52.12,259324.0,47.1575,47.1756,47.0852,47.1123,259324.0
2021-01-07 14:00:00,52.12,52.16,52.07,52.08,291203.0,47.1123,47.1485,47.0671,47.0762,291203.0
2021-01-07 14:10:00,52.09,52.1,51.97,51.98,348345.0,47.0852,47.0942,46.9767,46.9858,348345.0
2021-01-07 14:20:00,51.99,52.01,51.88,51.93,444620.0,46.9948,47.0129,46.8954,46.9406,444620.0
2021-01-07 14:30:00,51.93,52.04,51.91,52.03,301099.0,46.9406,47.04,46.9225,47.031,301099.0
2021-01-07 14:40:00,52.02,52.06,51.92,51.95,297433.0,47.0219,47.0581,46.9315,46.9586,297433.0
2021-01-07 14:50:00,51.95,51.99,51.88,51.98,375486.0,46.9586,46.9948,46.8954,46.9858,375486.0
2021-01-07 15:00:00,51.97,52.05,51.96,52.04,383989.0,46.9767,47.049,46.9677,47.04,383989.0
2021-01-07 15:10:00,52.04,52.11,51.98,52.11,470857.0,47.04,47.1033,46.9858,47.1033,470857.0
2021-01-07 15:20:00,52.1,52.16,52.08,52.12,453151.0,47.0942,47.1485,47.0762,47.1123,453151.0
2021-01-07 15:30:00,52.12,52.14,52.07,52.12,489326.0,47.1123,47.1304,47.0671,47.1123,489326.0
2021-01-07 15:40:00,52.13,52.15,52.03,52.1,1156290.0,47.1214,47.1394,47.031,47.0942,1156290.0
2021-01-07 15:50:00,52.1,52.34,52.07,52.18,3206628.0,47.0942,47.3112,47.0671,47.1666,3206628.0
2021-01-08 09:30:00,52.45,52.53,52.13,52.33,1427493.0,47.4106,47.4829,47.1214,47.3021,1427493.0
2021-01-08 09:40:00,52.32,52.51,52.23,52.36,665727.0,47.2931,47.4648,47.2117,47.3293,665727.0
2021-01-08 09:50:00,52.36,52.39,52.07,52.19,664861.0,47.3293,47.3564,47.0671,47.1756,664861.0
2021-01-08 10:00:00,52.2,52.21,52.06,52.16,446005.0,47.1846,47.1937,47.0581,47.1485,446005.0
2021-01-08 10:10:00,52.16,52.16,52.0,52.01,402318.0,47.1485,47.1485,47.0038,47.0129,402318.0
2021-01-08 10:20:00,52.0,52.03,51.71,51.73,927642.0,47.0038,47.031,46.7417,46.7598,927642.0
2021-01-08 10:30:00,51.74,51.96,51.71,51.73,491356.0,46.7688,46.9677,46.7417,46.7598,491356.0
2021-01-08 10:40:00,51.74,51.94,51.72,51.92,482562.0,46.7688,46.9496,46.7507,46.9315,482562.0
2021-01-08 10:50:00,51.92,51.92,51.79,51.82,235105.0,46.9315,46.9315,46.814,46.8411,235105.0
2021-01-08 11:00:00,51.82,51.92,51.8,51.84,275985.0,46.8411,46.9315,46.8231,46.8592,275985.0
2021-01-08 11:10:00,51.84,51.96,51.71,51.84,804318.0,46.8592,46.9677,46.7417,46.8592,804318.0
2021-01-08 11:20:00,51.84,51.88,51.82,51.86,267846.0,46.8592,46.8954,46.8411,46.8773,267846.0
2021-01-08 11:30:00,51.85,51.87,51.72,51.8,460054.0,46.8683,46.8863,46.7507,46.8231,460054.0
2021-01-08 11:40:00,51.8,51.9,51.79,51.86,215423.0,46.8231,46.9135,46.814,46.8773,215423.0
2021-01-08 11:50:00,51.85,51.85,51.74,51.83,220841.0,46.8683,46.8683,46.7688,46.8502,220841.0
2021-01-08 12:00:00,51.83,51.84,51.73,51.82,268863.0,46.8502,46.8592,46.7598,46.8411,268863.0
2021-01-08 12:10:00,51.81,51.9,51.78,51.84,228842.0,46.8321,46.9135,46.805,46.8592,228842.0
2021-01-08 12:20:00,51.85,51.94,51.81,51.91,196474.0,46.8683,46.9496,46.8321,46.9225,196474.0
2021-01-08 12:30:00,51.91,51.92,51.82,51.86,202021.0,46.9225,46.9315,46.8411,46.8773,202021.0
2021-01-08 12:40:00,51.86,51.9,51.69,51.7,441453.0,46.8773,46.9135,46.7236,46.7327,441453.0
2021-01-08 12:50:00,51.69,51.75,51.66,51.68,195380.0,46.7236,46.7779,46.6965,46.7146,195380.0
2021-01-08 13:00:00,51.69,51.73,51.64,51.7,206335.0,46.7236,46.7598,46.6784,46.7327,206335.0
2021-01-08 13:10:00,51.7,51.73,51.52,51.52,246232.0,46.7327,46.7598,46.57,46.57,246232.0
2021-01-08 13:20:00,51.53,51.54,51.36,51.48,610979.0,46.579,46.588,46.4253,46.5338,610979.0
2021-01-08 13:30:00,51.48,51.53,51.32,51.48,448377.0,46.5338,46.579,46.3892,46.5338,448377.0
2021-01-08 13:40:00,51.48,51.5,51.27,51.41,477015.0,46.5338,46.5519,46.344,46.4705,477015.0
2021-01-08 13:50:00,51.41,51.5,51.39,51.41,247504.0,46.4705,46.5519,46.4525,46.4705,247504.0
2021-01-08 14:00:00,51.41,51.56,51.4,51.53,297365.0,46.4705,46.6061,46.4615,46.579,297365.0
2021-01-08 14:10:00,51.54,51.62,51.49,51.56,249519.0,46.588,46.6604,46.5428,46.6061,249519.0
2021-01-08 14:20:00,51.57,51.6,51.49,51.56,386193.0,46.6152,46.6423,46.5428,46.6061,386193.0
2021-01-08 14:30:00,51.56,51.6,51.49,51.55,233397.0,46.6061,46.6423,46.5428,46.5971,233397.0
2021-01-08 14:40:00,51.56,51.57,51.45,51.57,272473.0,46.6061,46.6152,46.5067,46.6152,272473.0
2021-01-08 14:50:00,51.57,52.4,51.55,52.05,2553125.0,46.6152,47.3654,46.5971,47.049,2553125.0
2021-01-08 15:00:00,52.05,52.06,51.8,51.91,1578858.0,47.049,47.0581,46.8231,46.9225,1578858.0
2021-01-08 15:10:00,51.9,51.95,51.67,51.68,1233940.0,46.9135,46.9586,46.7056,46.7146,1233940.0
2021-01-08 15:20:00,51.68,51.69,51.3,51.44,1871442.0,46.7146,46.7236,46.3711,46.4977,1871442.0
2021-01-08 15:30:00,51.44,51.67,51.43,51.66,825016.0,46.4977,46.7056,46.4886,46.6965,825016.0
2021-01-08 15:40:00,51.66,51.76,51.65,51.66,673048.0,46.6965,46.7869,46.6875,46.6965,673048.0
2021-01-08 15:50:00,51.67,51.8,51.56,51.64,2558252.0,46.7056,46.8231,46.6061,46.6784,2558252.0
2021-01-11 09:30:00,51.29,51.92,51.25,51.42,2057587.0,46.3621,46.9315,46.3259,46.4796,2057587.0
2021-01-11 09:40:00,51.42,51.91,51.32,51.71,1111869.0,46.4796,46.9225,46.3892,46.7417,1111869.0
2021-01-11 09:50:00,51.71,52.09,51.65,52.08,698714.0,46.7417,47.0852,46.6875,47.0762,698714.0
2021-01-11 10:00:00,52.08,52.24,51.84,51.94,738499.0,47.0762,47.2208,46.8592,46.9496,738499.0
2021-01-11 10:10:00,51.94,51.95,51.6,51.6,643305.0,46.9496,46.9586,46.6423,46.6423,643305.0
2021-01-11 10:20:00,51.61,51.85,51.61,51.72,687688.0,46.6513,46.8683,46.6513,46.7507,687688.0
2021-01-11 10:30:00,51.72,51.88,51.7,51.74,388835.0,46.7507,46.8954,46.7327,46.7688,388835.0
2021-01-11 10:40:00,51.75,51.85,51.54,51.54,500100.0,46.7779,46.8683,46.588,46.588,500100.0
2021-01-11 10:50:00,51.53,51.74,51.5,51.71,529810.0,46.579,46.7688,46.5519,46.7417,529810.0
2021-01-11 11:00:00,51.71,51.78,51.63,51.66,307474.0,46.7417,46.805,46.6694,46.6965,307474.0
2021-01-11 11:10:00,51.67,51.85,51.61,51.85,449230.0,46.7056,46.8683,46.6513,46.8683,449230.0
2021-01-11 11:20:00,51.84,51.99,51.84,51.95,419194.0,46.8592,46.9948,46.8592,46.9586,419194.0
2021-01-11 11:30:00,51.95,52.09,51.95,52.08,350728.0,46.9586,47.0852,46.9586,47.0762,350728.0
2021-01-11 11:40:00,52.08,52.17,52.05,52.08,291470.0,47.0762,47.1575,47.049,47.0762,291470.0
2021-01-11 11:50:00,52.08,52.11,52.02,52.1,227782.0,47.0762,47.1033,47.0219,47.0942,227782.0
2021-01-11 12:00:00,52.1,52.1,51.96,51.99,196868.0,47.0942,47.0942,46.9677,46.9948,196868.0
2021-01-11 12:10:00,51.99,51.99,51.89,51.91,237849.0,46.9948,46.9948,46.9044,46.9225,237849.0
2021-01-11 12:20:00,51.92,52.01,51.91,52.01,355525.0,46.9315,47.0129,46.9225,47.0129,355525.0
2021-01-11 12:30:00,52.01,52.03,51.92,51.94,328142.0,47.0129,47.031,46.9315,46.9496,328142.0
2021-01-11 12:40:00,51.93,51.95,51.83,51.86,174587.0,46.9406,46.9586,46.8502,46.8773,174587.0
2021-01-11 12:50:00,51.87,51.9,51.81,51.82,209648.0,46.8863,46.9135,46.8321,46.8411,209648.0
2021-01-11 13:00:00,51.83,51.87,51.77,51.79,229235.0,46.8502,46.8863,46.7959,46.814,229235.0
2021-01-11 13:10:00,51.79,51.87,51.77,51.84,370370.0,46.814,46.8863,46.7959,46.8592,370370.0
2021-01-11 13:20:00,51.83,51.84,51.7,51.72,375446.0,46.8502,46.8592,46.7327,46.7507,375446.0
2021-01-11 13:30:00,51.72,51.81,51.7,51.81,183440.0,46.7507,46.8321,46.7327,46.8321,183440.0
2021-01-11 13:40:00,51.8,51.81,51.66,51.7,232174.0,46.8231,46.8321,46.6965,46.7327,232174.0
2021-01-11 13:50:00,51.7,51.75,51.69,51.73,142692.0,46.7327,46.7779,46.7236,46.7598,142692.0
2021-01-11 14:00:00,51.73,51.73,51.63,51.66,257247.0,46.7598,46.7598,46.6694,46.6965,257247.0
2021-01-11 14:10:00,51.65,51.73,51.57,51.65,752425.0,46.6875,46.7598,46.6152,46.6875,752425.0
2021-01-11 14:20:00,51.65,51.81,51.64,51.8,487893.0,46.6875,46.8321,46.6784,46.8231,487893.0
2021-01-11 14:30:00,51.79,51.8,51.66,51.68,283892.0,46.814,46.8231,46.6965,46.7146,283892.0
2021-01-11 14:40:00,51.69,51.75,51.55,51.6,435544.0,46.7236,46.7779,46.5971,46.6423,435544.0
2021-01-11 14:50:00,51.6,51.72,51.49,51.69,681022.0,46.6423,46.7507,46.5428,46.7236,681022.0
2021-01-11 15:00:00,51.7,51.7,51.46,51.47,409085.0,46.7327,46.7327,46.5157,46.5248,409085.0
2021-01-11 15:10:00,51.46,51.53,51.41,51.46,421631.0,46.5157,46.579,46.4705,46.5157,421631.0
2021-01-11 15:20:00,51.46,51.56,51.42,51.48,337778.0,46.5157,46.6061,46.4796,46.5338,337778.0
2021-01-11 15:30:00,51.48,51.62,51.46,51.57,391749.0,46.5338,46.6604,46.5157,46.6152,391749.0
2021-01-11 15:40:00,51.56,51.64,51.53,51.62,530374.0,46.6061,46.6784,46.579,46.6604,530374.0
2021-01-11 15:50:00,51.62,51.66,51.43,51.54,1873776.0,46.6604,46.6965,46.4886,46.588,1873776.0
2021-01-12 09:30:00,51.9,52.25,51.56,52.23,1574241.0,46.9135,47.2298,46.6061,47.2117,1574241.0
2021-01-12 09:40:00,52.23,52.24,51.89,51.96,590262.0,47.2117,47.2208,46.9044,46.9677,590262.0
2021-01-12 09:50:00,51.96,52.46,51.83,52.43,663578.0,46.9677,47.4196,46.8502,47.3925,663578.0
2021-01-12 10:00:00,52.44,52.88,52.41,52.83,1221683.0,47.4016,47.7993,47.3745,47.7541,1221683.0
2021-01-12 10:10:00,52.83,52.97,52.73,52.91,793361.0,47.7541,47.8806,47.6637,47.8264,793361.0
2021-01-12 10:20:00,52.91,53.12,52.82,52.96,1626650.0,47.8264,48.0162,47.7451,47.8716,1626650.0
2021-01-12 10:30:00,52.96,53.24,52.93,53.2,766548.0,47.8716,48.1247,47.8445,48.0885,766548.0
2021-01-12 10:40:00,53.2,53.31,53.14,53.25,709591.0,48.0885,48.188,48.0343,48.1337,709591.0
2021-01-12 10:50:00,53.25,53.45,53.23,53.3,935283.0,48.1337,48.3145,48.1157,48.1789,935283.0
2021-01-12 11:00:00,53.3,53.69,53.22,53.66,1487861.0,48.1789,48.5315,48.1066,48.5044,1487861.0
2021-01-12 11:10:00,53.66,53.85,53.59,53.7,995008.0,48.5044,48.6761,48.4411,48.5405,995008.0
2021-01-12 11:20:00,53.69,53.8,53.59,53.71,1097130.0,48.5315,48.6309,48.4411,48.5495,1097130.0
2021-01-12 11:30:00,53.71,53.77,53.61,53.65,953001.0,48.5495,48.6038,48.4592,48.4953,953001.0
2021-01-12 11:40:00,53.65,53.78,53.53,53.55,1182271.0,48.4953,48.6128,48.3868,48.4049,1182271.0
2021-01-12 11:50:00,53.55,53.56,53.33,53.41,794404.0,48.4049,48.414,48.2061,48.2784,794404.0
2021-01-12 12:00:00,53.42,53.48,53.16,53.37,752791.0,48.2874,48.3416,48.0524,48.2422,752791.0
2021-01-12 12:10:00,53.36,53.44,53.25,53.43,715086.0,48.2332,48.3055,48.1337,48.2965,715086.0
2021-01-12 12:20:00,53.43,53.51,53.38,53.49,452825.0,48.2965,48.3688,48.2513,48.3507,452825.0
2021-01-12 12:30:00,53.48,53.59,53.35,53.53,802585.0,48.3416,48.4411,48.2241,48.3868,802585.0
2021-01-12 12:40:00,53.53,53.62,53.47,53.51,645866.0,48.3868,48.4682,48.3326,48.3688,645866.0
2021-01-12 12:50:00,53.52,53.58,53.49,53.51,323818.0,48.3778,48.432,48.3507,48.3688,323818.0
2021-01-12 13:00:00,53.51,53.53,53.34,53.41,338521.0,48.3688,48.3868,48.2151,48.2784,338521.0
2021-01-12 13:10:00,53.41,53.48,53.35,53.43,312946.0,48.2784,48.3416,48.2241,48.2965,312946.0
2021-01-12 13:20:00,53.43,53.48,53.35,53.46,393252.0,48.2965,48.3416,48.2241,48.3236,393252.0
2021-01-12 13:30:00,53.46,53.61,53.43,53.53,358091.0,48.3236,48.4592,48.2965,48.3868,358091.0
2021-01-12 13:40:00,53.51,53.53,53.45,53.47,273535.0,48.3688,48.3868,48.3145,48.3326,273535.0
2021-01-12 13:50:00,53.47,53.47,53.32,53.39,478107.0,48.3326,48.3326,48.197,48.2603,478107.0
2021-01-12 14:00:00,53.39,53.46,53.31,53.34,468956.0,48.2603,48.3236,48.188,48.2151,468956.0
2021-01-12 14:10:00,53.34,53.35,53.15,53.23,494680.0,48.2151,48.2241,48.0434,48.1157,494680.0
2021-01-12 14:20:00,53.23,53.28,53.03,53.1,626321.0,48.1157,48.1609,47.9349,47.9982,626321.0
2021-01-12 14:30:00,53.1,53.22,53.01,53.04,403778.0,47.9982,48.1066,47.9168,47.9439,403778.0
2021-01-12 14:40:00,53.03,53.08,52.82,53.07,976068.0,47.9349,47.9801,47.7451,47.971,976068.0
2021-01-12 14:50:00,53.06,53.09,52.92,53.0,506234.0,47.962,47.9891,47.8355,47.9078,506234.0
2021-01-12 15:00:00,52.99,53.06,52.95,53.02,460002.0,47.8987,47.962,47.8626,47.9258,460002.0
2021-01-12 15:10:00,53.02,53.06,52.95,52.99,464080.0,47.9258,47.962,47.8626,47.8987,464080.0
2021-01-12 15:20:00,52.98,53.08,52.98,53.0,423469.0,47.8897,47.9801,47.8897,47.9078,423469.0
2021-01-12 15:30:00,53.0,53.18,52.99,53.14,834554.0,47.9078,48.0705,47.8987,48.0343,834554.0
2021-01-12 15:40:00,53.14,53.44,53.13,53.43,1232690.0,48.0343,48.3055,48.0253,48.2965,1232690.0
2021-01-12 15:50:00,53.43,53.51,53.23,53.23,2821765.0,48.2965,48.3688,48.1157,48.1157,2821765.0
2021-01-13 09:30:00,59.5,60.25,58.25,58.44,18901211.0,53.7832,54.4612,52.6533,52.8251,18901211.0
2021-01-13 09:40:00,58.43,58.57,57.26,57.33,8908601.0,52.8161,52.9426,51.7585,51.8217,8908601.0
2021-01-13 09:50:00,57.33,58.15,57.09,58.13,5788615.0,51.8217,52.563,51.6048,52.5449,5788615.0
2021-01-13 10:00:00,58.13,58.32,57.06,57.23,4621281.0,52.5449,52.7166,51.5777,51.7313,4621281.0
2021-01-13 10:10:00,57.22,57.8,57.19,57.76,3436620.0,51.7223,52.2466,51.6952,52.2104,3436620.0
2021-01-13 10:20:00,57.77,58.37,57.45,58.27,3560074.0,52.2195,52.7618,51.9302,52.6714,3560074.0
2021-01-13 10:30:00,58.27,58.29,57.47,57.65,3121268.0,52.6714,52.6895,51.9483,52.111,3121268.0
2021-01-13 10:40:00,57.64,57.94,57.47,57.51,1816940.0,52.102,52.3731,51.9483,51.9844,1816940.0
2021-01-13 10:50:00,57.52,57.76,57.38,57.46,2026376.0,51.9935,52.2104,51.8669,51.9392,2026376.0
2021-01-13 11:00:00,57.46,57.9,57.15,57.7,2665149.0,51.9392,52.337,51.659,52.1562,2665149.0
2021-01-13 11:10:00,57.68,57.75,57.06,57.07,2411298.0,52.1381,52.2014,51.5777,51.5867,2411298.0
2021-01-13 11:20:00,57.08,57.43,56.92,57.3,2641961.0,51.5958,51.9121,51.4511,51.7946,2641961.0
2021-01-13 11:30:00,57.3,57.37,57.05,57.21,1410665.0,51.7946,51.8579,51.5686,51.7133,1410665.0
2021-01-13 11:40:00,57.21,57.35,56.99,57.34,1261443.0,51.7133,51.8398,51.5144,51.8308,1261443.0
2021-01-13 11:50:00,57.34,57.41,57.1,57.18,1461276.0,51.8308,51.8941,51.6138,51.6862,1461276.0
2021-01-13 12:00:00,57.18,57.27,56.98,57.21,2157686.0,51.6862,51.7675,51.5054,51.7133,2157686.0
2021-01-13 12:10:00,57.22,57.54,57.13,57.25,1612512.0,51.7223,52.0116,51.641,51.7494,1612512.0
2021-01-13 12:20:00,57.24,57.39,57.08,57.18,1154605.0,51.7404,51.876,51.5958,51.6862,1154605.0
2021-01-13 12:30:00,57.18,57.39,57.17,57.26,1220360.0,51.6862,51.876,51.6771,51.7585,1220360.0
2021-01-13 12:40:00,57.27,57.36,57.2,57.22,837880.0,51.7675,51.8489,51.7042,51.7223,837880.0
2021-01-13 12:50:00,57.21,57.52,57.07,57.34,1451410.0,51.7133,51.9935,51.5867,51.8308,1451410.0
2021-01-13 13:00:00,57.35,57.5,57.23,57.49,788063.0,51.8398,51.9754,51.7313,51.9664,788063.0
2021-01-13 13:10:00,57.49,57.68,57.45,57.55,871253.0,51.9664,52.1381,51.9302,52.0206,871253.0
2021-01-13 13:20:00,57.55,57.64,57.39,57.43,1412279.0,52.0206,52.102,51.876,51.9121,1412279.0
2021-01-13 13:30:00,57.43,57.53,57.29,57.35,716878.0,51.9121,52.0025,51.7856,51.8398,716878.0
2021-01-13 13:40:00,57.36,57.36,57.27,57.29,625593.0,51.8489,51.8489,51.7675,51.7856,625593.0
2021-01-13 13:50:00,57.29,57.3,57.15,57.25,705775.0,51.7856,51.7946,51.659,51.7494,705775.0
2021-01-13 14:00:00,57.25,57.32,57.1,57.31,869718.0,51.7494,51.8127,51.6138,51.8037,869718.0
2021-01-13 14:10:00,57.3,57.36,57.22,57.3,594515.0,51.7946,51.8489,51.7223,51.7946,594515.0
2021-01-13 14:20:00,57.31,57.38,57.23,57.37,534344.0,51.8037,51.8669,51.7313,51.8579,534344.0
2021-01-13 14:30:00,57.37,57.54,57.34,57.52,1080927.0,51.8579,52.0116,51.8308,51.9935,1080927.0
2021-01-13 14:40:00,57.51,57.55,57.24,57.28,832287.0,51.9844,52.0206,51.7404,51.7765,832287.0
2021-01-13 14:50:00,57.28,57.35,57.18,57.23,544790.0,51.7765,51.8398,51.6862,51.7313,544790.0
2021-01-13 15:00:00,57.23,57.62,57.23,57.54,1167142.0,51.7313,52.0839,51.7313,52.0116,1167142.0
2021-01-13 15:10:00,57.55,57.55,57.34,57.44,886772.0,52.0206,52.0206,51.8308,51.9212,886772.0
2021-01-13 15:20:00,57.44,57.45,57.23,57.26,823864.0,51.9212,51.9302,51.7313,51.7585,823864.0
2021-01-13 15:30:00,57.26,57.41,57.22,57.34,1536220.0,51.7585,51.8941,51.7223,51.8308,1536220.0
2021-01-13 15:40:00,57.34,57.38,57.21,57.3,1307863.0,51.8308,51.8669,51.7133,51.7946,1307863.0
2021-01-13 15:50:00,57.3,57.34,56.9,56.94,4634754.0,51.7946,51.8308,51.4331,51.4692,4634754.0
2021-01-14 09:30:00,58.35,58.79,57.84,58.44,4767198.0,52.7437,53.1415,52.2827,52.8251,4767198.0
2021-01-14 09:40:00,58.43,58.64,57.88,58.64,2186287.0,52.8161,53.0059,52.3189,53.0059,2186287.0
2021-01-14 09:50:00,58.63,58.99,58.45,58.93,1914642.0,52.9968,53.3222,52.8341,53.268,1914642.0
2021-01-14 10:00:00,58.94,59.14,58.7,58.94,2373282.0,53.2771,53.4578,53.0601,53.2771,2373282.0
2021-01-14 10:10:00,58.94,58.98,58.71,58.88,1285434.0,53.2771,53.3132,53.0691,53.2228,1285434.0
2021-01-14 10:20:00,58.88,58.97,58.55,58.76,1247758.0,53.2228,53.3042,52.9245,53.1143,1247758.0
2021-01-14 10:30:00,58.75,58.89,58.65,58.81,936696.0,53.1053,53.2319,53.0149,53.1595,936696.0
2021-01-14 10:40:00,58.82,59.3,58.81,59.26,1666766.0,53.1686,53.6025,53.1595,53.5663,1666766.0
2021-01-14 10:50:00,59.25,59.52,59.13,59.47,1627473.0,53.5573,53.8013,53.4488,53.7561,1627473.0
2021-01-14 11:00:00,59.46,59.69,59.38,59.45,2050772.0,53.7471,53.955,53.6748,53.7381,2050772.0
2021-01-14 11:10:00,59.45,59.94,59.43,59.93,2405498.0,53.7381,54.181,53.72,54.1719,2405498.0
2021-01-14 11:20:00,59.93,60.14,59.73,59.91,3222988.0,54.1719,54.3618,53.9911,54.1539,3222988.0
2021-01-14 11:30:00,59.91,59.96,59.63,59.64,1540933.0,54.1539,54.199,53.9008,53.9098,1540933.0
2021-01-14 11:40:00,59.65,59.74,59.53,59.68,1499264.0,53.9188,54.0002,53.8104,53.946,1499264.0
2021-01-14 11:50:00,59.67,59.71,59.5,59.51,902819.0,53.9369,53.9731,53.7832,53.7923,902819.0
2021-01-14 12:00:00,59.51,59.74,59.5,59.52,620776.0,53.7923,54.0002,53.7832,53.8013,620776.0
2021-01-14 12:10:00,59.51,59.62,59.32,59.36,1497780.0,53.7923,53.8917,53.6205,53.6567,1497780.0
2021-01-14 12:20:00,59.36,59.49,59.18,59.19,1111264.0,53.6567,53.7742,53.494,53.503,1111264.0
2021-01-14 12:30:00,59.19,59.49,59.15,59.22,2770881.0,53.503,53.7742,53.4669,53.5301,2770881.0
2021-01-14 12:40:00,59.22,59.23,58.92,59.01,1541097.0,53.5301,53.5392,53.259,53.3403,1541097.0
2021-01-14 12:50:00,59.0,59.16,58.76,58.91,1623385.0,53.3313,53.4759,53.1143,53.2499,1623385.0
2021-01-14 13:00:00,58.9,59.05,58.87,58.92,641958.0,53.2409,53.3765,53.2138,53.259,641958.0
2021-01-14 13:10:00,58.92,58.93,58.74,58.85,687877.0,53.259,53.268,53.0963,53.1957,687877.0
2021-01-14 13:20:00,58.85,59.09,58.82,59.03,934243.0,53.1957,53.4126,53.1686,53.3584,934243.0
2021-01-14 13:30:00,59.02,59.28,58.97,59.16,816209.0,53.3494,53.5844,53.3042,53.4759,816209.0
2021-01-14 13:40:00,59.17,59.2,58.99,59.15,721413.0,53.485,53.5121,53.3222,53.4669,721413.0
2021-01-14 13:50:00,59.16,59.44,59.13,59.21,1271377.0,53.4759,53.729,53.4488,53.5211,1271377.0
2021-01-14 14:00:00,59.22,59.45,59.2,59.4,614556.0,53.5301,53.7381,53.5121,53.6929,614556.0
2021-01-14 14:10:00,59.4,59.46,59.2,59.37,1073581.0,53.6929,53.7471,53.5121,53.6657,1073581.0
2021-01-14 14:20:00,59.37,59.42,59.24,59.41,567800.0,53.6657,53.7109,53.5482,53.7019,567800.0
2021-01-14 14:30:00,59.4,59.41,59.13,59.23,820479.0,53.6929,53.7019,53.4488,53.5392,820479.0
2021-01-14 14:40:00,59.23,59.39,59.22,59.22,794445.0,53.5392,53.6838,53.5301,53.5301,794445.0
2021-01-14 14:50:00,59.23,59.43,59.22,59.43,792375.0,53.5392,53.72,53.5301,53.72,792375.0
2021-01-14 15:00:00,59.42,59.47,59.26,59.3,875278.0,53.7109,53.7561,53.5663,53.6025,875278.0
2021-01-14 15:10:00,59.3,59.36,59.15,59.18,1237685.0,53.6025,53.6567,53.4669,53.494,1237685.0
2021-01-14 15:20:00,59.18,59.31,59.14,59.26,1174092.0,53.494,53.6115,53.4578,53.5663,1174092.0
2021-01-14 15:30:00,59.26,59.4,59.21,59.27,1221568.0,53.5663,53.6929,53.5211,53.5753,1221568.0
2021-01-14 15:40:00,59.27,59.34,59.2,59.29,1158056.0,53.5753,53.6386,53.5121,53.5934,1158056.0
2021-01-14 15:50:00,59.29,59.4,59.16,59.26,5199626.0,53.5934,53.6929,53.4759,53.5663,5199626.0
2021-01-15 09:30:00,58.85,59.58,58.69,59.3,3690476.0,53.1957,53.8556,53.0511,53.6025,3690476.0
2021-01-15 09:40:00,59.3,59.47,59.07,59.29,1067669.0,53.6025,53.7561,53.3946,53.5934,1067669.0
2021-01-15 09:50:00,59.29,59.65,58.95,58.96,1361270.0,53.5934,53.9188,53.2861,53.2951,1361270.0
2021-01-15 10:00:00,58.96,58.97,58.44,58.56,1810690.0,53.2951,53.3042,52.8251,52.9336,1810690.0
2021-01-15 10:10:00,58.56,58.79,58.36,58.36,1599373.0,52.9336,53.1415,52.7528,52.7528,1599373.0
2021-01-15 10:20:00,58.36,58.66,58.31,58.61,1396386.0,52.7528,53.024,52.7076,52.9788,1396386.0
2021-01-15 10:30:00,58.62,58.98,58.53,58.84,1131794.0,52.9878,53.3132,52.9064,53.1867,1131794.0
2021-01-15 10:40:00,58.85,59.19,58.78,59.0,1153156.0,53.1957,53.503,53.1324,53.3313,1153156.0
2021-01-15 10:50:00,59.0,59.08,58.85,58.99,809845.0,53.3313,53.4036,53.1957,53.3222,809845.0
2021-01-15 11:00:00,59.0,59.0,58.65,58.79,964860.0,53.3313,53.3313,53.0149,53.1415,964860.0
2021-01-15 11:10:00,58.79,59.25,58.72,59.21,857483.0,53.1415,53.5573,53.0782,53.5211,857483.0
2021-01-15 11:20:00,59.21,59.27,59.09,59.15,550047.0,53.5211,53.5753,53.4126,53.4669,550047.0
2021-01-15 11:30:00,59.15,59.31,59.14,59.28,744402.0,53.4669,53.6115,53.4578,53.5844,744402.0
2021-01-15 11:40:00,59.27,59.34,59.05,59.05,447662.0,53.5753,53.6386,53.3765,53.3765,447662.0
2021-01-15 11:50:00,59.05,59.08,58.87,58.89,545255.0,53.3765,53.4036,53.2138,53.2319,545255.0
2021-01-15 12:00:00,58.89,58.91,58.67,58.82,1030649.0,53.2319,53.2499,53.033,53.1686,1030649.0
2021-01-15 12:10:00,58.82,58.96,58.77,58.96,551094.0,53.1686,53.2951,53.1234,53.2951,551094.0
2021-01-15 12:20:00,58.95,58.99,58.89,58.94,450713.0,53.2861,53.3222,53.2319,53.2771,450713.0
2021-01-15 12:30:00,58.94,59.11,58.89,59.1,605706.0,53.2771,53.4307,53.2319,53.4217,605706.0
2021-01-15 12:40:00,59.1,59.18,59.04,59.09,513296.0,53.4217,53.494,53.3674,53.4126,513296.0
2021-01-15 12:50:00,59.09,59.12,59.01,59.03,347901.0,53.4126,53.4398,53.3403,53.3584,347901.0
2021-01-15 13:00:00,59.03,59.04,58.67,58.69,593843.0,53.3584,53.3674,53.033,53.0511,593843.0
2021-01-15 13:10:00,58.69,58.89,58.61,58.76,771117.0,53.0511,53.2319,52.9788,53.1143,771117.0
2021-01-15 13:20:00,58.75,58.83,58.57,58.57,566631.0,53.1053,53.1776,52.9426,52.9426,566631.0
2021-01-15 13:30:00,58.57,58.65,58.5,58.63,527494.0,52.9426,53.0149,52.8793,52.9968,527494.0
2021-01-15 13:40:00,58.63,58.63,58.5,58.5,396426.0,52.9968,52.9968,52.8793,52.8793,396426.0
2021-01-15 13:50:00,58.51,58.57,58.4,58.44,497211.0,52.8884,52.9426,52.7889,52.8251,497211.0
2021-01-15 14:00:00,58.44,58.46,58.1,58.12,1240477.0,52.8251,52.8432,52.5178,52.5358,1240477.0
2021-01-15 14:10:00,58.12,58.15,58.02,58.1,630594.0,52.5358,52.563,52.4454,52.5178,630594.0
2021-01-15 14:20:00,58.1,58.12,57.9,57.98,915760.0,52.5178,52.5358,52.337,52.4093,915760.0
2021-01-15 14:30:00,57.98,58.06,57.75,57.86,864193.0,52.4093,52.4816,52.2014,52.3008,864193.0
2021-01-15 14:40:00,57.86,58.07,57.83,58.06,524504.0,52.3008,52.4906,52.2737,52.4816,524504.0
2021-01-15 14:50:00,58.07,58.11,57.86,57.88,970278.0,52.4906,52.5268,52.3008,52.3189,970278.0
2021-01-15 15:00:00,57.89,58.08,57.87,57.93,776120.0,52.3279,52.4997,52.3099,52.3641,776120.0
2021-01-15 15:10:00,57.93,58.11,57.92,58.04,575646.0,52.3641,52.5268,52.3551,52.4635,575646.0
2021-01-15 15:20:00,58.03,58.05,57.9,57.93,742857.0,52.4545,52.4726,52.337,52.3641,742857.0
2021-01-15 15:30:00,57.93,57.94,57.76,57.8,860889.0,52.3641,52.3731,52.2104,52.2466,860889.0
2021-01-15 15:40:00,57.79,57.97,57.71,57.77,980503.0,52.2375,52.4002,52.1652,52.2195,980503.0
2021-01-15 15:50:00,57.77,57.8,57.5,57.59,3682292.0,52.2195,52.2466,51.9754,52.0568,3682292.0
2021-01-19 09:30:00,57.99,57.99,57.1,57.43,2251814.0,52.4183,52.4183,51.6138,51.9121,2251814.0
2021-01-19 09:40:00,57.43,57.85,57.23,57.79,1398792.0,51.9121,52.2918,51.7313,52.2375,1398792.0
2021-01-19 09:50:00,57.79,57.83,57.55,57.62,856503.0,52.2375,52.2737,52.0206,52.0839,856503.0
2021-01-19 10:00:00,57.62,57.82,57.51,57.59,731181.0,52.0839,52.2647,51.9844,52.0568,731181.0
2021-01-19 10:10:00,57.58,57.86,57.48,57.76,588952.0,52.0477,52.3008,51.9573,52.2104,588952.0
2021-01-19 10:20:00,57.76,57.82,57.56,57.77,390179.0,52.2104,52.2647,52.0296,52.2195,390179.0
2021-01-19 10:30:00,57.78,58.06,57.75,57.99,675198.0,52.2285,52.4816,52.2014,52.4183,675198.0
2021-01-19 10:40:00,57.99,58.18,57.95,58.03,598700.0,52.4183,52.5901,52.3822,52.4545,598700.0
2021-01-19 10:50:00,58.03,58.17,57.96,58.08,594112.0,52.4545,52.581,52.3912,52.4997,594112.0
2021-01-19 11:00:00,58.08,58.17,58.01,58.1,395224.0,52.4997,52.581,52.4364,52.5178,395224.0
2021-01-19 11:10:00,58.1,58.24,58.02,58.13,395050.0,52.5178,52.6443,52.4454,52.5449,395050.0
2021-01-19 11:20:00,58.13,58.24,58.02,58.07,467427.0,52.5449,52.6443,52.4454,52.4906,467427.0
2021-01-19 11:30:00,58.07,58.25,57.98,58.23,579573.0,52.4906,52.6533,52.4093,52.6353,579573.0
2021-01-19 11:40:00,58.23,58.27,58.14,58.21,355807.0,52.6353,52.6714,52.5539,52.6172,355807.0
2021-01-19 11:50:00,58.22,58.23,58.08,58.09,345439.0,52.6262,52.6353,52.4997,52.5087,345439.0
2021-01-19 12:00:00,58.08,58.17,58.06,58.09,225547.0,52.4997,52.581,52.4816,52.5087,225547.0
2021-01-19 12:10:00,58.08,58.16,58.08,58.12,214759.0,52.4997,52.572,52.4997,52.5358,214759.0
2021-01-19 12:20:00,58.12,58.13,58.01,58.02,288886.0,52.5358,52.5449,52.4364,52.4454,288886.0
2021-01-19 12:30:00,58.02,58.03,57.86,57.92,423776.0,52.4454,52.4545,52.3008,52.3551,423776.0
2021-01-19 12:40:00,57.92,57.98,57.85,57.89,377105.0,52.3551,52.4093,52.2918,52.3279,377105.0
2021-01-19 12:50:00,57.88,57.97,57.84,57.95,312992.0,52.3189,52.4002,52.2827,52.3822,312992.0
2021-01-19 13:00:00,57.95,58.09,57.93,58.01,275822.0,52.3822,52.5087,52.3641,52.4364,275822.0
2021-01-19 13:10:00,58.01,58.06,57.97,57.99,278062.0,52.4364,52.4816,52.4002,52.4183,278062.0
2021-01-19 13:20:00,57.99,58.0,57.92,57.97,266161.0,52.4183,52.4274,52.3551,52.4002,266161.0
2021-01-19 13:30:00,57.97,58.12,57.9,58.11,300906.0,52.4002,52.5358,52.337,52.5268,300906.0
2021-01-19 13:40:00,58.11,58.25,58.08,58.24,503845.0,52.5268,52.6533,52.4997,52.6443,503845.0
2021-01-19 13:50:00,58.25,58.34,58.21,58.21,365692.0,52.6533,52.7347,52.6172,52.6172,365692.0
2021-01-19 14:00:00,58.21,58.27,58.15,58.16,349408.0,52.6172,52.6714,52.563,52.572,349408.0
2021-01-19 14:10:00,58.16,58.18,58.04,58.08,329861.0,52.572,52.5901,52.4635,52.4997,329861.0
2021-01-19 14:20:00,58.07,58.07,57.75,57.87,630349.0,52.4906,52.4906,52.2014,52.3099,630349.0
2021-01-19 14:30:00,57.87,57.89,57.77,57.78,341718.0,52.3099,52.3279,52.2195,52.2285,341718.0
2021-01-19 14:40:00,57.79,57.89,57.76,57.87,388548.0,52.2375,52.3279,52.2104,52.3099,388548.0
2021-01-19 14:50:00,57.87,57.95,57.83,57.84,360776.0,52.3099,52.3822,52.2737,52.2827,360776.0
2021-01-19 15:00:00,57.84,58.0,57.84,57.91,400937.0,52.2827,52.4274,52.2827,52.346,400937.0
2021-01-19 15:10:00,57.9,57.91,57.75,57.8,392591.0,52.337,52.346,52.2014,52.2466,392591.0
2021-01-19 15:20:00,57.79,57.8,57.73,57.79,369798.0,52.2375,52.2466,52.1833,52.2375,369798.0
2021-01-19 15:30:00,57.79,57.96,57.77,57.94,599363.0,52.2375,52.3912,52.2195,52.3731,599363.0
2021-01-19 15:40:00,57.94,58.09,57.92,58.08,721994.0,52.3731,52.5087,52.3551,52.4997,721994.0
2021-01-19 15:50:00,58.08,58.15,57.94,58.0,2604895.0,52.4997,52.563,52.3731,52.4274,2604895.0
2021-01-20 09:30:00,58.31,58.62,58.09,58.36,1333559.0,52.7076,52.9878,52.5087,52.7528,1333559.0
2021-01-20 09:40:00,58.37,58.73,58.2,58.62,911799.0,52.7618,53.0872,52.6082,52.9878,911799.0
2021-01-20 09:50:00,58.62,58.75,58.46,58.64,764658.0,52.9878,53.1053,52.8432,53.0059,764658.0
2021-01-20 10:00:00,58.65,59.07,58.62,59.05,921607.0,53.0149,53.3946,52.9878,53.3765,921607.0
2021-01-20 10:10:00,59.04,59.22,58.98,59.02,756115.0,53.3674,53.5301,53.3132,53.3494,756115.0
2021-01-20 10:20:00,59.03,59.09,58.87,58.92,557651.0,53.3584,53.4126,53.2138,53.259,557651.0
2021-01-20 10:30:00,58.91,58.92,58.71,58.8,457308.0,53.2499,53.259,53.0691,53.1505,457308.0
2021-01-20 10:40:00,58.8,58.87,58.58,58.61,485205.0,53.1505,53.2138,52.9516,52.9788,485205.0
2021-01-20 10:50:00,58.61,58.63,58.51,58.59,527853.0,52.9788,52.9968,52.8884,52.9607,527853.0
2021-01-20 11:00:00,58.59,58.6,58.32,58.33,398081.0,52.9607,52.9697,52.7166,52.7257,398081.0
2021-01-20 11:10:00,58.32,58.51,58.3,58.42,413172.0,52.7166,52.8884,52.6985,52.807,413172.0
2021-01-20 11:20:00,58.42,58.5,58.35,58.44,434668.0,52.807,52.8793,52.7437,52.8251,434668.0
2021-01-20 11:30:00,58.45,58.45,58.3,58.41,327678.0,52.8341,52.8341,52.6985,52.798,327678.0
2021-01-20 11:40:00,58.41,58.44,58.34,58.35,203002.0,52.798,52.8251,52.7347,52.7437,203002.0
2021-01-20 11:50:00,58.35,58.37,58.19,58.27,307039.0,52.7437,52.7618,52.5991,52.6714,307039.0
2021-01-20 12:00:00,58.27,58.29,58.22,58.25,209884.0,52.6714,52.6895,52.6262,52.6533,209884.0
2021-01-20 12:10:00,58.24,58.31,58.18,58.31,260157.0,52.6443,52.7076,52.5901,52.7076,260157.0
2021-01-20 12:20:00,58.3,58.37,58.29,58.3,232528.0,52.6985,52.7618,52.6895,52.6985,232528.0
2021-01-20 12:30:00,58.29,58.32,58.21,58.32,204010.0,52.6895,52.7166,52.6172,52.7166,204010.0
2021-01-20 12:40:00,58.32,58.37,58.27,58.28,342503.0,52.7166,52.7618,52.6714,52.6805,342503.0
2021-01-20 12:50:00,58.28,58.29,58.09,58.24,616837.0,52.6805,52.6895,52.5087,52.6443,616837.0
2021-01-20 13:00:00,58.24,58.25,58.15,58.16,261210.0,52.6443,52.6533,52.563,52.572,261210.0
2021-01-20 13:10:00,58.17,58.24,58.16,58.2,211362.0,52.581,52.6443,52.572,52.6082,211362.0
2021-01-20 13:20:00,58.2,58.34,58.18,58.26,413026.0,52.6082,52.7347,52.5901,52.6624,413026.0
2021-01-20 13:30:00,58.25,58.33,58.2,58.3,223960.0,52.6533,52.7257,52.6082,52.6985,223960.0
2021-01-20 13:40:00,58.29,58.31,58.22,58.3,204601.0,52.6895,52.7076,52.6262,52.6985,204601.0
2021-01-20 13:50:00,58.3,58.35,58.29,58.31,268681.0,52.6985,52.7437,52.6895,52.7076,268681.0
2021-01-20 14:00:00,58.3,58.35,58.27,58.3,367178.0,52.6985,52.7437,52.6714,52.6985,367178.0
2021-01-20 14:10:00,58.3,58.39,58.23,58.39,276516.0,52.6985,52.7799,52.6353,52.7799,276516.0
2021-01-20 14:20:00,58.38,58.49,58.37,58.48,326229.0,52.7709,52.8703,52.7618,52.8612,326229.0
2021-01-20 14:30:00,58.48,58.5,58.39,58.48,377491.0,52.8612,52.8793,52.7799,52.8612,377491.0
2021-01-20 14:40:00,58.48,58.5,58.43,58.5,229954.0,52.8612,52.8793,52.8161,52.8793,229954.0
2021-01-20 14:50:00,58.49,58.61,58.45,58.59,442239.0,52.8703,52.9788,52.8341,52.9607,442239.0
2021-01-20 15:00:00,58.58,58.67,58.58,58.63,684714.0,52.9516,53.033,52.9516,52.9968,684714.0
2021-01-20 15:10:00,58.63,58.7,58.59,58.7,634968.0,52.9968,53.0601,52.9607,53.0601,634968.0
2021-01-20 15:20:00,58.7,58.83,58.68,58.71,730372.0,53.0601,53.1776,53.042,53.0691,730372.0
2021-01-20 15:30:00,58.7,58.75,58.63,58.7,618941.0,53.0601,53.1053,52.9968,53.0601,618941.0
2021-01-20 15:40:00,58.7,58.82,58.67,58.69,835120.0,53.0601,53.1686,53.033,53.0511,835120.0
2021-01-20 15:50:00,58.68,58.86,58.63,58.65,2243137.0,53.042,53.2047,52.9968,53.0149,2243137.0
2021-01-21 09:30:00,59.09,59.14,58.22,58.31,2745632.0,53.4126,53.4578,52.6262,52.7076,2745632.0
2021-01-21 09:40:00,58.31,58.64,58.23,58.43,846758.0,52.7076,53.0059,52.6353,52.8161,846758.0
2021-01-21 09:50:00,58.43,58.92,58.38,58.68,986802.0,52.8161,53.259,52.7709,53.042,986802.0
2021-01-21 10:00:00,58.68,58.92,58.61,58.86,761797.0,53.042,53.259,52.9788,53.2047,761797.0
2021-01-21 10:10:00,58.87,59.15,58.8,59.14,764620.0,53.2138,53.4669,53.1505,53.4578,764620.0
2021-01-21 10:20:00,59.14,59.26,59.04,59.2,1056380.0,53.4578,53.5663,53.3674,53.5121,1056380.0
2021-01-21 10:30:00,59.19,59.26,59.08,59.18,617962.0,53.503,53.5663,53.4036,53.494,617962.0
2021-01-21 10:40:00,59.19,59.25,59.13,59.21,449020.0,53.503,53.5573,53.4488,53.5211,449020.0
2021-01-21 10:50:00,59.2,59.25,59.09,59.17,431462.0,53.5121,53.5573,53.4126,53.485,431462.0
2021-01-21 11:00:00,59.17,59.25,59.1,59.18,540730.0,53.485,53.5573,53.4217,53.494,540730.0
2021-01-21 11:10:00,59.18,59.19,58.97,59.19,588972.0,53.494,53.503,53.3042,53.503,588972.0
2021-01-21 11:20:00,59.19,59.33,59.17,59.3,519714.0,53.503,53.6296,53.485,53.6025,519714.0
2021-01-21 11:30:00,59.3,59.31,59.19,59.2,562632.0,53.6025,53.6115,53.503,53.5121,562632.0
2021-01-21 11:40:00,59.19,59.23,59.03,59.06,567440.0,53.503,53.5392,53.3584,53.3855,567440.0
2021-01-21 11:50:00,59.06,59.21,59.02,59.17,466925.0,53.3855,53.5211,53.3494,53.485,466925.0
2021-01-21 12:00:00,59.17,59.21,59.08,59.14,481439.0,53.485,53.5211,53.4036,53.4578,481439.0
2021-01-21 12:10:00,59.14,59.17,58.89,59.0,455122.0,53.4578,53.485,53.2319,53.3313,455122.0
2021-01-21 12:20:00,59.0,59.1,58.99,59.03,384924.0,53.3313,53.4217,53.3222,53.3584,384924.0
2021-01-21 12:30:00,59.04,59.2,58.99,59.15,413707.0,53.3674,53.5121,53.3222,53.4669,413707.0
2021-01-21 12:40:00,59.15,59.23,59.09,59.1,564052.0,53.4669,53.5392,53.4126,53.4217,564052.0
2021-01-21 12:50:00,59.1,59.31,59.05,59.31,775144.0,53.4217,53.6115,53.3765,53.6115,775144.0
2021-01-21 13:00:00,59.3,59.57,59.29,59.57,951670.0,53.6025,53.8465,53.5934,53.8465,951670.0
2021-01-21 13:10:00,59.56,59.63,59.41,59.55,919516.0,53.8375,53.9008,53.7019,53.8284,919516.0
2021-01-21 13:20:00,59.54,59.62,59.51,59.6,519346.0,53.8194,53.8917,53.7923,53.8736,519346.0
2021-01-21 13:30:00,59.6,59.77,59.55,59.73,873619.0,53.8736,54.0273,53.8284,53.9911,873619.0
2021-01-21 13:40:00,59.73,60.0,59.71,59.95,1517442.0,53.9911,54.2352,53.9731,54.19,1517442.0
2021-01-21 13:50:00,59.95,60.03,59.89,59.95,787814.0,54.19,54.2623,54.1358,54.19,787814.0
2021-01-21 14:00:00,59.95,60.24,59.83,60.18,1277086.0,54.19,54.4521,54.0815,54.3979,1277086.0
2021-01-21 14:10:00,60.18,60.29,60.13,60.16,993937.0,54.3979,54.4973,54.3527,54.3798,993937.0
2021-01-21 14:20:00,60.16,60.22,60.12,60.19,878773.0,54.3798,54.4341,54.3437,54.407,878773.0
2021-01-21 14:30:00,60.19,60.45,60.13,60.37,1345459.0,54.407,54.642,54.3527,54.5697,1345459.0
2021-01-21 14:40:00,60.37,60.65,60.27,60.63,1440593.0,54.5697,54.8228,54.4793,54.8047,1440593.0
2021-01-21 14:50:00,60.64,60.93,60.59,60.91,1933912.0,54.8137,55.0759,54.7685,55.0578,1933912.0
2021-01-21 15:00:00,60.91,61.09,60.85,60.99,2236910.0,55.0578,55.2205,55.0035,55.1301,2236910.0
2021-01-21 15:10:00,61.0,61.02,60.76,60.84,1592204.0,55.1391,55.1572,54.9222,54.9945,1592204.0
2021-01-21 15:20:00,60.84,61.08,60.77,60.95,1961105.0,54.9945,55.2114,54.9312,55.0939,1961105.0
2021-01-21 15:30:00,60.94,61.8,60.86,61.49,3132048.0,55.0849,55.8623,55.0126,55.582,3132048.0
2021-01-21 15:40:00,61.5,63.95,61.16,63.39,9228636.0,55.5911,57.8057,55.2838,57.2995,9228636.0
2021-01-21 15:50:00,63.39,63.85,62.0,62.47,15570582.0,57.2995,57.7153,56.043,56.4679,15570582.0
2021-01-22 09:30:00,58.81,59.62,57.8,59.55,6948958.0,53.1595,53.8917,52.2466,53.8284,6948958.0
2021-01-22 09:40:00,59.54,59.6,58.66,58.86,4004614.0,53.8194,53.8736,53.024,53.2047,4004614.0
2021-01-22 09:50:00,58.86,58.97,58.45,58.68,2795456.0,53.2047,53.3042,52.8341,53.042,2795456.0
2021-01-22 10:00:00,58.68,58.68,57.82,57.82,2781868.0,53.042,53.042,52.2647,52.2647,2781868.0
2021-01-22 10:10:00,57.82,58.08,57.72,58.02,3613743.0,52.2647,52.4997,52.1743,52.4454,3613743.0
2021-01-22 10:20:00,58.02,58.02,57.4,57.51,2771749.0,52.4454,52.4454,51.885,51.9844,2771749.0
2021-01-22 10:30:00,57.5,57.51,57.04,57.08,3424312.0,51.9754,51.9844,51.5596,51.5958,3424312.0
2021-01-22 10:40:00,57.08,57.61,57.04,57.11,2627981.0,51.5958,52.0748,51.5596,51.6229,2627981.0
2021-01-22 10:50:00,57.1,57.25,56.94,57.18,2419212.0,51.6138,51.7494,51.4692,51.6862,2419212.0
2021-01-22 11:00:00,57.19,57.54,57.04,57.42,2259632.0,51.6952,52.0116,51.5596,51.9031,2259632.0
2021-01-22 11:10:00,57.42,57.5,57.15,57.16,1379298.0,51.9031,51.9754,51.659,51.6681,1379298.0
2021-01-22 11:20:00,57.17,57.19,56.82,57.05,2155331.0,51.6771,51.6952,51.3607,51.5686,2155331.0
2021-01-22 11:30:00,57.06,57.17,56.87,56.89,1620806.0,51.5777,51.6771,51.4059,51.424,1620806.0
2021-01-22 11:40:00,56.88,57.07,56.75,57.06,2023804.0,51.415,51.5867,51.2975,51.5777,2023804.0
2021-01-22 11:50:00,57.05,57.31,57.0,57.1,1389460.0,51.5686,51.8037,51.5234,51.6138,1389460.0
2021-01-22 12:00:00,57.11,57.25,56.98,57.0,952542.0,51.6229,51.7494,51.5054,51.5234,952542.0
2021-01-22 12:10:00,57.01,57.15,56.87,57.14,1837668.0,51.5325,51.659,51.4059,51.65,1837668.0
2021-01-22 12:20:00,57.13,57.36,57.09,57.31,1263558.0,51.641,51.8489,51.6048,51.8037,1263558.0
2021-01-22 12:30:00,57.31,57.33,56.95,57.01,1217860.0,51.8037,51.8217,51.4782,51.5325,1217860.0
2021-01-22 12:40:00,57.0,57.03,56.91,56.98,954250.0,51.5234,51.5506,51.4421,51.5054,954250.0
2021-01-22 12:50:00,56.98,57.01,56.9,56.94,759283.0,51.5054,51.5325,51.4331,51.4692,759283.0
2021-01-22 13:00:00,56.94,56.96,56.8,56.86,895578.0,51.4692,51.4873,51.3427,51.3969,895578.0
2021-01-22 13:10:00,56.86,57.16,56.81,57.11,1237375.0,51.3969,51.6681,51.3517,51.6229,1237375.0
2021-01-22 13:20:00,57.12,57.15,57.03,57.1,731243.0,51.6319,51.659,51.5506,51.6138,731243.0
2021-01-22 13:30:00,57.09,57.23,57.04,57.22,912601.0,51.6048,51.7313,51.5596,51.7223,912601.0
2021-01-22 13:40:00,57.22,57.3,57.07,57.11,903919.0,51.7223,51.7946,51.5867,51.6229,903919.0
2021-01-22 13:50:00,57.11,57.13,57.06,57.08,826143.0,51.6229,51.641,51.5777,51.5958,826143.0
2021-01-22 14:00:00,57.08,57.13,56.93,57.01,1003937.0,51.5958,51.641,51.4602,51.5325,1003937.0
2021-01-22 14:10:00,57.02,57.05,56.85,56.86,819958.0,51.5415,51.5686,51.3879,51.3969,819958.0
2021-01-22 14:20:00,56.86,56.95,56.81,56.88,842025.0,51.3969,51.4782,51.3517,51.415,842025.0
2021-01-22 14:30:00,56.88,57.0,56.87,56.97,943726.0,51.415,51.5234,51.4059,51.4963,943726.0
2021-01-22 14:40:00,56.98,57.06,56.86,56.88,773073.0,51.5054,51.5777,51.3969,51.415,773073.0
2021-01-22 14:50:00,56.89,57.12,56.87,57.08,1043266.0,51.424,51.6319,51.4059,51.5958,1043266.0
2021-01-22 15:00:00,57.08,57.28,57.01,57.25,1124990.0,51.5958,51.7765,51.5325,51.7494,1124990.0
2021-01-22 15:10:00,57.26,57.28,56.96,56.96,1393046.0,51.7585,51.7765,51.4873,51.4873,1393046.0
2021-01-22 15:20:00,56.97,56.99,56.9,56.95,1024055.0,51.4963,51.5144,51.4331,51.4782,1024055.0
2021-01-22 15:30:00,56.95,56.96,56.81,56.91,1635008.0,51.4782,51.4873,51.3517,51.4421,1635008.0
2021-01-22 15:40:00,56.9,56.94,56.82,56.88,1392286.0,51.4331,51.4692,51.3607,51.415,1392286.0
2021-01-22 15:50:00,56.88,56.89,56.65,56.65,4156102.0,51.415,51.424,51.2071,51.2071,4156102.0
2021-01-25 09:30:00,56.41,56.5,56.0,56.11,2480468.0,50.9901,51.0715,50.6195,50.719,2480468.0
2021-01-25 09:40:00,56.11,56.35,55.72,55.75,1070631.0,50.719,50.9359,50.3664,50.3935,1070631.0
2021-01-25 09:50:00,55.75,55.99,55.34,55.39,1791167.0,50.3935,50.6105,50.0229,50.0681,1791167.0
2021-01-25 10:00:00,55.39,55.64,55.3,55.44,1598367.0,50.0681,50.2941,49.9868,50.1133,1598367.0
2021-01-25 10:10:00,55.45,55.45,55.18,55.33,1458649.0,50.1224,50.1224,49.8783,50.0139,1458649.0
2021-01-25 10:20:00,55.33,55.49,55.07,55.17,1390114.0,50.0139,50.1585,49.7789,49.8693,1390114.0
2021-01-25 10:30:00,55.18,55.23,54.84,55.11,2173601.0,49.8783,49.9235,49.571,49.815,2173601.0
2021-01-25 10:40:00,55.11,55.14,54.82,54.82,1438663.0,49.815,49.8422,49.5529,49.5529,1438663.0
2021-01-25 10:50:00,54.82,54.89,54.52,54.54,2131115.0,49.5529,49.6162,49.2817,49.2998,2131115.0
2021-01-25 11:00:00,54.54,54.76,54.06,54.12,2821212.0,49.2998,49.4987,48.8659,48.9202,2821212.0
2021-01-25 11:10:00,54.12,54.45,54.09,54.38,2262878.0,48.9202,49.2184,48.893,49.1552,2262878.0
2021-01-25 11:20:00,54.39,55.02,54.35,55.0,2231410.0,49.1642,49.7337,49.1281,49.7156,2231410.0
2021-01-25 11:30:00,54.99,55.09,54.86,54.87,1372596.0,49.7066,49.797,49.5891,49.5981,1372596.0
2021-01-25 11:40:00,54.86,55.03,54.82,54.86,1135283.0,49.5891,49.7427,49.5529,49.5891,1135283.0
2021-01-25 11:50:00,54.85,55.01,54.79,55.0,956050.0,49.58,49.7246,49.5258,49.7156,956050.0
2021-01-25 12:00:00,55.0,55.05,54.89,54.98,793965.0,49.7156,49.7608,49.6162,49.6975,793965.0
2021-01-25 12:10:00,54.98,55.01,54.38,54.45,1070078.0,49.6975,49.7246,49.1552,49.2184,1070078.0
2021-01-25 12:20:00,54.46,54.56,54.36,54.47,1491987.0,49.2275,49.3179,49.1371,49.2365,1491987.0
2021-01-25 12:30:00,54.48,54.91,54.42,54.76,966442.0,49.2456,49.6343,49.1913,49.4987,966442.0
2021-01-25 12:40:00,54.76,55.02,54.76,54.96,623280.0,49.4987,49.7337,49.4987,49.6794,623280.0
2021-01-25 12:50:00,54.96,55.13,54.92,55.01,748783.0,49.6794,49.8331,49.6433,49.7246,748783.0
2021-01-25 13:00:00,55.01,55.05,54.86,54.91,806613.0,49.7246,49.7608,49.5891,49.6343,806613.0
2021-01-25 13:10:00,54.91,55.0,54.8,54.87,631909.0,49.6343,49.7156,49.5348,49.5981,631909.0
2021-01-25 13:20:00,54.86,54.99,54.81,54.96,549017.0,49.5891,49.7066,49.5439,49.6794,549017.0
2021-01-25 13:30:00,54.94,55.06,54.9,55.01,1047290.0,49.6614,49.7698,49.6252,49.7246,1047290.0
2021-01-25 13:40:00,55.02,55.17,54.96,55.09,863345.0,49.7337,49.8693,49.6794,49.797,863345.0
2021-01-25 13:50:00,55.1,55.18,54.97,55.17,692495.0,49.806,49.8783,49.6885,49.8693,692495.0
2021-01-25 14:00:00,55.17,55.2,55.09,55.14,860355.0,49.8693,49.8964,49.797,49.8422,860355.0
2021-01-25 14:10:00,55.14,55.19,54.99,55.15,781287.0,49.8422,49.8874,49.7066,49.8512,781287.0
2021-01-25 14:20:00,55.15,55.22,55.13,55.17,540537.0,49.8512,49.9145,49.8331,49.8693,540537.0
2021-01-25 14:30:00,55.17,55.2,55.13,55.16,623182.0,49.8693,49.8964,49.8331,49.8602,623182.0
2021-01-25 14:40:00,55.16,55.44,55.14,55.37,812630.0,49.8602,50.1133,49.8422,50.0501,812630.0
2021-01-25 14:50:00,55.37,55.42,55.18,55.23,608121.0,50.0501,50.0953,49.8783,49.9235,608121.0
2021-01-25 15:00:00,55.22,55.32,55.21,55.3,552704.0,49.9145,50.0049,49.9054,49.9868,552704.0
2021-01-25 15:10:00,55.3,55.32,55.06,55.1,895540.0,49.9868,50.0049,49.7698,49.806,895540.0
2021-01-25 15:20:00,55.1,55.14,55.0,55.05,1185821.0,49.806,49.8422,49.7156,49.7608,1185821.0
2021-01-25 15:30:00,55.04,55.17,55.03,55.16,940511.0,49.7518,49.8693,49.7427,49.8602,940511.0
2021-01-25 15:40:00,55.16,55.22,55.05,55.11,1447697.0,49.8602,49.9145,49.7608,49.815,1447697.0
2021-01-25 15:50:00,55.1,55.47,55.1,55.45,3093694.0,49.806,50.1404,49.806,50.1224,3093694.0
2021-01-26 09:30:00,55.28,55.64,54.85,55.43,1699482.0,49.9687,50.2941,49.58,50.1043,1699482.0
2021-01-26 09:40:00,55.43,55.79,55.42,55.58,942023.0,50.1043,50.4297,50.0953,50.2399,942023.0
2021-01-26 09:50:00,55.57,55.65,55.4,55.53,571233.0,50.2308,50.3032,50.0772,50.1947,571233.0
2021-01-26 10:00:00,55.52,56.0,55.5,55.96,1308081.0,50.1856,50.6195,50.1676,50.5834,1308081.0
2021-01-26 10:10:00,55.96,56.08,55.77,55.84,1029204.0,50.5834,50.6918,50.4116,50.4749,1029204.0
2021-01-26 10:20:00,55.85,56.04,55.78,55.84,718825.0,50.4839,50.6557,50.4207,50.4749,718825.0
2021-01-26 10:30:00,55.84,56.01,55.77,55.87,632390.0,50.4749,50.6286,50.4116,50.502,632390.0
2021-01-26 10:40:00,55.88,56.2,55.84,56.15,934217.0,50.5111,50.8003,50.4749,50.7551,934217.0
2021-01-26 10:50:00,56.15,56.2,55.96,56.0,690454.0,50.7551,50.8003,50.5834,50.6195,690454.0
2021-01-26 11:00:00,56.01,56.14,55.61,55.64,926660.0,50.6286,50.7461,50.267,50.2941,926660.0
2021-01-26 11:10:00,55.64,55.76,55.57,55.58,611154.0,50.2941,50.4026,50.2308,50.2399,611154.0
2021-01-26 11:20:00,55.58,55.63,55.39,55.42,776488.0,50.2399,50.2851,50.0681,50.0953,776488.0
2021-01-26 11:30:00,55.42,55.6,55.4,55.56,569947.0,50.0953,50.258,50.0772,50.2218,569947.0
2021-01-26 11:40:00,55.55,55.67,55.49,55.5,307920.0,50.2128,50.3212,50.1585,50.1676,307920.0
2021-01-26 11:50:00,55.5,55.58,55.43,55.53,353193.0,50.1676,50.2399,50.1043,50.1947,353193.0
2021-01-26 12:00:00,55.52,55.59,55.42,55.43,436801.0,50.1856,50.2489,50.0953,50.1043,436801.0
2021-01-26 12:10:00,55.43,55.48,55.24,55.34,569292.0,50.1043,50.1495,49.9325,50.0229,569292.0
2021-01-26 12:20:00,55.34,55.4,55.26,55.4,438014.0,50.0229,50.0772,49.9506,50.0772,438014.0
2021-01-26 12:30:00,55.4,55.41,55.27,55.33,434311.0,50.0772,50.0862,49.9597,50.0139,434311.0
2021-01-26 12:40:00,55.33,55.33,55.21,55.27,325957.0,50.0139,50.0139,49.9054,49.9597,325957.0
2021-01-26 12:50:00,55.27,55.32,55.23,55.3,311524.0,49.9597,50.0049,49.9235,49.9868,311524.0
2021-01-26 13:00:00,55.29,55.34,55.25,55.3,301312.0,49.9777,50.0229,49.9416,49.9868,301312.0
2021-01-26 13:10:00,55.31,55.51,55.3,55.47,403969.0,49.9958,50.1766,49.9868,50.1404,403969.0
2021-01-26 13:20:00,55.46,55.64,55.45,55.54,392436.0,50.1314,50.2941,50.1224,50.2037,392436.0
2021-01-26 13:30:00,55.54,55.59,55.49,55.56,329110.0,50.2037,50.2489,50.1585,50.2218,329110.0
2021-01-26 13:40:00,55.55,55.58,55.51,55.55,243838.0,50.2128,50.2399,50.1766,50.2128,243838.0
2021-01-26 13:50:00,55.55,55.55,55.39,55.47,345221.0,50.2128,50.2128,50.0681,50.1404,345221.0
2021-01-26 14:00:00,55.48,55.53,55.34,55.36,396739.0,50.1495,50.1947,50.0229,50.041,396739.0
2021-01-26 14:10:00,55.36,55.39,55.33,55.36,309089.0,50.041,50.0681,50.0139,50.041,309089.0
2021-01-26 14:20:00,55.36,55.37,55.16,55.17,422965.0,50.041,50.0501,49.8602,49.8693,422965.0
2021-01-26 14:30:00,55.17,55.26,55.16,55.2,361670.0,49.8693,49.9506,49.8602,49.8964,361670.0
2021-01-26 14:40:00,55.2,55.24,55.17,55.21,359200.0,49.8964,49.9325,49.8693,49.9054,359200.0
2021-01-26 14:50:00,55.21,55.22,55.12,55.21,552110.0,49.9054,49.9145,49.8241,49.9054,552110.0
2021-01-26 15:00:00,55.2,55.29,55.15,55.28,335798.0,49.8964,49.9777,49.8512,49.9687,335798.0
2021-01-26 15:10:00,55.28,55.44,55.28,55.41,350050.0,49.9687,50.1133,49.9687,50.0862,350050.0
2021-01-26 15:20:00,55.41,55.49,55.39,55.44,496927.0,50.0862,50.1585,50.0681,50.1133,496927.0
2021-01-26 15:30:00,55.44,55.45,55.2,55.21,581090.0,50.1133,50.1224,49.8964,49.9054,581090.0
2021-01-26 15:40:00,55.21,55.28,55.12,55.22,1157079.0,49.9054,49.9687,49.8241,49.9145,1157079.0
2021-01-26 15:50:00,55.22,55.28,55.05,55.22,3030441.0,49.9145,49.9687,49.7608,49.9145,3030441.0
2021-01-27 09:30:00,54.62,54.79,53.68,54.02,2859378.0,49.3721,49.5258,48.5224,48.8298,2859378.0
2021-01-27 09:40:00,54.04,54.19,53.86,53.92,1202004.0,48.8478,48.9834,48.6851,48.7394,1202004.0
2021-01-27 09:50:00,53.92,54.08,53.71,54.08,1375800.0,48.7394,48.884,48.5495,48.884,1375800.0
2021-01-27 10:00:00,54.06,54.35,54.0,54.14,1125270.0,48.8659,49.1281,48.8117,48.9382,1125270.0
2021-01-27 10:10:00,54.14,54.22,53.84,53.89,1163556.0,48.9382,49.0105,48.6671,48.7123,1163556.0
2021-01-27 10:20:00,53.89,54.22,53.88,54.05,986819.0,48.7123,49.0105,48.7032,48.8569,986819.0
2021-01-27 10:30:00,54.05,54.16,53.75,53.76,1246981.0,48.8569,48.9563,48.5857,48.5947,1246981.0
2021-01-27 10:40:00,53.76,54.1,53.75,54.06,672174.0,48.5947,48.9021,48.5857,48.8659,672174.0
2021-01-27 10:50:00,54.05,54.11,53.98,54.08,604517.0,48.8569,48.9111,48.7936,48.884,604517.0
2021-01-27 11:00:00,54.08,54.3,54.02,54.29,544941.0,48.884,49.0829,48.8298,49.0738,544941.0
2021-01-27 11:10:00,54.3,54.39,54.22,54.33,668824.0,49.0829,49.1642,49.0105,49.11,668824.0
2021-01-27 11:20:00,54.33,54.39,54.07,54.19,767857.0,49.11,49.1642,48.875,48.9834,767857.0
2021-01-27 11:30:00,54.2,54.35,54.15,54.31,690060.0,48.9925,49.1281,48.9473,49.0919,690060.0
2021-01-27 11:40:00,54.31,54.45,54.25,54.27,519775.0,49.0919,49.2184,49.0377,49.0557,519775.0
2021-01-27 11:50:00,54.28,54.39,54.26,54.32,521221.0,49.0648,49.1642,49.0467,49.1009,521221.0
2021-01-27 12:00:00,54.31,54.52,54.27,54.4,438675.0,49.0919,49.2817,49.0557,49.1733,438675.0
2021-01-27 12:10:00,54.41,54.78,54.41,54.67,535788.0,49.1823,49.5167,49.1823,49.4173,535788.0
2021-01-27 12:20:00,54.66,54.73,54.53,54.54,455265.0,49.4083,49.4715,49.2908,49.2998,455265.0
2021-01-27 12:30:00,54.54,54.54,54.36,54.45,395064.0,49.2998,49.2998,49.1371,49.2184,395064.0
2021-01-27 12:40:00,54.45,54.57,54.44,54.55,393010.0,49.2184,49.3269,49.2094,49.3088,393010.0
2021-01-27 12:50:00,54.55,54.75,54.54,54.7,383399.0,49.3088,49.4896,49.2998,49.4444,383399.0
2021-01-27 13:00:00,54.71,54.72,54.61,54.7,294123.0,49.4535,49.4625,49.3631,49.4444,294123.0
2021-01-27 13:10:00,54.7,54.78,54.63,54.73,418295.0,49.4444,49.5167,49.3812,49.4715,418295.0
2021-01-27 13:20:00,54.72,54.85,54.66,54.81,311777.0,49.4625,49.58,49.4083,49.5439,311777.0
2021-01-27 13:30:00,54.82,54.83,54.6,54.64,318065.0,49.5529,49.5619,49.354,49.3902,318065.0
2021-01-27 13:40:00,54.64,54.66,54.39,54.47,465810.0,49.3902,49.4083,49.1642,49.2365,465810.0
2021-01-27 13:50:00,54.47,54.48,54.3,54.38,431621.0,49.2365,49.2456,49.0829,49.1552,431621.0
2021-01-27 14:00:00,54.36,54.61,54.35,54.54,496035.0,49.1371,49.3631,49.1281,49.2998,496035.0
2021-01-27 14:10:00,54.55,54.62,54.35,54.41,413201.0,49.3088,49.3721,49.1281,49.1823,413201.0
2021-01-27 14:20:00,54.42,54.44,54.26,54.27,461026.0,49.1913,49.2094,49.0467,49.0557,461026.0
2021-01-27 14:30:00,54.28,54.36,54.0,54.1,1045673.0,49.0648,49.1371,48.8117,48.9021,1045673.0
2021-01-27 14:40:00,54.09,54.26,53.93,53.98,904444.0,48.893,49.0467,48.7484,48.7936,904444.0
2021-01-27 14:50:00,53.98,54.03,53.71,53.72,1164596.0,48.7936,48.8388,48.5495,48.5586,1164596.0
2021-01-27 15:00:00,53.72,53.78,53.55,53.59,1220182.0,48.5586,48.6128,48.4049,48.4411,1220182.0
2021-01-27 15:10:00,53.6,53.74,53.5,53.56,1172323.0,48.4501,48.5767,48.3597,48.414,1172323.0
2021-01-27 15:20:00,53.55,53.66,53.38,53.55,1311116.0,48.4049,48.5044,48.2513,48.4049,1311116.0
2021-01-27 15:30:00,53.55,53.69,53.3,53.45,1305243.0,48.4049,48.5315,48.1789,48.3145,1305243.0
2021-01-27 15:40:00,53.44,53.67,53.42,53.61,1325989.0,48.3055,48.5134,48.2874,48.4592,1325989.0
2021-01-27 15:50:00,53.61,53.69,53.45,53.58,3436696.0,48.4592,48.5315,48.3145,48.432,3436696.0
2021-01-28 09:30:00,54.79,55.28,54.7,54.94,2030083.0,49.5258,49.9687,49.4444,49.6614,2030083.0
2021-01-28 09:40:00,54.94,55.5,54.86,55.21,1048106.0,49.6614,50.1676,49.5891,49.9054,1048106.0
2021-01-28 09:50:00,55.2,55.88,55.2,55.83,1534261.0,49.8964,50.5111,49.8964,50.4659,1534261.0
2021-01-28 10:00:00,55.82,56.5,55.81,56.44,3267003.0,50.4568,51.0715,50.4478,51.0173,3267003.0
2021-01-28 10:10:00,56.45,57.01,56.35,56.81,2837161.0,51.0263,51.5325,50.9359,51.3517,2837161.0
2021-01-28 10:20:00,56.82,56.93,56.59,56.68,2039864.0,51.3607,51.4602,51.1528,51.2342,2039864.0
2021-01-28 10:30:00,56.68,56.85,56.59,56.84,1536595.0,51.2342,51.3879,51.1528,51.3788,1536595.0
2021-01-28 10:40:00,56.84,57.08,56.7,56.98,1563201.0,51.3788,51.5958,51.2523,51.5054,1563201.0
2021-01-28 10:50:00,56.98,57.04,56.87,56.96,1593616.0,51.5054,51.5596,51.4059,51.4873,1593616.0
2021-01-28 11:00:00,56.96,57.06,56.95,57.05,1156483.0,51.4873,51.5777,51.4782,51.5686,1156483.0
2021-01-28 11:10:00,57.06,57.4,56.99,57.2,1451626.0,51.5777,51.885,51.5144,51.7042,1451626.0
2021-01-28 11:20:00,57.2,57.24,56.98,57.11,1096812.0,51.7042,51.7404,51.5054,51.6229,1096812.0
2021-01-28 11:30:00,57.11,57.14,56.2,56.43,1660975.0,51.6229,51.65,50.8003,51.0082,1660975.0
2021-01-28 11:40:00,56.43,56.5,55.92,56.02,1059524.0,51.0082,51.0715,50.5472,50.6376,1059524.0
2021-01-28 11:50:00,56.03,56.33,56.02,56.28,575500.0,50.6466,50.9178,50.6376,50.8726,575500.0
2021-01-28 12:00:00,56.28,56.42,56.17,56.27,548378.0,50.8726,50.9992,50.7732,50.8636,548378.0
2021-01-28 12:10:00,56.27,56.28,56.1,56.18,456638.0,50.8636,50.8726,50.7099,50.7822,456638.0
2021-01-28 12:20:00,56.16,56.34,56.15,56.3,428123.0,50.7642,50.9269,50.7551,50.8907,428123.0
2021-01-28 12:30:00,56.3,56.34,56.06,56.07,454036.0,50.8907,50.9269,50.6738,50.6828,454036.0
2021-01-28 12:40:00,56.06,56.4,56.04,56.25,631575.0,50.6738,50.9811,50.6557,50.8455,631575.0
2021-01-28 12:50:00,56.24,56.29,56.08,56.18,458044.0,50.8365,50.8817,50.6918,50.7822,458044.0
2021-01-28 13:00:00,56.18,56.35,56.02,56.06,435170.0,50.7822,50.9359,50.6376,50.6738,435170.0
2021-01-28 13:10:00,56.07,56.32,56.06,56.28,423018.0,50.6828,50.9088,50.6738,50.8726,423018.0
2021-01-28 13:20:00,56.29,56.52,56.24,56.45,471026.0,50.8817,51.0896,50.8365,51.0263,471026.0
2021-01-28 13:30:00,56.45,56.65,56.41,56.61,403947.0,51.0263,51.2071,50.9901,51.1709,403947.0
2021-01-28 13:40:00,56.62,56.63,56.46,56.58,382280.0,51.18,51.189,51.0353,51.1438,382280.0
2021-01-28 13:50:00,56.57,56.88,56.57,56.84,663771.0,51.1348,51.415,51.1348,51.3788,663771.0
2021-01-28 14:00:00,56.83,56.84,56.37,56.42,927471.0,51.3698,51.3788,50.954,50.9992,927471.0
2021-01-28 14:10:00,56.42,56.48,56.33,56.36,465964.0,50.9992,51.0534,50.9178,50.9449,465964.0
2021-01-28 14:20:00,56.35,56.56,56.29,56.51,508783.0,50.9359,51.1257,50.8817,51.0805,508783.0
2021-01-28 14:30:00,56.51,56.61,56.45,56.6,463849.0,51.0805,51.1709,51.0263,51.1619,463849.0
2021-01-28 14:40:00,56.61,56.65,56.49,56.54,476413.0,51.1709,51.2071,51.0624,51.1076,476413.0
2021-01-28 14:50:00,56.54,56.61,56.39,56.57,584151.0,51.1076,51.1709,50.9721,51.1348,584151.0
2021-01-28 15:00:00,56.57,56.57,56.42,56.46,623093.0,51.1348,51.1348,50.9992,51.0353,623093.0
2021-01-28 15:10:00,56.45,56.51,56.3,56.37,603652.0,51.0263,51.0805,50.8907,50.954,603652.0
2021-01-28 15:20:00,56.37,56.47,56.28,56.37,580528.0,50.954,51.0444,50.8726,50.954,580528.0
2021-01-28 15:30:00,56.37,56.44,56.21,56.26,934333.0,50.954,51.0173,50.8093,50.8545,934333.0
2021-01-28 15:40:00,56.25,56.28,56.07,56.21,832906.0,50.8455,50.8726,50.6828,50.8093,832906.0
2021-01-28 15:50:00,56.21,56.3,56.01,56.07,2253762.0,50.8093,50.8907,50.6286,50.6828,2253762.0
2021-01-29 09:30:00,56.0,56.18,55.78,55.95,1357692.0,50.6195,50.7822,50.4207,50.5743,1357692.0
2021-01-29 09:40:00,55.94,56.11,55.6,56.07,708450.0,50.5653,50.719,50.258,50.6828,708450.0
2021-01-29 09:50:00,56.06,56.74,56.01,56.68,1109238.0,50.6738,51.2884,50.6286,51.2342,1109238.0
2021-01-29 10:00:00,56.67,56.7,56.41,56.7,662237.0,51.2252,51.2523,50.9901,51.2523,662237.0
2021-01-29 10:10:00,56.7,56.88,56.57,56.8,749741.0,51.2523,51.415,51.1348,51.3427,749741.0
2021-01-29 10:20:00,56.8,57.16,56.77,57.03,1396036.0,51.3427,51.6681,51.3155,51.5506,1396036.0
2021-01-29 10:30:00,57.03,57.08,56.59,56.7,543861.0,51.5506,51.5958,51.1528,51.2523,543861.0
2021-01-29 10:40:00,56.69,56.72,56.35,56.7,608849.0,51.2432,51.2703,50.9359,51.2523,608849.0
2021-01-29 10:50:00,56.69,56.89,56.6,56.84,463148.0,51.2432,51.424,51.1619,51.3788,463148.0
2021-01-29 11:00:00,56.84,57.01,56.76,56.77,974304.0,51.3788,51.5325,51.3065,51.3155,974304.0
2021-01-29 11:10:00,56.77,56.77,56.6,56.62,576118.0,51.3155,51.3155,51.1619,51.18,576118.0
2021-01-29 11:20:00,56.62,56.85,56.54,56.62,734676.0,51.18,51.3879,51.1076,51.18,734676.0
2021-01-29 11:30:00,56.61,56.9,56.58,56.71,720665.0,51.1709,51.4331,51.1438,51.2613,720665.0
2021-01-29 11:40:00,56.71,56.81,56.65,56.7,371804.0,51.2613,51.3517,51.2071,51.2523,371804.0
2021-01-29 11:50:00,56.69,56.71,56.55,56.66,367731.0,51.2432,51.2613,51.1167,51.2161,367731.0
2021-01-29 12:00:00,56.66,56.66,56.51,56.59,382951.0,51.2161,51.2161,51.0805,51.1528,382951.0
2021-01-29 12:10:00,56.59,56.63,56.13,56.25,591212.0,51.1528,51.189,50.737,50.8455,591212.0
2021-01-29 12:20:00,56.23,56.25,56.03,56.05,828926.0,50.8274,50.8455,50.6466,50.6647,828926.0
2021-01-29 12:30:00,56.05,56.15,55.88,55.92,590944.0,50.6647,50.7551,50.5111,50.5472,590944.0
2021-01-29 12:40:00,55.93,56.06,55.79,55.8,588950.0,50.5563,50.6738,50.4297,50.4387,588950.0
2021-01-29 12:50:00,55.81,56.08,55.76,55.78,530888.0,50.4478,50.6918,50.4026,50.4207,530888.0
2021-01-29 13:00:00,55.77,55.98,55.7,55.88,612250.0,50.4116,50.6014,50.3483,50.5111,612250.0
2021-01-29 13:10:00,55.88,55.91,55.65,55.7,440591.0,50.5111,50.5382,50.3032,50.3483,440591.0
2021-01-29 13:20:00,55.69,56.03,55.68,56.01,557873.0,50.3393,50.6466,50.3303,50.6286,557873.0
2021-01-29 13:30:00,56.0,56.23,55.96,56.05,715853.0,50.6195,50.8274,50.5834,50.6647,715853.0
2021-01-29 13:40:00,56.05,56.15,55.75,55.77,1000756.0,50.6647,50.7551,50.3935,50.4116,1000756.0
2021-01-29 13:50:00,55.77,55.81,55.66,55.72,675389.0,50.4116,50.4478,50.3122,50.3664,675389.0
2021-01-29 14:00:00,55.71,56.05,55.71,55.98,638769.0,50.3574,50.6647,50.3574,50.6014,638769.0
2021-01-29 14:10:00,55.99,55.99,55.79,55.82,554739.0,50.6105,50.6105,50.4297,50.4568,554739.0
2021-01-29 14:20:00,55.81,55.84,55.59,55.59,434898.0,50.4478,50.4749,50.2489,50.2489,434898.0
2021-01-29 14:30:00,55.59,55.63,55.5,55.54,562035.0,50.2489,50.2851,50.1676,50.2037,562035.0
2021-01-29 14:40:00,55.54,55.62,55.42,55.46,516305.0,50.2037,50.276,50.0953,50.1314,516305.0
2021-01-29 14:50:00,55.46,55.56,55.35,55.36,482192.0,50.1314,50.2218,50.032,50.041,482192.0
2021-01-29 15:00:00,55.37,55.64,55.36,55.61,737301.0,50.0501,50.2941,50.041,50.267,737301.0
2021-01-29 15:10:00,55.61,55.74,55.61,55.69,735442.0,50.267,50.3845,50.267,50.3393,735442.0
2021-01-29 15:20:00,55.69,55.75,55.59,55.66,543391.0,50.3393,50.3935,50.2489,50.3122,543391.0
2021-01-29 15:30:00,55.66,55.81,55.6,55.61,723918.0,50.3122,50.4478,50.258,50.267,723918.0
2021-01-29 15:40:00,55.61,55.69,55.52,55.55,808917.0,50.267,50.3393,50.1856,50.2128,808917.0
2021-01-29 15:50:00,55.55,55.95,55.46,55.48,2129878.0,50.2128,50.5743,50.1314,50.1495,2129878.0
2021-02-01 09:30:00,55.95,56.47,55.71,56.42,1883865.0,50.5743,51.0444,50.3574,50.9992,1883865.0
2021-02-01 09:40:00,56.43,56.54,55.97,56.1,773336.0,51.0082,51.1076,50.5924,50.7099,773336.0
2021-02-01 09:50:00,56.11,56.29,56.1,56.14,718739.0,50.719,50.8817,50.7099,50.7461,718739.0
2021-02-01 10:00:00,56.13,56.18,55.92,56.01,552873.0,50.737,50.7822,50.5472,50.6286,552873.0
2021-02-01 10:10:00,56.02,56.29,56.01,56.29,579601.0,50.6376,50.8817,50.6286,50.8817,579601.0
2021-02-01 10:20:00,56.29,56.37,56.2,56.28,445102.0,50.8817,50.954,50.8003,50.8726,445102.0
2021-02-01 10:30:00,56.28,56.38,56.22,56.27,445358.0,50.8726,50.963,50.8184,50.8636,445358.0
2021-02-01 10:40:00,56.28,56.39,56.23,56.3,533553.0,50.8726,50.9721,50.8274,50.8907,533553.0
2021-02-01 10:50:00,56.3,56.34,56.23,56.28,524739.0,50.8907,50.9269,50.8274,50.8726,524739.0
2021-02-01 11:00:00,56.27,56.39,56.11,56.37,729540.0,50.8636,50.9721,50.719,50.954,729540.0
2021-02-01 11:10:00,56.37,56.49,56.34,56.46,376360.0,50.954,51.0624,50.9269,51.0353,376360.0
2021-02-01 11:20:00,56.46,56.57,56.45,56.55,346671.0,51.0353,51.1348,51.0263,51.1167,346671.0
2021-02-01 11:30:00,56.55,56.66,56.5,56.62,401336.0,51.1167,51.2161,51.0715,51.18,401336.0
2021-02-01 11:40:00,56.62,56.76,56.55,56.6,376613.0,51.18,51.3065,51.1167,51.1619,376613.0
2021-02-01 11:50:00,56.6,56.65,56.51,56.64,274104.0,51.1619,51.2071,51.0805,51.198,274104.0
2021-02-01 12:00:00,56.64,56.71,56.56,56.57,262829.0,51.198,51.2613,51.1257,51.1348,262829.0
2021-02-01 12:10:00,56.57,56.72,56.56,56.67,296485.0,51.1348,51.2703,51.1257,51.2252,296485.0
2021-02-01 12:20:00,56.68,56.74,56.63,56.73,324235.0,51.2342,51.2884,51.189,51.2794,324235.0
2021-02-01 12:30:00,56.74,56.82,56.69,56.7,341351.0,51.2884,51.3607,51.2432,51.2523,341351.0
2021-02-01 12:40:00,56.7,56.88,56.69,56.87,461783.0,51.2523,51.415,51.2432,51.4059,461783.0
2021-02-01 12:50:00,56.86,57.07,56.84,57.05,649056.0,51.3969,51.5867,51.3788,51.5686,649056.0
2021-02-01 13:00:00,57.05,57.13,57.04,57.1,457565.0,51.5686,51.641,51.5596,51.6138,457565.0
2021-02-01 13:10:00,57.1,57.13,57.04,57.13,233009.0,51.6138,51.641,51.5596,51.641,233009.0
2021-02-01 13:20:00,57.13,57.27,57.1,57.23,483608.0,51.641,51.7675,51.6138,51.7313,483608.0
2021-02-01 13:30:00,57.23,57.39,57.1,57.14,473106.0,51.7313,51.876,51.6138,51.65,473106.0
2021-02-01 13:40:00,57.14,57.19,57.05,57.08,329225.0,51.65,51.6952,51.5686,51.5958,329225.0
2021-02-01 13:50:00,57.08,57.21,57.07,57.14,293375.0,51.5958,51.7133,51.5867,51.65,293375.0
2021-02-01 14:00:00,57.14,57.14,57.04,57.11,266718.0,51.65,51.65,51.5596,51.6229,266718.0
2021-02-01 14:10:00,57.12,57.14,57.04,57.1,361362.0,51.6319,51.65,51.5596,51.6138,361362.0
2021-02-01 14:20:00,57.1,57.13,57.04,57.05,341262.0,51.6138,51.641,51.5596,51.5686,341262.0
2021-02-01 14:30:00,57.06,57.12,57.03,57.04,308925.0,51.5777,51.6319,51.5506,51.5596,308925.0
2021-02-01 14:40:00,57.04,57.13,56.97,56.98,516692.0,51.5596,51.641,51.4963,51.5054,516692.0
2021-02-01 14:50:00,56.99,57.01,56.92,57.0,347250.0,51.5144,51.5325,51.4511,51.5234,347250.0
2021-02-01 15:00:00,57.0,57.17,56.99,57.16,371194.0,51.5234,51.6771,51.5144,51.6681,371194.0
2021-02-01 15:10:00,57.15,57.16,57.02,57.04,437927.0,51.659,51.6681,51.5415,51.5596,437927.0
2021-02-01 15:20:00,57.04,57.07,56.9,56.94,442497.0,51.5596,51.5867,51.4331,51.4692,442497.0
2021-02-01 15:30:00,56.94,56.95,56.82,56.9,478033.0,51.4692,51.4782,51.3607,51.4331,478033.0
2021-02-01 15:40:00,56.9,56.98,56.83,56.89,613395.0,51.4331,51.5054,51.3698,51.424,613395.0
2021-02-01 15:50:00,56.88,56.89,56.67,56.68,2032692.0,51.415,51.424,51.2252,51.2342,2032692.0
2021-02-02 09:30:00,57.19,57.34,56.88,57.17,1321154.0,51.6952,51.8308,51.415,51.6771,1321154.0
2021-02-02 09:40:00,57.18,57.66,57.18,57.66,1033475.0,51.6862,52.12,51.6862,52.12,1033475.0
2021-02-02 09:50:00,57.66,57.69,57.38,57.67,695366.0,52.12,52.1472,51.8669,52.1291,695366.0
2021-02-02 10:00:00,57.67,57.86,57.52,57.62,742287.0,52.1291,52.3008,51.9935,52.0839,742287.0
2021-02-02 10:10:00,57.63,57.81,57.47,57.72,532413.0,52.0929,52.2556,51.9483,52.1743,532413.0
2021-02-02 10:20:00,57.72,57.78,57.52,57.52,418474.0,52.1743,52.2285,51.9935,51.9935,418474.0
2021-02-02 10:30:00,57.52,57.55,57.41,57.47,403790.0,51.9935,52.0206,51.8941,51.9483,403790.0
2021-02-02 10:40:00,57.47,57.52,57.27,57.31,500093.0,51.9483,51.9935,51.7675,51.8037,500093.0
2021-02-02 10:50:00,57.32,57.38,57.09,57.12,426650.0,51.8127,51.8669,51.6048,51.6319,426650.0
2021-02-02 11:00:00,57.12,57.34,57.09,57.32,344914.0,51.6319,51.8308,51.6048,51.8127,344914.0
2021-02-02 11:10:00,57.32,57.48,57.26,57.47,288727.0,51.8127,51.9573,51.7585,51.9483,288727.0
2021-02-02 11:20:00,57.47,57.57,57.46,57.52,361713.0,51.9483,52.0387,51.9392,51.9935,361713.0
2021-02-02 11:30:00,57.51,57.52,57.39,57.47,386725.0,51.9844,51.9935,51.876,51.9483,386725.0
2021-02-02 11:40:00,57.46,57.53,57.43,57.48,226654.0,51.9392,52.0025,51.9121,51.9573,226654.0
2021-02-02 11:50:00,57.49,57.57,57.48,57.54,311399.0,51.9664,52.0387,51.9573,52.0116,311399.0
2021-02-02 12:00:00,57.55,57.66,57.53,57.64,254838.0,52.0206,52.12,52.0025,52.102,254838.0
2021-02-02 12:10:00,57.64,57.75,57.63,57.68,268570.0,52.102,52.2014,52.0929,52.1381,268570.0
2021-02-02 12:20:00,57.68,57.72,57.62,57.63,235198.0,52.1381,52.1743,52.0839,52.0929,235198.0
2021-02-02 12:30:00,57.63,57.64,57.51,57.54,209361.0,52.0929,52.102,51.9844,52.0116,209361.0
2021-02-02 12:40:00,57.53,57.7,57.51,57.67,183214.0,52.0025,52.1562,51.9844,52.1291,183214.0
2021-02-02 12:50:00,57.67,57.73,57.61,57.66,231928.0,52.1291,52.1833,52.0748,52.12,231928.0
2021-02-02 13:00:00,57.67,57.72,57.59,57.66,161880.0,52.1291,52.1743,52.0568,52.12,161880.0
2021-02-02 13:10:00,57.66,57.72,57.62,57.65,198517.0,52.12,52.1743,52.0839,52.111,198517.0
2021-02-02 13:20:00,57.65,57.71,57.62,57.67,217349.0,52.111,52.1652,52.0839,52.1291,217349.0
2021-02-02 13:30:00,57.66,57.77,57.62,57.76,277126.0,52.12,52.2195,52.0839,52.2104,277126.0
2021-02-02 13:40:00,57.76,57.83,57.72,57.73,376941.0,52.2104,52.2737,52.1743,52.1833,376941.0
2021-02-02 13:50:00,57.73,57.73,57.52,57.53,234859.0,52.1833,52.1833,51.9935,52.0025,234859.0
2021-02-02 14:00:00,57.52,57.64,57.51,57.59,224556.0,51.9935,52.102,51.9844,52.0568,224556.0
2021-02-02 14:10:00,57.59,57.75,57.58,57.75,268769.0,52.0568,52.2014,52.0477,52.2014,268769.0
2021-02-02 14:20:00,57.75,57.82,57.72,57.78,402670.0,52.2014,52.2647,52.1743,52.2285,402670.0
2021-02-02 14:30:00,57.78,57.85,57.75,57.82,343003.0,52.2285,52.2918,52.2014,52.2647,343003.0
2021-02-02 14:40:00,57.82,57.93,57.8,57.92,380391.0,52.2647,52.3641,52.2466,52.3551,380391.0
2021-02-02 14:50:00,57.92,58.08,57.91,58.05,558603.0,52.3551,52.4997,52.346,52.4726,558603.0
2021-02-02 15:00:00,58.06,58.17,58.01,58.17,440940.0,52.4816,52.581,52.4364,52.581,440940.0
2021-02-02 15:10:00,58.17,58.18,58.05,58.06,538290.0,52.581,52.5901,52.4726,52.4816,538290.0
2021-02-02 15:20:00,58.05,58.1,57.98,58.02,429927.0,52.4726,52.5178,52.4093,52.4454,429927.0
2021-02-02 15:30:00,58.01,58.1,57.99,58.08,483270.0,52.4364,52.5178,52.4183,52.4997,483270.0
2021-02-02 15:40:00,58.08,58.16,58.0,58.16,656906.0,52.4997,52.572,52.4274,52.572,656906.0
2021-02-02 15:50:00,58.15,58.28,57.96,57.99,1981415.0,52.563,52.6805,52.3912,52.4183,1981415.0
2021-02-03 09:30:00,57.92,58.26,57.65,58.21,1049122.0,52.3551,52.6624,52.111,52.6172,1049122.0
2021-02-03 09:40:00,58.21,58.33,58.0,58.25,645014.0,52.6172,52.7257,52.4274,52.6533,645014.0
2021-02-03 09:50:00,58.25,58.27,57.93,58.09,541308.0,52.6533,52.6714,52.3641,52.5087,541308.0
2021-02-03 10:00:00,58.09,58.2,57.96,58.09,464802.0,52.5087,52.6082,52.3912,52.5087,464802.0
2021-02-03 10:10:00,58.09,58.11,57.84,57.95,496897.0,52.5087,52.5268,52.2827,52.3822,496897.0
2021-02-03 10:20:00,57.95,57.98,57.65,57.67,509129.0,52.3822,52.4093,52.111,52.1291,509129.0
2021-02-03 10:30:00,57.67,57.79,57.62,57.69,468471.0,52.1291,52.2375,52.0839,52.1472,468471.0
2021-02-03 10:40:00,57.69,57.82,57.66,57.69,275927.0,52.1472,52.2647,52.12,52.1472,275927.0
2021-02-03 10:50:00,57.68,57.8,57.6,57.69,375816.0,52.1381,52.2466,52.0658,52.1472,375816.0
2021-02-03 11:00:00,57.7,57.8,57.55,57.63,390690.0,52.1562,52.2466,52.0206,52.0929,390690.0
2021-02-03 11:10:00,57.64,57.64,57.38,57.39,399839.0,52.102,52.102,51.8669,51.876,399839.0
2021-02-03 11:20:00,57.4,57.57,57.39,57.52,383069.0,51.885,52.0387,51.876,51.9935,383069.0
2021-02-03 11:30:00,57.52,57.7,57.49,57.69,253894.0,51.9935,52.1562,51.9664,52.1472,253894.0
2021-02-03 11:40:00,57.69,57.78,57.68,57.74,293104.0,52.1472,52.2285,52.1381,52.1923,293104.0
2021-02-03 11:50:00,57.75,57.87,57.74,57.84,197319.0,52.2014,52.3099,52.1923,52.2827,197319.0
2021-02-03 12:00:00,57.84,57.84,57.75,57.82,218518.0,52.2827,52.2827,52.2014,52.2647,218518.0
2021-02-03 12:10:00,57.82,57.83,57.74,57.79,248153.0,52.2647,52.2737,52.1923,52.2375,248153.0
2021-02-03 12:20:00,57.8,57.81,57.71,57.73,185748.0,52.2466,52.2556,52.1652,52.1833,185748.0
2021-02-03 12:30:00,57.72,57.74,57.65,57.72,166204.0,52.1743,52.1923,52.111,52.1743,166204.0
2021-02-03 12:40:00,57.72,57.82,57.71,57.82,233796.0,52.1743,52.2647,52.1652,52.2647,233796.0
2021-02-03 12:50:00,57.82,57.84,57.77,57.79,210503.0,52.2647,52.2827,52.2195,52.2375,210503.0
2021-02-03 13:00:00,57.79,57.8,57.7,57.72,296913.0,52.2375,52.2466,52.1562,52.1743,296913.0
2021-02-03 13:10:00,57.71,57.77,57.71,57.74,241525.0,52.1652,52.2195,52.1652,52.1923,241525.0
2021-02-03 13:20:00,57.73,57.84,57.68,57.7,230096.0,52.1833,52.2827,52.1381,52.1562,230096.0
2021-02-03 13:30:00,57.7,57.81,57.64,57.76,235334.0,52.1562,52.2556,52.102,52.2104,235334.0
2021-02-03 13:40:00,57.76,57.78,57.72,57.74,146491.0,52.2104,52.2285,52.1743,52.1923,146491.0
2021-02-03 13:50:00,57.75,57.77,57.7,57.73,169513.0,52.2014,52.2195,52.1562,52.1833,169513.0
2021-02-03 14:00:00,57.74,57.85,57.73,57.84,215953.0,52.1923,52.2918,52.1833,52.2827,215953.0
2021-02-03 14:10:00,57.83,57.85,57.81,57.84,218803.0,52.2737,52.2918,52.2556,52.2827,218803.0
2021-02-03 14:20:00,57.84,57.84,57.75,57.76,219853.0,52.2827,52.2827,52.2014,52.2104,219853.0
2021-02-03 14:30:00,57.76,57.8,57.72,57.73,214365.0,52.2104,52.2466,52.1743,52.1833,214365.0
2021-02-03 14:40:00,57.73,57.77,57.7,57.7,194568.0,52.1833,52.2195,52.1562,52.1562,194568.0
2021-02-03 14:50:00,57.71,57.73,57.64,57.67,347598.0,52.1652,52.1833,52.102,52.1291,347598.0
2021-02-03 15:00:00,57.66,57.74,57.61,57.73,238394.0,52.12,52.1923,52.0748,52.1833,238394.0
2021-02-03 15:10:00,57.73,57.77,57.69,57.72,239082.0,52.1833,52.2195,52.1472,52.1743,239082.0
2021-02-03 15:20:00,57.72,57.73,57.65,57.69,430663.0,52.1743,52.1833,52.111,52.1472,430663.0
2021-02-03 15:30:00,57.69,57.78,57.65,57.74,360029.0,52.1472,52.2285,52.111,52.1923,360029.0
2021-02-03 15:40:00,57.73,57.84,57.7,57.76,456373.0,52.1833,52.2827,52.1562,52.2104,456373.0
2021-02-03 15:50:00,57.75,57.78,57.6,57.69,1550843.0,52.2014,52.2285,52.0658,52.1472,1550843.0
2021-02-04 09:30:00,57.61,57.97,57.19,57.69,1466656.0,52.3826,52.71,52.0008,52.4554,1466656.0
2021-02-04 09:40:00,57.69,57.92,57.49,57.87,724247.0,52.4554,52.6645,52.2735,52.6191,724247.0
2021-02-04 09:50:00,57.87,58.25,57.81,58.23,728544.0,52.6191,52.9646,52.5645,52.9464,728544.0
2021-02-04 10:00:00,58.23,58.44,58.15,58.37,755227.0,52.9464,53.1373,52.8736,53.0737,755227.0
2021-02-04 10:10:00,58.37,58.55,58.35,58.39,719139.0,53.0737,53.2374,53.0555,53.0919,719139.0
2021-02-04 10:20:00,58.38,58.4,58.08,58.12,445867.0,53.0828,53.101,52.81,52.8464,445867.0
2021-02-04 10:30:00,58.12,58.15,57.92,58.03,374111.0,52.8464,52.8736,52.6645,52.7645,374111.0
2021-02-04 10:40:00,58.04,58.18,58.03,58.12,276828.0,52.7736,52.9009,52.7645,52.8464,276828.0
2021-02-04 10:50:00,58.13,58.31,58.13,58.22,321816.0,52.8555,53.0191,52.8555,52.9373,321816.0
2021-02-04 11:00:00,58.22,58.45,58.18,58.32,558198.0,52.9373,53.1464,52.9009,53.0282,558198.0
2021-02-04 11:10:00,58.33,58.46,58.28,58.41,537366.0,53.0373,53.1555,52.9919,53.1101,537366.0
2021-02-04 11:20:00,58.41,58.45,58.18,58.25,751342.0,53.1101,53.1464,52.9009,52.9646,751342.0
2021-02-04 11:30:00,58.26,58.29,58.11,58.23,732175.0,52.9737,53.0009,52.8373,52.9464,732175.0
2021-02-04 11:40:00,58.23,58.39,58.18,58.37,312080.0,52.9464,53.0919,52.9009,53.0737,312080.0
2021-02-04 11:50:00,58.36,58.37,58.2,58.21,216794.0,53.0646,53.0737,52.9191,52.9282,216794.0
2021-02-04 12:00:00,58.2,58.32,58.14,58.29,324414.0,52.9191,53.0282,52.8646,53.0009,324414.0
2021-02-04 12:10:00,58.29,58.37,58.26,58.34,262865.0,53.0009,53.0737,52.9737,53.0464,262865.0
2021-02-04 12:20:00,58.33,58.39,58.28,58.28,285077.0,53.0373,53.0919,52.9919,52.9919,285077.0
2021-02-04 12:30:00,58.28,58.48,58.26,58.43,265044.0,52.9919,53.1737,52.9737,53.1282,265044.0
2021-02-04 12:40:00,58.44,58.44,58.35,58.41,338988.0,53.1373,53.1373,53.0555,53.1101,338988.0
2021-02-04 12:50:00,58.4,58.4,58.29,58.33,283514.0,53.101,53.101,53.0009,53.0373,283514.0
2021-02-04 13:00:00,58.32,58.39,58.26,58.35,211572.0,53.0282,53.0919,52.9737,53.0555,211572.0
2021-02-04 13:10:00,58.35,58.37,58.23,58.32,500796.0,53.0555,53.0737,52.9464,53.0282,500796.0
2021-02-04 13:20:00,58.32,58.32,58.21,58.24,205946.0,53.0282,53.0282,52.9282,52.9555,205946.0
2021-02-04 13:30:00,58.23,58.33,58.23,58.3,250522.0,52.9464,53.0373,52.9464,53.01,250522.0
2021-02-04 13:40:00,58.29,58.38,58.21,58.26,287957.0,53.0009,53.0828,52.9282,52.9737,287957.0
2021-02-04 13:50:00,58.26,58.27,58.19,58.22,208697.0,52.9737,52.9828,52.91,52.9373,208697.0
2021-02-04 14:00:00,58.23,58.26,58.22,58.24,230227.0,52.9464,52.9737,52.9373,52.9555,230227.0
2021-02-04 14:10:00,58.24,58.3,58.19,58.24,458522.0,52.9555,53.01,52.91,52.9555,458522.0
2021-02-04 14:20:00,58.24,58.29,58.19,58.28,206590.0,52.9555,53.0009,52.91,52.9919,206590.0
2021-02-04 14:30:00,58.29,58.38,58.28,58.35,168536.0,53.0009,53.0828,52.9919,53.0555,168536.0
2021-02-04 14:40:00,58.35,58.37,58.28,58.3,233207.0,53.0555,53.0737,52.9919,53.01,233207.0
2021-02-04 14:50:00,58.3,58.38,58.29,58.36,235628.0,53.01,53.0828,53.0009,53.0646,235628.0
2021-02-04 15:00:00,58.36,58.43,58.3,58.42,346524.0,53.0646,53.1282,53.01,53.1191,346524.0
2021-02-04 15:10:00,58.41,58.42,58.37,58.38,343157.0,53.1101,53.1191,53.0737,53.0828,343157.0
2021-02-04 15:20:00,58.39,58.42,58.35,58.4,592756.0,53.0919,53.1191,53.0555,53.101,592756.0
2021-02-04 15:30:00,58.4,58.58,58.4,58.52,724055.0,53.101,53.2646,53.101,53.2101,724055.0
2021-02-04 15:40:00,58.52,58.56,58.41,58.53,556204.0,53.2101,53.2464,53.1101,53.2192,556204.0
2021-02-04 15:50:00,58.52,58.88,58.45,58.8,2014592.0,53.2101,53.5374,53.1464,53.4647,2014592.0
2021-02-05 09:30:00,59.0,59.08,58.44,58.66,1205199.0,53.6465,53.7193,53.1373,53.3374,1205199.0
2021-02-05 09:40:00,58.66,58.79,58.56,58.78,471421.0,53.3374,53.4556,53.2464,53.4465,471421.0
2021-02-05 09:50:00,58.78,58.88,58.4,58.43,490340.0,53.4465,53.5374,53.101,53.1282,490340.0
2021-02-05 10:00:00,58.43,58.52,58.34,58.42,433784.0,53.1282,53.2101,53.0464,53.1191,433784.0
2021-02-05 10:10:00,58.43,58.47,58.39,58.47,277312.0,53.1282,53.1646,53.0919,53.1646,277312.0
2021-02-05 10:20:00,58.47,58.52,58.38,58.44,478963.0,53.1646,53.2101,53.0828,53.1373,478963.0
2021-02-05 10:30:00,58.44,58.6,58.42,58.55,457454.0,53.1373,53.2828,53.1191,53.2374,457454.0
2021-02-05 10:40:00,58.55,58.66,58.49,58.66,373501.0,53.2374,53.3374,53.1828,53.3374,373501.0
2021-02-05 10:50:00,58.66,58.69,58.54,58.55,522328.0,53.3374,53.3646,53.2283,53.2374,522328.0
2021-02-05 11:00:00,58.56,58.59,58.38,58.39,382603.0,53.2464,53.2737,53.0828,53.0919,382603.0
2021-02-05 11:10:00,58.39,58.53,58.36,58.52,348983.0,53.0919,53.2192,53.0646,53.2101,348983.0
2021-02-05 11:20:00,58.51,58.51,58.39,58.48,429139.0,53.201,53.201,53.0919,53.1737,429139.0
2021-02-05 11:30:00,58.49,58.53,58.45,58.47,235271.0,53.1828,53.2192,53.1464,53.1646,235271.0
2021-02-05 11:40:00,58.47,58.5,58.44,58.45,364016.0,53.1646,53.1919,53.1373,53.1464,364016.0
2021-02-05 11:50:00,58.45,58.5,58.37,58.37,258677.0,53.1464,53.1919,53.0737,53.0737,258677.0
2021-02-05 12:00:00,58.38,58.39,58.21,58.22,390136.0,53.0828,53.0919,52.9282,52.9373,390136.0
2021-02-05 12:10:00,58.21,58.26,58.15,58.25,282395.0,52.9282,52.9737,52.8736,52.9646,282395.0
2021-02-05 12:20:00,58.25,58.31,58.17,58.17,307827.0,52.9646,53.0191,52.8918,52.8918,307827.0
2021-02-05 12:30:00,58.17,58.28,58.14,58.25,271276.0,52.8918,52.9919,52.8646,52.9646,271276.0
2021-02-05 12:40:00,58.24,58.38,58.23,58.35,199288.0,52.9555,53.0828,52.9464,53.0555,199288.0
2021-02-05 12:50:00,58.34,58.39,58.3,58.32,191118.0,53.0464,53.0919,53.01,53.0282,191118.0
2021-02-05 13:00:00,58.32,58.38,58.32,58.37,161466.0,53.0282,53.0828,53.0282,53.0737,161466.0
2021-02-05 13:10:00,58.37,58.38,58.28,58.35,186146.0,53.0737,53.0828,52.9919,53.0555,186146.0
2021-02-05 13:20:00,58.35,58.36,58.24,58.3,339155.0,53.0555,53.0646,52.9555,53.01,339155.0
2021-02-05 13:30:00,58.3,58.43,58.27,58.39,279956.0,53.01,53.1282,52.9828,53.0919,279956.0
2021-02-05 13:40:00,58.39,58.42,58.36,58.39,139882.0,53.0919,53.1191,53.0646,53.0919,139882.0
2021-02-05 13:50:00,58.38,58.39,58.31,58.34,143781.0,53.0828,53.0919,53.0191,53.0464,143781.0
2021-02-05 14:00:00,58.34,58.36,58.27,58.34,345828.0,53.0464,53.0646,52.9828,53.0464,345828.0
2021-02-05 14:10:00,58.34,58.38,58.29,58.3,371385.0,53.0464,53.0828,53.0009,53.01,371385.0
2021-02-05 14:20:00,58.3,58.36,58.25,58.34,234219.0,53.01,53.0646,52.9646,53.0464,234219.0
2021-02-05 14:30:00,58.35,58.43,58.32,58.39,263983.0,53.0555,53.1282,53.0282,53.0919,263983.0
2021-02-05 14:40:00,58.39,58.39,58.26,58.3,288943.0,53.0919,53.0919,52.9737,53.01,288943.0
2021-02-05 14:50:00,58.3,58.31,58.23,58.26,236174.0,53.01,53.0191,52.9464,52.9737,236174.0
2021-02-05 15:00:00,58.27,58.31,58.23,58.27,313723.0,52.9828,53.0191,52.9464,52.9828,313723.0
2021-02-05 15:10:00,58.27,58.33,58.23,58.3,294114.0,52.9828,53.0373,52.9464,53.01,294114.0
2021-02-05 15:20:00,58.3,58.36,58.25,58.27,362317.0,53.01,53.0646,52.9646,52.9828,362317.0
2021-02-05 15:30:00,58.27,58.27,58.16,58.17,441261.0,52.9828,52.9828,52.8827,52.8918,441261.0
2021-02-05 15:40:00,58.17,58.26,58.15,58.25,501885.0,52.8918,52.9737,52.8736,52.9646,501885.0
2021-02-05 15:50:00,58.24,58.26,58.12,58.14,1815150.0,52.9555,52.9737,52.8464,52.8646,1815150.0
2021-02-08 09:30:00,58.38,58.84,58.37,58.61,867944.0,53.0828,53.501,53.0737,53.2919,867944.0
2021-02-08 09:40:00,58.62,58.69,58.43,58.67,402367.0,53.301,53.3646,53.1282,53.3465,402367.0
2021-02-08 09:50:00,58.68,58.82,58.61,58.67,509408.0,53.3556,53.4829,53.2919,53.3465,509408.0
2021-02-08 10:00:00,58.67,58.71,58.37,58.43,535814.0,53.3465,53.3828,53.0737,53.1282,535814.0
2021-02-08 10:10:00,58.42,58.48,58.3,58.34,604630.0,53.1191,53.1737,53.01,53.0464,604630.0
2021-02-08 10:20:00,58.34,58.35,58.16,58.17,373632.0,53.0464,53.0555,52.8827,52.8918,373632.0
2021-02-08 10:30:00,58.16,58.22,58.01,58.05,792661.0,52.8827,52.9373,52.7464,52.7827,792661.0
2021-02-08 10:40:00,58.04,58.24,57.97,58.17,708753.0,52.7736,52.9555,52.71,52.8918,708753.0
2021-02-08 10:50:00,58.18,58.19,58.03,58.13,401026.0,52.9009,52.91,52.7645,52.8555,401026.0
2021-02-08 11:00:00,58.14,58.23,58.08,58.18,360355.0,52.8646,52.9464,52.81,52.9009,360355.0
2021-02-08 11:10:00,58.19,58.25,58.1,58.1,258244.0,52.91,52.9646,52.8282,52.8282,258244.0
2021-02-08 11:20:00,58.11,58.14,58.03,58.14,337045.0,52.8373,52.8646,52.7645,52.8646,337045.0
2021-02-08 11:30:00,58.14,58.14,57.95,58.02,473887.0,52.8646,52.8646,52.6918,52.7554,473887.0
2021-02-08 11:40:00,58.02,58.09,57.96,58.03,411326.0,52.7554,52.8191,52.7009,52.7645,411326.0
2021-02-08 11:50:00,58.04,58.38,58.04,58.36,515192.0,52.7736,53.0828,52.7736,53.0646,515192.0
2021-02-08 12:00:00,58.36,58.5,58.35,58.47,409747.0,53.0646,53.1919,53.0555,53.1646,409747.0
2021-02-08 12:10:00,58.48,58.75,58.43,58.75,481351.0,53.1737,53.4192,53.1282,53.4192,481351.0
2021-02-08 12:20:00,58.75,58.91,58.7,58.91,366533.0,53.4192,53.5647,53.3737,53.5647,366533.0
2021-02-08 12:30:00,58.91,58.97,58.83,58.94,280590.0,53.5647,53.6192,53.4919,53.592,280590.0
2021-02-08 12:40:00,58.93,59.02,58.89,58.89,475293.0,53.5829,53.6647,53.5465,53.5465,475293.0
2021-02-08 12:50:00,58.9,58.97,58.85,58.95,267903.0,53.5556,53.6192,53.5101,53.6011,267903.0
2021-02-08 13:00:00,58.94,58.95,58.84,58.89,236375.0,53.592,53.6011,53.501,53.5465,236375.0
2021-02-08 13:10:00,58.89,58.97,58.85,58.94,178650.0,53.5465,53.6192,53.5101,53.592,178650.0
2021-02-08 13:20:00,58.94,58.98,58.9,58.98,153862.0,53.592,53.6283,53.5556,53.6283,153862.0
2021-02-08 13:30:00,58.98,59.09,58.97,59.04,477078.0,53.6283,53.7284,53.6192,53.6829,477078.0
2021-02-08 13:40:00,59.04,59.05,58.86,58.88,268012.0,53.6829,53.692,53.5192,53.5374,268012.0
2021-02-08 13:50:00,58.89,58.91,58.79,58.81,223130.0,53.5465,53.5647,53.4556,53.4738,223130.0
2021-02-08 14:00:00,58.82,58.93,58.8,58.93,181699.0,53.4829,53.5829,53.4647,53.5829,181699.0
2021-02-08 14:10:00,58.94,58.96,58.87,58.95,178870.0,53.592,53.6101,53.5283,53.6011,178870.0
2021-02-08 14:20:00,58.95,58.97,58.88,58.97,187015.0,53.6011,53.6192,53.5374,53.6192,187015.0
2021-02-08 14:30:00,58.97,59.0,58.93,58.98,227826.0,53.6192,53.6465,53.5829,53.6283,227826.0
2021-02-08 14:40:00,58.97,59.01,58.9,58.96,199781.0,53.6192,53.6556,53.5556,53.6101,199781.0
2021-02-08 14:50:00,58.96,59.07,58.94,59.02,213861.0,53.6101,53.7102,53.592,53.6647,213861.0
2021-02-08 15:00:00,59.01,59.02,58.95,59.01,244510.0,53.6556,53.6647,53.6011,53.6556,244510.0
2021-02-08 15:10:00,59.01,59.05,58.97,59.02,251745.0,53.6556,53.692,53.6192,53.6647,251745.0
2021-02-08 15:20:00,59.03,59.13,59.0,59.07,358803.0,53.6738,53.7647,53.6465,53.7102,358803.0
2021-02-08 15:30:00,59.06,59.08,59.0,59.02,286449.0,53.7011,53.7193,53.6465,53.6647,286449.0
2021-02-08 15:40:00,59.02,59.08,59.0,59.04,344967.0,53.6647,53.7193,53.6465,53.6829,344967.0
2021-02-08 15:50:00,59.04,59.22,58.85,59.2,3745884.0,53.6829,53.8466,53.5101,53.8284,3745884.0
2021-02-09 09:30:00,58.77,58.92,58.5,58.82,1287061.0,53.4374,53.5738,53.1919,53.4829,1287061.0
2021-02-09 09:40:00,58.83,58.86,58.6,58.84,626956.0,53.4919,53.5192,53.2828,53.501,626956.0
2021-02-09 09:50:00,58.84,58.86,58.61,58.63,553410.0,53.501,53.5192,53.2919,53.3101,553410.0
2021-02-09 10:00:00,58.62,58.91,58.59,58.89,532641.0,53.301,53.5647,53.2737,53.5465,532641.0
2021-02-09 10:10:00,58.9,59.0,58.87,58.99,289937.0,53.5556,53.6465,53.5283,53.6374,289937.0
2021-02-09 10:20:00,58.99,59.16,58.9,59.15,428747.0,53.6374,53.792,53.5556,53.7829,428747.0
2021-02-09 10:30:00,59.16,59.23,59.07,59.2,333043.0,53.792,53.8557,53.7102,53.8284,333043.0
2021-02-09 10:40:00,59.21,59.23,59.1,59.21,271108.0,53.8375,53.8557,53.7374,53.8375,271108.0
2021-02-09 10:50:00,59.21,59.28,59.08,59.26,357817.0,53.8375,53.9011,53.7193,53.8829,357817.0
2021-02-09 11:00:00,59.26,59.27,59.13,59.18,260046.0,53.8829,53.892,53.7647,53.8102,260046.0
2021-02-09 11:10:00,59.18,59.19,58.97,59.05,315752.0,53.8102,53.8193,53.6192,53.692,315752.0
2021-02-09 11:20:00,59.06,59.29,59.05,59.28,304714.0,53.7011,53.9102,53.692,53.9011,304714.0
2021-02-09 11:30:00,59.28,59.28,59.17,59.19,279777.0,53.9011,53.9011,53.8011,53.8193,279777.0
2021-02-09 11:40:00,59.2,59.23,59.16,59.2,176714.0,53.8284,53.8557,53.792,53.8284,176714.0
2021-02-09 11:50:00,59.19,59.26,59.13,59.15,151138.0,53.8193,53.8829,53.7647,53.7829,151138.0
2021-02-09 12:00:00,59.15,59.19,59.1,59.15,188485.0,53.7829,53.8193,53.7374,53.7829,188485.0
2021-02-09 12:10:00,59.15,59.31,59.12,59.23,203285.0,53.7829,53.9284,53.7556,53.8557,203285.0
2021-02-09 12:20:00,59.23,59.28,59.18,59.23,181932.0,53.8557,53.9011,53.8102,53.8557,181932.0
2021-02-09 12:30:00,59.23,59.27,58.46,58.48,1234463.0,53.8557,53.892,53.1555,53.1737,1234463.0
2021-02-09 12:40:00,58.47,59.02,57.93,58.88,3657284.0,53.1646,53.6647,52.6736,53.5374,3657284.0
2021-02-09 12:50:00,58.9,59.02,58.76,58.97,728184.0,53.5556,53.6647,53.4283,53.6192,728184.0
2021-02-09 13:00:00,58.97,59.0,58.88,58.89,187862.0,53.6192,53.6465,53.5374,53.5465,187862.0
2021-02-09 13:10:00,58.89,58.93,58.72,58.92,408726.0,53.5465,53.5829,53.3919,53.5738,408726.0
2021-02-09 13:20:00,58.93,58.98,58.89,58.92,211128.0,53.5829,53.6283,53.5465,53.5738,211128.0
2021-02-09 13:30:00,58.92,58.95,58.71,58.76,417910.0,53.5738,53.6011,53.3828,53.4283,417910.0
2021-02-09 13:40:00,58.77,58.78,58.64,58.67,322939.0,53.4374,53.4465,53.3192,53.3465,322939.0
2021-02-09 13:50:00,58.67,58.7,58.61,58.63,336309.0,53.3465,53.3737,53.2919,53.3101,336309.0
2021-02-09 14:00:00,58.63,58.73,58.58,58.71,197481.0,53.3101,53.401,53.2646,53.3828,197481.0
2021-02-09 14:10:00,58.7,58.88,58.7,58.85,266776.0,53.3737,53.5374,53.3737,53.5101,266776.0
2021-02-09 14:20:00,58.85,58.86,58.79,58.82,255813.0,53.5101,53.5192,53.4556,53.4829,255813.0
2021-02-09 14:30:00,58.83,58.93,58.81,58.93,229115.0,53.4919,53.5829,53.4738,53.5829,229115.0
2021-02-09 14:40:00,58.93,59.03,58.88,58.89,388514.0,53.5829,53.6738,53.5374,53.5465,388514.0
2021-02-09 14:50:00,58.9,58.9,58.8,58.87,249870.0,53.5556,53.5556,53.4647,53.5283,249870.0
2021-02-09 15:00:00,58.87,58.89,58.78,58.82,332917.0,53.5283,53.5465,53.4465,53.4829,332917.0
2021-02-09 15:10:00,58.82,58.95,58.81,58.87,289287.0,53.4829,53.6011,53.4738,53.5283,289287.0
2021-02-09 15:20:00,58.87,58.88,58.8,58.85,303552.0,53.5283,53.5374,53.4647,53.5101,303552.0
2021-02-09 15:30:00,58.85,58.99,58.85,58.97,280578.0,53.5101,53.6374,53.5101,53.6192,280578.0
2021-02-09 15:40:00,58.96,58.99,58.83,58.84,372878.0,53.6101,53.6374,53.4919,53.501,372878.0
2021-02-09 15:50:00,58.84,58.94,58.71,58.78,1605213.0,53.501,53.592,53.3828,53.4465,1605213.0
2021-02-10 09:30:00,59.28,59.42,58.74,59.05,930215.0,53.9011,54.0284,53.4101,53.692,930215.0
2021-02-10 09:40:00,59.05,59.2,58.93,59.17,405329.0,53.692,53.8284,53.5829,53.8011,405329.0
2021-02-10 09:50:00,59.17,59.22,59.01,59.08,307787.0,53.8011,53.8466,53.6556,53.7193,307787.0
2021-02-10 10:00:00,59.08,59.16,59.01,59.14,347498.0,53.7193,53.792,53.6556,53.7738,347498.0
2021-02-10 10:10:00,59.14,59.15,58.85,58.89,346594.0,53.7738,53.7829,53.5101,53.5465,346594.0
2021-02-10 10:20:00,58.9,58.9,58.41,58.52,690284.0,53.5556,53.5556,53.1101,53.2101,690284.0
2021-02-10 10:30:00,58.52,58.65,58.41,58.5,428218.0,53.2101,53.3283,53.1101,53.1919,428218.0
2021-02-10 10:40:00,58.49,58.53,58.12,58.44,566862.0,53.1828,53.2192,52.8464,53.1373,566862.0
2021-02-10 10:50:00,58.43,58.62,58.43,58.56,289985.0,53.1282,53.301,53.1282,53.2464,289985.0
2021-02-10 11:00:00,58.56,58.68,58.45,58.57,264107.0,53.2464,53.3556,53.1464,53.2555,264107.0
2021-02-10 11:10:00,58.57,58.7,58.5,58.69,287392.0,53.2555,53.3737,53.1919,53.3646,287392.0
2021-02-10 11:20:00,58.7,58.77,58.59,58.63,284384.0,53.3737,53.4374,53.2737,53.3101,284384.0
2021-02-10 11:30:00,58.64,58.79,58.49,58.72,255144.0,53.3192,53.4556,53.1828,53.3919,255144.0
2021-02-10 11:40:00,58.73,58.77,58.58,58.68,145773.0,53.401,53.4374,53.2646,53.3556,145773.0
2021-02-10 11:50:00,58.68,58.76,58.62,58.62,145198.0,53.3556,53.4283,53.301,53.301,145198.0
2021-02-10 12:00:00,58.62,58.62,58.45,58.49,173974.0,53.301,53.301,53.1464,53.1828,173974.0
2021-02-10 12:10:00,58.5,58.58,58.46,58.55,190212.0,53.1919,53.2646,53.1555,53.2374,190212.0
2021-02-10 12:20:00,58.55,58.57,58.34,58.48,238560.0,53.2374,53.2555,53.0464,53.1737,238560.0
2021-02-10 12:30:00,58.48,58.48,58.4,58.42,128566.0,53.1737,53.1737,53.101,53.1191,128566.0
2021-02-10 12:40:00,58.42,58.55,58.41,58.53,144764.0,53.1191,53.2374,53.1101,53.2192,144764.0
2021-02-10 12:50:00,58.52,58.58,58.47,58.48,135152.0,53.2101,53.2646,53.1646,53.1737,135152.0
2021-02-10 13:00:00,58.48,58.75,58.43,58.54,752329.0,53.1737,53.4192,53.1282,53.2283,752329.0
2021-02-10 13:10:00,58.54,58.58,58.52,58.55,116646.0,53.2283,53.2646,53.2101,53.2374,116646.0
2021-02-10 13:20:00,58.55,58.59,58.54,58.58,106421.0,53.2374,53.2737,53.2283,53.2646,106421.0
2021-02-10 13:30:00,58.58,58.78,58.53,58.77,408990.0,53.2646,53.4465,53.2192,53.4374,408990.0
2021-02-10 13:40:00,58.77,58.81,58.56,58.57,246600.0,53.4374,53.4738,53.2464,53.2555,246600.0
2021-02-10 13:50:00,58.56,58.6,58.52,58.57,105111.0,53.2464,53.2828,53.2101,53.2555,105111.0
2021-02-10 14:00:00,58.57,58.65,58.56,58.62,165591.0,53.2555,53.3283,53.2464,53.301,165591.0
2021-02-10 14:10:00,58.61,58.64,58.53,58.58,138818.0,53.2919,53.3192,53.2192,53.2646,138818.0
2021-02-10 14:20:00,58.58,58.74,58.52,58.73,197086.0,53.2646,53.4101,53.2101,53.401,197086.0
2021-02-10 14:30:00,58.73,58.86,58.68,58.76,227817.0,53.401,53.5192,53.3556,53.4283,227817.0
2021-02-10 14:40:00,58.75,58.81,58.73,58.78,203286.0,53.4192,53.4738,53.401,53.4465,203286.0
2021-02-10 14:50:00,58.78,58.83,58.72,58.83,198026.0,53.4465,53.4919,53.3919,53.4919,198026.0
2021-02-10 15:00:00,58.83,58.92,58.82,58.89,215689.0,53.4919,53.5738,53.4829,53.5465,215689.0
2021-02-10 15:10:00,58.89,58.97,58.85,58.91,236253.0,53.5465,53.6192,53.5101,53.5647,236253.0
2021-02-10 15:20:00,58.91,58.92,58.81,58.87,254776.0,53.5647,53.5738,53.4738,53.5283,254776.0
2021-02-10 15:30:00,58.86,58.95,58.71,58.71,330703.0,53.5192,53.6011,53.3828,53.3828,330703.0
2021-02-10 15:40:00,58.71,58.75,58.64,58.7,389166.0,53.3828,53.4192,53.3192,53.3737,389166.0
2021-02-10 15:50:00,58.7,58.89,58.66,58.88,910752.0,53.3737,53.5465,53.3374,53.5374,910752.0
2021-02-11 09:30:00,59.09,59.27,58.87,59.17,902467.0,53.7284,53.892,53.5283,53.8011,902467.0
2021-02-11 09:40:00,59.19,59.3,59.09,59.27,510106.0,53.8193,53.9193,53.7284,53.892,510106.0
2021-02-11 09:50:00,59.27,59.28,58.97,59.06,320396.0,53.892,53.9011,53.6192,53.7011,320396.0
2021-02-11 10:00:00,59.05,59.12,58.9,58.97,251614.0,53.692,53.7556,53.5556,53.6192,251614.0
2021-02-11 10:10:00,58.98,59.0,58.86,58.96,283054.0,53.6283,53.6465,53.5192,53.6101,283054.0
2021-02-11 10:20:00,58.95,59.09,58.95,59.07,219275.0,53.6011,53.7284,53.6011,53.7102,219275.0
2021-02-11 10:30:00,59.08,59.12,58.97,59.06,196218.0,53.7193,53.7556,53.6192,53.7011,196218.0
2021-02-11 10:40:00,59.07,59.23,59.07,59.19,241225.0,53.7102,53.8557,53.7102,53.8193,241225.0
2021-02-11 10:50:00,59.18,59.29,59.13,59.17,314014.0,53.8102,53.9102,53.7647,53.8011,314014.0
2021-02-11 11:00:00,59.18,59.32,59.14,59.32,240447.0,53.8102,53.9375,53.7738,53.9375,240447.0
2021-02-11 11:10:00,59.32,59.43,59.29,59.36,332642.0,53.9375,54.0375,53.9102,53.9739,332642.0
2021-02-11 11:20:00,59.37,59.55,59.34,59.51,495688.0,53.9829,54.1466,53.9557,54.1102,495688.0
2021-02-11 11:30:00,59.5,59.6,59.49,59.59,309667.0,54.1012,54.1921,54.0921,54.183,309667.0
2021-02-11 11:40:00,59.59,59.7,59.55,59.66,748611.0,54.183,54.283,54.1466,54.2466,748611.0
2021-02-11 11:50:00,59.66,59.74,59.55,59.73,489186.0,54.2466,54.3194,54.1466,54.3103,489186.0
2021-02-11 12:00:00,59.73,59.94,59.73,59.8,774589.0,54.3103,54.5012,54.3103,54.3739,774589.0
2021-02-11 12:10:00,59.8,59.93,59.75,59.83,712052.0,54.3739,54.4921,54.3285,54.4012,712052.0
2021-02-11 12:20:00,59.83,59.85,59.53,59.57,835900.0,54.4012,54.4194,54.1284,54.1648,835900.0
2021-02-11 12:30:00,59.58,60.25,59.54,60.21,1095946.0,54.1739,54.7831,54.1375,54.7467,1095946.0
2021-02-11 12:40:00,60.2,60.25,59.98,60.23,720129.0,54.7376,54.7831,54.5376,54.7649,720129.0
2021-02-11 12:50:00,60.23,60.25,60.07,60.17,401370.0,54.7649,54.7831,54.6194,54.7104,401370.0
2021-02-11 13:00:00,60.16,60.26,60.05,60.12,443437.0,54.7013,54.7922,54.6012,54.6649,443437.0
2021-02-11 13:10:00,60.11,60.37,60.09,60.29,428795.0,54.6558,54.8922,54.6376,54.8195,428795.0
2021-02-11 13:20:00,60.3,60.43,60.29,60.37,349229.0,54.8286,54.9468,54.8195,54.8922,349229.0
2021-02-11 13:30:00,60.36,60.64,60.35,60.64,596719.0,54.8831,55.1377,54.874,55.1377,596719.0
2021-02-11 13:40:00,60.63,60.81,60.63,60.7,828178.0,55.1286,55.2923,55.1286,55.1923,828178.0
2021-02-11 13:50:00,60.71,60.78,60.62,60.69,511580.0,55.2014,55.265,55.1195,55.1832,511580.0
2021-02-11 14:00:00,60.69,60.71,60.57,60.58,439828.0,55.1832,55.2014,55.0741,55.0832,439828.0
2021-02-11 14:10:00,60.58,60.72,60.48,60.71,396139.0,55.0832,55.2105,54.9922,55.2014,396139.0
2021-02-11 14:20:00,60.72,60.8,60.68,60.77,516520.0,55.2105,55.2832,55.1741,55.2559,516520.0
2021-02-11 14:30:00,60.77,60.91,60.76,60.87,526803.0,55.2559,55.3832,55.2468,55.3468,526803.0
2021-02-11 14:40:00,60.88,60.99,60.81,60.83,503645.0,55.3559,55.456,55.2923,55.3105,503645.0
2021-02-11 14:50:00,60.83,60.89,60.71,60.87,570427.0,55.3105,55.365,55.2014,55.3468,570427.0
2021-02-11 15:00:00,60.86,60.86,60.75,60.8,449966.0,55.3377,55.3377,55.2377,55.2832,449966.0
2021-02-11 15:10:00,60.79,60.94,60.78,60.82,458416.0,55.2741,55.4105,55.265,55.3014,458416.0
2021-02-11 15:20:00,60.82,60.97,60.81,60.83,481814.0,55.3014,55.4378,55.2923,55.3105,481814.0
2021-02-11 15:30:00,60.83,60.87,60.64,60.69,723391.0,55.3105,55.3468,55.1377,55.1832,723391.0
2021-02-11 15:40:00,60.69,60.77,60.56,60.66,946466.0,55.1832,55.2559,55.065,55.1559,946466.0
2021-02-11 15:50:00,60.66,60.72,60.5,60.66,1933539.0,55.1559,55.2105,55.0104,55.1559,1933539.0
2021-02-12 09:30:00,60.58,60.94,60.43,60.48,1275898.0,55.0832,55.4105,54.9468,54.9922,1275898.0
2021-02-12 09:40:00,60.47,60.82,60.45,60.8,577250.0,54.9831,55.3014,54.965,55.2832,577250.0
2021-02-12 09:50:00,60.8,60.89,60.51,60.55,393793.0,55.2832,55.365,55.0195,55.0559,393793.0
2021-02-12 10:00:00,60.55,60.73,60.5,60.72,434174.0,55.0559,55.2195,55.0104,55.2105,434174.0
2021-02-12 10:10:00,60.73,61.09,60.68,61.08,837472.0,55.2195,55.5469,55.1741,55.5378,837472.0
2021-02-12 10:20:00,61.08,61.44,60.98,61.29,1046934.0,55.5378,55.8651,55.4469,55.7287,1046934.0
2021-02-12 10:30:00,61.3,61.8,61.0,61.7,1207807.0,55.7378,56.1925,55.465,56.1015,1207807.0
2021-02-12 10:40:00,61.7,62.4,61.64,62.32,2384881.0,56.1015,56.738,56.047,56.6653,2384881.0
2021-02-12 10:50:00,62.32,62.51,62.23,62.3,1447141.0,56.6653,56.838,56.5834,56.6471,1447141.0
2021-02-12 11:00:00,62.31,62.31,61.97,62.02,670795.0,56.6562,56.6562,56.347,56.3925,670795.0
2021-02-12 11:10:00,62.02,62.28,61.99,62.09,570444.0,56.3925,56.6289,56.3652,56.4561,570444.0
2021-02-12 11:20:00,62.1,62.2,61.96,62.06,615597.0,56.4652,56.5562,56.3379,56.4289,615597.0
2021-02-12 11:30:00,62.07,62.25,62.06,62.16,396769.0,56.438,56.6016,56.4289,56.5198,396769.0
2021-02-12 11:40:00,62.16,62.19,62.03,62.15,264551.0,56.5198,56.5471,56.4016,56.5107,264551.0
2021-02-12 11:50:00,62.15,62.18,61.99,62.03,409424.0,56.5107,56.538,56.3652,56.4016,409424.0
2021-02-12 12:00:00,62.02,62.09,62.01,62.04,179005.0,56.3925,56.4561,56.3834,56.4107,179005.0
2021-02-12 12:10:00,62.04,62.08,61.92,62.0,249363.0,56.4107,56.4471,56.3016,56.3743,249363.0
2021-02-12 12:20:00,61.99,61.99,61.91,61.92,265307.0,56.3652,56.3652,56.2925,56.3016,265307.0
2021-02-12 12:30:00,61.91,61.92,61.7,61.72,307533.0,56.2925,56.3016,56.1015,56.1197,307533.0
2021-02-12 12:40:00,61.72,61.84,61.7,61.83,210233.0,56.1197,56.2288,56.1015,56.2197,210233.0
2021-02-12 12:50:00,61.82,62.0,61.82,61.95,385158.0,56.2106,56.3743,56.2106,56.3288,385158.0
2021-02-12 13:00:00,61.94,61.95,61.8,61.82,209230.0,56.3198,56.3288,56.1925,56.2106,209230.0
2021-02-12 13:10:00,61.81,61.86,61.69,61.73,341827.0,56.2015,56.247,56.0924,56.1288,341827.0
2021-02-12 13:20:00,61.73,61.73,61.54,61.58,387454.0,56.1288,56.1288,55.956,55.9924,387454.0
2021-02-12 13:30:00,61.58,61.71,61.55,61.61,272939.0,55.9924,56.1106,55.9651,56.0197,272939.0
2021-02-12 13:40:00,61.6,61.63,61.49,61.51,215049.0,56.0106,56.0379,55.9106,55.9288,215049.0
2021-02-12 13:50:00,61.51,61.6,61.46,61.6,197722.0,55.9288,56.0106,55.8833,56.0106,197722.0
2021-02-12 14:00:00,61.6,61.6,61.54,61.56,204301.0,56.0106,56.0106,55.956,55.9742,204301.0
2021-02-12 14:10:00,61.56,61.62,61.56,61.62,164959.0,55.9742,56.0288,55.9742,56.0288,164959.0
2021-02-12 14:20:00,61.62,61.65,61.56,61.57,192388.0,56.0288,56.0561,55.9742,55.9833,192388.0
2021-02-12 14:30:00,61.57,61.58,61.45,61.47,293390.0,55.9833,55.9924,55.8742,55.8924,293390.0
2021-02-12 14:40:00,61.48,61.53,61.37,61.51,262479.0,55.9015,55.947,55.8015,55.9288,262479.0
2021-02-12 14:50:00,61.5,61.51,61.41,61.41,294718.0,55.9197,55.9288,55.8378,55.8378,294718.0
2021-02-12 15:00:00,61.42,61.49,61.35,61.44,266579.0,55.8469,55.9106,55.7833,55.8651,266579.0
2021-02-12 15:10:00,61.45,61.49,61.4,61.44,332098.0,55.8742,55.9106,55.8288,55.8651,332098.0
2021-02-12 15:20:00,61.44,61.51,61.38,61.5,364975.0,55.8651,55.9288,55.8106,55.9197,364975.0
2021-02-12 15:30:00,61.5,61.67,61.46,61.65,404615.0,55.9197,56.0743,55.8833,56.0561,404615.0
2021-02-12 15:40:00,61.65,61.69,61.63,61.66,550761.0,56.0561,56.0924,56.0379,56.0652,550761.0
2021-02-12 15:50:00,61.67,61.9,61.64,61.84,1576669.0,56.0743,56.2834,56.047,56.2288,1576669.0
2021-02-16 09:30:00,62.0,62.45,61.7,62.44,1929203.0,56.3743,56.7835,56.1015,56.7744,1929203.0
2021-02-16 09:40:00,62.44,62.64,62.17,62.55,1012870.0,56.7744,56.9562,56.5289,56.8744,1012870.0
2021-02-16 09:50:00,62.55,62.72,62.41,62.43,825005.0,56.8744,57.029,56.7471,56.7653,825005.0
2021-02-16 10:00:00,62.42,62.47,62.25,62.34,628027.0,56.7562,56.8017,56.6016,56.6835,628027.0
2021-02-16 10:10:00,62.35,62.53,62.16,62.52,730716.0,56.6926,56.8562,56.5198,56.8471,730716.0
2021-02-16 10:20:00,62.51,62.59,62.47,62.57,453523.0,56.838,56.9108,56.8017,56.8926,453523.0
2021-02-16 10:30:00,62.57,62.65,62.5,62.59,473793.0,56.8926,56.9653,56.8289,56.9108,473793.0
2021-02-16 10:40:00,62.59,62.71,62.53,62.67,578730.0,56.9108,57.0199,56.8562,56.9835,578730.0
2021-02-16 10:50:00,62.67,62.76,62.41,62.57,501605.0,56.9835,57.0653,56.7471,56.8926,501605.0
2021-02-16 11:00:00,62.57,62.75,62.51,62.53,499482.0,56.8926,57.0563,56.838,56.8562,499482.0
2021-02-16 11:10:00,62.53,62.7,62.5,62.58,334933.0,56.8562,57.0108,56.8289,56.9017,334933.0
2021-02-16 11:20:00,62.58,62.62,62.43,62.55,400506.0,56.9017,56.9381,56.7653,56.8744,400506.0
2021-02-16 11:30:00,62.55,62.87,62.47,62.83,614698.0,56.8744,57.1654,56.8017,57.129,614698.0
2021-02-16 11:40:00,62.83,62.87,62.47,62.47,400098.0,57.129,57.1654,56.8017,56.8017,400098.0
2021-02-16 11:50:00,62.47,62.49,62.28,62.28,358492.0,56.8017,56.8198,56.6289,56.6289,358492.0
2021-02-16 12:00:00,62.28,62.39,62.13,62.19,540063.0,56.6289,56.7289,56.4925,56.5471,540063.0
2021-02-16 12:10:00,62.18,62.35,62.17,62.26,318499.0,56.538,56.6926,56.5289,56.6107,318499.0
2021-02-16 12:20:00,62.25,62.38,62.23,62.35,249048.0,56.6016,56.7198,56.5834,56.6926,249048.0
2021-02-16 12:30:00,62.35,62.44,62.31,62.36,244661.0,56.6926,56.7744,56.6562,56.7016,244661.0
2021-02-16 12:40:00,62.36,62.49,62.34,62.48,158793.0,56.7016,56.8198,56.6835,56.8108,158793.0
2021-02-16 12:50:00,62.49,62.63,62.47,62.56,265546.0,56.8198,56.9471,56.8017,56.8835,265546.0
2021-02-16 13:00:00,62.55,62.67,62.53,62.65,250552.0,56.8744,56.9835,56.8562,56.9653,250552.0
2021-02-16 13:10:00,62.65,62.71,62.52,62.54,174900.0,56.9653,57.0199,56.8471,56.8653,174900.0
2021-02-16 13:20:00,62.54,62.57,62.4,62.42,235145.0,56.8653,56.8926,56.738,56.7562,235145.0
2021-02-16 13:30:00,62.42,62.47,62.38,62.42,350641.0,56.7562,56.8017,56.7198,56.7562,350641.0
2021-02-16 13:40:00,62.41,62.6,62.39,62.59,350104.0,56.7471,56.9199,56.7289,56.9108,350104.0
2021-02-16 13:50:00,62.59,62.62,62.41,62.42,221602.0,56.9108,56.9381,56.7471,56.7562,221602.0
2021-02-16 14:00:00,62.42,62.47,62.4,62.43,157293.0,56.7562,56.8017,56.738,56.7653,157293.0
2021-02-16 14:10:00,62.43,62.47,62.4,62.43,160967.0,56.7653,56.8017,56.738,56.7653,160967.0
2021-02-16 14:20:00,62.42,62.5,62.4,62.44,192900.0,56.7562,56.8289,56.738,56.7744,192900.0
2021-02-16 14:30:00,62.44,62.48,62.39,62.45,213468.0,56.7744,56.8108,56.7289,56.7835,213468.0
2021-02-16 14:40:00,62.44,62.54,62.41,62.49,189659.0,56.7744,56.8653,56.7471,56.8198,189659.0
2021-02-16 14:50:00,62.48,62.49,62.31,62.44,245836.0,56.8108,56.8198,56.6562,56.7744,245836.0
2021-02-16 15:00:00,62.43,62.59,62.35,62.58,243551.0,56.7653,56.9108,56.6926,56.9017,243551.0
2021-02-16 15:10:00,62.58,62.6,62.35,62.37,384524.0,56.9017,56.9199,56.6926,56.7107,384524.0
2021-02-16 15:20:00,62.36,62.45,62.33,62.34,331227.0,56.7016,56.7835,56.6744,56.6835,331227.0
2021-02-16 15:30:00,62.34,62.43,62.28,62.36,349835.0,56.6835,56.7653,56.6289,56.7016,349835.0
2021-02-16 15:40:00,62.36,62.49,62.34,62.46,481362.0,56.7016,56.8198,56.6835,56.7926,481362.0
2021-02-16 15:50:00,62.46,62.52,62.34,62.46,1422946.0,56.7926,56.8471,56.6835,56.7926,1422946.0
2021-02-17 09:30:00,61.5,61.9,61.21,61.69,1829260.0,55.9197,56.2834,55.656,56.0924,1829260.0
2021-02-17 09:40:00,61.68,61.76,61.44,61.72,590291.0,56.0833,56.1561,55.8651,56.1197,590291.0
2021-02-17 09:50:00,61.72,61.95,61.64,61.72,495256.0,56.1197,56.3288,56.047,56.1197,495256.0
2021-02-17 10:00:00,61.71,61.82,61.42,61.63,579265.0,56.1106,56.2106,55.8469,56.0379,579265.0
2021-02-17 10:10:00,61.63,61.77,61.54,61.7,435709.0,56.0379,56.1652,55.956,56.1015,435709.0
2021-02-17 10:20:00,61.69,61.74,61.42,61.5,598686.0,56.0924,56.1379,55.8469,55.9197,598686.0
2021-02-17 10:30:00,61.49,61.78,61.47,61.76,458554.0,55.9106,56.1743,55.8924,56.1561,458554.0
2021-02-17 10:40:00,61.75,62.06,61.59,62.05,517813.0,56.147,56.4289,56.0015,56.4198,517813.0
2021-02-17 10:50:00,62.05,62.19,61.99,62.08,422103.0,56.4198,56.5471,56.3652,56.4471,422103.0
2021-02-17 11:00:00,62.08,62.11,61.86,61.93,455351.0,56.4471,56.4743,56.247,56.3107,455351.0
2021-02-17 11:10:00,61.93,61.93,61.49,61.5,409649.0,56.3107,56.3107,55.9106,55.9197,409649.0
2021-02-17 11:20:00,61.49,61.78,61.49,61.75,334459.0,55.9106,56.1743,55.9106,56.147,334459.0
2021-02-17 11:30:00,61.74,61.82,61.6,61.61,315770.0,56.1379,56.2106,56.0106,56.0197,315770.0
2021-02-17 11:40:00,61.61,61.74,61.52,61.69,273722.0,56.0197,56.1379,55.9379,56.0924,273722.0
2021-02-17 11:50:00,61.68,61.78,61.64,61.76,226971.0,56.0833,56.1743,56.047,56.1561,226971.0
2021-02-17 12:00:00,61.76,61.8,61.66,61.79,229192.0,56.1561,56.1925,56.0652,56.1834,229192.0
2021-02-17 12:10:00,61.78,61.87,61.73,61.8,163877.0,56.1743,56.2561,56.1288,56.1925,163877.0
2021-02-17 12:20:00,61.79,61.84,61.74,61.82,148764.0,56.1834,56.2288,56.1379,56.2106,148764.0
2021-02-17 12:30:00,61.82,61.86,61.69,61.73,197359.0,56.2106,56.247,56.0924,56.1288,197359.0
2021-02-17 12:40:00,61.73,61.91,61.73,61.91,171803.0,56.1288,56.2925,56.1288,56.2925,171803.0
2021-02-17 12:50:00,61.9,61.9,61.76,61.82,130087.0,56.2834,56.2834,56.1561,56.2106,130087.0
2021-02-17 13:00:00,61.82,61.95,61.75,61.93,143693.0,56.2106,56.3288,56.147,56.3107,143693.0
2021-02-17 13:10:00,61.94,61.95,61.87,61.87,130400.0,56.3198,56.3288,56.2561,56.2561,130400.0
2021-02-17 13:20:00,61.86,61.92,61.8,61.9,137580.0,56.247,56.3016,56.1925,56.2834,137580.0
2021-02-17 13:30:00,61.91,61.91,61.74,61.75,141940.0,56.2925,56.2925,56.1379,56.147,141940.0
2021-02-17 13:40:00,61.75,61.82,61.73,61.79,162494.0,56.147,56.2106,56.1288,56.1834,162494.0
2021-02-17 13:50:00,61.8,61.84,61.74,61.75,127582.0,56.1925,56.2288,56.1379,56.147,127582.0
2021-02-17 14:00:00,61.75,62.0,61.75,62.0,170996.0,56.147,56.3743,56.147,56.3743,170996.0
2021-02-17 14:10:00,61.99,62.0,61.83,61.85,128756.0,56.3652,56.3743,56.2197,56.2379,128756.0
2021-02-17 14:20:00,61.86,61.87,61.67,61.68,168898.0,56.247,56.2561,56.0743,56.0833,168898.0
2021-02-17 14:30:00,61.68,61.84,61.66,61.81,168379.0,56.0833,56.2288,56.0652,56.2015,168379.0
2021-02-17 14:40:00,61.82,61.92,61.79,61.89,171121.0,56.2106,56.3016,56.1834,56.2743,171121.0
2021-02-17 14:50:00,61.89,61.92,61.82,61.88,161987.0,56.2743,56.3016,56.2106,56.2652,161987.0
2021-02-17 15:00:00,61.87,61.98,61.86,61.98,153819.0,56.2561,56.3561,56.247,56.3561,153819.0
2021-02-17 15:10:00,61.97,61.98,61.89,61.96,192504.0,56.347,56.3561,56.2743,56.3379,192504.0
2021-02-17 15:20:00,61.95,62.05,61.95,62.0,283659.0,56.3288,56.4198,56.3288,56.3743,283659.0
2021-02-17 15:30:00,62.0,62.13,62.0,62.07,332280.0,56.3743,56.4925,56.3743,56.438,332280.0
2021-02-17 15:40:00,62.07,62.09,61.97,62.02,302853.0,56.438,56.4561,56.347,56.3925,302853.0
2021-02-17 15:50:00,62.02,62.1,61.83,61.84,1223664.0,56.3925,56.4652,56.2197,56.2288,1223664.0
2021-02-18 09:30:00,60.55,61.98,60.55,61.71,1447111.0,55.0559,56.3561,55.0559,56.1106,1447111.0
2021-02-18 09:40:00,61.7,61.87,61.54,61.73,429149.0,56.1015,56.2561,55.956,56.1288,429149.0
2021-02-18 09:50:00,61.75,61.8,61.43,61.63,542853.0,56.147,56.1925,55.856,56.0379,542853.0
2021-02-18 10:00:00,61.62,61.74,61.35,61.42,443412.0,56.0288,56.1379,55.7833,55.8469,443412.0
2021-02-18 10:10:00,61.42,61.57,61.25,61.42,374563.0,55.8469,55.9833,55.6924,55.8469,374563.0
2021-02-18 10:20:00,61.44,61.45,61.0,61.09,573663.0,55.8651,55.8742,55.465,55.5469,573663.0
2021-02-18 10:30:00,61.09,61.29,60.97,61.14,468948.0,55.5469,55.7287,55.4378,55.5923,468948.0
2021-02-18 10:40:00,61.15,61.35,61.1,61.28,287039.0,55.6014,55.7833,55.556,55.7196,287039.0
2021-02-18 10:50:00,61.29,61.39,61.17,61.22,346461.0,55.7287,55.8197,55.6196,55.6651,346461.0
2021-02-18 11:00:00,61.21,61.31,61.12,61.16,313958.0,55.656,55.7469,55.5742,55.6105,313958.0
2021-02-18 11:10:00,61.16,61.39,61.09,61.33,269802.0,55.6105,55.8197,55.5469,55.7651,269802.0
2021-02-18 11:20:00,61.32,61.35,61.13,61.16,289957.0,55.756,55.7833,55.5833,55.6105,289957.0
2021-02-18 11:30:00,61.16,61.35,61.11,61.16,415376.0,55.6105,55.7833,55.5651,55.6105,415376.0
2021-02-18 11:40:00,61.16,61.24,61.13,61.15,315983.0,55.6105,55.6833,55.5833,55.6014,315983.0
2021-02-18 11:50:00,61.15,61.27,61.14,61.2,325774.0,55.6014,55.7105,55.5923,55.6469,325774.0
2021-02-18 12:00:00,61.21,61.24,61.06,61.2,317677.0,55.656,55.6833,55.5196,55.6469,317677.0
2021-02-18 12:10:00,61.21,61.34,61.15,61.33,220909.0,55.656,55.7742,55.6014,55.7651,220909.0
2021-02-18 12:20:00,61.34,61.47,61.31,61.39,228584.0,55.7742,55.8924,55.7469,55.8197,228584.0
2021-02-18 12:30:00,61.39,61.46,61.3,61.45,181365.0,55.8197,55.8833,55.7378,55.8742,181365.0
2021-02-18 12:40:00,61.45,61.49,61.39,61.45,163847.0,55.8742,55.9106,55.8197,55.8742,163847.0
2021-02-18 12:50:00,61.44,61.52,61.39,61.48,169929.0,55.8651,55.9379,55.8197,55.9015,169929.0
2021-02-18 13:00:00,61.48,61.55,61.43,61.51,190222.0,55.9015,55.9651,55.856,55.9288,190222.0
2021-02-18 13:10:00,61.52,61.74,61.47,61.64,208526.0,55.9379,56.1379,55.8924,56.047,208526.0
2021-02-18 13:20:00,61.64,61.9,61.63,61.82,342480.0,56.047,56.2834,56.0379,56.2106,342480.0
2021-02-18 13:30:00,61.82,61.91,61.8,61.82,187097.0,56.2106,56.2925,56.1925,56.2106,187097.0
2021-02-18 13:40:00,61.82,61.83,61.7,61.74,217805.0,56.2106,56.2197,56.1015,56.1379,217805.0
2021-02-18 13:50:00,61.73,61.75,61.66,61.67,158435.0,56.1288,56.147,56.0652,56.0743,158435.0
2021-02-18 14:00:00,61.68,61.84,61.63,61.71,252412.0,56.0833,56.2288,56.0379,56.1106,252412.0
2021-02-18 14:10:00,61.72,61.76,61.59,61.66,216868.0,56.1197,56.1561,56.0015,56.0652,216868.0
2021-02-18 14:20:00,61.66,61.71,61.5,61.55,251829.0,56.0652,56.1106,55.9197,55.9651,251829.0
2021-02-18 14:30:00,61.54,61.59,61.53,61.55,143542.0,55.956,56.0015,55.947,55.9651,143542.0
2021-02-18 14:40:00,61.55,61.58,61.5,61.52,191384.0,55.9651,55.9924,55.9197,55.9379,191384.0
2021-02-18 14:50:00,61.52,61.71,61.52,61.65,220619.0,55.9379,56.1106,55.9379,56.0561,220619.0
2021-02-18 15:00:00,61.64,61.77,61.59,61.76,281315.0,56.047,56.1652,56.0015,56.1561,281315.0
2021-02-18 15:10:00,61.77,61.8,61.7,61.75,255657.0,56.1652,56.1925,56.1015,56.147,255657.0
2021-02-18 15:20:00,61.75,61.85,61.75,61.82,332837.0,56.147,56.2379,56.147,56.2106,332837.0
2021-02-18 15:30:00,61.81,61.91,61.78,61.8,455857.0,56.2015,56.2925,56.1743,56.1925,455857.0
2021-02-18 15:40:00,61.81,61.91,61.75,61.77,705876.0,56.2015,56.2925,56.147,56.1652,705876.0
2021-02-18 15:50:00,61.77,61.84,61.58,61.61,1180154.0,56.1652,56.2288,55.9924,56.0197,1180154.0
2021-02-19 09:30:00,61.92,62.31,61.85,62.23,1868470.0,56.3016,56.6562,56.2379,56.5834,1868470.0
2021-02-19 09:40:00,62.23,62.28,61.91,61.97,535824.0,56.5834,56.6289,56.2925,56.347,535824.0
2021-02-19 09:50:00,61.97,62.25,61.93,62.22,411331.0,56.347,56.6016,56.3107,56.5743,411331.0
2021-02-19 10:00:00,62.22,62.22,61.97,62.01,465406.0,56.5743,56.5743,56.347,56.3834,465406.0
2021-02-19 10:10:00,62.01,62.13,61.94,62.05,478813.0,56.3834,56.4925,56.3198,56.4198,478813.0
2021-02-19 10:20:00,62.04,62.65,61.99,62.56,779509.0,56.4107,56.9653,56.3652,56.8835,779509.0
2021-02-19 10:30:00,62.57,62.89,62.56,62.76,919054.0,56.8926,57.1836,56.8835,57.0653,919054.0
2021-02-19 10:40:00,62.76,62.76,62.53,62.58,422896.0,57.0653,57.0653,56.8562,56.9017,422896.0
2021-02-19 10:50:00,62.58,62.63,62.42,62.51,337793.0,56.9017,56.9471,56.7562,56.838,337793.0
2021-02-19 11:00:00,62.51,62.83,62.49,62.83,297994.0,56.838,57.129,56.8198,57.129,297994.0
2021-02-19 11:10:00,62.82,62.99,62.74,62.9,544318.0,57.1199,57.2745,57.0472,57.1926,544318.0
2021-02-19 11:20:00,62.9,63.1,62.82,63.03,841665.0,57.1926,57.3745,57.1199,57.3109,841665.0
2021-02-19 11:30:00,63.04,63.04,62.77,62.83,319533.0,57.3199,57.3199,57.0744,57.129,319533.0
2021-02-19 11:40:00,62.83,63.03,62.79,62.96,373121.0,57.129,57.3109,57.0926,57.2472,373121.0
2021-02-19 11:50:00,62.96,63.06,62.8,62.8,257052.0,57.2472,57.3381,57.1017,57.1017,257052.0
2021-02-19 12:00:00,62.8,62.89,62.77,62.87,436032.0,57.1017,57.1836,57.0744,57.1654,436032.0
2021-02-19 12:10:00,62.87,62.92,62.79,62.8,306723.0,57.1654,57.2108,57.0926,57.1017,306723.0
2021-02-19 12:20:00,62.79,62.83,62.68,62.72,556470.0,57.0926,57.129,56.9926,57.029,556470.0
2021-02-19 12:30:00,62.71,62.75,62.54,62.64,394192.0,57.0199,57.0563,56.8653,56.9562,394192.0
2021-02-19 12:40:00,62.64,62.8,62.6,62.77,298674.0,56.9562,57.1017,56.9199,57.0744,298674.0
2021-02-19 12:50:00,62.76,62.8,62.61,62.67,417776.0,57.0653,57.1017,56.929,56.9835,417776.0
2021-02-19 13:00:00,62.66,62.72,62.43,62.44,257136.0,56.9744,57.029,56.7653,56.7744,257136.0
2021-02-19 13:10:00,62.43,62.56,62.38,62.49,241795.0,56.7653,56.8835,56.7198,56.8198,241795.0
2021-02-19 13:20:00,62.49,62.58,62.44,62.49,159942.0,56.8198,56.9017,56.7744,56.8198,159942.0
2021-02-19 13:30:00,62.48,62.58,62.37,62.54,233645.0,56.8108,56.9017,56.7107,56.8653,233645.0
2021-02-19 13:40:00,62.54,62.68,62.53,62.67,174735.0,56.8653,56.9926,56.8562,56.9835,174735.0
2021-02-19 13:50:00,62.67,62.79,62.58,62.76,671407.0,56.9835,57.0926,56.9017,57.0653,671407.0
2021-02-19 14:00:00,62.76,62.95,62.75,62.92,366230.0,57.0653,57.2381,57.0563,57.2108,366230.0
2021-02-19 14:10:00,62.93,63.02,62.84,62.87,372012.0,57.2199,57.3018,57.1381,57.1654,372012.0
2021-02-19 14:20:00,62.87,62.92,62.8,62.82,442911.0,57.1654,57.2108,57.1017,57.1199,442911.0
2021-02-19 14:30:00,62.82,62.98,62.81,62.93,265039.0,57.1199,57.2654,57.1108,57.2199,265039.0
2021-02-19 14:40:00,62.93,63.03,62.9,63.0,355787.0,57.2199,57.3109,57.1926,57.2836,355787.0
2021-02-19 14:50:00,62.99,63.02,62.93,63.02,267919.0,57.2745,57.3018,57.2199,57.3018,267919.0
2021-02-19 15:00:00,63.02,63.1,63.0,63.1,398604.0,57.3018,57.3745,57.2836,57.3745,398604.0
2021-02-19 15:10:00,63.1,63.26,63.05,63.25,436605.0,57.3745,57.52,57.329,57.5109,436605.0
2021-02-19 15:20:00,63.24,63.26,63.07,63.14,481390.0,57.5018,57.52,57.3472,57.4109,481390.0
2021-02-19 15:30:00,63.15,63.24,63.04,63.05,468408.0,57.42,57.5018,57.3199,57.329,468408.0
2021-02-19 15:40:00,63.05,63.18,63.04,63.11,624180.0,57.329,57.4472,57.3199,57.3836,624180.0
2021-02-19 15:50:00,63.12,63.13,62.92,63.01,3428201.0,57.3927,57.4018,57.2108,57.2927,3428201.0
2021-02-22 09:30:00,61.9,62.7,61.87,62.13,2123487.0,56.2834,57.0108,56.2561,56.4925,2123487.0
2021-02-22 09:40:00,62.13,62.19,61.85,62.0,1168030.0,56.4925,56.5471,56.2379,56.3743,1168030.0
2021-02-22 09:50:00,62.0,62.17,61.91,62.08,1035588.0,56.3743,56.5289,56.2925,56.4471,1035588.0
2021-02-22 10:00:00,62.07,62.61,62.06,62.37,959658.0,56.438,56.929,56.4289,56.7107,959658.0
2021-02-22 10:10:00,62.37,62.52,62.08,62.13,923440.0,56.7107,56.8471,56.4471,56.4925,923440.0
2021-02-22 10:20:00,62.12,62.17,61.99,62.05,693426.0,56.4834,56.5289,56.3652,56.4198,693426.0
2021-02-22 10:30:00,62.04,62.1,61.85,62.09,939350.0,56.4107,56.4652,56.2379,56.4561,939350.0
2021-02-22 10:40:00,62.09,62.12,61.85,61.86,760610.0,56.4561,56.4834,56.2379,56.247,760610.0
2021-02-22 10:50:00,61.86,62.0,61.72,61.76,781084.0,56.247,56.3743,56.1197,56.1561,781084.0
2021-02-22 11:00:00,61.75,61.8,61.39,61.5,839796.0,56.147,56.1925,55.8197,55.9197,839796.0
2021-02-22 11:10:00,61.51,61.53,61.31,61.47,691202.0,55.9288,55.947,55.7469,55.8924,691202.0
2021-02-22 11:20:00,61.48,61.55,61.36,61.42,496327.0,55.9015,55.9651,55.7924,55.8469,496327.0
2021-02-22 11:30:00,61.43,61.58,61.37,61.56,521769.0,55.856,55.9924,55.8015,55.9742,521769.0
2021-02-22 11:40:00,61.57,61.65,61.5,61.52,318388.0,55.9833,56.0561,55.9197,55.9379,318388.0
2021-02-22 11:50:00,61.52,61.61,61.38,61.44,284670.0,55.9379,56.0197,55.8106,55.8651,284670.0
2021-02-22 12:00:00,61.44,61.46,61.23,61.26,490217.0,55.8651,55.8833,55.6742,55.7015,490217.0
2021-02-22 12:10:00,61.26,61.36,61.18,61.32,389981.0,55.7015,55.7924,55.6287,55.756,389981.0
2021-02-22 12:20:00,61.32,61.36,60.95,61.1,734754.0,55.756,55.7924,55.4196,55.556,734754.0
2021-02-22 12:30:00,61.1,61.29,61.07,61.22,392172.0,55.556,55.7287,55.5287,55.6651,392172.0
2021-02-22 12:40:00,61.21,61.32,61.2,61.27,377988.0,55.656,55.756,55.6469,55.7105,377988.0
2021-02-22 12:50:00,61.26,61.33,61.24,61.27,322475.0,55.7015,55.7651,55.6833,55.7105,322475.0
2021-02-22 13:00:00,61.28,61.32,61.19,61.21,340722.0,55.7196,55.756,55.6378,55.656,340722.0
2021-02-22 13:10:00,61.22,61.23,61.15,61.17,262417.0,55.6651,55.6742,55.6014,55.6196,262417.0
2021-02-22 13:20:00,61.17,61.32,61.17,61.28,324049.0,55.6196,55.756,55.6196,55.7196,324049.0
2021-02-22 13:30:00,61.27,61.31,61.24,61.3,288544.0,55.7105,55.7469,55.6833,55.7378,288544.0
2021-02-22 13:40:00,61.29,61.32,61.12,61.13,311142.0,55.7287,55.756,55.5742,55.5833,311142.0
2021-02-22 13:50:00,61.13,61.2,61.07,61.08,288310.0,55.5833,55.6469,55.5287,55.5378,288310.0
2021-02-22 14:00:00,61.08,61.18,61.06,61.17,323804.0,55.5378,55.6287,55.5196,55.6196,323804.0
2021-02-22 14:10:00,61.16,61.16,61.09,61.13,283309.0,55.6105,55.6105,55.5469,55.5833,283309.0
2021-02-22 14:20:00,61.13,61.18,61.07,61.11,283043.0,55.5833,55.6287,55.5287,55.5651,283043.0
2021-02-22 14:30:00,61.11,61.14,61.02,61.03,387807.0,55.5651,55.5923,55.4832,55.4923,387807.0
2021-02-22 14:40:00,61.02,61.03,60.88,60.98,425936.0,55.4832,55.4923,55.3559,55.4469,425936.0
2021-02-22 14:50:00,60.98,61.05,60.9,61.0,466981.0,55.4469,55.5105,55.3741,55.465,466981.0
2021-02-22 15:00:00,61.0,61.06,60.77,60.8,473571.0,55.465,55.5196,55.2559,55.2832,473571.0
2021-02-22 15:10:00,60.8,60.89,60.74,60.8,707203.0,55.2832,55.365,55.2286,55.2832,707203.0
2021-02-22 15:20:00,60.81,60.84,60.68,60.7,801535.0,55.2923,55.3196,55.1741,55.1923,801535.0
2021-02-22 15:30:00,60.69,60.93,60.66,60.8,665828.0,55.1832,55.4014,55.1559,55.2832,665828.0
2021-02-22 15:40:00,60.8,61.0,60.75,60.86,623790.0,55.2832,55.465,55.2377,55.3377,623790.0
2021-02-22 15:50:00,60.87,60.87,60.68,60.71,2458962.0,55.3468,55.3468,55.1741,55.2014,2458962.0
2021-02-23 09:30:00,60.48,60.69,59.43,59.46,1941670.0,54.9922,55.1832,54.0375,54.0648,1941670.0
2021-02-23 09:40:00,59.46,59.63,59.24,59.36,1259065.0,54.0648,54.2194,53.8647,53.9739,1259065.0
2021-02-23 09:50:00,59.36,59.88,59.17,59.76,1089558.0,53.9739,54.4467,53.8011,54.3376,1089558.0
2021-02-23 10:00:00,59.75,59.87,59.36,59.87,1250258.0,54.3285,54.4376,53.9739,54.4376,1250258.0
2021-02-23 10:10:00,59.87,59.93,59.57,59.82,612435.0,54.4376,54.4921,54.1648,54.3921,612435.0
2021-02-23 10:20:00,59.83,60.33,59.71,60.28,925049.0,54.4012,54.8558,54.2921,54.8104,925049.0
2021-02-23 10:30:00,60.3,60.38,60.09,60.31,626292.0,54.8286,54.9013,54.6376,54.8377,626292.0
2021-02-23 10:40:00,60.31,60.72,60.25,60.53,596432.0,54.8377,55.2105,54.7831,55.0377,596432.0
2021-02-23 10:50:00,60.54,60.61,60.38,60.58,522341.0,55.0468,55.1104,54.9013,55.0832,522341.0
2021-02-23 11:00:00,60.58,61.04,60.58,60.86,820191.0,55.0832,55.5014,55.0832,55.3377,820191.0
2021-02-23 11:10:00,60.85,60.9,60.54,60.57,371377.0,55.3287,55.3741,55.0468,55.0741,371377.0
2021-02-23 11:20:00,60.57,60.62,60.23,60.39,561263.0,55.0741,55.1195,54.7649,54.9104,561263.0
2021-02-23 11:30:00,60.38,60.58,60.28,60.32,390700.0,54.9013,55.0832,54.8104,54.8467,390700.0
2021-02-23 11:40:00,60.33,60.33,59.97,60.06,483262.0,54.8558,54.8558,54.5285,54.6103,483262.0
2021-02-23 11:50:00,60.06,60.12,59.98,60.0,345044.0,54.6103,54.6649,54.5376,54.5558,345044.0
2021-02-23 12:00:00,59.99,59.99,59.76,59.8,365824.0,54.5467,54.5467,54.3376,54.3739,365824.0
2021-02-23 12:10:00,59.8,60.0,59.65,59.99,399060.0,54.3739,54.5558,54.2375,54.5467,399060.0
2021-02-23 12:20:00,59.98,60.05,59.83,60.05,250899.0,54.5376,54.6012,54.4012,54.6012,250899.0
2021-02-23 12:30:00,60.04,60.06,59.66,59.72,354200.0,54.5922,54.6103,54.2466,54.3012,354200.0
2021-02-23 12:40:00,59.71,59.74,59.59,59.66,331048.0,54.2921,54.3194,54.183,54.2466,331048.0
2021-02-23 12:50:00,59.66,59.83,59.48,59.55,308741.0,54.2466,54.4012,54.083,54.1466,308741.0
2021-02-23 13:00:00,59.55,59.77,59.46,59.72,281582.0,54.1466,54.3467,54.0648,54.3012,281582.0
2021-02-23 13:10:00,59.73,59.98,59.7,59.94,229803.0,54.3103,54.5376,54.283,54.5012,229803.0
2021-02-23 13:20:00,59.94,60.2,59.92,60.18,340973.0,54.5012,54.7376,54.483,54.7195,340973.0
2021-02-23 13:30:00,60.18,60.26,60.12,60.2,186223.0,54.7195,54.7922,54.6649,54.7376,186223.0
2021-02-23 13:40:00,60.21,60.26,60.13,60.18,175687.0,54.7467,54.7922,54.674,54.7195,175687.0
2021-02-23 13:50:00,60.17,60.34,60.11,60.27,182025.0,54.7104,54.8649,54.6558,54.8013,182025.0
2021-02-23 14:00:00,60.26,60.45,60.18,60.33,241056.0,54.7922,54.965,54.7195,54.8558,241056.0
2021-02-23 14:10:00,60.33,60.43,60.28,60.42,252730.0,54.8558,54.9468,54.8104,54.9377,252730.0
2021-02-23 14:20:00,60.43,60.58,60.38,60.52,241495.0,54.9468,55.0832,54.9013,55.0286,241495.0
2021-02-23 14:30:00,60.51,60.52,60.27,60.35,237456.0,55.0195,55.0286,54.8013,54.874,237456.0
2021-02-23 14:40:00,60.35,60.61,60.35,60.57,218572.0,54.874,55.1104,54.874,55.0741,218572.0
2021-02-23 14:50:00,60.56,60.77,60.52,60.74,312009.0,55.065,55.2559,55.0286,55.2286,312009.0
2021-02-23 15:00:00,60.75,60.92,60.72,60.91,428851.0,55.2377,55.3923,55.2105,55.3832,428851.0
2021-02-23 15:10:00,60.91,61.17,60.84,61.15,757496.0,55.3832,55.6196,55.3196,55.6014,757496.0
2021-02-23 15:20:00,61.14,61.44,61.12,61.41,685922.0,55.5923,55.8651,55.5742,55.8378,685922.0
2021-02-23 15:30:00,61.42,61.5,61.31,61.37,516523.0,55.8469,55.9197,55.7469,55.8015,516523.0
2021-02-23 15:40:00,61.37,61.39,61.16,61.16,713901.0,55.8015,55.8197,55.6105,55.6105,713901.0
2021-02-23 15:50:00,61.17,61.23,61.04,61.12,1510979.0,55.6196,55.6742,55.5014,55.5742,1510979.0
2021-02-24 09:30:00,60.55,61.11,60.38,61.0,1415013.0,55.0559,55.5651,54.9013,55.465,1415013.0
2021-02-24 09:40:00,61.01,61.4,60.8,61.3,740804.0,55.4741,55.8288,55.2832,55.7378,740804.0
2021-02-24 09:50:00,61.3,61.38,60.93,61.02,688323.0,55.7378,55.8106,55.4014,55.4832,688323.0
2021-02-24 10:00:00,61.02,61.16,60.75,60.83,702829.0,55.4832,55.6105,55.2377,55.3105,702829.0
2021-02-24 10:10:00,60.81,61.31,60.72,61.3,633060.0,55.2923,55.7469,55.2105,55.7378,633060.0
2021-02-24 10:20:00,61.29,61.53,61.23,61.33,467472.0,55.7287,55.947,55.6742,55.7651,467472.0
2021-02-24 10:30:00,61.33,61.47,61.24,61.44,312256.0,55.7651,55.8924,55.6833,55.8651,312256.0
2021-02-24 10:40:00,61.44,61.45,61.23,61.33,361935.0,55.8651,55.8742,55.6742,55.7651,361935.0
2021-02-24 10:50:00,61.33,61.5,61.18,61.33,329260.0,55.7651,55.9197,55.6287,55.7651,329260.0
2021-02-24 11:00:00,61.34,61.45,61.26,61.45,216780.0,55.7742,55.8742,55.7015,55.8742,216780.0
2021-02-24 11:10:00,61.44,61.54,61.39,61.47,280555.0,55.8651,55.956,55.8197,55.8924,280555.0
2021-02-24 11:20:00,61.47,61.55,61.37,61.4,259139.0,55.8924,55.9651,55.8015,55.8288,259139.0
2021-02-24 11:30:00,61.4,61.57,61.37,61.55,286327.0,55.8288,55.9833,55.8015,55.9651,286327.0
2021-02-24 11:40:00,61.54,61.65,61.4,61.63,293176.0,55.956,56.0561,55.8288,56.0379,293176.0
2021-02-24 11:50:00,61.62,61.76,61.57,61.7,253515.0,56.0288,56.1561,55.9833,56.1015,253515.0
2021-02-24 12:00:00,61.7,61.85,61.7,61.85,212495.0,56.1015,56.2379,56.1015,56.2379,212495.0
2021-02-24 12:10:00,61.85,61.89,61.79,61.87,265608.0,56.2379,56.2743,56.1834,56.2561,265608.0
2021-02-24 12:20:00,61.87,61.99,61.85,61.98,216457.0,56.2561,56.3652,56.2379,56.3561,216457.0
2021-02-24 12:30:00,61.98,62.23,61.97,62.23,402284.0,56.3561,56.5834,56.347,56.5834,402284.0
2021-02-24 12:40:00,62.23,62.28,62.0,62.11,405989.0,56.5834,56.6289,56.3743,56.4743,405989.0
2021-02-24 12:50:00,62.1,62.13,61.88,61.88,240881.0,56.4652,56.4925,56.2652,56.2652,240881.0
2021-02-24 13:00:00,61.89,61.95,61.72,61.83,314136.0,56.2743,56.3288,56.1197,56.2197,314136.0
2021-02-24 13:10:00,61.82,62.18,61.82,62.09,412658.0,56.2106,56.538,56.2106,56.4561,412658.0
2021-02-24 13:20:00,62.09,62.34,62.01,62.32,274347.0,56.4561,56.6835,56.3834,56.6653,274347.0
2021-02-24 13:30:00,62.32,62.63,62.31,62.61,620790.0,56.6653,56.9471,56.6562,56.929,620790.0
2021-02-24 13:40:00,62.62,62.76,62.53,62.72,563389.0,56.9381,57.0653,56.8562,57.029,563389.0
2021-02-24 13:50:00,62.73,62.82,62.64,62.75,526144.0,57.0381,57.1199,56.9562,57.0563,526144.0
2021-02-24 14:00:00,62.76,62.78,62.54,62.6,459837.0,57.0653,57.0835,56.8653,56.9199,459837.0
2021-02-24 14:10:00,62.6,62.7,62.51,62.69,336351.0,56.9199,57.0108,56.838,57.0017,336351.0
2021-02-24 14:20:00,62.7,62.81,62.69,62.78,310871.0,57.0108,57.1108,57.0017,57.0835,310871.0
2021-02-24 14:30:00,62.79,62.83,62.69,62.8,255972.0,57.0926,57.129,57.0017,57.1017,255972.0
2021-02-24 14:40:00,62.79,62.85,62.61,62.63,285337.0,57.0926,57.1472,56.929,56.9471,285337.0
2021-02-24 14:50:00,62.63,62.75,62.6,62.73,344211.0,56.9471,57.0563,56.9199,57.0381,344211.0
2021-02-24 15:00:00,62.74,62.88,62.68,62.8,276886.0,57.0472,57.1745,56.9926,57.1017,276886.0
2021-02-24 15:10:00,62.81,62.81,62.71,62.72,223558.0,57.1108,57.1108,57.0199,57.029,223558.0
2021-02-24 15:20:00,62.72,62.88,62.66,62.88,367637.0,57.029,57.1745,56.9744,57.1745,367637.0
2021-02-24 15:30:00,62.88,63.0,62.84,62.96,517113.0,57.1745,57.2836,57.1381,57.2472,517113.0
2021-02-24 15:40:00,62.97,63.09,62.95,63.05,715804.0,57.2563,57.3654,57.2381,57.329,715804.0
2021-02-24 15:50:00,63.06,63.28,62.99,63.2,2386412.0,57.3381,57.5382,57.2745,57.4654,2386412.0
2021-02-25 09:30:00,62.41,63.54,62.35,63.48,1531831.0,56.7471,57.7746,56.6926,57.72,1531831.0
2021-02-25 09:40:00,63.49,63.53,62.75,62.85,667895.0,57.7291,57.7655,57.0563,57.1472,667895.0
2021-02-25 09:50:00,62.85,63.09,62.72,63.02,775447.0,57.1472,57.3654,57.029,57.3018,775447.0
2021-02-25 10:00:00,63.02,63.04,62.38,62.45,1065052.0,57.3018,57.3199,56.7198,56.7835,1065052.0
2021-02-25 10:10:00,62.46,62.74,62.37,62.65,663787.0,56.7926,57.0472,56.7107,56.9653,663787.0
2021-02-25 10:20:00,62.65,62.78,62.4,62.47,519121.0,56.9653,57.0835,56.738,56.8017,519121.0
2021-02-25 10:30:00,62.47,62.52,62.18,62.26,617346.0,56.8017,56.8471,56.538,56.6107,617346.0
2021-02-25 10:40:00,62.26,62.4,62.09,62.2,583634.0,56.6107,56.738,56.4561,56.5562,583634.0
2021-02-25 10:50:00,62.19,62.4,62.08,62.33,536156.0,56.5471,56.738,56.4471,56.6744,536156.0
2021-02-25 11:00:00,62.33,62.45,62.19,62.33,329235.0,56.6744,56.7835,56.5471,56.6744,329235.0
2021-02-25 11:10:00,62.34,62.38,62.19,62.37,226692.0,56.6835,56.7198,56.5471,56.7107,226692.0
2021-02-25 11:20:00,62.37,62.53,62.05,62.14,429097.0,56.7107,56.8562,56.4198,56.5016,429097.0
2021-02-25 11:30:00,62.14,62.14,61.88,62.02,429199.0,56.5016,56.5016,56.2652,56.3925,429199.0
2021-02-25 11:40:00,62.02,62.04,61.57,61.57,837714.0,56.3925,56.4107,55.9833,55.9833,837714.0
2021-02-25 11:50:00,61.57,61.77,61.46,61.47,626081.0,55.9833,56.1652,55.8833,55.8924,626081.0
2021-02-25 12:00:00,61.47,61.57,61.28,61.54,480584.0,55.8924,55.9833,55.7196,55.956,480584.0
2021-02-25 12:10:00,61.54,61.61,61.3,61.39,487039.0,55.956,56.0197,55.7378,55.8197,487039.0
2021-02-25 12:20:00,61.38,61.53,61.19,61.24,535430.0,55.8106,55.947,55.6378,55.6833,535430.0
2021-02-25 12:30:00,61.23,61.27,61.05,61.25,457477.0,55.6742,55.7105,55.5105,55.6924,457477.0
2021-02-25 12:40:00,61.26,61.29,61.05,61.1,444568.0,55.7015,55.7287,55.5105,55.556,444568.0
2021-02-25 12:50:00,61.1,61.11,60.56,60.65,739342.0,55.556,55.5651,55.065,55.1468,739342.0
2021-02-25 13:00:00,60.65,60.84,60.35,60.53,1088540.0,55.1468,55.3196,54.874,55.0377,1088540.0
2021-02-25 13:10:00,60.52,60.91,60.48,60.84,767039.0,55.0286,55.3832,54.9922,55.3196,767039.0
2021-02-25 13:20:00,60.85,61.0,60.4,60.87,995136.0,55.3287,55.465,54.9195,55.3468,995136.0
2021-02-25 13:30:00,60.87,60.92,60.6,60.91,686476.0,55.3468,55.3923,55.1013,55.3832,686476.0
2021-02-25 13:40:00,60.91,60.93,60.71,60.8,567904.0,55.3832,55.4014,55.2014,55.2832,567904.0
2021-02-25 13:50:00,60.8,60.81,60.41,60.58,805089.0,55.2832,55.2923,54.9286,55.0832,805089.0
2021-02-25 14:00:00,60.58,61.11,60.5,61.08,640421.0,55.0832,55.5651,55.0104,55.5378,640421.0
2021-02-25 14:10:00,61.07,61.17,61.0,61.12,370667.0,55.5287,55.6196,55.465,55.5742,370667.0
2021-02-25 14:20:00,61.13,61.27,61.06,61.22,509625.0,55.5833,55.7105,55.5196,55.6651,509625.0
2021-02-25 14:30:00,61.22,61.22,60.85,60.89,417381.0,55.6651,55.6651,55.3287,55.365,417381.0
2021-02-25 14:40:00,60.88,61.0,60.83,60.96,368334.0,55.3559,55.465,55.3105,55.4287,368334.0
2021-02-25 14:50:00,60.97,61.05,60.89,60.92,520835.0,55.4378,55.5105,55.365,55.3923,520835.0
2021-02-25 15:00:00,60.92,60.98,60.5,60.55,567152.0,55.3923,55.4469,55.0104,55.0559,567152.0
2021-02-25 15:10:00,60.55,60.72,60.33,60.39,622514.0,55.0559,55.2105,54.8558,54.9104,622514.0
2021-02-25 15:20:00,60.39,60.53,60.28,60.38,626181.0,54.9104,55.0377,54.8104,54.9013,626181.0
2021-02-25 15:30:00,60.38,60.56,60.13,60.3,724742.0,54.9013,55.065,54.674,54.8286,724742.0
2021-02-25 15:40:00,60.31,60.84,60.19,60.75,842178.0,54.8377,55.3196,54.7285,55.2377,842178.0
2021-02-25 15:50:00,60.75,60.8,60.32,60.39,2613229.0,55.2377,55.2832,54.8467,54.9104,2613229.0
2021-02-26 09:30:00,60.9,60.98,60.33,60.69,1558886.0,55.3741,55.4469,54.8558,55.1832,1558886.0
2021-02-26 09:40:00,60.7,60.82,60.36,60.56,930117.0,55.1923,55.3014,54.8831,55.065,930117.0
2021-02-26 09:50:00,60.56,60.6,60.22,60.45,563273.0,55.065,55.1013,54.7558,54.965,563273.0
2021-02-26 10:00:00,60.46,60.58,60.12,60.13,666169.0,54.974,55.0832,54.6649,54.674,666169.0
2021-02-26 10:10:00,60.13,60.6,60.13,60.54,634701.0,54.674,55.1013,54.674,55.0468,634701.0
2021-02-26 10:20:00,60.55,60.57,59.89,59.91,622547.0,55.0559,55.0741,54.4558,54.4739,622547.0
2021-02-26 10:30:00,59.91,60.27,59.68,60.22,1465851.0,54.4739,54.8013,54.2648,54.7558,1465851.0
2021-02-26 10:40:00,60.22,60.86,60.16,60.85,795627.0,54.7558,55.3377,54.7013,55.3287,795627.0
2021-02-26 10:50:00,60.84,61.01,60.76,60.83,959764.0,55.3196,55.4741,55.2468,55.3105,959764.0
2021-02-26 11:00:00,60.83,61.24,60.77,61.01,638799.0,55.3105,55.6833,55.2559,55.4741,638799.0
2021-02-26 11:10:00,61.01,61.07,60.8,60.83,408669.0,55.4741,55.5287,55.2832,55.3105,408669.0
2021-02-26 11:20:00,60.84,60.88,60.66,60.73,353173.0,55.3196,55.3559,55.1559,55.2195,353173.0
2021-02-26 11:30:00,60.73,61.09,60.69,61.05,441429.0,55.2195,55.5469,55.1832,55.5105,441429.0
2021-02-26 11:40:00,61.05,61.1,60.84,61.0,366587.0,55.5105,55.556,55.3196,55.465,366587.0
2021-02-26 11:50:00,61.0,61.08,60.83,60.98,284103.0,55.465,55.5378,55.3105,55.4469,284103.0
2021-02-26 12:00:00,60.99,61.29,60.77,61.28,554639.0,55.456,55.7287,55.2559,55.7196,554639.0
2021-02-26 12:10:00,61.27,61.54,61.27,61.51,360004.0,55.7105,55.956,55.7105,55.9288,360004.0
2021-02-26 12:20:00,61.51,61.54,61.2,61.25,234329.0,55.9288,55.956,55.6469,55.6924,234329.0
2021-02-26 12:30:00,61.25,61.42,61.25,61.26,305900.0,55.6924,55.8469,55.6924,55.7015,305900.0
2021-02-26 12:40:00,61.26,61.32,61.17,61.23,238350.0,55.7015,55.756,55.6196,55.6742,238350.0
2021-02-26 12:50:00,61.22,61.45,61.04,61.07,327519.0,55.6651,55.8742,55.5014,55.5287,327519.0
2021-02-26 13:00:00,61.08,61.22,60.88,61.22,376299.0,55.5378,55.6651,55.3559,55.6651,376299.0
2021-02-26 13:10:00,61.22,61.33,61.1,61.28,332864.0,55.6651,55.7651,55.556,55.7196,332864.0
2021-02-26 13:20:00,61.29,61.65,61.28,61.63,407506.0,55.7287,56.0561,55.7196,56.0379,407506.0
2021-02-26 13:30:00,61.64,61.69,61.25,61.27,470977.0,56.047,56.0924,55.6924,55.7105,470977.0
2021-02-26 13:40:00,61.27,61.51,61.0,61.1,338988.0,55.7105,55.9288,55.465,55.556,338988.0
2021-02-26 13:50:00,61.1,61.24,61.02,61.11,251902.0,55.556,55.6833,55.4832,55.5651,251902.0
2021-02-26 14:00:00,61.11,61.25,60.86,61.0,369601.0,55.5651,55.6924,55.3377,55.465,369601.0
2021-02-26 14:10:00,60.99,61.15,60.82,60.83,351879.0,55.456,55.6014,55.3014,55.3105,351879.0
2021-02-26 14:20:00,60.84,61.06,60.81,61.05,332799.0,55.3196,55.5196,55.2923,55.5105,332799.0
2021-02-26 14:30:00,61.04,61.32,61.0,61.27,416621.0,55.5014,55.756,55.465,55.7105,416621.0
2021-02-26 14:40:00,61.26,61.38,61.07,61.29,287099.0,55.7015,55.8106,55.5287,55.7287,287099.0
2021-02-26 14:50:00,61.29,61.34,61.17,61.24,298176.0,55.7287,55.7742,55.6196,55.6833,298176.0
2021-02-26 15:00:00,61.25,61.61,61.23,61.61,453008.0,55.6924,56.0197,55.6742,56.0197,453008.0
2021-02-26 15:10:00,61.61,61.67,61.38,61.5,570278.0,56.0197,56.0743,55.8106,55.9197,570278.0
2021-02-26 15:20:00,61.5,61.52,61.05,61.06,340710.0,55.9197,55.9379,55.5105,55.5196,340710.0
2021-02-26 15:30:00,61.06,61.14,61.02,61.1,414031.0,55.5196,55.5923,55.4832,55.556,414031.0
2021-02-26 15:40:00,61.1,61.57,61.06,61.51,651615.0,55.556,55.9833,55.5196,55.9288,651615.0
2021-02-26 15:50:00,61.51,61.51,60.68,60.68,2914743.0,55.9288,55.9288,55.1741,55.1741,2914743.0
2021-03-01 09:30:00,61.67,62.12,61.65,61.91,2273148.0,56.0743,56.4834,56.0561,56.2925,2273148.0
2021-03-01 09:40:00,61.92,62.51,61.73,62.22,1350115.0,56.3016,56.838,56.1288,56.5743,1350115.0
2021-03-01 09:50:00,62.23,62.76,62.01,62.64,967253.0,56.5834,57.0653,56.3834,56.9562,967253.0
2021-03-01 10:00:00,62.65,62.79,62.39,62.63,976118.0,56.9653,57.0926,56.7289,56.9471,976118.0
2021-03-01 10:10:00,62.63,62.86,62.43,62.82,887165.0,56.9471,57.1563,56.7653,57.1199,887165.0
2021-03-01 10:20:00,62.82,62.89,62.71,62.87,1110595.0,57.1199,57.1836,57.0199,57.1654,1110595.0
2021-03-01 10:30:00,62.88,63.02,62.77,62.8,681870.0,57.1745,57.3018,57.0744,57.1017,681870.0
2021-03-01 10:40:00,62.8,62.97,62.8,62.93,567599.0,57.1017,57.2563,57.1017,57.2199,567599.0
2021-03-01 10:50:00,62.93,62.94,62.83,62.88,394403.0,57.2199,57.229,57.129,57.1745,394403.0
2021-03-01 11:00:00,62.88,62.9,62.72,62.82,492096.0,57.1745,57.1926,57.029,57.1199,492096.0
2021-03-01 11:10:00,62.82,62.93,62.81,62.88,398812.0,57.1199,57.2199,57.1108,57.1745,398812.0
2021-03-01 11:20:00,62.87,62.9,62.71,62.74,330306.0,57.1654,57.1926,57.0199,57.0472,330306.0
2021-03-01 11:30:00,62.75,62.94,62.75,62.84,523350.0,57.0563,57.229,57.0563,57.1381,523350.0
2021-03-01 11:40:00,62.85,63.0,62.82,62.91,454170.0,57.1472,57.2836,57.1199,57.2017,454170.0
2021-03-01 11:50:00,62.91,62.97,62.84,62.93,254985.0,57.2017,57.2563,57.1381,57.2199,254985.0
2021-03-01 12:00:00,62.94,62.95,62.86,62.91,269687.0,57.229,57.2381,57.1563,57.2017,269687.0
2021-03-01 12:10:00,62.91,62.91,62.72,62.77,301534.0,57.2017,57.2017,57.029,57.0744,301534.0
2021-03-01 12:20:00,62.78,62.88,62.72,62.83,239292.0,57.0835,57.1745,57.029,57.129,239292.0
2021-03-01 12:30:00,62.84,62.94,62.72,62.87,283276.0,57.1381,57.229,57.029,57.1654,283276.0
2021-03-01 12:40:00,62.88,62.92,62.81,62.92,214759.0,57.1745,57.2108,57.1108,57.2108,214759.0
2021-03-01 12:50:00,62.92,62.93,62.75,62.82,223055.0,57.2108,57.2199,57.0563,57.1199,223055.0
2021-03-01 13:00:00,62.82,62.83,62.64,62.65,322175.0,57.1199,57.129,56.9562,56.9653,322175.0
2021-03-01 13:10:00,62.64,62.66,62.57,62.65,196059.0,56.9562,56.9744,56.8926,56.9653,196059.0
2021-03-01 13:20:00,62.64,62.75,62.61,62.71,203440.0,56.9562,57.0563,56.929,57.0199,203440.0
2021-03-01 13:30:00,62.71,62.75,62.64,62.71,233303.0,57.0199,57.0563,56.9562,57.0199,233303.0
2021-03-01 13:40:00,62.71,62.75,62.62,62.68,282024.0,57.0199,57.0563,56.9381,56.9926,282024.0
2021-03-01 13:50:00,62.67,62.75,62.65,62.71,209671.0,56.9835,57.0563,56.9653,57.0199,209671.0
2021-03-01 14:00:00,62.71,62.86,62.71,62.81,421880.0,57.0199,57.1563,57.0199,57.1108,421880.0
2021-03-01 14:10:00,62.82,62.89,62.79,62.81,231214.0,57.1199,57.1836,57.0926,57.1108,231214.0
2021-03-01 14:20:00,62.8,62.9,62.79,62.89,232783.0,57.1017,57.1926,57.0926,57.1836,232783.0
2021-03-01 14:30:00,62.9,62.97,62.86,62.93,287356.0,57.1926,57.2563,57.1563,57.2199,287356.0
2021-03-01 14:40:00,62.92,63.03,62.88,63.02,411749.0,57.2108,57.3109,57.1745,57.3018,411749.0
2021-03-01 14:50:00,63.03,63.08,62.95,62.96,264733.0,57.3109,57.3563,57.2381,57.2472,264733.0
2021-03-01 15:00:00,62.97,62.99,62.9,62.95,274276.0,57.2563,57.2745,57.1926,57.2381,274276.0
2021-03-01 15:10:00,62.95,62.98,62.84,62.91,317197.0,57.2381,57.2654,57.1381,57.2017,317197.0
2021-03-01 15:20:00,62.91,62.97,62.89,62.95,237527.0,57.2017,57.2563,57.1836,57.2381,237527.0
2021-03-01 15:30:00,62.94,62.98,62.67,62.71,468114.0,57.229,57.2654,56.9835,57.0199,468114.0
2021-03-01 15:40:00,62.72,62.87,62.71,62.76,509734.0,57.029,57.1654,57.0199,57.0653,509734.0
2021-03-01 15:50:00,62.75,62.99,62.68,62.88,2290935.0,57.0563,57.2745,56.9926,57.1745,2290935.0
2021-03-02 09:30:00,62.88,63.14,62.7,63.0,1244489.0,57.1745,57.4109,57.0108,57.2836,1244489.0
2021-03-02 09:40:00,63.01,63.07,62.31,62.35,707280.0,57.2927,57.3472,56.6562,56.6926,707280.0
2021-03-02 09:50:00,62.36,62.45,62.23,62.38,808561.0,56.7016,56.7835,56.5834,56.7198,808561.0
2021-03-02 10:00:00,62.37,62.39,62.1,62.2,473108.0,56.7107,56.7289,56.4652,56.5562,473108.0
2021-03-02 10:10:00,62.2,62.41,62.12,62.28,542273.0,56.5562,56.7471,56.4834,56.6289,542273.0
2021-03-02 10:20:00,62.27,62.4,61.98,62.01,480737.0,56.6198,56.738,56.3561,56.3834,480737.0
2021-03-02 10:30:00,62.0,62.29,61.99,62.04,349861.0,56.3743,56.638,56.3652,56.4107,349861.0
2021-03-02 10:40:00,62.04,62.31,61.98,62.3,279055.0,56.4107,56.6562,56.3561,56.6471,279055.0
2021-03-02 10:50:00,62.3,62.42,62.17,62.37,242141.0,56.6471,56.7562,56.5289,56.7107,242141.0
2021-03-02 11:00:00,62.36,62.57,62.17,62.51,336817.0,56.7016,56.8926,56.5289,56.838,336817.0
2021-03-02 11:10:00,62.52,62.54,62.19,62.28,447983.0,56.8471,56.8653,56.5471,56.6289,447983.0
2021-03-02 11:20:00,62.29,62.35,62.15,62.34,299459.0,56.638,56.6926,56.5107,56.6835,299459.0
2021-03-02 11:30:00,62.33,62.33,61.96,62.03,266213.0,56.6744,56.6744,56.3379,56.4016,266213.0
2021-03-02 11:40:00,62.02,62.11,61.87,62.1,273498.0,56.3925,56.4743,56.2561,56.4652,273498.0
2021-03-02 11:50:00,62.09,62.13,62.0,62.03,200074.0,56.4561,56.4925,56.3743,56.4016,200074.0
2021-03-02 12:00:00,62.03,62.15,61.95,62.03,312648.0,56.4016,56.5107,56.3288,56.4016,312648.0
2021-03-02 12:10:00,62.03,62.15,61.95,62.1,196926.0,56.4016,56.5107,56.3288,56.4652,196926.0
2021-03-02 12:20:00,62.1,62.15,62.03,62.09,239574.0,56.4652,56.5107,56.4016,56.4561,239574.0
2021-03-02 12:30:00,62.09,62.23,62.05,62.21,166687.0,56.4561,56.5834,56.4198,56.5653,166687.0
2021-03-02 12:40:00,62.22,62.27,62.17,62.18,168054.0,56.5743,56.6198,56.5289,56.538,168054.0
2021-03-02 12:50:00,62.17,62.25,62.13,62.2,167254.0,56.5289,56.6016,56.4925,56.5562,167254.0
2021-03-02 13:00:00,62.2,62.34,62.2,62.27,229529.0,56.5562,56.6835,56.5562,56.6198,229529.0
2021-03-02 13:10:00,62.27,62.43,62.27,62.3,197967.0,56.6198,56.7653,56.6198,56.6471,197967.0
2021-03-02 13:20:00,62.3,62.45,62.27,62.37,189158.0,56.6471,56.7835,56.6198,56.7107,189158.0
2021-03-02 13:30:00,62.37,62.49,62.37,62.44,208226.0,56.7107,56.8198,56.7107,56.7744,208226.0
2021-03-02 13:40:00,62.43,62.44,61.91,62.06,1448802.0,56.7653,56.7744,56.2925,56.4289,1448802.0
2021-03-02 13:50:00,62.07,62.26,62.06,62.14,291791.0,56.438,56.6107,56.4289,56.5016,291791.0
2021-03-02 14:00:00,62.14,62.24,61.99,62.0,304038.0,56.5016,56.5925,56.3652,56.3743,304038.0
2021-03-02 14:10:00,62.0,62.02,61.83,61.85,345841.0,56.3743,56.3925,56.2197,56.2379,345841.0
2021-03-02 14:20:00,61.86,61.97,61.72,61.75,273186.0,56.247,56.347,56.1197,56.147,273186.0
2021-03-02 14:30:00,61.76,61.86,61.72,61.81,230157.0,56.1561,56.247,56.1197,56.2015,230157.0
2021-03-02 14:40:00,61.81,61.93,61.79,61.91,199932.0,56.2015,56.3107,56.1834,56.2925,199932.0
2021-03-02 14:50:00,61.92,62.03,61.9,61.95,251921.0,56.3016,56.4016,56.2834,56.3288,251921.0
2021-03-02 15:00:00,61.96,62.05,61.94,62.0,227335.0,56.3379,56.4198,56.3198,56.3743,227335.0
2021-03-02 15:10:00,62.01,62.06,61.68,61.68,296414.0,56.3834,56.4289,56.0833,56.0833,296414.0
2021-03-02 15:20:00,61.69,61.74,61.64,61.65,331542.0,56.0924,56.1379,56.047,56.0561,331542.0
2021-03-02 15:30:00,61.65,61.77,61.6,61.62,464429.0,56.0561,56.1652,56.0106,56.0288,464429.0
2021-03-02 15:40:00,61.62,61.7,61.44,61.58,585506.0,56.0288,56.1015,55.8651,55.9924,585506.0
2021-03-02 15:50:00,61.59,61.61,61.11,61.23,2405746.0,56.0015,56.0197,55.5651,55.6742,2405746.0
2021-03-03 09:30:00,60.76,61.06,60.61,60.99,1170814.0,55.2468,55.5196,55.1104,55.456,1170814.0
2021-03-03 09:40:00,60.98,61.48,60.98,61.44,979164.0,55.4469,55.9015,55.4469,55.8651,979164.0
2021-03-03 09:50:00,61.43,61.52,60.87,60.9,854317.0,55.856,55.9379,55.3468,55.3741,854317.0
2021-03-03 10:00:00,60.89,61.0,60.72,60.96,630791.0,55.365,55.465,55.2105,55.4287,630791.0
2021-03-03 10:10:00,60.95,60.97,60.61,60.62,614096.0,55.4196,55.4378,55.1104,55.1195,614096.0
2021-03-03 10:20:00,60.63,60.79,60.52,60.55,622806.0,55.1286,55.2741,55.0286,55.0559,622806.0
2021-03-03 10:30:00,60.54,60.8,60.42,60.72,398973.0,55.0468,55.2832,54.9377,55.2105,398973.0
2021-03-03 10:40:00,60.73,60.78,60.42,60.7,734730.0,55.2195,55.265,54.9377,55.1923,734730.0
2021-03-03 10:50:00,60.7,60.71,60.35,60.61,665219.0,55.1923,55.2014,54.874,55.1104,665219.0
2021-03-03 11:00:00,60.6,60.73,60.57,60.64,389901.0,55.1013,55.2195,55.0741,55.1377,389901.0
2021-03-03 11:10:00,60.64,60.83,60.57,60.79,385809.0,55.1377,55.3105,55.0741,55.2741,385809.0
2021-03-03 11:20:00,60.79,60.95,60.75,60.94,455097.0,55.2741,55.4196,55.2377,55.4105,455097.0
2021-03-03 11:30:00,60.94,61.09,60.93,61.03,325655.0,55.4105,55.5469,55.4014,55.4923,325655.0
2021-03-03 11:40:00,61.03,61.05,60.86,60.92,286392.0,55.4923,55.5105,55.3377,55.3923,286392.0
2021-03-03 11:50:00,60.92,61.08,60.66,60.67,345635.0,55.3923,55.5378,55.1559,55.165,345635.0
2021-03-03 12:00:00,60.67,60.71,60.6,60.69,392446.0,55.165,55.2014,55.1013,55.1832,392446.0
2021-03-03 12:10:00,60.69,60.76,60.57,60.62,442290.0,55.1832,55.2468,55.0741,55.1195,442290.0
2021-03-03 12:20:00,60.63,60.63,60.48,60.54,274535.0,55.1286,55.1286,54.9922,55.0468,274535.0
2021-03-03 12:30:00,60.53,60.59,60.44,60.48,260965.0,55.0377,55.0922,54.9559,54.9922,260965.0
2021-03-03 12:40:00,60.48,60.63,60.43,60.59,298376.0,54.9922,55.1286,54.9468,55.0922,298376.0
2021-03-03 12:50:00,60.59,60.62,60.36,60.45,266032.0,55.0922,55.1195,54.8831,54.965,266032.0
2021-03-03 13:00:00,60.45,60.58,60.43,60.54,235681.0,54.965,55.0832,54.9468,55.0468,235681.0
2021-03-03 13:10:00,60.53,60.87,60.49,60.87,477065.0,55.0377,55.3468,55.0013,55.3468,477065.0
2021-03-03 13:20:00,60.87,61.04,60.85,61.0,288863.0,55.3468,55.5014,55.3287,55.465,288863.0
2021-03-03 13:30:00,60.99,61.02,60.82,60.98,417718.0,55.456,55.4832,55.3014,55.4469,417718.0
2021-03-03 13:40:00,60.98,60.98,60.67,60.69,306524.0,55.4469,55.4469,55.165,55.1832,306524.0
2021-03-03 13:50:00,60.69,60.74,60.48,60.57,322290.0,55.1832,55.2286,54.9922,55.0741,322290.0
2021-03-03 14:00:00,60.57,60.6,60.27,60.35,431979.0,55.0741,55.1013,54.8013,54.874,431979.0
2021-03-03 14:10:00,60.36,60.4,60.12,60.2,455324.0,54.8831,54.9195,54.6649,54.7376,455324.0
2021-03-03 14:20:00,60.21,60.24,59.93,59.98,727899.0,54.7467,54.774,54.4921,54.5376,727899.0
2021-03-03 14:30:00,59.98,60.06,59.7,60.0,1140448.0,54.5376,54.6103,54.283,54.5558,1140448.0
2021-03-03 14:40:00,60.0,60.06,59.86,59.89,409772.0,54.5558,54.6103,54.4285,54.4558,409772.0
2021-03-03 14:50:00,59.9,60.24,59.9,60.2,465594.0,54.4649,54.774,54.4649,54.7376,465594.0
2021-03-03 15:00:00,60.2,60.33,60.13,60.22,424861.0,54.7376,54.8558,54.674,54.7558,424861.0
2021-03-03 15:10:00,60.22,60.38,60.13,60.27,514448.0,54.7558,54.9013,54.674,54.8013,514448.0
2021-03-03 15:20:00,60.27,60.28,60.02,60.14,391762.0,54.8013,54.8104,54.574,54.6831,391762.0
2021-03-03 15:30:00,60.14,60.33,60.06,60.29,452098.0,54.6831,54.8558,54.6103,54.8195,452098.0
2021-03-03 15:40:00,60.29,60.46,60.26,60.36,500636.0,54.8195,54.974,54.7922,54.8831,500636.0
2021-03-03 15:50:00,60.35,60.35,59.84,59.87,1898505.0,54.874,54.874,54.4103,54.4376,1898505.0
2021-03-04 09:30:00,59.84,60.16,59.6,59.96,1222183.0,54.4103,54.7013,54.1921,54.5194,1222183.0
2021-03-04 09:40:00,59.94,60.2,59.71,59.73,746077.0,54.5012,54.7376,54.2921,54.3103,746077.0
2021-03-04 09:50:00,59.73,59.81,59.51,59.53,786197.0,54.3103,54.383,54.1102,54.1284,786197.0
2021-03-04 10:00:00,59.53,59.76,59.34,59.48,806377.0,54.1284,54.3376,53.9557,54.083,806377.0
2021-03-04 10:10:00,59.46,59.66,59.02,59.03,1250495.0,54.0648,54.2466,53.6647,53.6738,1250495.0
2021-03-04 10:20:00,59.03,59.48,59.01,59.36,924317.0,53.6738,54.083,53.6556,53.9739,924317.0
2021-03-04 10:30:00,59.34,59.69,59.29,59.65,733168.0,53.9557,54.2739,53.9102,54.2375,733168.0
2021-03-04 10:40:00,59.65,59.87,59.57,59.71,728004.0,54.2375,54.4376,54.1648,54.2921,728004.0
2021-03-04 10:50:00,59.72,59.94,59.54,59.85,679177.0,54.3012,54.5012,54.1375,54.4194,679177.0
2021-03-04 11:00:00,59.86,60.09,59.74,59.83,526430.0,54.4285,54.6376,54.3194,54.4012,526430.0
2021-03-04 11:10:00,59.83,59.96,59.63,59.9,436373.0,54.4012,54.5194,54.2194,54.4649,436373.0
2021-03-04 11:20:00,59.9,60.05,59.62,59.8,465623.0,54.4649,54.6012,54.2103,54.3739,465623.0
2021-03-04 11:30:00,59.8,60.05,59.71,59.88,523939.0,54.3739,54.6012,54.2921,54.4467,523939.0
2021-03-04 11:40:00,59.88,60.24,59.86,60.19,586903.0,54.4467,54.774,54.4285,54.7285,586903.0
2021-03-04 11:50:00,60.19,60.22,59.96,60.02,268913.0,54.7285,54.7558,54.5194,54.574,268913.0
2021-03-04 12:00:00,60.02,60.15,59.98,60.13,300348.0,54.574,54.6922,54.5376,54.674,300348.0
2021-03-04 12:10:00,60.13,60.15,59.65,59.83,710136.0,54.674,54.6922,54.2375,54.4012,710136.0
2021-03-04 12:20:00,59.84,59.94,59.11,59.37,801554.0,54.4103,54.5012,53.7465,53.9829,801554.0
2021-03-04 12:30:00,59.36,59.36,59.02,59.3,767077.0,53.9739,53.9739,53.6647,53.9193,767077.0
2021-03-04 12:40:00,59.29,59.48,58.97,59.08,665836.0,53.9102,54.083,53.6192,53.7193,665836.0
2021-03-04 12:50:00,59.08,59.27,58.75,58.96,610203.0,53.7193,53.892,53.4192,53.6101,610203.0
2021-03-04 13:00:00,58.95,59.11,58.7,58.75,613237.0,53.6011,53.7465,53.3737,53.4192,613237.0
2021-03-04 13:10:00,58.75,58.84,58.57,58.75,791262.0,53.4192,53.501,53.2555,53.4192,791262.0
2021-03-04 13:20:00,58.75,58.85,58.44,58.85,930903.0,53.4192,53.5101,53.1373,53.5101,930903.0
2021-03-04 13:30:00,58.85,58.86,58.4,58.74,696421.0,53.5101,53.5192,53.101,53.4101,696421.0
2021-03-04 13:40:00,58.73,58.77,58.21,58.3,582536.0,53.401,53.4374,52.9282,53.01,582536.0
2021-03-04 13:50:00,58.31,58.36,57.9,57.93,1018199.0,53.0191,53.0646,52.6463,52.6736,1018199.0
2021-03-04 14:00:00,57.92,58.36,57.91,58.36,1167365.0,52.6645,53.0646,52.6554,53.0646,1167365.0
2021-03-04 14:10:00,58.36,58.38,58.02,58.16,598268.0,53.0646,53.0828,52.7554,52.8827,598268.0
2021-03-04 14:20:00,58.16,58.64,58.15,58.58,639093.0,52.8827,53.3192,52.8736,53.2646,639093.0
2021-03-04 14:30:00,58.58,58.6,58.2,58.22,629674.0,53.2646,53.2828,52.9191,52.9373,629674.0
2021-03-04 14:40:00,58.22,58.71,58.17,58.61,688640.0,52.9373,53.3828,52.8918,53.2919,688640.0
2021-03-04 14:50:00,58.62,58.68,58.34,58.57,659685.0,53.301,53.3556,53.0464,53.2555,659685.0
2021-03-04 15:00:00,58.57,58.65,58.33,58.4,661642.0,53.2555,53.3283,53.0373,53.101,661642.0
2021-03-04 15:10:00,58.39,58.48,58.24,58.4,501328.0,53.0919,53.1737,52.9555,53.101,501328.0
2021-03-04 15:20:00,58.39,58.49,58.15,58.43,615278.0,53.0919,53.1828,52.8736,53.1282,615278.0
2021-03-04 15:30:00,58.43,58.63,58.25,58.4,700077.0,53.1282,53.3101,52.9646,53.101,700077.0
2021-03-04 15:40:00,58.39,58.69,58.37,58.53,831900.0,53.0919,53.3646,53.0737,53.2192,831900.0
2021-03-04 15:50:00,58.53,58.7,58.14,58.34,2665211.0,53.2192,53.3737,52.8646,53.0464,2665211.0
2021-03-05 09:30:00,59.26,59.49,59.01,59.2,1777478.0,53.8829,54.0921,53.6556,53.8284,1777478.0
2021-03-05 09:40:00,59.2,59.43,58.95,58.96,990833.0,53.8284,54.0375,53.6011,53.6101,990833.0
2021-03-05 09:50:00,58.95,59.18,58.68,58.88,913961.0,53.6011,53.8102,53.3556,53.5374,913961.0
2021-03-05 10:00:00,58.89,59.27,58.65,59.16,982395.0,53.5465,53.892,53.3283,53.792,982395.0
2021-03-05 10:10:00,59.15,59.26,58.64,58.76,983736.0,53.7829,53.8829,53.3192,53.4283,983736.0
2021-03-05 10:20:00,58.75,59.25,58.51,58.84,1301932.0,53.4192,53.8738,53.201,53.501,1301932.0
2021-03-05 10:30:00,58.85,59.06,58.62,58.87,1076132.0,53.5101,53.7011,53.301,53.5283,1076132.0
2021-03-05 10:40:00,58.87,59.25,58.86,58.98,927409.0,53.5283,53.8738,53.5192,53.6283,927409.0
2021-03-05 10:50:00,58.97,59.29,58.9,58.96,668203.0,53.6192,53.9102,53.5556,53.6101,668203.0
2021-03-05 11:00:00,58.97,59.15,58.82,59.02,704656.0,53.6192,53.7829,53.4829,53.6647,704656.0
2021-03-05 11:10:00,59.02,59.18,58.79,58.86,714010.0,53.6647,53.8102,53.4556,53.5192,714010.0
2021-03-05 11:20:00,58.87,59.03,58.62,58.78,721620.0,53.5283,53.6738,53.301,53.4465,721620.0
2021-03-05 11:30:00,58.77,58.92,58.67,58.84,752456.0,53.4374,53.5738,53.3465,53.501,752456.0
2021-03-05 11:40:00,58.83,58.9,58.58,58.74,692740.0,53.4919,53.5556,53.2646,53.4101,692740.0
2021-03-05 11:50:00,58.73,59.1,58.59,59.03,546327.0,53.401,53.7374,53.2737,53.6738,546327.0
2021-03-05 12:00:00,59.02,59.35,58.97,59.16,684886.0,53.6647,53.9648,53.6192,53.792,684886.0
2021-03-05 12:10:00,59.17,59.49,59.11,59.45,622703.0,53.8011,54.0921,53.7465,54.0557,622703.0
2021-03-05 12:20:00,59.44,59.91,59.41,59.88,704681.0,54.0466,54.4739,54.0193,54.4467,704681.0
2021-03-05 12:30:00,59.87,59.87,59.5,59.76,541097.0,54.4376,54.4376,54.1012,54.3376,541097.0
2021-03-05 12:40:00,59.76,59.95,59.64,59.85,470192.0,54.3376,54.5103,54.2284,54.4194,470192.0
2021-03-05 12:50:00,59.85,60.17,59.78,60.12,512930.0,54.4194,54.7104,54.3557,54.6649,512930.0
2021-03-05 13:00:00,60.12,60.38,59.82,60.34,568144.0,54.6649,54.9013,54.3921,54.8649,568144.0
2021-03-05 13:10:00,60.33,60.57,60.16,60.56,561326.0,54.8558,55.0741,54.7013,55.065,561326.0
2021-03-05 13:20:00,60.57,60.62,60.42,60.61,583293.0,55.0741,55.1195,54.9377,55.1104,583293.0
2021-03-05 13:30:00,60.62,60.65,60.43,60.52,634954.0,55.1195,55.1468,54.9468,55.0286,634954.0
2021-03-05 13:40:00,60.52,60.68,60.45,60.59,499099.0,55.0286,55.1741,54.965,55.0922,499099.0
2021-03-05 13:50:00,60.59,60.85,60.47,60.84,553701.0,55.0922,55.3287,54.9831,55.3196,553701.0
2021-03-05 14:00:00,60.84,60.9,60.44,60.46,549166.0,55.3196,55.3741,54.9559,54.974,549166.0
2021-03-05 14:10:00,60.47,60.71,60.36,60.5,426558.0,54.9831,55.2014,54.8831,55.0104,426558.0
2021-03-05 14:20:00,60.52,60.8,60.46,60.78,338670.0,55.0286,55.2832,54.974,55.265,338670.0
2021-03-05 14:30:00,60.78,61.05,60.77,60.9,502583.0,55.265,55.5105,55.2559,55.3741,502583.0
2021-03-05 14:40:00,60.9,60.99,60.75,60.85,494832.0,55.3741,55.456,55.2377,55.3287,494832.0
2021-03-05 14:50:00,60.85,61.11,60.84,61.0,385500.0,55.3287,55.5651,55.3196,55.465,385500.0
2021-03-05 15:00:00,61.0,61.12,60.93,60.99,425894.0,55.465,55.5742,55.4014,55.456,425894.0
2021-03-05 15:10:00,60.99,61.15,60.88,60.94,544823.0,55.456,55.6014,55.3559,55.4105,544823.0
2021-03-05 15:20:00,60.94,61.03,60.9,60.95,474672.0,55.4105,55.4923,55.3741,55.4196,474672.0
2021-03-05 15:30:00,60.95,61.16,60.88,61.15,790812.0,55.4196,55.6105,55.3559,55.6014,790812.0
2021-03-05 15:40:00,61.15,61.18,60.91,61.03,747358.0,55.6014,55.6287,55.3832,55.4923,747358.0
2021-03-05 15:50:00,61.02,61.04,60.69,60.73,2407331.0,55.4832,55.5014,55.1832,55.2195,2407331.0
2021-03-08 09:30:00,60.42,60.75,60.1,60.51,1258098.0,54.9377,55.2377,54.6467,55.0195,1258098.0
2021-03-08 09:40:00,60.52,61.01,60.52,60.68,764571.0,55.0286,55.4741,55.0286,55.1741,764571.0
2021-03-08 09:50:00,60.68,60.75,60.25,60.4,743218.0,55.1741,55.2377,54.7831,54.9195,743218.0
2021-03-08 10:00:00,60.41,61.1,60.39,61.1,672960.0,54.9286,55.556,54.9104,55.556,672960.0
2021-03-08 10:10:00,61.1,61.43,60.93,61.38,821872.0,55.556,55.856,55.4014,55.8106,821872.0
2021-03-08 10:20:00,61.37,61.51,61.19,61.42,630159.0,55.8015,55.9288,55.6378,55.8469,630159.0
2021-03-08 10:30:00,61.4,61.7,61.4,61.49,555880.0,55.8288,56.1015,55.8288,55.9106,555880.0
2021-03-08 10:40:00,61.5,61.68,61.32,61.35,474793.0,55.9197,56.0833,55.756,55.7833,474793.0
2021-03-08 10:50:00,61.36,61.56,61.18,61.37,542492.0,55.7924,55.9742,55.6287,55.8015,542492.0
2021-03-08 11:00:00,61.37,61.54,61.25,61.3,518843.0,55.8015,55.956,55.6924,55.7378,518843.0
2021-03-08 11:10:00,61.3,61.33,61.11,61.32,418608.0,55.7378,55.7651,55.5651,55.756,418608.0
2021-03-08 11:20:00,61.32,61.5,61.26,61.4,340055.0,55.756,55.9197,55.7015,55.8288,340055.0
2021-03-08 11:30:00,61.4,61.43,60.95,61.03,477700.0,55.8288,55.856,55.4196,55.4923,477700.0
2021-03-08 11:40:00,61.03,61.1,60.85,60.9,305742.0,55.4923,55.556,55.3287,55.3741,305742.0
2021-03-08 11:50:00,60.9,60.9,60.6,60.63,438439.0,55.3741,55.3741,55.1013,55.1286,438439.0
2021-03-08 12:00:00,60.63,60.87,60.63,60.81,319837.0,55.1286,55.3468,55.1286,55.2923,319837.0
2021-03-08 12:10:00,60.8,61.03,60.73,60.92,455819.0,55.2832,55.4923,55.2195,55.3923,455819.0
2021-03-08 12:20:00,60.93,61.23,60.9,61.2,348173.0,55.4014,55.6742,55.3741,55.6469,348173.0
2021-03-08 12:30:00,61.21,61.37,61.17,61.21,288401.0,55.656,55.8015,55.6196,55.656,288401.0
2021-03-08 12:40:00,61.21,61.37,61.19,61.3,326026.0,55.656,55.8015,55.6378,55.7378,326026.0
2021-03-08 12:50:00,61.3,61.37,61.11,61.15,261064.0,55.7378,55.8015,55.5651,55.6014,261064.0
2021-03-08 13:00:00,61.16,61.3,61.15,61.23,253947.0,55.6105,55.7378,55.6014,55.6742,253947.0
2021-03-08 13:10:00,61.23,61.36,61.1,61.28,285545.0,55.6742,55.7924,55.556,55.7196,285545.0
2021-03-08 13:20:00,61.28,61.39,61.24,61.34,302828.0,55.7196,55.8197,55.6833,55.7742,302828.0
2021-03-08 13:30:00,61.35,61.37,61.2,61.26,325054.0,55.7833,55.8015,55.6469,55.7015,325054.0
2021-03-08 13:40:00,61.27,61.27,60.95,61.01,299118.0,55.7105,55.7105,55.4196,55.4741,299118.0
2021-03-08 13:50:00,61.01,61.01,60.56,60.63,418292.0,55.4741,55.4741,55.065,55.1286,418292.0
2021-03-08 14:00:00,60.62,60.73,60.48,60.59,608809.0,55.1195,55.2195,54.9922,55.0922,608809.0
2021-03-08 14:10:00,60.58,60.68,60.47,60.52,371079.0,55.0832,55.1741,54.9831,55.0286,371079.0
2021-03-08 14:20:00,60.51,60.78,60.43,60.73,341396.0,55.0195,55.265,54.9468,55.2195,341396.0
2021-03-08 14:30:00,60.73,60.92,60.73,60.73,292210.0,55.2195,55.3923,55.2195,55.2195,292210.0
2021-03-08 14:40:00,60.74,60.8,60.56,60.57,404509.0,55.2286,55.2832,55.065,55.0741,404509.0
2021-03-08 14:50:00,60.58,60.7,60.52,60.7,305867.0,55.0832,55.1923,55.0286,55.1923,305867.0
2021-03-08 15:00:00,60.69,60.69,60.28,60.35,479084.0,55.1832,55.1832,54.8104,54.874,479084.0
2021-03-08 15:10:00,60.35,60.44,60.21,60.25,437229.0,54.874,54.9559,54.7467,54.7831,437229.0
2021-03-08 15:20:00,60.26,60.39,60.21,60.24,428297.0,54.7922,54.9104,54.7467,54.774,428297.0
2021-03-08 15:30:00,60.24,60.55,60.23,60.46,653715.0,54.774,55.0559,54.7649,54.974,653715.0
2021-03-08 15:40:00,60.45,60.55,60.25,60.31,698899.0,54.965,55.0559,54.7831,54.8377,698899.0
2021-03-08 15:50:00,60.32,60.36,59.72,59.84,2991406.0,54.8467,54.8831,54.3012,54.4103,2991406.0
2021-03-09 09:30:00,61.18,61.69,60.84,61.65,1822447.0,55.6287,56.0924,55.3196,56.0561,1822447.0
2021-03-09 09:40:00,61.66,61.96,61.43,61.94,1184654.0,56.0652,56.3379,55.856,56.3198,1184654.0
2021-03-09 09:50:00,61.94,62.11,61.79,62.07,998050.0,56.3198,56.4743,56.1834,56.438,998050.0
2021-03-09 10:00:00,62.07,62.38,62.01,62.28,1160185.0,56.438,56.7198,56.3834,56.6289,1160185.0
2021-03-09 10:10:00,62.27,62.49,62.22,62.43,930475.0,56.6198,56.8198,56.5743,56.7653,930475.0
2021-03-09 10:20:00,62.43,62.57,62.1,62.14,1280326.0,56.7653,56.8926,56.4652,56.5016,1280326.0
2021-03-09 10:30:00,62.15,62.39,62.07,62.37,563118.0,56.5107,56.7289,56.438,56.7107,563118.0
2021-03-09 10:40:00,62.37,62.53,62.19,62.33,633415.0,56.7107,56.8562,56.5471,56.6744,633415.0
2021-03-09 10:50:00,62.33,62.44,62.27,62.36,633400.0,56.6744,56.7744,56.6198,56.7016,633400.0
2021-03-09 11:00:00,62.37,62.46,62.22,62.42,413739.0,56.7107,56.7926,56.5743,56.7562,413739.0
2021-03-09 11:10:00,62.41,62.43,62.2,62.37,309116.0,56.7471,56.7653,56.5562,56.7107,309116.0
2021-03-09 11:20:00,62.37,62.41,62.02,62.02,358862.0,56.7107,56.7471,56.3925,56.3925,358862.0
2021-03-09 11:30:00,62.02,62.2,62.01,62.05,459645.0,56.3925,56.5562,56.3834,56.4198,459645.0
2021-03-09 11:40:00,62.04,62.17,62.02,62.14,452191.0,56.4107,56.5289,56.3925,56.5016,452191.0
2021-03-09 11:50:00,62.13,62.34,62.13,62.32,352034.0,56.4925,56.6835,56.4925,56.6653,352034.0
2021-03-09 12:00:00,62.33,62.45,62.24,62.42,345647.0,56.6744,56.7835,56.5925,56.7562,345647.0
2021-03-09 12:10:00,62.42,62.47,62.33,62.33,330092.0,56.7562,56.8017,56.6744,56.6744,330092.0
2021-03-09 12:20:00,62.34,62.46,62.3,62.44,294396.0,56.6835,56.7926,56.6471,56.7744,294396.0
2021-03-09 12:30:00,62.44,62.52,62.42,62.45,354983.0,56.7744,56.8471,56.7562,56.7835,354983.0
2021-03-09 12:40:00,62.45,62.46,62.2,62.22,343930.0,56.7835,56.7926,56.5562,56.5743,343930.0
2021-03-09 12:50:00,62.22,62.26,62.12,62.19,273303.0,56.5743,56.6107,56.4834,56.5471,273303.0
2021-03-09 13:00:00,62.19,62.52,62.19,62.48,500930.0,56.5471,56.8471,56.5471,56.8108,500930.0
2021-03-09 13:10:00,62.49,62.51,62.4,62.44,362664.0,56.8198,56.838,56.738,56.7744,362664.0
2021-03-09 13:20:00,62.45,62.55,62.39,62.54,402041.0,56.7835,56.8744,56.7289,56.8653,402041.0
2021-03-09 13:30:00,62.54,62.68,62.52,62.68,369320.0,56.8653,56.9926,56.8471,56.9926,369320.0
2021-03-09 13:40:00,62.68,62.72,62.62,62.71,357934.0,56.9926,57.029,56.9381,57.0199,357934.0
2021-03-09 13:50:00,62.71,62.89,62.69,62.89,418184.0,57.0199,57.1836,57.0017,57.1836,418184.0
2021-03-09 14:00:00,62.89,62.94,62.78,62.87,538302.0,57.1836,57.229,57.0835,57.1654,538302.0
2021-03-09 14:10:00,62.88,62.99,62.73,62.74,569896.0,57.1745,57.2745,57.0381,57.0472,569896.0
2021-03-09 14:20:00,62.75,62.78,62.66,62.7,347183.0,57.0563,57.0835,56.9744,57.0108,347183.0
2021-03-09 14:30:00,62.7,62.96,62.69,62.94,351224.0,57.0108,57.2472,57.0017,57.229,351224.0
2021-03-09 14:40:00,62.94,63.0,62.88,62.9,320177.0,57.229,57.2836,57.1745,57.1926,320177.0
2021-03-09 14:50:00,62.91,63.17,62.91,63.05,678358.0,57.2017,57.4381,57.2017,57.329,678358.0
2021-03-09 15:00:00,63.06,63.12,62.97,63.01,442627.0,57.3381,57.3927,57.2563,57.2927,442627.0
2021-03-09 15:10:00,63.01,63.09,62.85,62.91,419991.0,57.2927,57.3654,57.1472,57.2017,419991.0
2021-03-09 15:20:00,62.9,62.98,62.83,62.88,448364.0,57.1926,57.2654,57.129,57.1745,448364.0
2021-03-09 15:30:00,62.89,63.02,62.79,62.84,609943.0,57.1836,57.3018,57.0926,57.1381,609943.0
2021-03-09 15:40:00,62.83,62.87,62.67,62.76,690424.0,57.129,57.1654,56.9835,57.0653,690424.0
2021-03-09 15:50:00,62.76,62.84,62.46,62.67,2733535.0,57.0653,57.1381,56.7926,56.9835,2733535.0
2021-03-10 09:30:00,63.26,63.78,63.18,63.52,1468709.0,57.52,57.9928,57.4472,57.7564,1468709.0
2021-03-10 09:40:00,63.52,64.12,63.4,63.92,1476831.0,57.7564,58.3019,57.6473,58.1201,1476831.0
2021-03-10 09:50:00,63.92,63.97,63.5,63.6,1144596.0,58.1201,58.1656,57.7382,57.8291,1144596.0
2021-03-10 10:00:00,63.62,63.65,63.02,63.02,950969.0,57.8473,57.8746,57.3018,57.3018,950969.0
2021-03-10 10:10:00,63.03,63.22,62.9,63.08,998325.0,57.3109,57.4836,57.1926,57.3563,998325.0
2021-03-10 10:20:00,63.08,63.12,62.55,62.57,690053.0,57.3563,57.3927,56.8744,56.8926,690053.0
2021-03-10 10:30:00,62.58,62.85,62.46,62.49,594719.0,56.9017,57.1472,56.7926,56.8198,594719.0
2021-03-10 10:40:00,62.5,62.82,62.47,62.77,532312.0,56.8289,57.1199,56.8017,57.0744,532312.0
2021-03-10 10:50:00,62.76,62.89,62.5,62.85,471219.0,57.0653,57.1836,56.8289,57.1472,471219.0
2021-03-10 11:00:00,62.85,63.08,62.75,62.85,520699.0,57.1472,57.3563,57.0563,57.1472,520699.0
2021-03-10 11:10:00,62.85,63.0,62.77,62.89,300983.0,57.1472,57.2836,57.0744,57.1836,300983.0
2021-03-10 11:20:00,62.9,63.04,62.75,62.88,385302.0,57.1926,57.3199,57.0563,57.1745,385302.0
2021-03-10 11:30:00,62.88,62.99,62.67,62.78,293500.0,57.1745,57.2745,56.9835,57.0835,293500.0
2021-03-10 11:40:00,62.77,62.82,62.51,62.75,295764.0,57.0744,57.1199,56.838,57.0563,295764.0
2021-03-10 11:50:00,62.77,62.99,62.76,62.89,242486.0,57.0744,57.2745,57.0653,57.1836,242486.0
2021-03-10 12:00:00,62.89,62.93,62.7,62.8,249563.0,57.1836,57.2199,57.0108,57.1017,249563.0
2021-03-10 12:10:00,62.79,62.97,62.77,62.83,264483.0,57.0926,57.2563,57.0744,57.129,264483.0
2021-03-10 12:20:00,62.82,62.84,62.57,62.6,198581.0,57.1199,57.1381,56.8926,56.9199,198581.0
2021-03-10 12:30:00,62.6,62.73,62.51,62.54,344509.0,56.9199,57.0381,56.838,56.8653,344509.0
2021-03-10 12:40:00,62.54,62.93,62.53,62.89,293736.0,56.8653,57.2199,56.8562,57.1836,293736.0
2021-03-10 12:50:00,62.89,63.02,62.83,62.96,407339.0,57.1836,57.3018,57.129,57.2472,407339.0
2021-03-10 13:00:00,62.97,62.98,62.56,62.96,694676.0,57.2563,57.2654,56.8835,57.2472,694676.0
2021-03-10 13:10:00,62.96,62.98,62.56,62.63,332059.0,57.2472,57.2654,56.8835,56.9471,332059.0
2021-03-10 13:20:00,62.62,62.79,62.56,62.77,238334.0,56.9381,57.0926,56.8835,57.0744,238334.0
2021-03-10 13:30:00,62.76,62.92,62.42,62.61,344666.0,57.0653,57.2108,56.7562,56.929,344666.0
2021-03-10 13:40:00,62.61,62.71,62.45,62.65,308086.0,56.929,57.0199,56.7835,56.9653,308086.0
2021-03-10 13:50:00,62.64,62.75,62.56,62.75,236925.0,56.9562,57.0563,56.8835,57.0563,236925.0
2021-03-10 14:00:00,62.73,62.89,62.66,62.78,259996.0,57.0381,57.1836,56.9744,57.0835,259996.0
2021-03-10 14:10:00,62.78,63.01,62.77,62.9,266374.0,57.0835,57.2927,57.0744,57.1926,266374.0
2021-03-10 14:20:00,62.9,62.91,62.64,62.73,276736.0,57.1926,57.2017,56.9562,57.0381,276736.0
2021-03-10 14:30:00,62.72,62.78,62.64,62.65,204153.0,57.029,57.0835,56.9562,56.9653,204153.0
2021-03-10 14:40:00,62.65,62.82,62.56,62.76,321915.0,56.9653,57.1199,56.8835,57.0653,321915.0
2021-03-10 14:50:00,62.77,62.78,62.57,62.6,285661.0,57.0744,57.0835,56.8926,56.9199,285661.0
2021-03-10 15:00:00,62.6,62.74,62.44,62.53,336603.0,56.9199,57.0472,56.7744,56.8562,336603.0
2021-03-10 15:10:00,62.53,62.58,62.43,62.57,348710.0,56.8562,56.9017,56.7653,56.8926,348710.0
2021-03-10 15:20:00,62.57,62.62,62.43,62.44,416509.0,56.8926,56.9381,56.7653,56.7744,416509.0
2021-03-10 15:30:00,62.44,62.47,62.25,62.38,696511.0,56.7744,56.8017,56.6016,56.7198,696511.0
2021-03-10 15:40:00,62.37,62.58,62.33,62.54,409722.0,56.7107,56.9017,56.6744,56.8653,409722.0
2021-03-10 15:50:00,62.53,62.54,62.13,62.23,2012897.0,56.8562,56.8653,56.4925,56.5834,2012897.0
2021-03-11 09:30:00,62.94,63.26,62.88,63.16,1338857.0,57.229,57.52,57.1745,57.4291,1338857.0
2021-03-11 09:40:00,63.16,63.25,62.55,62.66,718444.0,57.4291,57.5109,56.8744,56.9744,718444.0
2021-03-11 09:50:00,62.65,62.76,62.39,62.5,720815.0,56.9653,57.0653,56.7289,56.8289,720815.0
2021-03-11 10:00:00,62.49,62.83,62.49,62.78,438037.0,56.8198,57.129,56.8198,57.0835,438037.0
2021-03-11 10:10:00,62.78,62.88,62.41,62.53,616805.0,57.0835,57.1745,56.7471,56.8562,616805.0
2021-03-11 10:20:00,62.52,62.77,62.44,62.66,599528.0,56.8471,57.0744,56.7744,56.9744,599528.0
2021-03-11 10:30:00,62.67,62.77,62.51,62.55,479430.0,56.9835,57.0744,56.838,56.8744,479430.0
2021-03-11 10:40:00,62.56,62.79,62.54,62.77,518840.0,56.8835,57.0926,56.8653,57.0744,518840.0
2021-03-11 10:50:00,62.78,63.15,62.78,63.07,658326.0,57.0835,57.42,57.0835,57.3472,658326.0
2021-03-11 11:00:00,63.07,63.43,63.07,63.38,764464.0,57.3472,57.6746,57.3472,57.6291,764464.0
2021-03-11 11:10:00,63.37,63.6,63.36,63.41,581989.0,57.62,57.8291,57.6109,57.6564,581989.0
2021-03-11 11:20:00,63.41,63.53,63.36,63.44,442061.0,57.6564,57.7655,57.6109,57.6836,442061.0
2021-03-11 11:30:00,63.44,63.69,63.41,63.66,479092.0,57.6836,57.911,57.6564,57.8837,479092.0
2021-03-11 11:40:00,63.67,63.83,63.65,63.76,644091.0,57.8928,58.0383,57.8746,57.9746,644091.0
2021-03-11 11:50:00,63.76,63.95,63.71,63.91,648881.0,57.9746,58.1474,57.9291,58.111,648881.0
2021-03-11 12:00:00,63.92,64.02,63.84,64.0,782099.0,58.1201,58.211,58.0474,58.1928,782099.0
2021-03-11 12:10:00,64.01,64.09,63.91,63.93,688002.0,58.2019,58.2747,58.111,58.1292,688002.0
2021-03-11 12:20:00,63.93,63.95,63.78,63.82,449636.0,58.1292,58.1474,57.9928,58.0292,449636.0
2021-03-11 12:30:00,63.82,63.89,63.77,63.88,334880.0,58.0292,58.0928,57.9837,58.0837,334880.0
2021-03-11 12:40:00,63.88,63.91,63.72,63.77,454532.0,58.0837,58.111,57.9382,57.9837,454532.0
2021-03-11 12:50:00,63.77,63.82,63.64,63.77,502097.0,57.9837,58.0292,57.8655,57.9837,502097.0
2021-03-11 13:00:00,63.76,63.87,63.69,63.76,422467.0,57.9746,58.0746,57.911,57.9746,422467.0
2021-03-11 13:10:00,63.76,63.8,63.58,63.58,305697.0,57.9746,58.011,57.8109,57.8109,305697.0
2021-03-11 13:20:00,63.58,63.6,63.44,63.45,286878.0,57.8109,57.8291,57.6836,57.6927,286878.0
2021-03-11 13:30:00,63.46,63.56,63.34,63.38,275513.0,57.7018,57.7928,57.5927,57.6291,275513.0
2021-03-11 13:40:00,63.38,63.44,63.35,63.42,327614.0,57.6291,57.6836,57.6018,57.6655,327614.0
2021-03-11 13:50:00,63.41,63.55,63.26,63.34,496006.0,57.6564,57.7837,57.52,57.5927,496006.0
2021-03-11 14:00:00,63.35,63.46,63.34,63.4,295535.0,57.6018,57.7018,57.5927,57.6473,295535.0
2021-03-11 14:10:00,63.4,63.42,63.32,63.36,237985.0,57.6473,57.6655,57.5745,57.6109,237985.0
2021-03-11 14:20:00,63.36,63.53,63.35,63.41,209232.0,57.6109,57.7655,57.6018,57.6564,209232.0
2021-03-11 14:30:00,63.41,63.43,63.32,63.38,221816.0,57.6564,57.6746,57.5745,57.6291,221816.0
2021-03-11 14:40:00,63.37,63.48,63.34,63.39,321518.0,57.62,57.72,57.5927,57.6382,321518.0
2021-03-11 14:50:00,63.39,63.45,63.28,63.31,230511.0,57.6382,57.6927,57.5382,57.5654,230511.0
2021-03-11 15:00:00,63.31,63.35,63.24,63.29,253484.0,57.5654,57.6018,57.5018,57.5473,253484.0
2021-03-11 15:10:00,63.29,63.32,63.2,63.28,317509.0,57.5473,57.5745,57.4654,57.5382,317509.0
2021-03-11 15:20:00,63.27,63.28,63.14,63.27,387337.0,57.5291,57.5382,57.4109,57.5291,387337.0
2021-03-11 15:30:00,63.26,63.29,63.16,63.23,497633.0,57.52,57.5473,57.4291,57.4927,497633.0
2021-03-11 15:40:00,63.23,63.29,63.21,63.23,521999.0,57.4927,57.5473,57.4745,57.4927,521999.0
2021-03-11 15:50:00,63.19,63.33,63.05,63.32,3018822.0,57.4563,57.5836,57.329,57.5745,3018822.0
2021-03-12 09:30:00,62.55,62.78,62.48,62.66,1464206.0,56.8744,57.0835,56.8108,56.9744,1464206.0
2021-03-12 09:40:00,62.66,63.11,62.65,62.82,815748.0,56.9744,57.3836,56.9653,57.1199,815748.0
2021-03-12 09:50:00,62.81,63.17,62.77,63.1,556624.0,57.1108,57.4381,57.0744,57.3745,556624.0
2021-03-12 10:00:00,63.1,63.3,62.93,63.19,488863.0,57.3745,57.5564,57.2199,57.4563,488863.0
2021-03-12 10:10:00,63.18,63.21,62.94,62.96,451921.0,57.4472,57.4745,57.229,57.2472,451921.0
2021-03-12 10:20:00,62.95,63.04,62.61,62.8,781771.0,57.2381,57.3199,56.929,57.1017,781771.0
2021-03-12 10:30:00,62.8,62.93,62.68,62.82,309671.0,57.1017,57.2199,56.9926,57.1199,309671.0
2021-03-12 10:40:00,62.82,62.89,62.74,62.81,364878.0,57.1199,57.1836,57.0472,57.1108,364878.0
2021-03-12 10:50:00,62.8,62.81,62.46,62.55,660781.0,57.1017,57.1108,56.7926,56.8744,660781.0
2021-03-12 11:00:00,62.56,62.67,62.4,62.56,352325.0,56.8835,56.9835,56.738,56.8835,352325.0
2021-03-12 11:10:00,62.56,62.65,62.34,62.36,384931.0,56.8835,56.9653,56.6835,56.7016,384931.0
2021-03-12 11:20:00,62.36,62.52,62.35,62.44,314330.0,56.7016,56.8471,56.6926,56.7744,314330.0
2021-03-12 11:30:00,62.44,62.55,62.36,62.43,434838.0,56.7744,56.8744,56.7016,56.7653,434838.0
2021-03-12 11:40:00,62.43,62.55,62.35,62.5,432203.0,56.7653,56.8744,56.6926,56.8289,432203.0
2021-03-12 11:50:00,62.51,62.54,62.26,62.34,360316.0,56.838,56.8653,56.6107,56.6835,360316.0
2021-03-12 12:00:00,62.34,62.38,62.24,62.31,257604.0,56.6835,56.7198,56.5925,56.6562,257604.0
2021-03-12 12:10:00,62.31,62.49,62.29,62.47,225389.0,56.6562,56.8198,56.638,56.8017,225389.0
2021-03-12 12:20:00,62.47,62.55,62.44,62.52,190209.0,56.8017,56.8744,56.7744,56.8471,190209.0
2021-03-12 12:30:00,62.52,62.67,62.5,62.57,195712.0,56.8471,56.9835,56.8289,56.8926,195712.0
2021-03-12 12:40:00,62.58,62.61,62.39,62.41,179415.0,56.9017,56.929,56.7289,56.7471,179415.0
2021-03-12 12:50:00,62.4,62.44,62.32,62.42,263838.0,56.738,56.7744,56.6653,56.7562,263838.0
2021-03-12 13:00:00,62.42,62.51,62.35,62.45,179469.0,56.7562,56.838,56.6926,56.7835,179469.0
2021-03-12 13:10:00,62.45,62.63,62.39,62.59,180573.0,56.7835,56.9471,56.7289,56.9108,180573.0
2021-03-12 13:20:00,62.59,62.67,62.58,62.59,253625.0,56.9108,56.9835,56.9017,56.9108,253625.0
2021-03-12 13:30:00,62.6,62.72,62.6,62.68,228254.0,56.9199,57.029,56.9199,56.9926,228254.0
2021-03-12 13:40:00,62.67,62.68,62.5,62.54,231985.0,56.9835,56.9926,56.8289,56.8653,231985.0
2021-03-12 13:50:00,62.54,62.71,62.54,62.66,242911.0,56.8653,57.0199,56.8653,56.9744,242911.0
2021-03-12 14:00:00,62.66,62.78,62.65,62.72,336912.0,56.9744,57.0835,56.9653,57.029,336912.0
2021-03-12 14:10:00,62.71,62.82,62.69,62.8,236364.0,57.0199,57.1199,57.0017,57.1017,236364.0
2021-03-12 14:20:00,62.8,62.88,62.76,62.84,288456.0,57.1017,57.1745,57.0653,57.1381,288456.0
2021-03-12 14:30:00,62.84,62.85,62.74,62.79,230926.0,57.1381,57.1472,57.0472,57.0926,230926.0
2021-03-12 14:40:00,62.77,62.93,62.74,62.92,237098.0,57.0744,57.2199,57.0472,57.2108,237098.0
2021-03-12 14:50:00,62.92,62.95,62.84,62.88,161544.0,57.2108,57.2381,57.1381,57.1745,161544.0
2021-03-12 15:00:00,62.88,62.9,62.75,62.79,240123.0,57.1745,57.1926,57.0563,57.0926,240123.0
2021-03-12 15:10:00,62.78,62.98,62.74,62.97,248274.0,57.0835,57.2654,57.0472,57.2563,248274.0
2021-03-12 15:20:00,62.96,62.97,62.75,62.76,263428.0,57.2472,57.2563,57.0563,57.0653,263428.0
2021-03-12 15:30:00,62.76,62.9,62.71,62.86,297979.0,57.0653,57.1926,57.0199,57.1563,297979.0
2021-03-12 15:40:00,62.86,62.94,62.84,62.84,346224.0,57.1563,57.229,57.1381,57.1381,346224.0
2021-03-12 15:50:00,62.83,63.04,62.81,62.89,1181684.0,57.129,57.3199,57.1108,57.1836,1181684.0
2021-03-15 09:30:00,63.43,63.61,63.05,63.1,1294438.0,57.6746,57.8382,57.329,57.3745,1294438.0
2021-03-15 09:40:00,63.1,63.17,62.91,62.94,601747.0,57.3745,57.4381,57.2017,57.229,601747.0
2021-03-15 09:50:00,62.94,63.11,62.79,62.87,529513.0,57.229,57.3836,57.0926,57.1654,529513.0
2021-03-15 10:00:00,62.86,62.99,62.65,62.68,451221.0,57.1563,57.2745,56.9653,56.9926,451221.0
2021-03-15 10:10:00,62.68,62.92,62.67,62.7,454241.0,56.9926,57.2108,56.9835,57.0108,454241.0
2021-03-15 10:20:00,62.7,62.74,62.48,62.57,510891.0,57.0108,57.0472,56.8108,56.8926,510891.0
2021-03-15 10:30:00,62.57,62.77,62.48,62.59,409930.0,56.8926,57.0744,56.8108,56.9108,409930.0
2021-03-15 10:40:00,62.59,62.86,62.57,62.73,304266.0,56.9108,57.1563,56.8926,57.0381,304266.0
2021-03-15 10:50:00,62.74,62.88,62.67,62.85,386007.0,57.0472,57.1745,56.9835,57.1472,386007.0
2021-03-15 11:00:00,62.86,63.17,62.82,63.16,437668.0,57.1563,57.4381,57.1199,57.4291,437668.0
2021-03-15 11:10:00,63.16,63.19,63.0,63.03,347903.0,57.4291,57.4563,57.2836,57.3109,347903.0
2021-03-15 11:20:00,63.02,63.03,62.59,62.66,351486.0,57.3018,57.3109,56.9108,56.9744,351486.0
2021-03-15 11:30:00,62.66,62.72,62.49,62.59,309479.0,56.9744,57.029,56.8198,56.9108,309479.0
2021-03-15 11:40:00,62.59,62.85,62.55,62.71,268978.0,56.9108,57.1472,56.8744,57.0199,268978.0
2021-03-15 11:50:00,62.7,62.79,62.63,62.67,217507.0,57.0108,57.0926,56.9471,56.9835,217507.0
2021-03-15 12:00:00,62.68,62.75,62.64,62.64,260588.0,56.9926,57.0563,56.9562,56.9562,260588.0
2021-03-15 12:10:00,62.64,62.68,62.58,62.67,189493.0,56.9562,56.9926,56.9017,56.9835,189493.0
2021-03-15 12:20:00,62.67,62.78,62.66,62.7,245477.0,56.9835,57.0835,56.9744,57.0108,245477.0
2021-03-15 12:30:00,62.7,62.8,62.64,62.68,222185.0,57.0108,57.1017,56.9562,56.9926,222185.0
2021-03-15 12:40:00,62.67,62.69,62.62,62.67,195903.0,56.9835,57.0017,56.9381,56.9835,195903.0
2021-03-15 12:50:00,62.67,62.86,62.63,62.84,244246.0,56.9835,57.1563,56.9471,57.1381,244246.0
2021-03-15 13:00:00,62.85,62.97,62.82,62.94,181108.0,57.1472,57.2563,57.1199,57.229,181108.0
2021-03-15 13:10:00,62.93,62.95,62.81,62.89,164552.0,57.2199,57.2381,57.1108,57.1836,164552.0
2021-03-15 13:20:00,62.88,62.97,62.84,62.93,150230.0,57.1745,57.2563,57.1381,57.2199,150230.0
2021-03-15 13:30:00,62.93,63.0,62.88,62.98,132958.0,57.2199,57.2836,57.1745,57.2654,132958.0
2021-03-15 13:40:00,62.99,63.03,62.97,63.01,126415.0,57.2745,57.3109,57.2563,57.2927,126415.0
2021-03-15 13:50:00,63.01,63.04,62.98,63.02,118540.0,57.2927,57.3199,57.2654,57.3018,118540.0
2021-03-15 14:00:00,63.02,63.15,63.01,63.13,149958.0,57.3018,57.42,57.2927,57.4018,149958.0
2021-03-15 14:10:00,63.13,63.28,63.11,63.27,174622.0,57.4018,57.5382,57.3836,57.5291,174622.0
2021-03-15 14:20:00,63.27,63.4,63.26,63.36,238363.0,57.5291,57.6473,57.52,57.6109,238363.0
2021-03-15 14:30:00,63.36,63.45,63.35,63.4,201233.0,57.6109,57.6927,57.6018,57.6473,201233.0
2021-03-15 14:40:00,63.4,63.42,63.33,63.35,226958.0,57.6473,57.6655,57.5836,57.6018,226958.0
2021-03-15 14:50:00,63.35,63.4,63.32,63.39,192903.0,57.6018,57.6473,57.5745,57.6382,192903.0
2021-03-15 15:00:00,63.39,63.45,63.33,63.45,197283.0,57.6382,57.6927,57.5836,57.6927,197283.0
2021-03-15 15:10:00,63.45,63.47,63.35,63.36,243155.0,57.6927,57.7109,57.6018,57.6109,243155.0
2021-03-15 15:20:00,63.36,63.37,63.27,63.33,236491.0,57.6109,57.62,57.5291,57.5836,236491.0
2021-03-15 15:30:00,63.33,63.46,63.32,63.44,308467.0,57.5836,57.7018,57.5745,57.6836,308467.0
2021-03-15 15:40:00,63.44,63.58,63.41,63.55,392740.0,57.6836,57.8109,57.6564,57.7837,392740.0
2021-03-15 15:50:00,63.55,63.88,63.44,63.8,1835266.0,57.7837,58.0837,57.6836,58.011,1835266.0
2021-03-16 09:30:00,64.15,64.69,64.08,64.14,1684390.0,58.3292,58.8202,58.2656,58.3201,1684390.0
2021-03-16 09:40:00,64.14,64.61,64.14,64.54,653234.0,58.3201,58.7475,58.3201,58.6838,653234.0
2021-03-16 09:50:00,64.53,65.0,64.44,64.96,912232.0,58.6747,59.1021,58.5929,59.0657,912232.0
2021-03-16 10:00:00,64.97,65.14,64.85,65.1,1272463.0,59.0748,59.2294,58.9657,59.193,1272463.0
2021-03-16 10:10:00,65.09,65.55,65.08,65.48,1210437.0,59.1839,59.6022,59.1748,59.5385,1210437.0
2021-03-16 10:20:00,65.49,65.67,65.4,65.6,1287810.0,59.5476,59.7113,59.4658,59.6477,1287810.0
2021-03-16 10:30:00,65.61,65.74,65.41,65.45,852252.0,59.6567,59.775,59.4749,59.5113,852252.0
2021-03-16 10:40:00,65.45,65.53,65.34,65.47,955371.0,59.5113,59.584,59.4112,59.5295,955371.0
2021-03-16 10:50:00,65.46,65.5,65.27,65.28,629133.0,59.5204,59.5567,59.3476,59.3567,629133.0
2021-03-16 11:00:00,65.29,65.57,65.23,65.51,634301.0,59.3658,59.6204,59.3112,59.5658,634301.0
2021-03-16 11:10:00,65.52,65.7,65.47,65.66,489682.0,59.5749,59.7386,59.5295,59.7022,489682.0
2021-03-16 11:20:00,65.66,65.69,65.42,65.45,342385.0,59.7022,59.7295,59.484,59.5113,342385.0
2021-03-16 11:30:00,65.46,65.5,65.31,65.4,374372.0,59.5204,59.5567,59.384,59.4658,374372.0
2021-03-16 11:40:00,65.4,65.48,65.34,65.43,322178.0,59.4658,59.5385,59.4112,59.4931,322178.0
2021-03-16 11:50:00,65.44,65.55,65.4,65.55,722608.0,59.5022,59.6022,59.4658,59.6022,722608.0
2021-03-16 12:00:00,65.55,65.59,65.48,65.56,260835.0,59.6022,59.6386,59.5385,59.6113,260835.0
2021-03-16 12:10:00,65.56,65.58,65.3,65.33,368409.0,59.6113,59.6295,59.3749,59.4022,368409.0
2021-03-16 12:20:00,65.33,65.38,64.97,65.09,423043.0,59.4022,59.4476,59.0748,59.1839,423043.0
2021-03-16 12:30:00,65.1,65.46,65.09,65.44,357750.0,59.193,59.5204,59.1839,59.5022,357750.0
2021-03-16 12:40:00,65.45,65.52,65.25,65.29,490383.0,59.5113,59.5749,59.3294,59.3658,490383.0
2021-03-16 12:50:00,65.29,65.39,65.26,65.37,178673.0,59.3658,59.4567,59.3385,59.4385,178673.0
2021-03-16 13:00:00,65.37,65.55,65.36,65.46,451466.0,59.4385,59.6022,59.4294,59.5204,451466.0
2021-03-16 13:10:00,65.47,65.49,65.3,65.42,478496.0,59.5295,59.5476,59.3749,59.484,478496.0
2021-03-16 13:20:00,65.42,65.46,65.27,65.28,232525.0,59.484,59.5204,59.3476,59.3567,232525.0
2021-03-16 13:30:00,65.28,65.29,65.05,65.06,403644.0,59.3567,59.3658,59.1476,59.1567,403644.0
2021-03-16 13:40:00,65.07,65.12,64.97,65.08,355354.0,59.1657,59.2112,59.0748,59.1748,355354.0
2021-03-16 13:50:00,65.08,65.11,64.95,65.0,262627.0,59.1748,59.2021,59.0566,59.1021,262627.0
2021-03-16 14:00:00,65.0,65.12,64.81,64.91,451598.0,59.1021,59.2112,58.9293,59.0203,451598.0
2021-03-16 14:10:00,64.9,65.03,64.86,64.91,269406.0,59.0112,59.1294,58.9748,59.0203,269406.0
2021-03-16 14:20:00,64.9,64.92,64.63,64.64,368238.0,59.0112,59.0294,58.7657,58.7748,368238.0
2021-03-16 14:30:00,64.64,64.68,64.55,64.59,471714.0,58.7748,58.8111,58.6929,58.7293,471714.0
2021-03-16 14:40:00,64.59,64.73,64.47,64.7,419600.0,58.7293,58.8566,58.6202,58.8293,419600.0
2021-03-16 14:50:00,64.69,64.78,64.64,64.69,293566.0,58.8202,58.9021,58.7748,58.8202,293566.0
2021-03-16 15:00:00,64.7,64.79,64.58,64.73,296098.0,58.8293,58.9112,58.7202,58.8566,296098.0
2021-03-16 15:10:00,64.73,64.81,64.7,64.75,276539.0,58.8566,58.9293,58.8293,58.8748,276539.0
2021-03-16 15:20:00,64.75,64.86,64.71,64.77,348985.0,58.8748,58.9748,58.8384,58.893,348985.0
2021-03-16 15:30:00,64.78,65.04,64.77,64.92,532826.0,58.9021,59.1385,58.893,59.0294,532826.0
2021-03-16 15:40:00,64.92,64.99,64.74,64.75,493594.0,59.0294,59.093,58.8657,58.8748,493594.0
2021-03-16 15:50:00,64.75,64.87,64.7,64.79,1713290.0,58.8748,58.9839,58.8293,58.9112,1713290.0
2021-03-17 09:30:00,64.2,64.38,63.71,63.83,1007602.0,58.3747,58.5384,57.9291,58.0383,1007602.0
2021-03-17 09:40:00,63.83,64.43,63.78,64.41,533719.0,58.0383,58.5838,57.9928,58.5656,533719.0
2021-03-17 09:50:00,64.4,64.6,64.31,64.56,480888.0,58.5565,58.7384,58.4747,58.702,480888.0
2021-03-17 10:00:00,64.56,64.57,64.13,64.17,558484.0,58.702,58.7111,58.311,58.3474,558484.0
2021-03-17 10:10:00,64.17,64.45,64.12,64.42,408226.0,58.3474,58.602,58.3019,58.5747,408226.0
2021-03-17 10:20:00,64.41,64.59,64.4,64.48,406622.0,58.5656,58.7293,58.5565,58.6293,406622.0
2021-03-17 10:30:00,64.48,64.55,64.35,64.38,238523.0,58.6293,58.6929,58.5111,58.5384,238523.0
2021-03-17 10:40:00,64.37,64.38,64.05,64.07,321684.0,58.5293,58.5384,58.2383,58.2565,321684.0
2021-03-17 10:50:00,64.06,64.23,63.99,64.12,302125.0,58.2474,58.402,58.1837,58.3019,302125.0
2021-03-17 11:00:00,64.13,64.13,63.95,64.0,246619.0,58.311,58.311,58.1474,58.1928,246619.0
2021-03-17 11:10:00,64.01,64.21,63.96,64.2,258453.0,58.2019,58.3838,58.1565,58.3747,258453.0
2021-03-17 11:20:00,64.2,64.24,64.05,64.14,210575.0,58.3747,58.4111,58.2383,58.3201,210575.0
2021-03-17 11:30:00,64.15,64.16,63.93,63.97,231749.0,58.3292,58.3383,58.1292,58.1656,231749.0
2021-03-17 11:40:00,63.97,64.07,63.86,64.05,250880.0,58.1656,58.2565,58.0655,58.2383,250880.0
2021-03-17 11:50:00,64.05,64.15,63.99,63.99,213022.0,58.2383,58.3292,58.1837,58.1837,213022.0
2021-03-17 12:00:00,63.99,64.86,63.97,64.86,1141853.0,58.1837,58.9748,58.1656,58.9748,1141853.0
2021-03-17 12:10:00,64.85,66.29,64.81,65.58,2872444.0,58.9657,60.275,58.9293,59.6295,2872444.0
2021-03-17 12:20:00,65.59,65.59,65.3,65.48,958131.0,59.6386,59.6386,59.3749,59.5385,958131.0
2021-03-17 12:30:00,65.48,65.5,65.26,65.33,594215.0,59.5385,59.5567,59.3385,59.4022,594215.0
2021-03-17 12:40:00,65.33,65.36,65.08,65.11,406034.0,59.4022,59.4294,59.1748,59.2021,406034.0
2021-03-17 12:50:00,65.11,65.24,64.83,64.89,533459.0,59.2021,59.3203,58.9475,59.0021,533459.0
2021-03-17 13:00:00,64.88,64.99,64.77,64.97,386369.0,58.993,59.093,58.893,59.0748,386369.0
2021-03-17 13:10:00,64.97,65.15,64.94,65.14,269416.0,59.0748,59.2385,59.0475,59.2294,269416.0
2021-03-17 13:20:00,65.14,65.21,65.03,65.14,338777.0,59.2294,59.293,59.1294,59.2294,338777.0
2021-03-17 13:30:00,65.15,65.15,64.92,64.94,313803.0,59.2385,59.2385,59.0294,59.0475,313803.0
2021-03-17 13:40:00,64.94,65.03,64.9,64.98,209389.0,59.0475,59.1294,59.0112,59.0839,209389.0
2021-03-17 13:50:00,64.97,64.97,64.8,64.94,261810.0,59.0748,59.0748,58.9202,59.0475,261810.0
2021-03-17 14:00:00,64.95,65.57,64.95,65.35,946498.0,59.0566,59.6204,59.0566,59.4203,946498.0
2021-03-17 14:10:00,65.36,65.71,65.35,65.46,540640.0,59.4294,59.7477,59.4203,59.5204,540640.0
2021-03-17 14:20:00,65.47,65.49,65.23,65.24,325402.0,59.5295,59.5476,59.3112,59.3203,325402.0
2021-03-17 14:30:00,65.25,65.52,65.15,65.51,469894.0,59.3294,59.5749,59.2385,59.5658,469894.0
2021-03-17 14:40:00,65.51,65.94,65.49,65.81,720750.0,59.5658,59.9568,59.5476,59.8386,720750.0
2021-03-17 14:50:00,65.8,65.83,65.65,65.79,590668.0,59.8295,59.8568,59.6931,59.8204,590668.0
2021-03-17 15:00:00,65.78,66.09,65.68,66.05,681339.0,59.8113,60.0932,59.7204,60.0568,681339.0
2021-03-17 15:10:00,66.06,66.09,65.86,65.87,432312.0,60.0659,60.0932,59.8841,59.8932,432312.0
2021-03-17 15:20:00,65.87,65.95,65.75,65.95,465477.0,59.8932,59.9659,59.784,59.9659,465477.0
2021-03-17 15:30:00,65.95,66.0,65.71,65.73,516290.0,59.9659,60.0114,59.7477,59.7659,516290.0
2021-03-17 15:40:00,65.72,65.96,65.62,65.8,917711.0,59.7568,59.975,59.6658,59.8295,917711.0
2021-03-17 15:50:00,65.79,65.85,65.62,65.78,1999762.0,59.8204,59.875,59.6658,59.8113,1999762.0
2021-03-18 09:30:00,65.63,65.7,65.14,65.41,1738144.0,59.6749,59.7386,59.2294,59.4749,1738144.0
2021-03-18 09:40:00,65.42,65.45,64.99,65.06,779747.0,59.484,59.5113,59.093,59.1567,779747.0
2021-03-18 09:50:00,65.05,65.34,64.98,65.33,470649.0,59.1476,59.4112,59.0839,59.4022,470649.0
2021-03-18 10:00:00,65.32,65.32,64.86,64.97,426996.0,59.3931,59.3931,58.9748,59.0748,426996.0
2021-03-18 10:10:00,64.97,65.02,64.85,64.95,607076.0,59.0748,59.1203,58.9657,59.0566,607076.0
2021-03-18 10:20:00,64.96,65.01,64.74,64.83,542962.0,59.0657,59.1112,58.8657,58.9475,542962.0
2021-03-18 10:30:00,64.83,64.97,64.71,64.94,480103.0,58.9475,59.0748,58.8384,59.0475,480103.0
2021-03-18 10:40:00,64.94,64.99,64.71,64.73,432573.0,59.0475,59.093,58.8384,58.8566,432573.0
2021-03-18 10:50:00,64.73,64.83,64.67,64.72,495926.0,58.8566,58.9475,58.802,58.8475,495926.0
2021-03-18 11:00:00,64.73,64.98,64.7,64.92,468723.0,58.8566,59.0839,58.8293,59.0294,468723.0
2021-03-18 11:10:00,64.92,64.94,64.78,64.9,359374.0,59.0294,59.0475,58.9021,59.0112,359374.0
2021-03-18 11:20:00,64.89,65.01,64.81,64.98,324028.0,59.0021,59.1112,58.9293,59.0839,324028.0
2021-03-18 11:30:00,64.97,64.98,64.8,64.81,389622.0,59.0748,59.0839,58.9202,58.9293,389622.0
2021-03-18 11:40:00,64.82,64.83,64.69,64.74,345994.0,58.9384,58.9475,58.8202,58.8657,345994.0
2021-03-18 11:50:00,64.75,64.91,64.67,64.89,385984.0,58.8748,59.0203,58.802,59.0021,385984.0
2021-03-18 12:00:00,64.89,65.27,64.84,65.23,310607.0,59.0021,59.3476,58.9566,59.3112,310607.0
2021-03-18 12:10:00,65.23,65.33,65.13,65.14,465996.0,59.3112,59.4022,59.2203,59.2294,465996.0
2021-03-18 12:20:00,65.14,65.45,65.11,65.4,520600.0,59.2294,59.5113,59.2021,59.4658,520600.0
2021-03-18 12:30:00,65.4,65.47,65.19,65.24,478064.0,59.4658,59.5295,59.2749,59.3203,478064.0
2021-03-18 12:40:00,65.24,65.26,65.04,65.05,234419.0,59.3203,59.3385,59.1385,59.1476,234419.0
2021-03-18 12:50:00,65.05,65.08,64.76,64.78,438647.0,59.1476,59.1748,58.8839,58.9021,438647.0
2021-03-18 13:00:00,64.78,64.92,64.76,64.78,271421.0,58.9021,59.0294,58.8839,58.9021,271421.0
2021-03-18 13:10:00,64.78,65.03,64.76,65.02,265308.0,58.9021,59.1294,58.8839,59.1203,265308.0
2021-03-18 13:20:00,65.02,65.12,64.98,65.11,173590.0,59.1203,59.2112,59.0839,59.2021,173590.0
2021-03-18 13:30:00,65.1,65.1,64.92,64.98,187008.0,59.193,59.193,59.0294,59.0839,187008.0
2021-03-18 13:40:00,64.98,65.04,64.91,65.02,156371.0,59.0839,59.1385,59.0203,59.1203,156371.0
2021-03-18 13:50:00,65.03,65.17,65.03,65.14,184782.0,59.1294,59.2567,59.1294,59.2294,184782.0
2021-03-18 14:00:00,65.15,65.15,65.01,65.06,331319.0,59.2385,59.2385,59.1112,59.1567,331319.0
2021-03-18 14:10:00,65.06,65.07,64.7,64.76,318094.0,59.1567,59.1657,58.8293,58.8839,318094.0
2021-03-18 14:20:00,64.76,64.83,64.54,64.57,394581.0,58.8839,58.9475,58.6838,58.7111,394581.0
2021-03-18 14:30:00,64.58,64.64,64.35,64.43,448746.0,58.7202,58.7748,58.5111,58.5838,448746.0
2021-03-18 14:40:00,64.44,64.44,64.15,64.27,698174.0,58.5929,58.5929,58.3292,58.4383,698174.0
2021-03-18 14:50:00,64.27,64.33,64.19,64.22,450557.0,58.4383,58.4929,58.3656,58.3929,450557.0
2021-03-18 15:00:00,64.21,64.29,64.01,64.1,677657.0,58.3838,58.4565,58.2019,58.2838,677657.0
2021-03-18 15:10:00,64.11,64.24,63.96,64.08,679179.0,58.2929,58.4111,58.1565,58.2656,679179.0
2021-03-18 15:20:00,64.09,64.25,63.94,64.24,566825.0,58.2747,58.4202,58.1383,58.4111,566825.0
2021-03-18 15:30:00,64.25,64.28,63.94,63.96,663169.0,58.4202,58.4474,58.1383,58.1565,663169.0
2021-03-18 15:40:00,63.96,64.07,63.8,63.82,726203.0,58.1565,58.2565,58.011,58.0292,726203.0
2021-03-18 15:50:00,63.82,63.95,63.65,63.72,2686876.0,58.0292,58.1474,57.8746,57.9382,2686876.0
2021-03-19 09:30:00,63.2,63.93,63.08,63.44,4349930.0,57.4654,58.1292,57.3563,57.6836,4349930.0
2021-03-19 09:40:00,63.44,63.44,62.92,63.04,905139.0,57.6836,57.6836,57.2108,57.3199,905139.0
2021-03-19 09:50:00,63.04,63.78,63.03,63.54,568121.0,57.3199,57.9928,57.3109,57.7746,568121.0
2021-03-19 10:00:00,63.54,63.54,63.15,63.33,561332.0,57.7746,57.7746,57.42,57.5836,561332.0
2021-03-19 10:10:00,63.35,63.69,63.19,63.67,540436.0,57.6018,57.911,57.4563,57.8928,540436.0
2021-03-19 10:20:00,63.68,63.91,63.66,63.79,456619.0,57.9019,58.111,57.8837,58.0019,456619.0
2021-03-19 10:30:00,63.79,63.83,63.27,63.73,464013.0,58.0019,58.0383,57.5291,57.9473,464013.0
2021-03-19 10:40:00,63.73,64.03,63.69,63.87,729675.0,57.9473,58.2201,57.911,58.0746,729675.0
2021-03-19 10:50:00,63.87,64.12,63.84,64.08,430002.0,58.0746,58.3019,58.0474,58.2656,430002.0
2021-03-19 11:00:00,64.08,64.18,63.96,64.03,387492.0,58.2656,58.3565,58.1565,58.2201,387492.0
2021-03-19 11:10:00,64.02,64.27,64.0,64.14,399826.0,58.211,58.4383,58.1928,58.3201,399826.0
2021-03-19 11:20:00,64.13,64.16,63.79,64.06,377838.0,58.311,58.3383,58.0019,58.2474,377838.0
2021-03-19 11:30:00,64.06,64.43,64.03,64.37,431880.0,58.2474,58.5838,58.2201,58.5293,431880.0
2021-03-19 11:40:00,64.37,64.52,64.3,64.47,610122.0,58.5293,58.6657,58.4656,58.6202,610122.0
2021-03-19 11:50:00,64.46,64.74,64.43,64.67,770026.0,58.6111,58.8657,58.5838,58.802,770026.0
2021-03-19 12:00:00,64.67,64.8,64.66,64.72,539752.0,58.802,58.9202,58.7929,58.8475,539752.0
2021-03-19 12:10:00,64.71,64.78,64.58,64.61,637750.0,58.8384,58.9021,58.7202,58.7475,637750.0
2021-03-19 12:20:00,64.61,64.69,64.51,64.63,503990.0,58.7475,58.8202,58.6566,58.7657,503990.0
2021-03-19 12:30:00,64.62,64.83,64.57,64.62,362796.0,58.7566,58.9475,58.7111,58.7566,362796.0
2021-03-19 12:40:00,64.62,64.93,64.61,64.86,482294.0,58.7566,59.0385,58.7475,58.9748,482294.0
2021-03-19 12:50:00,64.87,64.89,64.7,64.78,275148.0,58.9839,59.0021,58.8293,58.9021,275148.0
2021-03-19 13:00:00,64.79,64.82,64.61,64.71,376863.0,58.9112,58.9384,58.7475,58.8384,376863.0
2021-03-19 13:10:00,64.71,64.81,64.64,64.8,276101.0,58.8384,58.9293,58.7748,58.9202,276101.0
2021-03-19 13:20:00,64.81,64.9,64.76,64.9,2764472.0,58.9293,59.0112,58.8839,59.0112,2764472.0
2021-03-19 13:30:00,64.9,64.98,64.79,64.83,569896.0,59.0112,59.0839,58.9112,58.9475,569896.0
2021-03-19 13:40:00,64.84,64.97,64.78,64.93,413490.0,58.9566,59.0748,58.9021,59.0385,413490.0
2021-03-19 13:50:00,64.94,64.98,64.79,64.95,449820.0,59.0475,59.0839,58.9112,59.0566,449820.0
2021-03-19 14:00:00,64.96,64.99,64.78,64.79,354236.0,59.0657,59.093,58.9021,58.9112,354236.0
2021-03-19 14:10:00,64.8,64.91,64.69,64.72,289922.0,58.9202,59.0203,58.8202,58.8475,289922.0
2021-03-19 14:20:00,64.72,64.77,64.53,64.76,284306.0,58.8475,58.893,58.6747,58.8839,284306.0
2021-03-19 14:30:00,64.76,64.8,64.61,64.63,301323.0,58.8839,58.9202,58.7475,58.7657,301323.0
2021-03-19 14:40:00,64.63,64.65,64.47,64.59,359180.0,58.7657,58.7839,58.6202,58.7293,359180.0
2021-03-19 14:50:00,64.59,64.61,64.45,64.53,416794.0,58.7293,58.7475,58.602,58.6747,416794.0
2021-03-19 15:00:00,64.54,64.58,64.27,64.28,300715.0,58.6838,58.7202,58.4383,58.4474,300715.0
2021-03-19 15:10:00,64.28,64.3,64.11,64.13,359686.0,58.4474,58.4656,58.2929,58.311,359686.0
2021-03-19 15:20:00,64.13,64.17,64.03,64.14,403994.0,58.311,58.3474,58.2201,58.3201,403994.0
2021-03-19 15:30:00,64.14,64.31,64.02,64.21,483873.0,58.3201,58.4747,58.211,58.3838,483873.0
2021-03-19 15:40:00,64.21,64.35,64.14,64.21,527648.0,58.3838,58.5111,58.3201,58.3838,527648.0
2021-03-19 15:50:00,64.2,64.34,63.67,63.73,3479112.0,58.3747,58.502,57.8928,57.9473,3479112.0
2021-03-22 09:30:00,64.82,65.28,64.56,65.21,1960020.0,58.9384,59.3567,58.702,59.293,1960020.0
2021-03-22 09:40:00,65.22,65.5,64.98,65.15,1332804.0,59.3021,59.5567,59.0839,59.2385,1332804.0
2021-03-22 09:50:00,65.15,65.2,64.81,65.03,866049.0,59.2385,59.284,58.9293,59.1294,866049.0
2021-03-22 10:00:00,65.03,65.22,64.97,65.0,721906.0,59.1294,59.3021,59.0748,59.1021,721906.0
2021-03-22 10:10:00,65.0,65.11,64.63,64.71,641825.0,59.1021,59.2021,58.7657,58.8384,641825.0
2021-03-22 10:20:00,64.71,64.82,64.59,64.71,651502.0,58.8384,58.9384,58.7293,58.8384,651502.0
2021-03-22 10:30:00,64.71,64.89,64.65,64.74,485956.0,58.8384,59.0021,58.7839,58.8657,485956.0
2021-03-22 10:40:00,64.74,65.02,64.71,65.0,861744.0,58.8657,59.1203,58.8384,59.1021,861744.0
2021-03-22 10:50:00,65.01,65.07,64.93,65.05,355541.0,59.1112,59.1657,59.0385,59.1476,355541.0
2021-03-22 11:00:00,65.05,65.19,64.9,65.19,346340.0,59.1476,59.2749,59.0112,59.2749,346340.0
2021-03-22 11:10:00,65.19,65.29,65.14,65.28,356885.0,59.2749,59.3658,59.2294,59.3567,356885.0
2021-03-22 11:20:00,65.28,65.3,65.16,65.21,515624.0,59.3567,59.3749,59.2476,59.293,515624.0
2021-03-22 11:30:00,65.22,65.46,65.19,65.42,536522.0,59.3021,59.5204,59.2749,59.484,536522.0
2021-03-22 11:40:00,65.42,65.79,65.42,65.7,663617.0,59.484,59.8204,59.484,59.7386,663617.0
2021-03-22 11:50:00,65.71,65.73,65.61,65.69,272180.0,59.7477,59.7659,59.6567,59.7295,272180.0
2021-03-22 12:00:00,65.7,65.76,65.66,65.71,268138.0,59.7386,59.7931,59.7022,59.7477,268138.0
2021-03-22 12:10:00,65.72,65.86,65.71,65.86,317033.0,59.7568,59.8841,59.7477,59.8841,317033.0
2021-03-22 12:20:00,65.87,65.94,65.8,65.91,342005.0,59.8932,59.9568,59.8295,59.9295,342005.0
2021-03-22 12:30:00,65.91,66.09,65.89,66.02,495511.0,59.9295,60.0932,59.9113,60.0295,495511.0
2021-03-22 12:40:00,66.02,66.33,66.0,66.28,461455.0,60.0295,60.3114,60.0114,60.266,461455.0
2021-03-22 12:50:00,66.28,66.35,66.17,66.29,509175.0,60.266,60.3296,60.1659,60.275,509175.0
2021-03-22 13:00:00,66.29,66.34,66.19,66.23,405364.0,60.275,60.3205,60.1841,60.2205,405364.0
2021-03-22 13:10:00,66.23,66.31,66.17,66.31,313689.0,60.2205,60.2932,60.1659,60.2932,313689.0
2021-03-22 13:20:00,66.31,66.38,66.18,66.27,329916.0,60.2932,60.3569,60.175,60.2569,329916.0
2021-03-22 13:30:00,66.26,66.36,66.19,66.25,430027.0,60.2478,60.3387,60.1841,60.2387,430027.0
2021-03-22 13:40:00,66.25,66.28,66.19,66.25,281189.0,60.2387,60.266,60.1841,60.2387,281189.0
2021-03-22 13:50:00,66.26,66.26,66.12,66.22,265350.0,60.2478,60.2478,60.1205,60.2114,265350.0
2021-03-22 14:00:00,66.22,66.28,66.12,66.23,288305.0,60.2114,60.266,60.1205,60.2205,288305.0
2021-03-22 14:10:00,66.23,66.28,66.17,66.18,276870.0,60.2205,60.266,60.1659,60.175,276870.0
2021-03-22 14:20:00,66.18,66.27,66.13,66.17,331655.0,60.175,60.2569,60.1296,60.1659,331655.0
2021-03-22 14:30:00,66.18,66.3,66.13,66.27,333720.0,60.175,60.2841,60.1296,60.2569,333720.0
2021-03-22 14:40:00,66.27,66.31,66.19,66.22,293762.0,60.2569,60.2932,60.1841,60.2114,293762.0
2021-03-22 14:50:00,66.22,66.28,66.13,66.15,332928.0,60.2114,60.266,60.1296,60.1478,332928.0
2021-03-22 15:00:00,66.14,66.17,65.91,65.95,425958.0,60.1387,60.1659,59.9295,59.9659,425958.0
2021-03-22 15:10:00,65.95,65.98,65.81,65.84,351394.0,59.9659,59.9932,59.8386,59.8659,351394.0
2021-03-22 15:20:00,65.84,65.86,65.69,65.7,507877.0,59.8659,59.8841,59.7295,59.7386,507877.0
2021-03-22 15:30:00,65.7,65.8,65.55,65.59,675777.0,59.7386,59.8295,59.6022,59.6386,675777.0
2021-03-22 15:40:00,65.59,65.64,65.44,65.46,891905.0,59.6386,59.684,59.5022,59.5204,891905.0
2021-03-22 15:50:00,65.45,65.69,65.42,65.65,2225737.0,59.5113,59.7295,59.484,59.6931,2225737.0
2021-03-23 09:30:00,66.05,66.05,65.03,65.06,1635546.0,60.0568,60.0568,59.1294,59.1567,1635546.0
2021-03-23 09:40:00,65.06,65.29,64.82,65.08,859274.0,59.1567,59.3658,58.9384,59.1748,859274.0
2021-03-23 09:50:00,65.07,65.17,64.9,65.09,617592.0,59.1657,59.2567,59.0112,59.1839,617592.0
2021-03-23 10:00:00,65.08,65.28,64.97,65.25,580492.0,59.1748,59.3567,59.0748,59.3294,580492.0
2021-03-23 10:10:00,65.25,65.6,65.2,65.34,675899.0,59.3294,59.6477,59.284,59.4112,675899.0
2021-03-23 10:20:00,65.34,65.35,64.83,64.84,681052.0,59.4112,59.4203,58.9475,58.9566,681052.0
2021-03-23 10:30:00,64.83,64.86,64.63,64.76,638494.0,58.9475,58.9748,58.7657,58.8839,638494.0
2021-03-23 10:40:00,64.77,64.79,64.49,64.6,796184.0,58.893,58.9112,58.6384,58.7384,796184.0
2021-03-23 10:50:00,64.6,64.78,64.58,64.71,344231.0,58.7384,58.9021,58.7202,58.8384,344231.0
2021-03-23 11:00:00,64.72,64.88,64.6,64.81,386872.0,58.8475,58.993,58.7384,58.9293,386872.0
2021-03-23 11:10:00,64.81,64.87,64.68,64.81,325384.0,58.9293,58.9839,58.8111,58.9293,325384.0
2021-03-23 11:20:00,64.81,64.9,64.73,64.8,292399.0,58.9293,59.0112,58.8566,58.9202,292399.0
2021-03-23 11:30:00,64.79,64.85,64.52,64.55,356721.0,58.9112,58.9657,58.6657,58.6929,356721.0
2021-03-23 11:40:00,64.56,64.66,64.48,64.64,294303.0,58.702,58.7929,58.6293,58.7748,294303.0
2021-03-23 11:50:00,64.64,64.67,64.54,64.66,299231.0,58.7748,58.802,58.6838,58.7929,299231.0
2021-03-23 12:00:00,64.67,64.78,64.25,64.56,415231.0,58.802,58.9021,58.4202,58.702,415231.0
2021-03-23 12:10:00,64.55,64.67,64.52,64.65,333173.0,58.6929,58.802,58.6657,58.7839,333173.0
2021-03-23 12:20:00,64.65,64.73,64.56,64.58,341376.0,58.7839,58.8566,58.702,58.7202,341376.0
2021-03-23 12:30:00,64.58,64.6,64.42,64.54,297052.0,58.7202,58.7384,58.5747,58.6838,297052.0
2021-03-23 12:40:00,64.55,64.67,64.48,64.55,191831.0,58.6929,58.802,58.6293,58.6929,191831.0
2021-03-23 12:50:00,64.55,64.65,64.51,64.59,161720.0,58.6929,58.7839,58.6566,58.7293,161720.0
2021-03-23 13:00:00,64.59,64.64,64.45,64.5,333329.0,58.7293,58.7748,58.602,58.6475,333329.0
2021-03-23 13:10:00,64.5,64.62,64.45,64.55,296482.0,58.6475,58.7566,58.602,58.6929,296482.0
2021-03-23 13:20:00,64.55,64.55,64.32,64.37,279733.0,58.6929,58.6929,58.4838,58.5293,279733.0
2021-03-23 13:30:00,64.37,64.38,64.22,64.23,400695.0,58.5293,58.5384,58.3929,58.402,400695.0
2021-03-23 13:40:00,64.23,64.23,63.96,64.08,779432.0,58.402,58.402,58.1565,58.2656,779432.0
2021-03-23 13:50:00,64.08,64.13,63.93,64.01,464864.0,58.2656,58.311,58.1292,58.2019,464864.0
2021-03-23 14:00:00,64.01,64.14,63.91,64.14,333488.0,58.2019,58.3201,58.111,58.3201,333488.0
2021-03-23 14:10:00,64.14,64.15,63.92,63.94,293617.0,58.3201,58.3292,58.1201,58.1383,293617.0
2021-03-23 14:20:00,63.94,64.02,63.81,63.96,351998.0,58.1383,58.211,58.0201,58.1565,351998.0
2021-03-23 14:30:00,63.96,64.01,63.81,63.84,335406.0,58.1565,58.2019,58.0201,58.0474,335406.0
2021-03-23 14:40:00,63.84,63.86,63.69,63.77,476254.0,58.0474,58.0655,57.911,57.9837,476254.0
2021-03-23 14:50:00,63.76,63.76,63.52,63.53,505212.0,57.9746,57.9746,57.7564,57.7655,505212.0
2021-03-23 15:00:00,63.52,63.72,63.45,63.54,642897.0,57.7564,57.9382,57.6927,57.7746,642897.0
2021-03-23 15:10:00,63.54,63.6,63.35,63.37,811242.0,57.7746,57.8291,57.6018,57.62,811242.0
2021-03-23 15:20:00,63.37,63.38,63.17,63.28,761954.0,57.62,57.6291,57.4381,57.5382,761954.0
2021-03-23 15:30:00,63.28,63.4,63.2,63.22,832825.0,57.5382,57.6473,57.4654,57.4836,832825.0
2021-03-23 15:40:00,63.21,63.56,63.18,63.42,1092939.0,57.4745,57.7928,57.4472,57.6655,1092939.0
2021-03-23 15:50:00,63.42,63.57,63.33,63.48,2174360.0,57.6655,57.8019,57.5836,57.72,2174360.0
2021-03-24 09:30:00,66.59,67.44,65.14,65.29,9407036.0,60.5478,61.3207,59.2294,59.3658,9407036.0
2021-03-24 09:40:00,65.3,65.32,64.31,64.32,5815109.0,59.3749,59.3931,58.4747,58.4838,5815109.0
2021-03-24 09:50:00,64.33,64.58,63.93,64.02,3680083.0,58.4929,58.7202,58.1292,58.211,3680083.0
2021-03-24 10:00:00,64.03,64.48,63.91,64.27,2296183.0,58.2201,58.6293,58.111,58.4383,2296183.0
2021-03-24 10:10:00,64.27,64.58,63.7,63.8,2685696.0,58.4383,58.7202,57.9201,58.011,2685696.0
2021-03-24 10:20:00,63.79,63.86,63.26,63.45,2236987.0,58.0019,58.0655,57.52,57.6927,2236987.0
2021-03-24 10:30:00,63.46,63.59,63.08,63.48,1777318.0,57.7018,57.82,57.3563,57.72,1777318.0
2021-03-24 10:40:00,63.47,63.89,63.31,63.76,1597710.0,57.7109,58.0928,57.5654,57.9746,1597710.0
2021-03-24 10:50:00,63.77,64.01,63.58,63.96,1792723.0,57.9837,58.2019,57.8109,58.1565,1792723.0
2021-03-24 11:00:00,63.96,64.05,63.51,63.57,1915173.0,58.1565,58.2383,57.7473,57.8019,1915173.0
2021-03-24 11:10:00,63.57,63.68,63.32,63.63,1097364.0,57.8019,57.9019,57.5745,57.8564,1097364.0
2021-03-24 11:20:00,63.62,63.85,63.55,63.6,925871.0,57.8473,58.0564,57.7837,57.8291,925871.0
2021-03-24 11:30:00,63.6,63.65,63.33,63.53,815006.0,57.8291,57.8746,57.5836,57.7655,815006.0
2021-03-24 11:40:00,63.55,63.73,63.35,63.36,669544.0,57.7837,57.9473,57.6018,57.6109,669544.0
2021-03-24 11:50:00,63.36,63.38,63.05,63.24,866534.0,57.6109,57.6291,57.329,57.5018,866534.0
2021-03-24 12:00:00,63.24,63.45,63.22,63.38,544762.0,57.5018,57.6927,57.4836,57.6291,544762.0
2021-03-24 12:10:00,63.38,63.47,63.28,63.42,627642.0,57.6291,57.7109,57.5382,57.6655,627642.0
2021-03-24 12:20:00,63.43,63.74,63.21,63.37,2597930.0,57.6746,57.9564,57.4745,57.62,2597930.0
2021-03-24 12:30:00,63.36,63.39,63.15,63.31,687409.0,57.6109,57.6382,57.42,57.5654,687409.0
2021-03-24 12:40:00,63.31,63.36,63.02,63.08,690527.0,57.5654,57.6109,57.3018,57.3563,690527.0
2021-03-24 12:50:00,63.09,63.31,63.06,63.3,514920.0,57.3654,57.5654,57.3381,57.5564,514920.0
2021-03-24 13:00:00,63.3,63.31,63.07,63.15,666518.0,57.5564,57.5654,57.3472,57.42,666518.0
2021-03-24 13:10:00,63.15,63.22,62.83,63.22,1459504.0,57.42,57.4836,57.129,57.4836,1459504.0
2021-03-24 13:20:00,63.22,63.31,63.12,63.13,632024.0,57.4836,57.5654,57.3927,57.4018,632024.0
2021-03-24 13:30:00,63.13,63.35,63.03,63.29,704202.0,57.4018,57.6018,57.3109,57.5473,704202.0
2021-03-24 13:40:00,63.28,63.39,63.08,63.39,687256.0,57.5382,57.6382,57.3563,57.6382,687256.0
2021-03-24 13:50:00,63.39,63.58,63.34,63.53,794988.0,57.6382,57.8109,57.5927,57.7655,794988.0
2021-03-24 14:00:00,63.53,63.56,63.13,63.18,664081.0,57.7655,57.7928,57.4018,57.4472,664081.0
2021-03-24 14:10:00,63.17,63.29,63.13,63.23,569798.0,57.4381,57.5473,57.4018,57.4927,569798.0
2021-03-24 14:20:00,63.22,63.28,62.88,62.9,763396.0,57.4836,57.5382,57.1745,57.1926,763396.0
2021-03-24 14:30:00,62.9,62.91,62.59,62.62,1044727.0,57.1926,57.2017,56.9108,56.9381,1044727.0
2021-03-24 14:40:00,62.62,62.79,62.56,62.76,585994.0,56.9381,57.0926,56.8835,57.0653,585994.0
2021-03-24 14:50:00,62.76,62.82,62.41,62.45,808334.0,57.0653,57.1199,56.7471,56.7835,808334.0
2021-03-24 15:00:00,62.45,62.67,62.41,62.64,687993.0,56.7835,56.9835,56.7471,56.9562,687993.0
2021-03-24 15:10:00,62.64,62.76,62.55,62.7,614258.0,56.9562,57.0653,56.8744,57.0108,614258.0
2021-03-24 15:20:00,62.7,62.7,62.46,62.47,815539.0,57.0108,57.0108,56.7926,56.8017,815539.0
2021-03-24 15:30:00,62.48,62.63,62.46,62.55,960109.0,56.8108,56.9471,56.7926,56.8744,960109.0
2021-03-24 15:40:00,62.56,62.7,62.46,62.5,1152598.0,56.8835,57.0108,56.7926,56.8289,1152598.0
2021-03-24 15:50:00,62.5,62.5,61.99,62.01,3292452.0,56.8289,56.8289,56.3652,56.3834,3292452.0
2021-03-25 09:30:00,61.7,62.08,61.07,61.95,2378986.0,56.1015,56.4471,55.5287,56.3288,2378986.0
2021-03-25 09:40:00,61.95,62.2,61.57,61.72,1118638.0,56.3288,56.5562,55.9833,56.1197,1118638.0
2021-03-25 09:50:00,61.71,61.82,61.36,61.8,1083636.0,56.1106,56.2106,55.7924,56.1925,1083636.0
2021-03-25 10:00:00,61.8,62.15,61.62,62.05,1060685.0,56.1925,56.5107,56.0288,56.4198,1060685.0
2021-03-25 10:10:00,62.06,62.13,61.7,61.96,677149.0,56.4289,56.4925,56.1015,56.3379,677149.0
2021-03-25 10:20:00,61.95,62.15,61.89,61.98,523684.0,56.3288,56.5107,56.2743,56.3561,523684.0
2021-03-25 10:30:00,61.97,61.98,61.7,61.71,508168.0,56.347,56.3561,56.1015,56.1106,508168.0
2021-03-25 10:40:00,61.72,61.77,61.58,61.58,635252.0,56.1197,56.1652,55.9924,55.9924,635252.0
2021-03-25 10:50:00,61.58,61.59,61.12,61.37,702889.0,55.9924,56.0015,55.5742,55.8015,702889.0
2021-03-25 11:00:00,61.37,61.4,61.01,61.02,834258.0,55.8015,55.8288,55.4741,55.4832,834258.0
2021-03-25 11:10:00,61.02,61.3,60.97,61.14,692789.0,55.4832,55.7378,55.4378,55.5923,692789.0
2021-03-25 11:20:00,61.14,61.36,61.03,61.28,614075.0,55.5923,55.7924,55.4923,55.7196,614075.0
2021-03-25 11:30:00,61.27,61.73,61.24,61.5,675030.0,55.7105,56.1288,55.6833,55.9197,675030.0
2021-03-25 11:40:00,61.5,61.52,61.12,61.15,664484.0,55.9197,55.9379,55.5742,55.6014,664484.0
2021-03-25 11:50:00,61.14,61.53,61.1,61.49,553133.0,55.5923,55.947,55.556,55.9106,553133.0
2021-03-25 12:00:00,61.49,61.71,61.44,61.68,557566.0,55.9106,56.1106,55.8651,56.0833,557566.0
2021-03-25 12:10:00,61.68,61.82,61.53,61.71,485673.0,56.0833,56.2106,55.947,56.1106,485673.0
2021-03-25 12:20:00,61.7,61.97,61.65,61.96,503379.0,56.1015,56.347,56.0561,56.3379,503379.0
2021-03-25 12:30:00,61.96,61.98,61.71,61.82,373059.0,56.3379,56.3561,56.1106,56.2106,373059.0
2021-03-25 12:40:00,61.82,62.04,61.67,62.02,336078.0,56.2106,56.4107,56.0743,56.3925,336078.0
2021-03-25 12:50:00,62.02,62.05,61.85,61.87,302255.0,56.3925,56.4198,56.2379,56.2561,302255.0
2021-03-25 13:00:00,61.88,61.9,61.63,61.82,433244.0,56.2652,56.2834,56.0379,56.2106,433244.0
2021-03-25 13:10:00,61.82,62.14,61.81,62.05,453228.0,56.2106,56.5016,56.2015,56.4198,453228.0
2021-03-25 13:20:00,62.05,62.13,62.0,62.09,346742.0,56.4198,56.4925,56.3743,56.4561,346742.0
2021-03-25 13:30:00,62.11,62.23,61.98,62.15,568355.0,56.4743,56.5834,56.3561,56.5107,568355.0
2021-03-25 13:40:00,62.14,62.44,62.12,62.19,594082.0,56.5016,56.7744,56.4834,56.5471,594082.0
2021-03-25 13:50:00,62.19,62.25,61.91,61.94,561538.0,56.5471,56.6016,56.2925,56.3198,561538.0
2021-03-25 14:00:00,61.94,61.96,61.77,61.79,407371.0,56.3198,56.3379,56.1652,56.1834,407371.0
2021-03-25 14:10:00,61.78,61.89,61.72,61.85,312569.0,56.1743,56.2743,56.1197,56.2379,312569.0
2021-03-25 14:20:00,61.84,61.87,61.57,61.58,402198.0,56.2288,56.2561,55.9833,55.9924,402198.0
2021-03-25 14:30:00,61.58,61.97,61.54,61.91,467603.0,55.9924,56.347,55.956,56.2925,467603.0
2021-03-25 14:40:00,61.91,62.1,61.9,62.02,314343.0,56.2925,56.4652,56.2834,56.3925,314343.0
2021-03-25 14:50:00,62.02,62.3,61.95,62.23,355299.0,56.3925,56.6471,56.3288,56.5834,355299.0
2021-03-25 15:00:00,62.23,62.32,62.13,62.17,673673.0,56.5834,56.6653,56.4925,56.5289,673673.0
2021-03-25 15:10:00,62.18,62.26,62.08,62.16,609044.0,56.538,56.6107,56.4471,56.5198,609044.0
2021-03-25 15:20:00,62.15,62.2,62.05,62.15,494497.0,56.5107,56.5562,56.4198,56.5107,494497.0
2021-03-25 15:30:00,62.15,62.32,62.04,62.3,561294.0,56.5107,56.6653,56.4107,56.6471,561294.0
2021-03-25 15:40:00,62.3,62.4,62.17,62.19,525540.0,56.6471,56.738,56.5289,56.5471,525540.0
2021-03-25 15:50:00,62.19,62.39,61.97,62.01,2134450.0,56.5471,56.7289,56.347,56.3834,2134450.0
2021-03-26 09:30:00,61.79,62.32,61.77,62.14,1222583.0,56.1834,56.6653,56.1652,56.5016,1222583.0
2021-03-26 09:40:00,62.12,62.41,62.1,62.36,500056.0,56.4834,56.7471,56.4652,56.7016,500056.0
2021-03-26 09:50:00,62.35,62.64,62.25,62.58,574990.0,56.6926,56.9562,56.6016,56.9017,574990.0
2021-03-26 10:00:00,62.59,63.16,62.58,63.1,1164396.0,56.9108,57.4291,56.9017,57.3745,1164396.0
2021-03-26 10:10:00,63.09,63.21,62.96,63.15,756019.0,57.3654,57.4745,57.2472,57.42,756019.0
2021-03-26 10:20:00,63.15,63.31,63.09,63.22,672618.0,57.42,57.5654,57.3654,57.4836,672618.0
2021-03-26 10:30:00,63.23,63.51,63.22,63.46,539400.0,57.4927,57.7473,57.4836,57.7018,539400.0
2021-03-26 10:40:00,63.47,63.59,63.36,63.37,611493.0,57.7109,57.82,57.6109,57.62,611493.0
2021-03-26 10:50:00,63.36,63.47,63.25,63.31,528706.0,57.6109,57.7109,57.5109,57.5654,528706.0
2021-03-26 11:00:00,63.32,63.42,63.2,63.25,478709.0,57.5745,57.6655,57.4654,57.5109,478709.0
2021-03-26 11:10:00,63.25,63.35,63.07,63.31,435638.0,57.5109,57.6018,57.3472,57.5654,435638.0
2021-03-26 11:20:00,63.31,63.34,63.03,63.19,528056.0,57.5654,57.5927,57.3109,57.4563,528056.0
2021-03-26 11:30:00,63.2,63.6,63.19,63.59,439495.0,57.4654,57.8291,57.4563,57.82,439495.0
2021-03-26 11:40:00,63.59,63.68,63.51,63.65,460937.0,57.82,57.9019,57.7473,57.8746,460937.0
2021-03-26 11:50:00,63.64,63.68,63.56,63.66,353099.0,57.8655,57.9019,57.7928,57.8837,353099.0
2021-03-26 12:00:00,63.66,63.8,63.54,63.73,486888.0,57.8837,58.011,57.7746,57.9473,486888.0
2021-03-26 12:10:00,63.73,63.88,63.66,63.82,561719.0,57.9473,58.0837,57.8837,58.0292,561719.0
2021-03-26 12:20:00,63.83,63.85,63.67,63.76,347221.0,58.0383,58.0564,57.8928,57.9746,347221.0
2021-03-26 12:30:00,63.76,63.96,63.74,63.92,594807.0,57.9746,58.1565,57.9564,58.1201,594807.0
2021-03-26 12:40:00,63.91,64.05,63.85,64.02,579275.0,58.111,58.2383,58.0564,58.211,579275.0
2021-03-26 12:50:00,64.03,64.04,63.86,63.91,335895.0,58.2201,58.2292,58.0655,58.111,335895.0
2021-03-26 13:00:00,63.9,64.09,63.9,64.0,376957.0,58.1019,58.2747,58.1019,58.1928,376957.0
2021-03-26 13:10:00,63.99,64.09,63.88,63.94,470703.0,58.1837,58.2747,58.0837,58.1383,470703.0
2021-03-26 13:20:00,63.94,64.12,63.92,64.04,308133.0,58.1383,58.3019,58.1201,58.2292,308133.0
2021-03-26 13:30:00,64.05,64.08,63.83,63.85,362060.0,58.2383,58.2656,58.0383,58.0564,362060.0
2021-03-26 13:40:00,63.86,63.89,63.4,63.45,614660.0,58.0655,58.0928,57.6473,57.6927,614660.0
2021-03-26 13:50:00,63.45,63.73,63.4,63.69,455929.0,57.6927,57.9473,57.6473,57.911,455929.0
2021-03-26 14:00:00,63.69,63.7,63.31,63.36,550157.0,57.911,57.9201,57.5654,57.6109,550157.0
2021-03-26 14:10:00,63.36,63.39,62.99,63.07,714077.0,57.6109,57.6382,57.2745,57.3472,714077.0
2021-03-26 14:20:00,63.06,63.31,63.0,63.29,628646.0,57.3381,57.5654,57.2836,57.5473,628646.0
2021-03-26 14:30:00,63.28,63.41,63.17,63.36,589175.0,57.5382,57.6564,57.4381,57.6109,589175.0
2021-03-26 14:40:00,63.35,63.4,63.12,63.13,484719.0,57.6018,57.6473,57.3927,57.4018,484719.0
2021-03-26 14:50:00,63.13,63.73,63.1,63.71,612624.0,57.4018,57.9473,57.3745,57.9291,612624.0
2021-03-26 15:00:00,63.71,63.92,63.7,63.82,608724.0,57.9291,58.1201,57.9201,58.0292,608724.0
2021-03-26 15:10:00,63.82,64.08,63.74,64.07,532409.0,58.0292,58.2656,57.9564,58.2565,532409.0
2021-03-26 15:20:00,64.07,64.22,63.93,64.22,895525.0,58.2565,58.3929,58.1292,58.3929,895525.0
2021-03-26 15:30:00,64.21,64.51,64.21,64.34,1149028.0,58.3838,58.6566,58.3838,58.502,1149028.0
2021-03-26 15:40:00,64.35,64.42,64.16,64.29,893590.0,58.5111,58.5747,58.3383,58.4565,893590.0
2021-03-26 15:50:00,64.3,64.97,64.26,64.88,3693265.0,58.4656,59.0748,58.4292,58.993,3693265.0
2021-03-29 09:30:00,64.08,64.57,63.81,64.45,1347196.0,58.2656,58.7111,58.0201,58.602,1347196.0
2021-03-29 09:40:00,64.44,64.45,63.95,64.0,682107.0,58.5929,58.602,58.1474,58.1928,682107.0
2021-03-29 09:50:00,64.02,64.02,63.71,63.74,498136.0,58.211,58.211,57.9291,57.9564,498136.0
2021-03-29 10:00:00,63.74,63.94,63.61,63.79,605316.0,57.9564,58.1383,57.8382,58.0019,605316.0
2021-03-29 10:10:00,63.79,64.29,63.77,64.24,509622.0,58.0019,58.4565,57.9837,58.4111,509622.0
2021-03-29 10:20:00,64.25,64.3,64.02,64.09,587547.0,58.4202,58.4656,58.211,58.2747,587547.0
2021-03-29 10:30:00,64.08,64.36,64.04,64.3,439642.0,58.2656,58.5202,58.2292,58.4656,439642.0
2021-03-29 10:40:00,64.3,64.45,64.15,64.18,389037.0,58.4656,58.602,58.3292,58.3565,389037.0
2021-03-29 10:50:00,64.17,64.38,64.14,64.19,367226.0,58.3474,58.5384,58.3201,58.3656,367226.0
2021-03-29 11:00:00,64.18,64.18,63.97,64.11,335290.0,58.3565,58.3565,58.1656,58.2929,335290.0
2021-03-29 11:10:00,64.12,64.18,63.85,63.9,375520.0,58.3019,58.3565,58.0564,58.1019,375520.0
2021-03-29 11:20:00,63.9,64.23,63.83,64.21,340006.0,58.1019,58.402,58.0383,58.3838,340006.0
2021-03-29 11:30:00,64.22,64.24,64.03,64.08,611043.0,58.3929,58.4111,58.2201,58.2656,611043.0
2021-03-29 11:40:00,64.08,64.29,64.05,64.18,283318.0,58.2656,58.4565,58.2383,58.3565,283318.0
2021-03-29 11:50:00,64.18,64.41,64.11,64.27,398932.0,58.3565,58.5656,58.2929,58.4383,398932.0
2021-03-29 12:00:00,64.27,64.32,64.11,64.2,390191.0,58.4383,58.4838,58.2929,58.3747,390191.0
2021-03-29 12:10:00,64.19,64.21,64.1,64.21,255670.0,58.3656,58.3838,58.2838,58.3838,255670.0
2021-03-29 12:20:00,64.22,64.39,64.16,64.36,200671.0,58.3929,58.5474,58.3383,58.5202,200671.0
2021-03-29 12:30:00,64.37,64.8,64.28,64.74,718664.0,58.5293,58.9202,58.4474,58.8657,718664.0
2021-03-29 12:40:00,64.75,64.98,64.72,64.75,422135.0,58.8748,59.0839,58.8475,58.8748,422135.0
2021-03-29 12:50:00,64.75,64.98,64.64,64.95,488473.0,58.8748,59.0839,58.7748,59.0566,488473.0
2021-03-29 13:00:00,64.95,65.1,64.94,64.99,611412.0,59.0566,59.193,59.0475,59.093,611412.0
2021-03-29 13:10:00,64.99,65.13,64.94,64.98,336114.0,59.093,59.2203,59.0475,59.0839,336114.0
2021-03-29 13:20:00,64.99,65.03,64.86,64.88,216678.0,59.093,59.1294,58.9748,58.993,216678.0
2021-03-29 13:30:00,64.87,65.12,64.79,64.86,307140.0,58.9839,59.2112,58.9112,58.9748,307140.0
2021-03-29 13:40:00,64.87,65.09,64.83,64.95,315272.0,58.9839,59.1839,58.9475,59.0566,315272.0
2021-03-29 13:50:00,64.96,65.04,64.65,64.7,272994.0,59.0657,59.1385,58.7839,58.8293,272994.0
2021-03-29 14:00:00,64.71,64.73,64.55,64.59,261367.0,58.8384,58.8566,58.6929,58.7293,261367.0
2021-03-29 14:10:00,64.59,64.64,64.41,64.43,353651.0,58.7293,58.7748,58.5656,58.5838,353651.0
2021-03-29 14:20:00,64.43,64.52,64.35,64.38,324751.0,58.5838,58.6657,58.5111,58.5384,324751.0
2021-03-29 14:30:00,64.38,64.41,64.16,64.18,359317.0,58.5384,58.5656,58.3383,58.3565,359317.0
2021-03-29 14:40:00,64.18,64.33,64.08,64.19,375455.0,58.3565,58.4929,58.2656,58.3656,375455.0
2021-03-29 14:50:00,64.19,64.28,64.02,64.12,317614.0,58.3656,58.4474,58.211,58.3019,317614.0
2021-03-29 15:00:00,64.12,64.32,64.11,64.16,377421.0,58.3019,58.4838,58.2929,58.3383,377421.0
2021-03-29 15:10:00,64.16,64.3,64.11,64.21,649193.0,58.3383,58.4656,58.2929,58.3838,649193.0
2021-03-29 15:20:00,64.21,64.39,64.15,64.28,463186.0,58.3838,58.5474,58.3292,58.4474,463186.0
2021-03-29 15:30:00,64.28,64.44,64.25,64.44,393850.0,58.4474,58.5929,58.4202,58.5929,393850.0
2021-03-29 15:40:00,64.44,64.45,64.19,64.29,562483.0,58.5929,58.602,58.3656,58.4565,562483.0
2021-03-29 15:50:00,64.29,64.57,64.27,64.51,1688321.0,58.4565,58.7111,58.4383,58.6566,1688321.0
2021-03-30 09:30:00,63.77,64.0,63.23,63.4,1429598.0,57.9837,58.1928,57.4927,57.6473,1429598.0
2021-03-30 09:40:00,63.38,63.62,63.25,63.62,525280.0,57.6291,57.8473,57.5109,57.8473,525280.0
2021-03-30 09:50:00,63.63,63.76,63.57,63.72,631437.0,57.8564,57.9746,57.8019,57.9382,631437.0
2021-03-30 10:00:00,63.72,63.72,63.37,63.5,594370.0,57.9382,57.9382,57.62,57.7382,594370.0
2021-03-30 10:10:00,63.5,63.55,63.28,63.31,587080.0,57.7382,57.7837,57.5382,57.5654,587080.0
2021-03-30 10:20:00,63.31,63.32,63.15,63.29,545888.0,57.5654,57.5745,57.42,57.5473,545888.0
2021-03-30 10:30:00,63.28,63.54,63.24,63.51,389721.0,57.5382,57.7746,57.5018,57.7473,389721.0
2021-03-30 10:40:00,63.51,63.84,63.5,63.76,414644.0,57.7473,58.0474,57.7382,57.9746,414644.0
2021-03-30 10:50:00,63.76,63.78,63.6,63.73,372826.0,57.9746,57.9928,57.8291,57.9473,372826.0
2021-03-30 11:00:00,63.73,63.78,63.59,63.7,257638.0,57.9473,57.9928,57.82,57.9201,257638.0
2021-03-30 11:10:00,63.69,63.76,63.56,63.68,343078.0,57.911,57.9746,57.7928,57.9019,343078.0
2021-03-30 11:20:00,63.68,63.69,63.46,63.52,305803.0,57.9019,57.911,57.7018,57.7564,305803.0
2021-03-30 11:30:00,63.53,63.67,63.51,63.61,319174.0,57.7655,57.8928,57.7473,57.8382,319174.0
2021-03-30 11:40:00,63.62,63.69,63.47,63.55,389190.0,57.8473,57.911,57.7109,57.7837,389190.0
2021-03-30 11:50:00,63.56,63.57,63.45,63.49,231378.0,57.7928,57.8019,57.6927,57.7291,231378.0
2021-03-30 12:00:00,63.48,63.54,63.4,63.43,291150.0,57.72,57.7746,57.6473,57.6746,291150.0
2021-03-30 12:10:00,63.43,63.49,63.38,63.44,257897.0,57.6746,57.7291,57.6291,57.6836,257897.0
2021-03-30 12:20:00,63.43,63.57,63.38,63.55,201801.0,57.6746,57.8019,57.6291,57.7837,201801.0
2021-03-30 12:30:00,63.55,63.58,63.45,63.57,159314.0,57.7837,57.8109,57.6927,57.8019,159314.0
2021-03-30 12:40:00,63.57,63.58,63.48,63.56,170014.0,57.8019,57.8109,57.72,57.7928,170014.0
2021-03-30 12:50:00,63.55,63.63,63.46,63.55,187679.0,57.7837,57.8564,57.7018,57.7837,187679.0
2021-03-30 13:00:00,63.55,63.56,63.44,63.51,194994.0,57.7837,57.7928,57.6836,57.7473,194994.0
2021-03-30 13:10:00,63.51,63.64,63.49,63.63,176891.0,57.7473,57.8655,57.7291,57.8564,176891.0
2021-03-30 13:20:00,63.63,63.87,63.62,63.83,348055.0,57.8564,58.0746,57.8473,58.0383,348055.0
2021-03-30 13:30:00,63.82,63.84,63.72,63.84,280246.0,58.0292,58.0474,57.9382,58.0474,280246.0
2021-03-30 13:40:00,63.84,63.84,63.7,63.74,135942.0,58.0474,58.0474,57.9201,57.9564,135942.0
2021-03-30 13:50:00,63.74,63.77,63.64,63.64,147234.0,57.9564,57.9837,57.8655,57.8655,147234.0
2021-03-30 14:00:00,63.64,63.79,63.57,63.74,195585.0,57.8655,58.0019,57.8019,57.9564,195585.0
2021-03-30 14:10:00,63.73,63.73,63.59,63.61,232088.0,57.9473,57.9473,57.82,57.8382,232088.0
2021-03-30 14:20:00,63.61,63.65,63.48,63.58,267228.0,57.8382,57.8746,57.72,57.8109,267228.0
2021-03-30 14:30:00,63.57,63.73,63.55,63.65,226208.0,57.8019,57.9473,57.7837,57.8746,226208.0
2021-03-30 14:40:00,63.65,63.7,63.58,63.65,176149.0,57.8746,57.9201,57.8109,57.8746,176149.0
2021-03-30 14:50:00,63.65,63.82,63.64,63.77,208136.0,57.8746,58.0292,57.8655,57.9837,208136.0
2021-03-30 15:00:00,63.77,63.89,63.73,63.85,270170.0,57.9837,58.0928,57.9473,58.0564,270170.0
2021-03-30 15:10:00,63.86,63.88,63.75,63.76,230085.0,58.0655,58.0837,57.9655,57.9746,230085.0
2021-03-30 15:20:00,63.76,63.79,63.68,63.73,340619.0,57.9746,58.0019,57.9019,57.9473,340619.0
2021-03-30 15:30:00,63.73,63.89,63.72,63.74,377137.0,57.9473,58.0928,57.9382,57.9564,377137.0
2021-03-30 15:40:00,63.75,63.85,63.7,63.72,329357.0,57.9655,58.0564,57.9201,57.9382,329357.0
2021-03-30 15:50:00,63.72,63.81,63.39,63.79,1829320.0,57.9382,58.0201,57.6382,58.0019,1829320.0
2021-03-31 09:30:00,64.01,64.23,63.86,63.9,935127.0,58.2019,58.402,58.0655,58.1019,935127.0
2021-03-31 09:40:00,63.9,64.09,63.58,63.85,1095976.0,58.1019,58.2747,57.8109,58.0564,1095976.0
2021-03-31 09:50:00,63.83,64.06,63.78,63.88,596900.0,58.0383,58.2474,57.9928,58.0837,596900.0
2021-03-31 10:00:00,63.88,64.1,63.88,64.06,586791.0,58.0837,58.2838,58.0837,58.2474,586791.0
2021-03-31 10:10:00,64.07,64.09,63.75,63.82,453699.0,58.2565,58.2747,57.9655,58.0292,453699.0
2021-03-31 10:20:00,63.82,63.92,63.62,63.65,441527.0,58.0292,58.1201,57.8473,57.8746,441527.0
2021-03-31 10:30:00,63.65,63.85,63.65,63.8,380675.0,57.8746,58.0564,57.8746,58.011,380675.0
2021-03-31 10:40:00,63.8,63.95,63.8,63.82,339097.0,58.011,58.1474,58.011,58.0292,339097.0
2021-03-31 10:50:00,63.82,64.09,63.81,64.08,384009.0,58.0292,58.2747,58.0201,58.2656,384009.0
2021-03-31 11:00:00,64.08,64.36,64.07,64.25,594393.0,58.2656,58.5202,58.2565,58.4202,594393.0
2021-03-31 11:10:00,64.25,64.49,64.24,64.26,456184.0,58.4202,58.6384,58.4111,58.4292,456184.0
2021-03-31 11:20:00,64.25,64.27,63.98,64.0,423770.0,58.4202,58.4383,58.1747,58.1928,423770.0
2021-03-31 11:30:00,64.0,64.05,63.88,64.0,416800.0,58.1928,58.2383,58.0837,58.1928,416800.0
2021-03-31 11:40:00,63.99,64.03,63.88,63.99,354110.0,58.1837,58.2201,58.0837,58.1837,354110.0
2021-03-31 11:50:00,64.0,64.01,63.81,63.9,581940.0,58.1928,58.2019,58.0201,58.1019,581940.0
2021-03-31 12:00:00,63.9,64.11,63.83,63.84,579835.0,58.1019,58.2929,58.0383,58.0474,579835.0
2021-03-31 12:10:00,63.83,64.13,63.81,64.04,452932.0,58.0383,58.311,58.0201,58.2292,452932.0
2021-03-31 12:20:00,64.05,64.17,64.02,64.08,411799.0,58.2383,58.3474,58.211,58.2656,411799.0
2021-03-31 12:30:00,64.09,64.13,63.97,64.01,408129.0,58.2747,58.311,58.1656,58.2019,408129.0
2021-03-31 12:40:00,64.01,64.04,63.83,63.87,428547.0,58.2019,58.2292,58.0383,58.0746,428547.0
2021-03-31 12:50:00,63.86,64.02,63.81,64.0,395960.0,58.0655,58.211,58.0201,58.1928,395960.0
2021-03-31 13:00:00,64.0,64.15,63.99,64.09,400489.0,58.1928,58.3292,58.1837,58.2747,400489.0
2021-03-31 13:10:00,64.09,64.24,64.09,64.23,620150.0,58.2747,58.4111,58.2747,58.402,620150.0
2021-03-31 13:20:00,64.23,64.34,64.2,64.3,415835.0,58.402,58.502,58.3747,58.4656,415835.0
2021-03-31 13:30:00,64.29,64.31,64.03,64.1,632348.0,58.4565,58.4747,58.2201,58.2838,632348.0
2021-03-31 13:40:00,64.09,64.26,64.07,64.26,422596.0,58.2747,58.4292,58.2565,58.4292,422596.0
2021-03-31 13:50:00,64.26,64.38,64.25,64.28,407962.0,58.4292,58.5384,58.4202,58.4474,407962.0
2021-03-31 14:00:00,64.28,64.33,64.08,64.08,452443.0,58.4474,58.4929,58.2656,58.2656,452443.0
2021-03-31 14:10:00,64.09,64.26,64.08,64.19,331994.0,58.2747,58.4292,58.2656,58.3656,331994.0
2021-03-31 14:20:00,64.19,64.38,64.18,64.34,408584.0,58.3656,58.5384,58.3565,58.502,408584.0
2021-03-31 14:30:00,64.35,64.4,64.26,64.27,325651.0,58.5111,58.5565,58.4292,58.4383,325651.0
2021-03-31 14:40:00,64.26,64.27,64.08,64.09,394051.0,58.4292,58.4383,58.2656,58.2747,394051.0
2021-03-31 14:50:00,64.09,64.24,64.05,64.08,403691.0,58.2747,58.4111,58.2383,58.2656,403691.0
2021-03-31 15:00:00,64.07,64.19,64.04,64.18,490440.0,58.2565,58.3656,58.2292,58.3565,490440.0
2021-03-31 15:10:00,64.18,64.35,64.16,64.28,522141.0,58.3565,58.5111,58.3383,58.4474,522141.0
2021-03-31 15:20:00,64.28,64.36,64.2,64.26,476537.0,58.4474,58.5202,58.3747,58.4292,476537.0
2021-03-31 15:30:00,64.25,64.34,64.19,64.24,494604.0,58.4202,58.502,58.3656,58.4111,494604.0
2021-03-31 15:40:00,64.24,64.26,64.13,64.16,696722.0,58.4111,58.4292,58.311,58.3383,696722.0
2021-03-31 15:50:00,64.16,64.3,63.88,64.01,3415161.0,58.3383,58.4656,58.0837,58.2019,3415161.0
2021-04-01 09:30:00,64.73,64.89,64.3,64.55,2063398.0,58.8566,59.0021,58.4656,58.6929,2063398.0
2021-04-01 09:40:00,64.55,64.68,64.11,64.27,993523.0,58.6929,58.8111,58.2929,58.4383,993523.0
2021-04-01 09:50:00,64.27,64.35,64.01,64.07,600615.0,58.4383,58.5111,58.2019,58.2565,600615.0
2021-04-01 10:00:00,64.06,64.28,63.91,64.0,1029755.0,58.2474,58.4474,58.111,58.1928,1029755.0
2021-04-01 10:10:00,64.01,64.03,63.74,63.76,646131.0,58.2019,58.2201,57.9564,57.9746,646131.0
2021-04-01 10:20:00,63.76,63.79,63.57,63.73,729784.0,57.9746,58.0019,57.8019,57.9473,729784.0
2021-04-01 10:30:00,63.74,63.92,63.72,63.83,469478.0,57.9564,58.1201,57.9382,58.0383,469478.0
2021-04-01 10:40:00,63.83,64.02,63.82,63.95,306834.0,58.0383,58.211,58.0292,58.1474,306834.0
2021-04-01 10:50:00,63.95,64.12,63.94,64.12,557241.0,58.1474,58.3019,58.1383,58.3019,557241.0
2021-04-01 11:00:00,64.11,64.22,63.97,64.0,508936.0,58.2929,58.3929,58.1656,58.1928,508936.0
2021-04-01 11:10:00,64.0,64.05,63.91,64.0,378849.0,58.1928,58.2383,58.111,58.1928,378849.0
2021-04-01 11:20:00,64.0,64.29,63.98,64.08,675973.0,58.1928,58.4565,58.1747,58.2656,675973.0
2021-04-01 11:30:00,64.07,64.13,63.8,63.86,629184.0,58.2565,58.311,58.011,58.0655,629184.0
2021-04-01 11:40:00,63.86,63.86,63.64,63.68,473649.0,58.0655,58.0655,57.8655,57.9019,473649.0
2021-04-01 11:50:00,63.68,63.88,63.65,63.83,360053.0,57.9019,58.0837,57.8746,58.0383,360053.0
2021-04-01 12:00:00,63.83,64.14,63.82,64.0,392457.0,58.0383,58.3201,58.0292,58.1928,392457.0
2021-04-01 12:10:00,64.0,64.04,63.94,64.0,520165.0,58.1928,58.2292,58.1383,58.1928,520165.0
2021-04-01 12:20:00,64.0,64.05,63.97,63.99,246305.0,58.1928,58.2383,58.1656,58.1837,246305.0
2021-04-01 12:30:00,63.99,64.08,63.92,63.99,319887.0,58.1837,58.2656,58.1201,58.1837,319887.0
2021-04-01 12:40:00,63.99,64.02,63.91,63.93,243871.0,58.1837,58.211,58.111,58.1292,243871.0
2021-04-01 12:50:00,63.92,64.04,63.87,64.01,238045.0,58.1201,58.2292,58.0746,58.2019,238045.0
2021-04-01 13:00:00,64.02,64.05,63.99,64.02,197322.0,58.211,58.2383,58.1837,58.211,197322.0
2021-04-01 13:10:00,64.02,64.05,63.9,63.95,283929.0,58.211,58.2383,58.1019,58.1474,283929.0
2021-04-01 13:20:00,63.95,63.99,63.86,63.88,287121.0,58.1474,58.1837,58.0655,58.0837,287121.0
2021-04-01 13:30:00,63.88,64.01,63.87,63.96,264770.0,58.0837,58.2019,58.0746,58.1565,264770.0
2021-04-01 13:40:00,63.96,63.97,63.84,63.85,262441.0,58.1565,58.1656,58.0474,58.0564,262441.0
2021-04-01 13:50:00,63.85,63.95,63.85,63.92,226885.0,58.0564,58.1474,58.0564,58.1201,226885.0
2021-04-01 14:00:00,63.92,63.96,63.87,63.91,226991.0,58.1201,58.1565,58.0746,58.111,226991.0
2021-04-01 14:10:00,63.91,64.06,63.91,64.01,247331.0,58.111,58.2474,58.111,58.2019,247331.0
2021-04-01 14:20:00,64.02,64.12,63.99,64.11,170184.0,58.211,58.3019,58.1837,58.2929,170184.0
2021-04-01 14:30:00,64.11,64.18,64.09,64.11,302091.0,58.2929,58.3565,58.2747,58.2929,302091.0
2021-04-01 14:40:00,64.11,64.14,64.02,64.06,337326.0,58.2929,58.3201,58.211,58.2474,337326.0
2021-04-01 14:50:00,64.06,64.2,64.06,64.17,371907.0,58.2474,58.3747,58.2474,58.3474,371907.0
2021-04-01 15:00:00,64.17,64.21,63.99,64.06,473935.0,58.3474,58.3838,58.1837,58.2474,473935.0
2021-04-01 15:10:00,64.07,64.19,64.07,64.13,268335.0,58.2565,58.3656,58.2565,58.311,268335.0
2021-04-01 15:20:00,64.14,64.16,64.05,64.08,336812.0,58.3201,58.3383,58.2383,58.2656,336812.0
2021-04-01 15:30:00,64.08,64.25,64.06,64.23,568185.0,58.2656,58.4202,58.2474,58.402,568185.0
2021-04-01 15:40:00,64.23,64.33,64.22,64.27,754806.0,58.402,58.4929,58.3929,58.4383,754806.0
2021-04-01 15:50:00,64.26,64.58,64.24,64.56,2412720.0,58.4292,58.7202,58.4111,58.702,2412720.0
2021-04-05 09:30:00,64.89,65.79,64.7,65.58,1977126.0,59.0021,59.8204,58.8293,59.6295,1977126.0
2021-04-05 09:40:00,65.59,65.69,65.2,65.21,998773.0,59.6386,59.7295,59.284,59.293,998773.0
2021-04-05 09:50:00,65.21,65.51,65.2,65.49,413770.0,59.293,59.5658,59.284,59.5476,413770.0
2021-04-05 10:00:00,65.5,65.68,65.41,65.52,449999.0,59.5567,59.7204,59.4749,59.5749,449999.0
2021-04-05 10:10:00,65.52,65.64,65.39,65.61,469900.0,59.5749,59.684,59.4567,59.6567,469900.0
2021-04-05 10:20:00,65.61,66.05,65.61,65.91,735002.0,59.6567,60.0568,59.6567,59.9295,735002.0
2021-04-05 10:30:00,65.91,66.0,65.61,65.68,452001.0,59.9295,60.0114,59.6567,59.7204,452001.0
2021-04-05 10:40:00,65.68,65.86,65.66,65.72,329537.0,59.7204,59.8841,59.7022,59.7568,329537.0
2021-04-05 10:50:00,65.72,65.87,65.54,65.76,316190.0,59.7568,59.8932,59.5931,59.7931,316190.0
2021-04-05 11:00:00,65.76,65.8,65.61,65.75,339389.0,59.7931,59.8295,59.6567,59.784,339389.0
2021-04-05 11:10:00,65.75,65.94,65.75,65.91,253114.0,59.784,59.9568,59.784,59.9295,253114.0
2021-04-05 11:20:00,65.91,65.95,65.8,65.89,233430.0,59.9295,59.9659,59.8295,59.9113,233430.0
2021-04-05 11:30:00,65.88,66.07,65.81,66.01,332217.0,59.9023,60.075,59.8386,60.0205,332217.0
2021-04-05 11:40:00,66.01,66.14,66.0,66.09,272567.0,60.0205,60.1387,60.0114,60.0932,272567.0
2021-04-05 11:50:00,66.1,66.21,66.04,66.09,370993.0,60.1023,60.2023,60.0477,60.0932,370993.0
2021-04-05 12:00:00,66.09,66.19,66.08,66.08,184918.0,60.0932,60.1841,60.0841,60.0841,184918.0
2021-04-05 12:10:00,66.08,66.15,66.04,66.14,185018.0,60.0841,60.1478,60.0477,60.1387,185018.0
2021-04-05 12:20:00,66.13,66.24,66.11,66.24,169136.0,60.1296,60.2296,60.1114,60.2296,169136.0
2021-04-05 12:30:00,66.23,66.27,66.16,66.26,226476.0,60.2205,60.2569,60.1568,60.2478,226476.0
2021-04-05 12:40:00,66.27,66.36,66.25,66.31,292438.0,60.2569,60.3387,60.2387,60.2932,292438.0
2021-04-05 12:50:00,66.31,66.33,66.15,66.21,276201.0,60.2932,60.3114,60.1478,60.2023,276201.0
2021-04-05 13:00:00,66.21,66.35,66.19,66.33,211642.0,60.2023,60.3296,60.1841,60.3114,211642.0
2021-04-05 13:10:00,66.33,66.4,66.28,66.35,278109.0,60.3114,60.3751,60.266,60.3296,278109.0
2021-04-05 13:20:00,66.34,66.35,66.19,66.25,282743.0,60.3205,60.3296,60.1841,60.2387,282743.0
2021-04-05 13:30:00,66.25,66.5,66.21,66.46,405659.0,60.2387,60.466,60.2023,60.4296,405659.0
2021-04-05 13:40:00,66.46,66.46,66.32,66.43,343077.0,60.4296,60.4296,60.3023,60.4023,343077.0
2021-04-05 13:50:00,66.43,66.48,66.4,66.45,290883.0,60.4023,60.4478,60.3751,60.4205,290883.0
2021-04-05 14:00:00,66.45,66.6,66.41,66.58,476581.0,60.4205,60.5569,60.3842,60.5387,476581.0
2021-04-05 14:10:00,66.58,66.67,66.52,66.63,404439.0,60.5387,60.6206,60.4842,60.5842,404439.0
2021-04-05 14:20:00,66.63,66.64,66.42,66.48,242685.0,60.5842,60.5933,60.3933,60.4478,242685.0
2021-04-05 14:30:00,66.48,66.66,66.47,66.65,289691.0,60.4478,60.6115,60.4387,60.6024,289691.0
2021-04-05 14:40:00,66.66,66.7,66.56,66.66,281298.0,60.6115,60.6478,60.5205,60.6115,281298.0
2021-04-05 14:50:00,66.67,66.74,66.59,66.68,366970.0,60.6206,60.6842,60.5478,60.6297,366970.0
2021-04-05 15:00:00,66.68,66.68,66.42,66.44,346075.0,60.6297,60.6297,60.3933,60.4114,346075.0
2021-04-05 15:10:00,66.45,66.63,66.42,66.63,332721.0,60.4205,60.5842,60.3933,60.5842,332721.0
2021-04-05 15:20:00,66.63,66.66,66.44,66.51,346342.0,60.5842,60.6115,60.4114,60.4751,346342.0
2021-04-05 15:30:00,66.51,66.65,66.49,66.61,568636.0,60.4751,60.6024,60.4569,60.566,568636.0
2021-04-05 15:40:00,66.62,66.69,66.58,66.65,695019.0,60.5751,60.6388,60.5387,60.6024,695019.0
2021-04-05 15:50:00,66.64,66.74,66.51,66.53,1898690.0,60.5933,60.6842,60.4751,60.4933,1898690.0
2021-04-06 09:30:00,66.06,66.25,65.7,66.0,1298379.0,60.0659,60.2387,59.7386,60.0114,1298379.0
2021-04-06 09:40:00,66.01,66.44,65.96,66.42,655410.0,60.0205,60.4114,59.975,60.3933,655410.0
2021-04-06 09:50:00,66.42,66.58,66.3,66.35,511982.0,60.3933,60.5387,60.2841,60.3296,511982.0
2021-04-06 10:00:00,66.34,66.44,66.09,66.09,309273.0,60.3205,60.4114,60.0932,60.0932,309273.0
2021-04-06 10:10:00,66.08,66.25,66.02,66.04,331078.0,60.0841,60.2387,60.0295,60.0477,331078.0
2021-04-06 10:20:00,66.04,66.26,66.01,66.12,243449.0,60.0477,60.2478,60.0205,60.1205,243449.0
2021-04-06 10:30:00,66.12,66.2,66.05,66.18,301156.0,60.1205,60.1932,60.0568,60.175,301156.0
2021-04-06 10:40:00,66.19,66.25,66.12,66.19,343303.0,60.1841,60.2387,60.1205,60.1841,343303.0
2021-04-06 10:50:00,66.2,66.31,66.17,66.19,239674.0,60.1932,60.2932,60.1659,60.1841,239674.0
2021-04-06 11:00:00,66.19,66.25,66.13,66.21,360385.0,60.1841,60.2387,60.1296,60.2023,360385.0
2021-04-06 11:10:00,66.21,66.32,66.16,66.17,359693.0,60.2023,60.3023,60.1568,60.1659,359693.0
2021-04-06 11:20:00,66.17,66.26,66.16,66.18,215702.0,60.1659,60.2478,60.1568,60.175,215702.0
2021-04-06 11:30:00,66.18,66.22,66.12,66.14,243068.0,60.175,60.2114,60.1205,60.1387,243068.0
2021-04-06 11:40:00,66.14,66.15,65.94,65.96,523917.0,60.1387,60.1478,59.9568,59.975,523917.0
2021-04-06 11:50:00,65.97,66.07,65.97,66.02,183440.0,59.9841,60.075,59.9841,60.0295,183440.0
2021-04-06 12:00:00,66.03,66.03,65.95,65.98,196631.0,60.0386,60.0386,59.9659,59.9932,196631.0
2021-04-06 12:10:00,65.98,66.0,65.85,65.86,259301.0,59.9932,60.0114,59.875,59.8841,259301.0
2021-04-06 12:20:00,65.86,65.89,65.78,65.84,276935.0,59.8841,59.9113,59.8113,59.8659,276935.0
2021-04-06 12:30:00,65.84,65.94,65.82,65.85,207576.0,59.8659,59.9568,59.8477,59.875,207576.0
2021-04-06 12:40:00,65.85,65.93,65.78,65.83,204493.0,59.875,59.9477,59.8113,59.8568,204493.0
2021-04-06 12:50:00,65.82,65.83,65.67,65.7,317600.0,59.8477,59.8568,59.7113,59.7386,317600.0
2021-04-06 13:00:00,65.7,65.71,65.3,65.32,571192.0,59.7386,59.7477,59.3749,59.3931,571192.0
2021-04-06 13:10:00,65.32,65.52,65.29,65.48,284724.0,59.3931,59.5749,59.3658,59.5385,284724.0
2021-04-06 13:20:00,65.48,65.49,65.29,65.36,302564.0,59.5385,59.5476,59.3658,59.4294,302564.0
2021-04-06 13:30:00,65.35,65.48,65.29,65.47,300029.0,59.4203,59.5385,59.3658,59.5295,300029.0
2021-04-06 13:40:00,65.46,65.59,65.43,65.56,360286.0,59.5204,59.6386,59.4931,59.6113,360286.0
2021-04-06 13:50:00,65.56,65.66,65.51,65.63,239173.0,59.6113,59.7022,59.5658,59.6749,239173.0
2021-04-06 14:00:00,65.63,65.64,65.55,65.59,230597.0,59.6749,59.684,59.6022,59.6386,230597.0
2021-04-06 14:10:00,65.6,65.81,65.58,65.75,486212.0,59.6477,59.8386,59.6295,59.784,486212.0
2021-04-06 14:20:00,65.75,65.89,65.69,65.86,249624.0,59.784,59.9113,59.7295,59.8841,249624.0
2021-04-06 14:30:00,65.87,65.87,65.67,65.7,203977.0,59.8932,59.8932,59.7113,59.7386,203977.0
2021-04-06 14:40:00,65.7,65.82,65.69,65.78,194440.0,59.7386,59.8477,59.7295,59.8113,194440.0
2021-04-06 14:50:00,65.77,65.78,65.64,65.71,231523.0,59.8022,59.8113,59.684,59.7477,231523.0
2021-04-06 15:00:00,65.7,65.75,65.6,65.62,301385.0,59.7386,59.784,59.6477,59.6658,301385.0
2021-04-06 15:10:00,65.63,65.69,65.57,65.62,472980.0,59.6749,59.7295,59.6204,59.6658,472980.0
2021-04-06 15:20:00,65.62,65.7,65.55,65.58,334331.0,59.6658,59.7386,59.6022,59.6295,334331.0
2021-04-06 15:30:00,65.59,65.65,65.52,65.53,422684.0,59.6386,59.6931,59.5749,59.584,422684.0
2021-04-06 15:40:00,65.53,65.61,65.51,65.54,323909.0,59.584,59.6567,59.5658,59.5931,323909.0
2021-04-06 15:50:00,65.54,65.59,65.32,65.57,2008402.0,59.5931,59.6386,59.3931,59.6204,2008402.0
2021-04-07 09:30:00,65.67,65.85,65.36,65.75,793161.0,59.7113,59.875,59.4294,59.784,793161.0
2021-04-07 09:40:00,65.76,65.97,65.6,65.91,506593.0,59.7931,59.9841,59.6477,59.9295,506593.0
2021-04-07 09:50:00,65.92,66.37,65.87,66.12,876924.0,59.9386,60.3478,59.8932,60.1205,876924.0
2021-04-07 10:00:00,66.12,66.32,66.07,66.24,609998.0,60.1205,60.3023,60.075,60.2296,609998.0
2021-04-07 10:10:00,66.23,66.57,66.2,66.48,618116.0,60.2205,60.5296,60.1932,60.4478,618116.0
2021-04-07 10:20:00,66.47,66.54,66.28,66.38,405357.0,60.4387,60.5024,60.266,60.3569,405357.0
2021-04-07 10:30:00,66.39,66.42,66.11,66.15,395746.0,60.366,60.3933,60.1114,60.1478,395746.0
2021-04-07 10:40:00,66.14,66.21,66.06,66.11,309882.0,60.1387,60.2023,60.0659,60.1114,309882.0
2021-04-07 10:50:00,66.1,66.11,65.92,65.96,283759.0,60.1023,60.1114,59.9386,59.975,283759.0
2021-04-07 11:00:00,65.97,66.05,65.9,65.97,270388.0,59.9841,60.0568,59.9204,59.9841,270388.0
2021-04-07 11:10:00,65.97,66.01,65.8,65.84,370990.0,59.9841,60.0205,59.8295,59.8659,370990.0
2021-04-07 11:20:00,65.84,65.9,65.72,65.77,303180.0,59.8659,59.9204,59.7568,59.8022,303180.0
2021-04-07 11:30:00,65.77,65.81,65.53,65.53,351749.0,59.8022,59.8386,59.584,59.584,351749.0
2021-04-07 11:40:00,65.53,65.73,65.5,65.7,498140.0,59.584,59.7659,59.5567,59.7386,498140.0
2021-04-07 11:50:00,65.7,65.89,65.68,65.88,271639.0,59.7386,59.9113,59.7204,59.9023,271639.0
2021-04-07 12:00:00,65.89,65.94,65.78,65.8,251052.0,59.9113,59.9568,59.8113,59.8295,251052.0
2021-04-07 12:10:00,65.79,65.8,65.57,65.58,192938.0,59.8204,59.8295,59.6204,59.6295,192938.0
2021-04-07 12:20:00,65.59,65.74,65.58,65.65,153114.0,59.6386,59.775,59.6295,59.6931,153114.0
2021-04-07 12:30:00,65.64,65.88,65.62,65.84,291916.0,59.684,59.9023,59.6658,59.8659,291916.0
2021-04-07 12:40:00,65.84,65.89,65.81,65.86,139942.0,59.8659,59.9113,59.8386,59.8841,139942.0
2021-04-07 12:50:00,65.85,65.91,65.81,65.86,224576.0,59.875,59.9295,59.8386,59.8841,224576.0
2021-04-07 13:00:00,65.86,65.93,65.79,65.86,264849.0,59.8841,59.9477,59.8204,59.8841,264849.0
2021-04-07 13:10:00,65.86,65.88,65.8,65.81,249646.0,59.8841,59.9023,59.8295,59.8386,249646.0
2021-04-07 13:20:00,65.81,65.85,65.75,65.84,185776.0,59.8386,59.875,59.784,59.8659,185776.0
2021-04-07 13:30:00,65.84,65.96,65.77,65.93,190316.0,59.8659,59.975,59.8022,59.9477,190316.0
2021-04-07 13:40:00,65.93,65.96,65.87,65.93,149501.0,59.9477,59.975,59.8932,59.9477,149501.0
2021-04-07 13:50:00,65.94,66.11,65.92,66.05,278807.0,59.9568,60.1114,59.9386,60.0568,278807.0
2021-04-07 14:00:00,66.04,66.11,65.96,66.09,280847.0,60.0477,60.1114,59.975,60.0932,280847.0
2021-04-07 14:10:00,66.09,66.25,66.08,66.23,258661.0,60.0932,60.2387,60.0841,60.2205,258661.0
2021-04-07 14:20:00,66.23,66.28,66.16,66.2,229076.0,60.2205,60.266,60.1568,60.1932,229076.0
2021-04-07 14:30:00,66.21,66.36,66.17,66.35,274259.0,60.2023,60.3387,60.1659,60.3296,274259.0
2021-04-07 14:40:00,66.35,66.48,66.35,66.44,231626.0,60.3296,60.4478,60.3296,60.4114,231626.0
2021-04-07 14:50:00,66.45,66.48,66.32,66.33,210955.0,60.4205,60.4478,60.3023,60.3114,210955.0
2021-04-07 15:00:00,66.33,66.45,66.33,66.35,265452.0,60.3114,60.4205,60.3114,60.3296,265452.0
2021-04-07 15:10:00,66.35,66.38,66.25,66.27,186233.0,60.3296,60.3569,60.2387,60.2569,186233.0
2021-04-07 15:20:00,66.27,66.33,66.23,66.28,250377.0,60.2569,60.3114,60.2205,60.266,250377.0
2021-04-07 15:30:00,66.27,66.3,66.05,66.21,352745.0,60.2569,60.2841,60.0568,60.2023,352745.0
2021-04-07 15:40:00,66.21,66.32,66.18,66.31,284716.0,60.2023,60.3023,60.175,60.2932,284716.0
2021-04-07 15:50:00,66.31,66.34,66.19,66.24,1031709.0,60.2932,60.3205,60.1841,60.2296,1031709.0
2021-04-08 09:30:00,66.96,67.29,66.69,66.73,1353558.0,60.8843,61.1843,60.6388,60.6751,1353558.0
2021-04-08 09:40:00,66.71,66.77,66.39,66.55,639348.0,60.6569,60.7115,60.366,60.5115,639348.0
2021-04-08 09:50:00,66.54,66.68,66.47,66.67,364839.0,60.5024,60.6297,60.4387,60.6206,364839.0
2021-04-08 10:00:00,66.67,66.74,66.55,66.69,405334.0,60.6206,60.6842,60.5115,60.6388,405334.0
2021-04-08 10:10:00,66.69,66.74,66.56,66.61,418129.0,60.6388,60.6842,60.5205,60.566,418129.0
2021-04-08 10:20:00,66.61,66.63,66.45,66.52,306330.0,60.566,60.5842,60.4205,60.4842,306330.0
2021-04-08 10:30:00,66.51,66.62,66.48,66.62,320375.0,60.4751,60.5751,60.4478,60.5751,320375.0
2021-04-08 10:40:00,66.62,66.74,66.46,66.56,485612.0,60.5751,60.6842,60.4296,60.5205,485612.0
2021-04-08 10:50:00,66.56,66.58,66.36,66.47,356717.0,60.5205,60.5387,60.3387,60.4387,356717.0
2021-04-08 11:00:00,66.46,66.53,66.37,66.48,240272.0,60.4296,60.4933,60.3478,60.4478,240272.0
2021-04-08 11:10:00,66.48,66.57,66.42,66.55,196719.0,60.4478,60.5296,60.3933,60.5115,196719.0
2021-04-08 11:20:00,66.54,66.67,66.53,66.58,263276.0,60.5024,60.6206,60.4933,60.5387,263276.0
2021-04-08 11:30:00,66.59,66.69,66.55,66.65,271378.0,60.5478,60.6388,60.5115,60.6024,271378.0
2021-04-08 11:40:00,66.66,66.71,66.61,66.68,203649.0,60.6115,60.6569,60.566,60.6297,203649.0
2021-04-08 11:50:00,66.68,66.8,66.67,66.69,269955.0,60.6297,60.7388,60.6206,60.6388,269955.0
2021-04-08 12:00:00,66.7,66.74,66.63,66.73,145264.0,60.6478,60.6842,60.5842,60.6751,145264.0
2021-04-08 12:10:00,66.73,66.82,66.64,66.77,191019.0,60.6751,60.757,60.5933,60.7115,191019.0
2021-04-08 12:20:00,66.76,66.76,66.63,66.73,213532.0,60.7024,60.7024,60.5842,60.6751,213532.0
2021-04-08 12:30:00,66.73,66.8,66.72,66.78,213703.0,60.6751,60.7388,60.666,60.7206,213703.0
2021-04-08 12:40:00,66.78,66.85,66.73,66.76,199885.0,60.7206,60.7842,60.6751,60.7024,199885.0
2021-04-08 12:50:00,66.76,66.83,66.75,66.76,181726.0,60.7024,60.7661,60.6933,60.7024,181726.0
2021-04-08 13:00:00,66.76,66.8,66.65,66.66,257177.0,60.7024,60.7388,60.6024,60.6115,257177.0
2021-04-08 13:10:00,66.67,66.86,66.65,66.83,260168.0,60.6206,60.7933,60.6024,60.7661,260168.0
2021-04-08 13:20:00,66.82,66.82,66.66,66.68,147985.0,60.757,60.757,60.6115,60.6297,147985.0
2021-04-08 13:30:00,66.69,66.82,66.69,66.75,178868.0,60.6388,60.757,60.6388,60.6933,178868.0
2021-04-08 13:40:00,66.76,66.77,66.67,66.7,162581.0,60.7024,60.7115,60.6206,60.6478,162581.0
2021-04-08 13:50:00,66.69,66.73,66.61,66.67,219688.0,60.6388,60.6751,60.566,60.6206,219688.0
2021-04-08 14:00:00,66.67,66.77,66.66,66.75,208985.0,60.6206,60.7115,60.6115,60.6933,208985.0
2021-04-08 14:10:00,66.75,66.78,66.71,66.74,134602.0,60.6933,60.7206,60.6569,60.6842,134602.0
2021-04-08 14:20:00,66.74,66.83,66.71,66.83,153864.0,60.6842,60.7661,60.6569,60.7661,153864.0
2021-04-08 14:30:00,66.83,66.93,66.81,66.93,245478.0,60.7661,60.857,60.7479,60.857,245478.0
2021-04-08 14:40:00,66.93,66.99,66.92,66.98,179625.0,60.857,60.9115,60.8479,60.9024,179625.0
2021-04-08 14:50:00,66.98,67.02,66.93,66.94,272617.0,60.9024,60.9388,60.857,60.8661,272617.0
2021-04-08 15:00:00,66.95,66.95,66.82,66.84,329888.0,60.8752,60.8752,60.757,60.7751,329888.0
2021-04-08 15:10:00,66.85,66.92,66.79,66.92,215403.0,60.7842,60.8479,60.7297,60.8479,215403.0
2021-04-08 15:20:00,66.91,67.04,66.89,66.94,328550.0,60.8388,60.957,60.8206,60.8661,328550.0
2021-04-08 15:30:00,66.94,66.99,66.89,66.94,307142.0,60.8661,60.9115,60.8206,60.8661,307142.0
2021-04-08 15:40:00,66.94,67.07,66.91,66.98,461914.0,60.8661,60.9843,60.8388,60.9024,461914.0
2021-04-08 15:50:00,66.97,67.08,66.87,67.05,1475858.0,60.8933,60.9934,60.8024,60.9661,1475858.0
2021-04-09 09:30:00,66.93,67.05,66.63,66.65,750970.0,60.857,60.9661,60.5842,60.6024,750970.0
2021-04-09 09:40:00,66.66,67.08,66.65,67.08,413308.0,60.6115,60.9934,60.6024,60.9934,413308.0
2021-04-09 09:50:00,67.09,67.39,67.08,67.3,569760.0,61.0025,61.2752,60.9934,61.1934,569760.0
2021-04-09 10:00:00,67.29,67.62,67.28,67.61,870071.0,61.1843,61.4844,61.1752,61.4753,870071.0
2021-04-09 10:10:00,67.61,67.68,67.39,67.48,561374.0,61.4753,61.5389,61.2752,61.3571,561374.0
2021-04-09 10:20:00,67.48,67.63,67.46,67.54,700371.0,61.3571,61.4935,61.3389,61.4116,700371.0
2021-04-09 10:30:00,67.53,67.57,67.27,67.51,617269.0,61.4025,61.4389,61.1661,61.3843,617269.0
2021-04-09 10:40:00,67.5,67.63,67.44,67.62,424602.0,61.3753,61.4935,61.3207,61.4844,424602.0
2021-04-09 10:50:00,67.62,67.63,67.51,67.56,322203.0,61.4844,61.4935,61.3843,61.4298,322203.0
2021-04-09 11:00:00,67.57,67.62,67.51,67.59,344979.0,61.4389,61.4844,61.3843,61.4571,344979.0
2021-04-09 11:10:00,67.59,67.71,67.57,67.59,437230.0,61.4571,61.5662,61.4389,61.4571,437230.0
2021-04-09 11:20:00,67.6,67.65,67.52,67.58,262912.0,61.4662,61.5116,61.3934,61.448,262912.0
2021-04-09 11:30:00,67.59,67.68,67.57,67.64,242241.0,61.4571,61.5389,61.4389,61.5026,242241.0
2021-04-09 11:40:00,67.64,67.71,67.61,67.63,227884.0,61.5026,61.5662,61.4753,61.4935,227884.0
2021-04-09 11:50:00,67.64,67.78,67.63,67.74,269425.0,61.5026,61.6299,61.4935,61.5935,269425.0
2021-04-09 12:00:00,67.73,67.88,67.72,67.76,376064.0,61.5844,61.7208,61.5753,61.6117,376064.0
2021-04-09 12:10:00,67.76,67.87,67.73,67.87,336041.0,61.6117,61.7117,61.5844,61.7117,336041.0
2021-04-09 12:20:00,67.87,67.9,67.83,67.85,263980.0,61.7117,61.739,61.6753,61.6935,263980.0
2021-04-09 12:30:00,67.85,67.88,67.76,67.87,319619.0,61.6935,61.7208,61.6117,61.7117,319619.0
2021-04-09 12:40:00,67.86,67.86,67.76,67.82,440849.0,61.7026,61.7026,61.6117,61.6662,440849.0
2021-04-09 12:50:00,67.82,67.89,67.8,67.89,174393.0,61.6662,61.7299,61.648,61.7299,174393.0
2021-04-09 13:00:00,67.89,67.91,67.81,67.84,241256.0,61.7299,61.7481,61.6571,61.6844,241256.0
2021-04-09 13:10:00,67.83,67.92,67.83,67.87,200973.0,61.6753,61.7571,61.6753,61.7117,200973.0
2021-04-09 13:20:00,67.86,67.98,67.84,67.96,247438.0,61.7026,61.8117,61.6844,61.7935,247438.0
2021-04-09 13:30:00,67.95,68.07,67.95,68.01,547713.0,61.7844,61.8935,61.7844,61.839,547713.0
2021-04-09 13:40:00,68.01,68.03,67.98,68.0,261843.0,61.839,61.8572,61.8117,61.8299,261843.0
2021-04-09 13:50:00,68.0,68.02,67.92,68.02,412436.0,61.8299,61.8481,61.7571,61.8481,412436.0
2021-04-09 14:00:00,68.01,68.14,67.98,68.03,339898.0,61.839,61.9572,61.8117,61.8572,339898.0
2021-04-09 14:10:00,68.03,68.1,68.01,68.09,299632.0,61.8572,61.9208,61.839,61.9117,299632.0
2021-04-09 14:20:00,68.09,68.1,67.93,68.01,352403.0,61.9117,61.9208,61.7662,61.839,352403.0
2021-04-09 14:30:00,68.01,68.06,67.91,67.98,479139.0,61.839,61.8844,61.7481,61.8117,479139.0
2021-04-09 14:40:00,67.97,68.06,67.95,68.02,521271.0,61.8026,61.8844,61.7844,61.8481,521271.0
2021-04-09 14:50:00,68.01,68.06,67.93,68.0,393439.0,61.839,61.8844,61.7662,61.8299,393439.0
2021-04-09 15:00:00,68.0,68.02,67.92,68.01,548982.0,61.8299,61.8481,61.7571,61.839,548982.0
2021-04-09 15:10:00,68.0,68.05,67.89,68.05,658235.0,61.8299,61.8754,61.7299,61.8754,658235.0
2021-04-09 15:20:00,68.04,68.24,68.04,68.2,798444.0,61.8663,62.0481,61.8663,62.0117,798444.0
2021-04-09 15:30:00,68.21,68.26,68.18,68.23,533321.0,62.0208,62.0663,61.9936,62.039,533321.0
2021-04-09 15:40:00,68.22,68.25,68.15,68.23,720803.0,62.0299,62.0572,61.9663,62.039,720803.0
2021-04-09 15:50:00,68.24,68.4,68.17,68.26,2347959.0,62.0481,62.1936,61.9845,62.0663,2347959.0
2021-04-12 09:30:00,68.11,68.31,67.76,68.23,1106374.0,61.9299,62.1118,61.6117,62.039,1106374.0
2021-04-12 09:40:00,68.23,68.39,68.18,68.2,680620.0,62.039,62.1845,61.9936,62.0117,680620.0
2021-04-12 09:50:00,68.2,68.27,68.01,68.26,685657.0,62.0117,62.0754,61.839,62.0663,685657.0
2021-04-12 10:00:00,68.27,68.49,68.21,68.22,502259.0,62.0754,62.2754,62.0208,62.0299,502259.0
2021-04-12 10:10:00,68.22,68.31,68.06,68.25,476383.0,62.0299,62.1118,61.8844,62.0572,476383.0
2021-04-12 10:20:00,68.26,68.26,68.12,68.19,586892.0,62.0663,62.0663,61.939,62.0026,586892.0
2021-04-12 10:30:00,68.18,68.19,67.8,67.91,581770.0,61.9936,62.0026,61.648,61.7481,581770.0
2021-04-12 10:40:00,67.92,67.93,67.59,67.75,695888.0,61.7571,61.7662,61.4571,61.6026,695888.0
2021-04-12 10:50:00,67.76,67.91,67.74,67.9,362525.0,61.6117,61.7481,61.5935,61.739,362525.0
2021-04-12 11:00:00,67.9,67.95,67.83,67.9,323534.0,61.739,61.7844,61.6753,61.739,323534.0
2021-04-12 11:10:00,67.9,68.02,67.82,68.01,353474.0,61.739,61.8481,61.6662,61.839,353474.0
2021-04-12 11:20:00,68.01,68.21,68.0,68.05,494404.0,61.839,62.0208,61.8299,61.8754,494404.0
2021-04-12 11:30:00,68.06,68.08,67.86,68.02,219292.0,61.8844,61.9026,61.7026,61.8481,219292.0
2021-04-12 11:40:00,68.01,68.11,67.96,68.03,262176.0,61.839,61.9299,61.7935,61.8572,262176.0
2021-04-12 11:50:00,68.03,68.14,67.96,68.14,223857.0,61.8572,61.9572,61.7935,61.9572,223857.0
2021-04-12 12:00:00,68.14,68.22,68.09,68.17,343470.0,61.9572,62.0299,61.9117,61.9845,343470.0
2021-04-12 12:10:00,68.17,68.2,66.8,67.15,1949062.0,61.9845,62.0117,60.7388,61.057,1949062.0
2021-04-12 12:20:00,67.17,67.43,65.49,65.51,4207017.0,61.0752,61.3116,59.5476,59.5658,4207017.0
2021-04-12 12:30:00,65.51,66.18,65.45,65.63,3021818.0,59.5658,60.175,59.5113,59.6749,3021818.0
2021-04-12 12:40:00,65.63,65.79,65.34,65.56,1711928.0,59.6749,59.8204,59.4112,59.6113,1711928.0
2021-04-12 12:50:00,65.56,66.09,65.56,65.8,1403038.0,59.6113,60.0932,59.6113,59.8295,1403038.0
2021-04-12 13:00:00,65.81,65.89,65.64,65.68,1067232.0,59.8386,59.9113,59.684,59.7204,1067232.0
2021-04-12 13:10:00,65.68,65.85,65.53,65.54,869812.0,59.7204,59.875,59.584,59.5931,869812.0
2021-04-12 13:20:00,65.54,65.62,65.21,65.35,1431786.0,59.5931,59.6658,59.293,59.4203,1431786.0
2021-04-12 13:30:00,65.36,65.38,64.85,64.97,1952351.0,59.4294,59.4476,58.9657,59.0748,1952351.0
2021-04-12 13:40:00,64.97,65.03,64.71,64.71,1510251.0,59.0748,59.1294,58.8384,58.8384,1510251.0
2021-04-12 13:50:00,64.71,65.11,64.71,64.95,1301917.0,58.8384,59.2021,58.8384,59.0566,1301917.0
2021-04-12 14:00:00,64.94,65.42,64.89,64.95,1951282.0,59.0475,59.484,59.0021,59.0566,1951282.0
2021-04-12 14:10:00,64.95,65.12,64.9,64.92,843401.0,59.0566,59.2112,59.0112,59.0294,843401.0
2021-04-12 14:20:00,64.92,64.99,64.76,64.91,807815.0,59.0294,59.093,58.8839,59.0203,807815.0
2021-04-12 14:30:00,64.91,65.34,64.84,65.28,872194.0,59.0203,59.4112,58.9566,59.3567,872194.0
2021-04-12 14:40:00,65.28,65.29,65.02,65.11,614988.0,59.3567,59.3658,59.1203,59.2021,614988.0
2021-04-12 14:50:00,65.11,65.26,65.07,65.25,470888.0,59.2021,59.3385,59.1657,59.3294,470888.0
2021-04-12 15:00:00,65.25,65.27,65.05,65.17,629884.0,59.3294,59.3476,59.1476,59.2567,629884.0
2021-04-12 15:10:00,65.16,65.42,65.09,65.31,1339347.0,59.2476,59.484,59.1839,59.384,1339347.0
2021-04-12 15:20:00,65.31,65.38,65.15,65.19,613981.0,59.384,59.4476,59.2385,59.2749,613981.0
2021-04-12 15:30:00,65.19,65.4,65.18,65.34,902677.0,59.2749,59.4658,59.2658,59.4112,902677.0
2021-04-12 15:40:00,65.34,65.49,65.33,65.48,1134992.0,59.4112,59.5476,59.4022,59.5385,1134992.0
2021-04-12 15:50:00,65.47,65.58,65.38,65.41,2200189.0,59.5295,59.6295,59.4476,59.4749,2200189.0
2021-04-13 09:30:00,65.63,65.64,64.92,65.19,2219043.0,59.6749,59.684,59.0294,59.2749,2219043.0
2021-04-13 09:40:00,65.2,65.21,64.61,64.72,1287391.0,59.284,59.293,58.7475,58.8475,1287391.0
2021-04-13 09:50:00,64.71,65.02,64.57,64.94,828209.0,58.8384,59.1203,58.7111,59.0475,828209.0
2021-04-13 10:00:00,64.95,64.97,64.67,64.8,578573.0,59.0566,59.0748,58.802,58.9202,578573.0
2021-04-13 10:10:00,64.79,64.82,64.22,64.25,910370.0,58.9112,58.9384,58.3929,58.4202,910370.0
2021-04-13 10:20:00,64.25,64.5,64.21,64.39,717229.0,58.4202,58.6475,58.3838,58.5474,717229.0
2021-04-13 10:30:00,64.39,64.63,64.34,64.45,701580.0,58.5474,58.7657,58.502,58.602,701580.0
2021-04-13 10:40:00,64.45,64.7,64.44,64.7,517237.0,58.602,58.8293,58.5929,58.8293,517237.0
2021-04-13 10:50:00,64.71,65.02,64.68,64.95,591388.0,58.8384,59.1203,58.8111,59.0566,591388.0
2021-04-13 11:00:00,64.94,65.06,64.85,64.92,428611.0,59.0475,59.1567,58.9657,59.0294,428611.0
2021-04-13 11:10:00,64.92,64.92,64.61,64.66,297014.0,59.0294,59.0294,58.7475,58.7929,297014.0
2021-04-13 11:20:00,64.66,64.75,64.57,64.75,472050.0,58.7929,58.8748,58.7111,58.8748,472050.0
2021-04-13 11:30:00,64.75,64.85,64.66,64.78,693262.0,58.8748,58.9657,58.7929,58.9021,693262.0
2021-04-13 11:40:00,64.78,64.88,64.71,64.72,564143.0,58.9021,58.993,58.8384,58.8475,564143.0
2021-04-13 11:50:00,64.72,64.73,64.55,64.6,706411.0,58.8475,58.8566,58.6929,58.7384,706411.0
2021-04-13 12:00:00,64.6,64.63,64.54,64.58,359471.0,58.7384,58.7657,58.6838,58.7202,359471.0
2021-04-13 12:10:00,64.58,64.64,64.54,64.58,388850.0,58.7202,58.7748,58.6838,58.7202,388850.0
2021-04-13 12:20:00,64.58,64.61,64.42,64.45,515079.0,58.7202,58.7475,58.5747,58.602,515079.0
2021-04-13 12:30:00,64.45,64.53,64.42,64.47,359944.0,58.602,58.6747,58.5747,58.6202,359944.0
2021-04-13 12:40:00,64.46,64.73,64.42,64.66,474849.0,58.6111,58.8566,58.5747,58.7929,474849.0
2021-04-13 12:50:00,64.66,64.68,64.44,64.45,208963.0,58.7929,58.8111,58.5929,58.602,208963.0
2021-04-13 13:00:00,64.45,64.78,64.45,64.7,461634.0,58.602,58.9021,58.602,58.8293,461634.0
2021-04-13 13:10:00,64.71,64.81,64.67,64.8,185326.0,58.8384,58.9293,58.802,58.9202,185326.0
2021-04-13 13:20:00,64.8,64.83,64.64,64.66,162059.0,58.9202,58.9475,58.7748,58.7929,162059.0
2021-04-13 13:30:00,64.66,64.78,64.66,64.71,145388.0,58.7929,58.9021,58.7929,58.8384,145388.0
2021-04-13 13:40:00,64.71,64.75,64.62,64.66,193043.0,58.8384,58.8748,58.7566,58.7929,193043.0
2021-04-13 13:50:00,64.66,64.72,64.64,64.64,106451.0,58.7929,58.8475,58.7748,58.7748,106451.0
2021-04-13 14:00:00,64.64,64.75,64.61,64.75,186209.0,58.7748,58.8748,58.7475,58.8748,186209.0
2021-04-13 14:10:00,64.75,64.87,64.71,64.78,347563.0,58.8748,58.9839,58.8384,58.9021,347563.0
2021-04-13 14:20:00,64.78,64.81,64.69,64.74,186020.0,58.9021,58.9293,58.8202,58.8657,186020.0
2021-04-13 14:30:00,64.75,64.79,64.67,64.72,152941.0,58.8748,58.9112,58.802,58.8475,152941.0
2021-04-13 14:40:00,64.71,64.75,64.61,64.66,145485.0,58.8384,58.8748,58.7475,58.7929,145485.0
2021-04-13 14:50:00,64.65,64.75,64.62,64.75,180633.0,58.7839,58.8748,58.7566,58.8748,180633.0
2021-04-13 15:00:00,64.75,64.82,64.71,64.82,228570.0,58.8748,58.9384,58.8384,58.9384,228570.0
2021-04-13 15:10:00,64.81,64.93,64.81,64.91,311966.0,58.9293,59.0385,58.9293,59.0203,311966.0
2021-04-13 15:20:00,64.91,65.07,64.9,65.05,372519.0,59.0203,59.1657,59.0112,59.1476,372519.0
2021-04-13 15:30:00,65.05,65.15,65.03,65.06,455597.0,59.1476,59.2385,59.1294,59.1567,455597.0
2021-04-13 15:40:00,65.06,65.09,65.0,65.06,390436.0,59.1567,59.1839,59.1021,59.1567,390436.0
2021-04-13 15:50:00,65.06,65.25,65.0,65.23,1752415.0,59.1567,59.3294,59.1021,59.3112,1752415.0
2021-04-14 09:30:00,65.35,65.38,64.41,64.45,1334689.0,59.4203,59.4476,58.5656,58.602,1334689.0
2021-04-14 09:40:00,64.45,64.65,64.36,64.55,855940.0,58.602,58.7839,58.5202,58.6929,855940.0
2021-04-14 09:50:00,64.56,64.56,64.31,64.44,675122.0,58.702,58.702,58.4747,58.5929,675122.0
2021-04-14 10:00:00,64.44,64.5,64.34,64.39,498461.0,58.5929,58.6475,58.502,58.5474,498461.0
2021-04-14 10:10:00,64.38,64.66,64.29,64.64,500524.0,58.5384,58.7929,58.4565,58.7748,500524.0
2021-04-14 10:20:00,64.64,64.69,64.37,64.37,408721.0,58.7748,58.8202,58.5293,58.5293,408721.0
2021-04-14 10:30:00,64.38,64.6,64.37,64.4,338420.0,58.5384,58.7384,58.5293,58.5565,338420.0
2021-04-14 10:40:00,64.39,64.59,64.38,64.56,350859.0,58.5474,58.7293,58.5384,58.702,350859.0
2021-04-14 10:50:00,64.55,64.63,64.4,64.41,510580.0,58.6929,58.7657,58.5565,58.5656,510580.0
2021-04-14 11:00:00,64.42,64.53,64.36,64.51,450911.0,58.5747,58.6747,58.5202,58.6566,450911.0
2021-04-14 11:10:00,64.51,64.61,64.35,64.36,556140.0,58.6566,58.7475,58.5111,58.5202,556140.0
2021-04-14 11:20:00,64.36,64.5,64.29,64.47,367386.0,58.5202,58.6475,58.4565,58.6202,367386.0
2021-04-14 11:30:00,64.47,64.57,64.43,64.56,340412.0,58.6202,58.7111,58.5838,58.702,340412.0
2021-04-14 11:40:00,64.56,64.71,64.53,64.69,262722.0,58.702,58.8384,58.6747,58.8202,262722.0
2021-04-14 11:50:00,64.69,64.72,64.62,64.65,261967.0,58.8202,58.8475,58.7566,58.7839,261967.0
2021-04-14 12:00:00,64.66,64.67,64.46,64.58,262059.0,58.7929,58.802,58.6111,58.7202,262059.0
2021-04-14 12:10:00,64.57,64.63,64.49,64.58,139077.0,58.7111,58.7657,58.6384,58.7202,139077.0
2021-04-14 12:20:00,64.59,64.66,64.51,64.53,197258.0,58.7293,58.7929,58.6566,58.6747,197258.0
2021-04-14 12:30:00,64.53,64.63,64.51,64.58,149627.0,58.6747,58.7657,58.6566,58.7202,149627.0
2021-04-14 12:40:00,64.58,64.64,64.58,64.62,141412.0,58.7202,58.7748,58.7202,58.7566,141412.0
2021-04-14 12:50:00,64.62,64.63,64.57,64.59,185763.0,58.7566,58.7657,58.7111,58.7293,185763.0
2021-04-14 13:00:00,64.59,64.62,64.49,64.53,162523.0,58.7293,58.7566,58.6384,58.6747,162523.0
2021-04-14 13:10:00,64.53,64.57,64.47,64.53,164855.0,58.6747,58.7111,58.6202,58.6747,164855.0
2021-04-14 13:20:00,64.53,64.56,64.42,64.43,179426.0,58.6747,58.702,58.5747,58.5838,179426.0
2021-04-14 13:30:00,64.43,64.44,64.35,64.39,315084.0,58.5838,58.5929,58.5111,58.5474,315084.0
2021-04-14 13:40:00,64.39,64.44,64.31,64.4,329134.0,58.5474,58.5929,58.4747,58.5565,329134.0
2021-04-14 13:50:00,64.41,64.53,64.18,64.27,479028.0,58.5656,58.6747,58.3565,58.4383,479028.0
2021-04-14 14:00:00,64.27,64.31,63.88,63.95,501301.0,58.4383,58.4747,58.0837,58.1474,501301.0
2021-04-14 14:10:00,63.94,64.09,63.91,64.08,390918.0,58.1383,58.2747,58.111,58.2656,390918.0
2021-04-14 14:20:00,64.08,64.2,64.05,64.11,316066.0,58.2656,58.3747,58.2383,58.2929,316066.0
2021-04-14 14:30:00,64.11,64.2,64.06,64.12,235502.0,58.2929,58.3747,58.2474,58.3019,235502.0
2021-04-14 14:40:00,64.13,64.22,64.05,64.06,234096.0,58.311,58.3929,58.2383,58.2474,234096.0
2021-04-14 14:50:00,64.07,64.13,63.98,64.02,265731.0,58.2565,58.311,58.1747,58.211,265731.0
2021-04-14 15:00:00,64.02,64.05,63.9,63.93,406606.0,58.211,58.2383,58.1019,58.1292,406606.0
2021-04-14 15:10:00,63.93,64.07,63.84,63.99,419813.0,58.1292,58.2565,58.0474,58.1837,419813.0
2021-04-14 15:20:00,63.99,64.07,63.94,64.04,321455.0,58.1837,58.2565,58.1383,58.2292,321455.0
2021-04-14 15:30:00,64.04,64.23,64.02,64.09,536582.0,58.2292,58.402,58.211,58.2747,536582.0
2021-04-14 15:40:00,64.1,64.19,64.0,64.01,477467.0,58.2838,58.3656,58.1928,58.2019,477467.0
2021-04-14 15:50:00,64.02,64.24,64.0,64.22,1898743.0,58.211,58.4111,58.1928,58.3929,1898743.0
2021-04-15 09:30:00,63.95,64.55,63.94,64.08,1497035.0,58.1474,58.6929,58.1383,58.2656,1497035.0
2021-04-15 09:40:00,64.09,64.17,63.67,64.12,961304.0,58.2747,58.3474,57.8928,58.3019,961304.0
2021-04-15 09:50:00,64.12,64.37,64.11,64.34,509692.0,58.3019,58.5293,58.2929,58.502,509692.0
2021-04-15 10:00:00,64.35,64.37,64.09,64.2,470134.0,58.5111,58.5293,58.2747,58.3747,470134.0
2021-04-15 10:10:00,64.2,64.59,64.18,64.57,515802.0,58.3747,58.7293,58.3565,58.7111,515802.0
2021-04-15 10:20:00,64.57,64.69,64.52,64.54,593431.0,58.7111,58.8202,58.6657,58.6838,593431.0
2021-04-15 10:30:00,64.55,64.72,64.49,64.65,433861.0,58.6929,58.8475,58.6384,58.7839,433861.0
2021-04-15 10:40:00,64.65,64.71,64.54,64.63,576406.0,58.7839,58.8384,58.6838,58.7657,576406.0
2021-04-15 10:50:00,64.63,64.64,64.5,64.57,432096.0,58.7657,58.7748,58.6475,58.7111,432096.0
2021-04-15 11:00:00,64.57,64.95,64.55,64.94,661455.0,58.7111,59.0566,58.6929,59.0475,661455.0
2021-04-15 11:10:00,64.95,65.02,64.79,64.91,505014.0,59.0566,59.1203,58.9112,59.0203,505014.0
2021-04-15 11:20:00,64.91,64.95,64.7,64.73,478795.0,59.0203,59.0566,58.8293,58.8566,478795.0
2021-04-15 11:30:00,64.73,64.78,64.54,64.58,392391.0,58.8566,58.9021,58.6838,58.7202,392391.0
2021-04-15 11:40:00,64.58,64.75,64.56,64.64,336149.0,58.7202,58.8748,58.702,58.7748,336149.0
2021-04-15 11:50:00,64.64,64.88,64.64,64.72,473549.0,58.7748,58.993,58.7748,58.8475,473549.0
2021-04-15 12:00:00,64.73,64.74,64.56,64.73,348199.0,58.8566,58.8657,58.702,58.8566,348199.0
2021-04-15 12:10:00,64.73,64.82,64.72,64.78,226253.0,58.8566,58.9384,58.8475,58.9021,226253.0
2021-04-15 12:20:00,64.78,64.82,64.72,64.77,242020.0,58.9021,58.9384,58.8475,58.893,242020.0
2021-04-15 12:30:00,64.78,64.96,64.78,64.93,453627.0,58.9021,59.0657,58.9021,59.0385,453627.0
2021-04-15 12:40:00,64.92,65.04,64.88,64.91,384486.0,59.0294,59.1385,58.993,59.0203,384486.0
2021-04-15 12:50:00,64.9,64.97,64.86,64.88,298566.0,59.0112,59.0748,58.9748,58.993,298566.0
2021-04-15 13:00:00,64.89,64.97,64.83,64.87,240446.0,59.0021,59.0748,58.9475,58.9839,240446.0
2021-04-15 13:10:00,64.88,65.02,64.84,64.97,338259.0,58.993,59.1203,58.9566,59.0748,338259.0
2021-04-15 13:20:00,64.97,65.04,64.89,64.92,382674.0,59.0748,59.1385,59.0021,59.0294,382674.0
2021-04-15 13:30:00,64.93,65.07,64.92,64.97,262698.0,59.0385,59.1657,59.0294,59.0748,262698.0
2021-04-15 13:40:00,64.97,65.07,64.94,65.04,174044.0,59.0748,59.1657,59.0475,59.1385,174044.0
2021-04-15 13:50:00,65.05,65.12,64.98,65.09,212967.0,59.1476,59.2112,59.0839,59.1839,212967.0
2021-04-15 14:00:00,65.09,65.14,65.05,65.07,238883.0,59.1839,59.2294,59.1476,59.1657,238883.0
2021-04-15 14:10:00,65.08,65.18,65.04,65.13,223847.0,59.1748,59.2658,59.1385,59.2203,223847.0
2021-04-15 14:20:00,65.12,65.14,65.0,65.02,288122.0,59.2112,59.2294,59.1021,59.1203,288122.0
2021-04-15 14:30:00,65.02,65.14,64.96,64.99,371286.0,59.1203,59.2294,59.0657,59.093,371286.0
2021-04-15 14:40:00,64.98,65.03,64.91,65.01,389375.0,59.0839,59.1294,59.0203,59.1112,389375.0
2021-04-15 14:50:00,65.01,65.04,64.91,65.04,313688.0,59.1112,59.1385,59.0203,59.1385,313688.0
2021-04-15 15:00:00,65.03,65.07,65.0,65.04,200245.0,59.1294,59.1657,59.1021,59.1385,200245.0
2021-04-15 15:10:00,65.04,65.05,64.94,64.95,332699.0,59.1385,59.1476,59.0475,59.0566,332699.0
2021-04-15 15:20:00,64.95,64.97,64.82,64.88,389150.0,59.0566,59.0748,58.9384,58.993,389150.0
2021-04-15 15:30:00,64.88,65.14,64.87,65.11,388811.0,58.993,59.2294,58.9839,59.2021,388811.0
2021-04-15 15:40:00,65.11,65.22,65.03,65.05,1119999.0,59.2021,59.3021,59.1294,59.1476,1119999.0
2021-04-15 15:50:00,65.04,65.11,64.91,65.04,1388327.0,59.1385,59.2021,59.0203,59.1385,1388327.0
2021-04-16 09:30:00,65.33,65.47,64.96,65.45,2051818.0,59.4022,59.5295,59.0657,59.5113,2051818.0
2021-04-16 09:40:00,65.45,65.52,65.15,65.19,478075.0,59.5113,59.5749,59.2385,59.2749,478075.0
2021-04-16 09:50:00,65.2,65.2,64.87,64.89,490132.0,59.284,59.284,58.9839,59.0021,490132.0
2021-04-16 10:00:00,64.89,65.38,64.83,65.32,521647.0,59.0021,59.4476,58.9475,59.3931,521647.0
2021-04-16 10:10:00,65.31,65.49,65.23,65.34,797213.0,59.384,59.5476,59.3112,59.4112,797213.0
2021-04-16 10:20:00,65.33,65.35,65.01,65.11,434371.0,59.4022,59.4203,59.1112,59.2021,434371.0
2021-04-16 10:30:00,65.12,65.22,65.03,65.12,296138.0,59.2112,59.3021,59.1294,59.2112,296138.0
2021-04-16 10:40:00,65.13,65.28,65.08,65.25,223715.0,59.2203,59.3567,59.1748,59.3294,223715.0
2021-04-16 10:50:00,65.25,65.25,64.99,65.0,196042.0,59.3294,59.3294,59.093,59.1021,196042.0
2021-04-16 11:00:00,65.0,65.04,64.89,65.0,195211.0,59.1021,59.1385,59.0021,59.1021,195211.0
2021-04-16 11:10:00,65.0,65.02,64.88,64.95,169358.0,59.1021,59.1203,58.993,59.0566,169358.0
2021-04-16 11:20:00,64.95,65.01,64.86,64.89,161339.0,59.0566,59.1112,58.9748,59.0021,161339.0
2021-04-16 11:30:00,64.9,64.96,64.84,64.92,135521.0,59.0112,59.0657,58.9566,59.0294,135521.0
2021-04-16 11:40:00,64.93,64.96,64.89,64.89,125943.0,59.0385,59.0657,59.0021,59.0021,125943.0
2021-04-16 11:50:00,64.89,65.01,64.89,65.0,110286.0,59.0021,59.1112,59.0021,59.1021,110286.0
2021-04-16 12:00:00,65.01,65.07,64.92,64.98,190789.0,59.1112,59.1657,59.0294,59.0839,190789.0
2021-04-16 12:10:00,64.98,65.0,64.85,64.93,227744.0,59.0839,59.1021,58.9657,59.0385,227744.0
2021-04-16 12:20:00,64.92,64.98,64.87,64.92,172303.0,59.0294,59.0839,58.9839,59.0294,172303.0
2021-04-16 12:30:00,64.92,64.93,64.81,64.86,280755.0,59.0294,59.0385,58.9293,58.9748,280755.0
2021-04-16 12:40:00,64.86,64.96,64.85,64.94,150303.0,58.9748,59.0657,58.9657,59.0475,150303.0
2021-04-16 12:50:00,64.94,64.94,64.8,64.84,174038.0,59.0475,59.0475,58.9202,58.9566,174038.0
2021-04-16 13:00:00,64.84,64.84,64.69,64.73,304268.0,58.9566,58.9566,58.8202,58.8566,304268.0
2021-04-16 13:10:00,64.74,64.77,64.67,64.75,301108.0,58.8657,58.893,58.802,58.8748,301108.0
2021-04-16 13:20:00,64.74,64.75,64.64,64.66,350651.0,58.8657,58.8748,58.7748,58.7929,350651.0
2021-04-16 13:30:00,64.67,64.72,64.63,64.67,333777.0,58.802,58.8475,58.7657,58.802,333777.0
2021-04-16 13:40:00,64.68,64.69,64.62,64.66,283595.0,58.8111,58.8202,58.7566,58.7929,283595.0
2021-04-16 13:50:00,64.67,64.68,64.61,64.64,170532.0,58.802,58.8111,58.7475,58.7748,170532.0
2021-04-16 14:00:00,64.64,64.73,64.61,64.72,243424.0,58.7748,58.8566,58.7475,58.8475,243424.0
2021-04-16 14:10:00,64.72,64.72,64.63,64.64,261311.0,58.8475,58.8475,58.7657,58.7748,261311.0
2021-04-16 14:20:00,64.63,64.65,64.57,64.62,257323.0,58.7657,58.7839,58.7111,58.7566,257323.0
2021-04-16 14:30:00,64.63,64.74,64.62,64.73,195459.0,58.7657,58.8657,58.7566,58.8566,195459.0
2021-04-16 14:40:00,64.73,64.77,64.67,64.75,251678.0,58.8566,58.893,58.802,58.8748,251678.0
2021-04-16 14:50:00,64.75,64.77,64.68,64.71,187599.0,58.8748,58.893,58.8111,58.8384,187599.0
2021-04-16 15:00:00,64.71,64.75,64.66,64.7,266015.0,58.8384,58.8748,58.7929,58.8293,266015.0
2021-04-16 15:10:00,64.7,64.76,64.68,64.74,136847.0,58.8293,58.8839,58.8111,58.8657,136847.0
2021-04-16 15:20:00,64.75,64.76,64.66,64.69,207737.0,58.8748,58.8839,58.7929,58.8202,207737.0
2021-04-16 15:30:00,64.7,64.78,64.67,64.76,371776.0,58.8293,58.9021,58.802,58.8839,371776.0
2021-04-16 15:40:00,64.77,64.79,64.62,64.65,460696.0,58.893,58.9112,58.7566,58.7839,460696.0
2021-04-16 15:50:00,64.65,64.81,64.64,64.75,1807851.0,58.7839,58.9293,58.7748,58.8748,1807851.0
2021-04-19 09:30:00,64.7,64.74,64.4,64.51,829683.0,58.8293,58.8657,58.5565,58.6566,829683.0
2021-04-19 09:40:00,64.52,64.61,64.35,64.37,366215.0,58.6657,58.7475,58.5111,58.5293,366215.0
2021-04-19 09:50:00,64.37,64.39,64.1,64.15,487290.0,58.5293,58.5474,58.2838,58.3292,487290.0
2021-04-19 10:00:00,64.14,64.22,63.61,63.7,835026.0,58.3201,58.3929,57.8382,57.9201,835026.0
2021-04-19 10:10:00,63.7,63.79,63.62,63.77,444059.0,57.9201,58.0019,57.8473,57.9837,444059.0
2021-04-19 10:20:00,63.77,63.88,63.67,63.73,490743.0,57.9837,58.0837,57.8928,57.9473,490743.0
2021-04-19 10:30:00,63.73,64.02,63.71,63.89,426371.0,57.9473,58.211,57.9291,58.0928,426371.0
2021-04-19 10:40:00,63.88,63.91,63.47,63.57,434400.0,58.0837,58.111,57.7109,57.8019,434400.0
2021-04-19 10:50:00,63.57,63.84,63.55,63.82,401682.0,57.8019,58.0474,57.7837,58.0292,401682.0
2021-04-19 11:00:00,63.82,63.92,63.75,63.78,321129.0,58.0292,58.1201,57.9655,57.9928,321129.0
2021-04-19 11:10:00,63.77,63.84,63.62,63.8,324956.0,57.9837,58.0474,57.8473,58.011,324956.0
2021-04-19 11:20:00,63.8,63.86,63.6,63.63,319521.0,58.011,58.0655,57.8291,57.8564,319521.0
2021-04-19 11:30:00,63.63,63.64,63.44,63.56,379925.0,57.8564,57.8655,57.6836,57.7928,379925.0
2021-04-19 11:40:00,63.56,63.63,63.35,63.52,357324.0,57.7928,57.8564,57.6018,57.7564,357324.0
2021-04-19 11:50:00,63.53,63.71,63.48,63.53,314797.0,57.7655,57.9291,57.72,57.7655,314797.0
2021-04-19 12:00:00,63.51,63.52,63.32,63.49,378596.0,57.7473,57.7564,57.5745,57.7291,378596.0
2021-04-19 12:10:00,63.49,63.55,63.35,63.41,187772.0,57.7291,57.7837,57.6018,57.6564,187772.0
2021-04-19 12:20:00,63.42,63.48,63.19,63.24,340495.0,57.6655,57.72,57.4563,57.5018,340495.0
2021-04-19 12:30:00,63.25,63.28,63.15,63.16,261802.0,57.5109,57.5382,57.42,57.4291,261802.0
2021-04-19 12:40:00,63.16,63.28,63.07,63.22,313147.0,57.4291,57.5382,57.3472,57.4836,313147.0
2021-04-19 12:50:00,63.22,63.26,63.13,63.19,261795.0,57.4836,57.52,57.4018,57.4563,261795.0
2021-04-19 13:00:00,63.19,63.3,63.14,63.22,278094.0,57.4563,57.5564,57.4109,57.4836,278094.0
2021-04-19 13:10:00,63.22,63.4,63.21,63.31,222187.0,57.4836,57.6473,57.4745,57.5654,222187.0
2021-04-19 13:20:00,63.31,63.33,63.2,63.24,230234.0,57.5654,57.5836,57.4654,57.5018,230234.0
2021-04-19 13:30:00,63.24,63.4,63.18,63.39,266281.0,57.5018,57.6473,57.4472,57.6382,266281.0
2021-04-19 13:40:00,63.38,63.44,63.32,63.35,207062.0,57.6291,57.6836,57.5745,57.6018,207062.0
2021-04-19 13:50:00,63.35,63.37,63.21,63.23,247833.0,57.6018,57.62,57.4745,57.4927,247833.0
2021-04-19 14:00:00,63.23,63.3,63.17,63.18,232415.0,57.4927,57.5564,57.4381,57.4472,232415.0
2021-04-19 14:10:00,63.18,63.28,63.14,63.21,362012.0,57.4472,57.5382,57.4109,57.4745,362012.0
2021-04-19 14:20:00,63.21,63.38,63.18,63.28,261512.0,57.4745,57.6291,57.4472,57.5382,261512.0
2021-04-19 14:30:00,63.28,63.32,63.17,63.26,221227.0,57.5382,57.5745,57.4381,57.52,221227.0
2021-04-19 14:40:00,63.26,63.39,63.24,63.37,205108.0,57.52,57.6382,57.5018,57.62,205108.0
2021-04-19 14:50:00,63.38,63.44,63.32,63.43,158125.0,57.6291,57.6836,57.5745,57.6746,158125.0
2021-04-19 15:00:00,63.44,63.6,63.4,63.46,390050.0,57.6836,57.8291,57.6473,57.7018,390050.0
2021-04-19 15:10:00,63.46,63.48,63.3,63.34,312876.0,57.7018,57.72,57.5564,57.5927,312876.0
2021-04-19 15:20:00,63.34,63.35,63.26,63.28,239517.0,57.5927,57.6018,57.52,57.5382,239517.0
2021-04-19 15:30:00,63.29,63.36,63.23,63.34,350655.0,57.5473,57.6109,57.4927,57.5927,350655.0
2021-04-19 15:40:00,63.33,63.48,63.27,63.27,550350.0,57.5836,57.72,57.5291,57.5291,550350.0
2021-04-19 15:50:00,63.27,63.65,63.18,63.63,2216312.0,57.5291,57.8746,57.4472,57.8564,2216312.0
2021-04-20 09:30:00,63.64,63.76,63.26,63.55,966757.0,57.8655,57.9746,57.52,57.7837,966757.0
2021-04-20 09:40:00,63.55,63.64,63.35,63.59,394441.0,57.7837,57.8655,57.6018,57.82,394441.0
2021-04-20 09:50:00,63.59,63.68,63.42,63.46,409258.0,57.82,57.9019,57.6655,57.7018,409258.0
2021-04-20 10:00:00,63.45,63.53,63.34,63.37,392074.0,57.6927,57.7655,57.5927,57.62,392074.0
2021-04-20 10:10:00,63.37,63.47,63.23,63.31,375372.0,57.62,57.7109,57.4927,57.5654,375372.0
2021-04-20 10:20:00,63.32,63.41,63.22,63.33,361057.0,57.5745,57.6564,57.4836,57.5836,361057.0
2021-04-20 10:30:00,63.33,63.34,63.11,63.11,396297.0,57.5836,57.5927,57.3836,57.3836,396297.0
2021-04-20 10:40:00,63.11,63.12,62.84,62.87,621259.0,57.3836,57.3927,57.1381,57.1654,621259.0
2021-04-20 10:50:00,62.88,62.89,62.69,62.86,586605.0,57.1745,57.1836,57.0017,57.1563,586605.0
2021-04-20 11:00:00,62.87,62.98,62.86,62.96,303012.0,57.1654,57.2654,57.1563,57.2472,303012.0
2021-04-20 11:10:00,62.96,62.98,62.61,62.62,423046.0,57.2472,57.2654,56.929,56.9381,423046.0
2021-04-20 11:20:00,62.62,62.75,62.54,62.68,510389.0,56.9381,57.0563,56.8653,56.9926,510389.0
2021-04-20 11:30:00,62.68,62.74,62.58,62.72,380807.0,56.9926,57.0472,56.9017,57.029,380807.0
2021-04-20 11:40:00,62.72,62.98,62.67,62.97,301998.0,57.029,57.2654,56.9835,57.2563,301998.0
2021-04-20 11:50:00,62.97,63.0,62.87,62.89,212228.0,57.2563,57.2836,57.1654,57.1836,212228.0
2021-04-20 12:00:00,62.9,62.97,62.83,62.87,196451.0,57.1926,57.2563,57.129,57.1654,196451.0
2021-04-20 12:10:00,62.86,63.04,62.84,62.99,247094.0,57.1563,57.3199,57.1381,57.2745,247094.0
2021-04-20 12:20:00,62.99,63.07,62.95,62.99,150457.0,57.2745,57.3472,57.2381,57.2745,150457.0
2021-04-20 12:30:00,62.99,63.0,62.87,62.96,183497.0,57.2745,57.2836,57.1654,57.2472,183497.0
2021-04-20 12:40:00,62.97,62.97,62.86,62.89,172989.0,57.2563,57.2563,57.1563,57.1836,172989.0
2021-04-20 12:50:00,62.89,62.9,62.76,62.82,172932.0,57.1836,57.1926,57.0653,57.1199,172932.0
2021-04-20 13:00:00,62.81,62.86,62.74,62.76,125346.0,57.1108,57.1563,57.0472,57.0653,125346.0
2021-04-20 13:10:00,62.77,62.78,62.69,62.7,183998.0,57.0744,57.0835,57.0017,57.0108,183998.0
2021-04-20 13:20:00,62.71,62.71,62.46,62.52,506807.0,57.0199,57.0199,56.7926,56.8471,506807.0
2021-04-20 13:30:00,62.52,62.6,62.46,62.55,233724.0,56.8471,56.9199,56.7926,56.8744,233724.0
2021-04-20 13:40:00,62.56,62.57,62.48,62.52,219653.0,56.8835,56.8926,56.8108,56.8471,219653.0
2021-04-20 13:50:00,62.52,62.63,62.51,62.55,256312.0,56.8471,56.9471,56.838,56.8744,256312.0
2021-04-20 14:00:00,62.55,62.67,62.54,62.64,242177.0,56.8744,56.9835,56.8653,56.9562,242177.0
2021-04-20 14:10:00,62.65,62.68,62.57,62.59,142169.0,56.9653,56.9926,56.8926,56.9108,142169.0
2021-04-20 14:20:00,62.59,62.67,62.56,62.57,164557.0,56.9108,56.9835,56.8835,56.8926,164557.0
2021-04-20 14:30:00,62.57,62.57,62.43,62.47,220818.0,56.8926,56.8926,56.7653,56.8017,220818.0
2021-04-20 14:40:00,62.47,62.54,62.43,62.54,164077.0,56.8017,56.8653,56.7653,56.8653,164077.0
2021-04-20 14:50:00,62.53,62.57,62.41,62.45,174226.0,56.8562,56.8926,56.7471,56.7835,174226.0
2021-04-20 15:00:00,62.45,62.66,62.45,62.66,226394.0,56.7835,56.9744,56.7835,56.9744,226394.0
2021-04-20 15:10:00,62.67,62.79,62.64,62.69,322697.0,56.9835,57.0926,56.9562,57.0017,322697.0
2021-04-20 15:20:00,62.69,62.74,62.67,62.71,148258.0,57.0017,57.0472,56.9835,57.0199,148258.0
2021-04-20 15:30:00,62.71,62.78,62.67,62.69,292609.0,57.0199,57.0835,56.9835,57.0017,292609.0
2021-04-20 15:40:00,62.69,62.86,62.68,62.85,404782.0,57.0017,57.1563,56.9926,57.1472,404782.0
2021-04-20 15:50:00,62.85,62.9,62.64,62.71,1208509.0,57.1472,57.1926,56.9562,57.0199,1208509.0
2021-04-21 09:30:00,62.67,62.8,62.3,62.36,768920.0,56.9835,57.1017,56.6471,56.7016,768920.0
2021-04-21 09:40:00,62.36,63.06,62.3,63.04,572947.0,56.7016,57.3381,56.6471,57.3199,572947.0
2021-04-21 09:50:00,63.04,63.05,62.78,62.94,436893.0,57.3199,57.329,57.0835,57.229,436893.0
2021-04-21 10:00:00,62.94,62.98,62.79,62.88,296901.0,57.229,57.2654,57.0926,57.1745,296901.0
2021-04-21 10:10:00,62.89,62.93,62.71,62.86,228009.0,57.1836,57.2199,57.0199,57.1563,228009.0
2021-04-21 10:20:00,62.85,63.09,62.78,63.04,283767.0,57.1472,57.3654,57.0835,57.3199,283767.0
2021-04-21 10:30:00,63.04,63.04,62.8,62.82,258987.0,57.3199,57.3199,57.1017,57.1199,258987.0
2021-04-21 10:40:00,62.82,62.9,62.69,62.76,432054.0,57.1199,57.1926,57.0017,57.0653,432054.0
2021-04-21 10:50:00,62.76,62.86,62.61,62.83,312914.0,57.0653,57.1563,56.929,57.129,312914.0
2021-04-21 11:00:00,62.83,62.89,62.76,62.84,240060.0,57.129,57.1836,57.0653,57.1381,240060.0
2021-04-21 11:10:00,62.84,62.98,62.79,62.97,187645.0,57.1381,57.2654,57.0926,57.2563,187645.0
2021-04-21 11:20:00,62.97,63.03,62.92,62.97,178097.0,57.2563,57.3109,57.2108,57.2563,178097.0
2021-04-21 11:30:00,62.96,63.02,62.93,62.96,245143.0,57.2472,57.3018,57.2199,57.2472,245143.0
2021-04-21 11:40:00,62.96,63.16,62.95,63.12,264523.0,57.2472,57.4291,57.2381,57.3927,264523.0
2021-04-21 11:50:00,63.12,63.19,63.03,63.19,206896.0,57.3927,57.4563,57.3109,57.4563,206896.0
2021-04-21 12:00:00,63.19,63.23,63.07,63.11,281567.0,57.4563,57.4927,57.3472,57.3836,281567.0
2021-04-21 12:10:00,63.1,63.13,63.03,63.09,182145.0,57.3745,57.4018,57.3109,57.3654,182145.0
2021-04-21 12:20:00,63.09,63.2,63.06,63.17,163327.0,57.3654,57.4654,57.3381,57.4381,163327.0
2021-04-21 12:30:00,63.17,63.32,63.16,63.32,225434.0,57.4381,57.5745,57.4291,57.5745,225434.0
2021-04-21 12:40:00,63.32,63.34,63.26,63.28,148798.0,57.5745,57.5927,57.52,57.5382,148798.0
2021-04-21 12:50:00,63.28,63.36,63.26,63.3,145265.0,57.5382,57.6109,57.52,57.5564,145265.0
2021-04-21 13:00:00,63.3,63.46,63.3,63.43,255796.0,57.5564,57.7018,57.5564,57.6746,255796.0
2021-04-21 13:10:00,63.43,63.46,63.34,63.44,186140.0,57.6746,57.7018,57.5927,57.6836,186140.0
2021-04-21 13:20:00,63.44,63.49,63.4,63.46,187311.0,57.6836,57.7291,57.6473,57.7018,187311.0
2021-04-21 13:30:00,63.46,63.55,63.41,63.44,209523.0,57.7018,57.7837,57.6564,57.6836,209523.0
2021-04-21 13:40:00,63.44,63.45,63.33,63.35,120085.0,57.6836,57.6927,57.5836,57.6018,120085.0
2021-04-21 13:50:00,63.35,63.47,63.35,63.44,197776.0,57.6018,57.7109,57.6018,57.6836,197776.0
2021-04-21 14:00:00,63.44,63.51,63.36,63.42,178339.0,57.6836,57.7473,57.6109,57.6655,178339.0
2021-04-21 14:10:00,63.41,63.46,63.37,63.46,174830.0,57.6564,57.7018,57.62,57.7018,174830.0
2021-04-21 14:20:00,63.47,63.52,63.39,63.4,220879.0,57.7109,57.7564,57.6382,57.6473,220879.0
2021-04-21 14:30:00,63.4,63.45,63.36,63.36,118859.0,57.6473,57.6927,57.6109,57.6109,118859.0
2021-04-21 14:40:00,63.35,63.4,63.34,63.36,125535.0,57.6018,57.6473,57.5927,57.6109,125535.0
2021-04-21 14:50:00,63.37,63.37,63.3,63.32,125135.0,57.62,57.62,57.5564,57.5745,125135.0
2021-04-21 15:00:00,63.31,63.32,63.26,63.32,165822.0,57.5654,57.5745,57.52,57.5745,165822.0
2021-04-21 15:10:00,63.32,63.43,63.29,63.39,240822.0,57.5745,57.6746,57.5473,57.6382,240822.0
2021-04-21 15:20:00,63.4,63.48,63.39,63.42,269435.0,57.6473,57.72,57.6382,57.6655,269435.0
2021-04-21 15:30:00,63.42,63.56,63.39,63.53,412880.0,57.6655,57.7928,57.6382,57.7655,412880.0
2021-04-21 15:40:00,63.52,63.67,63.51,63.61,516926.0,57.7564,57.8928,57.7473,57.8382,516926.0
2021-04-21 15:50:00,63.62,63.78,63.53,63.7,1647339.0,57.8473,57.9928,57.7655,57.9201,1647339.0
2021-04-22 09:30:00,63.43,63.91,63.2,63.45,1430943.0,57.6746,58.111,57.4654,57.6927,1430943.0
2021-04-22 09:40:00,63.45,63.48,63.04,63.08,827143.0,57.6927,57.72,57.3199,57.3563,827143.0
2021-04-22 09:50:00,63.08,63.21,62.67,63.15,1212453.0,57.3563,57.4745,56.9835,57.42,1212453.0
2021-04-22 10:00:00,63.15,63.16,62.87,62.95,555167.0,57.42,57.4291,57.1654,57.2381,555167.0
2021-04-22 10:10:00,62.94,63.19,62.9,63.06,581508.0,57.229,57.4563,57.1926,57.3381,581508.0
2021-04-22 10:20:00,63.06,63.13,62.81,63.05,539396.0,57.3381,57.4018,57.1108,57.329,539396.0
2021-04-22 10:30:00,63.05,63.27,63.02,63.21,420690.0,57.329,57.5291,57.3018,57.4745,420690.0
2021-04-22 10:40:00,63.21,63.29,63.07,63.08,501886.0,57.4745,57.5473,57.3472,57.3563,501886.0
2021-04-22 10:50:00,63.08,63.16,62.97,63.0,512277.0,57.3563,57.4291,57.2563,57.2836,512277.0
2021-04-22 11:00:00,63.01,63.07,62.84,62.9,525803.0,57.2927,57.3472,57.1381,57.1926,525803.0
2021-04-22 11:10:00,62.9,62.92,62.73,62.74,399137.0,57.1926,57.2108,57.0381,57.0472,399137.0
2021-04-22 11:20:00,62.74,62.82,62.72,62.75,420082.0,57.0472,57.1199,57.029,57.0563,420082.0
2021-04-22 11:30:00,62.75,62.93,62.7,62.79,635264.0,57.0563,57.2199,57.0108,57.0926,635264.0
2021-04-22 11:40:00,62.79,62.86,62.75,62.77,355422.0,57.0926,57.1563,57.0563,57.0744,355422.0
2021-04-22 11:50:00,62.76,62.85,62.71,62.78,488583.0,57.0653,57.1472,57.0199,57.0835,488583.0
2021-04-22 12:00:00,62.78,62.99,62.74,62.95,497782.0,57.0835,57.2745,57.0472,57.2381,497782.0
2021-04-22 12:10:00,62.95,63.13,62.88,63.08,535975.0,57.2381,57.4018,57.1745,57.3563,535975.0
2021-04-22 12:20:00,63.07,63.26,63.07,63.18,428807.0,57.3472,57.52,57.3472,57.4472,428807.0
2021-04-22 12:30:00,63.19,63.25,63.1,63.25,304813.0,57.4563,57.5109,57.3745,57.5109,304813.0
2021-04-22 12:40:00,63.25,63.35,63.22,63.34,300430.0,57.5109,57.6018,57.4836,57.5927,300430.0
2021-04-22 12:50:00,63.33,63.48,63.3,63.41,535141.0,57.5836,57.72,57.5564,57.6564,535141.0
2021-04-22 13:00:00,63.4,63.45,62.96,63.05,686591.0,57.6473,57.6927,57.2472,57.329,686591.0
2021-04-22 13:10:00,63.05,63.05,62.59,62.62,767812.0,57.329,57.329,56.9108,56.9381,767812.0
2021-04-22 13:20:00,62.61,63.04,62.55,63.01,769881.0,56.929,57.3199,56.8744,57.2927,769881.0
2021-04-22 13:30:00,63.0,63.15,62.94,63.04,866548.0,57.2836,57.42,57.229,57.3199,866548.0
2021-04-22 13:40:00,63.04,63.04,62.57,62.61,514823.0,57.3199,57.3199,56.8926,56.929,514823.0
2021-04-22 13:50:00,62.61,62.63,62.43,62.46,631834.0,56.929,56.9471,56.7653,56.7926,631834.0
2021-04-22 14:00:00,62.46,62.57,62.28,62.52,639773.0,56.7926,56.8926,56.6289,56.8471,639773.0
2021-04-22 14:10:00,62.51,62.51,62.38,62.44,327555.0,56.838,56.838,56.7198,56.7744,327555.0
2021-04-22 14:20:00,62.44,62.52,62.32,62.47,437403.0,56.7744,56.8471,56.6653,56.8017,437403.0
2021-04-22 14:30:00,62.46,62.57,62.44,62.52,421263.0,56.7926,56.8926,56.7744,56.8471,421263.0
2021-04-22 14:40:00,62.51,62.68,62.48,62.62,436648.0,56.838,56.9926,56.8108,56.9381,436648.0
2021-04-22 14:50:00,62.61,62.66,62.45,62.52,440694.0,56.929,56.9744,56.7835,56.8471,440694.0
2021-04-22 15:00:00,62.52,62.63,62.49,62.51,517889.0,56.8471,56.9471,56.8198,56.838,517889.0
2021-04-22 15:10:00,62.52,62.68,62.48,62.55,585894.0,56.8471,56.9926,56.8108,56.8744,585894.0
2021-04-22 15:20:00,62.55,62.57,62.4,62.48,752759.0,56.8744,56.8926,56.738,56.8108,752759.0
2021-04-22 15:30:00,62.47,62.66,62.46,62.56,795454.0,56.8017,56.9744,56.7926,56.8835,795454.0
2021-04-22 15:40:00,62.57,62.65,62.4,62.48,965587.0,56.8926,56.9653,56.738,56.8108,965587.0
2021-04-22 15:50:00,62.48,62.65,62.47,62.57,2277902.0,56.8108,56.9653,56.8017,56.8926,2277902.0
2021-04-23 09:30:00,59.25,59.65,58.25,58.61,7423058.0,53.8738,54.2375,52.9646,53.2919,7423058.0
2021-04-23 09:40:00,58.58,58.65,57.9,58.26,5877643.0,53.2646,53.3283,52.6463,52.9737,5877643.0
2021-04-23 09:50:00,58.26,58.78,58.19,58.47,4146881.0,52.9737,53.4465,52.91,53.1646,4146881.0
2021-04-23 10:00:00,58.48,58.78,58.23,58.76,2789924.0,53.1737,53.4465,52.9464,53.4283,2789924.0
2021-04-23 10:10:00,58.76,60.0,58.76,59.03,3330544.0,53.4283,54.5558,53.4283,53.6738,3330544.0
2021-04-23 10:20:00,59.03,59.13,58.57,58.57,2210776.0,53.6738,53.7647,53.2555,53.2555,2210776.0
2021-04-23 10:30:00,58.58,58.74,58.42,58.48,1861447.0,53.2646,53.4101,53.1191,53.1737,1861447.0
2021-04-23 10:40:00,58.48,58.92,58.45,58.88,1805991.0,53.1737,53.5738,53.1464,53.5374,1805991.0
2021-04-23 10:50:00,58.88,58.88,58.54,58.71,1283912.0,53.5374,53.5374,53.2283,53.3828,1283912.0
2021-04-23 11:00:00,58.7,58.82,58.54,58.59,1257865.0,53.3737,53.4829,53.2283,53.2737,1257865.0
2021-04-23 11:10:00,58.6,58.71,58.54,58.57,1029726.0,53.2828,53.3828,53.2283,53.2555,1029726.0
2021-04-23 11:20:00,58.57,58.7,58.54,58.62,1402653.0,53.2555,53.3737,53.2283,53.301,1402653.0
2021-04-23 11:30:00,58.63,58.9,58.53,58.79,1626775.0,53.3101,53.5556,53.2192,53.4556,1626775.0
2021-04-23 11:40:00,58.79,58.99,58.6,58.99,1331995.0,53.4556,53.6374,53.2828,53.6374,1331995.0
2021-04-23 11:50:00,58.98,59.01,58.82,58.89,1280588.0,53.6283,53.6556,53.4829,53.5465,1280588.0
2021-04-23 12:00:00,58.89,58.98,58.87,58.96,645835.0,53.5465,53.6283,53.5283,53.6101,645835.0
2021-04-23 12:10:00,58.97,58.97,58.83,58.96,748583.0,53.6192,53.6192,53.4919,53.6101,748583.0
2021-04-23 12:20:00,58.96,59.09,58.91,58.98,971451.0,53.6101,53.7284,53.5647,53.6283,971451.0
2021-04-23 12:30:00,58.98,59.24,58.89,58.96,2182815.0,53.6283,53.8647,53.5465,53.6101,2182815.0
2021-04-23 12:40:00,58.96,59.01,58.86,58.92,1092123.0,53.6101,53.6556,53.5192,53.5738,1092123.0
2021-04-23 12:50:00,58.92,59.25,58.91,59.22,1012117.0,53.5738,53.8738,53.5647,53.8466,1012117.0
2021-04-23 13:00:00,59.22,59.45,59.17,59.32,1141702.0,53.8466,54.0557,53.8011,53.9375,1141702.0
2021-04-23 13:10:00,59.32,59.45,59.23,59.37,645034.0,53.9375,54.0557,53.8557,53.9829,645034.0
2021-04-23 13:20:00,59.36,59.4,59.26,59.3,589005.0,53.9739,54.0102,53.8829,53.9193,589005.0
2021-04-23 13:30:00,59.3,59.45,59.26,59.37,683715.0,53.9193,54.0557,53.8829,53.9829,683715.0
2021-04-23 13:40:00,59.38,59.54,59.34,59.4,726278.0,53.992,54.1375,53.9557,54.0102,726278.0
2021-04-23 13:50:00,59.4,59.45,59.33,59.38,704121.0,54.0102,54.0557,53.9466,53.992,704121.0
2021-04-23 14:00:00,59.38,59.39,59.04,59.12,995265.0,53.992,54.0011,53.6829,53.7556,995265.0
2021-04-23 14:10:00,59.12,59.16,58.87,58.88,1062455.0,53.7556,53.792,53.5283,53.5374,1062455.0
2021-04-23 14:20:00,58.88,58.93,58.78,58.87,984526.0,53.5374,53.5829,53.4465,53.5283,984526.0
2021-04-23 14:30:00,58.86,59.0,58.86,58.9,1375323.0,53.5192,53.6465,53.5192,53.5556,1375323.0
2021-04-23 14:40:00,58.9,58.98,58.88,58.9,681684.0,53.5556,53.6283,53.5374,53.5556,681684.0
2021-04-23 14:50:00,58.89,59.13,58.85,59.06,1086713.0,53.5465,53.7647,53.5101,53.7011,1086713.0
2021-04-23 15:00:00,59.07,59.09,58.87,58.9,959553.0,53.7102,53.7284,53.5283,53.5556,959553.0
2021-04-23 15:10:00,58.91,59.13,58.9,59.1,991970.0,53.5647,53.7647,53.5556,53.7374,991970.0
2021-04-23 15:20:00,59.1,59.2,59.05,59.18,875588.0,53.7374,53.8284,53.692,53.8102,875588.0
2021-04-23 15:30:00,59.18,59.4,59.17,59.37,1232663.0,53.8102,54.0102,53.8011,53.9829,1232663.0
2021-04-23 15:40:00,59.38,59.42,59.12,59.16,1649576.0,53.992,54.0284,53.7556,53.792,1649576.0
2021-04-23 15:50:00,59.17,59.29,59.12,59.25,3368506.0,53.8011,53.9102,53.7556,53.8738,3368506.0
2021-04-26 09:30:00,59.13,59.2,58.57,58.79,2511667.0,53.7647,53.8284,53.2555,53.4556,2511667.0
2021-04-26 09:40:00,58.79,58.88,58.57,58.69,1474089.0,53.4556,53.5374,53.2555,53.3646,1474089.0
2021-04-26 09:50:00,58.69,58.87,58.56,58.78,1438880.0,53.3646,53.5283,53.2464,53.4465,1438880.0
2021-04-26 10:00:00,58.79,58.87,58.63,58.71,1112980.0,53.4556,53.5283,53.3101,53.3828,1112980.0
2021-04-26 10:10:00,58.71,58.73,58.57,58.61,864995.0,53.3828,53.401,53.2555,53.2919,864995.0
2021-04-26 10:20:00,58.61,58.64,58.46,58.59,1308842.0,53.2919,53.3192,53.1555,53.2737,1308842.0
2021-04-26 10:30:00,58.58,58.95,58.58,58.87,968688.0,53.2646,53.6011,53.2646,53.5283,968688.0
2021-04-26 10:40:00,58.86,59.22,58.86,59.18,766021.0,53.5192,53.8466,53.5192,53.8102,766021.0
2021-04-26 10:50:00,59.19,59.24,59.04,59.22,637781.0,53.8193,53.8647,53.6829,53.8466,637781.0
2021-04-26 11:00:00,59.22,59.52,59.14,59.52,758138.0,53.8466,54.1193,53.7738,54.1193,758138.0
2021-04-26 11:10:00,59.52,59.52,59.23,59.36,615575.0,54.1193,54.1193,53.8557,53.9739,615575.0
2021-04-26 11:20:00,59.37,59.5,59.33,59.37,550313.0,53.9829,54.1012,53.9466,53.9829,550313.0
2021-04-26 11:30:00,59.38,59.38,59.27,59.3,392015.0,53.992,53.992,53.892,53.9193,392015.0
2021-04-26 11:40:00,59.3,59.31,59.25,59.29,279250.0,53.9193,53.9284,53.8738,53.9102,279250.0
2021-04-26 11:50:00,59.29,59.32,59.21,59.26,479869.0,53.9102,53.9375,53.8375,53.8829,479869.0
2021-04-26 12:00:00,59.26,59.3,59.15,59.17,626577.0,53.8829,53.9193,53.7829,53.8011,626577.0
2021-04-26 12:10:00,59.18,59.38,59.16,59.3,538311.0,53.8102,53.992,53.792,53.9193,538311.0
2021-04-26 12:20:00,59.3,59.33,59.15,59.18,669739.0,53.9193,53.9466,53.7829,53.8102,669739.0
2021-04-26 12:30:00,59.18,59.22,59.13,59.21,589932.0,53.8102,53.8466,53.7647,53.8375,589932.0
2021-04-26 12:40:00,59.21,59.3,59.15,59.17,827518.0,53.8375,53.9193,53.7829,53.8011,827518.0
2021-04-26 12:50:00,59.17,59.21,59.13,59.17,606690.0,53.8011,53.8375,53.7647,53.8011,606690.0
2021-04-26 13:00:00,59.17,59.27,59.16,59.19,642180.0,53.8011,53.892,53.792,53.8193,642180.0
2021-04-26 13:10:00,59.19,59.24,59.02,59.02,1402480.0,53.8193,53.8647,53.6647,53.6647,1402480.0
2021-04-26 13:20:00,59.01,59.16,58.96,59.07,605164.0,53.6556,53.792,53.6101,53.7102,605164.0
2021-04-26 13:30:00,59.07,59.09,58.95,59.05,392698.0,53.7102,53.7284,53.6011,53.692,392698.0
2021-04-26 13:40:00,59.04,59.08,58.97,59.0,379922.0,53.6829,53.7193,53.6192,53.6465,379922.0
2021-04-26 13:50:00,59.0,59.01,58.91,58.94,245737.0,53.6465,53.6556,53.5647,53.592,245737.0
2021-04-26 14:00:00,58.94,58.94,58.85,58.92,357938.0,53.592,53.592,53.5101,53.5738,357938.0
2021-04-26 14:10:00,58.92,58.95,58.83,58.85,297429.0,53.5738,53.6011,53.4919,53.5101,297429.0
2021-04-26 14:20:00,58.85,58.92,58.82,58.88,335194.0,53.5101,53.5738,53.4829,53.5374,335194.0
2021-04-26 14:30:00,58.88,58.92,58.85,58.92,255734.0,53.5374,53.5738,53.5101,53.5738,255734.0
2021-04-26 14:40:00,58.92,59.02,58.92,59.02,442406.0,53.5738,53.6647,53.5738,53.6647,442406.0
2021-04-26 14:50:00,59.01,59.02,58.89,58.93,355596.0,53.6556,53.6647,53.5465,53.5829,355596.0
2021-04-26 15:00:00,58.93,58.97,58.89,58.92,434987.0,53.5829,53.6192,53.5465,53.5738,434987.0
2021-04-26 15:10:00,58.92,58.94,58.83,58.92,469046.0,53.5738,53.592,53.4919,53.5738,469046.0
2021-04-26 15:20:00,58.91,58.93,58.73,58.75,772784.0,53.5647,53.5829,53.401,53.4192,772784.0
2021-04-26 15:30:00,58.75,58.79,58.69,58.75,757275.0,53.4192,53.4556,53.3646,53.4192,757275.0
2021-04-26 15:40:00,58.74,58.81,58.7,58.72,1275865.0,53.4101,53.4738,53.3737,53.3919,1275865.0
2021-04-26 15:50:00,58.72,58.82,58.64,58.75,3137147.0,53.3919,53.4829,53.3192,53.4192,3137147.0
2021-04-27 09:30:00,58.58,58.63,58.2,58.44,2355925.0,53.2646,53.3101,52.9191,53.1373,2355925.0
2021-04-27 09:40:00,58.44,58.5,57.8,58.03,2328358.0,53.1373,53.1919,52.5554,52.7645,2328358.0
2021-04-27 09:50:00,58.04,58.16,57.95,57.97,823329.0,52.7736,52.8827,52.6918,52.71,823329.0
2021-04-27 10:00:00,57.97,58.08,57.91,58.08,688756.0,52.71,52.81,52.6554,52.81,688756.0
2021-04-27 10:10:00,58.08,58.22,58.0,58.06,665795.0,52.81,52.9373,52.7373,52.7918,665795.0
2021-04-27 10:20:00,58.05,58.09,57.94,58.06,542568.0,52.7827,52.8191,52.6827,52.7918,542568.0
2021-04-27 10:30:00,58.07,58.17,57.99,58.0,546112.0,52.8009,52.8918,52.7282,52.7373,546112.0
2021-04-27 10:40:00,58.01,58.15,57.96,58.07,502769.0,52.7464,52.8736,52.7009,52.8009,502769.0
2021-04-27 10:50:00,58.08,58.21,58.02,58.17,515899.0,52.81,52.9282,52.7554,52.8918,515899.0
2021-04-27 11:00:00,58.17,58.2,58.08,58.09,450464.0,52.8918,52.9191,52.81,52.8191,450464.0
2021-04-27 11:10:00,58.08,58.15,58.07,58.09,359960.0,52.81,52.8736,52.8009,52.8191,359960.0
2021-04-27 11:20:00,58.1,58.1,57.97,58.03,680650.0,52.8282,52.8282,52.71,52.7645,680650.0
2021-04-27 11:30:00,58.02,58.08,58.0,58.05,692523.0,52.7554,52.81,52.7373,52.7827,692523.0
2021-04-27 11:40:00,58.06,58.06,58.01,58.05,314872.0,52.7918,52.7918,52.7464,52.7827,314872.0
2021-04-27 11:50:00,58.04,58.2,58.04,58.09,349934.0,52.7736,52.9191,52.7736,52.8191,349934.0
2021-04-27 12:00:00,58.09,58.14,58.08,58.12,227113.0,52.8191,52.8646,52.81,52.8464,227113.0
2021-04-27 12:10:00,58.12,58.14,58.08,58.1,257688.0,52.8464,52.8646,52.81,52.8282,257688.0
2021-04-27 12:20:00,58.09,58.19,58.04,58.17,392919.0,52.8191,52.91,52.7736,52.8918,392919.0
2021-04-27 12:30:00,58.16,58.16,58.07,58.13,436833.0,52.8827,52.8827,52.8009,52.8555,436833.0
2021-04-27 12:40:00,58.13,58.14,58.05,58.13,272995.0,52.8555,52.8646,52.7827,52.8555,272995.0
2021-04-27 12:50:00,58.13,58.14,58.0,58.03,558761.0,52.8555,52.8646,52.7373,52.7645,558761.0
2021-04-27 13:00:00,58.04,58.06,58.0,58.01,348832.0,52.7736,52.7918,52.7373,52.7464,348832.0
2021-04-27 13:10:00,58.0,58.05,57.96,57.98,358943.0,52.7373,52.7827,52.7009,52.7191,358943.0
2021-04-27 13:20:00,57.98,58.05,57.98,58.03,390915.0,52.7191,52.7827,52.7191,52.7645,390915.0
2021-04-27 13:30:00,58.03,58.05,57.96,57.97,412704.0,52.7645,52.7827,52.7009,52.71,412704.0
2021-04-27 13:40:00,57.96,57.97,57.89,57.91,662754.0,52.7009,52.71,52.6372,52.6554,662754.0
2021-04-27 13:50:00,57.9,57.97,57.88,57.93,443512.0,52.6463,52.71,52.6281,52.6736,443512.0
2021-04-27 14:00:00,57.94,57.94,57.82,57.92,588461.0,52.6827,52.6827,52.5736,52.6645,588461.0
2021-04-27 14:10:00,57.92,57.94,57.83,57.83,363740.0,52.6645,52.6827,52.5827,52.5827,363740.0
2021-04-27 14:20:00,57.84,57.89,57.8,57.88,485841.0,52.5918,52.6372,52.5554,52.6281,485841.0
2021-04-27 14:30:00,57.88,57.95,57.87,57.88,314633.0,52.6281,52.6918,52.6191,52.6281,314633.0
2021-04-27 14:40:00,57.88,57.91,57.86,57.9,241933.0,52.6281,52.6554,52.61,52.6463,241933.0
2021-04-27 14:50:00,57.91,57.91,57.86,57.87,337834.0,52.6554,52.6554,52.61,52.6191,337834.0
2021-04-27 15:00:00,57.86,57.92,57.77,57.8,752110.0,52.61,52.6645,52.5281,52.5554,752110.0
2021-04-27 15:10:00,57.8,57.89,57.77,57.88,614158.0,52.5554,52.6372,52.5281,52.6281,614158.0
2021-04-27 15:20:00,57.87,57.9,57.82,57.84,553018.0,52.6191,52.6463,52.5736,52.5918,553018.0
2021-04-27 15:30:00,57.85,57.88,57.79,57.86,980019.0,52.6009,52.6281,52.5463,52.61,980019.0
2021-04-27 15:40:00,57.87,57.89,57.77,57.79,1129075.0,52.6191,52.6372,52.5281,52.5463,1129075.0
2021-04-27 15:50:00,57.8,58.11,57.78,57.97,3367369.0,52.5554,52.8373,52.5372,52.71,3367369.0
2021-04-28 09:30:00,57.5,58.01,57.48,57.88,2060108.0,52.2826,52.7464,52.2644,52.6281,2060108.0
2021-04-28 09:40:00,57.89,58.16,57.72,58.02,998289.0,52.6372,52.8827,52.4827,52.7554,998289.0
2021-04-28 09:50:00,58.02,58.08,57.72,57.87,1092491.0,52.7554,52.81,52.4827,52.6191,1092491.0
2021-04-28 10:00:00,57.87,57.87,57.58,57.66,931968.0,52.6191,52.6191,52.3554,52.4281,931968.0
2021-04-28 10:10:00,57.66,57.87,57.56,57.82,762931.0,52.4281,52.6191,52.3372,52.5736,762931.0
2021-04-28 10:20:00,57.82,57.87,57.66,57.7,459677.0,52.5736,52.6191,52.4281,52.4645,459677.0
2021-04-28 10:30:00,57.71,57.78,57.64,57.68,395635.0,52.4736,52.5372,52.4099,52.4463,395635.0
2021-04-28 10:40:00,57.68,57.79,57.42,57.46,1442764.0,52.4463,52.5463,52.2099,52.2463,1442764.0
2021-04-28 10:50:00,57.46,57.61,57.44,57.51,615046.0,52.2463,52.3826,52.2281,52.2917,615046.0
2021-04-28 11:00:00,57.51,57.53,57.4,57.43,892808.0,52.2917,52.3099,52.1917,52.219,892808.0
2021-04-28 11:10:00,57.43,57.6,57.25,57.29,1580898.0,52.219,52.3736,52.0553,52.0917,1580898.0
2021-04-28 11:20:00,57.3,57.4,57.15,57.34,958026.0,52.1008,52.1917,51.9644,52.1371,958026.0
2021-04-28 11:30:00,57.34,57.38,57.23,57.31,617279.0,52.1371,52.1735,52.0371,52.1099,617279.0
2021-04-28 11:40:00,57.32,57.36,57.25,57.31,244769.0,52.119,52.1553,52.0553,52.1099,244769.0
2021-04-28 11:50:00,57.31,57.34,57.27,57.29,257840.0,52.1099,52.1371,52.0735,52.0917,257840.0
2021-04-28 12:00:00,57.28,57.36,57.23,57.33,509966.0,52.0826,52.1553,52.0371,52.1281,509966.0
2021-04-28 12:10:00,57.33,57.4,57.27,57.38,261649.0,52.1281,52.1917,52.0735,52.1735,261649.0
2021-04-28 12:20:00,57.38,57.48,57.33,57.46,432176.0,52.1735,52.2644,52.1281,52.2463,432176.0
2021-04-28 12:30:00,57.45,57.63,57.43,57.57,495010.0,52.2372,52.4008,52.219,52.3463,495010.0
2021-04-28 12:40:00,57.56,57.63,57.54,57.59,317574.0,52.3372,52.4008,52.319,52.3645,317574.0
2021-04-28 12:50:00,57.59,57.61,57.45,57.48,303843.0,52.3645,52.3826,52.2372,52.2644,303843.0
2021-04-28 13:00:00,57.47,57.53,57.45,57.48,228004.0,52.2553,52.3099,52.2372,52.2644,228004.0
2021-04-28 13:10:00,57.48,57.58,57.47,57.55,223344.0,52.2644,52.3554,52.2553,52.3281,223344.0
2021-04-28 13:20:00,57.55,57.63,57.55,57.62,298531.0,52.3281,52.4008,52.3281,52.3917,298531.0
2021-04-28 13:30:00,57.61,57.64,57.52,57.52,243506.0,52.3826,52.4099,52.3008,52.3008,243506.0
2021-04-28 13:40:00,57.53,57.55,57.46,57.47,212635.0,52.3099,52.3281,52.2463,52.2553,212635.0
2021-04-28 13:50:00,57.46,57.5,57.41,57.45,620374.0,52.2463,52.2826,52.2008,52.2372,620374.0
2021-04-28 14:00:00,57.46,57.56,57.36,57.51,555972.0,52.2463,52.3372,52.1553,52.2917,555972.0
2021-04-28 14:10:00,57.51,57.56,57.45,57.54,240021.0,52.2917,52.3372,52.2372,52.319,240021.0
2021-04-28 14:20:00,57.54,57.62,57.52,57.57,243956.0,52.319,52.3917,52.3008,52.3463,243956.0
2021-04-28 14:30:00,57.58,57.84,57.49,57.79,489438.0,52.3554,52.5918,52.2735,52.5463,489438.0
2021-04-28 14:40:00,57.8,57.85,57.6,57.62,625267.0,52.5554,52.6009,52.3736,52.3917,625267.0
2021-04-28 14:50:00,57.62,57.72,57.58,57.7,344685.0,52.3917,52.4827,52.3554,52.4645,344685.0
2021-04-28 15:00:00,57.7,57.73,57.63,57.72,333961.0,52.4645,52.4918,52.4008,52.4827,333961.0
2021-04-28 15:10:00,57.71,57.72,57.51,57.64,428835.0,52.4736,52.4827,52.2917,52.4099,428835.0
2021-04-28 15:20:00,57.64,57.67,57.59,57.61,397115.0,52.4099,52.4372,52.3645,52.3826,397115.0
2021-04-28 15:30:00,57.61,57.69,57.56,57.65,378886.0,52.3826,52.4554,52.3372,52.419,378886.0
2021-04-28 15:40:00,57.66,57.74,57.65,57.7,496991.0,52.4281,52.5008,52.419,52.4645,496991.0
2021-04-28 15:50:00,57.7,57.76,57.53,57.61,1881216.0,52.4645,52.519,52.3099,52.3826,1881216.0
2021-04-29 09:30:00,57.97,58.23,57.86,58.09,1305452.0,52.71,52.9464,52.61,52.8191,1305452.0
2021-04-29 09:40:00,58.09,58.24,58.02,58.03,668714.0,52.8191,52.9555,52.7554,52.7645,668714.0
2021-04-29 09:50:00,58.03,58.08,57.8,57.85,545099.0,52.7645,52.81,52.5554,52.6009,545099.0
2021-04-29 10:00:00,57.84,57.84,57.66,57.8,382773.0,52.5918,52.5918,52.4281,52.5554,382773.0
2021-04-29 10:10:00,57.79,57.95,57.72,57.92,583929.0,52.5463,52.6918,52.4827,52.6645,583929.0
2021-04-29 10:20:00,57.92,58.12,57.91,58.05,643577.0,52.6645,52.8464,52.6554,52.7827,643577.0
2021-04-29 10:30:00,58.06,58.08,57.73,57.77,430292.0,52.7918,52.81,52.4918,52.5281,430292.0
2021-04-29 10:40:00,57.77,57.88,57.68,57.7,330311.0,52.5281,52.6281,52.4463,52.4645,330311.0
2021-04-29 10:50:00,57.7,57.94,57.69,57.93,314599.0,52.4645,52.6827,52.4554,52.6736,314599.0
2021-04-29 11:00:00,57.92,57.93,57.77,57.84,389750.0,52.6645,52.6736,52.5281,52.5918,389750.0
2021-04-29 11:10:00,57.84,57.85,57.71,57.76,250128.0,52.5918,52.6009,52.4736,52.519,250128.0
2021-04-29 11:20:00,57.77,57.94,57.76,57.91,388021.0,52.5281,52.6827,52.519,52.6554,388021.0
2021-04-29 11:30:00,57.92,57.94,57.77,57.79,360618.0,52.6645,52.6827,52.5281,52.5463,360618.0
2021-04-29 11:40:00,57.79,57.94,57.78,57.89,216807.0,52.5463,52.6827,52.5372,52.6372,216807.0
2021-04-29 11:50:00,57.89,57.93,57.73,57.75,390723.0,52.6372,52.6736,52.4918,52.5099,390723.0
2021-04-29 12:00:00,57.74,57.75,57.49,57.52,488427.0,52.5008,52.5099,52.2735,52.3008,488427.0
2021-04-29 12:10:00,57.52,57.7,57.47,57.67,272763.0,52.3008,52.4645,52.2553,52.4372,272763.0
2021-04-29 12:20:00,57.67,57.7,57.55,57.69,247021.0,52.4372,52.4645,52.3281,52.4554,247021.0
2021-04-29 12:30:00,57.68,57.78,57.63,57.75,206643.0,52.4463,52.5372,52.4008,52.5099,206643.0
2021-04-29 12:40:00,57.75,57.8,57.71,57.79,197012.0,52.5099,52.5554,52.4736,52.5463,197012.0
2021-04-29 12:50:00,57.78,57.81,57.75,57.79,208392.0,52.5372,52.5645,52.5099,52.5463,208392.0
2021-04-29 13:00:00,57.8,57.86,57.72,57.83,310245.0,52.5554,52.61,52.4827,52.5827,310245.0
2021-04-29 13:10:00,57.82,57.89,57.74,57.77,280711.0,52.5736,52.6372,52.5008,52.5281,280711.0
2021-04-29 13:20:00,57.77,57.85,57.73,57.82,356049.0,52.5281,52.6009,52.4918,52.5736,356049.0
2021-04-29 13:30:00,57.82,57.98,57.81,57.83,373885.0,52.5736,52.7191,52.5645,52.5827,373885.0
2021-04-29 13:40:00,57.82,58.12,57.81,57.98,402713.0,52.5736,52.8464,52.5645,52.7191,402713.0
2021-04-29 13:50:00,57.98,58.09,57.97,58.08,238779.0,52.7191,52.8191,52.71,52.81,238779.0
2021-04-29 14:00:00,58.07,58.19,58.06,58.15,246526.0,52.8009,52.91,52.7918,52.8736,246526.0
2021-04-29 14:10:00,58.15,58.23,58.14,58.23,440376.0,52.8736,52.9464,52.8646,52.9464,440376.0
2021-04-29 14:20:00,58.23,58.27,58.09,58.12,381907.0,52.9464,52.9828,52.8191,52.8464,381907.0
2021-04-29 14:30:00,58.12,58.22,58.12,58.21,287863.0,52.8464,52.9373,52.8464,52.9282,287863.0
2021-04-29 14:40:00,58.21,58.28,58.14,58.17,420713.0,52.9282,52.9919,52.8646,52.8918,420713.0
2021-04-29 14:50:00,58.18,58.19,58.06,58.13,390210.0,52.9009,52.91,52.7918,52.8555,390210.0
2021-04-29 15:00:00,58.13,58.18,58.09,58.11,247872.0,52.8555,52.9009,52.8191,52.8373,247872.0
2021-04-29 15:10:00,58.11,58.13,58.03,58.06,303918.0,52.8373,52.8555,52.7645,52.7918,303918.0
2021-04-29 15:20:00,58.07,58.12,58.04,58.05,280944.0,52.8009,52.8464,52.7736,52.7827,280944.0
2021-04-29 15:30:00,58.06,58.1,58.02,58.04,392494.0,52.7918,52.8282,52.7554,52.7736,392494.0
2021-04-29 15:40:00,58.05,58.23,58.03,58.16,755526.0,52.7827,52.9464,52.7645,52.8827,755526.0
2021-04-29 15:50:00,58.16,58.3,58.11,58.29,2300792.0,52.8827,53.01,52.8373,53.0009,2300792.0
2021-04-30 09:30:00,57.61,57.92,57.43,57.85,1347741.0,52.3826,52.6645,52.219,52.6009,1347741.0
2021-04-30 09:40:00,57.86,58.01,57.62,57.99,807428.0,52.61,52.7464,52.3917,52.7282,807428.0
2021-04-30 09:50:00,57.99,58.23,57.98,58.21,533712.0,52.7282,52.9464,52.7191,52.9282,533712.0
2021-04-30 10:00:00,58.21,58.24,57.95,58.22,462248.0,52.9282,52.9555,52.6918,52.9373,462248.0
2021-04-30 10:10:00,58.21,58.36,58.21,58.34,607909.0,52.9282,53.0646,52.9282,53.0464,607909.0
2021-04-30 10:20:00,58.34,58.4,58.25,58.29,589734.0,53.0464,53.101,52.9646,53.0009,589734.0
2021-04-30 10:30:00,58.28,58.43,58.19,58.21,516725.0,52.9919,53.1282,52.91,52.9282,516725.0
2021-04-30 10:40:00,58.21,58.33,58.19,58.23,245268.0,52.9282,53.0373,52.91,52.9464,245268.0
2021-04-30 10:50:00,58.22,58.23,58.03,58.04,319722.0,52.9373,52.9464,52.7645,52.7736,319722.0
2021-04-30 11:00:00,58.04,58.08,57.97,58.04,390992.0,52.7736,52.81,52.71,52.7736,390992.0
2021-04-30 11:10:00,58.04,58.14,57.97,57.98,414743.0,52.7736,52.8646,52.71,52.7191,414743.0
2021-04-30 11:20:00,57.99,58.04,57.84,57.89,447534.0,52.7282,52.7736,52.5918,52.6372,447534.0
2021-04-30 11:30:00,57.89,57.97,57.85,57.91,247180.0,52.6372,52.71,52.6009,52.6554,247180.0
2021-04-30 11:40:00,57.91,57.93,57.83,57.87,299962.0,52.6554,52.6736,52.5827,52.6191,299962.0
2021-04-30 11:50:00,57.87,57.96,57.83,57.89,276950.0,52.6191,52.7009,52.5827,52.6372,276950.0
2021-04-30 12:00:00,57.89,57.92,57.79,57.83,251996.0,52.6372,52.6645,52.5463,52.5827,251996.0
2021-04-30 12:10:00,57.83,57.85,57.76,57.81,240026.0,52.5827,52.6009,52.519,52.5645,240026.0
2021-04-30 12:20:00,57.81,57.86,57.72,57.77,218142.0,52.5645,52.61,52.4827,52.5281,218142.0
2021-04-30 12:30:00,57.78,57.81,57.69,57.74,248621.0,52.5372,52.5645,52.4554,52.5008,248621.0
2021-04-30 12:40:00,57.73,57.74,57.68,57.72,185975.0,52.4918,52.5008,52.4463,52.4827,185975.0
2021-04-30 12:50:00,57.73,57.75,57.63,57.7,206613.0,52.4918,52.5099,52.4008,52.4645,206613.0
2021-04-30 13:00:00,57.69,57.72,57.63,57.68,221468.0,52.4554,52.4827,52.4008,52.4463,221468.0
2021-04-30 13:10:00,57.68,57.69,57.6,57.65,216566.0,52.4463,52.4554,52.3736,52.419,216566.0
2021-04-30 13:20:00,57.65,57.69,57.62,57.67,177445.0,52.419,52.4554,52.3917,52.4372,177445.0
2021-04-30 13:30:00,57.67,57.69,57.61,57.68,241575.0,52.4372,52.4554,52.3826,52.4463,241575.0
2021-04-30 13:40:00,57.68,57.68,57.54,57.55,334981.0,52.4463,52.4463,52.319,52.3281,334981.0
2021-04-30 13:50:00,57.56,57.56,57.37,57.42,708140.0,52.3372,52.3372,52.1644,52.2099,708140.0
2021-04-30 14:00:00,57.42,57.43,57.28,57.37,714565.0,52.2099,52.219,52.0826,52.1644,714565.0
2021-04-30 14:10:00,57.37,57.41,57.35,57.4,252574.0,52.1644,52.2008,52.1462,52.1917,252574.0
2021-04-30 14:20:00,57.4,57.4,57.3,57.3,547323.0,52.1917,52.1917,52.1008,52.1008,547323.0
2021-04-30 14:30:00,57.31,57.31,57.18,57.21,1023106.0,52.1099,52.1099,51.9917,52.0189,1023106.0
2021-04-30 14:40:00,57.21,57.24,57.17,57.2,499157.0,52.0189,52.0462,51.9826,52.0098,499157.0
2021-04-30 14:50:00,57.2,57.21,57.11,57.15,641458.0,52.0098,52.0189,51.928,51.9644,641458.0
2021-04-30 15:00:00,57.15,57.21,57.07,57.17,856640.0,51.9644,52.0189,51.8916,51.9826,856640.0
2021-04-30 15:10:00,57.17,57.25,57.14,57.21,424803.0,51.9826,52.0553,51.9553,52.0189,424803.0
2021-04-30 15:20:00,57.21,57.29,57.13,57.28,574686.0,52.0189,52.0917,51.9462,52.0826,574686.0
2021-04-30 15:30:00,57.28,57.3,57.2,57.29,580980.0,52.0826,52.1008,52.0098,52.0917,580980.0
2021-04-30 15:40:00,57.28,57.28,57.15,57.27,843275.0,52.0826,52.0826,51.9644,52.0735,843275.0
2021-04-30 15:50:00,57.27,57.56,57.24,57.56,3166202.0,52.0735,52.3372,52.0462,52.3372,3166202.0
2021-05-03 09:30:00,57.83,57.88,57.43,57.48,1595742.0,52.5827,52.6281,52.219,52.2644,1595742.0
2021-05-03 09:40:00,57.48,57.57,57.37,57.48,918771.0,52.2644,52.3463,52.1644,52.2644,918771.0
2021-05-03 09:50:00,57.49,57.55,57.38,57.42,482802.0,52.2735,52.3281,52.1735,52.2099,482802.0
2021-05-03 10:00:00,57.41,57.43,57.19,57.2,737108.0,52.2008,52.219,52.0008,52.0098,737108.0
2021-05-03 10:10:00,57.2,57.33,57.19,57.24,454194.0,52.0098,52.1281,52.0008,52.0462,454194.0
2021-05-03 10:20:00,57.25,57.28,57.12,57.23,688740.0,52.0553,52.0826,51.9371,52.0371,688740.0
2021-05-03 10:30:00,57.23,57.42,57.22,57.3,517194.0,52.0371,52.2099,52.028,52.1008,517194.0
2021-05-03 10:40:00,57.3,57.35,57.26,57.27,394496.0,52.1008,52.1462,52.0644,52.0735,394496.0
2021-05-03 10:50:00,57.28,57.28,57.08,57.12,586037.0,52.0826,52.0826,51.9007,51.9371,586037.0
2021-05-03 11:00:00,57.12,57.17,57.07,57.12,369541.0,51.9371,51.9826,51.8916,51.9371,369541.0
2021-05-03 11:10:00,57.12,57.13,56.84,56.92,905482.0,51.9371,51.9462,51.6825,51.7553,905482.0
2021-05-03 11:20:00,56.92,56.97,56.85,56.88,433381.0,51.7553,51.8007,51.6916,51.7189,433381.0
2021-05-03 11:30:00,56.87,56.99,56.85,56.97,537250.0,51.7098,51.8189,51.6916,51.8007,537250.0
2021-05-03 11:40:00,56.97,57.09,56.93,56.94,315984.0,51.8007,51.9098,51.7643,51.7734,315984.0
2021-05-03 11:50:00,56.94,57.02,56.91,56.99,249785.0,51.7734,51.8462,51.7462,51.8189,249785.0
2021-05-03 12:00:00,56.99,57.04,56.95,56.98,257070.0,51.8189,51.8644,51.7825,51.8098,257070.0
2021-05-03 12:10:00,56.98,57.04,56.96,57.02,281620.0,51.8098,51.8644,51.7916,51.8462,281620.0
2021-05-03 12:20:00,57.01,57.08,56.97,57.01,308709.0,51.8371,51.9007,51.8007,51.8371,308709.0
2021-05-03 12:30:00,57.02,57.02,56.93,56.96,218846.0,51.8462,51.8462,51.7643,51.7916,218846.0
2021-05-03 12:40:00,56.95,56.99,56.91,56.96,214346.0,51.7825,51.8189,51.7462,51.7916,214346.0
2021-05-03 12:50:00,56.96,57.03,56.94,57.03,195191.0,51.7916,51.8553,51.7734,51.8553,195191.0
2021-05-03 13:00:00,57.03,57.08,56.99,56.99,212981.0,51.8553,51.9007,51.8189,51.8189,212981.0
2021-05-03 13:10:00,56.99,57.14,56.96,57.05,268209.0,51.8189,51.9553,51.7916,51.8735,268209.0
2021-05-03 13:20:00,57.06,57.09,57.02,57.06,175660.0,51.8826,51.9098,51.8462,51.8826,175660.0
2021-05-03 13:30:00,57.07,57.07,57.01,57.07,175666.0,51.8916,51.8916,51.8371,51.8916,175666.0
2021-05-03 13:40:00,57.07,57.14,57.06,57.12,243297.0,51.8916,51.9553,51.8826,51.9371,243297.0
2021-05-03 13:50:00,57.12,57.12,57.03,57.04,201594.0,51.9371,51.9371,51.8553,51.8644,201594.0
2021-05-03 14:00:00,57.05,57.21,57.05,57.2,382272.0,51.8735,52.0189,51.8735,52.0098,382272.0
2021-05-03 14:10:00,57.19,57.26,57.19,57.23,266399.0,52.0008,52.0644,52.0008,52.0371,266399.0
2021-05-03 14:20:00,57.24,57.28,57.2,57.25,205035.0,52.0462,52.0826,52.0098,52.0553,205035.0
2021-05-03 14:30:00,57.26,57.4,57.25,57.32,345771.0,52.0644,52.1917,52.0553,52.119,345771.0
2021-05-03 14:40:00,57.32,57.44,57.32,57.42,212496.0,52.119,52.2281,52.119,52.2099,212496.0
2021-05-03 14:50:00,57.42,57.49,57.42,57.46,295550.0,52.2099,52.2735,52.2099,52.2463,295550.0
2021-05-03 15:00:00,57.46,57.46,57.3,57.36,571706.0,52.2463,52.2463,52.1008,52.1553,571706.0
2021-05-03 15:10:00,57.37,57.4,57.28,57.31,273786.0,52.1644,52.1917,52.0826,52.1099,273786.0
2021-05-03 15:20:00,57.31,57.32,57.22,57.26,295270.0,52.1099,52.119,52.028,52.0644,295270.0
2021-05-03 15:30:00,57.26,57.31,57.18,57.28,324138.0,52.0644,52.1099,51.9917,52.0826,324138.0
2021-05-03 15:40:00,57.29,57.29,57.23,57.27,368630.0,52.0917,52.0917,52.0371,52.0735,368630.0
2021-05-03 15:50:00,57.27,57.34,57.18,57.26,1713304.0,52.0735,52.1371,51.9917,52.0644,1713304.0
2021-05-04 09:30:00,56.88,56.98,56.58,56.82,2034233.0,51.7189,51.8098,51.4461,51.6643,2034233.0
2021-05-04 09:40:00,56.82,56.83,56.28,56.34,1366048.0,51.6643,51.6734,51.1733,51.2279,1366048.0
2021-05-04 09:50:00,56.35,56.36,55.85,55.93,2170609.0,51.237,51.2461,50.7823,50.8551,2170609.0
2021-05-04 10:00:00,55.93,56.0,55.81,55.94,947781.0,50.8551,50.9187,50.746,50.8642,947781.0
2021-05-04 10:10:00,55.94,56.07,55.89,56.07,1056918.0,50.8642,50.9824,50.8187,50.9824,1056918.0
2021-05-04 10:20:00,56.07,56.28,56.03,56.23,1317794.0,50.9824,51.1733,50.946,51.1279,1317794.0
2021-05-04 10:30:00,56.22,56.32,56.02,56.32,844701.0,51.1188,51.2097,50.9369,51.2097,844701.0
2021-05-04 10:40:00,56.32,56.37,56.0,56.06,733476.0,51.2097,51.2552,50.9187,50.9733,733476.0
2021-05-04 10:50:00,56.06,56.06,55.91,55.94,407668.0,50.9733,50.9733,50.8369,50.8642,407668.0
2021-05-04 11:00:00,55.93,56.03,55.85,55.99,546862.0,50.8551,50.946,50.7823,50.9096,546862.0
2021-05-04 11:10:00,55.98,55.99,55.83,55.92,498252.0,50.9005,50.9096,50.7642,50.846,498252.0
2021-05-04 11:20:00,55.92,56.08,55.89,56.07,468712.0,50.846,50.9915,50.8187,50.9824,468712.0
2021-05-04 11:30:00,56.07,56.22,56.02,56.19,582828.0,50.9824,51.1188,50.9369,51.0915,582828.0
2021-05-04 11:40:00,56.19,56.2,56.06,56.1,655982.0,51.0915,51.1006,50.9733,51.0097,655982.0
2021-05-04 11:50:00,56.1,56.18,56.08,56.15,505378.0,51.0097,51.0824,50.9915,51.0551,505378.0
2021-05-04 12:00:00,56.15,56.41,56.13,56.39,592890.0,51.0551,51.2915,51.0369,51.2733,592890.0
2021-05-04 12:10:00,56.39,56.48,56.38,56.45,419760.0,51.2733,51.3552,51.2643,51.3279,419760.0
2021-05-04 12:20:00,56.46,56.49,56.41,56.48,579864.0,51.337,51.3643,51.2915,51.3552,579864.0
2021-05-04 12:30:00,56.48,56.49,56.38,56.45,559501.0,51.3552,51.3643,51.2643,51.3279,559501.0
2021-05-04 12:40:00,56.45,56.45,56.38,56.44,453424.0,51.3279,51.3279,51.2643,51.3188,453424.0
2021-05-04 12:50:00,56.43,56.54,56.42,56.46,329566.0,51.3097,51.4097,51.3006,51.337,329566.0
2021-05-04 13:00:00,56.45,56.48,56.37,56.44,390547.0,51.3279,51.3552,51.2552,51.3188,390547.0
2021-05-04 13:10:00,56.44,56.44,56.36,56.39,357660.0,51.3188,51.3188,51.2461,51.2733,357660.0
2021-05-04 13:20:00,56.39,56.46,56.37,56.42,430517.0,51.2733,51.337,51.2552,51.3006,430517.0
2021-05-04 13:30:00,56.42,56.55,56.38,56.5,572988.0,51.3006,51.4188,51.2643,51.3734,572988.0
2021-05-04 13:40:00,56.5,56.51,56.38,56.45,367528.0,51.3734,51.3825,51.2643,51.3279,367528.0
2021-05-04 13:50:00,56.45,56.58,56.42,56.56,640898.0,51.3279,51.4461,51.3006,51.4279,640898.0
2021-05-04 14:00:00,56.56,56.61,56.47,56.58,246526.0,51.4279,51.4734,51.3461,51.4461,246526.0
2021-05-04 14:10:00,56.59,56.75,56.55,56.72,443218.0,51.4552,51.6007,51.4188,51.5734,443218.0
2021-05-04 14:20:00,56.72,56.74,56.6,56.66,290241.0,51.5734,51.5916,51.4643,51.5188,290241.0
2021-05-04 14:30:00,56.67,56.73,56.64,56.66,248640.0,51.5279,51.5825,51.5007,51.5188,248640.0
2021-05-04 14:40:00,56.66,56.75,56.62,56.74,321982.0,51.5188,51.6007,51.4825,51.5916,321982.0
2021-05-04 14:50:00,56.75,56.79,56.71,56.72,331128.0,51.6007,51.637,51.5643,51.5734,331128.0
2021-05-04 15:00:00,56.73,56.81,56.64,56.75,453163.0,51.5825,51.6552,51.5007,51.6007,453163.0
2021-05-04 15:10:00,56.75,56.81,56.7,56.71,566736.0,51.6007,51.6552,51.5552,51.5643,566736.0
2021-05-04 15:20:00,56.7,56.7,56.52,56.63,497031.0,51.5552,51.5552,51.3915,51.4916,497031.0
2021-05-04 15:30:00,56.64,56.74,56.54,56.69,439461.0,51.5007,51.5916,51.4097,51.5461,439461.0
2021-05-04 15:40:00,56.7,56.72,56.55,56.59,751930.0,51.5552,51.5734,51.4188,51.4552,751930.0
2021-05-04 15:50:00,56.59,56.95,56.59,56.94,1875838.0,51.4552,51.7825,51.4552,51.7734,1875838.0
2021-05-05 09:30:00,57.01,57.06,56.68,56.8,1142302.0,51.8371,51.8826,51.537,51.6461,1142302.0
2021-05-05 09:40:00,56.81,57.01,56.67,56.76,623730.0,51.6552,51.8371,51.5279,51.6098,623730.0
2021-05-05 09:50:00,56.75,56.85,56.63,56.74,556986.0,51.6007,51.6916,51.4916,51.5916,556986.0
2021-05-05 10:00:00,56.75,56.76,56.46,56.61,654346.0,51.6007,51.6098,51.337,51.4734,654346.0
2021-05-05 10:10:00,56.62,56.88,56.56,56.82,290208.0,51.4825,51.7189,51.4279,51.6643,290208.0
2021-05-05 10:20:00,56.81,56.94,56.65,56.9,316238.0,51.6552,51.7734,51.5098,51.7371,316238.0
2021-05-05 10:30:00,56.9,56.93,56.81,56.92,409111.0,51.7371,51.7643,51.6552,51.7553,409111.0
2021-05-05 10:40:00,56.92,57.1,56.92,57.08,388257.0,51.7553,51.9189,51.7553,51.9007,388257.0
2021-05-05 10:50:00,57.08,57.3,57.05,57.22,909219.0,51.9007,52.1008,51.8735,52.028,909219.0
2021-05-05 11:00:00,57.22,57.25,57.02,57.04,455220.0,52.028,52.0553,51.8462,51.8644,455220.0
2021-05-05 11:10:00,57.05,57.1,56.93,56.96,238108.0,51.8735,51.9189,51.7643,51.7916,238108.0
2021-05-05 11:20:00,56.97,57.04,56.88,56.96,336137.0,51.8007,51.8644,51.7189,51.7916,336137.0
2021-05-05 11:30:00,56.96,57.12,56.96,57.05,212012.0,51.7916,51.9371,51.7916,51.8735,212012.0
2021-05-05 11:40:00,57.05,57.15,57.04,57.13,236717.0,51.8735,51.9644,51.8644,51.9462,236717.0
2021-05-05 11:50:00,57.12,57.2,57.09,57.19,204970.0,51.9371,52.0098,51.9098,52.0008,204970.0
2021-05-05 12:00:00,57.2,57.24,57.14,57.14,194394.0,52.0098,52.0462,51.9553,51.9553,194394.0
2021-05-05 12:10:00,57.15,57.15,57.05,57.11,197809.0,51.9644,51.9644,51.8735,51.928,197809.0
2021-05-05 12:20:00,57.11,57.13,57.02,57.08,216081.0,51.928,51.9462,51.8462,51.9007,216081.0
2021-05-05 12:30:00,57.08,57.09,56.96,56.96,207764.0,51.9007,51.9098,51.7916,51.7916,207764.0
2021-05-05 12:40:00,56.96,57.05,56.88,57.05,254119.0,51.7916,51.8735,51.7189,51.8735,254119.0
2021-05-05 12:50:00,57.04,57.08,56.97,57.0,151937.0,51.8644,51.9007,51.8007,51.828,151937.0
2021-05-05 13:00:00,57.0,57.07,56.94,57.03,199022.0,51.828,51.8916,51.7734,51.8553,199022.0
2021-05-05 13:10:00,57.02,57.05,56.97,57.03,140349.0,51.8462,51.8735,51.8007,51.8553,140349.0
2021-05-05 13:20:00,57.03,57.08,57.01,57.07,120614.0,51.8553,51.9007,51.8371,51.8916,120614.0
2021-05-05 13:30:00,57.08,57.11,57.02,57.06,180753.0,51.9007,51.928,51.8462,51.8826,180753.0
2021-05-05 13:40:00,57.05,57.15,57.05,57.15,201351.0,51.8735,51.9644,51.8735,51.9644,201351.0
2021-05-05 13:50:00,57.15,57.19,57.05,57.09,181493.0,51.9644,52.0008,51.8735,51.9098,181493.0
2021-05-05 14:00:00,57.1,57.11,56.98,56.99,195485.0,51.9189,51.928,51.8098,51.8189,195485.0
2021-05-05 14:10:00,56.99,57.04,56.92,57.03,300858.0,51.8189,51.8644,51.7553,51.8553,300858.0
2021-05-05 14:20:00,57.03,57.09,56.98,57.09,151607.0,51.8553,51.9098,51.8098,51.9098,151607.0
2021-05-05 14:30:00,57.08,57.09,56.98,57.03,223872.0,51.9007,51.9098,51.8098,51.8553,223872.0
2021-05-05 14:40:00,57.02,57.06,56.98,57.04,192931.0,51.8462,51.8826,51.8098,51.8644,192931.0
2021-05-05 14:50:00,57.04,57.04,56.93,56.96,350000.0,51.8644,51.8644,51.7643,51.7916,350000.0
2021-05-05 15:00:00,56.97,56.97,56.82,56.83,339272.0,51.8007,51.8007,51.6643,51.6734,339272.0
2021-05-05 15:10:00,56.84,56.85,56.73,56.78,342485.0,51.6825,51.6916,51.5825,51.628,342485.0
2021-05-05 15:20:00,56.77,56.8,56.67,56.73,412835.0,51.6189,51.6461,51.5279,51.5825,412835.0
2021-05-05 15:30:00,56.73,56.91,56.7,56.9,272183.0,51.5825,51.7462,51.5552,51.7371,272183.0
2021-05-05 15:40:00,56.89,56.96,56.81,56.82,370232.0,51.728,51.7916,51.6552,51.6643,370232.0
2021-05-05 15:50:00,56.82,56.96,56.76,56.84,1767037.0,51.6643,51.7916,51.6098,51.6825,1767037.0
2021-05-06 09:30:00,56.56,56.84,56.48,56.8,913621.0,51.7404,51.9965,51.6672,51.96,913621.0
2021-05-06 09:40:00,56.77,56.81,56.57,56.62,718559.0,51.9325,51.9691,51.7496,51.7953,718559.0
2021-05-06 09:50:00,56.61,56.73,56.53,56.55,593681.0,51.7861,51.8959,51.713,51.7313,593681.0
2021-05-06 10:00:00,56.55,56.59,56.24,56.28,582722.0,51.7313,51.7679,51.4477,51.4843,582722.0
2021-05-06 10:10:00,56.28,56.67,56.28,56.5,761184.0,51.4843,51.841,51.4843,51.6855,761184.0
2021-05-06 10:20:00,56.51,56.68,56.46,56.5,383069.0,51.6947,51.8502,51.6489,51.6855,383069.0
2021-05-06 10:30:00,56.51,56.75,56.46,56.72,329059.0,51.6947,51.9142,51.6489,51.8868,329059.0
2021-05-06 10:40:00,56.73,56.85,56.65,56.68,405087.0,51.8959,52.0057,51.8227,51.8502,405087.0
2021-05-06 10:50:00,56.68,56.8,56.66,56.78,329096.0,51.8502,51.96,51.8319,51.9417,329096.0
2021-05-06 11:00:00,56.79,56.81,56.51,56.54,217646.0,51.9508,51.9691,51.6947,51.7221,217646.0
2021-05-06 11:10:00,56.53,56.65,56.4,56.65,323647.0,51.713,51.8227,51.594,51.8227,323647.0
2021-05-06 11:20:00,56.64,56.78,56.6,56.74,405878.0,51.8136,51.9417,51.777,51.9051,405878.0
2021-05-06 11:30:00,56.74,56.98,56.7,56.91,355420.0,51.9051,52.1246,51.8685,52.0606,355420.0
2021-05-06 11:40:00,56.91,57.04,56.91,57.03,374138.0,52.0606,52.1795,52.0606,52.1704,374138.0
2021-05-06 11:50:00,57.03,57.05,56.94,56.98,356204.0,52.1704,52.1887,52.088,52.1246,356204.0
2021-05-06 12:00:00,56.98,57.03,56.85,56.87,186450.0,52.1246,52.1704,52.0057,52.024,186450.0
2021-05-06 12:10:00,56.87,56.99,56.85,56.98,160055.0,52.024,52.1338,52.0057,52.1246,160055.0
2021-05-06 12:20:00,56.97,57.05,56.93,57.01,229006.0,52.1155,52.1887,52.0789,52.1521,229006.0
2021-05-06 12:30:00,57.02,57.1,57.0,57.06,276247.0,52.1612,52.2344,52.1429,52.1978,276247.0
2021-05-06 12:40:00,57.07,57.14,57.01,57.04,198787.0,52.2069,52.271,52.1521,52.1795,198787.0
2021-05-06 12:50:00,57.05,57.09,56.98,57.0,124301.0,52.1887,52.2252,52.1246,52.1429,124301.0
2021-05-06 13:00:00,56.99,57.03,56.91,56.92,135697.0,52.1338,52.1704,52.0606,52.0697,135697.0
2021-05-06 13:10:00,56.92,56.93,56.79,56.82,223701.0,52.0697,52.0789,51.9508,51.9783,223701.0
2021-05-06 13:20:00,56.83,56.87,56.8,56.83,115353.0,51.9874,52.024,51.96,51.9874,115353.0
2021-05-06 13:30:00,56.83,56.91,56.82,56.83,132366.0,51.9874,52.0606,51.9783,51.9874,132366.0
2021-05-06 13:40:00,56.83,56.84,56.74,56.77,223176.0,51.9874,51.9965,51.9051,51.9325,223176.0
2021-05-06 13:50:00,56.76,56.8,56.68,56.73,205279.0,51.9234,51.96,51.8502,51.8959,205279.0
2021-05-06 14:00:00,56.73,56.85,56.71,56.83,273657.0,51.8959,52.0057,51.8776,51.9874,273657.0
2021-05-06 14:10:00,56.83,56.88,56.68,56.81,274052.0,51.9874,52.0331,51.8502,51.9691,274052.0
2021-05-06 14:20:00,56.8,56.88,56.62,56.65,307263.0,51.96,52.0331,51.7953,51.8227,307263.0
2021-05-06 14:30:00,56.66,56.79,56.64,56.73,228560.0,51.8319,51.9508,51.8136,51.8959,228560.0
2021-05-06 14:40:00,56.73,56.81,56.65,56.76,180652.0,51.8959,51.9691,51.8227,51.9234,180652.0
2021-05-06 14:50:00,56.76,56.85,56.73,56.76,240361.0,51.9234,52.0057,51.8959,51.9234,240361.0
2021-05-06 15:00:00,56.76,56.85,56.71,56.83,205182.0,51.9234,52.0057,51.8776,51.9874,205182.0
2021-05-06 15:10:00,56.83,56.92,56.8,56.82,426088.0,51.9874,52.0697,51.96,51.9783,426088.0
2021-05-06 15:20:00,56.83,56.93,56.79,56.9,250243.0,51.9874,52.0789,51.9508,52.0514,250243.0
2021-05-06 15:30:00,56.91,56.93,56.87,56.92,475728.0,52.0606,52.0789,52.024,52.0697,475728.0
2021-05-06 15:40:00,56.92,56.98,56.85,56.93,661615.0,52.0697,52.1246,52.0057,52.0789,661615.0
2021-05-06 15:50:00,56.93,57.25,56.86,57.19,2657672.0,52.0789,52.3716,52.0148,52.3167,2657672.0
2021-05-07 09:30:00,57.68,57.74,57.41,57.63,1034332.0,52.765,52.8199,52.518,52.7192,1034332.0
2021-05-07 09:40:00,57.63,57.7,57.36,57.63,682998.0,52.7192,52.7833,52.4722,52.7192,682998.0
2021-05-07 09:50:00,57.64,57.72,57.55,57.67,679587.0,52.7284,52.8016,52.646,52.7558,679587.0
2021-05-07 10:00:00,57.67,57.75,57.55,57.73,708814.0,52.7558,52.829,52.646,52.8107,708814.0
2021-05-07 10:10:00,57.73,57.92,57.72,57.9,698758.0,52.8107,52.9845,52.8016,52.9662,698758.0
2021-05-07 10:20:00,57.91,58.01,57.86,57.94,698192.0,52.9754,53.0668,52.9296,53.0028,698192.0
2021-05-07 10:30:00,57.94,57.96,57.82,57.82,348272.0,53.0028,53.0211,52.893,52.893,348272.0
2021-05-07 10:40:00,57.83,57.91,57.74,57.77,315666.0,52.9022,52.9754,52.8199,52.8473,315666.0
2021-05-07 10:50:00,57.76,57.77,57.58,57.67,384523.0,52.8382,52.8473,52.6735,52.7558,384523.0
2021-05-07 11:00:00,57.67,57.71,57.55,57.6,371857.0,52.7558,52.7924,52.646,52.6918,371857.0
2021-05-07 11:10:00,57.6,57.67,57.53,57.56,343310.0,52.6918,52.7558,52.6278,52.6552,343310.0
2021-05-07 11:20:00,57.56,57.6,57.47,57.59,324621.0,52.6552,52.6918,52.5729,52.6826,324621.0
2021-05-07 11:30:00,57.59,57.63,57.51,57.55,192556.0,52.6826,52.7192,52.6095,52.646,192556.0
2021-05-07 11:40:00,57.54,57.6,57.51,57.55,222956.0,52.6369,52.6918,52.6095,52.646,222956.0
2021-05-07 11:50:00,57.55,57.66,57.51,57.61,263790.0,52.646,52.7467,52.6095,52.7009,263790.0
2021-05-07 12:00:00,57.61,57.63,57.54,57.63,304670.0,52.7009,52.7192,52.6369,52.7192,304670.0
2021-05-07 12:10:00,57.63,57.63,57.55,57.6,155302.0,52.7192,52.7192,52.646,52.6918,155302.0
2021-05-07 12:20:00,57.6,57.6,57.47,57.5,198583.0,52.6918,52.6918,52.5729,52.6003,198583.0
2021-05-07 12:30:00,57.5,57.56,57.44,57.44,237643.0,52.6003,52.6552,52.5454,52.5454,237643.0
2021-05-07 12:40:00,57.45,57.54,57.41,57.54,307820.0,52.5546,52.6369,52.518,52.6369,307820.0
2021-05-07 12:50:00,57.54,57.58,57.47,57.56,228779.0,52.6369,52.6735,52.5729,52.6552,228779.0
2021-05-07 13:00:00,57.56,57.57,57.43,57.51,157039.0,52.6552,52.6643,52.5363,52.6095,157039.0
2021-05-07 13:10:00,57.51,57.52,57.39,57.44,159487.0,52.6095,52.6186,52.4997,52.5454,159487.0
2021-05-07 13:20:00,57.44,57.5,57.37,57.37,190606.0,52.5454,52.6003,52.4814,52.4814,190606.0
2021-05-07 13:30:00,57.38,57.49,57.36,57.46,141983.0,52.4905,52.5912,52.4722,52.5637,141983.0
2021-05-07 13:40:00,57.46,57.47,57.38,57.46,153864.0,52.5637,52.5729,52.4905,52.5637,153864.0
2021-05-07 13:50:00,57.46,57.48,57.33,57.33,163008.0,52.5637,52.582,52.4448,52.4448,163008.0
2021-05-07 14:00:00,57.33,57.47,57.24,57.46,293839.0,52.4448,52.5729,52.3625,52.5637,293839.0
2021-05-07 14:10:00,57.46,57.5,57.35,57.45,152883.0,52.5637,52.6003,52.4631,52.5546,152883.0
2021-05-07 14:20:00,57.44,57.54,57.4,57.51,216772.0,52.5454,52.6369,52.5088,52.6095,216772.0
2021-05-07 14:30:00,57.5,57.55,57.45,57.5,202761.0,52.6003,52.646,52.5546,52.6003,202761.0
2021-05-07 14:40:00,57.5,57.55,57.43,57.55,172930.0,52.6003,52.646,52.5363,52.646,172930.0
2021-05-07 14:50:00,57.54,57.67,57.51,57.66,330464.0,52.6369,52.7558,52.6095,52.7467,330464.0
2021-05-07 15:00:00,57.66,57.74,57.61,57.7,397354.0,52.7467,52.8199,52.7009,52.7833,397354.0
2021-05-07 15:10:00,57.71,57.75,57.64,57.65,326017.0,52.7924,52.829,52.7284,52.7375,326017.0
2021-05-07 15:20:00,57.65,57.72,57.63,57.67,269775.0,52.7375,52.8016,52.7192,52.7558,269775.0
2021-05-07 15:30:00,57.67,57.71,57.63,57.66,419922.0,52.7558,52.7924,52.7192,52.7467,419922.0
2021-05-07 15:40:00,57.66,57.7,57.56,57.69,480279.0,52.7467,52.7833,52.6552,52.7741,480279.0
2021-05-07 15:50:00,57.69,57.8,57.64,57.67,1939926.0,52.7741,52.8747,52.7284,52.7558,1939926.0
2021-05-10 09:30:00,57.15,57.23,56.48,56.55,1851810.0,52.2801,52.3533,51.6672,51.7313,1851810.0
2021-05-10 09:40:00,56.55,56.55,56.32,56.45,855310.0,51.7313,51.7313,51.5209,51.6398,855310.0
2021-05-10 09:50:00,56.46,56.61,56.38,56.61,638922.0,51.6489,51.7861,51.5757,51.7861,638922.0
2021-05-10 10:00:00,56.61,56.61,56.32,56.46,792358.0,51.7861,51.7861,51.5209,51.6489,792358.0
2021-05-10 10:10:00,56.47,56.64,56.41,56.53,552991.0,51.6581,51.8136,51.6032,51.713,552991.0
2021-05-10 10:20:00,56.52,56.55,56.29,56.34,525672.0,51.7038,51.7313,51.4934,51.5392,525672.0
2021-05-10 10:30:00,56.33,56.41,56.21,56.4,517778.0,51.53,51.6032,51.4202,51.594,517778.0
2021-05-10 10:40:00,56.41,56.41,56.23,56.24,603329.0,51.6032,51.6032,51.4385,51.4477,603329.0
2021-05-10 10:50:00,56.24,56.31,56.23,56.3,504102.0,51.4477,51.5117,51.4385,51.5026,504102.0
2021-05-10 11:00:00,56.3,56.31,56.21,56.24,374117.0,51.5026,51.5117,51.4202,51.4477,374117.0
2021-05-10 11:10:00,56.23,56.33,56.17,56.33,347628.0,51.4385,51.53,51.3836,51.53,347628.0
2021-05-10 11:20:00,56.33,56.43,56.32,56.42,489191.0,51.53,51.6215,51.5209,51.6123,489191.0
2021-05-10 11:30:00,56.42,56.46,56.36,56.42,386536.0,51.6123,51.6489,51.5574,51.6123,386536.0
2021-05-10 11:40:00,56.41,56.54,56.37,56.45,279691.0,51.6032,51.7221,51.5666,51.6398,279691.0
2021-05-10 11:50:00,56.46,56.51,56.39,56.5,223906.0,51.6489,51.6947,51.5849,51.6855,223906.0
2021-05-10 12:00:00,56.49,56.54,56.45,56.47,215995.0,51.6764,51.7221,51.6398,51.6581,215995.0
2021-05-10 12:10:00,56.47,56.58,56.47,56.56,286797.0,51.6581,51.7587,51.6581,51.7404,286797.0
2021-05-10 12:20:00,56.55,56.59,56.47,56.48,239016.0,51.7313,51.7679,51.6581,51.6672,239016.0
2021-05-10 12:30:00,56.48,56.5,56.41,56.44,221248.0,51.6672,51.6855,51.6032,51.6306,221248.0
2021-05-10 12:40:00,56.45,56.48,56.39,56.46,229179.0,51.6398,51.6672,51.5849,51.6489,229179.0
2021-05-10 12:50:00,56.46,56.47,56.4,56.41,224300.0,51.6489,51.6581,51.594,51.6032,224300.0
2021-05-10 13:00:00,56.41,56.46,56.35,56.38,284025.0,51.6032,51.6489,51.5483,51.5757,284025.0
2021-05-10 13:10:00,56.39,56.42,56.35,56.38,260616.0,51.5849,51.6123,51.5483,51.5757,260616.0
2021-05-10 13:20:00,56.38,56.48,56.37,56.44,195139.0,51.5757,51.6672,51.5666,51.6306,195139.0
2021-05-10 13:30:00,56.44,56.47,56.36,56.37,208385.0,51.6306,51.6581,51.5574,51.5666,208385.0
2021-05-10 13:40:00,56.38,56.4,56.31,56.39,323951.0,51.5757,51.594,51.5117,51.5849,323951.0
2021-05-10 13:50:00,56.38,56.43,56.32,56.36,295455.0,51.5757,51.6215,51.5209,51.5574,295455.0
2021-05-10 14:00:00,56.36,56.37,56.23,56.27,365277.0,51.5574,51.5666,51.4385,51.4751,365277.0
2021-05-10 14:10:00,56.26,56.28,56.05,56.14,582286.0,51.466,51.4843,51.2739,51.3562,582286.0
2021-05-10 14:20:00,56.13,56.16,56.01,56.06,401234.0,51.347,51.3745,51.2373,51.283,401234.0
2021-05-10 14:30:00,56.06,56.11,55.96,56.07,596674.0,51.283,51.3288,51.1915,51.2922,596674.0
2021-05-10 14:40:00,56.07,56.1,56.01,56.02,353041.0,51.2922,51.3196,51.2373,51.2464,353041.0
2021-05-10 14:50:00,56.03,56.06,55.97,56.05,357829.0,51.2556,51.283,51.2007,51.2739,357829.0
2021-05-10 15:00:00,56.04,56.12,56.01,56.11,364416.0,51.2647,51.3379,51.2373,51.3288,364416.0
2021-05-10 15:10:00,56.12,56.19,56.08,56.12,396061.0,51.3379,51.4019,51.3013,51.3379,396061.0
2021-05-10 15:20:00,56.11,56.14,56.02,56.12,304117.0,51.3288,51.3562,51.2464,51.3379,304117.0
2021-05-10 15:30:00,56.12,56.13,56.03,56.12,446158.0,51.3379,51.347,51.2556,51.3379,446158.0
2021-05-10 15:40:00,56.12,56.21,56.05,56.1,728583.0,51.3379,51.4202,51.2739,51.3196,728583.0
2021-05-10 15:50:00,56.1,56.18,55.88,55.98,2820268.0,51.3196,51.3928,51.1184,51.2098,2820268.0
2021-05-11 09:30:00,55.04,55.3,54.7,55.23,2495494.0,50.3499,50.5878,50.0389,50.5237,2495494.0
2021-05-11 09:40:00,55.23,55.44,55.15,55.17,781588.0,50.5237,50.7158,50.4506,50.4689,781588.0
2021-05-11 09:50:00,55.18,55.61,55.14,55.6,509520.0,50.478,50.8714,50.4414,50.8622,509520.0
2021-05-11 10:00:00,55.62,55.63,55.17,55.18,821860.0,50.8805,50.8897,50.4689,50.478,821860.0
2021-05-11 10:10:00,55.18,55.27,55.02,55.13,619334.0,50.478,50.5603,50.3316,50.4323,619334.0
2021-05-11 10:20:00,55.14,55.26,54.87,54.88,773962.0,50.4414,50.5512,50.1944,50.2036,773962.0
2021-05-11 10:30:00,54.89,54.92,54.56,54.63,1439654.0,50.2127,50.2402,49.9108,49.9749,1439654.0
2021-05-11 10:40:00,54.64,54.7,54.32,54.68,1705213.0,49.984,50.0389,49.6913,50.0206,1705213.0
2021-05-11 10:50:00,54.69,54.73,54.42,54.46,1121380.0,50.0298,50.0663,49.7828,49.8194,1121380.0
2021-05-11 11:00:00,54.46,54.56,54.3,54.39,1233251.0,49.8194,49.9108,49.673,49.7553,1233251.0
2021-05-11 11:10:00,54.39,54.78,54.36,54.78,868299.0,49.7553,50.1121,49.7279,50.1121,868299.0
2021-05-11 11:20:00,54.77,54.86,54.59,54.83,745790.0,50.1029,50.1853,49.9383,50.1578,745790.0
2021-05-11 11:30:00,54.83,54.89,54.78,54.82,496636.0,50.1578,50.2127,50.1121,50.1487,496636.0
2021-05-11 11:40:00,54.83,54.84,54.71,54.78,475163.0,50.1578,50.167,50.048,50.1121,475163.0
2021-05-11 11:50:00,54.78,54.98,54.75,54.93,363332.0,50.1121,50.295,50.0846,50.2493,363332.0
2021-05-11 12:00:00,54.93,55.04,54.86,54.96,424881.0,50.2493,50.3499,50.1853,50.2767,424881.0
2021-05-11 12:10:00,54.97,55.05,54.93,54.96,253054.0,50.2859,50.3591,50.2493,50.2767,253054.0
2021-05-11 12:20:00,54.96,54.98,54.85,54.87,312479.0,50.2767,50.295,50.1761,50.1944,312479.0
2021-05-11 12:30:00,54.86,54.98,54.85,54.91,275709.0,50.1853,50.295,50.1761,50.231,275709.0
2021-05-11 12:40:00,54.93,54.93,54.83,54.83,275651.0,50.2493,50.2493,50.1578,50.1578,275651.0
2021-05-11 12:50:00,54.84,54.86,54.71,54.86,303554.0,50.167,50.1853,50.048,50.1853,303554.0
2021-05-11 13:00:00,54.86,55.07,54.84,55.07,402872.0,50.1853,50.3774,50.167,50.3774,402872.0
2021-05-11 13:10:00,55.06,55.12,54.97,55.05,331742.0,50.3682,50.4231,50.2859,50.3591,331742.0
2021-05-11 13:20:00,55.04,55.23,55.03,55.19,432014.0,50.3499,50.5237,50.3408,50.4871,432014.0
2021-05-11 13:30:00,55.19,55.28,55.15,55.27,372486.0,50.4871,50.5695,50.4506,50.5603,372486.0
2021-05-11 13:40:00,55.28,55.37,55.25,55.28,363942.0,50.5695,50.6518,50.542,50.5695,363942.0
2021-05-11 13:50:00,55.29,55.29,55.14,55.25,344624.0,50.5786,50.5786,50.4414,50.542,344624.0
2021-05-11 14:00:00,55.25,55.35,55.19,55.19,276129.0,50.542,50.6335,50.4871,50.4871,276129.0
2021-05-11 14:10:00,55.2,55.22,55.09,55.19,235432.0,50.4963,50.5146,50.3957,50.4871,235432.0
2021-05-11 14:20:00,55.19,55.36,55.17,55.32,334662.0,50.4871,50.6427,50.4689,50.6061,334662.0
2021-05-11 14:30:00,55.31,55.32,55.11,55.14,357651.0,50.5969,50.6061,50.414,50.4414,357651.0
2021-05-11 14:40:00,55.14,55.24,55.09,55.23,244539.0,50.4414,50.5329,50.3957,50.5237,244539.0
2021-05-11 14:50:00,55.24,55.24,55.15,55.2,226688.0,50.5329,50.5329,50.4506,50.4963,226688.0
2021-05-11 15:00:00,55.2,55.25,55.09,55.11,296802.0,50.4963,50.542,50.3957,50.414,296802.0
2021-05-11 15:10:00,55.12,55.17,55.04,55.13,505726.0,50.4231,50.4689,50.3499,50.4323,505726.0
2021-05-11 15:20:00,55.14,55.19,55.06,55.11,483050.0,50.4414,50.4871,50.3682,50.414,483050.0
2021-05-11 15:30:00,55.11,55.13,54.9,54.98,874046.0,50.414,50.4323,50.2219,50.295,874046.0
2021-05-11 15:40:00,54.97,55.07,54.94,55.04,970208.0,50.2859,50.3774,50.2585,50.3499,970208.0
2021-05-11 15:50:00,55.04,55.11,54.94,55.04,3379651.0,50.3499,50.414,50.2585,50.3499,3379651.0
2021-05-12 09:30:00,54.44,54.65,54.11,54.33,1626723.0,49.8011,49.9932,49.4992,49.7004,1626723.0
2021-05-12 09:40:00,54.33,54.58,54.21,54.37,855001.0,49.7004,49.9291,49.5907,49.737,855001.0
2021-05-12 09:50:00,54.37,54.49,54.14,54.19,811427.0,49.737,49.8468,49.5266,49.5724,811427.0
2021-05-12 10:00:00,54.18,54.31,54.08,54.2,685872.0,49.5632,49.6821,49.4717,49.5815,685872.0
2021-05-12 10:10:00,54.19,54.2,54.01,54.06,604540.0,49.5724,49.5815,49.4077,49.4534,604540.0
2021-05-12 10:20:00,54.06,54.25,54.02,54.03,570087.0,49.4534,49.6272,49.4168,49.426,570087.0
2021-05-12 10:30:00,54.03,54.21,53.98,54.06,933581.0,49.426,49.5907,49.3803,49.4534,933581.0
2021-05-12 10:40:00,54.05,54.09,53.94,54.0,571651.0,49.4443,49.4809,49.3437,49.3985,571651.0
2021-05-12 10:50:00,53.98,54.05,53.91,54.0,426437.0,49.3803,49.4443,49.3162,49.3985,426437.0
2021-05-12 11:00:00,54.0,54.09,53.93,54.08,408051.0,49.3985,49.4809,49.3345,49.4717,408051.0
2021-05-12 11:10:00,54.08,54.27,54.04,54.26,435988.0,49.4717,49.6455,49.4351,49.6364,435988.0
2021-05-12 11:20:00,54.27,54.28,54.08,54.15,406572.0,49.6455,49.6547,49.4717,49.5358,406572.0
2021-05-12 11:30:00,54.15,54.16,54.01,54.03,423296.0,49.5358,49.5449,49.4077,49.426,423296.0
2021-05-12 11:40:00,54.02,54.13,53.97,53.99,421664.0,49.4168,49.5175,49.3711,49.3894,421664.0
2021-05-12 11:50:00,53.99,53.99,53.84,53.84,422747.0,49.3894,49.3894,49.2522,49.2522,422747.0
2021-05-12 12:00:00,53.85,53.86,53.74,53.76,745509.0,49.2613,49.2705,49.1607,49.179,745509.0
2021-05-12 12:10:00,53.77,53.79,53.66,53.78,400038.0,49.1881,49.2064,49.0875,49.1973,400038.0
2021-05-12 12:20:00,53.77,53.93,53.74,53.9,364956.0,49.1881,49.3345,49.1607,49.3071,364956.0
2021-05-12 12:30:00,53.89,53.94,53.78,53.8,281666.0,49.2979,49.3437,49.1973,49.2156,281666.0
2021-05-12 12:40:00,53.8,53.87,53.74,53.8,383595.0,49.2156,49.2796,49.1607,49.2156,383595.0
2021-05-12 12:50:00,53.8,53.9,53.8,53.88,248053.0,49.2156,49.3071,49.2156,49.2888,248053.0
2021-05-12 13:00:00,53.88,54.1,53.86,53.97,383254.0,49.2888,49.49,49.2705,49.3711,383254.0
2021-05-12 13:10:00,53.97,54.0,53.85,53.85,404977.0,49.3711,49.3985,49.2613,49.2613,404977.0
2021-05-12 13:20:00,53.85,53.91,53.82,53.89,342505.0,49.2613,49.3162,49.2339,49.2979,342505.0
2021-05-12 13:30:00,53.89,53.94,53.74,53.94,407047.0,49.2979,49.3437,49.1607,49.3437,407047.0
2021-05-12 13:40:00,53.95,53.95,53.8,53.85,398608.0,49.3528,49.3528,49.2156,49.2613,398608.0
2021-05-12 13:50:00,53.85,53.94,53.79,53.81,277738.0,49.2613,49.3437,49.2064,49.2247,277738.0
2021-05-12 14:00:00,53.81,53.83,53.72,53.73,328257.0,49.2247,49.243,49.1424,49.1516,328257.0
2021-05-12 14:10:00,53.74,53.76,53.61,53.7,373266.0,49.1607,49.179,49.0418,49.1241,373266.0
2021-05-12 14:20:00,53.7,53.76,53.64,53.71,315468.0,49.1241,49.179,49.0692,49.1333,315468.0
2021-05-12 14:30:00,53.7,53.8,53.64,53.76,600381.0,49.1241,49.2156,49.0692,49.179,600381.0
2021-05-12 14:40:00,53.75,53.83,53.69,53.82,367682.0,49.1699,49.243,49.115,49.2339,367682.0
2021-05-12 14:50:00,53.81,53.91,53.8,53.82,331810.0,49.2247,49.3162,49.2156,49.2339,331810.0
2021-05-12 15:00:00,53.82,53.82,53.68,53.73,310381.0,49.2339,49.2339,49.1058,49.1516,310381.0
2021-05-12 15:10:00,53.73,53.75,53.64,53.65,341972.0,49.1516,49.1699,49.0692,49.0784,341972.0
2021-05-12 15:20:00,53.66,53.72,53.59,53.62,543445.0,49.0875,49.1424,49.0235,49.0509,543445.0
2021-05-12 15:30:00,53.63,53.68,53.54,53.61,702149.0,49.0601,49.1058,48.9777,49.0418,702149.0
2021-05-12 15:40:00,53.61,53.71,53.58,53.66,981525.0,49.0418,49.1333,49.0143,49.0875,981525.0
2021-05-12 15:50:00,53.66,53.67,53.42,53.6,2998434.0,49.0875,49.0967,48.868,49.0326,2998434.0
2021-05-13 09:30:00,54.05,54.09,53.49,53.49,2119835.0,49.4443,49.4809,48.932,48.932,2119835.0
2021-05-13 09:40:00,53.49,54.0,53.49,53.95,1915565.0,48.932,49.3985,48.932,49.3528,1915565.0
2021-05-13 09:50:00,53.96,54.15,53.82,54.15,1323383.0,49.362,49.5358,49.2339,49.5358,1323383.0
2021-05-13 10:00:00,54.15,54.39,54.14,54.2,884735.0,49.5358,49.7553,49.5266,49.5815,884735.0
2021-05-13 10:10:00,54.2,54.34,54.14,54.21,477022.0,49.5815,49.7096,49.5266,49.5907,477022.0
2021-05-13 10:20:00,54.2,54.3,54.07,54.23,775655.0,49.5815,49.673,49.4626,49.609,775655.0
2021-05-13 10:30:00,54.23,54.37,54.21,54.29,438365.0,49.609,49.737,49.5907,49.6638,438365.0
2021-05-13 10:40:00,54.29,54.34,54.12,54.13,499593.0,49.6638,49.7096,49.5083,49.5175,499593.0
2021-05-13 10:50:00,54.13,54.22,54.03,54.05,637441.0,49.5175,49.5998,49.426,49.4443,637441.0
2021-05-13 11:00:00,54.06,54.08,53.79,53.81,503299.0,49.4534,49.4717,49.2064,49.2247,503299.0
2021-05-13 11:10:00,53.8,53.85,53.69,53.77,807687.0,49.2156,49.2613,49.115,49.1881,807687.0
2021-05-13 11:20:00,53.77,53.83,53.62,53.64,322036.0,49.1881,49.243,49.0509,49.0692,322036.0
2021-05-13 11:30:00,53.64,53.8,53.58,53.77,334884.0,49.0692,49.2156,49.0143,49.1881,334884.0
2021-05-13 11:40:00,53.76,53.76,53.49,53.66,431401.0,49.179,49.179,48.932,49.0875,431401.0
2021-05-13 11:50:00,53.66,53.71,53.59,53.65,311967.0,49.0875,49.1333,49.0235,49.0784,311967.0
2021-05-13 12:00:00,53.66,53.83,53.61,53.81,309949.0,49.0875,49.243,49.0418,49.2247,309949.0
2021-05-13 12:10:00,53.81,53.92,53.8,53.85,241107.0,49.2247,49.3254,49.2156,49.2613,241107.0
2021-05-13 12:20:00,53.84,53.87,53.73,53.81,252802.0,49.2522,49.2796,49.1516,49.2247,252802.0
2021-05-13 12:30:00,53.8,53.94,53.8,53.83,312035.0,49.2156,49.3437,49.2156,49.243,312035.0
2021-05-13 12:40:00,53.83,53.99,53.77,53.98,424694.0,49.243,49.3894,49.1881,49.3803,424694.0
2021-05-13 12:50:00,53.99,54.01,53.68,53.76,331033.0,49.3894,49.4077,49.1058,49.179,331033.0
2021-05-13 13:00:00,53.76,53.84,53.65,53.83,273689.0,49.179,49.2522,49.0784,49.243,273689.0
2021-05-13 13:10:00,53.83,53.87,53.7,53.71,324220.0,49.243,49.2796,49.1241,49.1333,324220.0
2021-05-13 13:20:00,53.71,53.73,53.5,53.6,337107.0,49.1333,49.1516,48.9412,49.0326,337107.0
2021-05-13 13:30:00,53.59,53.65,53.46,53.54,478990.0,49.0235,49.0784,48.9046,48.9777,478990.0
2021-05-13 13:40:00,53.54,53.64,53.46,53.55,348652.0,48.9777,49.0692,48.9046,48.9869,348652.0
2021-05-13 13:50:00,53.55,53.81,53.55,53.74,379882.0,48.9869,49.2247,48.9869,49.1607,379882.0
2021-05-13 14:00:00,53.74,54.01,53.73,53.93,547418.0,49.1607,49.4077,49.1516,49.3345,547418.0
2021-05-13 14:10:00,53.94,54.02,53.94,53.97,306604.0,49.3437,49.4168,49.3437,49.3711,306604.0
2021-05-13 14:20:00,53.96,54.11,53.92,54.01,285077.0,49.362,49.4992,49.3254,49.4077,285077.0
2021-05-13 14:30:00,54.02,54.14,53.96,54.1,475709.0,49.4168,49.5266,49.362,49.49,475709.0
2021-05-13 14:40:00,54.11,54.2,54.06,54.2,608729.0,49.4992,49.5815,49.4534,49.5815,608729.0
2021-05-13 14:50:00,54.2,54.2,54.03,54.04,321579.0,49.5815,49.5815,49.426,49.4351,321579.0
2021-05-13 15:00:00,54.05,54.21,54.01,54.2,514541.0,49.4443,49.5907,49.4077,49.5815,514541.0
2021-05-13 15:10:00,54.2,54.24,54.04,54.2,377344.0,49.5815,49.6181,49.4351,49.5815,377344.0
2021-05-13 15:20:00,54.21,54.22,54.05,54.2,321426.0,49.5907,49.5998,49.4443,49.5815,321426.0
2021-05-13 15:30:00,54.2,54.32,54.19,54.26,399792.0,49.5815,49.6913,49.5724,49.6364,399792.0
2021-05-13 15:40:00,54.26,54.33,54.2,54.28,616821.0,49.6364,49.7004,49.5815,49.6547,616821.0
2021-05-13 15:50:00,54.27,54.27,53.94,54.01,2045931.0,49.6455,49.6455,49.3437,49.4077,2045931.0
2021-05-14 09:30:00,54.64,54.78,54.31,54.34,960913.0,49.984,50.1121,49.6821,49.7096,960913.0
2021-05-14 09:40:00,54.34,54.45,54.25,54.4,455234.0,49.7096,49.8102,49.6272,49.7645,455234.0
2021-05-14 09:50:00,54.39,54.68,54.34,54.68,781225.0,49.7553,50.0206,49.7096,50.0206,781225.0
2021-05-14 10:00:00,54.67,54.71,54.57,54.67,944798.0,50.0115,50.048,49.92,50.0115,944798.0
2021-05-14 10:10:00,54.68,55.0,54.64,54.92,841765.0,50.0206,50.3133,49.984,50.2402,841765.0
2021-05-14 10:20:00,54.92,55.05,54.82,55.0,444557.0,50.2402,50.3591,50.1487,50.3133,444557.0
2021-05-14 10:30:00,55.0,55.11,54.99,55.07,567980.0,50.3133,50.414,50.3042,50.3774,567980.0
2021-05-14 10:40:00,55.08,55.22,54.99,55.21,656366.0,50.3865,50.5146,50.3042,50.5054,656366.0
2021-05-14 10:50:00,55.21,55.23,55.1,55.22,815268.0,50.5054,50.5237,50.4048,50.5146,815268.0
2021-05-14 11:00:00,55.22,55.24,54.99,55.09,1548726.0,50.5146,50.5329,50.3042,50.3957,1548726.0
2021-05-14 11:10:00,55.1,55.26,55.09,55.24,497594.0,50.4048,50.5512,50.3957,50.5329,497594.0
2021-05-14 11:20:00,55.23,55.32,55.13,55.3,473527.0,50.5237,50.6061,50.4323,50.5878,473527.0
2021-05-14 11:30:00,55.3,55.31,55.19,55.3,353685.0,50.5878,50.5969,50.4871,50.5878,353685.0
2021-05-14 11:40:00,55.31,55.43,55.29,55.35,499133.0,50.5969,50.7067,50.5786,50.6335,499133.0
2021-05-14 11:50:00,55.36,55.39,55.23,55.24,273788.0,50.6427,50.6701,50.5237,50.5329,273788.0
2021-05-14 12:00:00,55.25,55.44,55.22,55.42,408060.0,50.542,50.7158,50.5146,50.6975,408060.0
2021-05-14 12:10:00,55.43,55.53,55.42,55.49,439090.0,50.7067,50.7982,50.6975,50.7616,439090.0
2021-05-14 12:20:00,55.49,55.53,55.46,55.5,259517.0,50.7616,50.7982,50.7341,50.7707,259517.0
2021-05-14 12:30:00,55.5,55.53,55.45,55.51,292312.0,50.7707,50.7982,50.725,50.7799,292312.0
2021-05-14 12:40:00,55.5,55.59,55.48,55.59,218295.0,50.7707,50.8531,50.7524,50.8531,218295.0
2021-05-14 12:50:00,55.59,55.59,55.5,55.51,267964.0,50.8531,50.8531,50.7707,50.7799,267964.0
2021-05-14 13:00:00,55.51,55.56,55.5,55.53,159298.0,50.7799,50.8256,50.7707,50.7982,159298.0
2021-05-14 13:10:00,55.53,55.61,55.49,55.56,285705.0,50.7982,50.8714,50.7616,50.8256,285705.0
2021-05-14 13:20:00,55.56,55.61,55.53,55.58,380711.0,50.8256,50.8714,50.7982,50.8439,380711.0
2021-05-14 13:30:00,55.59,55.62,55.5,55.53,251018.0,50.8531,50.8805,50.7707,50.7982,251018.0
2021-05-14 13:40:00,55.53,55.56,55.5,55.52,221555.0,50.7982,50.8256,50.7707,50.789,221555.0
2021-05-14 13:50:00,55.53,55.64,55.52,55.6,384524.0,50.7982,50.8988,50.789,50.8622,384524.0
2021-05-14 14:00:00,55.6,55.64,55.54,55.61,254866.0,50.8622,50.8988,50.8073,50.8714,254866.0
2021-05-14 14:10:00,55.61,55.71,55.61,55.69,218613.0,50.8714,50.9628,50.8714,50.9445,218613.0
2021-05-14 14:20:00,55.69,55.71,55.63,55.7,261894.0,50.9445,50.9628,50.8897,50.9537,261894.0
2021-05-14 14:30:00,55.71,55.74,55.64,55.66,346029.0,50.9628,50.9903,50.8988,50.9171,346029.0
2021-05-14 14:40:00,55.65,55.78,55.65,55.76,356520.0,50.9079,51.0269,50.9079,51.0086,356520.0
2021-05-14 14:50:00,55.76,55.85,55.76,55.8,427420.0,51.0086,51.0909,51.0086,51.0452,427420.0
2021-05-14 15:00:00,55.8,55.81,55.65,55.66,389118.0,51.0452,51.0543,50.9079,50.9171,389118.0
2021-05-14 15:10:00,55.66,55.68,55.6,55.61,386428.0,50.9171,50.9354,50.8622,50.8714,386428.0
2021-05-14 15:20:00,55.6,55.64,55.57,55.63,489058.0,50.8622,50.8988,50.8348,50.8897,489058.0
2021-05-14 15:30:00,55.63,55.64,55.46,55.55,538038.0,50.8897,50.8988,50.7341,50.8165,538038.0
2021-05-14 15:40:00,55.55,55.58,55.45,55.55,726017.0,50.8165,50.8439,50.725,50.8165,726017.0
2021-05-14 15:50:00,55.55,55.6,55.29,55.33,2389210.0,50.8165,50.8622,50.5786,50.6152,2389210.0
2021-05-17 09:30:00,55.29,55.89,55.05,55.34,1316033.0,50.5786,51.1275,50.3591,50.6244,1316033.0
2021-05-17 09:40:00,55.34,55.38,55.02,55.17,489428.0,50.6244,50.661,50.3316,50.4689,489428.0
2021-05-17 09:50:00,55.16,55.18,54.84,54.91,419730.0,50.4597,50.478,50.167,50.231,419730.0
2021-05-17 10:00:00,54.91,55.0,54.76,54.93,399248.0,50.231,50.3133,50.0938,50.2493,399248.0
2021-05-17 10:10:00,54.93,55.32,54.9,55.3,367461.0,50.2493,50.6061,50.2219,50.5878,367461.0
2021-05-17 10:20:00,55.3,55.51,55.3,55.31,549776.0,50.5878,50.7799,50.5878,50.5969,549776.0
2021-05-17 10:30:00,55.3,55.53,55.15,55.48,363080.0,50.5878,50.7982,50.4506,50.7524,363080.0
2021-05-17 10:40:00,55.48,55.54,55.27,55.36,198759.0,50.7524,50.8073,50.5603,50.6427,198759.0
2021-05-17 10:50:00,55.36,55.45,55.21,55.33,244421.0,50.6427,50.725,50.5054,50.6152,244421.0
2021-05-17 11:00:00,55.34,55.36,55.1,55.11,186339.0,50.6244,50.6427,50.4048,50.414,186339.0
2021-05-17 11:10:00,55.11,55.33,55.01,55.24,275610.0,50.414,50.6152,50.3225,50.5329,275610.0
2021-05-17 11:20:00,55.24,55.33,55.18,55.23,238611.0,50.5329,50.6152,50.478,50.5237,238611.0
2021-05-17 11:30:00,55.23,55.27,55.13,55.18,254638.0,50.5237,50.5603,50.4323,50.478,254638.0
2021-05-17 11:40:00,55.18,55.31,55.14,55.17,191313.0,50.478,50.5969,50.4414,50.4689,191313.0
2021-05-17 11:50:00,55.16,55.18,55.06,55.13,196813.0,50.4597,50.478,50.3682,50.4323,196813.0
2021-05-17 12:00:00,55.12,55.16,55.05,55.07,190380.0,50.4231,50.4597,50.3591,50.3774,190380.0
2021-05-17 12:10:00,55.07,55.16,55.06,55.13,316932.0,50.3774,50.4597,50.3682,50.4323,316932.0
2021-05-17 12:20:00,55.13,55.18,55.12,55.14,199147.0,50.4323,50.478,50.4231,50.4414,199147.0
2021-05-17 12:30:00,55.14,55.23,55.08,55.2,157945.0,50.4414,50.5237,50.3865,50.4963,157945.0
2021-05-17 12:40:00,55.21,55.25,55.15,55.16,158003.0,50.5054,50.542,50.4506,50.4597,158003.0
2021-05-17 12:50:00,55.17,55.19,55.05,55.05,112437.0,50.4689,50.4871,50.3591,50.3591,112437.0
2021-05-17 13:00:00,55.05,55.14,55.05,55.13,150598.0,50.3591,50.4414,50.3591,50.4323,150598.0
2021-05-17 13:10:00,55.12,55.15,54.99,55.02,324790.0,50.4231,50.4506,50.3042,50.3316,324790.0
2021-05-17 13:20:00,55.02,55.04,54.91,54.96,217495.0,50.3316,50.3499,50.231,50.2767,217495.0
2021-05-17 13:30:00,54.96,54.98,54.87,54.91,319699.0,50.2767,50.295,50.1944,50.231,319699.0
2021-05-17 13:40:00,54.9,54.93,54.81,54.9,310986.0,50.2219,50.2493,50.1395,50.2219,310986.0
2021-05-17 13:50:00,54.9,54.99,54.87,54.96,196263.0,50.2219,50.3042,50.1944,50.2767,196263.0
2021-05-17 14:00:00,54.95,54.96,54.9,54.94,173493.0,50.2676,50.2767,50.2219,50.2585,173493.0
2021-05-17 14:10:00,54.95,54.97,54.86,54.91,217964.0,50.2676,50.2859,50.1853,50.231,217964.0
2021-05-17 14:20:00,54.9,54.98,54.9,54.95,190905.0,50.2219,50.295,50.2219,50.2676,190905.0
2021-05-17 14:30:00,54.95,55.07,54.94,54.96,258260.0,50.2676,50.3774,50.2585,50.2767,258260.0
2021-05-17 14:40:00,54.97,55.03,54.94,55.03,154186.0,50.2859,50.3408,50.2585,50.3408,154186.0
2021-05-17 14:50:00,55.03,55.16,55.01,55.14,213548.0,50.3408,50.4597,50.3225,50.4414,213548.0
2021-05-17 15:00:00,55.14,55.3,55.12,55.28,278983.0,50.4414,50.5878,50.4231,50.5695,278983.0
2021-05-17 15:10:00,55.27,55.35,55.23,55.23,286325.0,50.5603,50.6335,50.5237,50.5237,286325.0
2021-05-17 15:20:00,55.23,55.24,55.12,55.16,214488.0,50.5237,50.5329,50.4231,50.4597,214488.0
2021-05-17 15:30:00,55.16,55.23,55.12,55.14,237178.0,50.4597,50.5237,50.4231,50.4414,237178.0
2021-05-17 15:40:00,55.14,55.28,55.14,55.19,305207.0,50.4414,50.5695,50.4414,50.4871,305207.0
2021-05-17 15:50:00,55.2,55.34,55.2,55.34,900449.0,50.4963,50.6244,50.4963,50.6244,900449.0
2021-05-18 09:30:00,55.95,56.03,55.71,55.96,1134710.0,51.1824,51.2556,50.9628,51.1915,1134710.0
2021-05-18 09:40:00,55.96,56.14,55.78,55.83,829152.0,51.1915,51.3562,51.0269,51.0726,829152.0
2021-05-18 09:50:00,55.83,55.83,55.55,55.56,429231.0,51.0726,51.0726,50.8165,50.8256,429231.0
2021-05-18 10:00:00,55.57,55.65,55.43,55.63,414181.0,50.8348,50.9079,50.7067,50.8897,414181.0
2021-05-18 10:10:00,55.64,55.64,55.5,55.53,398606.0,50.8988,50.8988,50.7707,50.7982,398606.0
2021-05-18 10:20:00,55.53,55.7,55.52,55.61,402833.0,50.7982,50.9537,50.789,50.8714,402833.0
2021-05-18 10:30:00,55.61,55.75,55.6,55.66,283338.0,50.8714,50.9994,50.8622,50.9171,283338.0
2021-05-18 10:40:00,55.66,55.71,55.58,55.65,361550.0,50.9171,50.9628,50.8439,50.9079,361550.0
2021-05-18 10:50:00,55.65,55.67,55.5,55.58,441486.0,50.9079,50.9262,50.7707,50.8439,441486.0
2021-05-18 11:00:00,55.58,55.64,55.51,55.63,311457.0,50.8439,50.8988,50.7799,50.8897,311457.0
2021-05-18 11:10:00,55.63,55.63,55.5,55.51,299944.0,50.8897,50.8897,50.7707,50.7799,299944.0
2021-05-18 11:20:00,55.51,55.53,55.42,55.43,277096.0,50.7799,50.7982,50.6975,50.7067,277096.0
2021-05-18 11:30:00,55.43,55.44,55.3,55.35,426097.0,50.7067,50.7158,50.5878,50.6335,426097.0
2021-05-18 11:40:00,55.35,55.49,55.33,55.48,311146.0,50.6335,50.7616,50.6152,50.7524,311146.0
2021-05-18 11:50:00,55.47,55.49,55.38,55.38,209623.0,50.7433,50.7616,50.661,50.661,209623.0
2021-05-18 12:00:00,55.38,55.44,55.37,55.42,170551.0,50.661,50.7158,50.6518,50.6975,170551.0
2021-05-18 12:10:00,55.41,55.46,55.35,55.39,189058.0,50.6884,50.7341,50.6335,50.6701,189058.0
2021-05-18 12:20:00,55.39,55.5,55.35,55.47,225538.0,50.6701,50.7707,50.6335,50.7433,225538.0
2021-05-18 12:30:00,55.47,55.53,55.46,55.47,182216.0,50.7433,50.7982,50.7341,50.7433,182216.0
2021-05-18 12:40:00,55.48,55.52,55.45,55.48,127707.0,50.7524,50.789,50.725,50.7524,127707.0
2021-05-18 12:50:00,55.49,55.49,55.43,55.44,160854.0,50.7616,50.7616,50.7067,50.7158,160854.0
2021-05-18 13:00:00,55.44,55.46,55.36,55.4,173544.0,50.7158,50.7341,50.6427,50.6793,173544.0
2021-05-18 13:10:00,55.39,55.45,55.38,55.41,154275.0,50.6701,50.725,50.661,50.6884,154275.0
2021-05-18 13:20:00,55.4,55.49,55.38,55.49,131932.0,50.6793,50.7616,50.661,50.7616,131932.0
2021-05-18 13:30:00,55.48,55.5,55.44,55.45,220669.0,50.7524,50.7707,50.7158,50.725,220669.0
2021-05-18 13:40:00,55.45,55.46,55.35,55.38,157665.0,50.725,50.7341,50.6335,50.661,157665.0
2021-05-18 13:50:00,55.37,55.42,55.36,55.4,99988.0,50.6518,50.6975,50.6427,50.6793,99988.0
2021-05-18 14:00:00,55.39,55.42,55.35,55.38,139394.0,50.6701,50.6975,50.6335,50.661,139394.0
2021-05-18 14:10:00,55.37,55.46,55.36,55.42,148820.0,50.6518,50.7341,50.6427,50.6975,148820.0
2021-05-18 14:20:00,55.41,55.47,55.33,55.36,243666.0,50.6884,50.7433,50.6152,50.6427,243666.0
2021-05-18 14:30:00,55.35,55.39,55.18,55.21,301430.0,50.6335,50.6701,50.478,50.5054,301430.0
2021-05-18 14:40:00,55.2,55.22,55.06,55.11,266238.0,50.4963,50.5146,50.3682,50.414,266238.0
2021-05-18 14:50:00,55.11,55.18,55.08,55.18,218417.0,50.414,50.478,50.3865,50.478,218417.0
2021-05-18 15:00:00,55.17,55.21,55.14,55.18,209861.0,50.4689,50.5054,50.4414,50.478,209861.0
2021-05-18 15:10:00,55.17,55.22,55.14,55.19,225152.0,50.4689,50.5146,50.4414,50.4871,225152.0
2021-05-18 15:20:00,55.19,55.25,55.17,55.2,197259.0,50.4871,50.542,50.4689,50.4963,197259.0
2021-05-18 15:30:00,55.2,55.27,55.18,55.21,424892.0,50.4963,50.5603,50.478,50.5054,424892.0
2021-05-18 15:40:00,55.22,55.26,55.05,55.08,434797.0,50.5146,50.5512,50.3591,50.3865,434797.0
2021-05-18 15:50:00,55.07,55.09,54.8,54.85,1788060.0,50.3774,50.3957,50.1304,50.1761,1788060.0
2021-05-19 09:30:00,54.07,54.21,53.86,54.0,1222823.0,49.4626,49.5907,49.2705,49.3985,1222823.0
2021-05-19 09:40:00,53.99,54.36,53.84,54.16,827274.0,49.3894,49.7279,49.2522,49.5449,827274.0
2021-05-19 09:50:00,54.16,54.33,54.09,54.23,482570.0,49.5449,49.7004,49.4809,49.609,482570.0
2021-05-19 10:00:00,54.22,54.35,53.99,54.22,406146.0,49.5998,49.7187,49.3894,49.5998,406146.0
2021-05-19 10:10:00,54.22,54.32,54.12,54.25,370279.0,49.5998,49.6913,49.5083,49.6272,370279.0
2021-05-19 10:20:00,54.26,54.36,54.16,54.33,716902.0,49.6364,49.7279,49.5449,49.7004,716902.0
2021-05-19 10:30:00,54.32,54.34,54.16,54.16,327970.0,49.6913,49.7096,49.5449,49.5449,327970.0
2021-05-19 10:40:00,54.16,54.51,54.13,54.45,354603.0,49.5449,49.8651,49.5175,49.8102,354603.0
2021-05-19 10:50:00,54.45,54.73,54.43,54.69,389397.0,49.8102,50.0663,49.7919,50.0298,389397.0
2021-05-19 11:00:00,54.69,54.87,54.56,54.82,378302.0,50.0298,50.1944,49.9108,50.1487,378302.0
2021-05-19 11:10:00,54.81,55.02,54.76,54.88,480615.0,50.1395,50.3316,50.0938,50.2036,480615.0
2021-05-19 11:20:00,54.88,55.07,54.84,54.86,425556.0,50.2036,50.3774,50.167,50.1853,425556.0
2021-05-19 11:30:00,54.86,54.88,54.75,54.84,238326.0,50.1853,50.2036,50.0846,50.167,238326.0
2021-05-19 11:40:00,54.84,54.85,54.72,54.75,305679.0,50.167,50.1761,50.0572,50.0846,305679.0
2021-05-19 11:50:00,54.76,54.91,54.74,54.87,215718.0,50.0938,50.231,50.0755,50.1944,215718.0
2021-05-19 12:00:00,54.87,54.87,54.78,54.84,185961.0,50.1944,50.1944,50.1121,50.167,185961.0
2021-05-19 12:10:00,54.84,54.99,54.83,54.97,255285.0,50.167,50.3042,50.1578,50.2859,255285.0
2021-05-19 12:20:00,54.97,55.15,54.88,55.06,343389.0,50.2859,50.4506,50.2036,50.3682,343389.0
2021-05-19 12:30:00,55.07,55.13,55.03,55.05,210504.0,50.3774,50.4323,50.3408,50.3591,210504.0
2021-05-19 12:40:00,55.06,55.13,55.01,55.05,177500.0,50.3682,50.4323,50.3225,50.3591,177500.0
2021-05-19 12:50:00,55.05,55.1,55.01,55.03,167517.0,50.3591,50.4048,50.3225,50.3408,167517.0
2021-05-19 13:00:00,55.03,55.16,55.01,55.09,374363.0,50.3408,50.4597,50.3225,50.3957,374363.0
2021-05-19 13:10:00,55.09,55.21,55.08,55.12,236554.0,50.3957,50.5054,50.3865,50.4231,236554.0
2021-05-19 13:20:00,55.12,55.13,55.04,55.12,237154.0,50.4231,50.4323,50.3499,50.4231,237154.0
2021-05-19 13:30:00,55.12,55.13,54.97,55.04,297628.0,50.4231,50.4323,50.2859,50.3499,297628.0
2021-05-19 13:40:00,55.04,55.08,54.99,55.08,125298.0,50.3499,50.3865,50.3042,50.3865,125298.0
2021-05-19 13:50:00,55.08,55.18,55.06,55.08,197536.0,50.3865,50.478,50.3682,50.3865,197536.0
2021-05-19 14:00:00,55.08,55.25,54.83,55.06,544526.0,50.3865,50.542,50.1578,50.3682,544526.0
2021-05-19 14:10:00,55.05,55.1,54.88,55.05,294342.0,50.3591,50.4048,50.2036,50.3591,294342.0
2021-05-19 14:20:00,55.06,55.43,55.04,55.33,505595.0,50.3682,50.7067,50.3499,50.6152,505595.0
2021-05-19 14:30:00,55.32,55.43,55.02,55.03,419637.0,50.6061,50.7067,50.3316,50.3408,419637.0
2021-05-19 14:40:00,55.03,55.06,54.9,54.94,213324.0,50.3408,50.3682,50.2219,50.2585,213324.0
2021-05-19 14:50:00,54.94,55.12,54.92,54.98,279110.0,50.2585,50.4231,50.2402,50.295,279110.0
2021-05-19 15:00:00,54.98,55.09,54.85,55.06,254855.0,50.295,50.3957,50.1761,50.3682,254855.0
2021-05-19 15:10:00,55.06,55.17,55.05,55.1,257972.0,50.3682,50.4689,50.3591,50.4048,257972.0
2021-05-19 15:20:00,55.1,55.27,55.02,55.21,301216.0,50.4048,50.5603,50.3316,50.5054,301216.0
2021-05-19 15:30:00,55.22,55.22,55.03,55.07,273166.0,50.5146,50.5146,50.3408,50.3774,273166.0
2021-05-19 15:40:00,55.07,55.08,54.83,54.9,505988.0,50.3774,50.3865,50.1578,50.2219,505988.0
2021-05-19 15:50:00,54.9,55.42,54.88,55.37,2017852.0,50.2219,50.6975,50.2036,50.6518,2017852.0
2021-05-20 09:30:00,55.64,55.75,55.36,55.68,1036971.0,50.8988,50.9994,50.6427,50.9354,1036971.0
2021-05-20 09:40:00,55.69,56.0,55.65,55.82,646713.0,50.9445,51.2281,50.9079,51.0635,646713.0
2021-05-20 09:50:00,55.83,55.91,55.61,55.65,307633.0,51.0726,51.1458,50.8714,50.9079,307633.0
2021-05-20 10:00:00,55.66,55.77,55.61,55.63,381227.0,50.9171,51.0177,50.8714,50.8897,381227.0
2021-05-20 10:10:00,55.64,55.67,55.49,55.55,478790.0,50.8988,50.9262,50.7616,50.8165,478790.0
2021-05-20 10:20:00,55.55,55.56,55.42,55.46,465075.0,50.8165,50.8256,50.6975,50.7341,465075.0
2021-05-20 10:30:00,55.46,55.58,55.45,55.57,395389.0,50.7341,50.8439,50.725,50.8348,395389.0
2021-05-20 10:40:00,55.56,55.67,55.55,55.61,539389.0,50.8256,50.9262,50.8165,50.8714,539389.0
2021-05-20 10:50:00,55.61,55.75,55.58,55.6,432461.0,50.8714,50.9994,50.8439,50.8622,432461.0
2021-05-20 11:00:00,55.6,55.81,55.59,55.77,332703.0,50.8622,51.0543,50.8531,51.0177,332703.0
2021-05-20 11:10:00,55.77,55.83,55.74,55.8,253266.0,51.0177,51.0726,50.9903,51.0452,253266.0
2021-05-20 11:20:00,55.8,55.94,55.77,55.93,319376.0,51.0452,51.1732,51.0177,51.1641,319376.0
2021-05-20 11:30:00,55.92,55.98,55.85,55.97,356869.0,51.1549,51.2098,51.0909,51.2007,356869.0
2021-05-20 11:40:00,55.98,56.12,55.97,56.08,586103.0,51.2098,51.3379,51.2007,51.3013,586103.0
2021-05-20 11:50:00,56.08,56.14,56.02,56.03,243361.0,51.3013,51.3562,51.2464,51.2556,243361.0
2021-05-20 12:00:00,56.04,56.04,55.89,55.9,356290.0,51.2647,51.2647,51.1275,51.1366,356290.0
2021-05-20 12:10:00,55.9,56.02,55.9,55.98,236476.0,51.1366,51.2464,51.1366,51.2098,236476.0
2021-05-20 12:20:00,55.99,56.01,55.92,55.95,557156.0,51.219,51.2373,51.1549,51.1824,557156.0
2021-05-20 12:30:00,55.95,56.02,55.87,55.91,358762.0,51.1824,51.2464,51.1092,51.1458,358762.0
2021-05-20 12:40:00,55.92,55.97,55.87,55.97,233054.0,51.1549,51.2007,51.1092,51.2007,233054.0
2021-05-20 12:50:00,55.96,56.02,55.92,55.95,180861.0,51.1915,51.2464,51.1549,51.1824,180861.0
2021-05-20 13:00:00,55.95,56.04,55.92,56.03,157200.0,51.1824,51.2647,51.1549,51.2556,157200.0
2021-05-20 13:10:00,56.04,56.07,56.0,56.01,188837.0,51.2647,51.2922,51.2281,51.2373,188837.0
2021-05-20 13:20:00,56.01,56.11,56.0,56.06,198249.0,51.2373,51.3288,51.2281,51.283,198249.0
2021-05-20 13:30:00,56.06,56.14,56.05,56.11,184767.0,51.283,51.3562,51.2739,51.3288,184767.0
2021-05-20 13:40:00,56.11,56.13,56.07,56.11,200255.0,51.3288,51.347,51.2922,51.3288,200255.0
2021-05-20 13:50:00,56.11,56.13,55.95,56.04,270898.0,51.3288,51.347,51.1824,51.2647,270898.0
2021-05-20 14:00:00,56.04,56.07,56.01,56.06,172169.0,51.2647,51.2922,51.2373,51.283,172169.0
2021-05-20 14:10:00,56.06,56.08,55.99,56.01,157964.0,51.283,51.3013,51.219,51.2373,157964.0
2021-05-20 14:20:00,56.01,56.09,56.01,56.09,237461.0,51.2373,51.3105,51.2373,51.3105,237461.0
2021-05-20 14:30:00,56.09,56.14,56.06,56.08,225141.0,51.3105,51.3562,51.283,51.3013,225141.0
2021-05-20 14:40:00,56.09,56.12,56.05,56.11,179973.0,51.3105,51.3379,51.2739,51.3288,179973.0
2021-05-20 14:50:00,56.12,56.19,56.09,56.14,178129.0,51.3379,51.4019,51.3105,51.3562,178129.0
2021-05-20 15:00:00,56.13,56.16,56.07,56.13,257925.0,51.347,51.3745,51.2922,51.347,257925.0
2021-05-20 15:10:00,56.14,56.2,56.13,56.19,286084.0,51.3562,51.4111,51.347,51.4019,286084.0
2021-05-20 15:20:00,56.18,56.24,56.17,56.21,317426.0,51.3928,51.4477,51.3836,51.4202,317426.0
2021-05-20 15:30:00,56.21,56.22,56.09,56.1,427233.0,51.4202,51.4294,51.3105,51.3196,427233.0
2021-05-20 15:40:00,56.1,56.11,56.01,56.03,594343.0,51.3196,51.3288,51.2373,51.2556,594343.0
2021-05-20 15:50:00,56.04,56.08,55.87,55.96,2464032.0,51.2647,51.3013,51.1092,51.1915,2464032.0
2021-05-21 09:30:00,56.44,56.68,56.25,56.46,1971044.0,51.6306,51.8502,51.4568,51.6489,1971044.0
2021-05-21 09:40:00,56.45,56.57,56.35,56.48,453215.0,51.6398,51.7496,51.5483,51.6672,453215.0
2021-05-21 09:50:00,56.47,56.66,56.44,56.63,416191.0,51.6581,51.8319,51.6306,51.8044,416191.0
2021-05-21 10:00:00,56.63,56.71,56.39,56.48,524584.0,51.8044,51.8776,51.5849,51.6672,524584.0
2021-05-21 10:10:00,56.47,56.61,56.37,56.41,383702.0,51.6581,51.7861,51.5666,51.6032,383702.0
2021-05-21 10:20:00,56.4,56.49,56.32,56.36,347198.0,51.594,51.6764,51.5209,51.5574,347198.0
2021-05-21 10:30:00,56.35,56.49,56.27,56.34,313534.0,51.5483,51.6764,51.4751,51.5392,313534.0
2021-05-21 10:40:00,56.35,56.36,56.19,56.23,279807.0,51.5483,51.5574,51.4019,51.4385,279807.0
2021-05-21 10:50:00,56.23,56.28,56.11,56.27,266949.0,51.4385,51.4843,51.3288,51.4751,266949.0
2021-05-21 11:00:00,56.27,56.3,56.16,56.3,205600.0,51.4751,51.5026,51.3745,51.5026,205600.0
2021-05-21 11:10:00,56.29,56.3,56.19,56.26,171121.0,51.4934,51.5026,51.4019,51.466,171121.0
2021-05-21 11:20:00,56.26,56.28,56.08,56.09,326644.0,51.466,51.4843,51.3013,51.3105,326644.0
2021-05-21 11:30:00,56.09,56.22,56.07,56.15,256975.0,51.3105,51.4294,51.2922,51.3653,256975.0
2021-05-21 11:40:00,56.15,56.22,56.12,56.13,225119.0,51.3653,51.4294,51.3379,51.347,225119.0
2021-05-21 11:50:00,56.15,56.21,56.04,56.13,257296.0,51.3653,51.4202,51.2647,51.347,257296.0
2021-05-21 12:00:00,56.12,56.19,56.03,56.06,308522.0,51.3379,51.4019,51.2556,51.283,308522.0
2021-05-21 12:10:00,56.06,56.15,56.05,56.12,226397.0,51.283,51.3653,51.2739,51.3379,226397.0
2021-05-21 12:20:00,56.12,56.15,56.06,56.12,158977.0,51.3379,51.3653,51.283,51.3379,158977.0
2021-05-21 12:30:00,56.11,56.19,56.1,56.14,352086.0,51.3288,51.4019,51.3196,51.3562,352086.0
2021-05-21 12:40:00,56.15,56.18,56.1,56.17,460604.0,51.3653,51.3928,51.3196,51.3836,460604.0
2021-05-21 12:50:00,56.17,56.19,55.98,56.11,429705.0,51.3836,51.4019,51.2098,51.3288,429705.0
2021-05-21 13:00:00,56.12,56.15,56.09,56.13,132861.0,51.3379,51.3653,51.3105,51.347,132861.0
2021-05-21 13:10:00,56.13,56.14,56.07,56.08,160007.0,51.347,51.3562,51.2922,51.3013,160007.0
2021-05-21 13:20:00,56.08,56.25,56.08,56.21,308637.0,51.3013,51.4568,51.3013,51.4202,308637.0
2021-05-21 13:30:00,56.21,56.3,56.19,56.25,181188.0,51.4202,51.5026,51.4019,51.4568,181188.0
2021-05-21 13:40:00,56.25,56.29,56.24,56.26,213116.0,51.4568,51.4934,51.4477,51.466,213116.0
2021-05-21 13:50:00,56.27,56.27,56.2,56.24,124671.0,51.4751,51.4751,51.4111,51.4477,124671.0
2021-05-21 14:00:00,56.24,56.31,56.17,56.29,172095.0,51.4477,51.5117,51.3836,51.4934,172095.0
2021-05-21 14:10:00,56.29,56.31,56.23,56.25,107391.0,51.4934,51.5117,51.4385,51.4568,107391.0
2021-05-21 14:20:00,56.25,56.27,56.14,56.18,145455.0,51.4568,51.4751,51.3562,51.3928,145455.0
2021-05-21 14:30:00,56.18,56.26,56.12,56.18,264409.0,51.3928,51.466,51.3379,51.3928,264409.0
2021-05-21 14:40:00,56.18,56.22,56.17,56.19,94807.0,51.3928,51.4294,51.3836,51.4019,94807.0
2021-05-21 14:50:00,56.18,56.21,56.16,56.19,128798.0,51.3928,51.4202,51.3745,51.4019,128798.0
2021-05-21 15:00:00,56.2,56.21,56.12,56.14,127514.0,51.4111,51.4202,51.3379,51.3562,127514.0
2021-05-21 15:10:00,56.13,56.23,56.13,56.2,157972.0,51.347,51.4385,51.347,51.4111,157972.0
2021-05-21 15:20:00,56.2,56.28,56.19,56.22,196784.0,51.4111,51.4843,51.4019,51.4294,196784.0
2021-05-21 15:30:00,56.22,56.23,56.08,56.08,290225.0,51.4294,51.4385,51.3013,51.3013,290225.0
2021-05-21 15:40:00,56.08,56.12,56.0,56.08,373116.0,51.3013,51.3379,51.2281,51.3013,373116.0
2021-05-21 15:50:00,56.09,56.16,56.01,56.09,1515949.0,51.3105,51.3745,51.2373,51.3105,1515949.0
2021-05-24 09:30:00,56.53,56.85,56.4,56.7,1114734.0,51.713,52.0057,51.594,51.8685,1114734.0
2021-05-24 09:40:00,56.71,56.88,56.67,56.73,452501.0,51.8776,52.0331,51.841,51.8959,452501.0
2021-05-24 09:50:00,56.74,56.78,56.5,56.53,312088.0,51.9051,51.9417,51.6855,51.713,312088.0
2021-05-24 10:00:00,56.53,56.59,56.43,56.52,475761.0,51.713,51.7679,51.6215,51.7038,475761.0
2021-05-24 10:10:00,56.53,57.07,56.53,56.98,667410.0,51.713,52.2069,51.713,52.1246,667410.0
2021-05-24 10:20:00,56.98,57.09,56.93,56.96,453493.0,52.1246,52.2252,52.0789,52.1063,453493.0
2021-05-24 10:30:00,56.97,57.17,56.95,56.98,516995.0,52.1155,52.2984,52.0972,52.1246,516995.0
2021-05-24 10:40:00,56.99,57.07,56.84,56.85,412639.0,52.1338,52.2069,51.9965,52.0057,412639.0
2021-05-24 10:50:00,56.85,56.97,56.73,56.74,435470.0,52.0057,52.1155,51.8959,51.9051,435470.0
2021-05-24 11:00:00,56.75,56.83,56.71,56.79,373445.0,51.9142,51.9874,51.8776,51.9508,373445.0
2021-05-24 11:10:00,56.8,56.91,56.75,56.89,228167.0,51.96,52.0606,51.9142,52.0423,228167.0
2021-05-24 11:20:00,56.9,56.94,56.82,56.92,182174.0,52.0514,52.088,51.9783,52.0697,182174.0
2021-05-24 11:30:00,56.93,56.95,56.87,56.9,167015.0,52.0789,52.0972,52.024,52.0514,167015.0
2021-05-24 11:40:00,56.89,57.0,56.88,56.99,206540.0,52.0423,52.1429,52.0331,52.1338,206540.0
2021-05-24 11:50:00,57.0,57.03,56.94,57.01,192240.0,52.1429,52.1704,52.088,52.1521,192240.0
2021-05-24 12:00:00,57.01,57.07,57.0,57.01,127877.0,52.1521,52.2069,52.1429,52.1521,127877.0
2021-05-24 12:10:00,57.02,57.09,57.0,57.03,187557.0,52.1612,52.2252,52.1429,52.1704,187557.0
2021-05-24 12:20:00,57.03,57.07,56.99,57.04,195709.0,52.1704,52.2069,52.1338,52.1795,195709.0
2021-05-24 12:30:00,57.04,57.14,57.04,57.14,188690.0,52.1795,52.271,52.1795,52.271,188690.0
2021-05-24 12:40:00,57.13,57.15,57.1,57.13,345499.0,52.2618,52.2801,52.2344,52.2618,345499.0
2021-05-24 12:50:00,57.13,57.19,57.1,57.17,204242.0,52.2618,52.3167,52.2344,52.2984,204242.0
2021-05-24 13:00:00,57.17,57.22,57.08,57.17,299991.0,52.2984,52.3442,52.2161,52.2984,299991.0
2021-05-24 13:10:00,57.17,57.25,57.17,57.24,188163.0,52.2984,52.3716,52.2984,52.3625,188163.0
2021-05-24 13:20:00,57.24,57.24,57.14,57.17,202024.0,52.3625,52.3625,52.271,52.2984,202024.0
2021-05-24 13:30:00,57.17,57.27,57.16,57.26,374282.0,52.2984,52.3899,52.2893,52.3808,374282.0
2021-05-24 13:40:00,57.26,57.33,57.25,57.29,465466.0,52.3808,52.4448,52.3716,52.4082,465466.0
2021-05-24 13:50:00,57.29,57.34,57.27,57.31,184712.0,52.4082,52.4539,52.3899,52.4265,184712.0
2021-05-24 14:00:00,57.3,57.31,57.22,57.26,199667.0,52.4173,52.4265,52.3442,52.3808,199667.0
2021-05-24 14:10:00,57.26,57.3,57.22,57.29,164389.0,52.3808,52.4173,52.3442,52.4082,164389.0
2021-05-24 14:20:00,57.29,57.33,57.26,57.33,181993.0,52.4082,52.4448,52.3808,52.4448,181993.0
2021-05-24 14:30:00,57.32,57.38,57.32,57.34,207252.0,52.4356,52.4905,52.4356,52.4539,207252.0
2021-05-24 14:40:00,57.34,57.39,57.33,57.36,206524.0,52.4539,52.4997,52.4448,52.4722,206524.0
2021-05-24 14:50:00,57.36,57.36,57.27,57.27,179525.0,52.4722,52.4722,52.3899,52.3899,179525.0
2021-05-24 15:00:00,57.28,57.3,57.24,57.28,174054.0,52.3991,52.4173,52.3625,52.3991,174054.0
2021-05-24 15:10:00,57.28,57.3,57.2,57.21,243683.0,52.3991,52.4173,52.3259,52.335,243683.0
2021-05-24 15:20:00,57.2,57.21,57.11,57.19,361415.0,52.3259,52.335,52.2435,52.3167,361415.0
2021-05-24 15:30:00,57.19,57.24,57.16,57.22,384592.0,52.3167,52.3625,52.2893,52.3442,384592.0
2021-05-24 15:40:00,57.23,57.26,57.15,57.2,489823.0,52.3533,52.3808,52.2801,52.3259,489823.0
2021-05-24 15:50:00,57.19,57.2,56.91,56.96,1850644.0,52.3167,52.3259,52.0606,52.1063,1850644.0
2021-05-25 09:30:00,57.56,57.56,56.81,56.87,964679.0,52.6552,52.6552,51.9691,52.024,964679.0
2021-05-25 09:40:00,56.86,56.97,56.79,56.91,449459.0,52.0148,52.1155,51.9508,52.0606,449459.0
2021-05-25 09:50:00,56.91,56.91,56.64,56.64,477639.0,52.0606,52.0606,51.8136,51.8136,477639.0
2021-05-25 10:00:00,56.64,56.75,56.48,56.65,702697.0,51.8136,51.9142,51.6672,51.8227,702697.0
2021-05-25 10:10:00,56.65,56.75,56.59,56.67,434930.0,51.8227,51.9142,51.7679,51.841,434930.0
2021-05-25 10:20:00,56.66,56.77,56.65,56.71,278544.0,51.8319,51.9325,51.8227,51.8776,278544.0
2021-05-25 10:30:00,56.71,56.74,56.63,56.73,505918.0,51.8776,51.9051,51.8044,51.8959,505918.0
2021-05-25 10:40:00,56.74,56.86,56.64,56.85,418389.0,51.9051,52.0148,51.8136,52.0057,418389.0
2021-05-25 10:50:00,56.85,56.96,56.83,56.9,268137.0,52.0057,52.1063,51.9874,52.0514,268137.0
2021-05-25 11:00:00,56.9,56.92,56.62,56.71,497692.0,52.0514,52.0697,51.7953,51.8776,497692.0
2021-05-25 11:10:00,56.7,56.78,56.49,56.54,409596.0,51.8685,51.9417,51.6764,51.7221,409596.0
2021-05-25 11:20:00,56.54,56.6,56.42,56.45,472822.0,51.7221,51.777,51.6123,51.6398,472822.0
2021-05-25 11:30:00,56.44,56.61,56.43,56.61,352218.0,51.6306,51.7861,51.6215,51.7861,352218.0
2021-05-25 11:40:00,56.62,56.71,56.58,56.68,203996.0,51.7953,51.8776,51.7587,51.8502,203996.0
2021-05-25 11:50:00,56.68,56.73,56.58,56.7,240008.0,51.8502,51.8959,51.7587,51.8685,240008.0
2021-05-25 12:00:00,56.71,56.71,56.64,56.68,163537.0,51.8776,51.8776,51.8136,51.8502,163537.0
2021-05-25 12:10:00,56.69,56.71,56.61,56.63,138826.0,51.8593,51.8776,51.7861,51.8044,138826.0
2021-05-25 12:20:00,56.64,56.66,56.6,56.64,123804.0,51.8136,51.8319,51.777,51.8136,123804.0
2021-05-25 12:30:00,56.64,56.71,56.63,56.71,206932.0,51.8136,51.8776,51.8044,51.8776,206932.0
2021-05-25 12:40:00,56.71,56.75,56.68,56.69,312232.0,51.8776,51.9142,51.8502,51.8593,312232.0
2021-05-25 12:50:00,56.68,56.73,56.63,56.66,314616.0,51.8502,51.8959,51.8044,51.8319,314616.0
2021-05-25 13:00:00,56.67,56.67,56.53,56.62,242999.0,51.841,51.841,51.713,51.7953,242999.0
2021-05-25 13:10:00,56.62,56.79,56.61,56.77,231398.0,51.7953,51.9508,51.7861,51.9325,231398.0
2021-05-25 13:20:00,56.77,56.84,56.75,56.83,163886.0,51.9325,51.9965,51.9142,51.9874,163886.0
2021-05-25 13:30:00,56.83,56.86,56.78,56.82,143433.0,51.9874,52.0148,51.9417,51.9783,143433.0
2021-05-25 13:40:00,56.82,56.85,56.73,56.82,184382.0,51.9783,52.0057,51.8959,51.9783,184382.0
2021-05-25 13:50:00,56.82,56.87,56.8,56.83,118308.0,51.9783,52.024,51.96,51.9874,118308.0
2021-05-25 14:00:00,56.83,56.84,56.72,56.76,170200.0,51.9874,51.9965,51.8868,51.9234,170200.0
2021-05-25 14:10:00,56.75,56.82,56.73,56.77,241427.0,51.9142,51.9783,51.8959,51.9325,241427.0
2021-05-25 14:20:00,56.77,56.82,56.73,56.77,130936.0,51.9325,51.9783,51.8959,51.9325,130936.0
2021-05-25 14:30:00,56.77,56.82,56.71,56.76,168076.0,51.9325,51.9783,51.8776,51.9234,168076.0
2021-05-25 14:40:00,56.76,56.82,56.75,56.79,116344.0,51.9234,51.9783,51.9142,51.9508,116344.0
2021-05-25 14:50:00,56.79,56.82,56.73,56.78,173420.0,51.9508,51.9783,51.8959,51.9417,173420.0
2021-05-25 15:00:00,56.77,56.77,56.7,56.72,166487.0,51.9325,51.9325,51.8685,51.8868,166487.0
2021-05-25 15:10:00,56.73,56.74,56.67,56.72,251005.0,51.8959,51.9051,51.841,51.8868,251005.0
2021-05-25 15:20:00,56.72,56.83,56.7,56.76,210827.0,51.8868,51.9874,51.8685,51.9234,210827.0
2021-05-25 15:30:00,56.76,56.79,56.66,56.79,282004.0,51.9234,51.9508,51.8319,51.9508,282004.0
2021-05-25 15:40:00,56.79,56.81,56.73,56.74,318588.0,51.9508,51.9691,51.8959,51.9051,318588.0
2021-05-25 15:50:00,56.73,56.92,56.72,56.88,1119398.0,51.8959,52.0697,51.8868,52.0331,1119398.0
2021-05-26 09:30:00,57.08,57.23,56.9,57.13,925427.0,52.2161,52.3533,52.0514,52.2618,925427.0
2021-05-26 09:40:00,57.14,57.23,57.01,57.04,587342.0,52.271,52.3533,52.1521,52.1795,587342.0
2021-05-26 09:50:00,57.03,57.08,56.94,56.96,639054.0,52.1704,52.2161,52.088,52.1063,639054.0
2021-05-26 10:00:00,56.96,56.98,56.81,56.96,520917.0,52.1063,52.1246,51.9691,52.1063,520917.0
2021-05-26 10:10:00,56.96,56.98,56.85,56.9,369669.0,52.1063,52.1246,52.0057,52.0514,369669.0
2021-05-26 10:20:00,56.9,56.9,56.81,56.84,345036.0,52.0514,52.0514,51.9691,51.9965,345036.0
2021-05-26 10:30:00,56.84,56.93,56.79,56.93,344112.0,51.9965,52.0789,51.9508,52.0789,344112.0
2021-05-26 10:40:00,56.93,56.97,56.85,56.86,208571.0,52.0789,52.1155,52.0057,52.0148,208571.0
2021-05-26 10:50:00,56.86,56.96,56.82,56.89,241828.0,52.0148,52.1063,51.9783,52.0423,241828.0
2021-05-26 11:00:00,56.89,56.9,56.83,56.85,318210.0,52.0423,52.0514,51.9874,52.0057,318210.0
2021-05-26 11:10:00,56.86,56.96,56.82,56.87,435602.0,52.0148,52.1063,51.9783,52.024,435602.0
2021-05-26 11:20:00,56.87,56.87,56.77,56.8,258776.0,52.024,52.024,51.9325,51.96,258776.0
2021-05-26 11:30:00,56.8,56.81,56.71,56.77,211931.0,51.96,51.9691,51.8776,51.9325,211931.0
2021-05-26 11:40:00,56.76,56.82,56.72,56.8,171354.0,51.9234,51.9783,51.8868,51.96,171354.0
2021-05-26 11:50:00,56.8,56.85,56.79,56.81,288759.0,51.96,52.0057,51.9508,51.9691,288759.0
2021-05-26 12:00:00,56.81,56.85,56.76,56.78,188606.0,51.9691,52.0057,51.9234,51.9417,188606.0
2021-05-26 12:10:00,56.78,56.81,56.75,56.77,230491.0,51.9417,51.9691,51.9142,51.9325,230491.0
2021-05-26 12:20:00,56.78,56.81,56.73,56.78,154814.0,51.9417,51.9691,51.8959,51.9417,154814.0
2021-05-26 12:30:00,56.79,56.8,56.76,56.77,129535.0,51.9508,51.96,51.9234,51.9325,129535.0
2021-05-26 12:40:00,56.76,56.77,56.72,56.75,160706.0,51.9234,51.9325,51.8868,51.9142,160706.0
2021-05-26 12:50:00,56.74,56.83,56.74,56.8,145770.0,51.9051,51.9874,51.9051,51.96,145770.0
2021-05-26 13:00:00,56.8,56.84,56.71,56.75,230052.0,51.96,51.9965,51.8776,51.9142,230052.0
2021-05-26 13:10:00,56.75,56.76,56.71,56.73,126110.0,51.9142,51.9234,51.8776,51.8959,126110.0
2021-05-26 13:20:00,56.73,56.75,56.69,56.69,120318.0,51.8959,51.9142,51.8593,51.8593,120318.0
2021-05-26 13:30:00,56.7,56.73,56.67,56.68,140207.0,51.8685,51.8959,51.841,51.8502,140207.0
2021-05-26 13:40:00,56.68,56.68,56.59,56.63,264199.0,51.8502,51.8502,51.7679,51.8044,264199.0
2021-05-26 13:50:00,56.63,56.65,56.58,56.65,134132.0,51.8044,51.8227,51.7587,51.8227,134132.0
2021-05-26 14:00:00,56.65,56.66,56.62,56.65,152010.0,51.8227,51.8319,51.7953,51.8227,152010.0
2021-05-26 14:10:00,56.65,56.72,56.64,56.72,179958.0,51.8227,51.8868,51.8136,51.8868,179958.0
2021-05-26 14:20:00,56.72,56.77,56.71,56.76,151529.0,51.8868,51.9325,51.8776,51.9234,151529.0
2021-05-26 14:30:00,56.76,56.79,56.73,56.79,121315.0,51.9234,51.9508,51.8959,51.9508,121315.0
2021-05-26 14:40:00,56.79,56.82,56.78,56.79,135590.0,51.9508,51.9783,51.9417,51.9508,135590.0
2021-05-26 14:50:00,56.79,56.8,56.73,56.75,156034.0,51.9508,51.96,51.8959,51.9142,156034.0
2021-05-26 15:00:00,56.74,56.79,56.73,56.78,131045.0,51.9051,51.9508,51.8959,51.9417,131045.0
2021-05-26 15:10:00,56.78,56.86,56.76,56.86,211895.0,51.9417,52.0148,51.9234,52.0148,211895.0
2021-05-26 15:20:00,56.85,56.86,56.77,56.79,218950.0,52.0057,52.0148,51.9325,51.9508,218950.0
2021-05-26 15:30:00,56.79,56.81,56.76,56.8,202874.0,51.9508,51.9691,51.9234,51.96,202874.0
2021-05-26 15:40:00,56.79,56.83,56.75,56.78,332413.0,51.9508,51.9874,51.9142,51.9417,332413.0
2021-05-26 15:50:00,56.77,56.97,56.73,56.95,1065580.0,51.9325,52.1155,51.8959,52.0972,1065580.0
2021-05-27 09:30:00,57.11,57.65,57.0,57.61,1486034.0,52.2435,52.7375,52.1429,52.7009,1486034.0
2021-05-27 09:40:00,57.61,57.71,57.43,57.47,887437.0,52.7009,52.7924,52.5363,52.5729,887437.0
2021-05-27 09:50:00,57.48,57.58,57.44,57.44,565513.0,52.582,52.6735,52.5454,52.5454,565513.0
2021-05-27 10:00:00,57.44,57.61,57.42,57.61,649271.0,52.5454,52.7009,52.5271,52.7009,649271.0
2021-05-27 10:10:00,57.6,57.77,57.51,57.77,478314.0,52.6918,52.8473,52.6095,52.8473,478314.0
2021-05-27 10:20:00,57.77,57.77,57.58,57.6,322971.0,52.8473,52.8473,52.6735,52.6918,322971.0
2021-05-27 10:30:00,57.6,57.75,57.55,57.74,343360.0,52.6918,52.829,52.646,52.8199,343360.0
2021-05-27 10:40:00,57.74,57.74,57.59,57.61,236179.0,52.8199,52.8199,52.6826,52.7009,236179.0
2021-05-27 10:50:00,57.6,57.61,57.43,57.51,514554.0,52.6918,52.7009,52.5363,52.6095,514554.0
2021-05-27 11:00:00,57.52,57.57,57.44,57.55,297771.0,52.6186,52.6643,52.5454,52.646,297771.0
2021-05-27 11:10:00,57.55,57.65,57.47,57.62,289952.0,52.646,52.7375,52.5729,52.7101,289952.0
2021-05-27 11:20:00,57.63,57.75,57.56,57.57,792488.0,52.7192,52.829,52.6552,52.6643,792488.0
2021-05-27 11:30:00,57.58,57.73,57.55,57.72,374307.0,52.6735,52.8107,52.646,52.8016,374307.0
2021-05-27 11:40:00,57.72,57.79,57.71,57.76,260401.0,52.8016,52.8656,52.7924,52.8382,260401.0
2021-05-27 11:50:00,57.75,57.77,57.65,57.71,239774.0,52.829,52.8473,52.7375,52.7924,239774.0
2021-05-27 12:00:00,57.72,57.73,57.62,57.63,220611.0,52.8016,52.8107,52.7101,52.7192,220611.0
2021-05-27 12:10:00,57.63,57.67,57.59,57.67,164357.0,52.7192,52.7558,52.6826,52.7558,164357.0
2021-05-27 12:20:00,57.67,57.7,57.62,57.64,153811.0,52.7558,52.7833,52.7101,52.7284,153811.0
2021-05-27 12:30:00,57.64,57.65,57.58,57.61,134258.0,52.7284,52.7375,52.6735,52.7009,134258.0
2021-05-27 12:40:00,57.61,57.63,57.54,57.55,202830.0,52.7009,52.7192,52.6369,52.646,202830.0
2021-05-27 12:50:00,57.55,57.59,57.51,57.53,139834.0,52.646,52.6826,52.6095,52.6278,139834.0
2021-05-27 13:00:00,57.53,57.58,57.51,57.55,231315.0,52.6278,52.6735,52.6095,52.646,231315.0
2021-05-27 13:10:00,57.55,57.64,57.55,57.64,160052.0,52.646,52.7284,52.646,52.7284,160052.0
2021-05-27 13:20:00,57.64,57.64,57.54,57.55,167263.0,52.7284,52.7284,52.6369,52.646,167263.0
2021-05-27 13:30:00,57.55,57.58,57.47,57.57,523297.0,52.646,52.6735,52.5729,52.6643,523297.0
2021-05-27 13:40:00,57.57,57.62,57.55,57.57,175751.0,52.6643,52.7101,52.646,52.6643,175751.0
2021-05-27 13:50:00,57.57,57.59,57.55,57.58,110878.0,52.6643,52.6826,52.646,52.6735,110878.0
2021-05-27 14:00:00,57.58,57.59,57.53,57.57,355462.0,52.6735,52.6826,52.6278,52.6643,355462.0
2021-05-27 14:10:00,57.56,57.58,57.52,57.55,288658.0,52.6552,52.6735,52.6186,52.646,288658.0
2021-05-27 14:20:00,57.54,57.55,57.43,57.55,320765.0,52.6369,52.646,52.5363,52.646,320765.0
2021-05-27 14:30:00,57.54,57.58,57.49,57.53,269319.0,52.6369,52.6735,52.5912,52.6278,269319.0
2021-05-27 14:40:00,57.53,57.59,57.53,57.57,241254.0,52.6278,52.6826,52.6278,52.6643,241254.0
2021-05-27 14:50:00,57.58,57.65,57.57,57.59,242981.0,52.6735,52.7375,52.6643,52.6826,242981.0
2021-05-27 15:00:00,57.6,57.61,57.49,57.52,327220.0,52.6918,52.7009,52.5912,52.6186,327220.0
2021-05-27 15:10:00,57.52,57.65,57.51,57.63,334165.0,52.6186,52.7375,52.6095,52.7192,334165.0
2021-05-27 15:20:00,57.62,57.65,57.59,57.64,228836.0,52.7101,52.7375,52.6826,52.7284,228836.0
2021-05-27 15:30:00,57.64,57.66,57.58,57.62,432977.0,52.7284,52.7467,52.6735,52.7101,432977.0
2021-05-27 15:40:00,57.61,57.65,57.54,57.55,532166.0,52.7009,52.7375,52.6369,52.646,532166.0
2021-05-27 15:50:00,57.56,57.88,57.4,57.73,3345762.0,52.6552,52.9479,52.5088,52.8107,3345762.0
2021-05-28 09:30:00,57.64,57.65,56.94,57.09,1897049.0,52.7284,52.7375,52.088,52.2252,1897049.0
2021-05-28 09:40:00,57.09,57.36,57.04,57.26,764468.0,52.2252,52.4722,52.1795,52.3808,764468.0
2021-05-28 09:50:00,57.26,57.29,57.14,57.25,518106.0,52.3808,52.4082,52.271,52.3716,518106.0
2021-05-28 10:00:00,57.24,57.28,57.14,57.15,563313.0,52.3625,52.3991,52.271,52.2801,563313.0
2021-05-28 10:10:00,57.15,57.25,57.14,57.22,388848.0,52.2801,52.3716,52.271,52.3442,388848.0
2021-05-28 10:20:00,57.23,57.24,57.11,57.12,275703.0,52.3533,52.3625,52.2435,52.2527,275703.0
2021-05-28 10:30:00,57.12,57.19,57.11,57.16,301845.0,52.2527,52.3167,52.2435,52.2893,301845.0
2021-05-28 10:40:00,57.17,57.25,57.16,57.23,360570.0,52.2984,52.3716,52.2893,52.3533,360570.0
2021-05-28 10:50:00,57.22,57.25,57.14,57.16,285787.0,52.3442,52.3716,52.271,52.2893,285787.0
2021-05-28 11:00:00,57.17,57.23,57.12,57.13,278742.0,52.2984,52.3533,52.2527,52.2618,278742.0
2021-05-28 11:10:00,57.13,57.21,57.12,57.19,269057.0,52.2618,52.335,52.2527,52.3167,269057.0
2021-05-28 11:20:00,57.19,57.23,57.13,57.17,244854.0,52.3167,52.3533,52.2618,52.2984,244854.0
2021-05-28 11:30:00,57.17,57.26,57.15,57.25,354520.0,52.2984,52.3808,52.2801,52.3716,354520.0
2021-05-28 11:40:00,57.25,57.28,57.21,57.21,457985.0,52.3716,52.3991,52.335,52.335,457985.0
2021-05-28 11:50:00,57.21,57.23,57.18,57.2,170139.0,52.335,52.3533,52.3076,52.3259,170139.0
2021-05-28 12:00:00,57.2,57.31,57.19,57.29,256233.0,52.3259,52.4265,52.3167,52.4082,256233.0
2021-05-28 12:10:00,57.29,57.32,57.19,57.19,222479.0,52.4082,52.4356,52.3167,52.3167,222479.0
2021-05-28 12:20:00,57.19,57.21,57.17,57.18,279489.0,52.3167,52.335,52.2984,52.3076,279489.0
2021-05-28 12:30:00,57.19,57.22,57.17,57.22,126860.0,52.3167,52.3442,52.2984,52.3442,126860.0
2021-05-28 12:40:00,57.21,57.27,57.2,57.22,217394.0,52.335,52.3899,52.3259,52.3442,217394.0
2021-05-28 12:50:00,57.22,57.22,57.19,57.21,126474.0,52.3442,52.3442,52.3167,52.335,126474.0
2021-05-28 13:00:00,57.22,57.24,57.17,57.18,139373.0,52.3442,52.3625,52.2984,52.3076,139373.0
2021-05-28 13:10:00,57.19,57.22,57.16,57.21,257454.0,52.3167,52.3442,52.2893,52.335,257454.0
2021-05-28 13:20:00,57.22,57.22,57.16,57.18,246765.0,52.3442,52.3442,52.2893,52.3076,246765.0
2021-05-28 13:30:00,57.17,57.22,57.16,57.17,299394.0,52.2984,52.3442,52.2893,52.2984,299394.0
2021-05-28 13:40:00,57.17,57.22,57.17,57.21,230291.0,52.2984,52.3442,52.2984,52.335,230291.0
2021-05-28 13:50:00,57.21,57.22,57.18,57.2,156624.0,52.335,52.3442,52.3076,52.3259,156624.0
2021-05-28 14:00:00,57.2,57.25,57.19,57.25,311724.0,52.3259,52.3716,52.3167,52.3716,311724.0
2021-05-28 14:10:00,57.24,57.26,57.19,57.24,175773.0,52.3625,52.3808,52.3167,52.3625,175773.0
2021-05-28 14:20:00,57.23,57.28,57.21,57.28,168950.0,52.3533,52.3991,52.335,52.3991,168950.0
2021-05-28 14:30:00,57.28,57.31,57.27,57.29,156790.0,52.3991,52.4265,52.3899,52.4082,156790.0
2021-05-28 14:40:00,57.3,57.33,57.29,57.31,163748.0,52.4173,52.4448,52.4082,52.4265,163748.0
2021-05-28 14:50:00,57.32,57.34,57.3,57.32,182511.0,52.4356,52.4539,52.4173,52.4356,182511.0
2021-05-28 15:00:00,57.32,57.32,57.22,57.23,290655.0,52.4356,52.4356,52.3442,52.3533,290655.0
2021-05-28 15:10:00,57.23,57.24,57.15,57.19,233609.0,52.3533,52.3625,52.2801,52.3167,233609.0
2021-05-28 15:20:00,57.18,57.26,57.17,57.22,219221.0,52.3076,52.3808,52.2984,52.3442,219221.0
2021-05-28 15:30:00,57.22,57.28,57.19,57.23,420001.0,52.3442,52.3991,52.3167,52.3533,420001.0
2021-05-28 15:40:00,57.23,57.24,57.17,57.19,421901.0,52.3533,52.3625,52.2984,52.3167,421901.0
2021-05-28 15:50:00,57.19,57.19,56.95,57.12,2054741.0,52.3167,52.3167,52.0972,52.2527,2054741.0
2021-06-01 09:30:00,57.61,57.82,57.45,57.7,1623381.0,52.7009,52.893,52.5546,52.7833,1623381.0
2021-06-01 09:40:00,57.7,57.73,57.51,57.6,829334.0,52.7833,52.8107,52.6095,52.6918,829334.0
2021-06-01 09:50:00,57.6,57.7,57.34,57.38,839714.0,52.6918,52.7833,52.4539,52.4905,839714.0
2021-06-01 10:00:00,57.38,57.4,57.25,57.33,362497.0,52.4905,52.5088,52.3716,52.4448,362497.0
2021-06-01 10:10:00,57.32,57.34,56.87,56.91,902150.0,52.4356,52.4539,52.024,52.0606,902150.0
2021-06-01 10:20:00,56.91,57.04,56.84,56.99,564410.0,52.0606,52.1795,51.9965,52.1338,564410.0
2021-06-01 10:30:00,56.99,57.11,56.93,56.95,612016.0,52.1338,52.2435,52.0789,52.0972,612016.0
2021-06-01 10:40:00,56.95,57.12,56.59,56.64,1174930.0,52.0972,52.2527,51.7679,51.8136,1174930.0
2021-06-01 10:50:00,56.64,56.74,56.59,56.71,694779.0,51.8136,51.9051,51.7679,51.8776,694779.0
2021-06-01 11:00:00,56.7,56.76,56.65,56.76,401163.0,51.8685,51.9234,51.8227,51.9234,401163.0
2021-06-01 11:10:00,56.76,56.92,56.75,56.9,284326.0,51.9234,52.0697,51.9142,52.0514,284326.0
2021-06-01 11:20:00,56.91,56.99,56.9,56.96,251321.0,52.0606,52.1338,52.0514,52.1063,251321.0
2021-06-01 11:30:00,56.96,57.05,56.94,57.04,280472.0,52.1063,52.1887,52.088,52.1795,280472.0
2021-06-01 11:40:00,57.04,57.05,56.97,57.0,151369.0,52.1795,52.1887,52.1155,52.1429,151369.0
2021-06-01 11:50:00,56.99,57.09,56.97,57.09,166588.0,52.1338,52.2252,52.1155,52.2252,166588.0
2021-06-01 12:00:00,57.09,57.1,56.98,57.04,286811.0,52.2252,52.2344,52.1246,52.1795,286811.0
2021-06-01 12:10:00,57.04,57.06,56.97,57.03,160216.0,52.1795,52.1978,52.1155,52.1704,160216.0
2021-06-01 12:20:00,57.04,57.04,56.95,57.03,231918.0,52.1795,52.1795,52.0972,52.1704,231918.0
2021-06-01 12:30:00,57.02,57.03,56.92,56.93,173546.0,52.1612,52.1704,52.0697,52.0789,173546.0
2021-06-01 12:40:00,56.93,57.04,56.92,57.0,165047.0,52.0789,52.1795,52.0697,52.1429,165047.0
2021-06-01 12:50:00,56.99,57.0,56.91,56.93,201235.0,52.1338,52.1429,52.0606,52.0789,201235.0
2021-06-01 13:00:00,56.93,56.94,56.8,56.9,253081.0,52.0789,52.088,51.96,52.0514,253081.0
2021-06-01 13:10:00,56.9,56.91,56.83,56.83,155606.0,52.0514,52.0606,51.9874,51.9874,155606.0
2021-06-01 13:20:00,56.82,56.95,56.82,56.94,194027.0,51.9783,52.0972,51.9783,52.088,194027.0
2021-06-01 13:30:00,56.93,56.95,56.9,56.93,136821.0,52.0789,52.0972,52.0514,52.0789,136821.0
2021-06-01 13:40:00,56.93,56.94,56.85,56.9,202037.0,52.0789,52.088,52.0057,52.0514,202037.0
2021-06-01 13:50:00,56.89,56.98,56.87,56.97,144357.0,52.0423,52.1246,52.024,52.1155,144357.0
2021-06-01 14:00:00,56.96,57.0,56.92,56.96,146418.0,52.1063,52.1429,52.0697,52.1063,146418.0
2021-06-01 14:10:00,56.95,56.99,56.92,56.98,103896.0,52.0972,52.1338,52.0697,52.1246,103896.0
2021-06-01 14:20:00,56.98,57.04,56.97,57.02,191956.0,52.1246,52.1795,52.1155,52.1612,191956.0
2021-06-01 14:30:00,57.01,57.07,57.0,57.07,142133.0,52.1521,52.2069,52.1429,52.2069,142133.0
2021-06-01 14:40:00,57.07,57.13,57.06,57.12,203910.0,52.2069,52.2618,52.1978,52.2527,203910.0
2021-06-01 14:50:00,57.12,57.13,57.06,57.1,188233.0,52.2527,52.2618,52.1978,52.2344,188233.0
2021-06-01 15:00:00,57.11,57.13,57.02,57.11,191997.0,52.2435,52.2618,52.1612,52.2435,191997.0
2021-06-01 15:10:00,57.11,57.11,57.04,57.08,116676.0,52.2435,52.2435,52.1795,52.2161,116676.0
2021-06-01 15:20:00,57.08,57.1,57.02,57.02,148709.0,52.2161,52.2344,52.1612,52.1612,148709.0
2021-06-01 15:30:00,57.02,57.04,56.98,57.01,280462.0,52.1612,52.1795,52.1246,52.1521,280462.0
2021-06-01 15:40:00,57.0,57.07,56.96,57.05,328582.0,52.1429,52.2069,52.1063,52.1887,328582.0
2021-06-01 15:50:00,57.05,57.12,56.81,56.89,1857626.0,52.1887,52.2527,51.9691,52.0423,1857626.0
2021-06-02 09:30:00,56.91,57.04,56.75,56.98,849718.0,52.0606,52.1795,51.9142,52.1246,849718.0
2021-06-02 09:40:00,56.98,57.29,56.9,57.28,709917.0,52.1246,52.4082,52.0514,52.3991,709917.0
2021-06-02 09:50:00,57.27,57.43,57.25,57.3,634570.0,52.3899,52.5363,52.3716,52.4173,634570.0
2021-06-02 10:00:00,57.3,57.32,57.18,57.31,265395.0,52.4173,52.4356,52.3076,52.4265,265395.0
2021-06-02 10:10:00,57.32,57.42,57.21,57.41,416263.0,52.4356,52.5271,52.335,52.518,416263.0
2021-06-02 10:20:00,57.42,57.55,57.35,57.48,558948.0,52.5271,52.646,52.4631,52.582,558948.0
2021-06-02 10:30:00,57.48,57.51,57.34,57.43,342005.0,52.582,52.6095,52.4539,52.5363,342005.0
2021-06-02 10:40:00,57.43,57.49,57.42,57.44,188091.0,52.5363,52.5912,52.5271,52.5454,188091.0
2021-06-02 10:50:00,57.44,57.47,57.32,57.39,305405.0,52.5454,52.5729,52.4356,52.4997,305405.0
2021-06-02 11:00:00,57.39,57.47,57.36,57.38,328259.0,52.4997,52.5729,52.4722,52.4905,328259.0
2021-06-02 11:10:00,57.37,57.44,57.34,57.4,206086.0,52.4814,52.5454,52.4539,52.5088,206086.0
2021-06-02 11:20:00,57.4,57.53,57.34,57.5,320626.0,52.5088,52.6278,52.4539,52.6003,320626.0
2021-06-02 11:30:00,57.49,57.69,57.49,57.6,439367.0,52.5912,52.7741,52.5912,52.6918,439367.0
2021-06-02 11:40:00,57.61,57.65,57.59,57.64,187810.0,52.7009,52.7375,52.6826,52.7284,187810.0
2021-06-02 11:50:00,57.64,57.66,57.55,57.57,319265.0,52.7284,52.7467,52.646,52.6643,319265.0
2021-06-02 12:00:00,57.58,57.62,57.52,57.62,223799.0,52.6735,52.7101,52.6186,52.7101,223799.0
2021-06-02 12:10:00,57.62,57.64,57.48,57.48,210372.0,52.7101,52.7284,52.582,52.582,210372.0
2021-06-02 12:20:00,57.48,57.55,57.4,57.43,234292.0,52.582,52.646,52.5088,52.5363,234292.0
2021-06-02 12:30:00,57.43,57.49,57.4,57.45,199465.0,52.5363,52.5912,52.5088,52.5546,199465.0
2021-06-02 12:40:00,57.44,57.52,57.42,57.52,178205.0,52.5454,52.6186,52.5271,52.6186,178205.0
2021-06-02 12:50:00,57.52,57.54,57.45,57.46,200101.0,52.6186,52.6369,52.5546,52.5637,200101.0
2021-06-02 13:00:00,57.47,57.54,57.46,57.54,163950.0,52.5729,52.6369,52.5637,52.6369,163950.0
2021-06-02 13:10:00,57.53,57.54,57.44,57.45,165507.0,52.6278,52.6369,52.5454,52.5546,165507.0
2021-06-02 13:20:00,57.45,57.47,57.29,57.38,235002.0,52.5546,52.5729,52.4082,52.4905,235002.0
2021-06-02 13:30:00,57.38,57.43,57.36,57.4,165499.0,52.4905,52.5363,52.4722,52.5088,165499.0
2021-06-02 13:40:00,57.4,57.41,57.25,57.28,344427.0,52.5088,52.518,52.3716,52.3991,344427.0
2021-06-02 13:50:00,57.29,57.31,57.25,57.29,176640.0,52.4082,52.4265,52.3716,52.4082,176640.0
2021-06-02 14:00:00,57.3,57.35,57.27,57.29,165620.0,52.4173,52.4631,52.3899,52.4082,165620.0
2021-06-02 14:10:00,57.29,57.36,57.2,57.35,191935.0,52.4082,52.4722,52.3259,52.4631,191935.0
2021-06-02 14:20:00,57.35,57.41,57.34,57.36,129045.0,52.4631,52.518,52.4539,52.4722,129045.0
2021-06-02 14:30:00,57.36,57.37,57.26,57.31,127121.0,52.4722,52.4814,52.3808,52.4265,127121.0
2021-06-02 14:40:00,57.3,57.35,57.28,57.35,100651.0,52.4173,52.4631,52.3991,52.4631,100651.0
2021-06-02 14:50:00,57.34,57.35,57.26,57.28,115176.0,52.4539,52.4631,52.3808,52.3991,115176.0
2021-06-02 15:00:00,57.27,57.31,57.24,57.3,162057.0,52.3899,52.4265,52.3625,52.4173,162057.0
2021-06-02 15:10:00,57.3,57.37,57.29,57.36,141609.0,52.4173,52.4814,52.4082,52.4722,141609.0
2021-06-02 15:20:00,57.36,57.37,57.32,57.32,145328.0,52.4722,52.4814,52.4356,52.4356,145328.0
2021-06-02 15:30:00,57.33,57.38,57.3,57.34,235710.0,52.4448,52.4905,52.4173,52.4539,235710.0
2021-06-02 15:40:00,57.34,57.38,57.31,57.37,274202.0,52.4539,52.4905,52.4265,52.4814,274202.0
2021-06-02 15:50:00,57.37,57.53,57.32,57.48,1424525.0,52.4814,52.6278,52.4356,52.582,1424525.0
2021-06-03 09:30:00,56.98,57.1,56.41,56.6,1391616.0,52.1246,52.2344,51.6032,51.777,1391616.0
2021-06-03 09:40:00,56.59,56.7,56.11,56.15,1591707.0,51.7679,51.8685,51.3288,51.3653,1591707.0
2021-06-03 09:50:00,56.15,56.31,56.08,56.16,583816.0,51.3653,51.5117,51.3013,51.3745,583816.0
2021-06-03 10:00:00,56.15,56.54,56.14,56.47,602834.0,51.3653,51.7221,51.3562,51.6581,602834.0
2021-06-03 10:10:00,56.47,56.51,56.32,56.38,302222.0,51.6581,51.6947,51.5209,51.5757,302222.0
2021-06-03 10:20:00,56.38,56.47,56.32,56.39,242170.0,51.5757,51.6581,51.5209,51.5849,242170.0
2021-06-03 10:30:00,56.38,56.52,56.35,56.36,292400.0,51.5757,51.7038,51.5483,51.5574,292400.0
2021-06-03 10:40:00,56.36,56.36,56.21,56.28,847950.0,51.5574,51.5574,51.4202,51.4843,847950.0
2021-06-03 10:50:00,56.28,56.39,56.25,56.34,680322.0,51.4843,51.5849,51.4568,51.5392,680322.0
2021-06-03 11:00:00,56.34,56.63,56.33,56.63,571573.0,51.5392,51.8044,51.53,51.8044,571573.0
2021-06-03 11:10:00,56.62,56.64,56.47,56.5,295954.0,51.7953,51.8136,51.6581,51.6855,295954.0
2021-06-03 11:20:00,56.5,56.52,56.32,56.38,299345.0,51.6855,51.7038,51.5209,51.5757,299345.0
2021-06-03 11:30:00,56.37,56.39,56.29,56.33,276823.0,51.5666,51.5849,51.4934,51.53,276823.0
2021-06-03 11:40:00,56.33,56.41,56.28,56.39,375885.0,51.53,51.6032,51.4843,51.5849,375885.0
2021-06-03 11:50:00,56.39,56.44,56.36,56.43,190224.0,51.5849,51.6306,51.5574,51.6215,190224.0
2021-06-03 12:00:00,56.43,56.47,56.36,56.45,167102.0,51.6215,51.6581,51.5574,51.6398,167102.0
2021-06-03 12:10:00,56.45,56.48,56.35,56.36,271145.0,51.6398,51.6672,51.5483,51.5574,271145.0
2021-06-03 12:20:00,56.36,56.39,56.29,56.37,246125.0,51.5574,51.5849,51.4934,51.5666,246125.0
2021-06-03 12:30:00,56.37,56.41,56.33,56.41,188394.0,51.5666,51.6032,51.53,51.6032,188394.0
2021-06-03 12:40:00,56.41,56.46,56.41,56.43,141081.0,51.6032,51.6489,51.6032,51.6215,141081.0
2021-06-03 12:50:00,56.44,56.47,56.41,56.47,170187.0,51.6306,51.6581,51.6032,51.6581,170187.0
2021-06-03 13:00:00,56.47,56.47,56.31,56.44,260741.0,51.6581,51.6581,51.5117,51.6306,260741.0
2021-06-03 13:10:00,56.44,56.49,56.38,56.45,232996.0,51.6306,51.6764,51.5757,51.6398,232996.0
2021-06-03 13:20:00,56.44,56.53,56.42,56.53,250138.0,51.6306,51.713,51.6123,51.713,250138.0
2021-06-03 13:30:00,56.52,56.56,56.47,56.48,151098.0,51.7038,51.7404,51.6581,51.6672,151098.0
2021-06-03 13:40:00,56.49,56.52,56.41,56.46,264159.0,51.6764,51.7038,51.6032,51.6489,264159.0
2021-06-03 13:50:00,56.45,56.48,56.4,56.41,131904.0,51.6398,51.6672,51.594,51.6032,131904.0
2021-06-03 14:00:00,56.42,56.43,56.36,56.4,154995.0,51.6123,51.6215,51.5574,51.594,154995.0
2021-06-03 14:10:00,56.4,56.41,56.3,56.32,209763.0,51.594,51.6032,51.5026,51.5209,209763.0
2021-06-03 14:20:00,56.31,56.36,56.29,56.34,187372.0,51.5117,51.5574,51.4934,51.5392,187372.0
2021-06-03 14:30:00,56.34,56.38,56.28,56.29,209965.0,51.5392,51.5757,51.4843,51.4934,209965.0
2021-06-03 14:40:00,56.29,56.33,56.26,56.29,197627.0,51.4934,51.53,51.466,51.4934,197627.0
2021-06-03 14:50:00,56.28,56.29,56.23,56.25,222956.0,51.4843,51.4934,51.4385,51.4568,222956.0
2021-06-03 15:00:00,56.25,56.33,56.24,56.28,195205.0,51.4568,51.53,51.4477,51.4843,195205.0
2021-06-03 15:10:00,56.27,56.32,56.26,56.27,207445.0,51.4751,51.5209,51.466,51.4751,207445.0
2021-06-03 15:20:00,56.26,56.33,56.25,56.33,196460.0,51.466,51.53,51.4568,51.53,196460.0
2021-06-03 15:30:00,56.33,56.4,56.32,56.39,400228.0,51.53,51.594,51.5209,51.5849,400228.0
2021-06-03 15:40:00,56.38,56.42,56.24,56.3,465756.0,51.5757,51.6123,51.4477,51.5026,465756.0
2021-06-03 15:50:00,56.3,56.37,56.23,56.23,1593287.0,51.5026,51.5666,51.4385,51.4385,1593287.0
2021-06-04 09:30:00,56.61,56.96,56.55,56.82,1019867.0,51.7861,52.1063,51.7313,51.9783,1019867.0
2021-06-04 09:40:00,56.83,57.05,56.74,57.0,991499.0,51.9874,52.1887,51.9051,52.1429,991499.0
2021-06-04 09:50:00,57.01,57.09,56.92,57.04,521955.0,52.1521,52.2252,52.0697,52.1795,521955.0
2021-06-04 10:00:00,57.04,57.37,57.03,57.29,755473.0,52.1795,52.4814,52.1704,52.4082,755473.0
2021-06-04 10:10:00,57.29,57.54,57.27,57.48,931149.0,52.4082,52.6369,52.3899,52.582,931149.0
2021-06-04 10:20:00,57.48,57.57,57.3,57.54,487221.0,52.582,52.6643,52.4173,52.6369,487221.0
2021-06-04 10:30:00,57.55,57.59,57.46,57.55,504635.0,52.646,52.6826,52.5637,52.646,504635.0
2021-06-04 10:40:00,57.57,57.66,57.49,57.63,504323.0,52.6643,52.7467,52.5912,52.7192,504323.0
2021-06-04 10:50:00,57.62,57.66,57.5,57.51,334578.0,52.7101,52.7467,52.6003,52.6095,334578.0
2021-06-04 11:00:00,57.51,57.66,57.47,57.64,318812.0,52.6095,52.7467,52.5729,52.7284,318812.0
2021-06-04 11:10:00,57.64,57.74,57.61,57.61,506257.0,52.7284,52.8199,52.7009,52.7009,506257.0
2021-06-04 11:20:00,57.62,57.68,57.57,57.59,336816.0,52.7101,52.765,52.6643,52.6826,336816.0
2021-06-04 11:30:00,57.59,57.61,57.46,57.48,322406.0,52.6826,52.7009,52.5637,52.582,322406.0
2021-06-04 11:40:00,57.48,57.54,57.43,57.45,282518.0,52.582,52.6369,52.5363,52.5546,282518.0
2021-06-04 11:50:00,57.44,57.46,57.36,57.39,242806.0,52.5454,52.5637,52.4722,52.4997,242806.0
2021-06-04 12:00:00,57.4,57.41,57.34,57.39,165941.0,52.5088,52.518,52.4539,52.4997,165941.0
2021-06-04 12:10:00,57.39,57.48,57.37,57.45,197083.0,52.4997,52.582,52.4814,52.5546,197083.0
2021-06-04 12:20:00,57.45,57.49,57.44,57.48,135431.0,52.5546,52.5912,52.5454,52.582,135431.0
2021-06-04 12:30:00,57.48,57.65,57.48,57.64,225369.0,52.582,52.7375,52.582,52.7284,225369.0
2021-06-04 12:40:00,57.63,57.69,57.62,57.66,229147.0,52.7192,52.7741,52.7101,52.7467,229147.0
2021-06-04 12:50:00,57.66,57.69,57.58,57.62,186943.0,52.7467,52.7741,52.6735,52.7101,186943.0
2021-06-04 13:00:00,57.62,57.62,57.55,57.6,191154.0,52.7101,52.7101,52.646,52.6918,191154.0
2021-06-04 13:10:00,57.6,57.66,57.55,57.62,168014.0,52.6918,52.7467,52.646,52.7101,168014.0
2021-06-04 13:20:00,57.62,57.63,57.53,57.54,190588.0,52.7101,52.7192,52.6278,52.6369,190588.0
2021-06-04 13:30:00,57.54,57.57,57.46,57.5,293007.0,52.6369,52.6643,52.5637,52.6003,293007.0
2021-06-04 13:40:00,57.5,57.56,57.5,57.55,160246.0,52.6003,52.6552,52.6003,52.646,160246.0
2021-06-04 13:50:00,57.54,57.61,57.53,57.59,104877.0,52.6369,52.7009,52.6278,52.6826,104877.0
2021-06-04 14:00:00,57.59,57.71,57.58,57.71,213719.0,52.6826,52.7924,52.6735,52.7924,213719.0
2021-06-04 14:10:00,57.71,57.75,57.67,57.7,233487.0,52.7924,52.829,52.7558,52.7833,233487.0
2021-06-04 14:20:00,57.7,57.7,57.65,57.67,124846.0,52.7833,52.7833,52.7375,52.7558,124846.0
2021-06-04 14:30:00,57.67,57.71,57.65,57.7,170210.0,52.7558,52.7924,52.7375,52.7833,170210.0
2021-06-04 14:40:00,57.69,57.7,57.66,57.67,160735.0,52.7741,52.7833,52.7467,52.7558,160735.0
2021-06-04 14:50:00,57.67,57.67,57.59,57.61,130688.0,52.7558,52.7558,52.6826,52.7009,130688.0
2021-06-04 15:00:00,57.61,57.62,57.56,57.57,142737.0,52.7009,52.7101,52.6552,52.6643,142737.0
2021-06-04 15:10:00,57.56,57.59,57.55,57.55,157886.0,52.6552,52.6826,52.646,52.646,157886.0
2021-06-04 15:20:00,57.55,57.56,57.52,57.54,193666.0,52.646,52.6552,52.6186,52.6369,193666.0
2021-06-04 15:30:00,57.54,57.57,57.52,57.55,309400.0,52.6369,52.6643,52.6186,52.646,309400.0
2021-06-04 15:40:00,57.55,57.56,57.44,57.52,555215.0,52.646,52.6552,52.5454,52.6186,555215.0
2021-06-04 15:50:00,57.52,57.57,57.34,57.37,2218290.0,52.6186,52.6643,52.4539,52.4814,2218290.0
2021-06-07 09:30:00,57.41,57.44,56.93,57.18,1254417.0,52.518,52.5454,52.0789,52.3076,1254417.0
2021-06-07 09:40:00,57.19,57.24,57.02,57.23,422076.0,52.3167,52.3625,52.1612,52.3533,422076.0
2021-06-07 09:50:00,57.22,57.33,57.05,57.32,485243.0,52.3442,52.4448,52.1887,52.4356,485243.0
2021-06-07 10:00:00,57.33,57.34,57.04,57.11,555712.0,52.4448,52.4539,52.1795,52.2435,555712.0
2021-06-07 10:10:00,57.11,57.14,56.92,57.01,398698.0,52.2435,52.271,52.0697,52.1521,398698.0
2021-06-07 10:20:00,57.01,57.12,56.98,57.09,242730.0,52.1521,52.2527,52.1246,52.2252,242730.0
2021-06-07 10:30:00,57.09,57.15,57.03,57.1,138014.0,52.2252,52.2801,52.1704,52.2344,138014.0
2021-06-07 10:40:00,57.09,57.14,57.02,57.04,281852.0,52.2252,52.271,52.1612,52.1795,281852.0
2021-06-07 10:50:00,57.04,57.11,57.01,57.09,275040.0,52.1795,52.2435,52.1521,52.2252,275040.0
2021-06-07 11:00:00,57.09,57.1,56.89,56.91,490990.0,52.2252,52.2344,52.0423,52.0606,490990.0
2021-06-07 11:10:00,56.92,57.0,56.86,56.89,412425.0,52.0697,52.1429,52.0148,52.0423,412425.0
2021-06-07 11:20:00,56.89,56.9,56.81,56.82,273618.0,52.0423,52.0514,51.9691,51.9783,273618.0
2021-06-07 11:30:00,56.83,56.87,56.79,56.8,224955.0,51.9874,52.024,51.9508,51.96,224955.0
2021-06-07 11:40:00,56.81,56.85,56.77,56.85,249386.0,51.9691,52.0057,51.9325,52.0057,249386.0
2021-06-07 11:50:00,56.85,56.94,56.82,56.93,259574.0,52.0057,52.088,51.9783,52.0789,259574.0
2021-06-07 12:00:00,56.93,57.0,56.92,56.96,257766.0,52.0789,52.1429,52.0697,52.1063,257766.0
2021-06-07 12:10:00,56.96,57.05,56.95,56.95,210597.0,52.1063,52.1887,52.0972,52.0972,210597.0
2021-06-07 12:20:00,56.95,57.01,56.94,57.01,118744.0,52.0972,52.1521,52.088,52.1521,118744.0
2021-06-07 12:30:00,57.01,57.02,56.92,56.95,165731.0,52.1521,52.1612,52.0697,52.0972,165731.0
2021-06-07 12:40:00,56.95,57.01,56.93,57.0,122203.0,52.0972,52.1521,52.0789,52.1429,122203.0
2021-06-07 12:50:00,57.0,57.02,56.93,56.95,120922.0,52.1429,52.1612,52.0789,52.0972,120922.0
2021-06-07 13:00:00,56.95,56.98,56.88,56.89,177089.0,52.0972,52.1246,52.0331,52.0423,177089.0
2021-06-07 13:10:00,56.89,56.91,56.85,56.86,164063.0,52.0423,52.0606,52.0057,52.0148,164063.0
2021-06-07 13:20:00,56.86,56.96,56.86,56.92,223212.0,52.0148,52.1063,52.0148,52.0697,223212.0
2021-06-07 13:30:00,56.92,56.95,56.9,56.93,113653.0,52.0697,52.0972,52.0514,52.0789,113653.0
2021-06-07 13:40:00,56.93,56.95,56.88,56.92,131418.0,52.0789,52.0972,52.0331,52.0697,131418.0
2021-06-07 13:50:00,56.92,56.94,56.87,56.87,83746.0,52.0697,52.088,52.024,52.024,83746.0
2021-06-07 14:00:00,56.88,56.94,56.87,56.93,103640.0,52.0331,52.088,52.024,52.0789,103640.0
2021-06-07 14:10:00,56.94,56.96,56.91,56.93,102577.0,52.088,52.1063,52.0606,52.0789,102577.0
2021-06-07 14:20:00,56.94,56.95,56.9,56.94,96457.0,52.088,52.0972,52.0514,52.088,96457.0
2021-06-07 14:30:00,56.94,56.97,56.93,56.94,125402.0,52.088,52.1155,52.0789,52.088,125402.0
2021-06-07 14:40:00,56.93,56.97,56.91,56.95,158970.0,52.0789,52.1155,52.0606,52.0972,158970.0
2021-06-07 14:50:00,56.95,57.03,56.94,57.0,161943.0,52.0972,52.1704,52.088,52.1429,161943.0
2021-06-07 15:00:00,56.99,57.07,56.99,57.07,118888.0,52.1338,52.2069,52.1338,52.2069,118888.0
2021-06-07 15:10:00,57.07,57.1,57.04,57.1,158825.0,52.2069,52.2344,52.1795,52.2344,158825.0
2021-06-07 15:20:00,57.1,57.16,57.09,57.13,175550.0,52.2344,52.2893,52.2252,52.2618,175550.0
2021-06-07 15:30:00,57.13,57.17,57.08,57.09,233971.0,52.2618,52.2984,52.2161,52.2252,233971.0
2021-06-07 15:40:00,57.09,57.14,57.06,57.13,214614.0,52.2252,52.271,52.1978,52.2618,214614.0
2021-06-07 15:50:00,57.13,57.18,57.09,57.09,804441.0,52.2618,52.3076,52.2252,52.2252,804441.0
2021-06-08 09:30:00,57.37,57.64,57.36,57.48,733745.0,52.4814,52.7284,52.4722,52.582,733745.0
2021-06-08 09:40:00,57.48,57.51,57.29,57.3,540822.0,52.582,52.6095,52.4082,52.4173,540822.0
2021-06-08 09:50:00,57.31,57.31,56.81,56.87,908587.0,52.4265,52.4265,51.9691,52.024,908587.0
2021-06-08 10:00:00,56.87,56.87,56.65,56.7,860969.0,52.024,52.024,51.8227,51.8685,860969.0
2021-06-08 10:10:00,56.7,56.72,56.61,56.69,752752.0,51.8685,51.8868,51.7861,51.8593,752752.0
2021-06-08 10:20:00,56.69,56.75,56.62,56.75,542209.0,51.8593,51.9142,51.7953,51.9142,542209.0
2021-06-08 10:30:00,56.74,56.77,56.65,56.71,646501.0,51.9051,51.9325,51.8227,51.8776,646501.0
2021-06-08 10:40:00,56.72,56.86,56.69,56.86,579981.0,51.8868,52.0148,51.8593,52.0148,579981.0
2021-06-08 10:50:00,56.86,56.89,56.66,56.73,686154.0,52.0148,52.0423,51.8319,51.8959,686154.0
2021-06-08 11:00:00,56.73,56.91,56.71,56.89,578675.0,51.8959,52.0606,51.8776,52.0423,578675.0
2021-06-08 11:10:00,56.89,56.91,56.74,56.77,501927.0,52.0423,52.0606,51.9051,51.9325,501927.0
2021-06-08 11:20:00,56.77,56.77,56.6,56.72,733842.0,51.9325,51.9325,51.777,51.8868,733842.0
2021-06-08 11:30:00,56.71,56.79,56.7,56.76,431311.0,51.8776,51.9508,51.8685,51.9234,431311.0
2021-06-08 11:40:00,56.76,56.92,56.7,56.83,486966.0,51.9234,52.0697,51.8685,51.9874,486966.0
2021-06-08 11:50:00,56.83,56.95,56.78,56.92,487152.0,51.9874,52.0972,51.9417,52.0697,487152.0
2021-06-08 12:00:00,56.92,56.99,56.88,56.96,310449.0,52.0697,52.1338,52.0331,52.1063,310449.0
2021-06-08 12:10:00,56.96,57.03,56.91,57.01,268530.0,52.1063,52.1704,52.0606,52.1521,268530.0
2021-06-08 12:20:00,57.01,57.02,56.92,56.95,226614.0,52.1521,52.1612,52.0697,52.0972,226614.0
2021-06-08 12:30:00,56.95,57.02,56.94,56.98,208483.0,52.0972,52.1612,52.088,52.1246,208483.0
2021-06-08 12:40:00,56.98,57.05,56.98,57.05,223508.0,52.1246,52.1887,52.1246,52.1887,223508.0
2021-06-08 12:50:00,57.05,57.13,57.04,57.13,318753.0,52.1887,52.2618,52.1795,52.2618,318753.0
2021-06-08 13:00:00,57.13,57.2,57.11,57.17,294442.0,52.2618,52.3259,52.2435,52.2984,294442.0
2021-06-08 13:10:00,57.17,57.17,57.05,57.08,202936.0,52.2984,52.2984,52.1887,52.2161,202936.0
2021-06-08 13:20:00,57.08,57.1,57.04,57.05,192555.0,52.2161,52.2344,52.1795,52.1887,192555.0
2021-06-08 13:30:00,57.05,57.06,57.0,57.02,280014.0,52.1887,52.1978,52.1429,52.1612,280014.0
2021-06-08 13:40:00,57.02,57.02,56.97,56.98,256110.0,52.1612,52.1612,52.1155,52.1246,256110.0
2021-06-08 13:50:00,56.98,56.98,56.87,56.88,287426.0,52.1246,52.1246,52.024,52.0331,287426.0
2021-06-08 14:00:00,56.89,56.95,56.88,56.91,304829.0,52.0423,52.0972,52.0331,52.0606,304829.0
2021-06-08 14:10:00,56.91,56.93,56.88,56.91,270857.0,52.0606,52.0789,52.0331,52.0606,270857.0
2021-06-08 14:20:00,56.91,56.94,56.88,56.93,265714.0,52.0606,52.088,52.0331,52.0789,265714.0
2021-06-08 14:30:00,56.93,56.96,56.87,56.88,349979.0,52.0789,52.1063,52.024,52.0331,349979.0
2021-06-08 14:40:00,56.88,56.9,56.85,56.89,268950.0,52.0331,52.0514,52.0057,52.0423,268950.0
2021-06-08 14:50:00,56.89,56.97,56.87,56.96,262382.0,52.0423,52.1155,52.024,52.1063,262382.0
2021-06-08 15:00:00,56.96,57.04,56.95,56.98,334529.0,52.1063,52.1795,52.0972,52.1246,334529.0
2021-06-08 15:10:00,56.98,57.01,56.95,56.97,273103.0,52.1246,52.1521,52.0972,52.1155,273103.0
2021-06-08 15:20:00,56.97,56.98,56.9,56.91,362148.0,52.1155,52.1246,52.0514,52.0606,362148.0
2021-06-08 15:30:00,56.91,56.94,56.88,56.89,352020.0,52.0606,52.088,52.0331,52.0423,352020.0
2021-06-08 15:40:00,56.89,56.93,56.85,56.88,484740.0,52.0423,52.0789,52.0057,52.0331,484740.0
2021-06-08 15:50:00,56.89,57.1,56.88,57.0,1772522.0,52.0423,52.2344,52.0331,52.1429,1772522.0
2021-06-09 09:30:00,57.35,57.47,57.0,57.13,863597.0,52.4631,52.5729,52.1429,52.2618,863597.0
2021-06-09 09:40:00,57.14,57.31,57.01,57.15,518393.0,52.271,52.4265,52.1521,52.2801,518393.0
2021-06-09 09:50:00,57.14,57.27,57.03,57.26,361017.0,52.271,52.3899,52.1704,52.3808,361017.0
2021-06-09 10:00:00,57.27,57.45,57.22,57.43,410691.0,52.3899,52.5546,52.3442,52.5363,410691.0
2021-06-09 10:10:00,57.44,57.48,57.29,57.3,325720.0,52.5454,52.582,52.4082,52.4173,325720.0
2021-06-09 10:20:00,57.3,57.33,57.25,57.27,177643.0,52.4173,52.4448,52.3716,52.3899,177643.0
2021-06-09 10:30:00,57.28,57.28,57.16,57.23,196963.0,52.3991,52.3991,52.2893,52.3533,196963.0
2021-06-09 10:40:00,57.24,57.35,57.23,57.32,296984.0,52.3625,52.4631,52.3533,52.4356,296984.0
2021-06-09 10:50:00,57.33,57.4,57.27,57.39,294994.0,52.4448,52.5088,52.3899,52.4997,294994.0
2021-06-09 11:00:00,57.39,57.43,57.34,57.37,262465.0,52.4997,52.5363,52.4539,52.4814,262465.0
2021-06-09 11:10:00,57.38,57.45,57.28,57.42,365103.0,52.4905,52.5546,52.3991,52.5271,365103.0
2021-06-09 11:20:00,57.41,57.45,57.3,57.35,360392.0,52.518,52.5546,52.4173,52.4631,360392.0
2021-06-09 11:30:00,57.35,57.39,57.3,57.34,182291.0,52.4631,52.4997,52.4173,52.4539,182291.0
2021-06-09 11:40:00,57.34,57.35,57.28,57.3,142602.0,52.4539,52.4631,52.3991,52.4173,142602.0
2021-06-09 11:50:00,57.29,57.31,57.22,57.26,150282.0,52.4082,52.4265,52.3442,52.3808,150282.0
2021-06-09 12:00:00,57.25,57.31,57.24,57.3,125739.0,52.3716,52.4265,52.3625,52.4173,125739.0
2021-06-09 12:10:00,57.3,57.32,57.26,57.3,129240.0,52.4173,52.4356,52.3808,52.4173,129240.0
2021-06-09 12:20:00,57.3,57.32,57.27,57.3,135483.0,52.4173,52.4356,52.3899,52.4173,135483.0
2021-06-09 12:30:00,57.3,57.33,57.29,57.31,136650.0,52.4173,52.4448,52.4082,52.4265,136650.0
2021-06-09 12:40:00,57.31,57.34,57.28,57.29,76996.0,52.4265,52.4539,52.3991,52.4082,76996.0
2021-06-09 12:50:00,57.29,57.34,57.28,57.31,132222.0,52.4082,52.4539,52.3991,52.4265,132222.0
2021-06-09 13:00:00,57.31,57.34,57.29,57.31,102381.0,52.4265,52.4539,52.4082,52.4265,102381.0
2021-06-09 13:10:00,57.3,57.31,57.25,57.28,88735.0,52.4173,52.4265,52.3716,52.3991,88735.0
2021-06-09 13:20:00,57.29,57.39,57.28,57.33,171472.0,52.4082,52.4997,52.3991,52.4448,171472.0
2021-06-09 13:30:00,57.34,57.4,57.32,57.35,159096.0,52.4539,52.5088,52.4356,52.4631,159096.0
2021-06-09 13:40:00,57.34,57.35,57.3,57.35,116110.0,52.4539,52.4631,52.4173,52.4631,116110.0
2021-06-09 13:50:00,57.35,57.37,57.33,57.33,147262.0,52.4631,52.4814,52.4448,52.4448,147262.0
2021-06-09 14:00:00,57.34,57.4,57.34,57.35,134667.0,52.4539,52.5088,52.4539,52.4631,134667.0
2021-06-09 14:10:00,57.35,57.37,57.32,57.36,137172.0,52.4631,52.4814,52.4356,52.4722,137172.0
2021-06-09 14:20:00,57.37,57.42,57.35,57.4,233213.0,52.4814,52.5271,52.4631,52.5088,233213.0
2021-06-09 14:30:00,57.4,57.42,57.35,57.37,163282.0,52.5088,52.5271,52.4631,52.4814,163282.0
2021-06-09 14:40:00,57.36,57.37,57.23,57.23,196043.0,52.4722,52.4814,52.3533,52.3533,196043.0
2021-06-09 14:50:00,57.23,57.26,57.2,57.23,242757.0,52.3533,52.3808,52.3259,52.3533,242757.0
2021-06-09 15:00:00,57.22,57.24,57.15,57.16,172832.0,52.3442,52.3625,52.2801,52.2893,172832.0
2021-06-09 15:10:00,57.16,57.2,57.15,57.18,165348.0,52.2893,52.3259,52.2801,52.3076,165348.0
2021-06-09 15:20:00,57.18,57.21,57.11,57.11,183235.0,52.3076,52.335,52.2435,52.2435,183235.0
2021-06-09 15:30:00,57.11,57.12,57.05,57.08,215322.0,52.2435,52.2527,52.1887,52.2161,215322.0
2021-06-09 15:40:00,57.09,57.09,57.01,57.02,331662.0,52.2252,52.2252,52.1521,52.1612,331662.0
2021-06-09 15:50:00,57.01,57.06,56.97,57.01,974668.0,52.1521,52.1978,52.1155,52.1521,974668.0
2021-06-10 09:30:00,57.19,57.72,57.09,57.71,904635.0,52.3167,52.8016,52.2252,52.7924,904635.0
2021-06-10 09:40:00,57.71,57.94,57.68,57.88,650474.0,52.7924,53.0028,52.765,52.9479,650474.0
2021-06-10 09:50:00,57.88,57.91,57.8,57.86,404794.0,52.9479,52.9754,52.8747,52.9296,404794.0
2021-06-10 10:00:00,57.86,58.03,57.73,57.75,808282.0,52.9296,53.0851,52.8107,52.829,808282.0
2021-06-10 10:10:00,57.76,57.78,57.61,57.67,397701.0,52.8382,52.8564,52.7009,52.7558,397701.0
2021-06-10 10:20:00,57.66,57.66,57.42,57.45,328897.0,52.7467,52.7467,52.5271,52.5546,328897.0
2021-06-10 10:30:00,57.45,57.48,57.25,57.26,311372.0,52.5546,52.582,52.3716,52.3808,311372.0
2021-06-10 10:40:00,57.25,57.26,57.06,57.09,351133.0,52.3716,52.3808,52.1978,52.2252,351133.0
2021-06-10 10:50:00,57.09,57.16,56.92,57.16,479365.0,52.2252,52.2893,52.0697,52.2893,479365.0
2021-06-10 11:00:00,57.16,57.2,57.07,57.2,415753.0,52.2893,52.3259,52.2069,52.3259,415753.0
2021-06-10 11:10:00,57.2,57.24,57.12,57.22,229460.0,52.3259,52.3625,52.2527,52.3442,229460.0
2021-06-10 11:20:00,57.22,57.32,57.19,57.28,230021.0,52.3442,52.4356,52.3167,52.3991,230021.0
2021-06-10 11:30:00,57.28,57.37,57.28,57.32,188897.0,52.3991,52.4814,52.3991,52.4356,188897.0
2021-06-10 11:40:00,57.32,57.43,57.27,57.4,274053.0,52.4356,52.5363,52.3899,52.5088,274053.0
2021-06-10 11:50:00,57.39,57.43,57.36,57.43,211632.0,52.4997,52.5363,52.4722,52.5363,211632.0
2021-06-10 12:00:00,57.43,57.45,57.36,57.4,220298.0,52.5363,52.5546,52.4722,52.5088,220298.0
2021-06-10 12:10:00,57.41,57.48,57.4,57.41,219700.0,52.518,52.582,52.5088,52.518,219700.0
2021-06-10 12:20:00,57.4,57.41,57.32,57.34,386278.0,52.5088,52.518,52.4356,52.4539,386278.0
2021-06-10 12:30:00,57.34,57.47,57.34,57.46,100288.0,52.4539,52.5729,52.4539,52.5637,100288.0
2021-06-10 12:40:00,57.45,57.5,57.41,57.47,99647.0,52.5546,52.6003,52.518,52.5729,99647.0
2021-06-10 12:50:00,57.47,57.52,57.45,57.51,133232.0,52.5729,52.6186,52.5546,52.6095,133232.0
2021-06-10 13:00:00,57.51,57.52,57.44,57.5,123652.0,52.6095,52.6186,52.5454,52.6003,123652.0
2021-06-10 13:10:00,57.5,57.54,57.48,57.53,112726.0,52.6003,52.6369,52.582,52.6278,112726.0
2021-06-10 13:20:00,57.53,57.54,57.48,57.48,101116.0,52.6278,52.6369,52.582,52.582,101116.0
2021-06-10 13:30:00,57.48,57.52,57.45,57.52,190852.0,52.582,52.6186,52.5546,52.6186,190852.0
2021-06-10 13:40:00,57.52,57.61,57.51,57.55,337121.0,52.6186,52.7009,52.6095,52.646,337121.0
2021-06-10 13:50:00,57.54,57.66,57.49,57.66,209218.0,52.6369,52.7467,52.5912,52.7467,209218.0
2021-06-10 14:00:00,57.66,57.68,57.62,57.62,139320.0,52.7467,52.765,52.7101,52.7101,139320.0
2021-06-10 14:10:00,57.62,57.66,57.59,57.63,190773.0,52.7101,52.7467,52.6826,52.7192,190773.0
2021-06-10 14:20:00,57.63,57.64,57.57,57.58,189963.0,52.7192,52.7284,52.6643,52.6735,189963.0
2021-06-10 14:30:00,57.58,57.6,57.54,57.55,152024.0,52.6735,52.6918,52.6369,52.646,152024.0
2021-06-10 14:40:00,57.55,57.59,57.52,57.58,159757.0,52.646,52.6826,52.6186,52.6735,159757.0
2021-06-10 14:50:00,57.58,57.65,57.56,57.63,198172.0,52.6735,52.7375,52.6552,52.7192,198172.0
2021-06-10 15:00:00,57.63,57.65,57.55,57.64,199139.0,52.7192,52.7375,52.646,52.7284,199139.0
2021-06-10 15:10:00,57.64,57.64,57.6,57.62,145893.0,52.7284,52.7284,52.6918,52.7101,145893.0
2021-06-10 15:20:00,57.61,57.63,57.02,57.38,1875177.0,52.7009,52.7192,52.1612,52.4905,1875177.0
2021-06-10 15:30:00,57.39,57.5,57.34,57.42,603450.0,52.4997,52.6003,52.4539,52.5271,603450.0
2021-06-10 15:40:00,57.41,57.46,57.34,57.34,428629.0,52.518,52.5637,52.4539,52.4539,428629.0
2021-06-10 15:50:00,57.35,57.53,57.34,57.37,1785350.0,52.4631,52.6278,52.4539,52.4814,1785350.0
2021-06-11 09:30:00,57.47,57.55,57.11,57.11,860494.0,52.5729,52.646,52.2435,52.2435,860494.0
2021-06-11 09:40:00,57.11,57.15,56.98,57.11,636407.0,52.2435,52.2801,52.1246,52.2435,636407.0
2021-06-11 09:50:00,57.11,57.17,56.95,57.07,466281.0,52.2435,52.2984,52.0972,52.2069,466281.0
2021-06-11 10:00:00,57.07,57.33,57.07,57.29,541216.0,52.2069,52.4448,52.2069,52.4082,541216.0
2021-06-11 10:10:00,57.29,57.42,57.28,57.39,336542.0,52.4082,52.5271,52.3991,52.4997,336542.0
2021-06-11 10:20:00,57.39,57.4,57.31,57.37,307619.0,52.4997,52.5088,52.4265,52.4814,307619.0
2021-06-11 10:30:00,57.38,57.48,57.36,57.43,379098.0,52.4905,52.582,52.4722,52.5363,379098.0
2021-06-11 10:40:00,57.42,57.48,57.39,57.4,348593.0,52.5271,52.582,52.4997,52.5088,348593.0
2021-06-11 10:50:00,57.4,57.45,57.33,57.44,276859.0,52.5088,52.5546,52.4448,52.5454,276859.0
2021-06-11 11:00:00,57.44,57.46,57.35,57.44,294972.0,52.5454,52.5637,52.4631,52.5454,294972.0
2021-06-11 11:10:00,57.45,57.48,57.4,57.45,254644.0,52.5546,52.582,52.5088,52.5546,254644.0
2021-06-11 11:20:00,57.45,57.5,57.38,57.43,249743.0,52.5546,52.6003,52.4905,52.5363,249743.0
2021-06-11 11:30:00,57.44,57.45,57.38,57.39,230008.0,52.5454,52.5546,52.4905,52.4997,230008.0
2021-06-11 11:40:00,57.39,57.44,57.35,57.39,206841.0,52.4997,52.5454,52.4631,52.4997,206841.0
2021-06-11 11:50:00,57.38,57.4,57.36,57.39,136085.0,52.4905,52.5088,52.4722,52.4997,136085.0
2021-06-11 12:00:00,57.4,57.45,57.37,57.38,170569.0,52.5088,52.5546,52.4814,52.4905,170569.0
2021-06-11 12:10:00,57.38,57.4,57.33,57.38,235436.0,52.4905,52.5088,52.4448,52.4905,235436.0
2021-06-11 12:20:00,57.38,57.38,57.3,57.34,175011.0,52.4905,52.4905,52.4173,52.4539,175011.0
2021-06-11 12:30:00,57.35,57.39,57.31,57.32,173920.0,52.4631,52.4997,52.4265,52.4356,173920.0
2021-06-11 12:40:00,57.32,57.35,57.3,57.35,167103.0,52.4356,52.4631,52.4173,52.4631,167103.0
2021-06-11 12:50:00,57.35,57.39,57.33,57.37,125875.0,52.4631,52.4997,52.4448,52.4814,125875.0
2021-06-11 13:00:00,57.38,57.4,57.34,57.39,148460.0,52.4905,52.5088,52.4539,52.4997,148460.0
2021-06-11 13:10:00,57.4,57.4,57.36,57.39,119664.0,52.5088,52.5088,52.4722,52.4997,119664.0
2021-06-11 13:20:00,57.39,57.52,57.38,57.52,328708.0,52.4997,52.6186,52.4905,52.6186,328708.0
2021-06-11 13:30:00,57.52,57.58,57.5,57.55,286436.0,52.6186,52.6735,52.6003,52.646,286436.0
2021-06-11 13:40:00,57.55,57.68,57.54,57.66,316266.0,52.646,52.765,52.6369,52.7467,316266.0
2021-06-11 13:50:00,57.66,57.73,57.65,57.7,314416.0,52.7467,52.8107,52.7375,52.7833,314416.0
2021-06-11 14:00:00,57.7,57.78,57.69,57.75,310838.0,52.7833,52.8564,52.7741,52.829,310838.0
2021-06-11 14:10:00,57.75,57.92,57.74,57.92,616092.0,52.829,52.9845,52.8199,52.9845,616092.0
2021-06-11 14:20:00,57.92,57.94,57.81,57.81,251773.0,52.9845,53.0028,52.8839,52.8839,251773.0
2021-06-11 14:30:00,57.81,57.82,57.76,57.78,127994.0,52.8839,52.893,52.8382,52.8564,127994.0
2021-06-11 14:40:00,57.78,57.78,57.73,57.75,151145.0,52.8564,52.8564,52.8107,52.829,151145.0
2021-06-11 14:50:00,57.74,57.75,57.71,57.71,110169.0,52.8199,52.829,52.7924,52.7924,110169.0
2021-06-11 15:00:00,57.71,57.72,57.67,57.69,175632.0,52.7924,52.8016,52.7558,52.7741,175632.0
2021-06-11 15:10:00,57.69,57.74,57.69,57.73,170590.0,52.7741,52.8199,52.7741,52.8107,170590.0
2021-06-11 15:20:00,57.73,57.75,57.69,57.73,222670.0,52.8107,52.829,52.7741,52.8107,222670.0
2021-06-11 15:30:00,57.73,57.74,57.62,57.62,307645.0,52.8107,52.8199,52.7101,52.7101,307645.0
2021-06-11 15:40:00,57.63,57.64,57.58,57.61,230560.0,52.7192,52.7284,52.6735,52.7009,230560.0
2021-06-11 15:50:00,57.61,57.86,57.6,57.85,1718580.0,52.7009,52.9296,52.6918,52.9205,1718580.0
2021-06-14 09:30:00,58.02,58.02,57.33,57.4,966856.0,53.076,53.076,52.4448,52.5088,966856.0
2021-06-14 09:40:00,57.4,57.58,57.37,57.43,394418.0,52.5088,52.6735,52.4814,52.5363,394418.0
2021-06-14 09:50:00,57.43,57.47,57.27,57.42,391618.0,52.5363,52.5729,52.3899,52.5271,391618.0
2021-06-14 10:00:00,57.42,57.44,57.28,57.31,240839.0,52.5271,52.5454,52.3991,52.4265,240839.0
2021-06-14 10:10:00,57.31,57.35,57.23,57.28,262396.0,52.4265,52.4631,52.3533,52.3991,262396.0
2021-06-14 10:20:00,57.28,57.38,57.23,57.38,293216.0,52.3991,52.4905,52.3533,52.4905,293216.0
2021-06-14 10:30:00,57.38,57.62,57.33,57.61,400327.0,52.4905,52.7101,52.4448,52.7009,400327.0
2021-06-14 10:40:00,57.6,57.66,57.42,57.48,335417.0,52.6918,52.7467,52.5271,52.582,335417.0
2021-06-14 10:50:00,57.49,57.59,57.46,57.55,253425.0,52.5912,52.6826,52.5637,52.646,253425.0
2021-06-14 11:00:00,57.56,57.58,57.51,57.54,165480.0,52.6552,52.6735,52.6095,52.6369,165480.0
2021-06-14 11:10:00,57.54,57.6,57.51,57.51,148694.0,52.6369,52.6918,52.6095,52.6095,148694.0
2021-06-14 11:20:00,57.52,57.56,57.5,57.56,154473.0,52.6186,52.6552,52.6003,52.6552,154473.0
2021-06-14 11:30:00,57.57,57.59,57.53,57.57,177588.0,52.6643,52.6826,52.6278,52.6643,177588.0
2021-06-14 11:40:00,57.57,57.59,57.51,57.55,173743.0,52.6643,52.6826,52.6095,52.646,173743.0
2021-06-14 11:50:00,57.55,57.58,57.52,57.54,135272.0,52.646,52.6735,52.6186,52.6369,135272.0
2021-06-14 12:00:00,57.54,57.87,57.53,57.86,557308.0,52.6369,52.9388,52.6278,52.9296,557308.0
2021-06-14 12:10:00,57.86,57.98,57.86,57.94,397567.0,52.9296,53.0394,52.9296,53.0028,397567.0
2021-06-14 12:20:00,57.94,57.94,57.74,57.77,280099.0,53.0028,53.0028,52.8199,52.8473,280099.0
2021-06-14 12:30:00,57.78,57.79,57.72,57.75,185600.0,52.8564,52.8656,52.8016,52.829,185600.0
2021-06-14 12:40:00,57.75,57.79,57.72,57.73,133472.0,52.829,52.8656,52.8016,52.8107,133472.0
2021-06-14 12:50:00,57.73,57.74,57.64,57.66,129942.0,52.8107,52.8199,52.7284,52.7467,129942.0
2021-06-14 13:00:00,57.65,57.72,57.64,57.71,162857.0,52.7375,52.8016,52.7284,52.7924,162857.0
2021-06-14 13:10:00,57.71,57.72,57.66,57.68,128968.0,52.7924,52.8016,52.7467,52.765,128968.0
2021-06-14 13:20:00,57.67,57.73,57.66,57.72,125755.0,52.7558,52.8107,52.7467,52.8016,125755.0
2021-06-14 13:30:00,57.72,57.73,57.69,57.71,90389.0,52.8016,52.8107,52.7741,52.7924,90389.0
2021-06-14 13:40:00,57.72,57.76,57.71,57.74,137701.0,52.8016,52.8382,52.7924,52.8199,137701.0
2021-06-14 13:50:00,57.75,57.77,57.66,57.72,212980.0,52.829,52.8473,52.7467,52.8016,212980.0
2021-06-14 14:00:00,57.72,57.82,57.7,57.74,204152.0,52.8016,52.893,52.7833,52.8199,204152.0
2021-06-14 14:10:00,57.74,57.76,57.69,57.7,109486.0,52.8199,52.8382,52.7741,52.7833,109486.0
2021-06-14 14:20:00,57.7,57.71,57.58,57.61,155391.0,52.7833,52.7924,52.6735,52.7009,155391.0
2021-06-14 14:30:00,57.61,57.7,57.6,57.7,129006.0,52.7009,52.7833,52.6918,52.7833,129006.0
2021-06-14 14:40:00,57.7,57.75,57.67,57.75,173814.0,52.7833,52.829,52.7558,52.829,173814.0
2021-06-14 14:50:00,57.75,57.8,57.71,57.79,213490.0,52.829,52.8747,52.7924,52.8656,213490.0
2021-06-14 15:00:00,57.78,57.78,57.67,57.7,168843.0,52.8564,52.8564,52.7558,52.7833,168843.0
2021-06-14 15:10:00,57.7,57.75,57.67,57.75,179967.0,52.7833,52.829,52.7558,52.829,179967.0
2021-06-14 15:20:00,57.75,57.82,57.73,57.8,212046.0,52.829,52.893,52.8107,52.8747,212046.0
2021-06-14 15:30:00,57.8,57.86,57.79,57.84,243608.0,52.8747,52.9296,52.8656,52.9113,243608.0
2021-06-14 15:40:00,57.84,57.93,57.83,57.92,417071.0,52.9113,52.9937,52.9022,52.9845,417071.0
2021-06-14 15:50:00,57.92,58.2,57.89,58.2,2200770.0,52.9845,53.2407,52.9571,53.2407,2200770.0
2021-06-15 09:30:00,58.17,58.25,57.81,57.98,1043314.0,53.2132,53.2864,52.8839,53.0394,1043314.0
2021-06-15 09:40:00,57.98,58.34,57.93,58.25,434048.0,53.0394,53.3687,52.9937,53.2864,434048.0
2021-06-15 09:50:00,58.26,58.42,58.25,58.29,423227.0,53.2955,53.4419,53.2864,53.323,423227.0
2021-06-15 10:00:00,58.29,58.3,58.11,58.19,272002.0,53.323,53.3321,53.1583,53.2315,272002.0
2021-06-15 10:10:00,58.18,58.21,58.05,58.07,282845.0,53.2224,53.2498,53.1034,53.1217,282845.0
2021-06-15 10:20:00,58.06,58.14,58.01,58.02,282299.0,53.1126,53.1858,53.0668,53.076,282299.0
2021-06-15 10:30:00,58.02,58.12,57.99,58.11,230097.0,53.076,53.1675,53.0486,53.1583,230097.0
2021-06-15 10:40:00,58.12,58.13,58.02,58.1,190423.0,53.1675,53.1766,53.076,53.1492,190423.0
2021-06-15 10:50:00,58.09,58.1,57.97,57.98,191215.0,53.14,53.1492,53.0303,53.0394,191215.0
2021-06-15 11:00:00,57.98,57.98,57.87,57.89,248135.0,53.0394,53.0394,52.9388,52.9571,248135.0
2021-06-15 11:10:00,57.88,57.96,57.85,57.95,267769.0,52.9479,53.0211,52.9205,53.012,267769.0
2021-06-15 11:20:00,57.95,57.95,57.85,57.86,269040.0,53.012,53.012,52.9205,52.9296,269040.0
2021-06-15 11:30:00,57.86,57.89,57.8,57.82,209795.0,52.9296,52.9571,52.8747,52.893,209795.0
2021-06-15 11:40:00,57.82,57.94,57.82,57.93,183935.0,52.893,53.0028,52.893,52.9937,183935.0
2021-06-15 11:50:00,57.93,57.96,57.87,57.94,177104.0,52.9937,53.0211,52.9388,53.0028,177104.0
2021-06-15 12:00:00,57.94,57.98,57.93,57.94,187728.0,53.0028,53.0394,52.9937,53.0028,187728.0
2021-06-15 12:10:00,57.95,57.98,57.91,57.98,143095.0,53.012,53.0394,52.9754,53.0394,143095.0
2021-06-15 12:20:00,57.98,57.99,57.94,57.98,158339.0,53.0394,53.0486,53.0028,53.0394,158339.0
2021-06-15 12:30:00,57.98,58.06,57.97,58.0,332315.0,53.0394,53.1126,53.0303,53.0577,332315.0
2021-06-15 12:40:00,58.0,58.28,57.92,58.08,1464059.0,53.0577,53.3138,52.9845,53.1309,1464059.0
2021-06-15 12:50:00,58.08,58.14,57.96,57.98,441158.0,53.1309,53.1858,53.0211,53.0394,441158.0
2021-06-15 13:00:00,57.98,58.0,57.9,57.96,208902.0,53.0394,53.0577,52.9662,53.0211,208902.0
2021-06-15 13:10:00,57.96,57.98,57.87,57.92,175979.0,53.0211,53.0394,52.9388,52.9845,175979.0
2021-06-15 13:20:00,57.92,57.92,57.85,57.87,167617.0,52.9845,52.9845,52.9205,52.9388,167617.0
2021-06-15 13:30:00,57.87,57.96,57.85,57.9,210410.0,52.9388,53.0211,52.9205,52.9662,210410.0
2021-06-15 13:40:00,57.91,57.98,57.84,57.97,278164.0,52.9754,53.0394,52.9113,53.0303,278164.0
2021-06-15 13:50:00,57.98,58.21,57.97,58.2,610471.0,53.0394,53.2498,53.0303,53.2407,610471.0
2021-06-15 14:00:00,58.21,58.32,58.16,58.16,714961.0,53.2498,53.3504,53.2041,53.2041,714961.0
2021-06-15 14:10:00,58.16,58.2,57.85,57.97,481421.0,53.2041,53.2407,52.9205,53.0303,481421.0
2021-06-15 14:20:00,57.96,57.97,57.88,57.91,185200.0,53.0211,53.0303,52.9479,52.9754,185200.0
2021-06-15 14:30:00,57.9,57.92,57.85,57.86,251767.0,52.9662,52.9845,52.9205,52.9296,251767.0
2021-06-15 14:40:00,57.85,57.91,57.81,57.9,188973.0,52.9205,52.9754,52.8839,52.9662,188973.0
2021-06-15 14:50:00,57.9,57.96,57.88,57.93,147748.0,52.9662,53.0211,52.9479,52.9937,147748.0
2021-06-15 15:00:00,57.93,57.93,57.82,57.9,207151.0,52.9937,52.9937,52.893,52.9662,207151.0
2021-06-15 15:10:00,57.9,57.94,57.87,57.93,168511.0,52.9662,53.0028,52.9388,52.9937,168511.0
2021-06-15 15:20:00,57.93,58.02,57.91,58.01,376910.0,52.9937,53.076,52.9754,53.0668,376910.0
2021-06-15 15:30:00,58.01,58.02,57.88,57.97,368187.0,53.0668,53.076,52.9479,53.0303,368187.0
2021-06-15 15:40:00,57.96,58.12,57.96,58.12,365566.0,53.0211,53.1675,53.0211,53.1675,365566.0
2021-06-15 15:50:00,58.11,58.11,57.81,58.01,2199598.0,53.1583,53.1583,52.8839,53.0668,2199598.0
2021-06-16 09:30:00,58.15,58.37,57.84,57.97,1057703.0,53.1949,53.3962,52.9113,53.0303,1057703.0
2021-06-16 09:40:00,57.98,58.0,57.81,57.96,421424.0,53.0394,53.0577,52.8839,53.0211,421424.0
2021-06-16 09:50:00,57.96,58.08,57.87,58.07,473752.0,53.0211,53.1309,52.9388,53.1217,473752.0
2021-06-16 10:00:00,58.08,58.15,57.97,58.03,313045.0,53.1309,53.1949,53.0303,53.0851,313045.0
2021-06-16 10:10:00,58.02,58.02,57.9,57.95,243664.0,53.076,53.076,52.9662,53.012,243664.0
2021-06-16 10:20:00,57.95,57.98,57.86,57.88,213736.0,53.012,53.0394,52.9296,52.9479,213736.0
2021-06-16 10:30:00,57.88,57.93,57.82,57.91,241064.0,52.9479,52.9937,52.893,52.9754,241064.0
2021-06-16 10:40:00,57.9,57.94,57.83,57.91,209186.0,52.9662,53.0028,52.9022,52.9754,209186.0
2021-06-16 10:50:00,57.91,57.97,57.86,57.92,355258.0,52.9754,53.0303,52.9296,52.9845,355258.0
2021-06-16 11:00:00,57.92,57.93,57.81,57.85,256654.0,52.9845,52.9937,52.8839,52.9205,256654.0
2021-06-16 11:10:00,57.86,58.0,57.82,58.0,185663.0,52.9296,53.0577,52.893,53.0577,185663.0
2021-06-16 11:20:00,57.99,58.05,57.96,57.98,165957.0,53.0486,53.1034,53.0211,53.0394,165957.0
2021-06-16 11:30:00,57.97,58.0,57.88,57.89,189299.0,53.0303,53.0577,52.9479,52.9571,189299.0
2021-06-16 11:40:00,57.88,57.95,57.86,57.93,265596.0,52.9479,53.012,52.9296,52.9937,265596.0
2021-06-16 11:50:00,57.93,57.94,57.86,57.92,186272.0,52.9937,53.0028,52.9296,52.9845,186272.0
2021-06-16 12:00:00,57.92,57.94,57.83,57.84,208643.0,52.9845,53.0028,52.9022,52.9113,208643.0
2021-06-16 12:10:00,57.83,57.84,57.7,57.74,271782.0,52.9022,52.9113,52.7833,52.8199,271782.0
2021-06-16 12:20:00,57.75,57.76,57.66,57.75,301882.0,52.829,52.8382,52.7467,52.829,301882.0
2021-06-16 12:30:00,57.75,57.82,57.74,57.76,132750.0,52.829,52.893,52.8199,52.8382,132750.0
2021-06-16 12:40:00,57.76,57.81,57.73,57.76,121679.0,52.8382,52.8839,52.8107,52.8382,121679.0
2021-06-16 12:50:00,57.77,57.8,57.73,57.78,186733.0,52.8473,52.8747,52.8107,52.8564,186733.0
2021-06-16 13:00:00,57.78,57.78,57.69,57.7,160468.0,52.8564,52.8564,52.7741,52.7833,160468.0
2021-06-16 13:10:00,57.7,57.73,57.62,57.64,242935.0,52.7833,52.8107,52.7101,52.7284,242935.0
2021-06-16 13:20:00,57.64,57.67,57.55,57.59,155253.0,52.7284,52.7558,52.646,52.6826,155253.0
2021-06-16 13:30:00,57.58,57.72,57.57,57.69,218181.0,52.6735,52.8016,52.6643,52.7741,218181.0
2021-06-16 13:40:00,57.7,57.7,57.52,57.54,218877.0,52.7833,52.7833,52.6186,52.6369,218877.0
2021-06-16 13:50:00,57.54,57.69,57.5,57.6,211018.0,52.6369,52.7741,52.6003,52.6918,211018.0
2021-06-16 14:00:00,57.59,57.59,56.99,57.34,1098207.0,52.6826,52.6826,52.1338,52.4539,1098207.0
2021-06-16 14:10:00,57.33,57.35,56.8,56.88,955395.0,52.4448,52.4631,51.96,52.0331,955395.0
2021-06-16 14:20:00,56.88,57.21,56.88,57.18,436283.0,52.0331,52.335,52.0331,52.3076,436283.0
2021-06-16 14:30:00,57.16,57.24,56.88,56.92,735953.0,52.2893,52.3625,52.0331,52.0697,735953.0
2021-06-16 14:40:00,56.93,56.96,56.76,56.86,651430.0,52.0789,52.1063,51.9234,52.0148,651430.0
2021-06-16 14:50:00,56.85,57.12,56.82,57.02,416185.0,52.0057,52.2527,51.9783,52.1612,416185.0
2021-06-16 15:00:00,57.02,57.12,56.87,57.12,387597.0,52.1612,52.2527,52.024,52.2527,387597.0
2021-06-16 15:10:00,57.13,57.26,57.11,57.26,313788.0,52.2618,52.3808,52.2435,52.3808,313788.0
2021-06-16 15:20:00,57.25,57.38,57.22,57.26,456849.0,52.3716,52.4905,52.3442,52.3808,456849.0
2021-06-16 15:30:00,57.27,57.42,57.25,57.42,364174.0,52.3899,52.5271,52.3716,52.5271,364174.0
2021-06-16 15:40:00,57.41,57.53,57.31,57.34,547157.0,52.518,52.6278,52.4265,52.4539,547157.0
2021-06-16 15:50:00,57.33,57.33,57.17,57.22,1704334.0,52.4448,52.4448,52.2984,52.3442,1704334.0
2021-06-17 09:30:00,57.04,57.47,56.93,57.41,713796.0,52.1795,52.5729,52.0789,52.518,713796.0
2021-06-17 09:40:00,57.41,57.45,57.25,57.35,331965.0,52.518,52.5546,52.3716,52.4631,331965.0
2021-06-17 09:50:00,57.34,57.48,57.34,57.41,238954.0,52.4539,52.582,52.4539,52.518,238954.0
2021-06-17 10:00:00,57.42,57.57,57.41,57.45,312727.0,52.5271,52.6643,52.518,52.5546,312727.0
2021-06-17 10:10:00,57.46,57.64,57.43,57.62,299511.0,52.5637,52.7284,52.5363,52.7101,299511.0
2021-06-17 10:20:00,57.62,57.8,57.6,57.7,536316.0,52.7101,52.8747,52.6918,52.7833,536316.0
2021-06-17 10:30:00,57.71,57.9,57.71,57.87,363818.0,52.7924,52.9662,52.7924,52.9388,363818.0
2021-06-17 10:40:00,57.87,57.9,57.64,57.66,464469.0,52.9388,52.9662,52.7284,52.7467,464469.0
2021-06-17 10:50:00,57.66,57.68,57.5,57.56,262348.0,52.7467,52.765,52.6003,52.6552,262348.0
2021-06-17 11:00:00,57.57,57.59,57.44,57.46,275843.0,52.6643,52.6826,52.5454,52.5637,275843.0
2021-06-17 11:10:00,57.46,57.54,57.3,57.46,425395.0,52.5637,52.6369,52.4173,52.5637,425395.0
2021-06-17 11:20:00,57.46,57.6,57.38,57.59,321283.0,52.5637,52.6918,52.4905,52.6826,321283.0
2021-06-17 11:30:00,57.59,57.76,57.57,57.66,373884.0,52.6826,52.8382,52.6643,52.7467,373884.0
2021-06-17 11:40:00,57.67,57.75,57.62,57.72,248214.0,52.7558,52.829,52.7101,52.8016,248214.0
2021-06-17 11:50:00,57.72,57.72,57.43,57.45,313267.0,52.8016,52.8016,52.5363,52.5546,313267.0
2021-06-17 12:00:00,57.45,57.45,57.33,57.35,235228.0,52.5546,52.5546,52.4448,52.4631,235228.0
2021-06-17 12:10:00,57.36,57.37,57.1,57.12,262104.0,52.4722,52.4814,52.2344,52.2527,262104.0
2021-06-17 12:20:00,57.12,57.12,56.77,56.86,646489.0,52.2527,52.2527,51.9325,52.0148,646489.0
2021-06-17 12:30:00,56.86,57.03,56.7,56.99,708752.0,52.0148,52.1704,51.8685,52.1338,708752.0
2021-06-17 12:40:00,56.99,57.05,56.9,56.95,192689.0,52.1338,52.1887,52.0514,52.0972,192689.0
2021-06-17 12:50:00,56.96,57.05,56.91,56.95,309465.0,52.1063,52.1887,52.0606,52.0972,309465.0
2021-06-17 13:00:00,56.95,57.22,56.93,57.18,533411.0,52.0972,52.3442,52.0789,52.3076,533411.0
2021-06-17 13:10:00,57.17,57.19,57.1,57.14,188657.0,52.2984,52.3167,52.2344,52.271,188657.0
2021-06-17 13:20:00,57.14,57.35,57.13,57.34,239990.0,52.271,52.4631,52.2618,52.4539,239990.0
2021-06-17 13:30:00,57.35,57.44,57.33,57.43,250427.0,52.4631,52.5454,52.4448,52.5363,250427.0
2021-06-17 13:40:00,57.42,57.45,57.37,57.42,245775.0,52.5271,52.5546,52.4814,52.5271,245775.0
2021-06-17 13:50:00,57.43,57.45,57.28,57.32,251031.0,52.5363,52.5546,52.3991,52.4356,251031.0
2021-06-17 14:00:00,57.32,57.35,57.21,57.21,232046.0,52.4356,52.4631,52.335,52.335,232046.0
2021-06-17 14:10:00,57.22,57.31,57.21,57.27,260791.0,52.3442,52.4265,52.335,52.3899,260791.0
2021-06-17 14:20:00,57.27,57.28,57.21,57.27,158738.0,52.3899,52.3991,52.335,52.3899,158738.0
2021-06-17 14:30:00,57.27,57.28,57.15,57.16,195777.0,52.3899,52.3991,52.2801,52.2893,195777.0
2021-06-17 14:40:00,57.15,57.24,57.14,57.2,269348.0,52.2801,52.3625,52.271,52.3259,269348.0
2021-06-17 14:50:00,57.21,57.29,57.2,57.22,165984.0,52.335,52.4082,52.3259,52.3442,165984.0
2021-06-17 15:00:00,57.23,57.32,57.19,57.27,244510.0,52.3533,52.4356,52.3167,52.3899,244510.0
2021-06-17 15:10:00,57.27,57.39,57.24,57.34,225643.0,52.3899,52.4997,52.3625,52.4539,225643.0
2021-06-17 15:20:00,57.34,57.34,57.28,57.33,148059.0,52.4539,52.4539,52.3991,52.4448,148059.0
2021-06-17 15:30:00,57.33,57.42,57.31,57.4,531430.0,52.4448,52.5271,52.4265,52.5088,531430.0
2021-06-17 15:40:00,57.4,57.43,57.29,57.31,509374.0,52.5088,52.5363,52.4082,52.4265,509374.0
2021-06-17 15:50:00,57.31,57.42,57.15,57.18,1576173.0,52.4265,52.5271,52.2801,52.3076,1576173.0
2021-06-18 09:30:00,56.7,56.76,55.78,55.83,4580544.0,51.8685,51.9234,51.0269,51.0726,4580544.0
2021-06-18 09:40:00,55.83,55.93,55.58,55.61,1087298.0,51.0726,51.1641,50.8439,50.8714,1087298.0
2021-06-18 09:50:00,55.62,55.62,55.3,55.44,1285291.0,50.8805,50.8805,50.5878,50.7158,1285291.0
2021-06-18 10:00:00,55.43,55.51,55.28,55.44,1137080.0,50.7067,50.7799,50.5695,50.7158,1137080.0
2021-06-18 10:10:00,55.44,55.47,55.29,55.31,727552.0,50.7158,50.7433,50.5786,50.5969,727552.0
2021-06-18 10:20:00,55.31,55.4,55.26,55.35,641125.0,50.5969,50.6793,50.5512,50.6335,641125.0
2021-06-18 10:30:00,55.35,55.52,55.17,55.45,1048799.0,50.6335,50.789,50.4689,50.725,1048799.0
2021-06-18 10:40:00,55.44,55.46,55.24,55.28,567367.0,50.7158,50.7341,50.5329,50.5695,567367.0
2021-06-18 10:50:00,55.28,55.29,55.17,55.23,663024.0,50.5695,50.5786,50.4689,50.5237,663024.0
2021-06-18 11:00:00,55.23,55.45,55.21,55.34,903935.0,50.5237,50.725,50.5054,50.6244,903935.0
2021-06-18 11:10:00,55.33,55.37,55.19,55.32,502215.0,50.6152,50.6518,50.4871,50.6061,502215.0
2021-06-18 11:20:00,55.32,55.38,55.21,55.23,331851.0,50.6061,50.661,50.5054,50.5237,331851.0
2021-06-18 11:30:00,55.23,55.37,55.2,55.23,703694.0,50.5237,50.6518,50.4963,50.5237,703694.0
2021-06-18 11:40:00,55.23,55.24,55.13,55.14,709019.0,50.5237,50.5329,50.4323,50.4414,709019.0
2021-06-18 11:50:00,55.15,55.18,55.1,55.16,446928.0,50.4506,50.478,50.4048,50.4597,446928.0
2021-06-18 12:00:00,55.15,55.3,55.12,55.3,474843.0,50.4506,50.5878,50.4231,50.5878,474843.0
2021-06-18 12:10:00,55.3,55.31,55.22,55.26,394361.0,50.5878,50.5969,50.5146,50.5512,394361.0
2021-06-18 12:20:00,55.27,55.38,55.25,55.35,334344.0,50.5603,50.661,50.542,50.6335,334344.0
2021-06-18 12:30:00,55.35,55.39,55.31,55.31,460983.0,50.6335,50.6701,50.5969,50.5969,460983.0
2021-06-18 12:40:00,55.31,55.34,55.21,55.28,315803.0,50.5969,50.6244,50.5054,50.5695,315803.0
2021-06-18 12:50:00,55.27,55.33,55.25,55.33,334298.0,50.5603,50.6152,50.542,50.6152,334298.0
2021-06-18 13:00:00,55.33,55.4,55.27,55.38,301078.0,50.6152,50.6793,50.5603,50.661,301078.0
2021-06-18 13:10:00,55.38,55.45,55.36,55.37,320271.0,50.661,50.725,50.6427,50.6518,320271.0
2021-06-18 13:20:00,55.36,55.37,55.23,55.24,311130.0,50.6427,50.6518,50.5237,50.5329,311130.0
2021-06-18 13:30:00,55.23,55.37,55.23,55.34,332690.0,50.5237,50.6518,50.5237,50.6244,332690.0
2021-06-18 13:40:00,55.33,55.38,55.28,55.28,280150.0,50.6152,50.661,50.5695,50.5695,280150.0
2021-06-18 13:50:00,55.28,55.32,55.24,55.28,333877.0,50.5695,50.6061,50.5329,50.5695,333877.0
2021-06-18 14:00:00,55.27,55.43,55.23,55.34,300957.0,50.5603,50.7067,50.5237,50.6244,300957.0
2021-06-18 14:10:00,55.35,55.35,55.28,55.32,210795.0,50.6335,50.6335,50.5695,50.6061,210795.0
2021-06-18 14:20:00,55.31,55.38,55.3,55.36,254471.0,50.5969,50.661,50.5878,50.6427,254471.0
2021-06-18 14:30:00,55.35,55.42,55.35,55.41,333501.0,50.6335,50.6975,50.6335,50.6884,333501.0
2021-06-18 14:40:00,55.41,55.43,55.31,55.32,309292.0,50.6884,50.7067,50.5969,50.6061,309292.0
2021-06-18 14:50:00,55.3,55.35,55.2,55.23,560538.0,50.5878,50.6335,50.4963,50.5237,560538.0
2021-06-18 15:00:00,55.23,55.34,55.12,55.15,774034.0,50.5237,50.6244,50.4231,50.4506,774034.0
2021-06-18 15:10:00,55.14,55.43,55.14,55.43,510121.0,50.4414,50.7067,50.4414,50.7067,510121.0
2021-06-18 15:20:00,55.43,55.5,55.4,55.49,563050.0,50.7067,50.7707,50.6793,50.7616,563050.0
2021-06-18 15:30:00,55.48,55.57,55.39,55.55,676156.0,50.7524,50.8348,50.6701,50.8165,676156.0
2021-06-18 15:40:00,55.55,55.64,55.5,55.54,1124038.0,50.8165,50.8988,50.7707,50.8073,1124038.0
2021-06-18 15:50:00,55.53,56.42,55.53,55.68,6918429.0,50.7982,51.6123,50.7982,50.9354,6918429.0
2021-06-21 09:30:00,55.61,56.04,55.37,55.59,1320357.0,50.8714,51.2647,50.6518,50.8531,1320357.0
2021-06-21 09:40:00,55.6,55.73,55.4,55.73,644228.0,50.8622,50.9811,50.6793,50.9811,644228.0
2021-06-21 09:50:00,55.72,55.93,55.55,55.86,444286.0,50.972,51.1641,50.8165,51.1001,444286.0
2021-06-21 10:00:00,55.88,55.88,55.75,55.87,412458.0,51.1184,51.1184,50.9994,51.1092,412458.0
2021-06-21 10:10:00,55.86,55.9,55.63,55.64,363219.0,51.1001,51.1366,50.8897,50.8988,363219.0
2021-06-21 10:20:00,55.64,55.7,55.58,55.6,298331.0,50.8988,50.9537,50.8439,50.8622,298331.0
2021-06-21 10:30:00,55.6,55.93,55.56,55.88,538979.0,50.8622,51.1641,50.8256,51.1184,538979.0
2021-06-21 10:40:00,55.88,55.99,55.76,55.8,743345.0,51.1184,51.219,51.0086,51.0452,743345.0
2021-06-21 10:50:00,55.8,55.94,55.8,55.9,338895.0,51.0452,51.1732,51.0452,51.1366,338895.0
2021-06-21 11:00:00,55.9,55.97,55.87,55.91,412696.0,51.1366,51.2007,51.1092,51.1458,412696.0
2021-06-21 11:10:00,55.92,55.95,55.78,55.79,239428.0,51.1549,51.1824,51.0269,51.036,239428.0
2021-06-21 11:20:00,55.78,55.86,55.73,55.8,301727.0,51.0269,51.1001,50.9811,51.0452,301727.0
2021-06-21 11:30:00,55.8,55.83,55.71,55.78,216132.0,51.0452,51.0726,50.9628,51.0269,216132.0
2021-06-21 11:40:00,55.78,55.84,55.76,55.8,261149.0,51.0269,51.0818,51.0086,51.0452,261149.0
2021-06-21 11:50:00,55.8,55.88,55.79,55.86,266922.0,51.0452,51.1184,51.036,51.1001,266922.0
2021-06-21 12:00:00,55.86,55.92,55.83,55.91,238907.0,51.1001,51.1549,51.0726,51.1458,238907.0
2021-06-21 12:10:00,55.91,55.99,55.88,55.98,225567.0,51.1458,51.219,51.1184,51.2098,225567.0
2021-06-21 12:20:00,55.98,55.98,55.9,55.96,196130.0,51.2098,51.2098,51.1366,51.1915,196130.0
2021-06-21 12:30:00,55.96,55.99,55.92,55.96,182385.0,51.1915,51.219,51.1549,51.1915,182385.0
2021-06-21 12:40:00,55.97,55.97,55.84,55.85,228751.0,51.2007,51.2007,51.0818,51.0909,228751.0
2021-06-21 12:50:00,55.85,55.94,55.83,55.9,150921.0,51.0909,51.1732,51.0726,51.1366,150921.0
2021-06-21 13:00:00,55.89,55.94,55.87,55.87,123247.0,51.1275,51.1732,51.1092,51.1092,123247.0
2021-06-21 13:10:00,55.88,55.88,55.81,55.85,304588.0,51.1184,51.1184,51.0543,51.0909,304588.0
2021-06-21 13:20:00,55.85,55.86,55.8,55.83,309209.0,51.0909,51.1001,51.0452,51.0726,309209.0
2021-06-21 13:30:00,55.84,55.86,55.8,55.85,211307.0,51.0818,51.1001,51.0452,51.0909,211307.0
2021-06-21 13:40:00,55.85,56.03,55.84,56.03,368323.0,51.0909,51.2556,51.0818,51.2556,368323.0
2021-06-21 13:50:00,56.03,56.04,55.95,55.98,274504.0,51.2556,51.2647,51.1824,51.2098,274504.0
2021-06-21 14:00:00,55.99,56.01,55.94,55.96,216116.0,51.219,51.2373,51.1732,51.1915,216116.0
2021-06-21 14:10:00,55.95,55.97,55.93,55.94,251882.0,51.1824,51.2007,51.1641,51.1732,251882.0
2021-06-21 14:20:00,55.94,55.97,55.88,55.94,169869.0,51.1732,51.2007,51.1184,51.1732,169869.0
2021-06-21 14:30:00,55.93,55.96,55.86,55.87,202880.0,51.1641,51.1915,51.1001,51.1092,202880.0
2021-06-21 14:40:00,55.87,55.94,55.87,55.91,117258.0,51.1092,51.1732,51.1092,51.1458,117258.0
2021-06-21 14:50:00,55.91,55.95,55.9,55.94,180039.0,51.1458,51.1824,51.1366,51.1732,180039.0
2021-06-21 15:00:00,55.94,55.95,55.9,55.95,189037.0,51.1732,51.1824,51.1366,51.1824,189037.0
2021-06-21 15:10:00,55.94,55.95,55.86,55.88,235626.0,51.1732,51.1824,51.1001,51.1184,235626.0
2021-06-21 15:20:00,55.89,55.89,55.8,55.84,223279.0,51.1275,51.1275,51.0452,51.0818,223279.0
2021-06-21 15:30:00,55.84,55.87,55.8,55.83,362635.0,51.0818,51.1092,51.0452,51.0726,362635.0
2021-06-21 15:40:00,55.83,55.83,55.73,55.76,463969.0,51.0726,51.0726,50.9811,51.0086,463969.0
2021-06-21 15:50:00,55.76,55.93,55.76,55.88,1665593.0,51.0086,51.1641,51.0086,51.1184,1665593.0
2021-06-22 09:30:00,55.92,55.99,55.61,55.62,975517.0,51.1549,51.219,50.8714,50.8805,975517.0
2021-06-22 09:40:00,55.62,55.8,55.5,55.68,755648.0,50.8805,51.0452,50.7707,50.9354,755648.0
2021-06-22 09:50:00,55.68,55.94,55.68,55.89,608621.0,50.9354,51.1732,50.9354,51.1275,608621.0
2021-06-22 10:00:00,55.89,55.99,55.81,55.98,530486.0,51.1275,51.219,51.0543,51.2098,530486.0
2021-06-22 10:10:00,55.98,56.2,55.93,56.2,590534.0,51.2098,51.4111,51.1641,51.4111,590534.0
2021-06-22 10:20:00,56.19,56.24,56.02,56.08,730825.0,51.4019,51.4477,51.2464,51.3013,730825.0
2021-06-22 10:30:00,56.08,56.17,56.06,56.1,557740.0,51.3013,51.3836,51.283,51.3196,557740.0
2021-06-22 10:40:00,56.1,56.15,56.07,56.08,285313.0,51.3196,51.3653,51.2922,51.3013,285313.0
2021-06-22 10:50:00,56.07,56.16,56.0,56.15,268614.0,51.2922,51.3745,51.2281,51.3653,268614.0
2021-06-22 11:00:00,56.15,56.25,56.15,56.25,298472.0,51.3653,51.4568,51.3653,51.4568,298472.0
2021-06-22 11:10:00,56.25,56.28,56.14,56.19,284343.0,51.4568,51.4843,51.3562,51.4019,284343.0
2021-06-22 11:20:00,56.19,56.27,56.18,56.21,290724.0,51.4019,51.4751,51.3928,51.4202,290724.0
2021-06-22 11:30:00,56.22,56.22,56.16,56.16,193442.0,51.4294,51.4294,51.3745,51.3745,193442.0
2021-06-22 11:40:00,56.16,56.17,56.13,56.15,141076.0,51.3745,51.3836,51.347,51.3653,141076.0
2021-06-22 11:50:00,56.15,56.15,56.03,56.05,191804.0,51.3653,51.3653,51.2556,51.2739,191804.0
2021-06-22 12:00:00,56.06,56.12,56.06,56.09,180214.0,51.283,51.3379,51.283,51.3105,180214.0
2021-06-22 12:10:00,56.1,56.1,55.99,56.01,158778.0,51.3196,51.3196,51.219,51.2373,158778.0
2021-06-22 12:20:00,56.01,56.02,55.96,55.99,173038.0,51.2373,51.2464,51.1915,51.219,173038.0
2021-06-22 12:30:00,56.0,56.0,55.87,55.9,336230.0,51.2281,51.2281,51.1092,51.1366,336230.0
2021-06-22 12:40:00,55.9,55.91,55.86,55.87,200349.0,51.1366,51.1458,51.1001,51.1092,200349.0
2021-06-22 12:50:00,55.86,55.89,55.75,55.8,223888.0,51.1001,51.1275,50.9994,51.0452,223888.0
2021-06-22 13:00:00,55.79,55.82,55.78,55.79,151147.0,51.036,51.0635,51.0269,51.036,151147.0
2021-06-22 13:10:00,55.8,55.82,55.72,55.75,257499.0,51.0452,51.0635,50.972,50.9994,257499.0
2021-06-22 13:20:00,55.75,55.81,55.73,55.76,239825.0,50.9994,51.0543,50.9811,51.0086,239825.0
2021-06-22 13:30:00,55.77,55.8,55.74,55.79,161800.0,51.0177,51.0452,50.9903,51.036,161800.0
2021-06-22 13:40:00,55.78,55.78,55.75,55.75,147777.0,51.0269,51.0269,50.9994,50.9994,147777.0
2021-06-22 13:50:00,55.76,55.78,55.72,55.75,164653.0,51.0086,51.0269,50.972,50.9994,164653.0
2021-06-22 14:00:00,55.74,55.75,55.6,55.61,304425.0,50.9903,50.9994,50.8622,50.8714,304425.0
2021-06-22 14:10:00,55.61,55.62,55.58,55.59,253658.0,50.8714,50.8805,50.8439,50.8531,253658.0
2021-06-22 14:20:00,55.6,55.69,55.58,55.66,210540.0,50.8622,50.9445,50.8439,50.9171,210540.0
2021-06-22 14:30:00,55.66,55.73,55.63,55.72,203916.0,50.9171,50.9811,50.8897,50.972,203916.0
2021-06-22 14:40:00,55.73,55.77,55.68,55.68,201843.0,50.9811,51.0177,50.9354,50.9354,201843.0
2021-06-22 14:50:00,55.67,55.82,55.67,55.81,167782.0,50.9262,51.0635,50.9262,51.0543,167782.0
2021-06-22 15:00:00,55.8,55.85,55.76,55.84,300044.0,51.0452,51.0909,51.0086,51.0818,300044.0
2021-06-22 15:10:00,55.85,55.86,55.78,55.84,401331.0,51.0909,51.1001,51.0269,51.0818,401331.0
2021-06-22 15:20:00,55.85,55.92,55.84,55.87,241260.0,51.0909,51.1549,51.0818,51.1092,241260.0
2021-06-22 15:30:00,55.88,55.91,55.77,55.82,383553.0,51.1184,51.1458,51.0177,51.0635,383553.0
2021-06-22 15:40:00,55.82,55.86,55.79,55.82,363497.0,51.0635,51.1001,51.036,51.0635,363497.0
2021-06-22 15:50:00,55.81,55.89,55.76,55.88,1445125.0,51.0543,51.1275,51.0086,51.1184,1445125.0
2021-06-23 09:30:00,55.84,55.98,55.54,55.58,1281848.0,51.0818,51.2098,50.8073,50.8439,1281848.0
2021-06-23 09:40:00,55.58,55.69,55.48,55.69,759902.0,50.8439,50.9445,50.7524,50.9445,759902.0
2021-06-23 09:50:00,55.69,55.7,55.52,55.61,515245.0,50.9445,50.9537,50.789,50.8714,515245.0
2021-06-23 10:00:00,55.61,55.68,55.6,55.66,455993.0,50.8714,50.9354,50.8622,50.9171,455993.0
2021-06-23 10:10:00,55.65,55.72,55.63,55.72,394353.0,50.9079,50.972,50.8897,50.972,394353.0
2021-06-23 10:20:00,55.73,55.73,55.54,55.56,432012.0,50.9811,50.9811,50.8073,50.8256,432012.0
2021-06-23 10:30:00,55.57,55.62,55.54,55.54,308703.0,50.8348,50.8805,50.8073,50.8073,308703.0
2021-06-23 10:40:00,55.54,55.56,55.46,55.49,517177.0,50.8073,50.8256,50.7341,50.7616,517177.0
2021-06-23 10:50:00,55.5,55.53,55.41,55.5,512892.0,50.7707,50.7982,50.6884,50.7707,512892.0
2021-06-23 11:00:00,55.5,55.53,55.44,55.45,284499.0,50.7707,50.7982,50.7158,50.725,284499.0
2021-06-23 11:10:00,55.45,55.53,55.43,55.5,228113.0,50.725,50.7982,50.7067,50.7707,228113.0
2021-06-23 11:20:00,55.5,55.58,55.49,55.52,324468.0,50.7707,50.8439,50.7616,50.789,324468.0
2021-06-23 11:30:00,55.53,55.56,55.47,55.54,337771.0,50.7982,50.8256,50.7433,50.8073,337771.0
2021-06-23 11:40:00,55.55,55.58,55.5,55.52,314493.0,50.8165,50.8439,50.7707,50.789,314493.0
2021-06-23 11:50:00,55.52,55.62,55.51,55.58,285761.0,50.789,50.8805,50.7799,50.8439,285761.0
2021-06-23 12:00:00,55.58,55.6,55.53,55.53,198167.0,50.8439,50.8622,50.7982,50.7982,198167.0
2021-06-23 12:10:00,55.53,55.54,55.45,55.47,255564.0,50.7982,50.8073,50.725,50.7433,255564.0
2021-06-23 12:20:00,55.47,55.48,55.4,55.41,371512.0,50.7433,50.7524,50.6793,50.6884,371512.0
2021-06-23 12:30:00,55.42,55.42,55.29,55.34,653446.0,50.6975,50.6975,50.5786,50.6244,653446.0
2021-06-23 12:40:00,55.34,55.38,55.28,55.32,326568.0,50.6244,50.661,50.5695,50.6061,326568.0
2021-06-23 12:50:00,55.31,55.35,55.3,55.34,246716.0,50.5969,50.6335,50.5878,50.6244,246716.0
2021-06-23 13:00:00,55.33,55.36,55.26,55.33,292709.0,50.6152,50.6427,50.5512,50.6152,292709.0
2021-06-23 13:10:00,55.33,55.39,55.33,55.38,286951.0,50.6152,50.6701,50.6152,50.661,286951.0
2021-06-23 13:20:00,55.38,55.4,55.3,55.3,621121.0,50.661,50.6793,50.5878,50.5878,621121.0
2021-06-23 13:30:00,55.31,55.33,55.26,55.27,279473.0,50.5969,50.6152,50.5512,50.5603,279473.0
2021-06-23 13:40:00,55.27,55.29,55.24,55.27,296676.0,50.5603,50.5786,50.5329,50.5603,296676.0
2021-06-23 13:50:00,55.27,55.31,55.26,55.27,178172.0,50.5603,50.5969,50.5512,50.5603,178172.0
2021-06-23 14:00:00,55.28,55.3,55.23,55.27,310853.0,50.5695,50.5878,50.5237,50.5603,310853.0
2021-06-23 14:10:00,55.27,55.3,55.26,55.28,278550.0,50.5603,50.5878,50.5512,50.5695,278550.0
2021-06-23 14:20:00,55.27,55.3,55.25,55.29,269073.0,50.5603,50.5878,50.542,50.5786,269073.0
2021-06-23 14:30:00,55.29,55.32,55.28,55.31,185479.0,50.5786,50.6061,50.5695,50.5969,185479.0
2021-06-23 14:40:00,55.32,55.33,55.26,55.26,226214.0,50.6061,50.6152,50.5512,50.5512,226214.0
2021-06-23 14:50:00,55.27,55.31,55.25,55.29,208470.0,50.5603,50.5969,50.542,50.5786,208470.0
2021-06-23 15:00:00,55.28,55.32,55.26,55.29,241556.0,50.5695,50.6061,50.5512,50.5786,241556.0
2021-06-23 15:10:00,55.29,55.34,55.28,55.31,244801.0,50.5786,50.6244,50.5695,50.5969,244801.0
2021-06-23 15:20:00,55.31,55.37,55.29,55.35,277111.0,50.5969,50.6518,50.5786,50.6335,277111.0
2021-06-23 15:30:00,55.34,55.36,55.3,55.3,344343.0,50.6244,50.6427,50.5878,50.5878,344343.0
2021-06-23 15:40:00,55.3,55.36,55.25,55.32,671146.0,50.5878,50.6427,50.542,50.6061,671146.0
2021-06-23 15:50:00,55.32,55.34,55.25,55.26,1639063.0,50.6061,50.6244,50.542,50.5512,1639063.0
2021-06-24 09:30:00,55.49,55.65,55.34,55.55,1282708.0,50.7616,50.9079,50.6244,50.8165,1282708.0
2021-06-24 09:40:00,55.54,55.61,55.46,55.5,506237.0,50.8073,50.8714,50.7341,50.7707,506237.0
2021-06-24 09:50:00,55.5,55.51,55.39,55.41,410101.0,50.7707,50.7799,50.6701,50.6884,410101.0
2021-06-24 10:00:00,55.41,55.51,55.34,55.43,691797.0,50.6884,50.7799,50.6244,50.7067,691797.0
2021-06-24 10:10:00,55.43,55.5,55.41,55.42,376633.0,50.7067,50.7707,50.6884,50.6975,376633.0
2021-06-24 10:20:00,55.42,55.44,55.37,55.4,411222.0,50.6975,50.7158,50.6518,50.6793,411222.0
2021-06-24 10:30:00,55.4,55.44,55.38,55.41,313246.0,50.6793,50.7158,50.661,50.6884,313246.0
2021-06-24 10:40:00,55.41,55.51,55.41,55.48,355605.0,50.6884,50.7799,50.6884,50.7524,355605.0
2021-06-24 10:50:00,55.48,55.52,55.46,55.47,646212.0,50.7524,50.789,50.7341,50.7433,646212.0
2021-06-24 11:00:00,55.48,55.6,55.47,55.59,300278.0,50.7524,50.8622,50.7433,50.8531,300278.0
2021-06-24 11:10:00,55.59,55.65,55.54,55.65,334510.0,50.8531,50.9079,50.8073,50.9079,334510.0
2021-06-24 11:20:00,55.65,55.74,55.64,55.69,472025.0,50.9079,50.9903,50.8988,50.9445,472025.0
2021-06-24 11:30:00,55.69,55.76,55.64,55.73,411124.0,50.9445,51.0086,50.8988,50.9811,411124.0
2021-06-24 11:40:00,55.74,55.82,55.72,55.81,315752.0,50.9903,51.0635,50.972,51.0543,315752.0
2021-06-24 11:50:00,55.81,55.83,55.63,55.68,455515.0,51.0543,51.0726,50.8897,50.9354,455515.0
2021-06-24 12:00:00,55.68,55.7,55.64,55.68,253205.0,50.9354,50.9537,50.8988,50.9354,253205.0
2021-06-24 12:10:00,55.68,55.77,55.68,55.77,290763.0,50.9354,51.0177,50.9354,51.0177,290763.0
2021-06-24 12:20:00,55.77,55.78,55.7,55.71,127263.0,51.0177,51.0269,50.9537,50.9628,127263.0
2021-06-24 12:30:00,55.71,55.72,55.67,55.68,128687.0,50.9628,50.972,50.9262,50.9354,128687.0
2021-06-24 12:40:00,55.69,55.73,55.68,55.72,162289.0,50.9445,50.9811,50.9354,50.972,162289.0
2021-06-24 12:50:00,55.71,55.78,55.7,55.77,200601.0,50.9628,51.0269,50.9537,51.0177,200601.0
2021-06-24 13:00:00,55.76,55.81,55.75,55.76,206855.0,51.0086,51.0543,50.9994,51.0086,206855.0
2021-06-24 13:10:00,55.76,55.83,55.73,55.74,259596.0,51.0086,51.0726,50.9811,50.9903,259596.0
2021-06-24 13:20:00,55.74,55.77,55.71,55.75,169094.0,50.9903,51.0177,50.9628,50.9994,169094.0
2021-06-24 13:30:00,55.76,55.81,55.7,55.8,498286.0,51.0086,51.0543,50.9537,51.0452,498286.0
2021-06-24 13:40:00,55.8,55.86,55.79,55.81,228776.0,51.0452,51.1001,51.036,51.0543,228776.0
2021-06-24 13:50:00,55.81,55.89,55.79,55.88,258828.0,51.0543,51.1275,51.036,51.1184,258828.0
2021-06-24 14:00:00,55.88,55.92,55.87,55.91,191686.0,51.1184,51.1549,51.1092,51.1458,191686.0
2021-06-24 14:10:00,55.9,55.93,55.89,55.9,136734.0,51.1366,51.1641,51.1275,51.1366,136734.0
2021-06-24 14:20:00,55.91,55.95,55.89,55.95,142750.0,51.1458,51.1824,51.1275,51.1824,142750.0
2021-06-24 14:30:00,55.95,56.0,55.94,56.0,229683.0,51.1824,51.2281,51.1732,51.2281,229683.0
2021-06-24 14:40:00,55.99,56.02,55.97,55.98,274711.0,51.219,51.2464,51.2007,51.2098,274711.0
2021-06-24 14:50:00,55.98,55.99,55.95,55.96,147910.0,51.2098,51.219,51.1824,51.1915,147910.0
2021-06-24 15:00:00,55.96,55.97,55.91,55.94,269563.0,51.1915,51.2007,51.1458,51.1732,269563.0
2021-06-24 15:10:00,55.94,55.99,55.93,55.94,212788.0,51.1732,51.219,51.1641,51.1732,212788.0
2021-06-24 15:20:00,55.94,55.97,55.93,55.97,418066.0,51.1732,51.2007,51.1641,51.2007,418066.0
2021-06-24 15:30:00,55.96,55.99,55.94,55.98,381026.0,51.1915,51.219,51.1732,51.2098,381026.0
2021-06-24 15:40:00,55.98,56.04,55.96,56.0,761933.0,51.2098,51.2647,51.1915,51.2281,761933.0
2021-06-24 15:50:00,55.99,56.1,55.99,56.07,2053095.0,51.219,51.3196,51.219,51.2922,2053095.0
2021-06-25 09:30:00,56.02,56.19,56.0,56.08,1106222.0,51.2464,51.4019,51.2281,51.3013,1106222.0
2021-06-25 09:40:00,56.09,56.39,56.04,56.38,772064.0,51.3105,51.5849,51.2647,51.5757,772064.0
2021-06-25 09:50:00,56.38,56.41,56.1,56.22,595124.0,51.5757,51.6032,51.3196,51.4294,595124.0
2021-06-25 10:00:00,56.22,56.3,56.17,56.23,570802.0,51.4294,51.5026,51.3836,51.4385,570802.0
2021-06-25 10:10:00,56.23,56.3,56.18,56.26,294978.0,51.4385,51.5026,51.3928,51.466,294978.0
2021-06-25 10:20:00,56.27,56.32,56.15,56.31,352765.0,51.4751,51.5209,51.3653,51.5117,352765.0
2021-06-25 10:30:00,56.31,56.38,56.27,56.3,369223.0,51.5117,51.5757,51.4751,51.5026,369223.0
2021-06-25 10:40:00,56.3,56.31,56.14,56.16,251608.0,51.5026,51.5117,51.3562,51.3745,251608.0
2021-06-25 10:50:00,56.15,56.2,56.12,56.15,235436.0,51.3653,51.4111,51.3379,51.3653,235436.0
2021-06-25 11:00:00,56.15,56.2,56.14,56.15,165958.0,51.3653,51.4111,51.3562,51.3653,165958.0
2021-06-25 11:10:00,56.15,56.2,56.14,56.2,164625.0,51.3653,51.4111,51.3562,51.4111,164625.0
2021-06-25 11:20:00,56.19,56.22,56.14,56.21,198017.0,51.4019,51.4294,51.3562,51.4202,198017.0
2021-06-25 11:30:00,56.21,56.21,56.15,56.16,120822.0,51.4202,51.4202,51.3653,51.3745,120822.0
2021-06-25 11:40:00,56.15,56.19,56.14,56.16,140895.0,51.3653,51.4019,51.3562,51.3745,140895.0
2021-06-25 11:50:00,56.16,56.21,56.14,56.2,137987.0,51.3745,51.4202,51.3562,51.4111,137987.0
2021-06-25 12:00:00,56.21,56.24,56.17,56.22,188890.0,51.4202,51.4477,51.3836,51.4294,188890.0
2021-06-25 12:10:00,56.23,56.24,56.18,56.23,143376.0,51.4385,51.4477,51.3928,51.4385,143376.0
2021-06-25 12:20:00,56.23,56.25,56.15,56.18,172951.0,51.4385,51.4568,51.3653,51.3928,172951.0
2021-06-25 12:30:00,56.18,56.23,56.16,56.18,157783.0,51.3928,51.4385,51.3745,51.3928,157783.0
2021-06-25 12:40:00,56.18,56.21,56.15,56.18,140960.0,51.3928,51.4202,51.3653,51.3928,140960.0
2021-06-25 12:50:00,56.18,56.21,56.17,56.19,114608.0,51.3928,51.4202,51.3836,51.4019,114608.0
2021-06-25 13:00:00,56.2,56.21,56.17,56.19,110178.0,51.4111,51.4202,51.3836,51.4019,110178.0
2021-06-25 13:10:00,56.19,56.2,56.15,56.15,163932.0,51.4019,51.4111,51.3653,51.3653,163932.0
2021-06-25 13:20:00,56.16,56.17,56.11,56.15,237550.0,51.3745,51.3836,51.3288,51.3653,237550.0
2021-06-25 13:30:00,56.14,56.15,56.02,56.05,336472.0,51.3562,51.3653,51.2464,51.2739,336472.0
2021-06-25 13:40:00,56.05,56.05,56.0,56.03,226687.0,51.2739,51.2739,51.2281,51.2556,226687.0
2021-06-25 13:50:00,56.02,56.07,56.01,56.06,152851.0,51.2464,51.2922,51.2373,51.283,152851.0
2021-06-25 14:00:00,56.07,56.08,56.04,56.07,139457.0,51.2922,51.3013,51.2647,51.2922,139457.0
2021-06-25 14:10:00,56.08,56.13,56.07,56.11,209447.0,51.3013,51.347,51.2922,51.3288,209447.0
2021-06-25 14:20:00,56.12,56.13,56.1,56.12,190061.0,51.3379,51.347,51.3196,51.3379,190061.0
2021-06-25 14:30:00,56.12,56.14,56.09,56.13,201360.0,51.3379,51.3562,51.3105,51.347,201360.0
2021-06-25 14:40:00,56.14,56.17,56.13,56.15,172311.0,51.3562,51.3836,51.347,51.3653,172311.0
2021-06-25 14:50:00,56.16,56.17,56.12,56.14,213733.0,51.3745,51.3836,51.3379,51.3562,213733.0
2021-06-25 15:00:00,56.14,56.21,56.13,56.15,289097.0,51.3562,51.4202,51.347,51.3653,289097.0
2021-06-25 15:10:00,56.15,56.17,56.13,56.14,193917.0,51.3653,51.3836,51.347,51.3562,193917.0
2021-06-25 15:20:00,56.13,56.14,56.04,56.05,219795.0,51.347,51.3562,51.2647,51.2739,219795.0
2021-06-25 15:30:00,56.05,56.07,56.02,56.02,415978.0,51.2739,51.2922,51.2464,51.2464,415978.0
2021-06-25 15:40:00,56.03,56.03,55.87,55.89,650423.0,51.2556,51.2556,51.1092,51.1275,650423.0
2021-06-25 15:50:00,55.89,55.98,55.74,55.91,2718804.0,51.1275,51.2098,50.9903,51.1458,2718804.0
2021-06-28 09:30:00,56.36,56.8,56.34,56.8,1138770.0,51.5574,51.96,51.5392,51.96,1138770.0
2021-06-28 09:40:00,56.8,56.87,56.73,56.77,557874.0,51.96,52.024,51.8959,51.9325,557874.0
2021-06-28 09:50:00,56.78,57.05,56.74,56.89,655963.0,51.9417,52.1887,51.9051,52.0423,655963.0
2021-06-28 10:00:00,56.88,56.94,56.74,56.81,361070.0,52.0331,52.088,51.9051,51.9691,361070.0
2021-06-28 10:10:00,56.82,56.84,56.65,56.68,403915.0,51.9783,51.9965,51.8227,51.8502,403915.0
2021-06-28 10:20:00,56.69,56.85,56.61,56.8,341700.0,51.8593,52.0057,51.7861,51.96,341700.0
2021-06-28 10:30:00,56.8,56.9,56.76,56.89,445701.0,51.96,52.0514,51.9234,52.0423,445701.0
2021-06-28 10:40:00,56.89,57.14,56.88,57.13,640948.0,52.0423,52.271,52.0331,52.2618,640948.0
2021-06-28 10:50:00,57.13,57.2,57.11,57.16,509031.0,52.2618,52.3259,52.2435,52.2893,509031.0
2021-06-28 11:00:00,57.17,57.29,57.16,57.25,539498.0,52.2984,52.4082,52.2893,52.3716,539498.0
2021-06-28 11:10:00,57.24,57.28,57.2,57.24,339640.0,52.3625,52.3991,52.3259,52.3625,339640.0
2021-06-28 11:20:00,57.23,57.3,57.17,57.3,494934.0,52.3533,52.4173,52.2984,52.4173,494934.0
2021-06-28 11:30:00,57.3,57.35,57.23,57.35,512438.0,52.4173,52.4631,52.3533,52.4631,512438.0
2021-06-28 11:40:00,57.35,57.48,57.27,57.44,568540.0,52.4631,52.582,52.3899,52.5454,568540.0
2021-06-28 11:50:00,57.44,57.56,57.43,57.53,541185.0,52.5454,52.6552,52.5363,52.6278,541185.0
2021-06-28 12:00:00,57.54,57.58,57.52,57.55,508428.0,52.6369,52.6735,52.6186,52.646,508428.0
2021-06-28 12:10:00,57.55,57.67,57.55,57.61,545072.0,52.646,52.7558,52.646,52.7009,545072.0
2021-06-28 12:20:00,57.61,57.69,57.59,57.6,454719.0,52.7009,52.7741,52.6826,52.6918,454719.0
2021-06-28 12:30:00,57.6,57.61,57.51,57.53,440558.0,52.6918,52.7009,52.6095,52.6278,440558.0
2021-06-28 12:40:00,57.53,57.64,57.52,57.62,341870.0,52.6278,52.7284,52.6186,52.7101,341870.0
2021-06-28 12:50:00,57.61,57.64,57.53,57.61,288420.0,52.7009,52.7284,52.6278,52.7009,288420.0
2021-06-28 13:00:00,57.6,57.61,57.46,57.46,331321.0,52.6918,52.7009,52.5637,52.5637,331321.0
2021-06-28 13:10:00,57.46,57.49,57.43,57.46,270571.0,52.5637,52.5912,52.5363,52.5637,270571.0
2021-06-28 13:20:00,57.46,57.53,57.45,57.48,343839.0,52.5637,52.6278,52.5546,52.582,343839.0
2021-06-28 13:30:00,57.49,57.55,57.47,57.53,221494.0,52.5912,52.646,52.5729,52.6278,221494.0
2021-06-28 13:40:00,57.53,57.56,57.49,57.52,304853.0,52.6278,52.6552,52.5912,52.6186,304853.0
2021-06-28 13:50:00,57.51,57.53,57.45,57.47,200573.0,52.6095,52.6278,52.5546,52.5729,200573.0
2021-06-28 14:00:00,57.48,57.55,57.45,57.54,247389.0,52.582,52.646,52.5546,52.6369,247389.0
2021-06-28 14:10:00,57.55,57.61,57.52,57.61,237651.0,52.646,52.7009,52.6186,52.7009,237651.0
2021-06-28 14:20:00,57.61,57.65,57.58,57.61,347381.0,52.7009,52.7375,52.6735,52.7009,347381.0
2021-06-28 14:30:00,57.61,57.73,57.6,57.72,285082.0,52.7009,52.8107,52.6918,52.8016,285082.0
2021-06-28 14:40:00,57.71,57.72,57.62,57.65,234968.0,52.7924,52.8016,52.7101,52.7375,234968.0
2021-06-28 14:50:00,57.64,57.69,57.6,57.63,318448.0,52.7284,52.7741,52.6918,52.7192,318448.0
2021-06-28 15:00:00,57.64,57.65,57.55,57.55,263742.0,52.7284,52.7375,52.646,52.646,263742.0
2021-06-28 15:10:00,57.55,57.6,57.48,57.59,294505.0,52.646,52.6918,52.582,52.6826,294505.0
2021-06-28 15:20:00,57.58,57.61,57.54,57.57,357187.0,52.6735,52.7009,52.6369,52.6643,357187.0
2021-06-28 15:30:00,57.57,57.62,57.53,57.62,416878.0,52.6643,52.7101,52.6278,52.7101,416878.0
2021-06-28 15:40:00,57.62,57.65,57.48,57.49,589903.0,52.7101,52.7375,52.582,52.5912,589903.0
2021-06-28 15:50:00,57.48,57.59,57.45,57.48,1829524.0,52.582,52.6826,52.5546,52.582,1829524.0
2021-06-29 09:30:00,57.54,57.83,57.44,57.8,1027649.0,52.6369,52.9022,52.5454,52.8747,1027649.0
2021-06-29 09:40:00,57.81,57.83,56.3,56.44,2262948.0,52.8839,52.9022,51.5026,51.6306,2262948.0
2021-06-29 09:50:00,56.44,56.51,56.01,56.16,1761583.0,51.6306,51.6947,51.2373,51.3745,1761583.0
2021-06-29 10:00:00,56.16,56.2,55.9,55.98,1869515.0,51.3745,51.4111,51.1366,51.2098,1869515.0
2021-06-29 10:10:00,56.0,56.1,55.88,55.96,1034755.0,51.2281,51.3196,51.1184,51.1915,1034755.0
2021-06-29 10:20:00,55.96,56.05,55.91,55.98,817174.0,51.1915,51.2739,51.1458,51.2098,817174.0
2021-06-29 10:30:00,55.97,56.14,55.95,56.11,670060.0,51.2007,51.3562,51.1824,51.3288,670060.0
2021-06-29 10:40:00,56.11,56.11,55.9,55.94,714345.0,51.3288,51.3288,51.1366,51.1732,714345.0
2021-06-29 10:50:00,55.93,56.2,55.93,56.16,714912.0,51.1641,51.4111,51.1641,51.3745,714912.0
2021-06-29 11:00:00,56.16,56.42,56.12,56.25,951648.0,51.3745,51.6123,51.3379,51.4568,951648.0
2021-06-29 11:10:00,56.25,56.47,56.24,56.32,459777.0,51.4568,51.6581,51.4477,51.5209,459777.0
2021-06-29 11:20:00,56.32,56.52,56.31,56.5,447688.0,51.5209,51.7038,51.5117,51.6855,447688.0
2021-06-29 11:30:00,56.5,56.55,56.44,56.5,319672.0,51.6855,51.7313,51.6306,51.6855,319672.0
2021-06-29 11:40:00,56.51,56.51,56.4,56.46,270524.0,51.6947,51.6947,51.594,51.6489,270524.0
2021-06-29 11:50:00,56.46,56.54,56.45,56.53,188467.0,51.6489,51.7221,51.6398,51.713,188467.0
2021-06-29 12:00:00,56.54,56.72,56.53,56.66,486187.0,51.7221,51.8868,51.713,51.8319,486187.0
2021-06-29 12:10:00,56.66,56.67,56.53,56.62,264944.0,51.8319,51.841,51.713,51.7953,264944.0
2021-06-29 12:20:00,56.62,56.69,56.58,56.65,155123.0,51.7953,51.8593,51.7587,51.8227,155123.0
2021-06-29 12:30:00,56.66,56.71,56.62,56.68,285967.0,51.8319,51.8776,51.7953,51.8502,285967.0
2021-06-29 12:40:00,56.67,56.71,56.56,56.61,280726.0,51.841,51.8776,51.7404,51.7861,280726.0
2021-06-29 12:50:00,56.61,56.63,56.55,56.55,186846.0,51.7861,51.8044,51.7313,51.7313,186846.0
2021-06-29 13:00:00,56.55,56.6,56.52,56.53,232996.0,51.7313,51.777,51.7038,51.713,232996.0
2021-06-29 13:10:00,56.53,56.57,56.49,56.57,203582.0,51.713,51.7496,51.6764,51.7496,203582.0
2021-06-29 13:20:00,56.57,56.58,56.5,56.56,168123.0,51.7496,51.7587,51.6855,51.7404,168123.0
2021-06-29 13:30:00,56.56,56.56,56.47,56.54,121597.0,51.7404,51.7404,51.6581,51.7221,121597.0
2021-06-29 13:40:00,56.54,56.56,56.46,56.54,184824.0,51.7221,51.7404,51.6489,51.7221,184824.0
2021-06-29 13:50:00,56.54,56.63,56.48,56.59,348699.0,51.7221,51.8044,51.6672,51.7679,348699.0
2021-06-29 14:00:00,56.58,56.64,56.52,56.63,133835.0,51.7587,51.8136,51.7038,51.8044,133835.0
2021-06-29 14:10:00,56.62,56.76,56.62,56.71,423750.0,51.7953,51.9234,51.7953,51.8776,423750.0
2021-06-29 14:20:00,56.71,56.78,56.7,56.76,242754.0,51.8776,51.9417,51.8685,51.9234,242754.0
2021-06-29 14:30:00,56.76,56.79,56.7,56.75,281653.0,51.9234,51.9508,51.8685,51.9142,281653.0
2021-06-29 14:40:00,56.75,56.79,56.67,56.7,234332.0,51.9142,51.9508,51.841,51.8685,234332.0
2021-06-29 14:50:00,56.71,56.71,56.64,56.69,155206.0,51.8776,51.8776,51.8136,51.8593,155206.0
2021-06-29 15:00:00,56.69,56.71,56.62,56.62,190343.0,51.8593,51.8776,51.7953,51.7953,190343.0
2021-06-29 15:10:00,56.62,56.65,56.58,56.64,316280.0,51.7953,51.8227,51.7587,51.8136,316280.0
2021-06-29 15:20:00,56.63,56.69,56.6,56.62,223548.0,51.8044,51.8593,51.777,51.7953,223548.0
2021-06-29 15:30:00,56.61,56.66,56.56,56.62,424582.0,51.7861,51.8319,51.7404,51.7953,424582.0
2021-06-29 15:40:00,56.62,56.67,56.6,56.63,619446.0,51.7953,51.841,51.777,51.8044,619446.0
2021-06-29 15:50:00,56.63,56.76,56.63,56.76,1793165.0,51.8044,51.9234,51.8044,51.9234,1793165.0
2021-06-30 09:30:00,56.35,56.38,55.71,55.77,2528825.0,51.5483,51.5757,50.9628,51.0177,2528825.0
2021-06-30 09:40:00,55.77,56.0,55.72,55.9,815351.0,51.0177,51.2281,50.972,51.1366,815351.0
2021-06-30 09:50:00,55.9,55.91,55.58,55.61,973560.0,51.1366,51.1458,50.8439,50.8714,973560.0
2021-06-30 10:00:00,55.61,55.7,55.58,55.6,512562.0,50.8714,50.9537,50.8439,50.8622,512562.0
2021-06-30 10:10:00,55.6,55.72,55.56,55.62,522792.0,50.8622,50.972,50.8256,50.8805,522792.0
2021-06-30 10:20:00,55.62,55.68,55.58,55.66,499629.0,50.8805,50.9354,50.8439,50.9171,499629.0
2021-06-30 10:30:00,55.67,55.76,55.6,55.61,590874.0,50.9262,51.0086,50.8622,50.8714,590874.0
2021-06-30 10:40:00,55.61,55.77,55.61,55.73,364335.0,50.8714,51.0177,50.8714,50.9811,364335.0
2021-06-30 10:50:00,55.73,55.83,55.7,55.81,408142.0,50.9811,51.0726,50.9537,51.0543,408142.0
2021-06-30 11:00:00,55.81,55.84,55.76,55.8,363880.0,51.0543,51.0818,51.0086,51.0452,363880.0
2021-06-30 11:10:00,55.8,55.83,55.77,55.78,316368.0,51.0452,51.0726,51.0177,51.0269,316368.0
2021-06-30 11:20:00,55.77,55.81,55.77,55.8,299204.0,51.0177,51.0543,51.0177,51.0452,299204.0
2021-06-30 11:30:00,55.8,55.81,55.73,55.75,268876.0,51.0452,51.0543,50.9811,50.9994,268876.0
2021-06-30 11:40:00,55.75,55.77,55.71,55.76,223343.0,50.9994,51.0177,50.9628,51.0086,223343.0
2021-06-30 11:50:00,55.76,55.81,55.74,55.75,300137.0,51.0086,51.0543,50.9903,50.9994,300137.0
2021-06-30 12:00:00,55.75,55.78,55.7,55.71,363255.0,50.9994,51.0269,50.9537,50.9628,363255.0
2021-06-30 12:10:00,55.71,55.71,55.62,55.66,397447.0,50.9628,50.9628,50.8805,50.9171,397447.0
2021-06-30 12:20:00,55.67,55.67,55.6,55.61,372312.0,50.9262,50.9262,50.8622,50.8714,372312.0
2021-06-30 12:30:00,55.61,55.61,55.53,55.54,646343.0,50.8714,50.8714,50.7982,50.8073,646343.0
2021-06-30 12:40:00,55.53,55.56,55.44,55.45,694378.0,50.7982,50.8256,50.7158,50.725,694378.0
2021-06-30 12:50:00,55.45,55.48,55.41,55.41,437960.0,50.725,50.7524,50.6884,50.6884,437960.0
2021-06-30 13:00:00,55.41,55.49,55.39,55.46,538558.0,50.6884,50.7616,50.6701,50.7341,538558.0
2021-06-30 13:10:00,55.46,55.55,55.43,55.5,378880.0,50.7341,50.8165,50.7067,50.7707,378880.0
2021-06-30 13:20:00,55.5,55.52,55.43,55.48,249687.0,50.7707,50.789,50.7067,50.7524,249687.0
2021-06-30 13:30:00,55.48,55.59,55.47,55.56,285117.0,50.7524,50.8531,50.7433,50.8256,285117.0
2021-06-30 13:40:00,55.57,55.68,55.55,55.68,228434.0,50.8348,50.9354,50.8165,50.9354,228434.0
2021-06-30 13:50:00,55.68,55.75,55.65,55.72,403727.0,50.9354,50.9994,50.9079,50.972,403727.0
2021-06-30 14:00:00,55.72,55.73,55.65,55.68,261138.0,50.972,50.9811,50.9079,50.9354,261138.0
2021-06-30 14:10:00,55.68,55.7,55.66,55.66,174627.0,50.9354,50.9537,50.9171,50.9171,174627.0
2021-06-30 14:20:00,55.66,55.74,55.66,55.72,290620.0,50.9171,50.9903,50.9171,50.972,290620.0
2021-06-30 14:30:00,55.72,55.82,55.69,55.71,516426.0,50.972,51.0635,50.9445,50.9628,516426.0
2021-06-30 14:40:00,55.71,55.73,55.7,55.7,206208.0,50.9628,50.9811,50.9537,50.9537,206208.0
2021-06-30 14:50:00,55.71,55.74,55.68,55.73,240312.0,50.9628,50.9903,50.9354,50.9811,240312.0
2021-06-30 15:00:00,55.74,55.77,55.72,55.72,268424.0,50.9903,51.0177,50.972,50.972,268424.0
2021-06-30 15:10:00,55.73,55.8,55.72,55.78,326901.0,50.9811,51.0452,50.972,51.0269,326901.0
2021-06-30 15:20:00,55.78,55.8,55.74,55.77,333399.0,51.0269,51.0452,50.9903,51.0177,333399.0
2021-06-30 15:30:00,55.77,55.94,55.75,55.89,1442023.0,51.0177,51.1732,50.9994,51.1275,1442023.0
2021-06-30 15:40:00,55.89,56.08,55.88,56.01,1187430.0,51.1275,51.3013,51.1184,51.2373,1187430.0
2021-06-30 15:50:00,56.01,56.2,55.89,56.13,3365841.0,51.2373,51.4111,51.1275,51.347,3365841.0
2021-07-01 09:30:00,56.09,56.28,56.01,56.16,1111779.0,51.3105,51.4843,51.2373,51.3745,1111779.0
2021-07-01 09:40:00,56.16,56.43,56.13,56.43,815543.0,51.3745,51.6215,51.347,51.6215,815543.0
2021-07-01 09:50:00,56.43,56.54,56.34,56.47,642144.0,51.6215,51.7221,51.5392,51.6581,642144.0
2021-07-01 10:00:00,56.47,56.61,56.41,56.49,880457.0,51.6581,51.7861,51.6032,51.6764,880457.0
2021-07-01 10:10:00,56.49,56.56,56.26,56.31,441315.0,51.6764,51.7404,51.466,51.5117,441315.0
2021-07-01 10:20:00,56.31,56.32,56.15,56.18,383521.0,51.5117,51.5209,51.3653,51.3928,383521.0
2021-07-01 10:30:00,56.18,56.28,56.05,56.23,838384.0,51.3928,51.4843,51.2739,51.4385,838384.0
2021-07-01 10:40:00,56.22,56.44,56.1,56.12,674363.0,51.4294,51.6306,51.3196,51.3379,674363.0
2021-07-01 10:50:00,56.12,56.64,56.11,56.49,1041176.0,51.3379,51.8136,51.3288,51.6764,1041176.0
2021-07-01 11:00:00,56.49,56.57,56.35,56.39,569606.0,51.6764,51.7496,51.5483,51.5849,569606.0
2021-07-01 11:10:00,56.39,56.47,56.24,56.26,617163.0,51.5849,51.6581,51.4477,51.466,617163.0
2021-07-01 11:20:00,56.26,56.37,56.14,56.34,420119.0,51.466,51.5666,51.3562,51.5392,420119.0
2021-07-01 11:30:00,56.33,56.37,56.25,56.29,265669.0,51.53,51.5666,51.4568,51.4934,265669.0
2021-07-01 11:40:00,56.3,56.34,56.23,56.3,184829.0,51.5026,51.5392,51.4385,51.5026,184829.0
2021-07-01 11:50:00,56.31,56.44,56.3,56.42,272317.0,51.5117,51.6306,51.5026,51.6123,272317.0
2021-07-01 12:00:00,56.41,56.45,56.39,56.43,211685.0,51.6032,51.6398,51.5849,51.6215,211685.0
2021-07-01 12:10:00,56.42,56.43,56.26,56.27,485905.0,51.6123,51.6215,51.466,51.4751,485905.0
2021-07-01 12:20:00,56.26,56.27,56.16,56.22,267976.0,51.466,51.4751,51.3745,51.4294,267976.0
2021-07-01 12:30:00,56.22,56.25,56.13,56.14,300320.0,51.4294,51.4568,51.347,51.3562,300320.0
2021-07-01 12:40:00,56.14,56.21,56.13,56.16,145314.0,51.3562,51.4202,51.347,51.3745,145314.0
2021-07-01 12:50:00,56.15,56.16,56.1,56.11,220668.0,51.3653,51.3745,51.3196,51.3288,220668.0
2021-07-01 13:00:00,56.11,56.14,56.09,56.12,141312.0,51.3288,51.3562,51.3105,51.3379,141312.0
2021-07-01 13:10:00,56.11,56.15,56.06,56.08,189905.0,51.3288,51.3653,51.283,51.3013,189905.0
2021-07-01 13:20:00,56.08,56.13,56.03,56.07,208480.0,51.3013,51.347,51.2556,51.2922,208480.0
2021-07-01 13:30:00,56.06,56.15,56.04,56.14,442199.0,51.283,51.3653,51.2647,51.3562,442199.0
2021-07-01 13:40:00,56.14,56.16,56.05,56.05,385102.0,51.3562,51.3745,51.2739,51.2739,385102.0
2021-07-01 13:50:00,56.05,56.07,55.91,55.92,495691.0,51.2739,51.2922,51.1458,51.1549,495691.0
2021-07-01 14:00:00,55.91,56.02,55.87,56.02,309950.0,51.1458,51.2464,51.1092,51.2464,309950.0
2021-07-01 14:10:00,56.01,56.05,55.98,56.03,145492.0,51.2373,51.2739,51.2098,51.2556,145492.0
2021-07-01 14:20:00,56.02,56.07,56.0,56.03,173931.0,51.2464,51.2922,51.2281,51.2556,173931.0
2021-07-01 14:30:00,56.02,56.1,56.01,56.09,221775.0,51.2464,51.3196,51.2373,51.3105,221775.0
2021-07-01 14:40:00,56.09,56.13,56.07,56.11,187862.0,51.3105,51.347,51.2922,51.3288,187862.0
2021-07-01 14:50:00,56.11,56.18,56.09,56.18,218361.0,51.3288,51.3928,51.3105,51.3928,218361.0
2021-07-01 15:00:00,56.18,56.21,56.13,56.18,184457.0,51.3928,51.4202,51.347,51.3928,184457.0
2021-07-01 15:10:00,56.17,56.18,55.99,56.04,401017.0,51.3836,51.3928,51.219,51.2647,401017.0
2021-07-01 15:20:00,56.04,56.04,55.96,56.02,303873.0,51.2647,51.2647,51.1915,51.2464,303873.0
2021-07-01 15:30:00,56.02,56.1,56.01,56.03,354092.0,51.2464,51.3196,51.2373,51.2556,354092.0
2021-07-01 15:40:00,56.04,56.13,56.0,56.09,717878.0,51.2647,51.347,51.2281,51.3105,717878.0
2021-07-01 15:50:00,56.08,56.12,55.92,56.0,2192405.0,51.3013,51.3379,51.1549,51.2281,2192405.0
2021-07-02 09:30:00,56.55,56.77,56.42,56.47,824089.0,51.7313,51.9325,51.6123,51.6581,824089.0
2021-07-02 09:40:00,56.48,56.57,56.32,56.57,511498.0,51.6672,51.7496,51.5209,51.7496,511498.0
2021-07-02 09:50:00,56.57,56.86,56.52,56.81,624065.0,51.7496,52.0148,51.7038,51.9691,624065.0
2021-07-02 10:00:00,56.81,56.99,56.66,56.69,962983.0,51.9691,52.1338,51.8319,51.8593,962983.0
2021-07-02 10:10:00,56.7,56.87,56.62,56.86,970772.0,51.8685,52.024,51.7953,52.0148,970772.0
2021-07-02 10:20:00,56.87,56.92,56.73,56.74,468641.0,52.024,52.0697,51.8959,51.9051,468641.0
2021-07-02 10:30:00,56.74,56.8,56.68,56.75,493154.0,51.9051,51.96,51.8502,51.9142,493154.0
2021-07-02 10:40:00,56.75,56.76,56.59,56.62,412476.0,51.9142,51.9234,51.7679,51.7953,412476.0
2021-07-02 10:50:00,56.63,56.63,56.55,56.58,243370.0,51.8044,51.8044,51.7313,51.7587,243370.0
2021-07-02 11:00:00,56.58,56.61,56.44,56.48,232918.0,51.7587,51.7861,51.6306,51.6672,232918.0
2021-07-02 11:10:00,56.48,56.53,56.41,56.48,162746.0,51.6672,51.713,51.6032,51.6672,162746.0
2021-07-02 11:20:00,56.49,56.5,56.35,56.41,460417.0,51.6764,51.6855,51.5483,51.6032,460417.0
2021-07-02 11:30:00,56.42,56.52,56.41,56.51,222842.0,51.6123,51.7038,51.6032,51.6947,222842.0
2021-07-02 11:40:00,56.51,56.59,56.46,56.57,191851.0,51.6947,51.7679,51.6489,51.7496,191851.0
2021-07-02 11:50:00,56.57,56.59,56.54,56.55,163857.0,51.7496,51.7679,51.7221,51.7313,163857.0
2021-07-02 12:00:00,56.55,56.57,56.44,56.44,139710.0,51.7313,51.7496,51.6306,51.6306,139710.0
2021-07-02 12:10:00,56.44,56.51,56.39,56.47,229631.0,51.6306,51.6947,51.5849,51.6581,229631.0
2021-07-02 12:20:00,56.47,56.51,56.45,56.48,150423.0,51.6581,51.6947,51.6398,51.6672,150423.0
2021-07-02 12:30:00,56.49,56.59,56.48,56.54,169749.0,51.6764,51.7679,51.6672,51.7221,169749.0
2021-07-02 12:40:00,56.55,56.57,56.5,56.55,118764.0,51.7313,51.7496,51.6855,51.7313,118764.0
2021-07-02 12:50:00,56.56,56.64,56.54,56.64,163081.0,51.7404,51.8136,51.7221,51.8136,163081.0
2021-07-02 13:00:00,56.64,56.67,56.62,56.63,166953.0,51.8136,51.841,51.7953,51.8044,166953.0
2021-07-02 13:10:00,56.63,56.65,56.59,56.62,132561.0,51.8044,51.8227,51.7679,51.7953,132561.0
2021-07-02 13:20:00,56.62,56.63,56.56,56.6,111577.0,51.7953,51.8044,51.7404,51.777,111577.0
2021-07-02 13:30:00,56.6,56.68,56.55,56.68,152289.0,51.777,51.8502,51.7313,51.8502,152289.0
2021-07-02 13:40:00,56.69,56.74,56.67,56.68,191953.0,51.8593,51.9051,51.841,51.8502,191953.0
2021-07-02 13:50:00,56.68,56.69,56.66,56.67,135558.0,51.8502,51.8593,51.8319,51.841,135558.0
2021-07-02 14:00:00,56.68,56.76,56.65,56.74,124432.0,51.8502,51.9234,51.8227,51.9051,124432.0
2021-07-02 14:10:00,56.73,56.78,56.71,56.76,139856.0,51.8959,51.9417,51.8776,51.9234,139856.0
2021-07-02 14:20:00,56.77,56.79,56.75,56.77,176720.0,51.9325,51.9508,51.9142,51.9325,176720.0
2021-07-02 14:30:00,56.77,56.78,56.7,56.71,233889.0,51.9325,51.9417,51.8685,51.8776,233889.0
2021-07-02 14:40:00,56.72,56.79,56.7,56.79,162668.0,51.8868,51.9508,51.8685,51.9508,162668.0
2021-07-02 14:50:00,56.79,56.8,56.74,56.78,169929.0,51.9508,51.96,51.9051,51.9417,169929.0
2021-07-02 15:00:00,56.79,56.81,56.76,56.79,248367.0,51.9508,51.9691,51.9234,51.9508,248367.0
2021-07-02 15:10:00,56.8,56.82,56.78,56.81,135513.0,51.96,51.9783,51.9417,51.9691,135513.0
2021-07-02 15:20:00,56.81,56.81,56.77,56.78,202552.0,51.9691,51.9691,51.9325,51.9417,202552.0
2021-07-02 15:30:00,56.77,56.8,56.71,56.72,256511.0,51.9325,51.96,51.8776,51.8868,256511.0
2021-07-02 15:40:00,56.72,56.76,56.7,56.72,265648.0,51.8868,51.9234,51.8685,51.8868,265648.0
2021-07-02 15:50:00,56.72,56.86,56.71,56.76,1345695.0,51.8868,52.0148,51.8776,51.9234,1345695.0
2021-07-06 09:30:00,56.92,57.01,56.43,56.44,1005677.0,52.0697,52.1521,51.6215,51.6306,1005677.0
2021-07-06 09:40:00,56.46,56.47,56.23,56.34,596703.0,51.6489,51.6581,51.4385,51.5392,596703.0
2021-07-06 09:50:00,56.35,56.47,56.2,56.4,476454.0,51.5483,51.6581,51.4111,51.594,476454.0
2021-07-06 10:00:00,56.39,56.51,56.28,56.43,577618.0,51.5849,51.6947,51.4843,51.6215,577618.0
2021-07-06 10:10:00,56.43,56.49,56.34,56.4,640425.0,51.6215,51.6764,51.5392,51.594,640425.0
2021-07-06 10:20:00,56.41,56.47,56.25,56.26,356700.0,51.6032,51.6581,51.4568,51.466,356700.0
2021-07-06 10:30:00,56.26,56.32,56.17,56.23,504786.0,51.466,51.5209,51.3836,51.4385,504786.0
2021-07-06 10:40:00,56.23,56.3,56.18,56.27,346875.0,51.4385,51.5026,51.3928,51.4751,346875.0
2021-07-06 10:50:00,56.27,56.28,56.13,56.13,515115.0,51.4751,51.4843,51.347,51.347,515115.0
2021-07-06 11:00:00,56.13,56.2,55.9,55.99,1019941.0,51.347,51.4111,51.1366,51.219,1019941.0
2021-07-06 11:10:00,55.99,56.12,55.96,56.02,355472.0,51.219,51.3379,51.1915,51.2464,355472.0
2021-07-06 11:20:00,56.02,56.15,56.01,56.13,313974.0,51.2464,51.3653,51.2373,51.347,313974.0
2021-07-06 11:30:00,56.13,56.17,56.08,56.11,221946.0,51.347,51.3836,51.3013,51.3288,221946.0
2021-07-06 11:40:00,56.11,56.23,56.06,56.23,331268.0,51.3288,51.4385,51.283,51.4385,331268.0
2021-07-06 11:50:00,56.23,56.23,56.14,56.21,219142.0,51.4385,51.4385,51.3562,51.4202,219142.0
2021-07-06 12:00:00,56.21,56.21,55.85,55.87,448926.0,51.4202,51.4202,51.0909,51.1092,448926.0
2021-07-06 12:10:00,55.87,55.91,55.7,55.73,310113.0,51.1092,51.1458,50.9537,50.9811,310113.0
2021-07-06 12:20:00,55.73,55.94,55.71,55.91,672505.0,50.9811,51.1732,50.9628,51.1458,672505.0
2021-07-06 12:30:00,55.91,55.93,55.82,55.87,174448.0,51.1458,51.1641,51.0635,51.1092,174448.0
2021-07-06 12:40:00,55.88,55.93,55.83,55.91,132412.0,51.1184,51.1641,51.0726,51.1458,132412.0
2021-07-06 12:50:00,55.91,55.99,55.9,55.97,157757.0,51.1458,51.219,51.1366,51.2007,157757.0
2021-07-06 13:00:00,55.97,55.98,55.91,55.96,164080.0,51.2007,51.2098,51.1458,51.1915,164080.0
2021-07-06 13:10:00,55.96,56.06,55.94,56.03,386342.0,51.1915,51.283,51.1732,51.2556,386342.0
2021-07-06 13:20:00,56.03,56.1,56.0,56.08,164056.0,51.2556,51.3196,51.2281,51.3013,164056.0
2021-07-06 13:30:00,56.09,56.11,56.02,56.05,216254.0,51.3105,51.3288,51.2464,51.2739,216254.0
2021-07-06 13:40:00,56.06,56.14,56.05,56.07,171500.0,51.283,51.3562,51.2739,51.2922,171500.0
2021-07-06 13:50:00,56.07,56.1,56.03,56.1,138797.0,51.2922,51.3196,51.2556,51.3196,138797.0
2021-07-06 14:00:00,56.11,56.16,56.08,56.12,154383.0,51.3288,51.3745,51.3013,51.3379,154383.0
2021-07-06 14:10:00,56.12,56.18,56.1,56.18,142498.0,51.3379,51.3928,51.3196,51.3928,142498.0
2021-07-06 14:20:00,56.17,56.18,56.11,56.16,143113.0,51.3836,51.3928,51.3288,51.3745,143113.0
2021-07-06 14:30:00,56.16,56.21,56.16,56.2,102025.0,51.3745,51.4202,51.3745,51.4111,102025.0
2021-07-06 14:40:00,56.2,56.21,56.09,56.15,179573.0,51.4111,51.4202,51.3105,51.3653,179573.0
2021-07-06 14:50:00,56.15,56.18,56.13,56.16,110426.0,51.3653,51.3928,51.347,51.3745,110426.0
2021-07-06 15:00:00,56.16,56.17,56.14,56.16,137249.0,51.3745,51.3836,51.3562,51.3745,137249.0
2021-07-06 15:10:00,56.16,56.23,56.14,56.22,170052.0,51.3745,51.4385,51.3562,51.4294,170052.0
2021-07-06 15:20:00,56.22,56.29,56.21,56.25,151944.0,51.4294,51.4934,51.4202,51.4568,151944.0
2021-07-06 15:30:00,56.26,56.28,56.21,56.25,202631.0,51.466,51.4843,51.4202,51.4568,202631.0
2021-07-06 15:40:00,56.25,56.27,56.15,56.19,290749.0,51.4568,51.4751,51.3653,51.4019,290749.0
2021-07-06 15:50:00,56.2,56.31,56.09,56.1,1741901.0,51.4111,51.5117,51.3105,51.3196,1741901.0
2021-07-07 09:30:00,56.3,56.39,56.02,56.32,938905.0,51.5026,51.5849,51.2464,51.5209,938905.0
2021-07-07 09:40:00,56.31,56.45,56.18,56.3,755153.0,51.5117,51.6398,51.3928,51.5026,755153.0
2021-07-07 09:50:00,56.3,56.3,56.03,56.07,323936.0,51.5026,51.5026,51.2556,51.2922,323936.0
2021-07-07 10:00:00,56.07,56.09,55.9,56.0,372997.0,51.2922,51.3105,51.1366,51.2281,372997.0
2021-07-07 10:10:00,56.01,56.16,56.0,56.14,304920.0,51.2373,51.3745,51.2281,51.3562,304920.0
2021-07-07 10:20:00,56.14,56.14,55.9,55.91,397734.0,51.3562,51.3562,51.1366,51.1458,397734.0
2021-07-07 10:30:00,55.91,55.96,55.81,55.86,333286.0,51.1458,51.1915,51.0543,51.1001,333286.0
2021-07-07 10:40:00,55.85,55.89,55.7,55.79,369030.0,51.0909,51.1275,50.9537,51.036,369030.0
2021-07-07 10:50:00,55.8,55.91,55.77,55.87,252231.0,51.0452,51.1458,51.0177,51.1092,252231.0
2021-07-07 11:00:00,55.87,55.9,55.79,55.79,200893.0,51.1092,51.1366,51.036,51.036,200893.0
2021-07-07 11:10:00,55.79,55.94,55.76,55.91,263226.0,51.036,51.1732,51.0086,51.1458,263226.0
2021-07-07 11:20:00,55.91,55.92,55.85,55.9,198001.0,51.1458,51.1549,51.0909,51.1366,198001.0
2021-07-07 11:30:00,55.9,55.94,55.85,55.93,153409.0,51.1366,51.1732,51.0909,51.1641,153409.0
2021-07-07 11:40:00,55.93,56.02,55.9,55.98,192906.0,51.1641,51.2464,51.1366,51.2098,192906.0
2021-07-07 11:50:00,55.99,56.03,55.95,55.97,102265.0,51.219,51.2556,51.1824,51.2007,102265.0
2021-07-07 12:00:00,55.97,56.17,55.95,56.15,262666.0,51.2007,51.3836,51.1824,51.3653,262666.0
2021-07-07 12:10:00,56.15,56.16,56.07,56.11,275082.0,51.3653,51.3745,51.2922,51.3288,275082.0
2021-07-07 12:20:00,56.11,56.11,55.98,55.98,193901.0,51.3288,51.3288,51.2098,51.2098,193901.0
2021-07-07 12:30:00,55.99,56.04,55.95,56.0,123240.0,51.219,51.2647,51.1824,51.2281,123240.0
2021-07-07 12:40:00,55.99,56.02,55.98,56.01,88041.0,51.219,51.2464,51.2098,51.2373,88041.0
2021-07-07 12:50:00,56.01,56.04,55.93,55.95,144324.0,51.2373,51.2647,51.1641,51.1824,144324.0
2021-07-07 13:00:00,55.95,55.96,55.9,55.92,146571.0,51.1824,51.1915,51.1366,51.1549,146571.0
2021-07-07 13:10:00,55.93,55.97,55.91,55.96,111363.0,51.1641,51.2007,51.1458,51.1915,111363.0
2021-07-07 13:20:00,55.96,55.99,55.91,55.91,163114.0,51.1915,51.219,51.1458,51.1458,163114.0
2021-07-07 13:30:00,55.91,55.96,55.89,55.91,156192.0,51.1458,51.1915,51.1275,51.1458,156192.0
2021-07-07 13:40:00,55.9,55.99,55.88,55.98,133643.0,51.1366,51.219,51.1184,51.2098,133643.0
2021-07-07 13:50:00,55.98,56.11,55.98,56.0,221256.0,51.2098,51.3288,51.2098,51.2281,221256.0
2021-07-07 14:00:00,56.0,56.11,55.98,56.05,183175.0,51.2281,51.3288,51.2098,51.2739,183175.0
2021-07-07 14:10:00,56.06,56.1,56.0,56.05,91876.0,51.283,51.3196,51.2281,51.2739,91876.0
2021-07-07 14:20:00,56.05,56.06,55.99,56.0,127977.0,51.2739,51.283,51.219,51.2281,127977.0
2021-07-07 14:30:00,55.99,56.05,55.96,56.02,162337.0,51.219,51.2739,51.1915,51.2464,162337.0
2021-07-07 14:40:00,56.02,56.11,56.01,56.11,124955.0,51.2464,51.3288,51.2373,51.3288,124955.0
2021-07-07 14:50:00,56.1,56.11,56.06,56.09,153767.0,51.3196,51.3288,51.283,51.3105,153767.0
2021-07-07 15:00:00,56.09,56.1,55.99,56.01,205687.0,51.3105,51.3196,51.219,51.2373,205687.0
2021-07-07 15:10:00,56.02,56.03,55.98,56.0,198386.0,51.2464,51.2556,51.2098,51.2281,198386.0
2021-07-07 15:20:00,55.99,56.02,55.92,55.94,209138.0,51.219,51.2464,51.1549,51.1732,209138.0
2021-07-07 15:30:00,55.95,56.0,55.94,55.98,376493.0,51.1824,51.2281,51.1732,51.2098,376493.0
2021-07-07 15:40:00,55.98,56.02,55.94,56.02,401028.0,51.2098,51.2464,51.1732,51.2464,401028.0
2021-07-07 15:50:00,56.02,56.07,55.92,55.96,1138839.0,51.2464,51.2922,51.1549,51.1915,1138839.0
2021-07-08 09:30:00,55.18,55.36,54.79,54.9,1836267.0,50.478,50.6427,50.1212,50.2219,1836267.0
2021-07-08 09:40:00,54.9,55.11,54.85,55.06,856715.0,50.2219,50.414,50.1761,50.3682,856715.0
2021-07-08 09:50:00,55.06,55.39,55.04,55.38,442442.0,50.3682,50.6701,50.3499,50.661,442442.0
2021-07-08 10:00:00,55.38,55.39,55.14,55.21,472720.0,50.661,50.6701,50.4414,50.5054,472720.0
2021-07-08 10:10:00,55.21,55.34,55.18,55.2,314532.0,50.5054,50.6244,50.478,50.4963,314532.0
2021-07-08 10:20:00,55.19,55.42,55.09,55.42,296010.0,50.4871,50.6975,50.3957,50.6975,296010.0
2021-07-08 10:30:00,55.41,55.55,55.33,55.39,419113.0,50.6884,50.8165,50.6152,50.6701,419113.0
2021-07-08 10:40:00,55.38,55.61,55.33,55.55,288211.0,50.661,50.8714,50.6152,50.8165,288211.0
2021-07-08 10:50:00,55.55,55.61,55.37,55.39,264270.0,50.8165,50.8714,50.6518,50.6701,264270.0
2021-07-08 11:00:00,55.39,55.57,55.37,55.56,295857.0,50.6701,50.8348,50.6518,50.8256,295857.0
2021-07-08 11:10:00,55.57,55.59,55.45,55.5,265102.0,50.8348,50.8531,50.725,50.7707,265102.0
2021-07-08 11:20:00,55.5,55.53,55.46,55.51,162186.0,50.7707,50.7982,50.7341,50.7799,162186.0
2021-07-08 11:30:00,55.52,55.66,55.45,55.66,199237.0,50.789,50.9171,50.725,50.9171,199237.0
2021-07-08 11:40:00,55.66,55.72,55.6,55.63,343871.0,50.9171,50.972,50.8622,50.8897,343871.0
2021-07-08 11:50:00,55.63,55.67,55.53,55.6,272472.0,50.8897,50.9262,50.7982,50.8622,272472.0
2021-07-08 12:00:00,55.6,55.61,55.55,55.6,209328.0,50.8622,50.8714,50.8165,50.8622,209328.0
2021-07-08 12:10:00,55.59,55.61,55.54,55.6,146706.0,50.8531,50.8714,50.8073,50.8622,146706.0
2021-07-08 12:20:00,55.6,55.66,55.55,55.64,175143.0,50.8622,50.9171,50.8165,50.8988,175143.0
2021-07-08 12:30:00,55.64,55.68,55.59,55.61,116420.0,50.8988,50.9354,50.8531,50.8714,116420.0
2021-07-08 12:40:00,55.61,55.63,55.55,55.58,170634.0,50.8714,50.8897,50.8165,50.8439,170634.0
2021-07-08 12:50:00,55.58,55.65,55.57,55.57,126546.0,50.8439,50.9079,50.8348,50.8348,126546.0
2021-07-08 13:00:00,55.58,55.59,55.5,55.52,116724.0,50.8439,50.8531,50.7707,50.789,116724.0
2021-07-08 13:10:00,55.53,55.54,55.44,55.48,171064.0,50.7982,50.8073,50.7158,50.7524,171064.0
2021-07-08 13:20:00,55.47,55.47,55.39,55.45,284453.0,50.7433,50.7433,50.6701,50.725,284453.0
2021-07-08 13:30:00,55.46,55.48,55.33,55.35,218069.0,50.7341,50.7524,50.6152,50.6335,218069.0
2021-07-08 13:40:00,55.35,55.36,55.29,55.3,272923.0,50.6335,50.6427,50.5786,50.5878,272923.0
2021-07-08 13:50:00,55.31,55.33,55.22,55.23,203486.0,50.5969,50.6152,50.5146,50.5237,203486.0
2021-07-08 14:00:00,55.22,55.26,55.17,55.17,296948.0,50.5146,50.5512,50.4689,50.4689,296948.0
2021-07-08 14:10:00,55.18,55.23,55.11,55.13,236335.0,50.478,50.5237,50.414,50.4323,236335.0
2021-07-08 14:20:00,55.13,55.19,55.09,55.15,269781.0,50.4323,50.4871,50.3957,50.4506,269781.0
2021-07-08 14:30:00,55.15,55.25,55.13,55.2,207432.0,50.4506,50.542,50.4323,50.4963,207432.0
2021-07-08 14:40:00,55.2,55.24,55.15,55.16,202215.0,50.4963,50.5329,50.4506,50.4597,202215.0
2021-07-08 14:50:00,55.15,55.27,55.12,55.24,229015.0,50.4506,50.5603,50.4231,50.5329,229015.0
2021-07-08 15:00:00,55.25,55.3,55.15,55.18,243333.0,50.542,50.5878,50.4506,50.478,243333.0
2021-07-08 15:10:00,55.18,55.21,55.11,55.14,231089.0,50.478,50.5054,50.414,50.4414,231089.0
2021-07-08 15:20:00,55.15,55.22,55.12,55.19,169477.0,50.4506,50.5146,50.4231,50.4871,169477.0
2021-07-08 15:30:00,55.2,55.27,55.15,55.23,397803.0,50.4963,50.5603,50.4506,50.5237,397803.0
2021-07-08 15:40:00,55.23,55.23,55.09,55.11,498864.0,50.5237,50.5237,50.3957,50.414,498864.0
2021-07-08 15:50:00,55.1,55.45,55.07,55.45,1650641.0,50.4048,50.725,50.3774,50.725,1650641.0
2021-07-09 09:30:00,55.48,55.57,55.35,55.4,887128.0,50.7524,50.8348,50.6335,50.6793,887128.0
2021-07-09 09:40:00,55.39,55.65,55.31,55.58,625981.0,50.6701,50.9079,50.5969,50.8439,625981.0
2021-07-09 09:50:00,55.59,55.65,55.42,55.45,309072.0,50.8531,50.9079,50.6975,50.725,309072.0
2021-07-09 10:00:00,55.46,55.65,55.46,55.58,313223.0,50.7341,50.9079,50.7341,50.8439,313223.0
2021-07-09 10:10:00,55.59,55.72,55.58,55.71,529603.0,50.8531,50.972,50.8439,50.9628,529603.0
2021-07-09 10:20:00,55.71,55.8,55.69,55.79,433191.0,50.9628,51.0452,50.9445,51.036,433191.0
2021-07-09 10:30:00,55.79,55.81,55.7,55.74,450674.0,51.036,51.0543,50.9537,50.9903,450674.0
2021-07-09 10:40:00,55.75,55.8,55.67,55.72,249175.0,50.9994,51.0452,50.9262,50.972,249175.0
2021-07-09 10:50:00,55.72,55.8,55.68,55.77,352399.0,50.972,51.0452,50.9354,51.0177,352399.0
2021-07-09 11:00:00,55.78,55.88,55.78,55.85,350802.0,51.0269,51.1184,51.0269,51.0909,350802.0
2021-07-09 11:10:00,55.85,55.89,55.8,55.86,351444.0,51.0909,51.1275,51.0452,51.1001,351444.0
2021-07-09 11:20:00,55.86,55.93,55.83,55.84,179088.0,51.1001,51.1641,51.0726,51.0818,179088.0
2021-07-09 11:30:00,55.85,55.91,55.85,55.9,406206.0,51.0909,51.1458,51.0909,51.1366,406206.0
2021-07-09 11:40:00,55.9,56.01,55.89,55.9,294222.0,51.1366,51.2373,51.1275,51.1366,294222.0
2021-07-09 11:50:00,55.9,55.98,55.88,55.89,290330.0,51.1366,51.2098,51.1184,51.1275,290330.0
2021-07-09 12:00:00,55.89,55.95,55.88,55.95,346172.0,51.1275,51.1824,51.1184,51.1824,346172.0
2021-07-09 12:10:00,55.95,56.01,55.92,55.99,174732.0,51.1824,51.2373,51.1549,51.219,174732.0
2021-07-09 12:20:00,56.0,56.0,55.92,55.93,177821.0,51.2281,51.2281,51.1549,51.1641,177821.0
2021-07-09 12:30:00,55.93,55.94,55.87,55.94,223782.0,51.1641,51.1732,51.1092,51.1732,223782.0
2021-07-09 12:40:00,55.94,56.01,55.93,55.97,191380.0,51.1732,51.2373,51.1641,51.2007,191380.0
2021-07-09 12:50:00,55.98,56.01,55.95,55.97,134955.0,51.2098,51.2373,51.1824,51.2007,134955.0
2021-07-09 13:00:00,55.98,56.0,55.93,55.93,173701.0,51.2098,51.2281,51.1641,51.1641,173701.0
2021-07-09 13:10:00,55.93,55.95,55.9,55.94,150466.0,51.1641,51.1824,51.1366,51.1732,150466.0
2021-07-09 13:20:00,55.94,56.01,55.93,55.98,130218.0,51.1732,51.2373,51.1641,51.2098,130218.0
2021-07-09 13:30:00,55.98,56.01,55.94,55.99,239442.0,51.2098,51.2373,51.1732,51.219,239442.0
2021-07-09 13:40:00,55.99,56.07,55.98,56.04,147754.0,51.219,51.2922,51.2098,51.2647,147754.0
2021-07-09 13:50:00,56.03,56.05,56.0,56.02,131193.0,51.2556,51.2739,51.2281,51.2464,131193.0
2021-07-09 14:00:00,56.02,56.05,55.97,55.98,133071.0,51.2464,51.2739,51.2007,51.2098,133071.0
2021-07-09 14:10:00,55.99,56.05,55.96,56.05,156237.0,51.219,51.2739,51.1915,51.2739,156237.0
2021-07-09 14:20:00,56.05,56.1,56.03,56.1,283105.0,51.2739,51.3196,51.2556,51.3196,283105.0
2021-07-09 14:30:00,56.1,56.1,56.06,56.1,218342.0,51.3196,51.3196,51.283,51.3196,218342.0
2021-07-09 14:40:00,56.09,56.1,56.03,56.04,186674.0,51.3105,51.3196,51.2556,51.2647,186674.0
2021-07-09 14:50:00,56.04,56.1,56.03,56.1,175383.0,51.2647,51.3196,51.2556,51.3196,175383.0
2021-07-09 15:00:00,56.1,56.11,56.04,56.07,194577.0,51.3196,51.3288,51.2647,51.2922,194577.0
2021-07-09 15:10:00,56.07,56.08,56.01,56.01,179223.0,51.2922,51.3013,51.2373,51.2373,179223.0
2021-07-09 15:20:00,56.01,56.02,55.99,56.0,242758.0,51.2373,51.2464,51.219,51.2281,242758.0
2021-07-09 15:30:00,56.0,56.01,55.94,55.96,324354.0,51.2281,51.2373,51.1732,51.1915,324354.0
2021-07-09 15:40:00,55.96,55.97,55.87,55.96,487263.0,51.1915,51.2007,51.1092,51.1915,487263.0
2021-07-09 15:50:00,55.96,56.04,55.92,55.99,1831834.0,51.1915,51.2647,51.1549,51.219,1831834.0
2021-07-12 09:30:00,56.26,56.76,56.17,56.68,1455186.0,51.466,51.9234,51.3836,51.8502,1455186.0
2021-07-12 09:40:00,56.66,56.68,56.39,56.51,1197808.0,51.8319,51.8502,51.5849,51.6947,1197808.0
2021-07-12 09:50:00,56.51,56.55,56.24,56.29,443092.0,51.6947,51.7313,51.4477,51.4934,443092.0
2021-07-12 10:00:00,56.28,56.43,56.24,56.4,366005.0,51.4843,51.6215,51.4477,51.594,366005.0
2021-07-12 10:10:00,56.41,56.42,56.12,56.18,385113.0,51.6032,51.6123,51.3379,51.3928,385113.0
2021-07-12 10:20:00,56.18,56.23,56.11,56.21,311437.0,51.3928,51.4385,51.3288,51.4202,311437.0
2021-07-12 10:30:00,56.22,56.3,56.19,56.3,212820.0,51.4294,51.5026,51.4019,51.5026,212820.0
2021-07-12 10:40:00,56.3,56.35,56.28,56.35,286799.0,51.5026,51.5483,51.4843,51.5483,286799.0
2021-07-12 10:50:00,56.35,56.36,56.28,56.28,202795.0,51.5483,51.5574,51.4843,51.4843,202795.0
2021-07-12 11:00:00,56.29,56.38,56.26,56.37,234730.0,51.4934,51.5757,51.466,51.5666,234730.0
2021-07-12 11:10:00,56.36,56.38,56.3,56.34,123370.0,51.5574,51.5757,51.5026,51.5392,123370.0
2021-07-12 11:20:00,56.33,56.34,56.19,56.21,252227.0,51.53,51.5392,51.4019,51.4202,252227.0
2021-07-12 11:30:00,56.22,56.34,56.2,56.33,151825.0,51.4294,51.5392,51.4111,51.53,151825.0
2021-07-12 11:40:00,56.33,56.52,56.31,56.52,259461.0,51.53,51.7038,51.5117,51.7038,259461.0
2021-07-12 11:50:00,56.51,56.55,56.49,56.55,181925.0,51.6947,51.7313,51.6764,51.7313,181925.0
2021-07-12 12:00:00,56.54,56.6,56.51,56.54,250793.0,51.7221,51.777,51.6947,51.7221,250793.0
2021-07-12 12:10:00,56.54,56.56,56.51,56.55,132053.0,51.7221,51.7404,51.6947,51.7313,132053.0
2021-07-12 12:20:00,56.55,56.58,56.45,56.45,112819.0,51.7313,51.7587,51.6398,51.6398,112819.0
2021-07-12 12:30:00,56.46,56.49,56.45,56.45,137305.0,51.6489,51.6764,51.6398,51.6398,137305.0
2021-07-12 12:40:00,56.46,56.48,56.41,56.41,97704.0,51.6489,51.6672,51.6032,51.6032,97704.0
2021-07-12 12:50:00,56.42,56.43,56.35,56.36,126939.0,51.6123,51.6215,51.5483,51.5574,126939.0
2021-07-12 13:00:00,56.36,56.44,56.35,56.42,122719.0,51.5574,51.6306,51.5483,51.6123,122719.0
2021-07-12 13:10:00,56.43,56.5,56.4,56.49,150543.0,51.6215,51.6855,51.594,51.6764,150543.0
2021-07-12 13:20:00,56.49,56.5,56.46,56.48,94918.0,51.6764,51.6855,51.6489,51.6672,94918.0
2021-07-12 13:30:00,56.48,56.53,56.48,56.49,168329.0,51.6672,51.713,51.6672,51.6764,168329.0
2021-07-12 13:40:00,56.5,56.5,56.44,56.45,84773.0,51.6855,51.6855,51.6306,51.6398,84773.0
2021-07-12 13:50:00,56.45,56.49,56.44,56.48,119465.0,51.6398,51.6764,51.6306,51.6672,119465.0
2021-07-12 14:00:00,56.49,56.61,56.48,56.61,143010.0,51.6764,51.7861,51.6672,51.7861,143010.0
2021-07-12 14:10:00,56.61,56.63,56.59,56.61,138819.0,51.7861,51.8044,51.7679,51.7861,138819.0
2021-07-12 14:20:00,56.61,56.63,56.53,56.55,151988.0,51.7861,51.8044,51.713,51.7313,151988.0
2021-07-12 14:30:00,56.55,56.56,56.47,56.48,201492.0,51.7313,51.7404,51.6581,51.6672,201492.0
2021-07-12 14:40:00,56.48,56.54,56.47,56.52,125051.0,51.6672,51.7221,51.6581,51.7038,125051.0
2021-07-12 14:50:00,56.52,56.6,56.52,56.6,110927.0,51.7038,51.777,51.7038,51.777,110927.0
2021-07-12 15:00:00,56.6,56.61,56.57,56.6,167588.0,51.777,51.7861,51.7496,51.777,167588.0
2021-07-12 15:10:00,56.61,56.62,56.59,56.61,131213.0,51.7861,51.7953,51.7679,51.7861,131213.0
2021-07-12 15:20:00,56.61,56.67,56.6,56.63,202750.0,51.7861,51.841,51.777,51.8044,202750.0
2021-07-12 15:30:00,56.63,56.64,56.57,56.59,270609.0,51.8044,51.8136,51.7496,51.7679,270609.0
2021-07-12 15:40:00,56.59,56.64,56.57,56.64,339251.0,51.7679,51.8136,51.7496,51.8136,339251.0
2021-07-12 15:50:00,56.64,56.75,56.59,56.71,1509435.0,51.8136,51.9142,51.7679,51.8776,1509435.0
2021-07-13 09:30:00,56.53,56.64,56.34,56.46,1008724.0,51.713,51.8136,51.5392,51.6489,1008724.0
2021-07-13 09:40:00,56.47,56.7,56.45,56.69,420477.0,51.6581,51.8685,51.6398,51.8593,420477.0
2021-07-13 09:50:00,56.69,56.81,56.66,56.81,388126.0,51.8593,51.9691,51.8319,51.9691,388126.0
2021-07-13 10:00:00,56.81,56.98,56.8,56.89,417503.0,51.9691,52.1246,51.96,52.0423,417503.0
2021-07-13 10:10:00,56.89,56.97,56.85,56.92,267006.0,52.0423,52.1155,52.0057,52.0697,267006.0
2021-07-13 10:20:00,56.92,57.08,56.87,57.07,398568.0,52.0697,52.2161,52.024,52.2069,398568.0
2021-07-13 10:30:00,57.08,57.13,57.04,57.13,291515.0,52.2161,52.2618,52.1795,52.2618,291515.0
2021-07-13 10:40:00,57.12,57.14,57.0,57.03,244223.0,52.2527,52.271,52.1429,52.1704,244223.0
2021-07-13 10:50:00,57.03,57.15,57.01,57.13,317904.0,52.1704,52.2801,52.1521,52.2618,317904.0
2021-07-13 11:00:00,57.14,57.26,57.13,57.23,387397.0,52.271,52.3808,52.2618,52.3533,387397.0
2021-07-13 11:10:00,57.23,57.26,57.19,57.23,198681.0,52.3533,52.3808,52.3167,52.3533,198681.0
2021-07-13 11:20:00,57.23,57.3,57.19,57.27,275812.0,52.3533,52.4173,52.3167,52.3899,275812.0
2021-07-13 11:30:00,57.26,57.27,57.07,57.14,345636.0,52.3808,52.3899,52.2069,52.271,345636.0
2021-07-13 11:40:00,57.13,57.16,57.11,57.13,180115.0,52.2618,52.2893,52.2435,52.2618,180115.0
2021-07-13 11:50:00,57.13,57.16,57.06,57.1,157582.0,52.2618,52.2893,52.1978,52.2344,157582.0
2021-07-13 12:00:00,57.1,57.1,57.04,57.09,191379.0,52.2344,52.2344,52.1795,52.2252,191379.0
2021-07-13 12:10:00,57.08,57.1,57.04,57.09,178997.0,52.2161,52.2344,52.1795,52.2252,178997.0
2021-07-13 12:20:00,57.09,57.09,57.06,57.07,124997.0,52.2252,52.2252,52.1978,52.2069,124997.0
2021-07-13 12:30:00,57.07,57.1,57.04,57.09,190314.0,52.2069,52.2344,52.1795,52.2252,190314.0
2021-07-13 12:40:00,57.09,57.1,57.05,57.1,160181.0,52.2252,52.2344,52.1887,52.2344,160181.0
2021-07-13 12:50:00,57.1,57.11,57.05,57.07,154990.0,52.2344,52.2435,52.1887,52.2069,154990.0
2021-07-13 13:00:00,57.08,57.09,56.96,56.98,225789.0,52.2161,52.2252,52.1063,52.1246,225789.0
2021-07-13 13:10:00,56.98,56.98,56.76,56.78,323027.0,52.1246,52.1246,51.9234,51.9417,323027.0
2021-07-13 13:20:00,56.78,56.79,56.66,56.75,359189.0,51.9417,51.9508,51.8319,51.9142,359189.0
2021-07-13 13:30:00,56.75,56.86,56.73,56.85,204875.0,51.9142,52.0148,51.8959,52.0057,204875.0
2021-07-13 13:40:00,56.86,56.92,56.78,56.89,230808.0,52.0148,52.0697,51.9417,52.0423,230808.0
2021-07-13 13:50:00,56.88,56.9,56.83,56.87,217850.0,52.0331,52.0514,51.9874,52.024,217850.0
2021-07-13 14:00:00,56.87,56.87,56.76,56.8,317646.0,52.024,52.024,51.9234,51.96,317646.0
2021-07-13 14:10:00,56.81,56.92,56.81,56.91,259972.0,51.9691,52.0697,51.9691,52.0606,259972.0
2021-07-13 14:20:00,56.9,56.98,56.84,56.96,197267.0,52.0514,52.1246,51.9965,52.1063,197267.0
2021-07-13 14:30:00,56.97,56.97,56.9,56.92,140855.0,52.1155,52.1155,52.0514,52.0697,140855.0
2021-07-13 14:40:00,56.92,56.95,56.83,56.88,161868.0,52.0697,52.0972,51.9874,52.0331,161868.0
2021-07-13 14:50:00,56.87,56.93,56.84,56.92,181288.0,52.024,52.0789,51.9965,52.0697,181288.0
2021-07-13 15:00:00,56.93,56.95,56.88,56.89,198439.0,52.0789,52.0972,52.0331,52.0423,198439.0
2021-07-13 15:10:00,56.89,56.94,56.87,56.89,238305.0,52.0423,52.088,52.024,52.0423,238305.0
2021-07-13 15:20:00,56.9,56.92,56.82,56.86,272390.0,52.0514,52.0697,51.9783,52.0148,272390.0
2021-07-13 15:30:00,56.86,57.0,56.81,57.0,277822.0,52.0148,52.1429,51.9691,52.1429,277822.0
2021-07-13 15:40:00,56.99,57.0,56.86,56.88,408678.0,52.1338,52.1429,52.0148,52.0331,408678.0
2021-07-13 15:50:00,56.88,56.94,56.79,56.87,1454700.0,52.0331,52.088,51.9508,52.024,1454700.0
2021-07-14 09:30:00,57.17,57.46,57.13,57.39,854418.0,52.2984,52.5637,52.2618,52.4997,854418.0
2021-07-14 09:40:00,57.39,57.42,57.11,57.23,486283.0,52.4997,52.5271,52.2435,52.3533,486283.0
2021-07-14 09:50:00,57.23,57.27,57.03,57.05,256286.0,52.3533,52.3899,52.1704,52.1887,256286.0
2021-07-14 10:00:00,57.06,57.24,57.05,57.22,242701.0,52.1978,52.3625,52.1887,52.3442,242701.0
2021-07-14 10:10:00,57.21,57.24,57.02,57.06,217253.0,52.335,52.3625,52.1612,52.1978,217253.0
2021-07-14 10:20:00,57.06,57.1,56.86,56.9,291202.0,52.1978,52.2344,52.0148,52.0514,291202.0
2021-07-14 10:30:00,56.9,56.96,56.8,56.85,238196.0,52.0514,52.1063,51.96,52.0057,238196.0
2021-07-14 10:40:00,56.85,56.95,56.85,56.86,161140.0,52.0057,52.0972,52.0057,52.0148,161140.0
2021-07-14 10:50:00,56.87,56.92,56.82,56.84,187118.0,52.024,52.0697,51.9783,51.9965,187118.0
2021-07-14 11:00:00,56.85,56.89,56.65,56.66,431944.0,52.0057,52.0423,51.8227,51.8319,431944.0
2021-07-14 11:10:00,56.66,56.71,56.6,56.67,274779.0,51.8319,51.8776,51.777,51.841,274779.0
2021-07-14 11:20:00,56.67,56.77,56.53,56.62,191172.0,51.841,51.9325,51.713,51.7953,191172.0
2021-07-14 11:30:00,56.62,56.65,56.5,56.55,268249.0,51.7953,51.8227,51.6855,51.7313,268249.0
2021-07-14 11:40:00,56.55,56.57,56.46,56.5,238359.0,51.7313,51.7496,51.6489,51.6855,238359.0
2021-07-14 11:50:00,56.5,56.53,56.35,56.35,264786.0,51.6855,51.713,51.5483,51.5483,264786.0
2021-07-14 12:00:00,56.35,56.54,56.33,56.51,146675.0,51.5483,51.7221,51.53,51.6947,146675.0
2021-07-14 12:10:00,56.51,56.54,56.47,56.49,109158.0,51.6947,51.7221,51.6581,51.6764,109158.0
2021-07-14 12:20:00,56.49,56.56,56.49,56.52,103112.0,51.6764,51.7404,51.6764,51.7038,103112.0
2021-07-14 12:30:00,56.52,56.54,56.43,56.5,183385.0,51.7038,51.7221,51.6215,51.6855,183385.0
2021-07-14 12:40:00,56.5,56.59,56.49,56.53,134801.0,51.6855,51.7679,51.6764,51.713,134801.0
2021-07-14 12:50:00,56.53,56.58,56.5,56.51,106436.0,51.713,51.7587,51.6855,51.6947,106436.0
2021-07-14 13:00:00,56.52,56.54,56.43,56.44,103051.0,51.7038,51.7221,51.6215,51.6306,103051.0
2021-07-14 13:10:00,56.44,56.45,56.37,56.41,145173.0,51.6306,51.6398,51.5666,51.6032,145173.0
2021-07-14 13:20:00,56.41,56.47,56.38,56.41,107566.0,51.6032,51.6581,51.5757,51.6032,107566.0
2021-07-14 13:30:00,56.4,56.5,56.39,56.49,105953.0,51.594,51.6855,51.5849,51.6764,105953.0
2021-07-14 13:40:00,56.5,56.54,56.48,56.49,108022.0,51.6855,51.7221,51.6672,51.6764,108022.0
2021-07-14 13:50:00,56.48,56.51,56.43,56.48,145046.0,51.6672,51.6947,51.6215,51.6672,145046.0
2021-07-14 14:00:00,56.47,56.55,56.47,56.51,100956.0,51.6581,51.7313,51.6581,51.6947,100956.0
2021-07-14 14:10:00,56.5,56.58,56.47,56.57,99060.0,51.6855,51.7587,51.6581,51.7496,99060.0
2021-07-14 14:20:00,56.57,56.62,56.54,56.54,133754.0,51.7496,51.7953,51.7221,51.7221,133754.0
2021-07-14 14:30:00,56.55,56.56,56.51,56.54,108679.0,51.7313,51.7404,51.6947,51.7221,108679.0
2021-07-14 14:40:00,56.54,56.58,56.46,56.57,115254.0,51.7221,51.7587,51.6489,51.7496,115254.0
2021-07-14 14:50:00,56.57,56.59,56.51,56.54,109666.0,51.7496,51.7679,51.6947,51.7221,109666.0
2021-07-14 15:00:00,56.54,56.62,56.52,56.61,184225.0,51.7221,51.7953,51.7038,51.7861,184225.0
2021-07-14 15:10:00,56.61,56.64,56.53,56.54,137371.0,51.7861,51.8136,51.713,51.7221,137371.0
2021-07-14 15:20:00,56.54,56.57,56.5,56.51,135687.0,51.7221,51.7496,51.6855,51.6947,135687.0
2021-07-14 15:30:00,56.52,56.62,56.48,56.61,289992.0,51.7038,51.7953,51.6672,51.7861,289992.0
2021-07-14 15:40:00,56.61,56.64,56.56,56.59,398051.0,51.7861,51.8136,51.7404,51.7679,398051.0
2021-07-14 15:50:00,56.59,56.59,56.42,56.53,1870615.0,51.7679,51.7679,51.6123,51.713,1870615.0
2021-07-15 09:30:00,56.27,56.4,55.83,55.93,1198135.0,51.4751,51.594,51.0726,51.1641,1198135.0
2021-07-15 09:40:00,55.93,55.95,55.69,55.9,474763.0,51.1641,51.1824,50.9445,51.1366,474763.0
2021-07-15 09:50:00,55.89,56.11,55.83,56.02,389142.0,51.1275,51.3288,51.0726,51.2464,389142.0
2021-07-15 10:00:00,56.02,56.02,55.84,56.01,301182.0,51.2464,51.2464,51.0818,51.2373,301182.0
2021-07-15 10:10:00,56.0,56.12,55.89,55.91,395449.0,51.2281,51.3379,51.1275,51.1458,395449.0
2021-07-15 10:20:00,55.9,55.94,55.62,55.73,658596.0,51.1366,51.1732,50.8805,50.9811,658596.0
2021-07-15 10:30:00,55.73,55.98,55.73,55.98,258440.0,50.9811,51.2098,50.9811,51.2098,258440.0
2021-07-15 10:40:00,55.97,56.0,55.74,55.79,332964.0,51.2007,51.2281,50.9903,51.036,332964.0
2021-07-15 10:50:00,55.79,55.93,55.73,55.9,349393.0,51.036,51.1641,50.9811,51.1366,349393.0
2021-07-15 11:00:00,55.9,55.93,55.77,55.9,238355.0,51.1366,51.1641,51.0177,51.1366,238355.0
2021-07-15 11:10:00,55.91,55.96,55.85,55.87,298810.0,51.1458,51.1915,51.0909,51.1092,298810.0
2021-07-15 11:20:00,55.86,55.93,55.82,55.88,194082.0,51.1001,51.1641,51.0635,51.1184,194082.0
2021-07-15 11:30:00,55.88,56.01,55.87,55.98,214399.0,51.1184,51.2373,51.1092,51.2098,214399.0
2021-07-15 11:40:00,55.98,56.03,55.92,55.93,207268.0,51.2098,51.2556,51.1549,51.1641,207268.0
2021-07-15 11:50:00,55.93,55.93,55.79,55.83,182410.0,51.1641,51.1641,51.036,51.0726,182410.0
2021-07-15 12:00:00,55.82,55.84,55.71,55.72,363188.0,51.0635,51.0818,50.9628,50.972,363188.0
2021-07-15 12:10:00,55.72,55.77,55.67,55.75,428925.0,50.972,51.0177,50.9262,50.9994,428925.0
2021-07-15 12:20:00,55.75,55.76,55.67,55.72,228497.0,50.9994,51.0086,50.9262,50.972,228497.0
2021-07-15 12:30:00,55.73,55.82,55.68,55.75,279170.0,50.9811,51.0635,50.9354,50.9994,279170.0
2021-07-15 12:40:00,55.76,55.82,55.74,55.78,138022.0,51.0086,51.0635,50.9903,51.0269,138022.0
2021-07-15 12:50:00,55.79,55.81,55.73,55.73,168623.0,51.036,51.0543,50.9811,50.9811,168623.0
2021-07-15 13:00:00,55.74,55.76,55.61,55.62,383580.0,50.9903,51.0086,50.8714,50.8805,383580.0
2021-07-15 13:10:00,55.63,55.72,55.59,55.59,305035.0,50.8897,50.972,50.8531,50.8531,305035.0
2021-07-15 13:20:00,55.59,55.7,55.57,55.68,242467.0,50.8531,50.9537,50.8348,50.9354,242467.0
2021-07-15 13:30:00,55.67,55.69,55.6,55.65,475758.0,50.9262,50.9445,50.8622,50.9079,475758.0
2021-07-15 13:40:00,55.65,55.84,55.64,55.8,492802.0,50.9079,51.0818,50.8988,51.0452,492802.0
2021-07-15 13:50:00,55.79,55.82,55.67,55.72,471109.0,51.036,51.0635,50.9262,50.972,471109.0
2021-07-15 14:00:00,55.71,55.78,55.67,55.7,276628.0,50.9628,51.0269,50.9262,50.9537,276628.0
2021-07-15 14:10:00,55.7,55.74,55.67,55.72,221124.0,50.9537,50.9903,50.9262,50.972,221124.0
2021-07-15 14:20:00,55.72,55.73,55.65,55.66,202428.0,50.972,50.9811,50.9079,50.9171,202428.0
2021-07-15 14:30:00,55.66,55.72,55.65,55.68,158923.0,50.9171,50.972,50.9079,50.9354,158923.0
2021-07-15 14:40:00,55.68,55.75,55.65,55.74,182915.0,50.9354,50.9994,50.9079,50.9903,182915.0
2021-07-15 14:50:00,55.73,55.78,55.71,55.73,261619.0,50.9811,51.0269,50.9628,50.9811,261619.0
2021-07-15 15:00:00,55.72,55.8,55.71,55.75,196991.0,50.972,51.0452,50.9628,50.9994,196991.0
2021-07-15 15:10:00,55.75,55.76,55.7,55.73,213047.0,50.9994,51.0086,50.9537,50.9811,213047.0
2021-07-15 15:20:00,55.73,55.75,55.69,55.73,205441.0,50.9811,50.9994,50.9445,50.9811,205441.0
2021-07-15 15:30:00,55.73,55.88,55.73,55.78,404402.0,50.9811,51.1184,50.9811,51.0269,404402.0
2021-07-15 15:40:00,55.77,55.8,55.71,55.78,477349.0,51.0177,51.0452,50.9628,51.0269,477349.0
2021-07-15 15:50:00,55.78,55.83,55.7,55.81,1342425.0,51.0269,51.0726,50.9537,51.0543,1342425.0
2021-07-16 09:30:00,56.09,56.45,55.96,56.43,1927711.0,51.3105,51.6398,51.1915,51.6215,1927711.0
2021-07-16 09:40:00,56.43,56.93,56.43,56.69,1679094.0,51.6215,52.0789,51.6215,51.8593,1679094.0
2021-07-16 09:50:00,56.69,56.79,56.57,56.7,896591.0,51.8593,51.9508,51.7496,51.8685,896591.0
2021-07-16 10:00:00,56.7,56.71,56.15,56.16,595706.0,51.8685,51.8776,51.3653,51.3745,595706.0
2021-07-16 10:10:00,56.16,56.26,56.09,56.12,564081.0,51.3745,51.466,51.3105,51.3379,564081.0
2021-07-16 10:20:00,56.13,56.19,55.9,55.96,480526.0,51.347,51.4019,51.1366,51.1915,480526.0
2021-07-16 10:30:00,55.95,56.12,55.92,55.99,305056.0,51.1824,51.3379,51.1549,51.219,305056.0
2021-07-16 10:40:00,55.99,56.0,55.81,55.83,272686.0,51.219,51.2281,51.0543,51.0726,272686.0
2021-07-16 10:50:00,55.83,55.96,55.83,55.86,225856.0,51.0726,51.1915,51.0726,51.1001,225856.0
2021-07-16 11:00:00,55.87,55.89,55.68,55.75,329781.0,51.1092,51.1275,50.9354,50.9994,329781.0
2021-07-16 11:10:00,55.74,55.82,55.68,55.78,297350.0,50.9903,51.0635,50.9354,51.0269,297350.0
2021-07-16 11:20:00,55.78,55.82,55.7,55.71,241330.0,51.0269,51.0635,50.9537,50.9628,241330.0
2021-07-16 11:30:00,55.7,55.8,55.7,55.77,191199.0,50.9537,51.0452,50.9537,51.0177,191199.0
2021-07-16 11:40:00,55.77,55.78,55.61,55.68,307193.0,51.0177,51.0269,50.8714,50.9354,307193.0
2021-07-16 11:50:00,55.68,55.74,55.64,55.72,217160.0,50.9354,50.9903,50.8988,50.972,217160.0
2021-07-16 12:00:00,55.72,55.77,55.7,55.77,174941.0,50.972,51.0177,50.9537,51.0177,174941.0
2021-07-16 12:10:00,55.77,55.79,55.68,55.7,312532.0,51.0177,51.036,50.9354,50.9537,312532.0
2021-07-16 12:20:00,55.7,55.72,55.65,55.66,162225.0,50.9537,50.972,50.9079,50.9171,162225.0
2021-07-16 12:30:00,55.66,55.67,55.53,55.55,288976.0,50.9171,50.9262,50.7982,50.8165,288976.0
2021-07-16 12:40:00,55.55,55.56,55.48,55.51,384828.0,50.8165,50.8256,50.7524,50.7799,384828.0
2021-07-16 12:50:00,55.52,55.62,55.51,55.59,224974.0,50.789,50.8805,50.7799,50.8531,224974.0
2021-07-16 13:00:00,55.6,55.66,55.58,55.64,277185.0,50.8622,50.9171,50.8439,50.8988,277185.0
2021-07-16 13:10:00,55.65,55.67,55.61,55.63,224662.0,50.9079,50.9262,50.8714,50.8897,224662.0
2021-07-16 13:20:00,55.63,55.65,55.52,55.52,222717.0,50.8897,50.9079,50.789,50.789,222717.0
2021-07-16 13:30:00,55.53,55.56,55.45,55.48,282056.0,50.7982,50.8256,50.725,50.7524,282056.0
2021-07-16 13:40:00,55.47,55.52,55.45,55.47,217087.0,50.7433,50.789,50.725,50.7433,217087.0
2021-07-16 13:50:00,55.47,55.5,55.45,55.47,219991.0,50.7433,50.7707,50.725,50.7433,219991.0
2021-07-16 14:00:00,55.47,55.47,55.38,55.45,283758.0,50.7433,50.7433,50.661,50.725,283758.0
2021-07-16 14:10:00,55.45,55.47,55.4,55.44,166278.0,50.725,50.7433,50.6793,50.7158,166278.0
2021-07-16 14:20:00,55.43,55.45,55.37,55.37,134305.0,50.7067,50.725,50.6518,50.6518,134305.0
2021-07-16 14:30:00,55.37,55.4,55.31,55.34,405285.0,50.6518,50.6793,50.5969,50.6244,405285.0
2021-07-16 14:40:00,55.34,55.37,55.31,55.34,204077.0,50.6244,50.6518,50.5969,50.6244,204077.0
2021-07-16 14:50:00,55.34,55.35,55.28,55.32,299902.0,50.6244,50.6335,50.5695,50.6061,299902.0
2021-07-16 15:00:00,55.32,55.32,55.23,55.26,341995.0,50.6061,50.6061,50.5237,50.5512,341995.0
2021-07-16 15:10:00,55.26,55.29,55.19,55.28,267902.0,50.5512,50.5786,50.4871,50.5695,267902.0
2021-07-16 15:20:00,55.27,55.28,55.11,55.14,318877.0,50.5603,50.5695,50.414,50.4414,318877.0
2021-07-16 15:30:00,55.13,55.15,55.06,55.07,464036.0,50.4323,50.4506,50.3682,50.3774,464036.0
2021-07-16 15:40:00,55.07,55.12,54.97,55.03,928910.0,50.3774,50.4231,50.2859,50.3408,928910.0
2021-07-16 15:50:00,55.03,55.06,54.9,54.97,2724137.0,50.3408,50.3682,50.2219,50.2859,2724137.0
2021-07-19 09:30:00,54.32,54.57,54.18,54.28,2467591.0,49.6913,49.92,49.5632,49.6547,2467591.0
2021-07-19 09:40:00,54.28,54.52,54.12,54.29,879100.0,49.6547,49.8742,49.5083,49.6638,879100.0
2021-07-19 09:50:00,54.29,54.32,53.99,54.23,929190.0,49.6638,49.6913,49.3894,49.609,929190.0
2021-07-19 10:00:00,54.23,54.47,54.09,54.38,825720.0,49.609,49.8285,49.4809,49.7462,825720.0
2021-07-19 10:10:00,54.38,54.54,54.33,54.5,528956.0,49.7462,49.8925,49.7004,49.8559,528956.0
2021-07-19 10:20:00,54.51,54.66,54.47,54.59,425827.0,49.8651,50.0023,49.8285,49.9383,425827.0
2021-07-19 10:30:00,54.58,54.66,54.45,54.63,484909.0,49.9291,50.0023,49.8102,49.9749,484909.0
2021-07-19 10:40:00,54.63,54.76,54.57,54.68,427583.0,49.9749,50.0938,49.92,50.0206,427583.0
2021-07-19 10:50:00,54.66,54.72,54.47,54.61,321856.0,50.0023,50.0572,49.8285,49.9566,321856.0
2021-07-19 11:00:00,54.61,54.81,54.56,54.68,383213.0,49.9566,50.1395,49.9108,50.0206,383213.0
2021-07-19 11:10:00,54.67,54.75,54.63,54.65,294413.0,50.0115,50.0846,49.9749,49.9932,294413.0
2021-07-19 11:20:00,54.65,54.66,54.52,54.54,283536.0,49.9932,50.0023,49.8742,49.8925,283536.0
2021-07-19 11:30:00,54.55,54.76,54.54,54.6,351771.0,49.9017,50.0938,49.8925,49.9474,351771.0
2021-07-19 11:40:00,54.6,54.64,54.53,54.54,297744.0,49.9474,49.984,49.8834,49.8925,297744.0
2021-07-19 11:50:00,54.54,54.58,54.45,54.47,371694.0,49.8925,49.9291,49.8102,49.8285,371694.0
2021-07-19 12:00:00,54.47,54.47,54.3,54.31,344006.0,49.8285,49.8285,49.673,49.6821,344006.0
2021-07-19 12:10:00,54.31,54.42,54.3,54.36,266749.0,49.6821,49.7828,49.673,49.7279,266749.0
2021-07-19 12:20:00,54.36,54.43,54.28,54.34,186479.0,49.7279,49.7919,49.6547,49.7096,186479.0
2021-07-19 12:30:00,54.34,54.37,54.28,54.29,259036.0,49.7096,49.737,49.6547,49.6638,259036.0
2021-07-19 12:40:00,54.29,54.31,54.22,54.27,211177.0,49.6638,49.6821,49.5998,49.6455,211177.0
2021-07-19 12:50:00,54.26,54.35,54.23,54.35,180599.0,49.6364,49.7187,49.609,49.7187,180599.0
2021-07-19 13:00:00,54.35,54.45,54.31,54.42,227153.0,49.7187,49.8102,49.6821,49.7828,227153.0
2021-07-19 13:10:00,54.42,54.43,54.3,54.3,220869.0,49.7828,49.7919,49.673,49.673,220869.0
2021-07-19 13:20:00,54.3,54.33,54.18,54.21,299194.0,49.673,49.7004,49.5632,49.5907,299194.0
2021-07-19 13:30:00,54.2,54.31,54.15,54.26,219847.0,49.5815,49.6821,49.5358,49.6364,219847.0
2021-07-19 13:40:00,54.27,54.34,54.22,54.23,266549.0,49.6455,49.7096,49.5998,49.609,266549.0
2021-07-19 13:50:00,54.23,54.38,54.21,54.29,295182.0,49.609,49.7462,49.5907,49.6638,295182.0
2021-07-19 14:00:00,54.28,54.46,54.26,54.29,256526.0,49.6547,49.8194,49.6364,49.6638,256526.0
2021-07-19 14:10:00,54.29,54.5,54.28,54.5,274932.0,49.6638,49.8559,49.6547,49.8559,274932.0
2021-07-19 14:20:00,54.5,54.51,54.41,54.47,254583.0,49.8559,49.8651,49.7736,49.8285,254583.0
2021-07-19 14:30:00,54.47,54.48,54.29,54.3,226057.0,49.8285,49.8376,49.6638,49.673,226057.0
2021-07-19 14:40:00,54.3,54.37,54.28,54.35,213695.0,49.673,49.737,49.6547,49.7187,213695.0
2021-07-19 14:50:00,54.36,54.41,54.25,54.32,251456.0,49.7279,49.7736,49.6272,49.6913,251456.0
2021-07-19 15:00:00,54.32,54.44,54.3,54.41,429424.0,49.6913,49.8011,49.673,49.7736,429424.0
2021-07-19 15:10:00,54.4,54.48,54.3,54.32,329950.0,49.7645,49.8376,49.673,49.6913,329950.0
2021-07-19 15:20:00,54.32,54.38,54.29,54.29,409737.0,49.6913,49.7462,49.6638,49.6638,409737.0
2021-07-19 15:30:00,54.29,54.35,54.25,54.35,404809.0,49.6638,49.7187,49.6272,49.7187,404809.0
2021-07-19 15:40:00,54.36,54.43,54.29,54.4,508632.0,49.7279,49.7919,49.6638,49.7645,508632.0
2021-07-19 15:50:00,54.39,54.65,54.34,54.65,2001788.0,49.7553,49.9932,49.7096,49.9932,2001788.0
2021-07-20 09:30:00,54.89,54.93,54.32,54.33,700122.0,50.2127,50.2493,49.6913,49.7004,700122.0
2021-07-20 09:40:00,54.32,54.52,54.26,54.48,447428.0,49.6913,49.8742,49.6364,49.8376,447428.0
2021-07-20 09:50:00,54.48,54.59,54.45,54.53,377111.0,49.8376,49.9383,49.8102,49.8834,377111.0
2021-07-20 10:00:00,54.54,54.74,54.47,54.66,469601.0,49.8925,50.0755,49.8285,50.0023,469601.0
2021-07-20 10:10:00,54.67,54.77,54.61,54.73,281485.0,50.0115,50.1029,49.9566,50.0663,281485.0
2021-07-20 10:20:00,54.72,54.86,54.72,54.82,319586.0,50.0572,50.1853,50.0572,50.1487,319586.0
2021-07-20 10:30:00,54.82,54.88,54.72,54.84,473859.0,50.1487,50.2036,50.0572,50.167,473859.0
2021-07-20 10:40:00,54.84,54.95,54.84,54.9,377716.0,50.167,50.2676,50.167,50.2219,377716.0
2021-07-20 10:50:00,54.91,55.02,54.91,54.96,326389.0,50.231,50.3316,50.231,50.2767,326389.0
2021-07-20 11:00:00,54.96,55.03,54.9,54.97,248612.0,50.2767,50.3408,50.2219,50.2859,248612.0
2021-07-20 11:10:00,54.97,54.99,54.88,54.93,259145.0,50.2859,50.3042,50.2036,50.2493,259145.0
2021-07-20 11:20:00,54.92,54.95,54.84,54.87,224835.0,50.2402,50.2676,50.167,50.1944,224835.0
2021-07-20 11:30:00,54.87,54.94,54.85,54.86,303844.0,50.1944,50.2585,50.1761,50.1853,303844.0
2021-07-20 11:40:00,54.86,55.15,54.86,55.12,589078.0,50.1853,50.4506,50.1853,50.4231,589078.0
2021-07-20 11:50:00,55.11,55.23,55.09,55.21,452237.0,50.414,50.5237,50.3957,50.5054,452237.0
2021-07-20 12:00:00,55.21,55.34,55.18,55.2,425913.0,50.5054,50.6244,50.478,50.4963,425913.0
2021-07-20 12:10:00,55.2,55.23,55.16,55.22,169849.0,50.4963,50.5237,50.4597,50.5146,169849.0
2021-07-20 12:20:00,55.22,55.31,55.2,55.29,287728.0,50.5146,50.5969,50.4963,50.5786,287728.0
2021-07-20 12:30:00,55.3,55.38,55.23,55.31,312403.0,50.5878,50.661,50.5237,50.5969,312403.0
2021-07-20 12:40:00,55.3,55.44,55.27,55.42,213051.0,50.5878,50.7158,50.5603,50.6975,213051.0
2021-07-20 12:50:00,55.43,55.48,55.41,55.41,243802.0,50.7067,50.7524,50.6884,50.6884,243802.0
2021-07-20 13:00:00,55.42,55.43,55.32,55.32,415578.0,50.6975,50.7067,50.6061,50.6061,415578.0
2021-07-20 13:10:00,55.32,55.43,55.29,55.42,174840.0,50.6061,50.7067,50.5786,50.6975,174840.0
2021-07-20 13:20:00,55.41,55.42,55.25,55.28,147640.0,50.6884,50.6975,50.542,50.5695,147640.0
2021-07-20 13:30:00,55.28,55.31,55.25,55.3,195472.0,50.5695,50.5969,50.542,50.5878,195472.0
2021-07-20 13:40:00,55.3,55.36,55.18,55.21,228199.0,50.5878,50.6427,50.478,50.5054,228199.0
2021-07-20 13:50:00,55.22,55.29,55.21,55.29,144800.0,50.5146,50.5786,50.5054,50.5786,144800.0
2021-07-20 14:00:00,55.3,55.41,55.26,55.41,238875.0,50.5878,50.6884,50.5512,50.6884,238875.0
2021-07-20 14:10:00,55.41,55.42,55.36,55.41,212359.0,50.6884,50.6975,50.6427,50.6884,212359.0
2021-07-20 14:20:00,55.4,55.45,55.39,55.45,191105.0,50.6793,50.725,50.6701,50.725,191105.0
2021-07-20 14:30:00,55.45,55.46,55.37,55.39,299432.0,50.725,50.7341,50.6518,50.6701,299432.0
2021-07-20 14:40:00,55.39,55.42,55.34,55.38,235510.0,50.6701,50.6975,50.6244,50.661,235510.0
2021-07-20 14:50:00,55.39,55.46,55.38,55.41,273419.0,50.6701,50.7341,50.661,50.6884,273419.0
2021-07-20 15:00:00,55.42,55.53,55.41,55.49,234268.0,50.6975,50.7982,50.6884,50.7616,234268.0
2021-07-20 15:10:00,55.5,55.55,55.45,55.49,418819.0,50.7707,50.8165,50.725,50.7616,418819.0
2021-07-20 15:20:00,55.48,55.56,55.46,55.5,324108.0,50.7524,50.8256,50.7341,50.7707,324108.0
2021-07-20 15:30:00,55.49,55.54,55.43,55.46,357949.0,50.7616,50.8073,50.7067,50.7341,357949.0
2021-07-20 15:40:00,55.46,55.47,55.35,55.39,492927.0,50.7341,50.7433,50.6335,50.6701,492927.0
2021-07-20 15:50:00,55.39,55.49,55.21,55.24,2146601.0,50.6701,50.7616,50.5054,50.5329,2146601.0
2021-07-21 09:30:00,55.18,55.55,55.01,55.39,1131336.0,50.478,50.8165,50.3225,50.6701,1131336.0
2021-07-21 09:40:00,55.39,55.64,55.34,55.61,653246.0,50.6701,50.8988,50.6244,50.8714,653246.0
2021-07-21 09:50:00,55.61,55.8,55.54,55.76,551351.0,50.8714,51.0452,50.8073,51.0086,551351.0
2021-07-21 10:00:00,55.76,55.9,55.75,55.82,450674.0,51.0086,51.1366,50.9994,51.0635,450674.0
2021-07-21 10:10:00,55.82,55.86,55.58,55.63,345879.0,51.0635,51.1001,50.8439,50.8897,345879.0
2021-07-21 10:20:00,55.63,55.82,55.62,55.8,374015.0,50.8897,51.0635,50.8805,51.0452,374015.0
2021-07-21 10:30:00,55.78,55.82,55.59,55.62,359611.0,51.0269,51.0635,50.8531,50.8805,359611.0
2021-07-21 10:40:00,55.62,55.73,55.59,55.62,261025.0,50.8805,50.9811,50.8531,50.8805,261025.0
2021-07-21 10:50:00,55.62,55.7,55.56,55.64,208439.0,50.8805,50.9537,50.8256,50.8988,208439.0
2021-07-21 11:00:00,55.65,55.8,55.63,55.78,212639.0,50.9079,51.0452,50.8897,51.0269,212639.0
2021-07-21 11:10:00,55.78,55.83,55.72,55.77,231426.0,51.0269,51.0726,50.972,51.0177,231426.0
2021-07-21 11:20:00,55.77,55.87,55.73,55.73,185880.0,51.0177,51.1092,50.9811,50.9811,185880.0
2021-07-21 11:30:00,55.74,55.79,55.7,55.74,176410.0,50.9903,51.036,50.9537,50.9903,176410.0
2021-07-21 11:40:00,55.75,55.76,55.68,55.72,213143.0,50.9994,51.0086,50.9354,50.972,213143.0
2021-07-21 11:50:00,55.72,55.84,55.71,55.84,231346.0,50.972,51.0818,50.9628,51.0818,231346.0
2021-07-21 12:00:00,55.83,55.91,55.79,55.8,233374.0,51.0726,51.1458,51.036,51.0452,233374.0
2021-07-21 12:10:00,55.81,55.83,55.77,55.83,174089.0,51.0543,51.0726,51.0177,51.0726,174089.0
2021-07-21 12:20:00,55.82,55.88,55.78,55.82,188980.0,51.0635,51.1184,51.0269,51.0635,188980.0
2021-07-21 12:30:00,55.83,55.94,55.82,55.88,157218.0,51.0726,51.1732,51.0635,51.1184,157218.0
2021-07-21 12:40:00,55.88,55.88,55.81,55.85,140778.0,51.1184,51.1184,51.0543,51.0909,140778.0
2021-07-21 12:50:00,55.84,55.87,55.73,55.73,248125.0,51.0818,51.1092,50.9811,50.9811,248125.0
2021-07-21 13:00:00,55.73,55.77,55.71,55.75,127409.0,50.9811,51.0177,50.9628,50.9994,127409.0
2021-07-21 13:10:00,55.76,55.86,55.75,55.83,183091.0,51.0086,51.1001,50.9994,51.0726,183091.0
2021-07-21 13:20:00,55.84,55.94,55.83,55.91,149424.0,51.0818,51.1732,51.0726,51.1458,149424.0
2021-07-21 13:30:00,55.91,55.97,55.91,55.96,160158.0,51.1458,51.2007,51.1458,51.1915,160158.0
2021-07-21 13:40:00,55.96,56.0,55.95,55.98,173705.0,51.1915,51.2281,51.1824,51.2098,173705.0
2021-07-21 13:50:00,55.98,56.01,55.89,55.95,291523.0,51.2098,51.2373,51.1275,51.1824,291523.0
2021-07-21 14:00:00,55.95,55.99,55.92,55.99,129378.0,51.1824,51.219,51.1549,51.219,129378.0
2021-07-21 14:10:00,55.98,55.99,55.92,55.93,185925.0,51.2098,51.219,51.1549,51.1641,185925.0
2021-07-21 14:20:00,55.94,56.01,55.93,56.01,140015.0,51.1732,51.2373,51.1641,51.2373,140015.0
2021-07-21 14:30:00,56.02,56.05,56.0,56.03,164997.0,51.2464,51.2739,51.2281,51.2556,164997.0
2021-07-21 14:40:00,56.02,56.05,55.98,55.98,175621.0,51.2464,51.2739,51.2098,51.2098,175621.0
2021-07-21 14:50:00,55.98,56.01,55.95,55.98,145227.0,51.2098,51.2373,51.1824,51.2098,145227.0
2021-07-21 15:00:00,55.98,56.02,55.96,55.99,174475.0,51.2098,51.2464,51.1915,51.219,174475.0
2021-07-21 15:10:00,56.0,56.02,55.96,56.01,183175.0,51.2281,51.2464,51.1915,51.2373,183175.0
2021-07-21 15:20:00,56.0,56.02,55.93,55.99,229584.0,51.2281,51.2464,51.1641,51.219,229584.0
2021-07-21 15:30:00,55.98,56.08,55.98,56.05,388279.0,51.2098,51.3013,51.2098,51.2739,388279.0
2021-07-21 15:40:00,56.05,56.06,55.97,55.98,518970.0,51.2739,51.283,51.2007,51.2098,518970.0
2021-07-21 15:50:00,55.99,56.28,55.93,56.24,2145847.0,51.219,51.4843,51.1641,51.4477,2145847.0
2021-07-22 09:30:00,56.06,56.5,56.03,56.45,1227074.0,51.283,51.6855,51.2556,51.6398,1227074.0
2021-07-22 09:40:00,56.45,56.54,56.04,56.05,558383.0,51.6398,51.7221,51.2647,51.2739,558383.0
2021-07-22 09:50:00,56.06,56.19,55.95,56.0,652842.0,51.283,51.4019,51.1824,51.2281,652842.0
2021-07-22 10:00:00,56.0,56.17,55.85,55.88,572717.0,51.2281,51.3836,51.0909,51.1184,572717.0
2021-07-22 10:10:00,55.88,55.94,55.76,55.85,373037.0,51.1184,51.1732,51.0086,51.0909,373037.0
2021-07-22 10:20:00,55.86,55.95,55.72,55.92,431528.0,51.1001,51.1824,50.972,51.1549,431528.0
2021-07-22 10:30:00,55.92,55.93,55.73,55.8,421359.0,51.1549,51.1641,50.9811,51.0452,421359.0
2021-07-22 10:40:00,55.8,55.89,55.76,55.76,393810.0,51.0452,51.1275,51.0086,51.0086,393810.0
2021-07-22 10:50:00,55.77,55.92,55.68,55.9,503507.0,51.0177,51.1549,50.9354,51.1366,503507.0
2021-07-22 11:00:00,55.91,55.95,55.87,55.88,288115.0,51.1458,51.1824,51.1092,51.1184,288115.0
2021-07-22 11:10:00,55.87,55.9,55.75,55.81,296776.0,51.1092,51.1366,50.9994,51.0543,296776.0
2021-07-22 11:20:00,55.81,55.88,55.79,55.88,270806.0,51.0543,51.1184,51.036,51.1184,270806.0
2021-07-22 11:30:00,55.87,55.9,55.81,55.86,225451.0,51.1092,51.1366,51.0543,51.1001,225451.0
2021-07-22 11:40:00,55.86,56.03,55.83,56.03,388244.0,51.1001,51.2556,51.0726,51.2556,388244.0
2021-07-22 11:50:00,56.02,56.04,55.91,56.01,260670.0,51.2464,51.2647,51.1458,51.2373,260670.0
2021-07-22 12:00:00,56.01,56.02,55.81,55.81,296536.0,51.2373,51.2464,51.0543,51.0543,296536.0
2021-07-22 12:10:00,55.81,55.85,55.76,55.82,196822.0,51.0543,51.0909,51.0086,51.0635,196822.0
2021-07-22 12:20:00,55.81,55.82,55.74,55.8,160908.0,51.0543,51.0635,50.9903,51.0452,160908.0
2021-07-22 12:30:00,55.79,55.88,55.77,55.88,164867.0,51.036,51.1184,51.0177,51.1184,164867.0
2021-07-22 12:40:00,55.88,55.88,55.78,55.8,303446.0,51.1184,51.1184,51.0269,51.0452,303446.0
2021-07-22 12:50:00,55.8,55.89,55.8,55.84,509839.0,51.0452,51.1275,51.0452,51.0818,509839.0
2021-07-22 13:00:00,55.83,55.88,55.78,55.87,474670.0,51.0726,51.1184,51.0269,51.1092,474670.0
2021-07-22 13:10:00,55.86,55.89,55.81,55.82,364935.0,51.1001,51.1275,51.0543,51.0635,364935.0
2021-07-22 13:20:00,55.82,55.84,55.79,55.83,331672.0,51.0635,51.0818,51.036,51.0726,331672.0
2021-07-22 13:30:00,55.83,55.95,55.82,55.9,562378.0,51.0726,51.1824,51.0635,51.1366,562378.0
2021-07-22 13:40:00,55.9,55.91,55.81,55.83,214523.0,51.1366,51.1458,51.0543,51.0726,214523.0
2021-07-22 13:50:00,55.83,55.9,55.81,55.87,348830.0,51.0726,51.1366,51.0543,51.1092,348830.0
2021-07-22 14:00:00,55.86,55.87,55.81,55.84,419150.0,51.1001,51.1092,51.0543,51.0818,419150.0
2021-07-22 14:10:00,55.84,55.95,55.83,55.86,383065.0,51.0818,51.1824,51.0726,51.1001,383065.0
2021-07-22 14:20:00,55.85,55.89,55.83,55.87,304883.0,51.0909,51.1275,51.0726,51.1092,304883.0
2021-07-22 14:30:00,55.87,55.89,55.84,55.87,323718.0,51.1092,51.1275,51.0818,51.1092,323718.0
2021-07-22 14:40:00,55.87,55.89,55.84,55.86,462157.0,51.1092,51.1275,51.0818,51.1001,462157.0
2021-07-22 14:50:00,55.86,55.93,55.84,55.91,440014.0,51.1001,51.1641,51.0818,51.1458,440014.0
2021-07-22 15:00:00,55.91,55.91,55.85,55.88,306343.0,51.1458,51.1458,51.0909,51.1184,306343.0
2021-07-22 15:10:00,55.88,55.93,55.87,55.93,339630.0,51.1184,51.1641,51.1092,51.1641,339630.0
2021-07-22 15:20:00,55.92,55.95,55.9,55.93,591563.0,51.1549,51.1824,51.1366,51.1641,591563.0
2021-07-22 15:30:00,55.92,56.14,55.91,56.12,1442105.0,51.1549,51.3562,51.1458,51.3379,1442105.0
2021-07-22 15:40:00,56.11,56.15,55.93,55.95,1213311.0,51.3288,51.3653,51.1641,51.1824,1213311.0
2021-07-22 15:50:00,55.95,56.0,55.85,55.96,2162698.0,51.1824,51.2281,51.0909,51.1915,2162698.0
2021-07-23 09:30:00,54.67,54.71,53.16,53.24,6124290.0,50.0115,50.048,48.6301,48.7033,6124290.0
2021-07-23 09:40:00,53.24,53.55,53.07,53.11,3150977.0,48.7033,48.9869,48.5478,48.5844,3150977.0
2021-07-23 09:50:00,53.11,53.35,52.94,53.26,3124796.0,48.5844,48.8039,48.4289,48.7216,3124796.0
2021-07-23 10:00:00,53.26,53.3,52.94,52.98,2146209.0,48.7216,48.7582,48.4289,48.4655,2146209.0
2021-07-23 10:10:00,52.99,53.02,52.84,52.86,2153280.0,48.4746,48.5021,48.3374,48.3557,2153280.0
2021-07-23 10:20:00,52.86,52.98,52.77,52.94,1607387.0,48.3557,48.4655,48.2734,48.4289,1607387.0
2021-07-23 10:30:00,52.94,53.02,52.79,52.91,1576416.0,48.4289,48.5021,48.2917,48.4014,1576416.0
2021-07-23 10:40:00,52.9,53.01,52.84,52.95,1226263.0,48.3923,48.4929,48.3374,48.438,1226263.0
2021-07-23 10:50:00,52.95,52.95,52.74,52.89,1276576.0,48.438,48.438,48.2459,48.3831,1276576.0
2021-07-23 11:00:00,52.9,52.97,52.78,52.8,1318524.0,48.3923,48.4563,48.2825,48.3008,1318524.0
2021-07-23 11:10:00,52.8,52.92,52.76,52.83,1256271.0,48.3008,48.4106,48.2642,48.3282,1256271.0
2021-07-23 11:20:00,52.83,53.05,52.82,53.05,1345854.0,48.3282,48.5295,48.3191,48.5295,1345854.0
2021-07-23 11:30:00,53.05,53.11,52.92,52.95,1283923.0,48.5295,48.5844,48.4106,48.438,1283923.0
2021-07-23 11:40:00,52.95,52.97,52.77,52.87,1287088.0,48.438,48.4563,48.2734,48.3648,1287088.0
2021-07-23 11:50:00,52.87,52.9,52.68,52.69,1475898.0,48.3648,48.3923,48.191,48.2002,1475898.0
2021-07-23 12:00:00,52.69,52.69,52.45,52.61,2164642.0,48.2002,48.2002,47.9806,48.127,2164642.0
2021-07-23 12:10:00,52.61,52.73,52.48,52.53,1033304.0,48.127,48.2368,48.0081,48.0538,1033304.0
2021-07-23 12:20:00,52.53,52.55,52.44,52.51,1454857.0,48.0538,48.0721,47.9715,48.0355,1454857.0
2021-07-23 12:30:00,52.51,52.58,52.46,52.52,837969.0,48.0355,48.0996,47.9898,48.0447,837969.0
2021-07-23 12:40:00,52.52,52.52,52.32,52.42,1597774.0,48.0447,48.0447,47.8617,47.9532,1597774.0
2021-07-23 12:50:00,52.41,52.46,52.34,52.45,844163.0,47.944,47.9898,47.88,47.9806,844163.0
2021-07-23 13:00:00,52.45,52.51,52.45,52.48,1248099.0,47.9806,48.0355,47.9806,48.0081,1248099.0
2021-07-23 13:10:00,52.48,52.51,52.36,52.37,826486.0,48.0081,48.0355,47.8983,47.9074,826486.0
2021-07-23 13:20:00,52.37,52.5,52.36,52.44,576571.0,47.9074,48.0264,47.8983,47.9715,576571.0
2021-07-23 13:30:00,52.44,52.57,52.42,52.56,702299.0,47.9715,48.0904,47.9532,48.0813,702299.0
2021-07-23 13:40:00,52.56,52.58,52.48,52.5,798589.0,48.0813,48.0996,48.0081,48.0264,798589.0
2021-07-23 13:50:00,52.5,52.53,52.43,52.44,667549.0,48.0264,48.0538,47.9623,47.9715,667549.0
2021-07-23 14:00:00,52.43,52.46,52.38,52.39,810555.0,47.9623,47.9898,47.9166,47.9257,810555.0
2021-07-23 14:10:00,52.39,52.4,52.33,52.35,700109.0,47.9257,47.9349,47.8709,47.8891,700109.0
2021-07-23 14:20:00,52.34,52.44,52.32,52.36,629358.0,47.88,47.9715,47.8617,47.8983,629358.0
2021-07-23 14:30:00,52.36,52.47,52.34,52.46,660773.0,47.8983,47.9989,47.88,47.9898,660773.0
2021-07-23 14:40:00,52.47,52.5,52.41,52.46,587264.0,47.9989,48.0264,47.944,47.9898,587264.0
2021-07-23 14:50:00,52.46,52.5,52.44,52.49,664389.0,47.9898,48.0264,47.9715,48.0172,664389.0
2021-07-23 15:00:00,52.49,52.5,52.43,52.45,940953.0,48.0172,48.0264,47.9623,47.9806,940953.0
2021-07-23 15:10:00,52.45,52.48,52.42,52.45,570162.0,47.9806,48.0081,47.9532,47.9806,570162.0
2021-07-23 15:20:00,52.45,52.54,52.43,52.53,663479.0,47.9806,48.063,47.9623,48.0538,663479.0
2021-07-23 15:30:00,52.54,52.76,52.52,52.75,1758584.0,48.063,48.2642,48.0447,48.2551,1758584.0
2021-07-23 15:40:00,52.75,52.9,52.72,52.89,2087243.0,48.2551,48.3923,48.2276,48.3831,2087243.0
2021-07-23 15:50:00,52.89,53.08,52.87,53.01,5186920.0,48.3831,48.5569,48.3648,48.4929,5186920.0
2021-07-26 09:30:00,52.8,53.75,52.76,53.54,2267295.0,48.3008,49.1699,48.2642,48.9777,2267295.0
2021-07-26 09:40:00,53.55,53.86,53.53,53.77,1593118.0,48.9869,49.2705,48.9686,49.1881,1593118.0
2021-07-26 09:50:00,53.77,53.91,53.69,53.77,1002126.0,49.1881,49.3162,49.115,49.1881,1002126.0
2021-07-26 10:00:00,53.78,54.13,53.77,54.02,1181716.0,49.1973,49.5175,49.1881,49.4168,1181716.0
2021-07-26 10:10:00,54.02,54.07,53.87,54.01,568956.0,49.4168,49.4626,49.2796,49.4077,568956.0
2021-07-26 10:20:00,54.01,54.21,54.01,54.16,778808.0,49.4077,49.5907,49.4077,49.5449,778808.0
2021-07-26 10:30:00,54.16,54.28,54.07,54.23,838508.0,49.5449,49.6547,49.4626,49.609,838508.0
2021-07-26 10:40:00,54.23,54.34,54.11,54.18,667512.0,49.609,49.7096,49.4992,49.5632,667512.0
2021-07-26 10:50:00,54.19,54.26,54.16,54.19,636507.0,49.5724,49.6364,49.5449,49.5724,636507.0
2021-07-26 11:00:00,54.18,54.22,54.07,54.07,466460.0,49.5632,49.5998,49.4626,49.4626,466460.0
2021-07-26 11:10:00,54.08,54.13,53.98,54.03,431701.0,49.4717,49.5175,49.3803,49.426,431701.0
2021-07-26 11:20:00,54.03,54.07,53.91,53.96,462199.0,49.426,49.4626,49.3162,49.362,462199.0
2021-07-26 11:30:00,53.95,54.13,53.94,54.09,380395.0,49.3528,49.5175,49.3437,49.4809,380395.0
2021-07-26 11:40:00,54.1,54.12,54.03,54.05,399928.0,49.49,49.5083,49.426,49.4443,399928.0
2021-07-26 11:50:00,54.05,54.12,54.01,54.1,356234.0,49.4443,49.5083,49.4077,49.49,356234.0
2021-07-26 12:00:00,54.1,54.18,54.01,54.03,292397.0,49.49,49.5632,49.4077,49.426,292397.0
2021-07-26 12:10:00,54.03,54.17,54.02,54.15,218366.0,49.426,49.5541,49.4168,49.5358,218366.0
2021-07-26 12:20:00,54.15,54.21,54.1,54.2,288315.0,49.5358,49.5907,49.49,49.5815,288315.0
2021-07-26 12:30:00,54.2,54.2,54.03,54.04,268127.0,49.5815,49.5815,49.426,49.4351,268127.0
2021-07-26 12:40:00,54.04,54.05,53.95,54.02,344299.0,49.4351,49.4443,49.3528,49.4168,344299.0
2021-07-26 12:50:00,54.01,54.05,53.97,54.05,167103.0,49.4077,49.4443,49.3711,49.4443,167103.0
2021-07-26 13:00:00,54.05,54.15,54.04,54.11,205968.0,49.4443,49.5358,49.4351,49.4992,205968.0
2021-07-26 13:10:00,54.11,54.13,54.09,54.11,185924.0,49.4992,49.5175,49.4809,49.4992,185924.0
2021-07-26 13:20:00,54.12,54.18,54.11,54.14,257894.0,49.5083,49.5632,49.4992,49.5266,257894.0
2021-07-26 13:30:00,54.14,54.18,54.11,54.13,266420.0,49.5266,49.5632,49.4992,49.5175,266420.0
2021-07-26 13:40:00,54.13,54.15,54.06,54.14,237175.0,49.5175,49.5358,49.4534,49.5266,237175.0
2021-07-26 13:50:00,54.13,54.21,54.11,54.2,245041.0,49.5175,49.5907,49.4992,49.5815,245041.0
2021-07-26 14:00:00,54.19,54.28,54.19,54.28,263921.0,49.5724,49.6547,49.5724,49.6547,263921.0
2021-07-26 14:10:00,54.28,54.33,54.25,54.25,283039.0,49.6547,49.7004,49.6272,49.6272,283039.0
2021-07-26 14:20:00,54.25,54.34,54.23,54.32,300847.0,49.6272,49.7096,49.609,49.6913,300847.0
2021-07-26 14:30:00,54.33,54.38,54.31,54.37,273755.0,49.7004,49.7462,49.6821,49.737,273755.0
2021-07-26 14:40:00,54.37,54.5,54.36,54.47,394507.0,49.737,49.8559,49.7279,49.8285,394507.0
2021-07-26 14:50:00,54.47,54.52,54.46,54.47,397152.0,49.8285,49.8742,49.8194,49.8285,397152.0
2021-07-26 15:00:00,54.47,54.54,54.43,54.46,401894.0,49.8285,49.8925,49.7919,49.8194,401894.0
2021-07-26 15:10:00,54.47,54.5,54.41,54.45,490415.0,49.8285,49.8559,49.7736,49.8102,490415.0
2021-07-26 15:20:00,54.46,54.5,54.44,54.49,389260.0,49.8194,49.8559,49.8011,49.8468,389260.0
2021-07-26 15:30:00,54.49,54.5,54.23,54.23,790421.0,49.8468,49.8559,49.609,49.609,790421.0
2021-07-26 15:40:00,54.23,54.29,54.18,54.23,1063347.0,49.609,49.6638,49.5632,49.609,1063347.0
2021-07-26 15:50:00,54.24,54.39,54.18,54.33,2754204.0,49.6181,49.7553,49.5632,49.7004,2754204.0
2021-07-27 09:30:00,53.19,53.19,52.62,52.63,2997980.0,48.6576,48.6576,48.1361,48.1453,2997980.0
2021-07-27 09:40:00,52.63,52.86,52.47,52.73,1793585.0,48.1453,48.3557,47.9989,48.2368,1793585.0
2021-07-27 09:50:00,52.73,52.79,52.58,52.65,902612.0,48.2368,48.2917,48.0996,48.1636,902612.0
2021-07-27 10:00:00,52.65,52.96,52.6,52.72,1097192.0,48.1636,48.4472,48.1178,48.2276,1097192.0
2021-07-27 10:10:00,52.71,52.71,52.41,52.66,1241867.0,48.2185,48.2185,47.944,48.1727,1241867.0
2021-07-27 10:20:00,52.67,52.77,52.55,52.65,801110.0,48.1819,48.2734,48.0721,48.1636,801110.0
2021-07-27 10:30:00,52.65,52.69,52.46,52.56,761172.0,48.1636,48.2002,47.9898,48.0813,761172.0
2021-07-27 10:40:00,52.57,52.68,52.52,52.65,591310.0,48.0904,48.191,48.0447,48.1636,591310.0
2021-07-27 10:50:00,52.65,52.69,52.53,52.6,554707.0,48.1636,48.2002,48.0538,48.1178,554707.0
2021-07-27 11:00:00,52.61,52.8,52.6,52.66,785341.0,48.127,48.3008,48.1178,48.1727,785341.0
2021-07-27 11:10:00,52.66,52.7,52.47,52.49,740947.0,48.1727,48.2093,47.9989,48.0172,740947.0
2021-07-27 11:20:00,52.49,52.61,52.45,52.61,716910.0,48.0172,48.127,47.9806,48.127,716910.0
2021-07-27 11:30:00,52.61,52.67,52.5,52.65,805093.0,48.127,48.1819,48.0264,48.1636,805093.0
2021-07-27 11:40:00,52.66,52.75,52.55,52.6,666299.0,48.1727,48.2551,48.0721,48.1178,666299.0
2021-07-27 11:50:00,52.6,52.61,52.5,52.55,412880.0,48.1178,48.127,48.0264,48.0721,412880.0
2021-07-27 12:00:00,52.54,52.55,52.41,52.45,608627.0,48.063,48.0721,47.944,47.9806,608627.0
2021-07-27 12:10:00,52.45,52.47,52.41,52.45,383149.0,47.9806,47.9989,47.944,47.9806,383149.0
2021-07-27 12:20:00,52.45,52.53,52.43,52.49,343199.0,47.9806,48.0538,47.9623,48.0172,343199.0
2021-07-27 12:30:00,52.49,52.51,52.41,52.43,402548.0,48.0172,48.0355,47.944,47.9623,402548.0
2021-07-27 12:40:00,52.43,52.47,52.41,52.44,341127.0,47.9623,47.9989,47.944,47.9715,341127.0
2021-07-27 12:50:00,52.44,52.46,52.34,52.35,525355.0,47.9715,47.9898,47.88,47.8891,525355.0
2021-07-27 13:00:00,52.35,52.47,52.35,52.42,452561.0,47.8891,47.9989,47.8891,47.9532,452561.0
2021-07-27 13:10:00,52.43,52.44,52.31,52.32,567242.0,47.9623,47.9715,47.8526,47.8617,567242.0
2021-07-27 13:20:00,52.32,52.48,52.31,52.46,764043.0,47.8617,48.0081,47.8526,47.9898,764043.0
2021-07-27 13:30:00,52.47,52.53,52.39,52.51,919905.0,47.9989,48.0538,47.9257,48.0355,919905.0
2021-07-27 13:40:00,52.51,52.57,52.48,52.54,689138.0,48.0355,48.0904,48.0081,48.063,689138.0
2021-07-27 13:50:00,52.53,52.56,52.49,52.51,352960.0,48.0538,48.0813,48.0172,48.0355,352960.0
2021-07-27 14:00:00,52.52,52.59,52.49,52.52,365108.0,48.0447,48.1087,48.0172,48.0447,365108.0
2021-07-27 14:10:00,52.52,52.67,52.51,52.62,314865.0,48.0447,48.1819,48.0355,48.1361,314865.0
2021-07-27 14:20:00,52.62,52.7,52.61,52.66,266227.0,48.1361,48.2093,48.127,48.1727,266227.0
2021-07-27 14:30:00,52.66,52.79,52.65,52.79,546125.0,48.1727,48.2917,48.1636,48.2917,546125.0
2021-07-27 14:40:00,52.79,52.84,52.73,52.8,447137.0,48.2917,48.3374,48.2368,48.3008,447137.0
2021-07-27 14:50:00,52.8,52.92,52.78,52.91,366326.0,48.3008,48.4106,48.2825,48.4014,366326.0
2021-07-27 15:00:00,52.91,53.03,52.91,53.02,682624.0,48.4014,48.5112,48.4014,48.5021,682624.0
2021-07-27 15:10:00,53.02,53.05,52.99,53.02,481693.0,48.5021,48.5295,48.4746,48.5021,481693.0
2021-07-27 15:20:00,53.01,53.14,53.01,53.08,754985.0,48.4929,48.6118,48.4929,48.5569,754985.0
2021-07-27 15:30:00,53.08,53.14,53.02,53.02,857969.0,48.5569,48.6118,48.5021,48.5021,857969.0
2021-07-27 15:40:00,53.03,53.07,52.9,53.06,755877.0,48.5112,48.5478,48.3923,48.5386,755877.0
2021-07-27 15:50:00,53.05,53.2,53.02,53.18,2025154.0,48.5295,48.6667,48.5021,48.6484,2025154.0
2021-07-28 09:30:00,53.04,53.59,52.94,53.53,1651837.0,48.5204,49.0235,48.4289,48.9686,1651837.0
2021-07-28 09:40:00,53.53,53.7,53.39,53.69,1046713.0,48.9686,49.1241,48.8405,49.115,1046713.0
2021-07-28 09:50:00,53.7,53.92,53.69,53.78,998494.0,49.1241,49.3254,49.115,49.1973,998494.0
2021-07-28 10:00:00,53.79,53.8,53.46,53.48,1523275.0,49.2064,49.2156,48.9046,48.9229,1523275.0
2021-07-28 10:10:00,53.49,53.51,53.3,53.36,948921.0,48.932,48.9503,48.7582,48.8131,948921.0
2021-07-28 10:20:00,53.35,53.36,53.18,53.2,808249.0,48.8039,48.8131,48.6484,48.6667,808249.0
2021-07-28 10:30:00,53.19,53.21,53.1,53.17,547768.0,48.6576,48.6759,48.5752,48.6393,547768.0
2021-07-28 10:40:00,53.16,53.17,53.02,53.05,802042.0,48.6301,48.6393,48.5021,48.5295,802042.0
2021-07-28 10:50:00,53.04,53.2,53.0,53.14,779581.0,48.5204,48.6667,48.4838,48.6118,779581.0
2021-07-28 11:00:00,53.13,53.27,53.05,53.23,643803.0,48.6027,48.7308,48.5295,48.6942,643803.0
2021-07-28 11:10:00,53.22,53.34,53.2,53.26,477454.0,48.685,48.7948,48.6667,48.7216,477454.0
2021-07-28 11:20:00,53.26,53.29,53.15,53.17,351224.0,48.7216,48.7491,48.621,48.6393,351224.0
2021-07-28 11:30:00,53.16,53.35,53.16,53.33,357602.0,48.6301,48.8039,48.6301,48.7856,357602.0
2021-07-28 11:40:00,53.33,53.35,53.26,53.29,274419.0,48.7856,48.8039,48.7216,48.7491,274419.0
2021-07-28 11:50:00,53.3,53.38,53.29,53.33,218007.0,48.7582,48.8314,48.7491,48.7856,218007.0
2021-07-28 12:00:00,53.33,53.34,53.24,53.33,270408.0,48.7856,48.7948,48.7033,48.7856,270408.0
2021-07-28 12:10:00,53.32,53.41,53.07,53.34,884249.0,48.7765,48.8588,48.5478,48.7948,884249.0
2021-07-28 12:20:00,53.34,53.47,53.33,53.42,204130.0,48.7948,48.9137,48.7856,48.868,204130.0
2021-07-28 12:30:00,53.42,53.44,53.23,53.27,246164.0,48.868,48.8863,48.6942,48.7308,246164.0
2021-07-28 12:40:00,53.27,53.28,53.22,53.23,218552.0,48.7308,48.7399,48.685,48.6942,218552.0
2021-07-28 12:50:00,53.22,53.23,53.16,53.19,289391.0,48.685,48.6942,48.6301,48.6576,289391.0
2021-07-28 13:00:00,53.19,53.25,53.17,53.23,226449.0,48.6576,48.7125,48.6393,48.6942,226449.0
2021-07-28 13:10:00,53.23,53.25,53.17,53.2,184628.0,48.6942,48.7125,48.6393,48.6667,184628.0
2021-07-28 13:20:00,53.19,53.24,53.16,53.18,175468.0,48.6576,48.7033,48.6301,48.6484,175468.0
2021-07-28 13:30:00,53.18,53.21,53.14,53.18,263934.0,48.6484,48.6759,48.6118,48.6484,263934.0
2021-07-28 13:40:00,53.18,53.26,53.17,53.23,234177.0,48.6484,48.7216,48.6393,48.6942,234177.0
2021-07-28 13:50:00,53.23,53.24,53.11,53.15,264637.0,48.6942,48.7033,48.5844,48.621,264637.0
2021-07-28 14:00:00,53.16,53.33,52.99,53.14,756031.0,48.6301,48.7856,48.4746,48.6118,756031.0
2021-07-28 14:10:00,53.15,53.21,53.14,53.15,235064.0,48.621,48.6759,48.6118,48.621,235064.0
2021-07-28 14:20:00,53.14,53.18,53.11,53.11,294915.0,48.6118,48.6484,48.5844,48.5844,294915.0
2021-07-28 14:30:00,53.12,53.21,53.01,53.18,433860.0,48.5935,48.6759,48.4929,48.6484,433860.0
2021-07-28 14:40:00,53.18,53.26,53.14,53.25,366588.0,48.6484,48.7216,48.6118,48.7125,366588.0
2021-07-28 14:50:00,53.25,53.28,53.08,53.12,408849.0,48.7125,48.7399,48.5569,48.5935,408849.0
2021-07-28 15:00:00,53.13,53.19,53.1,53.12,423905.0,48.6027,48.6576,48.5752,48.5935,423905.0
2021-07-28 15:10:00,53.12,53.23,53.12,53.18,345010.0,48.5935,48.6942,48.5935,48.6484,345010.0
2021-07-28 15:20:00,53.19,53.24,53.14,53.22,350474.0,48.6576,48.7033,48.6118,48.685,350474.0
2021-07-28 15:30:00,53.23,53.25,53.15,53.17,430556.0,48.6942,48.7125,48.621,48.6393,430556.0
2021-07-28 15:40:00,53.17,53.19,53.12,53.13,619830.0,48.6393,48.6576,48.5935,48.6027,619830.0
2021-07-28 15:50:00,53.14,53.19,53.05,53.07,1797343.0,48.6118,48.6576,48.5295,48.5478,1797343.0
2021-07-29 09:30:00,53.38,54.1,53.38,53.83,1575814.0,48.8314,49.49,48.8314,49.243,1575814.0
2021-07-29 09:40:00,53.84,53.97,53.58,53.63,600747.0,49.2522,49.3711,49.0143,49.0601,600747.0
2021-07-29 09:50:00,53.63,53.66,53.43,53.44,449821.0,49.0601,49.0875,48.8771,48.8863,449821.0
2021-07-29 10:00:00,53.46,53.49,53.32,53.4,558526.0,48.9046,48.932,48.7765,48.8497,558526.0
2021-07-29 10:10:00,53.39,53.55,53.35,53.54,367821.0,48.8405,48.9869,48.8039,48.9777,367821.0
2021-07-29 10:20:00,53.53,53.65,53.52,53.65,370169.0,48.9686,49.0784,48.9595,49.0784,370169.0
2021-07-29 10:30:00,53.65,53.67,53.56,53.63,246806.0,49.0784,49.0967,48.996,49.0601,246806.0
2021-07-29 10:40:00,53.62,53.69,53.58,53.63,331091.0,49.0509,49.115,49.0143,49.0601,331091.0
2021-07-29 10:50:00,53.62,53.73,53.61,53.73,304008.0,49.0509,49.1516,49.0418,49.1516,304008.0
2021-07-29 11:00:00,53.74,53.75,53.66,53.71,313669.0,49.1607,49.1699,49.0875,49.1333,313669.0
2021-07-29 11:10:00,53.71,53.78,53.66,53.68,268665.0,49.1333,49.1973,49.0875,49.1058,268665.0
2021-07-29 11:20:00,53.68,53.77,53.63,53.73,230015.0,49.1058,49.1881,49.0601,49.1516,230015.0
2021-07-29 11:30:00,53.73,53.74,53.61,53.62,266672.0,49.1516,49.1607,49.0418,49.0509,266672.0
2021-07-29 11:40:00,53.62,53.69,53.61,53.66,204911.0,49.0509,49.115,49.0418,49.0875,204911.0
2021-07-29 11:50:00,53.66,53.73,53.63,53.7,194014.0,49.0875,49.1516,49.0601,49.1241,194014.0
2021-07-29 12:00:00,53.7,53.73,53.67,53.71,219090.0,49.1241,49.1516,49.0967,49.1333,219090.0
2021-07-29 12:10:00,53.71,53.79,53.69,53.78,208161.0,49.1333,49.2064,49.115,49.1973,208161.0
2021-07-29 12:20:00,53.78,53.82,53.78,53.8,211070.0,49.1973,49.2339,49.1973,49.2156,211070.0
2021-07-29 12:30:00,53.79,53.81,53.75,53.77,144278.0,49.2064,49.2247,49.1699,49.1881,144278.0
2021-07-29 12:40:00,53.76,53.77,53.7,53.73,185268.0,49.179,49.1881,49.1241,49.1516,185268.0
2021-07-29 12:50:00,53.73,53.78,53.66,53.75,569704.0,49.1516,49.1973,49.0875,49.1699,569704.0
2021-07-29 13:00:00,53.75,53.81,53.72,53.8,196023.0,49.1699,49.2247,49.1424,49.2156,196023.0
2021-07-29 13:10:00,53.79,53.81,53.73,53.73,172175.0,49.2064,49.2247,49.1516,49.1516,172175.0
2021-07-29 13:20:00,53.73,53.98,53.7,53.8,595821.0,49.1516,49.3803,49.1241,49.2156,595821.0
2021-07-29 13:30:00,53.81,53.92,53.8,53.91,287245.0,49.2247,49.3254,49.2156,49.3162,287245.0
2021-07-29 13:40:00,53.91,53.95,53.88,53.88,207919.0,49.3162,49.3528,49.2888,49.2888,207919.0
2021-07-29 13:50:00,53.88,53.95,53.86,53.95,152493.0,49.2888,49.3528,49.2705,49.3528,152493.0
2021-07-29 14:00:00,53.95,53.96,53.87,53.91,186991.0,49.3528,49.362,49.2796,49.3162,186991.0
2021-07-29 14:10:00,53.91,53.95,53.89,53.91,152699.0,49.3162,49.3528,49.2979,49.3162,152699.0
2021-07-29 14:20:00,53.91,53.94,53.86,53.92,135824.0,49.3162,49.3437,49.2705,49.3254,135824.0
2021-07-29 14:30:00,53.92,53.95,53.85,53.9,194948.0,49.3254,49.3528,49.2613,49.3071,194948.0
2021-07-29 14:40:00,53.89,53.89,53.82,53.83,236697.0,49.2979,49.2979,49.2339,49.243,236697.0
2021-07-29 14:50:00,53.82,53.84,53.76,53.84,212408.0,49.2339,49.2522,49.179,49.2522,212408.0
2021-07-29 15:00:00,53.84,53.85,53.77,53.85,234775.0,49.2522,49.2613,49.1881,49.2613,234775.0
2021-07-29 15:10:00,53.84,53.85,53.75,53.76,184234.0,49.2522,49.2613,49.1699,49.179,184234.0
2021-07-29 15:20:00,53.76,53.77,53.69,53.72,224617.0,49.179,49.1881,49.115,49.1424,224617.0
2021-07-29 15:30:00,53.71,53.73,53.67,53.71,332125.0,49.1333,49.1516,49.0967,49.1333,332125.0
2021-07-29 15:40:00,53.7,53.73,53.65,53.7,324427.0,49.1241,49.1516,49.0784,49.1241,324427.0
2021-07-29 15:50:00,53.7,53.74,53.66,53.7,1076847.0,49.1241,49.1607,49.0875,49.1241,1076847.0
2021-07-30 09:30:00,53.65,53.7,53.25,53.56,964220.0,49.0784,49.1241,48.7125,48.996,964220.0
2021-07-30 09:40:00,53.56,53.76,53.55,53.68,340152.0,48.996,49.179,48.9869,49.1058,340152.0
2021-07-30 09:50:00,53.69,53.73,53.57,53.72,480814.0,49.115,49.1516,49.0052,49.1424,480814.0
2021-07-30 10:00:00,53.72,53.88,53.71,53.76,429582.0,49.1424,49.2888,49.1333,49.179,429582.0
2021-07-30 10:10:00,53.76,53.9,53.73,53.75,359655.0,49.179,49.3071,49.1516,49.1699,359655.0
2021-07-30 10:20:00,53.75,53.79,53.67,53.69,369792.0,49.1699,49.2064,49.0967,49.115,369792.0
2021-07-30 10:30:00,53.69,53.77,53.65,53.69,306036.0,49.115,49.1881,49.0784,49.115,306036.0
2021-07-30 10:40:00,53.69,53.76,53.49,53.53,429572.0,49.115,49.179,48.932,48.9686,429572.0
2021-07-30 10:50:00,53.52,53.58,53.49,53.5,322768.0,48.9595,49.0143,48.932,48.9412,322768.0
2021-07-30 11:00:00,53.49,53.55,53.4,53.52,357411.0,48.932,48.9869,48.8497,48.9595,357411.0
2021-07-30 11:10:00,53.52,53.56,53.47,53.54,229016.0,48.9595,48.996,48.9137,48.9777,229016.0
2021-07-30 11:20:00,53.53,53.6,53.49,53.59,192193.0,48.9686,49.0326,48.932,49.0235,192193.0
2021-07-30 11:30:00,53.58,53.6,53.42,53.45,188060.0,49.0143,49.0326,48.868,48.8954,188060.0
2021-07-30 11:40:00,53.44,53.47,53.37,53.39,296245.0,48.8863,48.9137,48.8222,48.8405,296245.0
2021-07-30 11:50:00,53.38,53.51,53.38,53.49,194713.0,48.8314,48.9503,48.8314,48.932,194713.0
2021-07-30 12:00:00,53.48,53.58,53.47,53.54,186773.0,48.9229,49.0143,48.9137,48.9777,186773.0
2021-07-30 12:10:00,53.53,53.61,53.52,53.6,171313.0,48.9686,49.0418,48.9595,49.0326,171313.0
2021-07-30 12:20:00,53.6,53.62,53.54,53.55,144286.0,49.0326,49.0509,48.9777,48.9869,144286.0
2021-07-30 12:30:00,53.55,53.62,53.54,53.58,95978.0,48.9869,49.0509,48.9777,49.0143,95978.0
2021-07-30 12:40:00,53.58,53.67,53.57,53.66,108035.0,49.0143,49.0967,49.0052,49.0875,108035.0
2021-07-30 12:50:00,53.66,53.67,53.6,53.65,124082.0,49.0875,49.0967,49.0326,49.0784,124082.0
2021-07-30 13:00:00,53.65,53.65,53.57,53.62,121077.0,49.0784,49.0784,49.0052,49.0509,121077.0
2021-07-30 13:10:00,53.62,53.68,53.59,53.6,140323.0,49.0509,49.1058,49.0235,49.0326,140323.0
2021-07-30 13:20:00,53.6,53.62,53.57,53.59,146489.0,49.0326,49.0509,49.0052,49.0235,146489.0
2021-07-30 13:30:00,53.59,53.72,53.57,53.7,176322.0,49.0235,49.1424,49.0052,49.1241,176322.0
2021-07-30 13:40:00,53.7,53.71,53.61,53.66,159936.0,49.1241,49.1333,49.0418,49.0875,159936.0
2021-07-30 13:50:00,53.66,53.7,53.65,53.67,163670.0,49.0875,49.1241,49.0784,49.0967,163670.0
2021-07-30 14:00:00,53.68,53.7,53.64,53.69,165191.0,49.1058,49.1241,49.0692,49.115,165191.0
2021-07-30 14:10:00,53.68,53.74,53.67,53.72,182847.0,49.1058,49.1607,49.0967,49.1424,182847.0
2021-07-30 14:20:00,53.72,53.74,53.65,53.66,128924.0,49.1424,49.1607,49.0784,49.0875,128924.0
2021-07-30 14:30:00,53.65,53.69,53.6,53.6,211041.0,49.0784,49.115,49.0326,49.0326,211041.0
2021-07-30 14:40:00,53.6,53.7,53.58,53.69,129129.0,49.0326,49.1241,49.0143,49.115,129129.0
2021-07-30 14:50:00,53.69,53.78,53.68,53.76,174840.0,49.115,49.1973,49.1058,49.179,174840.0
2021-07-30 15:00:00,53.77,53.8,53.74,53.76,210459.0,49.1881,49.2156,49.1607,49.179,210459.0
2021-07-30 15:10:00,53.76,53.8,53.74,53.78,190557.0,49.179,49.2156,49.1607,49.1973,190557.0
2021-07-30 15:20:00,53.78,53.8,53.7,53.73,187307.0,49.1973,49.2156,49.1241,49.1516,187307.0
2021-07-30 15:30:00,53.74,53.79,53.69,53.7,244891.0,49.1607,49.2064,49.115,49.1241,244891.0
2021-07-30 15:40:00,53.7,53.74,53.65,53.73,301406.0,49.1241,49.1607,49.0784,49.1516,301406.0
2021-07-30 15:50:00,53.73,53.78,53.63,53.72,1798645.0,49.1516,49.1973,49.0601,49.1424,1798645.0
2021-08-02 09:30:00,54.02,54.28,53.96,54.14,1481800.0,49.4168,49.6547,49.362,49.5266,1481800.0
2021-08-02 09:40:00,54.15,54.37,54.07,54.3,677484.0,49.5358,49.737,49.4626,49.673,677484.0
2021-08-02 09:50:00,54.3,54.47,54.15,54.41,619421.0,49.673,49.8285,49.5358,49.7736,619421.0
2021-08-02 10:00:00,54.4,54.41,54.2,54.3,409310.0,49.7645,49.7736,49.5815,49.673,409310.0
2021-08-02 10:10:00,54.3,54.39,54.24,54.37,422319.0,49.673,49.7553,49.6181,49.737,422319.0
2021-08-02 10:20:00,54.37,54.41,54.21,54.21,446250.0,49.737,49.7736,49.5907,49.5907,446250.0
2021-08-02 10:30:00,54.22,54.27,54.15,54.23,443721.0,49.5998,49.6455,49.5358,49.609,443721.0
2021-08-02 10:40:00,54.22,54.25,54.11,54.18,313234.0,49.5998,49.6272,49.4992,49.5632,313234.0
2021-08-02 10:50:00,54.19,54.28,54.17,54.2,265729.0,49.5724,49.6547,49.5541,49.5815,265729.0
2021-08-02 11:00:00,54.2,54.32,54.14,54.3,292710.0,49.5815,49.6913,49.5266,49.673,292710.0
2021-08-02 11:10:00,54.3,54.38,54.3,54.37,274239.0,49.673,49.7462,49.673,49.737,274239.0
2021-08-02 11:20:00,54.37,54.38,54.29,54.3,294432.0,49.737,49.7462,49.6638,49.673,294432.0
2021-08-02 11:30:00,54.31,54.32,54.24,54.3,321425.0,49.6821,49.6913,49.6181,49.673,321425.0
2021-08-02 11:40:00,54.31,54.34,54.24,54.29,231128.0,49.6821,49.7096,49.6181,49.6638,231128.0
2021-08-02 11:50:00,54.29,54.29,54.15,54.16,218216.0,49.6638,49.6638,49.5358,49.5449,218216.0
2021-08-02 12:00:00,54.17,54.17,53.95,53.95,304209.0,49.5541,49.5541,49.3528,49.3528,304209.0
2021-08-02 12:10:00,53.96,54.08,53.94,54.08,229452.0,49.362,49.4717,49.3437,49.4717,229452.0
2021-08-02 12:20:00,54.08,54.11,54.02,54.08,201801.0,49.4717,49.4992,49.4168,49.4717,201801.0
2021-08-02 12:30:00,54.08,54.15,54.06,54.1,115344.0,49.4717,49.5358,49.4534,49.49,115344.0
2021-08-02 12:40:00,54.11,54.14,54.0,54.01,169982.0,49.4992,49.5266,49.3985,49.4077,169982.0
2021-08-02 12:50:00,54.01,54.04,53.94,53.98,182707.0,49.4077,49.4351,49.3437,49.3803,182707.0
2021-08-02 13:00:00,53.98,54.02,53.94,53.99,171298.0,49.3803,49.4168,49.3437,49.3894,171298.0
2021-08-02 13:10:00,53.99,54.11,53.97,54.08,192264.0,49.3894,49.4992,49.3711,49.4717,192264.0
2021-08-02 13:20:00,54.09,54.09,54.03,54.05,172476.0,49.4809,49.4809,49.426,49.4443,172476.0
2021-08-02 13:30:00,54.05,54.08,53.92,53.98,175754.0,49.4443,49.4717,49.3254,49.3803,175754.0
2021-08-02 13:40:00,53.98,54.0,53.9,53.94,184073.0,49.3803,49.3985,49.3071,49.3437,184073.0
2021-08-02 13:50:00,53.94,53.94,53.87,53.9,180044.0,49.3437,49.3437,49.2796,49.3071,180044.0
2021-08-02 14:00:00,53.9,53.94,53.83,53.85,209987.0,49.3071,49.3437,49.243,49.2613,209987.0
2021-08-02 14:10:00,53.85,53.91,53.83,53.85,193477.0,49.2613,49.3162,49.243,49.2613,193477.0
2021-08-02 14:20:00,53.85,53.86,53.79,53.83,180100.0,49.2613,49.2705,49.2064,49.243,180100.0
2021-08-02 14:30:00,53.82,53.86,53.8,53.85,182360.0,49.2339,49.2705,49.2156,49.2613,182360.0
2021-08-02 14:40:00,53.84,53.88,53.8,53.87,152017.0,49.2522,49.2888,49.2156,49.2796,152017.0
2021-08-02 14:50:00,53.87,53.9,53.83,53.89,111063.0,49.2796,49.3071,49.243,49.2979,111063.0
2021-08-02 15:00:00,53.89,53.91,53.81,53.83,193088.0,49.2979,49.3162,49.2247,49.243,193088.0
2021-08-02 15:10:00,53.82,53.85,53.79,53.82,165328.0,49.2339,49.2613,49.2064,49.2339,165328.0
2021-08-02 15:20:00,53.82,53.83,53.72,53.75,271644.0,49.2339,49.243,49.1424,49.1699,271644.0
2021-08-02 15:30:00,53.74,53.8,53.71,53.73,255856.0,49.1607,49.2156,49.1333,49.1516,255856.0
2021-08-02 15:40:00,53.74,53.75,53.61,53.64,389674.0,49.1607,49.1699,49.0418,49.0692,389674.0
2021-08-02 15:50:00,53.64,53.69,53.53,53.69,1464109.0,49.0692,49.115,48.9686,49.115,1464109.0
2021-08-03 09:30:00,53.89,53.96,53.43,53.48,902476.0,49.2979,49.362,48.8771,48.9229,902476.0
2021-08-03 09:40:00,53.49,53.7,53.46,53.61,452071.0,48.932,49.1241,48.9046,49.0418,452071.0
2021-08-03 09:50:00,53.61,53.61,53.26,53.33,625810.0,49.0418,49.0418,48.7216,48.7856,625810.0
2021-08-03 10:00:00,53.32,53.46,53.27,53.31,367334.0,48.7765,48.9046,48.7308,48.7673,367334.0
2021-08-03 10:10:00,53.31,53.61,53.3,53.61,433792.0,48.7673,49.0418,48.7582,49.0418,433792.0
2021-08-03 10:20:00,53.61,53.76,53.6,53.74,316502.0,49.0418,49.179,49.0326,49.1607,316502.0
2021-08-03 10:30:00,53.74,53.77,53.56,53.66,303734.0,49.1607,49.1881,48.996,49.0875,303734.0
2021-08-03 10:40:00,53.64,53.8,53.58,53.78,245132.0,49.0692,49.2156,49.0143,49.1973,245132.0
2021-08-03 10:50:00,53.78,53.81,53.64,53.66,362471.0,49.1973,49.2247,49.0692,49.0875,362471.0
2021-08-03 11:00:00,53.66,53.78,53.64,53.7,263816.0,49.0875,49.1973,49.0692,49.1241,263816.0
2021-08-03 11:10:00,53.69,53.77,53.63,53.68,287837.0,49.115,49.1881,49.0601,49.1058,287837.0
2021-08-03 11:20:00,53.68,53.78,53.62,53.78,228368.0,49.1058,49.1973,49.0509,49.1973,228368.0
2021-08-03 11:30:00,53.78,53.89,53.76,53.88,236183.0,49.1973,49.2979,49.179,49.2888,236183.0
2021-08-03 11:40:00,53.88,54.11,53.86,54.07,496666.0,49.2888,49.4992,49.2705,49.4626,496666.0
2021-08-03 11:50:00,54.08,54.13,54.02,54.03,280802.0,49.4717,49.5175,49.4168,49.426,280802.0
2021-08-03 12:00:00,54.03,54.08,54.0,54.07,235909.0,49.426,49.4717,49.3985,49.4626,235909.0
2021-08-03 12:10:00,54.07,54.07,53.97,53.97,156824.0,49.4626,49.4626,49.3711,49.3711,156824.0
2021-08-03 12:20:00,53.98,54.01,53.95,53.98,103574.0,49.3803,49.4077,49.3528,49.3803,103574.0
2021-08-03 12:30:00,53.97,54.04,53.95,54.01,175535.0,49.3711,49.4351,49.3528,49.4077,175535.0
2021-08-03 12:40:00,54.0,54.01,53.9,53.92,278927.0,49.3985,49.4077,49.3071,49.3254,278927.0
2021-08-03 12:50:00,53.93,54.03,53.88,54.03,173832.0,49.3345,49.426,49.2888,49.426,173832.0
2021-08-03 13:00:00,54.03,54.13,54.02,54.08,238221.0,49.426,49.5175,49.4168,49.4717,238221.0
2021-08-03 13:10:00,54.08,54.13,54.02,54.02,166826.0,49.4717,49.5175,49.4168,49.4168,166826.0
2021-08-03 13:20:00,54.03,54.05,54.0,54.05,135863.0,49.426,49.4443,49.3985,49.4443,135863.0
2021-08-03 13:30:00,54.05,54.08,54.02,54.08,188627.0,49.4443,49.4717,49.4168,49.4717,188627.0
2021-08-03 13:40:00,54.08,54.09,54.0,54.03,207532.0,49.4717,49.4809,49.3985,49.426,207532.0
2021-08-03 13:50:00,54.03,54.11,53.99,54.08,187988.0,49.426,49.4992,49.3894,49.4717,187988.0
2021-08-03 14:00:00,54.08,54.14,54.0,54.12,199417.0,49.4717,49.5266,49.3985,49.5083,199417.0
2021-08-03 14:10:00,54.11,54.16,54.08,54.1,179142.0,49.4992,49.5449,49.4717,49.49,179142.0
2021-08-03 14:20:00,54.1,54.1,54.02,54.1,223319.0,49.49,49.49,49.4168,49.49,223319.0
2021-08-03 14:30:00,54.09,54.1,54.0,54.02,156417.0,49.4809,49.49,49.3985,49.4168,156417.0
2021-08-03 14:40:00,54.02,54.1,54.0,54.04,202488.0,49.4168,49.49,49.3985,49.4351,202488.0
2021-08-03 14:50:00,54.04,54.09,53.99,53.99,191077.0,49.4351,49.4809,49.3894,49.3894,191077.0
2021-08-03 15:00:00,54.0,54.02,53.94,53.98,255238.0,49.3985,49.4168,49.3437,49.3803,255238.0
2021-08-03 15:10:00,53.98,54.01,53.94,54.0,210546.0,49.3803,49.4077,49.3437,49.3985,210546.0
2021-08-03 15:20:00,54.0,54.02,53.94,54.02,231686.0,49.3985,49.4168,49.3437,49.4168,231686.0
2021-08-03 15:30:00,54.01,54.07,54.0,54.0,255866.0,49.4077,49.4626,49.3985,49.3985,255866.0
2021-08-03 15:40:00,54.01,54.02,53.93,53.97,263990.0,49.4077,49.4168,49.3345,49.3711,263990.0
2021-08-03 15:50:00,53.97,54.1,53.94,54.06,889639.0,49.3711,49.49,49.3437,49.4534,889639.0
2021-08-04 09:30:00,54.25,54.44,53.87,53.94,911702.0,49.6272,49.8011,49.2796,49.3437,911702.0
2021-08-04 09:40:00,53.94,54.0,53.77,53.88,446314.0,49.3437,49.3985,49.1881,49.2888,446314.0
2021-08-04 09:50:00,53.88,53.93,53.75,53.91,413101.0,49.2888,49.3345,49.1699,49.3162,413101.0
2021-08-04 10:00:00,53.91,53.93,53.74,53.9,340700.0,49.3162,49.3345,49.1607,49.3071,340700.0
2021-08-04 10:10:00,53.91,53.94,53.76,53.77,374118.0,49.3162,49.3437,49.179,49.1881,374118.0
2021-08-04 10:20:00,53.77,53.86,53.7,53.86,453635.0,49.1881,49.2705,49.1241,49.2705,453635.0
2021-08-04 10:30:00,53.85,53.98,53.76,53.96,373991.0,49.2613,49.3803,49.179,49.362,373991.0
2021-08-04 10:40:00,53.96,54.06,53.93,54.01,431703.0,49.362,49.4534,49.3345,49.4077,431703.0
2021-08-04 10:50:00,54.0,54.07,53.96,54.01,412365.0,49.3985,49.4626,49.362,49.4077,412365.0
2021-08-04 11:00:00,54.0,54.06,53.95,54.02,314971.0,49.3985,49.4534,49.3528,49.4168,314971.0
2021-08-04 11:10:00,54.02,54.02,53.93,53.98,194804.0,49.4168,49.4168,49.3345,49.3803,194804.0
2021-08-04 11:20:00,53.97,53.98,53.84,53.94,234647.0,49.3711,49.3803,49.2522,49.3437,234647.0
2021-08-04 11:30:00,53.95,53.98,53.86,53.88,265138.0,49.3528,49.3803,49.2705,49.2888,265138.0
2021-08-04 11:40:00,53.88,53.9,53.8,53.87,281401.0,49.2888,49.3071,49.2156,49.2796,281401.0
2021-08-04 11:50:00,53.87,53.9,53.83,53.87,223470.0,49.2796,49.3071,49.243,49.2796,223470.0
2021-08-04 12:00:00,53.87,53.87,53.78,53.82,226942.0,49.2796,49.2796,49.1973,49.2339,226942.0
2021-08-04 12:10:00,53.81,53.86,53.77,53.83,235844.0,49.2247,49.2705,49.1881,49.243,235844.0
2021-08-04 12:20:00,53.83,53.83,53.74,53.79,396048.0,49.243,49.243,49.1607,49.2064,396048.0
2021-08-04 12:30:00,53.8,53.92,53.79,53.91,207438.0,49.2156,49.3254,49.2064,49.3162,207438.0
2021-08-04 12:40:00,53.91,53.92,53.81,53.84,193416.0,49.3162,49.3254,49.2247,49.2522,193416.0
2021-08-04 12:50:00,53.84,53.9,53.82,53.9,134651.0,49.2522,49.3071,49.2339,49.3071,134651.0
2021-08-04 13:00:00,53.9,53.98,53.88,53.96,220018.0,49.3071,49.3803,49.2888,49.362,220018.0
2021-08-04 13:10:00,53.96,53.99,53.92,53.97,158026.0,49.362,49.3894,49.3254,49.3711,158026.0
2021-08-04 13:20:00,53.97,54.0,53.89,53.9,163144.0,49.3711,49.3985,49.2979,49.3071,163144.0
2021-08-04 13:30:00,53.9,53.9,53.79,53.85,304545.0,49.3071,49.3071,49.2064,49.2613,304545.0
2021-08-04 13:40:00,53.86,53.92,53.84,53.9,209714.0,49.2705,49.3254,49.2522,49.3071,209714.0
2021-08-04 13:50:00,53.91,54.0,53.86,53.98,265397.0,49.3162,49.3985,49.2705,49.3803,265397.0
2021-08-04 14:00:00,53.98,53.99,53.9,53.96,218439.0,49.3803,49.3894,49.3071,49.362,218439.0
2021-08-04 14:10:00,53.96,54.03,53.95,54.02,215734.0,49.362,49.426,49.3528,49.4168,215734.0
2021-08-04 14:20:00,54.02,54.04,53.96,53.97,179660.0,49.4168,49.4351,49.362,49.3711,179660.0
2021-08-04 14:30:00,53.97,54.06,53.95,54.05,195031.0,49.3711,49.4534,49.3528,49.4443,195031.0
2021-08-04 14:40:00,54.04,54.04,53.91,53.94,233593.0,49.4351,49.4351,49.3162,49.3437,233593.0
2021-08-04 14:50:00,53.94,53.97,53.9,53.94,203053.0,49.3437,49.3711,49.3071,49.3437,203053.0
2021-08-04 15:00:00,53.94,53.97,53.9,53.91,172625.0,49.3437,49.3711,49.3071,49.3162,172625.0
2021-08-04 15:10:00,53.91,53.93,53.87,53.91,195859.0,49.3162,49.3345,49.2796,49.3162,195859.0
2021-08-04 15:20:00,53.91,53.98,53.9,53.94,185864.0,49.3162,49.3803,49.3071,49.3437,185864.0
2021-08-04 15:30:00,53.95,53.97,53.83,53.92,796491.0,49.3528,49.3711,49.243,49.3254,796491.0
2021-08-04 15:40:00,53.91,54.06,53.9,54.03,332412.0,49.3162,49.4534,49.3071,49.426,332412.0
2021-08-04 15:50:00,54.04,54.06,53.88,53.89,1079526.0,49.4351,49.4534,49.2888,49.2979,1079526.0
2021-08-05 09:30:00,53.98,53.99,53.58,53.8,870652.0,49.6987,49.7079,49.3304,49.5329,870652.0
2021-08-05 09:40:00,53.8,53.95,53.7,53.93,578746.0,49.5329,49.6711,49.4409,49.6526,578746.0
2021-08-05 09:50:00,53.94,54.02,53.79,53.93,766259.0,49.6618,49.7355,49.5237,49.6526,766259.0
2021-08-05 10:00:00,53.94,53.97,53.82,53.85,357819.0,49.6618,49.6895,49.5514,49.579,357819.0
2021-08-05 10:10:00,53.85,53.86,53.72,53.78,274390.0,49.579,49.5882,49.4593,49.5145,274390.0
2021-08-05 10:20:00,53.77,53.83,53.68,53.8,529982.0,49.5053,49.5606,49.4225,49.5329,529982.0
2021-08-05 10:30:00,53.8,53.9,53.71,53.84,416474.0,49.5329,49.625,49.4501,49.5698,416474.0
2021-08-05 10:40:00,53.84,53.88,53.77,53.83,399760.0,49.5698,49.6066,49.5053,49.5606,399760.0
2021-08-05 10:50:00,53.82,53.86,53.78,53.82,300567.0,49.5514,49.5882,49.5145,49.5514,300567.0
2021-08-05 11:00:00,53.82,53.98,53.82,53.93,289238.0,49.5514,49.6987,49.5514,49.6526,289238.0
2021-08-05 11:10:00,53.94,54.0,53.92,53.94,279683.0,49.6618,49.7171,49.6434,49.6618,279683.0
2021-08-05 11:20:00,53.94,53.98,53.91,53.95,241960.0,49.6618,49.6987,49.6342,49.6711,241960.0
2021-08-05 11:30:00,53.95,54.02,53.89,53.94,250864.0,49.6711,49.7355,49.6158,49.6618,250864.0
2021-08-05 11:40:00,53.94,53.95,53.85,53.89,228999.0,49.6618,49.6711,49.579,49.6158,228999.0
2021-08-05 11:50:00,53.89,53.98,53.89,53.97,243693.0,49.6158,49.6987,49.6158,49.6895,243693.0
2021-08-05 12:00:00,53.97,53.98,53.9,53.96,204342.0,49.6895,49.6987,49.625,49.6803,204342.0
2021-08-05 12:10:00,53.96,53.97,53.88,53.94,345625.0,49.6803,49.6895,49.6066,49.6618,345625.0
2021-08-05 12:20:00,53.94,53.95,53.89,53.89,124477.0,49.6618,49.6711,49.6158,49.6158,124477.0
2021-08-05 12:30:00,53.9,53.93,53.89,53.9,119251.0,49.625,49.6526,49.6158,49.625,119251.0
2021-08-05 12:40:00,53.89,53.94,53.86,53.94,192347.0,49.6158,49.6618,49.5882,49.6618,192347.0
2021-08-05 12:50:00,53.94,53.95,53.87,53.87,138621.0,49.6618,49.6711,49.5974,49.5974,138621.0
2021-08-05 13:00:00,53.87,53.88,53.81,53.87,205343.0,49.5974,49.6066,49.5422,49.5974,205343.0
2021-08-05 13:10:00,53.86,53.86,53.74,53.81,188497.0,49.5882,49.5882,49.4777,49.5422,188497.0
2021-08-05 13:20:00,53.82,53.86,53.79,53.81,123561.0,49.5514,49.5882,49.5237,49.5422,123561.0
2021-08-05 13:30:00,53.81,53.82,53.74,53.79,167097.0,49.5422,49.5514,49.4777,49.5237,167097.0
2021-08-05 13:40:00,53.8,53.8,53.76,53.78,120165.0,49.5329,49.5329,49.4961,49.5145,120165.0
2021-08-05 13:50:00,53.77,53.83,53.75,53.82,108953.0,49.5053,49.5606,49.4869,49.5514,108953.0
2021-08-05 14:00:00,53.82,53.83,53.76,53.82,189646.0,49.5514,49.5606,49.4961,49.5514,189646.0
2021-08-05 14:10:00,53.82,53.84,53.78,53.8,92690.0,49.5514,49.5698,49.5145,49.5329,92690.0
2021-08-05 14:20:00,53.81,53.84,53.75,53.84,126889.0,49.5422,49.5698,49.4869,49.5698,126889.0
2021-08-05 14:30:00,53.83,53.87,53.82,53.85,157587.0,49.5606,49.5974,49.5514,49.579,157587.0
2021-08-05 14:40:00,53.85,53.88,53.79,53.82,144852.0,49.579,49.6066,49.5237,49.5514,144852.0
2021-08-05 14:50:00,53.82,53.85,53.8,53.82,123835.0,49.5514,49.579,49.5329,49.5514,123835.0
2021-08-05 15:00:00,53.81,53.84,53.8,53.8,78251.0,49.5422,49.5698,49.5329,49.5329,78251.0
2021-08-05 15:10:00,53.8,53.82,53.78,53.79,105907.0,49.5329,49.5514,49.5145,49.5237,105907.0
2021-08-05 15:20:00,53.8,53.82,53.76,53.8,127429.0,49.5329,49.5514,49.4961,49.5329,127429.0
2021-08-05 15:30:00,53.8,53.81,53.7,53.74,271156.0,49.5329,49.5422,49.4409,49.4777,271156.0
2021-08-05 15:40:00,53.73,53.76,53.7,53.73,299201.0,49.4685,49.4961,49.4409,49.4685,299201.0
2021-08-05 15:50:00,53.73,53.93,53.72,53.9,1047359.0,49.4685,49.6526,49.4593,49.625,1047359.0
2021-08-06 09:30:00,53.84,54.06,53.76,53.84,968681.0,49.5698,49.7723,49.4961,49.5698,968681.0
2021-08-06 09:40:00,53.84,53.93,53.76,53.8,630429.0,49.5698,49.6526,49.4961,49.5329,630429.0
2021-08-06 09:50:00,53.8,53.88,53.73,53.82,410799.0,49.5329,49.6066,49.4685,49.5514,410799.0
2021-08-06 10:00:00,53.83,53.94,53.78,53.91,377001.0,49.5606,49.6618,49.5145,49.6342,377001.0
2021-08-06 10:10:00,53.91,53.97,53.83,53.97,363584.0,49.6342,49.6895,49.5606,49.6895,363584.0
2021-08-06 10:20:00,53.96,54.07,53.93,54.05,385672.0,49.6803,49.7815,49.6526,49.7631,385672.0
2021-08-06 10:30:00,54.05,54.08,53.95,53.99,354637.0,49.7631,49.7907,49.6711,49.7079,354637.0
2021-08-06 10:40:00,53.99,54.02,53.93,53.98,521424.0,49.7079,49.7355,49.6526,49.6987,521424.0
2021-08-06 10:50:00,53.98,54.08,53.93,54.05,303983.0,49.6987,49.7907,49.6526,49.7631,303983.0
2021-08-06 11:00:00,54.04,54.11,54.0,54.04,429731.0,49.7539,49.8184,49.7171,49.7539,429731.0
2021-08-06 11:10:00,54.04,54.12,53.95,54.1,370208.0,49.7539,49.8276,49.6711,49.8092,370208.0
2021-08-06 11:20:00,54.1,54.13,54.01,54.05,311157.0,49.8092,49.8368,49.7263,49.7631,311157.0
2021-08-06 11:30:00,54.05,54.07,53.96,54.01,221697.0,49.7631,49.7815,49.6803,49.7263,221697.0
2021-08-06 11:40:00,54.01,54.01,53.91,53.93,249399.0,49.7263,49.7263,49.6342,49.6526,249399.0
2021-08-06 11:50:00,53.93,54.04,53.93,54.04,115486.0,49.6526,49.7539,49.6526,49.7539,115486.0
2021-08-06 12:00:00,54.04,54.06,53.96,53.97,159452.0,49.7539,49.7723,49.6803,49.6895,159452.0
2021-08-06 12:10:00,53.97,54.02,53.96,54.0,182835.0,49.6895,49.7355,49.6803,49.7171,182835.0
2021-08-06 12:20:00,54.0,54.03,53.98,53.98,139429.0,49.7171,49.7447,49.6987,49.6987,139429.0
2021-08-06 12:30:00,53.97,54.02,53.96,53.98,119896.0,49.6895,49.7355,49.6803,49.6987,119896.0
2021-08-06 12:40:00,53.98,53.99,53.94,53.96,142706.0,49.6987,49.7079,49.6618,49.6803,142706.0
2021-08-06 12:50:00,53.95,54.07,53.94,54.05,160997.0,49.6711,49.7815,49.6618,49.7631,160997.0
2021-08-06 13:00:00,54.05,54.09,54.02,54.03,164012.0,49.7631,49.7999,49.7355,49.7447,164012.0
2021-08-06 13:10:00,54.03,54.07,54.01,54.03,123167.0,49.7447,49.7815,49.7263,49.7447,123167.0
2021-08-06 13:20:00,54.03,54.04,53.93,53.96,179662.0,49.7447,49.7539,49.6526,49.6803,179662.0
2021-08-06 13:30:00,53.96,53.98,53.92,53.92,129450.0,49.6803,49.6987,49.6434,49.6434,129450.0
2021-08-06 13:40:00,53.93,53.96,53.91,53.91,125695.0,49.6526,49.6803,49.6342,49.6342,125695.0
2021-08-06 13:50:00,53.91,53.93,53.87,53.91,187083.0,49.6342,49.6526,49.5974,49.6342,187083.0
2021-08-06 14:00:00,53.91,53.97,53.91,53.94,130135.0,49.6342,49.6895,49.6342,49.6618,130135.0
2021-08-06 14:10:00,53.94,53.95,53.91,53.95,83074.0,49.6618,49.6711,49.6342,49.6711,83074.0
2021-08-06 14:20:00,53.95,53.95,53.89,53.92,112489.0,49.6711,49.6711,49.6158,49.6434,112489.0
2021-08-06 14:30:00,53.92,53.93,53.88,53.9,111053.0,49.6434,49.6526,49.6066,49.625,111053.0
2021-08-06 14:40:00,53.91,53.93,53.89,53.92,120920.0,49.6342,49.6526,49.6158,49.6434,120920.0
2021-08-06 14:50:00,53.91,53.92,53.87,53.89,115444.0,49.6342,49.6434,49.5974,49.6158,115444.0
2021-08-06 15:00:00,53.89,53.92,53.86,53.91,120380.0,49.6158,49.6434,49.5882,49.6342,120380.0
2021-08-06 15:10:00,53.92,53.97,53.9,53.96,102608.0,49.6434,49.6895,49.625,49.6803,102608.0
2021-08-06 15:20:00,53.96,53.97,53.92,53.94,172139.0,49.6803,49.6895,49.6434,49.6618,172139.0
2021-08-06 15:30:00,53.94,53.98,53.93,53.97,236974.0,49.6618,49.6987,49.6526,49.6895,236974.0
2021-08-06 15:40:00,53.97,54.03,53.95,53.95,459425.0,49.6895,49.7447,49.6711,49.6711,459425.0
2021-08-06 15:50:00,53.94,54.07,53.91,53.92,2058768.0,49.6618,49.7815,49.6342,49.6434,2058768.0
2021-08-09 09:30:00,54.08,54.3,54.0,54.01,854621.0,49.7907,49.9933,49.7171,49.7263,854621.0
2021-08-09 09:40:00,54.02,54.02,53.83,53.87,382222.0,49.7355,49.7355,49.5606,49.5974,382222.0
2021-08-09 09:50:00,53.88,54.09,53.83,54.05,470665.0,49.6066,49.7999,49.5606,49.7631,470665.0
2021-08-09 10:00:00,54.04,54.05,53.86,53.89,340009.0,49.7539,49.7631,49.5882,49.6158,340009.0
2021-08-09 10:10:00,53.88,54.03,53.86,53.98,389490.0,49.6066,49.7447,49.5882,49.6987,389490.0
2021-08-09 10:20:00,53.98,54.14,53.97,54.05,348570.0,49.6987,49.846,49.6895,49.7631,348570.0
2021-08-09 10:30:00,54.05,54.11,54.02,54.03,298478.0,49.7631,49.8184,49.7355,49.7447,298478.0
2021-08-09 10:40:00,54.03,54.09,54.0,54.01,354872.0,49.7447,49.7999,49.7171,49.7263,354872.0
2021-08-09 10:50:00,54.01,54.09,53.98,54.02,418899.0,49.7263,49.7999,49.6987,49.7355,418899.0
2021-08-09 11:00:00,54.02,54.14,54.01,54.11,352235.0,49.7355,49.846,49.7263,49.8184,352235.0
2021-08-09 11:10:00,54.12,54.21,54.11,54.2,459194.0,49.8276,49.9104,49.8184,49.9012,459194.0
2021-08-09 11:20:00,54.19,54.23,54.1,54.19,285011.0,49.892,49.9288,49.8092,49.892,285011.0
2021-08-09 11:30:00,54.19,54.21,54.09,54.1,337736.0,49.892,49.9104,49.7999,49.8092,337736.0
2021-08-09 11:40:00,54.11,54.23,54.1,54.2,218090.0,49.8184,49.9288,49.8092,49.9012,218090.0
2021-08-09 11:50:00,54.2,54.37,54.18,54.37,315857.0,49.9012,50.0577,49.8828,50.0577,315857.0
2021-08-09 12:00:00,54.36,54.41,54.3,54.3,375698.0,50.0485,50.0946,49.9933,49.9933,375698.0
2021-08-09 12:10:00,54.31,54.35,54.29,54.3,294830.0,50.0025,50.0393,49.9841,49.9933,294830.0
2021-08-09 12:20:00,54.3,54.31,54.21,54.23,242028.0,49.9933,50.0025,49.9104,49.9288,242028.0
2021-08-09 12:30:00,54.23,54.27,54.2,54.23,189855.0,49.9288,49.9657,49.9012,49.9288,189855.0
2021-08-09 12:40:00,54.22,54.24,54.12,54.13,261893.0,49.9196,49.9381,49.8276,49.8368,261893.0
2021-08-09 12:50:00,54.13,54.18,54.11,54.17,191643.0,49.8368,49.8828,49.8184,49.8736,191643.0
2021-08-09 13:00:00,54.17,54.18,54.1,54.15,198376.0,49.8736,49.8828,49.8092,49.8552,198376.0
2021-08-09 13:10:00,54.15,54.17,54.07,54.08,200464.0,49.8552,49.8736,49.7815,49.7907,200464.0
2021-08-09 13:20:00,54.09,54.09,54.04,54.05,150488.0,49.7999,49.7999,49.7539,49.7631,150488.0
2021-08-09 13:30:00,54.05,54.13,54.02,54.13,219510.0,49.7631,49.8368,49.7355,49.8368,219510.0
2021-08-09 13:40:00,54.12,54.16,54.08,54.08,204246.0,49.8276,49.8644,49.7907,49.7907,204246.0
2021-08-09 13:50:00,54.08,54.09,54.02,54.09,211662.0,49.7907,49.7999,49.7355,49.7999,211662.0
2021-08-09 14:00:00,54.09,54.11,54.03,54.05,140567.0,49.7999,49.8184,49.7447,49.7631,140567.0
2021-08-09 14:10:00,54.05,54.08,54.02,54.04,156461.0,49.7631,49.7907,49.7355,49.7539,156461.0
2021-08-09 14:20:00,54.03,54.17,54.0,54.16,371341.0,49.7447,49.8736,49.7171,49.8644,371341.0
2021-08-09 14:30:00,54.16,54.18,54.07,54.1,218990.0,49.8644,49.8828,49.7815,49.8092,218990.0
2021-08-09 14:40:00,54.1,54.11,54.02,54.08,179570.0,49.8092,49.8184,49.7355,49.7907,179570.0
2021-08-09 14:50:00,54.07,54.11,54.07,54.1,77330.0,49.7815,49.8184,49.7815,49.8092,77330.0
2021-08-09 15:00:00,54.1,54.12,54.07,54.08,106342.0,49.8092,49.8276,49.7815,49.7907,106342.0
2021-08-09 15:10:00,54.08,54.09,54.05,54.08,111167.0,49.7907,49.7999,49.7631,49.7907,111167.0
2021-08-09 15:20:00,54.07,54.11,54.07,54.11,113332.0,49.7815,49.8184,49.7815,49.8184,113332.0
2021-08-09 15:30:00,54.11,54.14,54.09,54.13,141111.0,49.8184,49.846,49.7999,49.8368,141111.0
2021-08-09 15:40:00,54.12,54.13,54.05,54.09,246456.0,49.8276,49.8368,49.7631,49.7999,246456.0
2021-08-09 15:50:00,54.08,54.13,54.03,54.04,821447.0,49.7907,49.8368,49.7447,49.7539,821447.0
2021-08-10 09:30:00,54.24,54.39,54.01,54.26,978248.0,49.9381,50.0762,49.7263,49.9565,978248.0
2021-08-10 09:40:00,54.26,54.27,54.03,54.04,626851.0,49.9565,49.9657,49.7447,49.7539,626851.0
2021-08-10 09:50:00,54.04,54.17,54.03,54.09,375765.0,49.7539,49.8736,49.7447,49.7999,375765.0
2021-08-10 10:00:00,54.1,54.12,53.92,53.96,429178.0,49.8092,49.8276,49.6434,49.6803,429178.0
2021-08-10 10:10:00,53.96,53.99,53.88,53.89,372344.0,49.6803,49.7079,49.6066,49.6158,372344.0
2021-08-10 10:20:00,53.89,53.94,53.79,53.82,306310.0,49.6158,49.6618,49.5237,49.5514,306310.0
2021-08-10 10:30:00,53.82,53.83,53.65,53.68,435971.0,49.5514,49.5606,49.3948,49.4225,435971.0
2021-08-10 10:40:00,53.68,53.77,53.51,53.74,485623.0,49.4225,49.5053,49.266,49.4777,485623.0
2021-08-10 10:50:00,53.73,53.78,53.65,53.73,371880.0,49.4685,49.5145,49.3948,49.4685,371880.0
2021-08-10 11:00:00,53.73,53.75,53.64,53.72,290679.0,49.4685,49.4869,49.3856,49.4593,290679.0
2021-08-10 11:10:00,53.71,53.78,53.63,53.66,322439.0,49.4501,49.5145,49.3764,49.4041,322439.0
2021-08-10 11:20:00,53.66,53.79,53.65,53.7,315189.0,49.4041,49.5237,49.3948,49.4409,315189.0
2021-08-10 11:30:00,53.7,53.71,53.62,53.65,491734.0,49.4409,49.4501,49.3672,49.3948,491734.0
2021-08-10 11:40:00,53.66,53.68,53.57,53.58,433901.0,49.4041,49.4225,49.3212,49.3304,433901.0
2021-08-10 11:50:00,53.58,53.68,53.56,53.6,322314.0,49.3304,49.4225,49.312,49.3488,322314.0
2021-08-10 12:00:00,53.6,53.74,53.59,53.68,272283.0,49.3488,49.4777,49.3396,49.4225,272283.0
2021-08-10 12:10:00,53.69,53.84,53.66,53.81,411243.0,49.4317,49.5698,49.4041,49.5422,411243.0
2021-08-10 12:20:00,53.81,53.87,53.76,53.77,237610.0,49.5422,49.5974,49.4961,49.5053,237610.0
2021-08-10 12:30:00,53.76,53.82,53.74,53.77,287902.0,49.4961,49.5514,49.4777,49.5053,287902.0
2021-08-10 12:40:00,53.76,53.82,53.72,53.82,264377.0,49.4961,49.5514,49.4593,49.5514,264377.0
2021-08-10 12:50:00,53.82,53.83,53.77,53.77,108937.0,49.5514,49.5606,49.5053,49.5053,108937.0
2021-08-10 13:00:00,53.78,53.89,53.77,53.87,300911.0,49.5145,49.6158,49.5053,49.5974,300911.0
2021-08-10 13:10:00,53.87,53.92,53.85,53.91,145340.0,49.5974,49.6434,49.579,49.6342,145340.0
2021-08-10 13:20:00,53.91,53.91,53.85,53.88,149023.0,49.6342,49.6342,49.579,49.6066,149023.0
2021-08-10 13:30:00,53.89,53.92,53.85,53.89,148950.0,49.6158,49.6434,49.579,49.6158,148950.0
2021-08-10 13:40:00,53.89,53.89,53.8,53.88,316890.0,49.6158,49.6158,49.5329,49.6066,316890.0
2021-08-10 13:50:00,53.87,53.94,53.84,53.94,115752.0,49.5974,49.6618,49.5698,49.6618,115752.0
2021-08-10 14:00:00,53.94,53.99,53.9,53.92,211208.0,49.6618,49.7079,49.625,49.6434,211208.0
2021-08-10 14:10:00,53.92,53.92,53.83,53.87,128088.0,49.6434,49.6434,49.5606,49.5974,128088.0
2021-08-10 14:20:00,53.87,53.96,53.86,53.95,85237.0,49.5974,49.6803,49.5882,49.6711,85237.0
2021-08-10 14:30:00,53.95,54.05,53.94,54.05,231686.0,49.6711,49.7631,49.6618,49.7631,231686.0
2021-08-10 14:40:00,54.05,54.05,53.99,54.04,189084.0,49.7631,49.7631,49.7079,49.7539,189084.0
2021-08-10 14:50:00,54.03,54.04,53.99,54.03,80843.0,49.7447,49.7539,49.7079,49.7447,80843.0
2021-08-10 15:00:00,54.04,54.08,54.01,54.05,144564.0,49.7539,49.7907,49.7263,49.7631,144564.0
2021-08-10 15:10:00,54.05,54.07,54.01,54.03,145725.0,49.7631,49.7815,49.7263,49.7447,145725.0
2021-08-10 15:20:00,54.03,54.04,54.0,54.02,129874.0,49.7447,49.7539,49.7171,49.7355,129874.0
2021-08-10 15:30:00,54.02,54.02,53.93,53.94,226535.0,49.7355,49.7355,49.6526,49.6618,226535.0
2021-08-10 15:40:00,53.94,53.98,53.93,53.96,242757.0,49.6618,49.6987,49.6526,49.6803,242757.0
2021-08-10 15:50:00,53.95,53.96,53.87,53.94,1001412.0,49.6711,49.6803,49.5974,49.6618,1001412.0
2021-08-11 09:30:00,54.26,54.36,54.0,54.03,811525.0,49.9565,50.0485,49.7171,49.7447,811525.0
2021-08-11 09:40:00,54.03,54.09,53.9,54.01,324400.0,49.7447,49.7999,49.625,49.7263,324400.0
2021-08-11 09:50:00,54.01,54.04,53.93,53.99,323197.0,49.7263,49.7539,49.6526,49.7079,323197.0
2021-08-11 10:00:00,53.99,54.11,53.99,54.07,417827.0,49.7079,49.8184,49.7079,49.7815,417827.0
2021-08-11 10:10:00,54.06,54.12,54.0,54.02,423041.0,49.7723,49.8276,49.7171,49.7355,423041.0
2021-08-11 10:20:00,54.03,54.04,53.96,53.98,228233.0,49.7447,49.7539,49.6803,49.6987,228233.0
2021-08-11 10:30:00,53.97,54.0,53.84,53.88,268832.0,49.6895,49.7171,49.5698,49.6066,268832.0
2021-08-11 10:40:00,53.87,53.99,53.85,53.98,220963.0,49.5974,49.7079,49.579,49.6987,220963.0
2021-08-11 10:50:00,53.99,54.06,53.93,53.94,259553.0,49.7079,49.7723,49.6526,49.6618,259553.0
2021-08-11 11:00:00,53.93,53.98,53.9,53.95,236859.0,49.6526,49.6987,49.625,49.6711,236859.0
2021-08-11 11:10:00,53.94,53.98,53.86,53.91,268025.0,49.6618,49.6987,49.5882,49.6342,268025.0
2021-08-11 11:20:00,53.91,54.03,53.91,53.98,215034.0,49.6342,49.7447,49.6342,49.6987,215034.0
2021-08-11 11:30:00,53.98,54.09,53.95,54.04,188796.0,49.6987,49.7999,49.6711,49.7539,188796.0
2021-08-11 11:40:00,54.04,54.07,53.94,53.98,264508.0,49.7539,49.7815,49.6618,49.6987,264508.0
2021-08-11 11:50:00,53.98,54.06,53.94,54.05,311454.0,49.6987,49.7723,49.6618,49.7631,311454.0
2021-08-11 12:00:00,54.05,54.17,54.04,54.11,280586.0,49.7631,49.8736,49.7539,49.8184,280586.0
2021-08-11 12:10:00,54.1,54.17,54.09,54.15,175534.0,49.8092,49.8736,49.7999,49.8552,175534.0
2021-08-11 12:20:00,54.16,54.16,54.04,54.06,160056.0,49.8644,49.8644,49.7539,49.7723,160056.0
2021-08-11 12:30:00,54.07,54.12,54.05,54.12,77609.0,49.7815,49.8276,49.7631,49.8276,77609.0
2021-08-11 12:40:00,54.12,54.14,54.1,54.14,115197.0,49.8276,49.846,49.8092,49.846,115197.0
2021-08-11 12:50:00,54.14,54.15,54.1,54.13,193061.0,49.846,49.8552,49.8092,49.8368,193061.0
2021-08-11 13:00:00,54.14,54.24,54.12,54.23,222883.0,49.846,49.9381,49.8276,49.9288,222883.0
2021-08-11 13:10:00,54.23,54.27,54.2,54.23,149751.0,49.9288,49.9657,49.9012,49.9288,149751.0
2021-08-11 13:20:00,54.23,54.26,54.22,54.26,140630.0,49.9288,49.9565,49.9196,49.9565,140630.0
2021-08-11 13:30:00,54.26,54.27,54.17,54.18,234292.0,49.9565,49.9657,49.8736,49.8828,234292.0
2021-08-11 13:40:00,54.18,54.21,54.11,54.13,251994.0,49.8828,49.9104,49.8184,49.8368,251994.0
2021-08-11 13:50:00,54.12,54.19,54.11,54.15,151051.0,49.8276,49.892,49.8184,49.8552,151051.0
2021-08-11 14:00:00,54.15,54.24,54.11,54.21,186254.0,49.8552,49.9381,49.8184,49.9104,186254.0
2021-08-11 14:10:00,54.21,54.25,54.19,54.21,159702.0,49.9104,49.9473,49.892,49.9104,159702.0
2021-08-11 14:20:00,54.21,54.22,54.15,54.17,169998.0,49.9104,49.9196,49.8552,49.8736,169998.0
2021-08-11 14:30:00,54.18,54.22,54.17,54.22,115819.0,49.8828,49.9196,49.8736,49.9196,115819.0
2021-08-11 14:40:00,54.22,54.25,54.18,54.22,175921.0,49.9196,49.9473,49.8828,49.9196,175921.0
2021-08-11 14:50:00,54.21,54.28,54.2,54.26,151805.0,49.9104,49.9749,49.9012,49.9565,151805.0
2021-08-11 15:00:00,54.27,54.28,54.24,54.28,159898.0,49.9657,49.9749,49.9381,49.9749,159898.0
2021-08-11 15:10:00,54.28,54.3,54.27,54.28,205954.0,49.9749,49.9933,49.9657,49.9749,205954.0
2021-08-11 15:20:00,54.28,54.33,54.26,54.3,163745.0,49.9749,50.0209,49.9565,49.9933,163745.0
2021-08-11 15:30:00,54.3,54.34,54.26,54.26,278427.0,49.9933,50.0301,49.9565,49.9565,278427.0
2021-08-11 15:40:00,54.27,54.31,54.25,54.3,373517.0,49.9657,50.0025,49.9473,49.9933,373517.0
2021-08-11 15:50:00,54.29,54.29,54.11,54.13,1876877.0,49.9841,49.9841,49.8184,49.8368,1876877.0
2021-08-12 09:30:00,54.17,54.18,53.48,53.56,1104200.0,49.8736,49.8828,49.2383,49.312,1104200.0
2021-08-12 09:40:00,53.56,53.56,53.33,53.48,743848.0,49.312,49.312,49.1002,49.2383,743848.0
2021-08-12 09:50:00,53.48,53.5,53.29,53.37,684830.0,49.2383,49.2567,49.0634,49.1371,684830.0
2021-08-12 10:00:00,53.36,53.36,53.25,53.35,341154.0,49.1278,49.1278,49.0266,49.1186,341154.0
2021-08-12 10:10:00,53.35,53.45,53.32,53.41,565443.0,49.1186,49.2107,49.091,49.1739,565443.0
2021-08-12 10:20:00,53.41,53.49,53.37,53.46,400777.0,49.1739,49.2475,49.1371,49.2199,400777.0
2021-08-12 10:30:00,53.47,53.49,53.39,53.44,336553.0,49.2291,49.2475,49.1555,49.2015,336553.0
2021-08-12 10:40:00,53.45,53.48,53.35,53.48,351375.0,49.2107,49.2383,49.1186,49.2383,351375.0
2021-08-12 10:50:00,53.47,53.55,53.45,53.54,258995.0,49.2291,49.3028,49.2107,49.2936,258995.0
2021-08-12 11:00:00,53.53,53.53,53.41,53.43,237356.0,49.2844,49.2844,49.1739,49.1923,237356.0
2021-08-12 11:10:00,53.43,53.54,53.39,53.54,247276.0,49.1923,49.2936,49.1555,49.2936,247276.0
2021-08-12 11:20:00,53.54,53.62,53.53,53.56,348661.0,49.2936,49.3672,49.2844,49.312,348661.0
2021-08-12 11:30:00,53.56,53.66,53.52,53.65,319803.0,49.312,49.4041,49.2752,49.3948,319803.0
2021-08-12 11:40:00,53.64,53.68,53.61,53.65,252487.0,49.3856,49.4225,49.358,49.3948,252487.0
2021-08-12 11:50:00,53.66,53.7,53.6,53.63,261356.0,49.4041,49.4409,49.3488,49.3764,261356.0
2021-08-12 12:00:00,53.63,53.63,53.56,53.57,290136.0,49.3764,49.3764,49.312,49.3212,290136.0
2021-08-12 12:10:00,53.57,53.62,53.52,53.55,185241.0,49.3212,49.3672,49.2752,49.3028,185241.0
2021-08-12 12:20:00,53.55,53.58,53.52,53.54,188251.0,49.3028,49.3304,49.2752,49.2936,188251.0
2021-08-12 12:30:00,53.54,53.59,53.52,53.56,126245.0,49.2936,49.3396,49.2752,49.312,126245.0
2021-08-12 12:40:00,53.57,53.57,53.51,53.52,97807.0,49.3212,49.3212,49.266,49.2752,97807.0
2021-08-12 12:50:00,53.52,53.55,53.48,53.5,133450.0,49.2752,49.3028,49.2383,49.2567,133450.0
2021-08-12 13:00:00,53.5,53.56,53.47,53.55,144437.0,49.2567,49.312,49.2291,49.3028,144437.0
2021-08-12 13:10:00,53.55,53.6,53.54,53.57,141006.0,49.3028,49.3488,49.2936,49.3212,141006.0
2021-08-12 13:20:00,53.57,53.59,53.51,53.51,159797.0,49.3212,49.3396,49.266,49.266,159797.0
2021-08-12 13:30:00,53.51,53.56,53.49,53.53,206835.0,49.266,49.312,49.2475,49.2844,206835.0
2021-08-12 13:40:00,53.54,53.55,53.47,53.5,129879.0,49.2936,49.3028,49.2291,49.2567,129879.0
2021-08-12 13:50:00,53.5,53.5,53.44,53.46,165645.0,49.2567,49.2567,49.2015,49.2199,165645.0
2021-08-12 14:00:00,53.46,53.49,53.42,53.48,173450.0,49.2199,49.2475,49.1831,49.2383,173450.0
2021-08-12 14:10:00,53.49,53.52,53.48,53.51,76101.0,49.2475,49.2752,49.2383,49.266,76101.0
2021-08-12 14:20:00,53.51,53.55,53.49,53.53,81219.0,49.266,49.3028,49.2475,49.2844,81219.0
2021-08-12 14:30:00,53.53,53.62,53.51,53.6,181677.0,49.2844,49.3672,49.266,49.3488,181677.0
2021-08-12 14:40:00,53.6,53.64,53.59,53.64,162922.0,49.3488,49.3856,49.3396,49.3856,162922.0
2021-08-12 14:50:00,53.64,53.68,53.63,53.67,188509.0,49.3856,49.4225,49.3764,49.4133,188509.0
2021-08-12 15:00:00,53.67,53.71,53.65,53.69,148532.0,49.4133,49.4501,49.3948,49.4317,148532.0
2021-08-12 15:10:00,53.69,53.71,53.63,53.66,173686.0,49.4317,49.4501,49.3764,49.4041,173686.0
2021-08-12 15:20:00,53.67,53.69,53.63,53.68,157517.0,49.4133,49.4317,49.3764,49.4225,157517.0
2021-08-12 15:30:00,53.68,53.7,53.63,53.7,270078.0,49.4225,49.4409,49.3764,49.4409,270078.0
2021-08-12 15:40:00,53.7,53.71,53.56,53.57,538159.0,49.4409,49.4501,49.312,49.3212,538159.0
2021-08-12 15:50:00,53.56,53.69,53.49,53.54,1155268.0,49.312,49.4317,49.2475,49.2936,1155268.0
2021-08-13 09:30:00,53.52,53.56,53.17,53.32,1058131.0,49.2752,49.312,48.9529,49.091,1058131.0
2021-08-13 09:40:00,53.32,53.33,53.15,53.2,692977.0,49.091,49.1002,48.9345,48.9805,692977.0
2021-08-13 09:50:00,53.2,53.22,53.1,53.13,497868.0,48.9805,48.999,48.8885,48.9161,497868.0
2021-08-13 10:00:00,53.13,53.24,53.09,53.22,403694.0,48.9161,49.0174,48.8793,48.999,403694.0
2021-08-13 10:10:00,53.23,53.31,53.18,53.26,381656.0,49.0082,49.0818,48.9621,49.0358,381656.0
2021-08-13 10:20:00,53.26,53.35,53.15,53.15,488553.0,49.0358,49.1186,48.9345,48.9345,488553.0
2021-08-13 10:30:00,53.16,53.21,53.06,53.07,727523.0,48.9437,48.9897,48.8516,48.8608,727523.0
2021-08-13 10:40:00,53.06,53.19,53.05,53.14,498704.0,48.8516,48.9713,48.8424,48.9253,498704.0
2021-08-13 10:50:00,53.14,53.17,53.08,53.15,362469.0,48.9253,48.9529,48.8701,48.9345,362469.0
2021-08-13 11:00:00,53.14,53.23,53.12,53.21,344929.0,48.9253,49.0082,48.9069,48.9897,344929.0
2021-08-13 11:10:00,53.21,53.33,53.18,53.3,519203.0,48.9897,49.1002,48.9621,49.0726,519203.0
2021-08-13 11:20:00,53.3,53.36,53.27,53.36,299948.0,49.0726,49.1278,49.045,49.1278,299948.0
2021-08-13 11:30:00,53.36,53.39,53.32,53.35,216955.0,49.1278,49.1555,49.091,49.1186,216955.0
2021-08-13 11:40:00,53.35,53.38,53.31,53.37,270871.0,49.1186,49.1463,49.0818,49.1371,270871.0
2021-08-13 11:50:00,53.36,53.4,53.35,53.38,216864.0,49.1278,49.1647,49.1186,49.1463,216864.0
2021-08-13 12:00:00,53.38,53.5,53.33,53.45,430739.0,49.1463,49.2567,49.1002,49.2107,430739.0
2021-08-13 12:10:00,53.45,53.46,53.32,53.33,249119.0,49.2107,49.2199,49.091,49.1002,249119.0
2021-08-13 12:20:00,53.33,53.37,53.3,53.32,178023.0,49.1002,49.1371,49.0726,49.091,178023.0
2021-08-13 12:30:00,53.32,53.35,53.28,53.31,169822.0,49.091,49.1186,49.0542,49.0818,169822.0
2021-08-13 12:40:00,53.3,53.38,53.29,53.33,174122.0,49.0726,49.1463,49.0634,49.1002,174122.0
2021-08-13 12:50:00,53.34,53.35,53.31,53.35,108142.0,49.1094,49.1186,49.0818,49.1186,108142.0
2021-08-13 13:00:00,53.34,53.35,53.28,53.3,198856.0,49.1094,49.1186,49.0542,49.0726,198856.0
2021-08-13 13:10:00,53.31,53.37,53.3,53.36,169690.0,49.0818,49.1371,49.0726,49.1278,169690.0
2021-08-13 13:20:00,53.35,53.38,53.32,53.38,161482.0,49.1186,49.1463,49.091,49.1463,161482.0
2021-08-13 13:30:00,53.37,53.43,53.37,53.4,114639.0,49.1371,49.1923,49.1371,49.1647,114639.0
2021-08-13 13:40:00,53.4,53.41,53.36,53.37,140958.0,49.1647,49.1739,49.1278,49.1371,140958.0
2021-08-13 13:50:00,53.38,53.44,53.34,53.43,128768.0,49.1463,49.2015,49.1094,49.1923,128768.0
2021-08-13 14:00:00,53.43,53.45,53.4,53.43,107990.0,49.1923,49.2107,49.1647,49.1923,107990.0
2021-08-13 14:10:00,53.43,53.44,53.39,53.4,98377.0,49.1923,49.2015,49.1555,49.1647,98377.0
2021-08-13 14:20:00,53.4,53.43,53.37,53.43,119684.0,49.1647,49.1923,49.1371,49.1923,119684.0
2021-08-13 14:30:00,53.43,53.44,53.36,53.38,127181.0,49.1923,49.2015,49.1278,49.1463,127181.0
2021-08-13 14:40:00,53.38,53.42,53.35,53.41,141314.0,49.1463,49.1831,49.1186,49.1739,141314.0
2021-08-13 14:50:00,53.41,53.43,53.38,53.4,113717.0,49.1739,49.1923,49.1463,49.1647,113717.0
2021-08-13 15:00:00,53.39,53.41,53.34,53.36,143186.0,49.1555,49.1739,49.1094,49.1278,143186.0
2021-08-13 15:10:00,53.36,53.42,53.35,53.4,173400.0,49.1278,49.1831,49.1186,49.1647,173400.0
2021-08-13 15:20:00,53.4,53.41,53.38,53.41,127229.0,49.1647,49.1739,49.1463,49.1739,127229.0
2021-08-13 15:30:00,53.41,53.45,53.37,53.45,230790.0,49.1739,49.2107,49.1371,49.2107,230790.0
2021-08-13 15:40:00,53.45,53.45,53.4,53.41,244010.0,49.2107,49.2107,49.1647,49.1739,244010.0
2021-08-13 15:50:00,53.42,53.52,53.38,53.5,1364226.0,49.1831,49.2752,49.1463,49.2567,1364226.0
2021-08-16 09:30:00,53.23,53.35,53.0,53.14,826901.0,49.0082,49.1186,48.7964,48.9253,826901.0
2021-08-16 09:40:00,53.13,53.23,53.06,53.2,581690.0,48.9161,49.0082,48.8516,48.9805,581690.0
2021-08-16 09:50:00,53.2,53.29,53.11,53.12,441463.0,48.9805,49.0634,48.8977,48.9069,441463.0
2021-08-16 10:00:00,53.11,53.19,53.02,53.17,514688.0,48.8977,48.9713,48.8148,48.9529,514688.0
2021-08-16 10:10:00,53.17,53.38,53.15,53.16,619746.0,48.9529,49.1463,48.9345,48.9437,619746.0
2021-08-16 10:20:00,53.16,53.19,53.07,53.15,434488.0,48.9437,48.9713,48.8608,48.9345,434488.0
2021-08-16 10:30:00,53.15,53.19,53.09,53.16,391886.0,48.9345,48.9713,48.8793,48.9437,391886.0
2021-08-16 10:40:00,53.16,53.21,53.12,53.16,387630.0,48.9437,48.9897,48.9069,48.9437,387630.0
2021-08-16 10:50:00,53.16,53.25,53.12,53.15,442555.0,48.9437,49.0266,48.9069,48.9345,442555.0
2021-08-16 11:00:00,53.15,53.25,53.13,53.21,378332.0,48.9345,49.0266,48.9161,48.9897,378332.0
2021-08-16 11:10:00,53.21,53.26,53.13,53.25,335647.0,48.9897,49.0358,48.9161,49.0266,335647.0
2021-08-16 11:20:00,53.25,53.33,53.21,53.31,414857.0,49.0266,49.1002,48.9897,49.0818,414857.0
2021-08-16 11:30:00,53.3,53.35,53.28,53.32,426623.0,49.0726,49.1186,49.0542,49.091,426623.0
2021-08-16 11:40:00,53.32,53.43,53.32,53.41,343121.0,49.091,49.1923,49.091,49.1739,343121.0
2021-08-16 11:50:00,53.41,53.42,53.25,53.27,299942.0,49.1739,49.1831,49.0266,49.045,299942.0
2021-08-16 12:00:00,53.28,53.33,53.25,53.27,164376.0,49.0542,49.1002,49.0266,49.045,164376.0
2021-08-16 12:10:00,53.27,53.34,53.25,53.3,194863.0,49.045,49.1094,49.0266,49.0726,194863.0
2021-08-16 12:20:00,53.3,53.34,53.25,53.26,134986.0,49.0726,49.1094,49.0266,49.0358,134986.0
2021-08-16 12:30:00,53.26,53.27,53.21,53.23,235899.0,49.0358,49.045,48.9897,49.0082,235899.0
2021-08-16 12:40:00,53.23,53.28,53.2,53.28,178097.0,49.0082,49.0542,48.9805,49.0542,178097.0
2021-08-16 12:50:00,53.28,53.32,53.25,53.27,126548.0,49.0542,49.091,49.0266,49.045,126548.0
2021-08-16 13:00:00,53.27,53.27,53.18,53.2,216918.0,49.045,49.045,48.9621,48.9805,216918.0
2021-08-16 13:10:00,53.2,53.23,53.18,53.22,127001.0,48.9805,49.0082,48.9621,48.999,127001.0
2021-08-16 13:20:00,53.23,53.27,53.2,53.26,119940.0,49.0082,49.045,48.9805,49.0358,119940.0
2021-08-16 13:30:00,53.26,53.34,53.23,53.3,160536.0,49.0358,49.1094,49.0082,49.0726,160536.0
2021-08-16 13:40:00,53.3,53.33,53.22,53.23,140673.0,49.0726,49.1002,48.999,49.0082,140673.0
2021-08-16 13:50:00,53.23,53.28,53.22,53.25,105481.0,49.0082,49.0542,48.999,49.0266,105481.0
2021-08-16 14:00:00,53.26,53.29,53.23,53.28,110435.0,49.0358,49.0634,49.0082,49.0542,110435.0
2021-08-16 14:10:00,53.27,53.3,53.26,53.3,117582.0,49.045,49.0726,49.0358,49.0726,117582.0
2021-08-16 14:20:00,53.29,53.3,53.2,53.24,137092.0,49.0634,49.0726,48.9805,49.0174,137092.0
2021-08-16 14:30:00,53.24,53.26,53.23,53.25,83129.0,49.0174,49.0358,49.0082,49.0266,83129.0
2021-08-16 14:40:00,53.26,53.33,53.25,53.33,102299.0,49.0358,49.1002,49.0266,49.1002,102299.0
2021-08-16 14:50:00,53.33,53.34,53.28,53.29,125075.0,49.1002,49.1094,49.0542,49.0634,125075.0
2021-08-16 15:00:00,53.29,53.32,53.26,53.3,163034.0,49.0634,49.091,49.0358,49.0726,163034.0
2021-08-16 15:10:00,53.3,53.33,53.29,53.3,115051.0,49.0726,49.1002,49.0634,49.0726,115051.0
2021-08-16 15:20:00,53.31,53.35,53.3,53.34,133242.0,49.0818,49.1186,49.0726,49.1094,133242.0
2021-08-16 15:30:00,53.34,53.37,53.31,53.34,219894.0,49.1094,49.1371,49.0818,49.1094,219894.0
2021-08-16 15:40:00,53.33,53.36,53.29,53.33,257407.0,49.1002,49.1278,49.0634,49.1002,257407.0
2021-08-16 15:50:00,53.34,53.49,53.33,53.47,1339416.0,49.1094,49.2475,49.1002,49.2291,1339416.0
2021-08-17 09:30:00,53.17,53.18,52.55,52.65,1933148.0,48.9529,48.9621,48.3821,48.4742,1933148.0
2021-08-17 09:40:00,52.65,52.89,52.61,52.71,550869.0,48.4742,48.6951,48.4373,48.5294,550869.0
2021-08-17 09:50:00,52.7,52.73,52.56,52.63,543384.0,48.5202,48.5478,48.3913,48.4557,543384.0
2021-08-17 10:00:00,52.63,52.76,52.55,52.62,354866.0,48.4557,48.5754,48.3821,48.4465,354866.0
2021-08-17 10:10:00,52.62,52.7,52.59,52.64,377569.0,48.4465,48.5202,48.4189,48.465,377569.0
2021-08-17 10:20:00,52.63,52.84,52.61,52.81,538941.0,48.4557,48.6491,48.4373,48.6215,538941.0
2021-08-17 10:30:00,52.81,52.89,52.75,52.86,473081.0,48.6215,48.6951,48.5662,48.6675,473081.0
2021-08-17 10:40:00,52.85,52.96,52.85,52.93,283640.0,48.6583,48.7596,48.6583,48.732,283640.0
2021-08-17 10:50:00,52.93,52.96,52.82,52.85,340285.0,48.732,48.7596,48.6307,48.6583,340285.0
2021-08-17 11:00:00,52.85,52.86,52.74,52.76,336994.0,48.6583,48.6675,48.557,48.5754,336994.0
2021-08-17 11:10:00,52.75,52.81,52.65,52.73,426300.0,48.5662,48.6215,48.4742,48.5478,426300.0
2021-08-17 11:20:00,52.73,52.73,52.63,52.64,510976.0,48.5478,48.5478,48.4557,48.465,510976.0
2021-08-17 11:30:00,52.64,52.7,52.59,52.65,332866.0,48.465,48.5202,48.4189,48.4742,332866.0
2021-08-17 11:40:00,52.65,52.74,52.63,52.72,312032.0,48.4742,48.557,48.4557,48.5386,312032.0
2021-08-17 11:50:00,52.73,52.73,52.61,52.64,288508.0,48.5478,48.5478,48.4373,48.465,288508.0
2021-08-17 12:00:00,52.64,52.78,52.61,52.71,339328.0,48.465,48.5938,48.4373,48.5294,339328.0
2021-08-17 12:10:00,52.71,52.71,52.57,52.61,282618.0,48.5294,48.5294,48.4005,48.4373,282618.0
2021-08-17 12:20:00,52.61,52.67,52.56,52.65,277905.0,48.4373,48.4926,48.3913,48.4742,277905.0
2021-08-17 12:30:00,52.65,52.65,52.45,52.46,682343.0,48.4742,48.4742,48.29,48.2992,682343.0
2021-08-17 12:40:00,52.47,52.47,52.33,52.33,540692.0,48.3084,48.3084,48.1795,48.1795,540692.0
2021-08-17 12:50:00,52.34,52.38,52.23,52.25,776091.0,48.1887,48.2256,48.0875,48.1059,776091.0
2021-08-17 13:00:00,52.23,52.43,52.22,52.41,579838.0,48.0875,48.2716,48.0783,48.2532,579838.0
2021-08-17 13:10:00,52.41,52.52,52.38,52.41,426693.0,48.2532,48.3545,48.2256,48.2532,426693.0
2021-08-17 13:20:00,52.42,52.47,52.35,52.46,232050.0,48.2624,48.3084,48.198,48.2992,232050.0
2021-08-17 13:30:00,52.45,52.46,52.25,52.29,390556.0,48.29,48.2992,48.1059,48.1427,390556.0
2021-08-17 13:40:00,52.28,52.32,52.25,52.28,258903.0,48.1335,48.1703,48.1059,48.1335,258903.0
2021-08-17 13:50:00,52.28,52.42,52.26,52.41,224909.0,48.1335,48.2624,48.1151,48.2532,224909.0
2021-08-17 14:00:00,52.41,52.47,52.39,52.46,217467.0,48.2532,48.3084,48.2348,48.2992,217467.0
2021-08-17 14:10:00,52.46,52.5,52.43,52.44,177301.0,48.2992,48.3361,48.2716,48.2808,177301.0
2021-08-17 14:20:00,52.44,52.48,52.39,52.4,196388.0,48.2808,48.3176,48.2348,48.244,196388.0
2021-08-17 14:30:00,52.4,52.47,52.36,52.39,202420.0,48.244,48.3084,48.2072,48.2348,202420.0
2021-08-17 14:40:00,52.39,52.55,52.38,52.53,243211.0,48.2348,48.3821,48.2256,48.3637,243211.0
2021-08-17 14:50:00,52.53,52.57,52.5,52.56,240271.0,48.3637,48.4005,48.3361,48.3913,240271.0
2021-08-17 15:00:00,52.56,52.61,52.54,52.59,228443.0,48.3913,48.4373,48.3729,48.4189,228443.0
2021-08-17 15:10:00,52.59,52.64,52.55,52.6,237272.0,48.4189,48.465,48.3821,48.4281,237272.0
2021-08-17 15:20:00,52.6,52.61,52.54,52.59,192591.0,48.4281,48.4373,48.3729,48.4189,192591.0
2021-08-17 15:30:00,52.59,52.63,52.55,52.56,256086.0,48.4189,48.4557,48.3821,48.3913,256086.0
2021-08-17 15:40:00,52.57,52.58,52.51,52.56,460297.0,48.4005,48.4097,48.3453,48.3913,460297.0
2021-08-17 15:50:00,52.56,52.74,52.56,52.7,1454647.0,48.3913,48.557,48.3913,48.5202,1454647.0
2021-08-18 09:30:00,52.6,52.86,52.51,52.77,866398.0,48.4281,48.6675,48.3453,48.5846,866398.0
2021-08-18 09:40:00,52.77,52.79,52.65,52.66,335622.0,48.5846,48.6031,48.4742,48.4834,335622.0
2021-08-18 09:50:00,52.67,52.99,52.63,52.97,396624.0,48.4926,48.7872,48.4557,48.7688,396624.0
2021-08-18 10:00:00,52.96,52.97,52.82,52.93,218028.0,48.7596,48.7688,48.6307,48.732,218028.0
2021-08-18 10:10:00,52.93,52.97,52.87,52.92,368082.0,48.732,48.7688,48.6767,48.7227,368082.0
2021-08-18 10:20:00,52.91,53.03,52.89,52.93,265435.0,48.7135,48.824,48.6951,48.732,265435.0
2021-08-18 10:30:00,52.93,52.97,52.83,52.86,230768.0,48.732,48.7688,48.6399,48.6675,230768.0
2021-08-18 10:40:00,52.86,52.87,52.78,52.86,207332.0,48.6675,48.6767,48.5938,48.6675,207332.0
2021-08-18 10:50:00,52.86,52.87,52.76,52.76,245583.0,48.6675,48.6767,48.5754,48.5754,245583.0
2021-08-18 11:00:00,52.76,52.85,52.74,52.81,271629.0,48.5754,48.6583,48.557,48.6215,271629.0
2021-08-18 11:10:00,52.81,52.82,52.71,52.75,308595.0,48.6215,48.6307,48.5294,48.5662,308595.0
2021-08-18 11:20:00,52.75,52.8,52.7,52.75,170663.0,48.5662,48.6123,48.5202,48.5662,170663.0
2021-08-18 11:30:00,52.75,52.75,52.64,52.64,276245.0,48.5662,48.5662,48.465,48.465,276245.0
2021-08-18 11:40:00,52.64,52.71,52.63,52.64,272009.0,48.465,48.5294,48.4557,48.465,272009.0
2021-08-18 11:50:00,52.65,52.68,52.62,52.64,101898.0,48.4742,48.5018,48.4465,48.465,101898.0
2021-08-18 12:00:00,52.65,52.72,52.63,52.69,153943.0,48.4742,48.5386,48.4557,48.511,153943.0
2021-08-18 12:10:00,52.69,52.7,52.61,52.66,144950.0,48.511,48.5202,48.4373,48.4834,144950.0
2021-08-18 12:20:00,52.66,52.71,52.63,52.69,159472.0,48.4834,48.5294,48.4557,48.511,159472.0
2021-08-18 12:30:00,52.69,52.78,52.69,52.72,112588.0,48.511,48.5938,48.511,48.5386,112588.0
2021-08-18 12:40:00,52.73,52.75,52.71,52.74,74422.0,48.5478,48.5662,48.5294,48.557,74422.0
2021-08-18 12:50:00,52.73,52.76,52.71,52.74,86481.0,48.5478,48.5754,48.5294,48.557,86481.0
2021-08-18 13:00:00,52.74,52.76,52.7,52.72,118268.0,48.557,48.5754,48.5202,48.5386,118268.0
2021-08-18 13:10:00,52.72,52.72,52.68,52.7,71757.0,48.5386,48.5386,48.5018,48.5202,71757.0
2021-08-18 13:20:00,52.7,52.71,52.65,52.69,83857.0,48.5202,48.5294,48.4742,48.511,83857.0
2021-08-18 13:30:00,52.68,52.71,52.65,52.7,105037.0,48.5018,48.5294,48.4742,48.5202,105037.0
2021-08-18 13:40:00,52.7,52.77,52.68,52.74,166062.0,48.5202,48.5846,48.5018,48.557,166062.0
2021-08-18 13:50:00,52.75,52.77,52.73,52.73,108944.0,48.5662,48.5846,48.5478,48.5478,108944.0
2021-08-18 14:00:00,52.73,52.89,52.72,52.8,168065.0,48.5478,48.6951,48.5386,48.6123,168065.0
2021-08-18 14:10:00,52.8,52.82,52.53,52.61,350574.0,48.6123,48.6307,48.3637,48.4373,350574.0
2021-08-18 14:20:00,52.61,52.73,52.58,52.72,220046.0,48.4373,48.5478,48.4097,48.5386,220046.0
2021-08-18 14:30:00,52.72,52.82,52.7,52.73,150459.0,48.5386,48.6307,48.5202,48.5478,150459.0
2021-08-18 14:40:00,52.73,52.75,52.68,52.74,156879.0,48.5478,48.5662,48.5018,48.557,156879.0
2021-08-18 14:50:00,52.74,52.8,52.69,52.75,150648.0,48.557,48.6123,48.511,48.5662,150648.0
2021-08-18 15:00:00,52.75,52.78,52.71,52.71,163269.0,48.5662,48.5938,48.5294,48.5294,163269.0
2021-08-18 15:10:00,52.72,52.77,52.69,52.72,243003.0,48.5386,48.5846,48.511,48.5386,243003.0
2021-08-18 15:20:00,52.73,52.73,52.62,52.64,224447.0,48.5478,48.5478,48.4465,48.465,224447.0
2021-08-18 15:30:00,52.63,52.64,52.47,52.48,361895.0,48.4557,48.465,48.3084,48.3176,361895.0
2021-08-18 15:40:00,52.49,52.57,52.38,52.4,401537.0,48.3269,48.4005,48.2256,48.244,401537.0
2021-08-18 15:50:00,52.4,52.4,52.11,52.19,2257728.0,48.244,48.244,47.977,48.0506,2257728.0
2021-08-19 09:30:00,52.08,52.08,51.66,51.72,1284013.0,47.9494,47.9494,47.5627,47.6179,1284013.0
2021-08-19 09:40:00,51.71,51.93,51.58,51.79,810779.0,47.6087,47.8113,47.489,47.6824,810779.0
2021-08-19 09:50:00,51.78,51.93,51.7,51.73,448521.0,47.6732,47.8113,47.5995,47.6271,448521.0
2021-08-19 10:00:00,51.74,52.0,51.72,52.0,1066729.0,47.6363,47.8757,47.6179,47.8757,1066729.0
2021-08-19 10:10:00,51.99,52.29,51.95,52.21,1164253.0,47.8665,48.1427,47.8297,48.0691,1164253.0
2021-08-19 10:20:00,52.21,52.23,52.1,52.13,449838.0,48.0691,48.0875,47.9678,47.9954,449838.0
2021-08-19 10:30:00,52.13,52.15,52.04,52.09,404825.0,47.9954,48.0138,47.9125,47.9586,404825.0
2021-08-19 10:40:00,52.09,52.13,51.97,51.98,305223.0,47.9586,47.9954,47.8481,47.8573,305223.0
2021-08-19 10:50:00,51.98,52.21,51.96,52.18,437445.0,47.8573,48.0691,47.8389,48.0414,437445.0
2021-08-19 11:00:00,52.19,52.53,52.18,52.41,986088.0,48.0506,48.3637,48.0414,48.2532,986088.0
2021-08-19 11:10:00,52.42,52.46,52.34,52.43,338775.0,48.2624,48.2992,48.1887,48.2716,338775.0
2021-08-19 11:20:00,52.44,52.44,52.25,52.27,255817.0,48.2808,48.2808,48.1059,48.1243,255817.0
2021-08-19 11:30:00,52.28,52.51,52.27,52.45,387229.0,48.1335,48.3453,48.1243,48.29,387229.0
2021-08-19 11:40:00,52.45,52.63,52.44,52.6,547182.0,48.29,48.4557,48.2808,48.4281,547182.0
2021-08-19 11:50:00,52.6,52.61,52.49,52.5,379054.0,48.4281,48.4373,48.3269,48.3361,379054.0
2021-08-19 12:00:00,52.5,52.52,52.39,52.41,261235.0,48.3361,48.3545,48.2348,48.2532,261235.0
2021-08-19 12:10:00,52.41,52.59,52.41,52.46,197604.0,48.2532,48.4189,48.2532,48.2992,197604.0
2021-08-19 12:20:00,52.46,52.55,52.43,52.49,597261.0,48.2992,48.3821,48.2716,48.3269,597261.0
2021-08-19 12:30:00,52.49,52.57,52.45,52.57,237566.0,48.3269,48.4005,48.29,48.4005,237566.0
2021-08-19 12:40:00,52.56,52.62,52.5,52.52,194855.0,48.3913,48.4465,48.3361,48.3545,194855.0
2021-08-19 12:50:00,52.53,52.62,52.52,52.55,263190.0,48.3637,48.4465,48.3545,48.3821,263190.0
2021-08-19 13:00:00,52.54,52.55,52.41,52.45,213216.0,48.3729,48.3821,48.2532,48.29,213216.0
2021-08-19 13:10:00,52.45,52.47,52.41,52.46,198026.0,48.29,48.3084,48.2532,48.2992,198026.0
2021-08-19 13:20:00,52.46,52.52,52.43,52.44,187839.0,48.2992,48.3545,48.2716,48.2808,187839.0
2021-08-19 13:30:00,52.44,52.47,52.37,52.47,175840.0,48.2808,48.3084,48.2164,48.3084,175840.0
2021-08-19 13:40:00,52.46,52.58,52.46,52.57,261088.0,48.2992,48.4097,48.2992,48.4005,261088.0
2021-08-19 13:50:00,52.56,52.58,52.43,52.43,148282.0,48.3913,48.4097,48.2716,48.2716,148282.0
2021-08-19 14:00:00,52.44,52.52,52.41,52.45,189399.0,48.2808,48.3545,48.2532,48.29,189399.0
2021-08-19 14:10:00,52.44,52.46,52.37,52.41,236282.0,48.2808,48.2992,48.2164,48.2532,236282.0
2021-08-19 14:20:00,52.4,52.41,52.24,52.24,206354.0,48.244,48.2532,48.0967,48.0967,206354.0
2021-08-19 14:30:00,52.24,52.34,52.17,52.3,248119.0,48.0967,48.1887,48.0322,48.1519,248119.0
2021-08-19 14:40:00,52.3,52.32,52.23,52.26,140064.0,48.1519,48.1703,48.0875,48.1151,140064.0
2021-08-19 14:50:00,52.26,52.38,52.2,52.37,156872.0,48.1151,48.2256,48.0599,48.2164,156872.0
2021-08-19 15:00:00,52.38,52.55,52.37,52.52,212712.0,48.2256,48.3821,48.2164,48.3545,212712.0
2021-08-19 15:10:00,52.53,52.57,52.49,52.56,191882.0,48.3637,48.4005,48.3269,48.3913,191882.0
2021-08-19 15:20:00,52.56,52.62,52.51,52.59,222500.0,48.3913,48.4465,48.3453,48.4189,222500.0
2021-08-19 15:30:00,52.59,52.67,52.56,52.58,393122.0,48.4189,48.4926,48.3913,48.4097,393122.0
2021-08-19 15:40:00,52.57,52.61,52.41,52.42,636612.0,48.4005,48.4373,48.2532,48.2624,636612.0
2021-08-19 15:50:00,52.41,52.46,52.27,52.45,1677589.0,48.2532,48.2992,48.1243,48.29,1677589.0
2021-08-20 09:30:00,52.16,52.24,51.79,52.05,1950865.0,48.023,48.0967,47.6824,47.9217,1950865.0
2021-08-20 09:40:00,52.05,52.33,51.92,52.19,940783.0,47.9217,48.1795,47.8021,48.0506,940783.0
2021-08-20 09:50:00,52.18,52.29,52.14,52.22,512404.0,48.0414,48.1427,48.0046,48.0783,512404.0
2021-08-20 10:00:00,52.21,52.38,52.18,52.23,631468.0,48.0691,48.2256,48.0414,48.0875,631468.0
2021-08-20 10:10:00,52.23,52.36,52.22,52.3,525723.0,48.0875,48.2072,48.0783,48.1519,525723.0
2021-08-20 10:20:00,52.3,52.34,52.04,52.07,623051.0,48.1519,48.1887,47.9125,47.9402,623051.0
2021-08-20 10:30:00,52.07,52.12,52.02,52.03,672221.0,47.9402,47.9862,47.8941,47.9033,672221.0
2021-08-20 10:40:00,52.03,52.07,51.97,51.98,601226.0,47.9033,47.9402,47.8481,47.8573,601226.0
2021-08-20 10:50:00,51.98,51.99,51.83,51.85,697161.0,47.8573,47.8665,47.7192,47.7376,697161.0
2021-08-20 11:00:00,51.85,51.9,51.79,51.83,745119.0,47.7376,47.7836,47.6824,47.7192,745119.0
2021-08-20 11:10:00,51.83,51.89,51.8,51.85,394666.0,47.7192,47.7744,47.6916,47.7376,394666.0
2021-08-20 11:20:00,51.86,51.86,51.69,51.72,637990.0,47.7468,47.7468,47.5903,47.6179,637990.0
2021-08-20 11:30:00,51.71,51.78,51.59,51.6,590035.0,47.6087,47.6732,47.4982,47.5074,590035.0
2021-08-20 11:40:00,51.61,51.61,51.52,51.54,540689.0,47.5166,47.5166,47.4338,47.4522,540689.0
2021-08-20 11:50:00,51.54,51.55,51.42,51.51,892887.0,47.4522,47.4614,47.3417,47.4246,892887.0
2021-08-20 12:00:00,51.5,51.63,51.5,51.61,464987.0,47.4154,47.5351,47.4154,47.5166,464987.0
2021-08-20 12:10:00,51.61,51.61,51.5,51.56,400694.0,47.5166,47.5166,47.4154,47.4706,400694.0
2021-08-20 12:20:00,51.55,51.62,51.54,51.6,361734.0,47.4614,47.5259,47.4522,47.5074,361734.0
2021-08-20 12:30:00,51.6,51.67,51.58,51.67,412975.0,47.5074,47.5719,47.489,47.5719,412975.0
2021-08-20 12:40:00,51.67,51.82,51.65,51.72,493350.0,47.5719,47.71,47.5535,47.6179,493350.0
2021-08-20 12:50:00,51.72,51.77,51.7,51.7,265777.0,47.6179,47.664,47.5995,47.5995,265777.0
2021-08-20 13:00:00,51.7,51.74,51.67,51.71,259848.0,47.5995,47.6363,47.5719,47.6087,259848.0
2021-08-20 13:10:00,51.71,51.73,51.66,51.66,259867.0,47.6087,47.6271,47.5627,47.5627,259867.0
2021-08-20 13:20:00,51.66,51.75,51.63,51.68,386671.0,47.5627,47.6455,47.5351,47.5811,386671.0
2021-08-20 13:30:00,51.69,51.71,51.62,51.7,219294.0,47.5903,47.6087,47.5259,47.5995,219294.0
2021-08-20 13:40:00,51.7,51.72,51.65,51.66,255300.0,47.5995,47.6179,47.5535,47.5627,255300.0
2021-08-20 13:50:00,51.66,51.69,51.59,51.61,249514.0,47.5627,47.5903,47.4982,47.5166,249514.0
2021-08-20 14:00:00,51.61,51.69,51.61,51.65,210774.0,47.5166,47.5903,47.5166,47.5535,210774.0
2021-08-20 14:10:00,51.64,51.71,51.64,51.69,220805.0,47.5443,47.6087,47.5443,47.5903,220805.0
2021-08-20 14:20:00,51.69,51.72,51.63,51.64,258215.0,47.5903,47.6179,47.5351,47.5443,258215.0
2021-08-20 14:30:00,51.64,51.71,51.61,51.7,199428.0,47.5443,47.6087,47.5166,47.5995,199428.0
2021-08-20 14:40:00,51.7,51.75,51.68,51.73,263202.0,47.5995,47.6455,47.5811,47.6271,263202.0
2021-08-20 14:50:00,51.72,51.8,51.7,51.79,231782.0,47.6179,47.6916,47.5995,47.6824,231782.0
2021-08-20 15:00:00,51.79,51.8,51.74,51.77,281425.0,47.6824,47.6916,47.6363,47.664,281425.0
2021-08-20 15:10:00,51.76,51.8,51.74,51.76,214801.0,47.6547,47.6916,47.6363,47.6547,214801.0
2021-08-20 15:20:00,51.76,51.85,51.75,51.85,340487.0,47.6547,47.7376,47.6455,47.7376,340487.0
2021-08-20 15:30:00,51.85,51.9,51.81,51.88,511916.0,47.7376,47.7836,47.7008,47.7652,511916.0
2021-08-20 15:40:00,51.88,51.95,51.86,51.91,497943.0,47.7652,47.8297,47.7468,47.7929,497943.0
2021-08-20 15:50:00,51.92,52.03,51.91,52.01,2281319.0,47.8021,47.9033,47.7929,47.8849,2281319.0
2021-08-23 09:30:00,52.58,53.1,52.48,53.01,1790427.0,48.4097,48.8885,48.3176,48.8056,1790427.0
2021-08-23 09:40:00,53.02,53.08,52.69,52.77,553084.0,48.8148,48.8701,48.511,48.5846,553084.0
2021-08-23 09:50:00,52.76,52.97,52.65,52.78,542775.0,48.5754,48.7688,48.4742,48.5938,542775.0
2021-08-23 10:00:00,52.79,52.9,52.67,52.69,420177.0,48.6031,48.7043,48.4926,48.511,420177.0
2021-08-23 10:10:00,52.69,52.84,52.63,52.8,402337.0,48.511,48.6491,48.4557,48.6123,402337.0
2021-08-23 10:20:00,52.8,52.95,52.7,52.73,407459.0,48.6123,48.7504,48.5202,48.5478,407459.0
2021-08-23 10:30:00,52.73,52.84,52.7,52.8,361097.0,48.5478,48.6491,48.5202,48.6123,361097.0
2021-08-23 10:40:00,52.8,52.99,52.79,52.93,364976.0,48.6123,48.7872,48.6031,48.732,364976.0
2021-08-23 10:50:00,52.93,53.03,52.9,53.02,333259.0,48.732,48.824,48.7043,48.8148,333259.0
2021-08-23 11:00:00,53.02,53.09,52.97,53.09,580320.0,48.8148,48.8793,48.7688,48.8793,580320.0
2021-08-23 11:10:00,53.09,53.16,53.02,53.08,427394.0,48.8793,48.9437,48.8148,48.8701,427394.0
2021-08-23 11:20:00,53.07,53.1,53.04,53.08,261426.0,48.8608,48.8885,48.8332,48.8701,261426.0
2021-08-23 11:30:00,53.08,53.16,53.06,53.14,337485.0,48.8701,48.9437,48.8516,48.9253,337485.0
2021-08-23 11:40:00,53.13,53.18,53.1,53.17,248167.0,48.9161,48.9621,48.8885,48.9529,248167.0
2021-08-23 11:50:00,53.18,53.4,53.17,53.38,538483.0,48.9621,49.1647,48.9529,49.1463,538483.0
2021-08-23 12:00:00,53.38,53.5,53.35,53.47,452645.0,49.1463,49.2567,49.1186,49.2291,452645.0
2021-08-23 12:10:00,53.48,53.49,53.37,53.44,438452.0,49.2383,49.2475,49.1371,49.2015,438452.0
2021-08-23 12:20:00,53.44,53.51,53.39,53.5,305377.0,49.2015,49.266,49.1555,49.2567,305377.0
2021-08-23 12:30:00,53.5,53.51,53.45,53.48,293318.0,49.2567,49.266,49.2107,49.2383,293318.0
2021-08-23 12:40:00,53.48,53.5,53.39,53.4,337841.0,49.2383,49.2567,49.1555,49.1647,337841.0
2021-08-23 12:50:00,53.4,53.52,53.38,53.52,242367.0,49.1647,49.2752,49.1463,49.2752,242367.0
2021-08-23 13:00:00,53.53,53.54,53.44,53.48,352031.0,49.2844,49.2936,49.2015,49.2383,352031.0
2021-08-23 13:10:00,53.49,53.49,53.42,53.43,280979.0,49.2475,49.2475,49.1831,49.1923,280979.0
2021-08-23 13:20:00,53.43,53.52,53.43,53.48,216125.0,49.1923,49.2752,49.1923,49.2383,216125.0
2021-08-23 13:30:00,53.47,53.48,53.29,53.3,362400.0,49.2291,49.2383,49.0634,49.0726,362400.0
2021-08-23 13:40:00,53.31,53.44,53.3,53.35,232577.0,49.0818,49.2015,49.0726,49.1186,232577.0
2021-08-23 13:50:00,53.35,53.36,53.29,53.3,220318.0,49.1186,49.1278,49.0634,49.0726,220318.0
2021-08-23 14:00:00,53.31,53.43,53.3,53.42,232614.0,49.0818,49.1923,49.0726,49.1831,232614.0
2021-08-23 14:10:00,53.42,53.44,53.38,53.41,201798.0,49.1831,49.2015,49.1463,49.1739,201798.0
2021-08-23 14:20:00,53.42,53.47,53.38,53.43,214113.0,49.1831,49.2291,49.1463,49.1923,214113.0
2021-08-23 14:30:00,53.43,53.47,53.39,53.45,213227.0,49.1923,49.2291,49.1555,49.2107,213227.0
2021-08-23 14:40:00,53.45,53.48,53.43,53.46,203567.0,49.2107,49.2383,49.1923,49.2199,203567.0
2021-08-23 14:50:00,53.46,53.47,53.42,53.46,243036.0,49.2199,49.2291,49.1831,49.2199,243036.0
2021-08-23 15:00:00,53.46,53.47,53.33,53.34,289977.0,49.2199,49.2291,49.1002,49.1094,289977.0
2021-08-23 15:10:00,53.34,53.37,53.28,53.33,341342.0,49.1094,49.1371,49.0542,49.1002,341342.0
2021-08-23 15:20:00,53.32,53.34,53.19,53.32,512596.0,49.091,49.1094,48.9713,49.091,512596.0
2021-08-23 15:30:00,53.32,53.35,53.28,53.32,348429.0,49.091,49.1186,49.0542,49.091,348429.0
2021-08-23 15:40:00,53.31,53.32,53.18,53.21,790899.0,49.0818,49.091,48.9621,48.9897,790899.0
2021-08-23 15:50:00,53.21,53.3,53.2,53.23,1688671.0,48.9897,49.0726,48.9805,49.0082,1688671.0
2021-08-24 09:30:00,53.55,53.71,53.31,53.66,962722.0,49.3028,49.4501,49.0818,49.4041,962722.0
2021-08-24 09:40:00,53.66,53.67,53.51,53.53,447678.0,49.4041,49.4133,49.266,49.2844,447678.0
2021-08-24 09:50:00,53.53,53.69,53.5,53.53,412321.0,49.2844,49.4317,49.2567,49.2844,412321.0
2021-08-24 10:00:00,53.54,53.62,53.36,53.41,434605.0,49.2936,49.3672,49.1278,49.1739,434605.0
2021-08-24 10:10:00,53.41,53.65,53.4,53.63,306076.0,49.1739,49.3948,49.1647,49.3764,306076.0
2021-08-24 10:20:00,53.63,53.75,53.6,53.73,496140.0,49.3764,49.4869,49.3488,49.4685,496140.0
2021-08-24 10:30:00,53.73,53.95,53.73,53.92,665808.0,49.4685,49.6711,49.4685,49.6434,665808.0
2021-08-24 10:40:00,53.92,53.95,53.81,53.88,810084.0,49.6434,49.6711,49.5422,49.6066,810084.0
2021-08-24 10:50:00,53.88,53.97,53.82,53.9,419034.0,49.6066,49.6895,49.5514,49.625,419034.0
2021-08-24 11:00:00,53.91,53.95,53.83,53.94,321451.0,49.6342,49.6711,49.5606,49.6618,321451.0
2021-08-24 11:10:00,53.94,53.95,53.8,53.85,322322.0,49.6618,49.6711,49.5329,49.579,322322.0
2021-08-24 11:20:00,53.85,53.85,53.72,53.73,324261.0,49.579,49.579,49.4593,49.4685,324261.0
2021-08-24 11:30:00,53.72,53.73,53.61,53.64,316490.0,49.4593,49.4685,49.358,49.3856,316490.0
2021-08-24 11:40:00,53.64,53.72,53.62,53.69,271293.0,49.3856,49.4593,49.3672,49.4317,271293.0
2021-08-24 11:50:00,53.7,53.79,53.68,53.76,222960.0,49.4409,49.5237,49.4225,49.4961,222960.0
2021-08-24 12:00:00,53.75,53.77,53.72,53.72,129457.0,49.4869,49.5053,49.4593,49.4593,129457.0
2021-08-24 12:10:00,53.72,53.76,53.65,53.68,291066.0,49.4593,49.4961,49.3948,49.4225,291066.0
2021-08-24 12:20:00,53.68,53.7,53.6,53.61,162583.0,49.4225,49.4409,49.3488,49.358,162583.0
2021-08-24 12:30:00,53.62,53.72,53.6,53.69,262264.0,49.3672,49.4593,49.3488,49.4317,262264.0
2021-08-24 12:40:00,53.69,53.76,53.67,53.73,185151.0,49.4317,49.4961,49.4133,49.4685,185151.0
2021-08-24 12:50:00,53.73,53.74,53.69,53.7,145854.0,49.4685,49.4777,49.4317,49.4409,145854.0
2021-08-24 13:00:00,53.71,53.71,53.64,53.66,151138.0,49.4501,49.4501,49.3856,49.4041,151138.0
2021-08-24 13:10:00,53.66,53.67,53.57,53.59,157042.0,49.4041,49.4133,49.3212,49.3396,157042.0
2021-08-24 13:20:00,53.59,53.62,53.54,53.61,245669.0,49.3396,49.3672,49.2936,49.358,245669.0
2021-08-24 13:30:00,53.61,53.65,53.59,53.63,109802.0,49.358,49.3948,49.3396,49.3764,109802.0
2021-08-24 13:40:00,53.62,53.63,53.59,53.61,146562.0,49.3672,49.3764,49.3396,49.358,146562.0
2021-08-24 13:50:00,53.6,53.64,53.59,53.61,119358.0,49.3488,49.3856,49.3396,49.358,119358.0
2021-08-24 14:00:00,53.61,53.63,53.51,53.55,210070.0,49.358,49.3764,49.266,49.3028,210070.0
2021-08-24 14:10:00,53.55,53.62,53.53,53.57,188445.0,49.3028,49.3672,49.2844,49.3212,188445.0
2021-08-24 14:20:00,53.58,53.61,53.53,53.6,195660.0,49.3304,49.358,49.2844,49.3488,195660.0
2021-08-24 14:30:00,53.6,53.66,53.59,53.66,162370.0,49.3488,49.4041,49.3396,49.4041,162370.0
2021-08-24 14:40:00,53.65,53.76,53.65,53.76,240025.0,49.3948,49.4961,49.3948,49.4961,240025.0
2021-08-24 14:50:00,53.75,53.78,53.71,53.77,213285.0,49.4869,49.5145,49.4501,49.5053,213285.0
2021-08-24 15:00:00,53.77,53.82,53.73,53.82,309265.0,49.5053,49.5514,49.4685,49.5514,309265.0
2021-08-24 15:10:00,53.82,53.87,53.8,53.85,460517.0,49.5514,49.5974,49.5329,49.579,460517.0
2021-08-24 15:20:00,53.86,53.92,53.79,53.81,431483.0,49.5882,49.6434,49.5237,49.5422,431483.0
2021-08-24 15:30:00,53.81,53.83,53.74,53.79,431155.0,49.5422,49.5606,49.4777,49.5237,431155.0
2021-08-24 15:40:00,53.8,53.81,53.74,53.77,431056.0,49.5329,49.5422,49.4777,49.5053,431056.0
2021-08-24 15:50:00,53.76,53.85,53.7,53.82,1400515.0,49.4961,49.579,49.4409,49.5514,1400515.0
2021-08-25 09:30:00,54.13,54.23,53.99,54.01,1201737.0,49.8368,49.9288,49.7079,49.7263,1201737.0
2021-08-25 09:40:00,54.02,54.04,53.86,53.94,379012.0,49.7355,49.7539,49.5882,49.6618,379012.0
2021-08-25 09:50:00,53.93,54.03,53.88,53.97,307585.0,49.6526,49.7447,49.6066,49.6895,307585.0
2021-08-25 10:00:00,53.96,53.97,53.82,53.94,372603.0,49.6803,49.6895,49.5514,49.6618,372603.0
2021-08-25 10:10:00,53.93,54.02,53.91,53.96,308143.0,49.6526,49.7355,49.6342,49.6803,308143.0
2021-08-25 10:20:00,53.96,54.13,53.94,54.13,359779.0,49.6803,49.8368,49.6618,49.8368,359779.0
2021-08-25 10:30:00,54.13,54.15,53.95,54.0,297371.0,49.8368,49.8552,49.6711,49.7171,297371.0
2021-08-25 10:40:00,53.99,54.06,53.86,53.91,314314.0,49.7079,49.7723,49.5882,49.6342,314314.0
2021-08-25 10:50:00,53.9,53.93,53.85,53.86,212288.0,49.625,49.6526,49.579,49.5882,212288.0
2021-08-25 11:00:00,53.86,53.91,53.83,53.9,211256.0,49.5882,49.6342,49.5606,49.625,211256.0
2021-08-25 11:10:00,53.89,53.9,53.79,53.83,276907.0,49.6158,49.625,49.5237,49.5606,276907.0
2021-08-25 11:20:00,53.83,53.92,53.82,53.88,215197.0,49.5606,49.6434,49.5514,49.6066,215197.0
2021-08-25 11:30:00,53.88,53.89,53.81,53.81,228868.0,49.6066,49.6158,49.5422,49.5422,228868.0
2021-08-25 11:40:00,53.82,54.01,53.81,54.0,266404.0,49.5514,49.7263,49.5422,49.7171,266404.0
2021-08-25 11:50:00,54.0,54.01,53.93,53.94,145261.0,49.7171,49.7263,49.6526,49.6618,145261.0
2021-08-25 12:00:00,53.94,53.96,53.89,53.9,144531.0,49.6618,49.6803,49.6158,49.625,144531.0
2021-08-25 12:10:00,53.89,53.99,53.88,53.98,120382.0,49.6158,49.7079,49.6066,49.6987,120382.0
2021-08-25 12:20:00,53.98,54.07,53.98,54.06,220401.0,49.6987,49.7815,49.6987,49.7723,220401.0
2021-08-25 12:30:00,54.06,54.15,54.02,54.08,309317.0,49.7723,49.8552,49.7355,49.7907,309317.0
2021-08-25 12:40:00,54.08,54.09,54.01,54.02,162435.0,49.7907,49.7999,49.7263,49.7355,162435.0
2021-08-25 12:50:00,54.03,54.04,53.99,54.0,203519.0,49.7447,49.7539,49.7079,49.7171,203519.0
2021-08-25 13:00:00,54.0,54.0,53.91,53.93,160744.0,49.7171,49.7171,49.6342,49.6526,160744.0
2021-08-25 13:10:00,53.94,53.95,53.89,53.92,208236.0,49.6618,49.6711,49.6158,49.6434,208236.0
2021-08-25 13:20:00,53.92,53.95,53.87,53.9,202893.0,49.6434,49.6711,49.5974,49.625,202893.0
2021-08-25 13:30:00,53.9,53.93,53.85,53.86,169046.0,49.625,49.6526,49.579,49.5882,169046.0
2021-08-25 13:40:00,53.86,53.95,53.86,53.88,198007.0,49.5882,49.6711,49.5882,49.6066,198007.0
2021-08-25 13:50:00,53.88,53.89,53.84,53.87,142354.0,49.6066,49.6158,49.5698,49.5974,142354.0
2021-08-25 14:00:00,53.86,54.12,53.85,54.09,295488.0,49.5882,49.8276,49.579,49.7999,295488.0
2021-08-25 14:10:00,54.09,54.14,53.94,53.97,236506.0,49.7999,49.846,49.6618,49.6895,236506.0
2021-08-25 14:20:00,53.96,54.06,53.94,54.01,136507.0,49.6803,49.7723,49.6618,49.7263,136507.0
2021-08-25 14:30:00,54.01,54.01,53.92,53.94,164037.0,49.7263,49.7263,49.6434,49.6618,164037.0
2021-08-25 14:40:00,53.94,54.02,53.93,53.97,177375.0,49.6618,49.7355,49.6526,49.6895,177375.0
2021-08-25 14:50:00,53.97,53.99,53.89,53.9,130802.0,49.6895,49.7079,49.6158,49.625,130802.0
2021-08-25 15:00:00,53.9,53.9,53.84,53.86,171700.0,49.625,49.625,49.5698,49.5882,171700.0
2021-08-25 15:10:00,53.85,53.89,53.82,53.83,160587.0,49.579,49.6158,49.5514,49.5606,160587.0
2021-08-25 15:20:00,53.83,53.87,53.76,53.84,289713.0,49.5606,49.5974,49.4961,49.5698,289713.0
2021-08-25 15:30:00,53.84,53.86,53.79,53.8,226806.0,49.5698,49.5882,49.5237,49.5329,226806.0
2021-08-25 15:40:00,53.8,53.86,53.73,53.74,472082.0,49.5329,49.5882,49.4685,49.4777,472082.0
2021-08-25 15:50:00,53.75,53.86,53.74,53.81,1210622.0,49.4869,49.5882,49.4777,49.5422,1210622.0
2021-08-26 09:30:00,53.75,53.75,53.14,53.16,1045882.0,49.4869,49.4869,48.9253,48.9437,1045882.0
2021-08-26 09:40:00,53.16,53.4,53.06,53.38,550427.0,48.9437,49.1647,48.8516,49.1463,550427.0
2021-08-26 09:50:00,53.38,53.54,53.37,53.48,497016.0,49.1463,49.2936,49.1371,49.2383,497016.0
2021-08-26 10:00:00,53.48,53.49,53.33,53.34,329717.0,49.2383,49.2475,49.1002,49.1094,329717.0
2021-08-26 10:10:00,53.34,53.37,53.25,53.26,346258.0,49.1094,49.1371,49.0266,49.0358,346258.0
2021-08-26 10:20:00,53.26,53.31,53.07,53.19,525105.0,49.0358,49.0818,48.8608,48.9713,525105.0
2021-08-26 10:30:00,53.19,53.3,53.17,53.18,323299.0,48.9713,49.0726,48.9529,48.9621,323299.0
2021-08-26 10:40:00,53.18,53.27,53.1,53.23,295580.0,48.9621,49.045,48.8885,49.0082,295580.0
2021-08-26 10:50:00,53.23,53.24,53.14,53.22,341193.0,49.0082,49.0174,48.9253,48.999,341193.0
2021-08-26 11:00:00,53.22,53.22,53.11,53.19,376336.0,48.999,48.999,48.8977,48.9713,376336.0
2021-08-26 11:10:00,53.18,53.25,53.16,53.21,211993.0,48.9621,49.0266,48.9437,48.9897,211993.0
2021-08-26 11:20:00,53.21,53.27,53.18,53.18,332862.0,48.9897,49.045,48.9621,48.9621,332862.0
2021-08-26 11:30:00,53.19,53.22,53.13,53.21,304269.0,48.9713,48.999,48.9161,48.9897,304269.0
2021-08-26 11:40:00,53.21,53.24,53.12,53.13,333856.0,48.9897,49.0174,48.9069,48.9161,333856.0
2021-08-26 11:50:00,53.14,53.17,53.11,53.15,201603.0,48.9253,48.9529,48.8977,48.9345,201603.0
2021-08-26 12:00:00,53.16,53.25,53.15,53.23,232310.0,48.9437,49.0266,48.9345,49.0082,232310.0
2021-08-26 12:10:00,53.23,53.24,53.14,53.16,223306.0,49.0082,49.0174,48.9253,48.9437,223306.0
2021-08-26 12:20:00,53.16,53.2,53.16,53.19,131542.0,48.9437,48.9805,48.9437,48.9713,131542.0
2021-08-26 12:30:00,53.2,53.25,53.16,53.21,176430.0,48.9805,49.0266,48.9437,48.9897,176430.0
2021-08-26 12:40:00,53.21,53.23,53.18,53.21,116145.0,48.9897,49.0082,48.9621,48.9897,116145.0
2021-08-26 12:50:00,53.22,53.23,53.17,53.17,163384.0,48.999,49.0082,48.9529,48.9529,163384.0
2021-08-26 13:00:00,53.18,53.21,53.12,53.12,283406.0,48.9621,48.9897,48.9069,48.9069,283406.0
2021-08-26 13:10:00,53.13,53.16,53.09,53.11,333885.0,48.9161,48.9437,48.8793,48.8977,333885.0
2021-08-26 13:20:00,53.11,53.12,53.02,53.03,285015.0,48.8977,48.9069,48.8148,48.824,285015.0
2021-08-26 13:30:00,53.03,53.09,53.0,53.08,397799.0,48.824,48.8793,48.7964,48.8701,397799.0
2021-08-26 13:40:00,53.08,53.1,53.05,53.05,129671.0,48.8701,48.8885,48.8424,48.8424,129671.0
2021-08-26 13:50:00,53.05,53.15,53.03,53.14,247119.0,48.8424,48.9345,48.824,48.9253,247119.0
2021-08-26 14:00:00,53.14,53.15,53.03,53.04,237306.0,48.9253,48.9345,48.824,48.8332,237306.0
2021-08-26 14:10:00,53.04,53.09,53.04,53.06,166240.0,48.8332,48.8793,48.8332,48.8516,166240.0
2021-08-26 14:20:00,53.06,53.13,53.06,53.11,163424.0,48.8516,48.9161,48.8516,48.8977,163424.0
2021-08-26 14:30:00,53.11,53.14,53.08,53.12,132478.0,48.8977,48.9253,48.8701,48.9069,132478.0
2021-08-26 14:40:00,53.12,53.13,53.05,53.06,145703.0,48.9069,48.9161,48.8424,48.8516,145703.0
2021-08-26 14:50:00,53.05,53.09,53.04,53.06,172070.0,48.8424,48.8793,48.8332,48.8516,172070.0
2021-08-26 15:00:00,53.06,53.07,52.97,53.01,352711.0,48.8516,48.8608,48.7688,48.8056,352711.0
2021-08-26 15:10:00,53.01,53.16,53.0,53.15,208249.0,48.8056,48.9437,48.7964,48.9345,208249.0
2021-08-26 15:20:00,53.16,53.18,53.13,53.17,249298.0,48.9437,48.9621,48.9161,48.9529,249298.0
2021-08-26 15:30:00,53.17,53.24,53.13,53.13,353939.0,48.9529,49.0174,48.9161,48.9161,353939.0
2021-08-26 15:40:00,53.13,53.24,53.13,53.17,503759.0,48.9161,49.0174,48.9161,48.9529,503759.0
2021-08-26 15:50:00,53.18,53.25,53.12,53.13,1819589.0,48.9621,49.0266,48.9069,48.9161,1819589.0
2021-08-27 09:30:00,53.27,53.36,52.93,52.97,1043072.0,49.045,49.1278,48.732,48.7688,1043072.0
2021-08-27 09:40:00,52.97,53.13,52.92,53.09,498171.0,48.7688,48.9161,48.7227,48.8793,498171.0
2021-08-27 09:50:00,53.09,53.12,53.0,53.1,545059.0,48.8793,48.9069,48.7964,48.8885,545059.0
2021-08-27 10:00:00,53.1,53.34,53.0,53.2,763199.0,48.8885,49.1094,48.7964,48.9805,763199.0
2021-08-27 10:10:00,53.2,53.45,53.19,53.39,529201.0,48.9805,49.2107,48.9713,49.1555,529201.0
2021-08-27 10:20:00,53.4,53.45,53.33,53.39,403151.0,49.1647,49.2107,49.1002,49.1555,403151.0
2021-08-27 10:30:00,53.4,53.49,53.4,53.48,291704.0,49.1647,49.2475,49.1647,49.2383,291704.0
2021-08-27 10:40:00,53.47,53.56,53.46,53.55,277078.0,49.2291,49.312,49.2199,49.3028,277078.0
2021-08-27 10:50:00,53.55,53.77,53.54,53.7,358156.0,49.3028,49.5053,49.2936,49.4409,358156.0
2021-08-27 11:00:00,53.7,53.74,53.67,53.72,198528.0,49.4409,49.4777,49.4133,49.4593,198528.0
2021-08-27 11:10:00,53.73,53.83,53.7,53.8,246542.0,49.4685,49.5606,49.4409,49.5329,246542.0
2021-08-27 11:20:00,53.81,53.89,53.72,53.73,396490.0,49.5422,49.6158,49.4593,49.4685,396490.0
2021-08-27 11:30:00,53.73,53.78,53.67,53.75,246296.0,49.4685,49.5145,49.4133,49.4869,246296.0
2021-08-27 11:40:00,53.76,53.87,53.74,53.84,236932.0,49.4961,49.5974,49.4777,49.5698,236932.0
2021-08-27 11:50:00,53.84,53.87,53.8,53.8,154595.0,49.5698,49.5974,49.5329,49.5329,154595.0
2021-08-27 12:00:00,53.81,53.86,53.77,53.78,162422.0,49.5422,49.5882,49.5053,49.5145,162422.0
2021-08-27 12:10:00,53.79,53.82,53.76,53.79,87766.0,49.5237,49.5514,49.4961,49.5237,87766.0
2021-08-27 12:20:00,53.79,53.83,53.78,53.82,141049.0,49.5237,49.5606,49.5145,49.5514,141049.0
2021-08-27 12:30:00,53.82,53.85,53.8,53.84,145266.0,49.5514,49.579,49.5329,49.5698,145266.0
2021-08-27 12:40:00,53.83,53.84,53.77,53.79,77212.0,49.5606,49.5698,49.5053,49.5237,77212.0
2021-08-27 12:50:00,53.79,53.84,53.78,53.84,90594.0,49.5237,49.5698,49.5145,49.5698,90594.0
2021-08-27 13:00:00,53.83,53.85,53.78,53.8,95058.0,49.5606,49.579,49.5145,49.5329,95058.0
2021-08-27 13:10:00,53.8,53.8,53.75,53.77,114467.0,49.5329,49.5329,49.4869,49.5053,114467.0
2021-08-27 13:20:00,53.77,53.82,53.76,53.77,143653.0,49.5053,49.5514,49.4961,49.5053,143653.0
2021-08-27 13:30:00,53.76,53.93,53.75,53.9,186682.0,49.4961,49.6526,49.4869,49.625,186682.0
2021-08-27 13:40:00,53.89,53.91,53.84,53.85,103189.0,49.6158,49.6342,49.5698,49.579,103189.0
2021-08-27 13:50:00,53.85,53.92,53.83,53.91,131966.0,49.579,49.6434,49.5606,49.6342,131966.0
2021-08-27 14:00:00,53.92,53.92,53.83,53.85,140382.0,49.6434,49.6434,49.5606,49.579,140382.0
2021-08-27 14:10:00,53.84,53.9,53.83,53.86,170451.0,49.5698,49.625,49.5606,49.5882,170451.0
2021-08-27 14:20:00,53.86,53.89,53.83,53.86,137425.0,49.5882,49.6158,49.5606,49.5882,137425.0
2021-08-27 14:30:00,53.86,53.89,53.84,53.88,103599.0,49.5882,49.6158,49.5698,49.6066,103599.0
2021-08-27 14:40:00,53.87,53.9,53.85,53.88,124612.0,49.5974,49.625,49.579,49.6066,124612.0
2021-08-27 14:50:00,53.88,53.9,53.86,53.86,103825.0,49.6066,49.625,49.5882,49.5882,103825.0
2021-08-27 15:00:00,53.87,53.88,53.83,53.88,118173.0,49.5974,49.6066,49.5606,49.6066,118173.0
2021-08-27 15:10:00,53.87,53.91,53.86,53.89,152152.0,49.5974,49.6342,49.5882,49.6158,152152.0
2021-08-27 15:20:00,53.89,53.94,53.87,53.94,279905.0,49.6158,49.6618,49.5974,49.6618,279905.0
2021-08-27 15:30:00,53.93,53.94,53.79,53.82,278149.0,49.6526,49.6618,49.5237,49.5514,278149.0
2021-08-27 15:40:00,53.82,53.85,53.76,53.78,361372.0,49.5514,49.579,49.4961,49.5145,361372.0
2021-08-27 15:50:00,53.78,53.91,53.77,53.89,1449819.0,49.5145,49.6342,49.5053,49.6158,1449819.0
2021-08-30 09:30:00,54.25,54.87,54.22,54.44,1427135.0,49.9473,50.5181,49.9196,50.1222,1427135.0
2021-08-30 09:40:00,54.44,54.46,54.04,54.04,758105.0,50.1222,50.1406,49.7539,49.7539,758105.0
2021-08-30 09:50:00,54.05,54.17,53.92,54.09,616946.0,49.7631,49.8736,49.6434,49.7999,616946.0
2021-08-30 10:00:00,54.09,54.09,53.89,53.9,308341.0,49.7999,49.7999,49.6158,49.625,308341.0
2021-08-30 10:10:00,53.9,53.94,53.78,53.84,362472.0,49.625,49.6618,49.5145,49.5698,362472.0
2021-08-30 10:20:00,53.85,53.93,53.84,53.84,326839.0,49.579,49.6526,49.5698,49.5698,326839.0
2021-08-30 10:30:00,53.84,54.04,53.76,54.03,417089.0,49.5698,49.7539,49.4961,49.7447,417089.0
2021-08-30 10:40:00,54.03,54.08,53.91,54.01,347034.0,49.7447,49.7907,49.6342,49.7263,347034.0
2021-08-30 10:50:00,54.0,54.06,53.96,54.04,211794.0,49.7171,49.7723,49.6803,49.7539,211794.0
2021-08-30 11:00:00,54.04,54.07,53.89,53.91,197154.0,49.7539,49.7815,49.6158,49.6342,197154.0
2021-08-30 11:10:00,53.91,54.0,53.86,53.88,242633.0,49.6342,49.7171,49.5882,49.6066,242633.0
2021-08-30 11:20:00,53.89,53.98,53.86,53.96,236864.0,49.6158,49.6987,49.5882,49.6803,236864.0
2021-08-30 11:30:00,53.96,53.97,53.9,53.91,194822.0,49.6803,49.6895,49.625,49.6342,194822.0
2021-08-30 11:40:00,53.92,54.0,53.9,53.94,201108.0,49.6434,49.7171,49.625,49.6618,201108.0
2021-08-30 11:50:00,53.95,54.04,53.94,54.02,119339.0,49.6711,49.7539,49.6618,49.7355,119339.0
2021-08-30 12:00:00,54.02,54.04,53.92,53.96,188578.0,49.7355,49.7539,49.6434,49.6803,188578.0
2021-08-30 12:10:00,53.97,53.98,53.92,53.93,176067.0,49.6895,49.6987,49.6434,49.6526,176067.0
2021-08-30 12:20:00,53.93,54.02,53.92,54.01,123078.0,49.6526,49.7355,49.6434,49.7263,123078.0
2021-08-30 12:30:00,54.01,54.04,53.98,54.01,119967.0,49.7263,49.7539,49.6987,49.7263,119967.0
2021-08-30 12:40:00,54.0,54.01,53.94,53.95,123762.0,49.7171,49.7263,49.6618,49.6711,123762.0
2021-08-30 12:50:00,53.94,53.96,53.88,53.9,262225.0,49.6618,49.6803,49.6066,49.625,262225.0
2021-08-30 13:00:00,53.91,54.01,53.9,54.01,164618.0,49.6342,49.7263,49.625,49.7263,164618.0
2021-08-30 13:10:00,54.0,54.07,53.99,54.05,166557.0,49.7171,49.7815,49.7079,49.7631,166557.0
2021-08-30 13:20:00,54.05,54.08,54.0,54.03,137646.0,49.7631,49.7907,49.7171,49.7447,137646.0
2021-08-30 13:30:00,54.03,54.04,53.99,54.03,90843.0,49.7447,49.7539,49.7079,49.7447,90843.0
2021-08-30 13:40:00,54.02,54.03,53.98,53.98,78392.0,49.7355,49.7447,49.6987,49.6987,78392.0
2021-08-30 13:50:00,53.98,54.06,53.98,54.03,139624.0,49.6987,49.7723,49.6987,49.7447,139624.0
2021-08-30 14:00:00,54.03,54.07,54.01,54.02,149202.0,49.7447,49.7815,49.7263,49.7355,149202.0
2021-08-30 14:10:00,54.02,54.07,53.95,54.02,246284.0,49.7355,49.7815,49.6711,49.7355,246284.0
2021-08-30 14:20:00,54.02,54.03,53.98,54.01,81515.0,49.7355,49.7447,49.6987,49.7263,81515.0
2021-08-30 14:30:00,54.01,54.02,53.96,54.0,111976.0,49.7263,49.7355,49.6803,49.7171,111976.0
2021-08-30 14:40:00,54.0,54.04,53.99,54.04,111535.0,49.7171,49.7539,49.7079,49.7539,111535.0
2021-08-30 14:50:00,54.04,54.06,54.02,54.04,111522.0,49.7539,49.7723,49.7355,49.7539,111522.0
2021-08-30 15:00:00,54.04,54.04,53.99,54.02,200943.0,49.7539,49.7539,49.7079,49.7355,200943.0
2021-08-30 15:10:00,54.02,54.06,54.0,54.02,190781.0,49.7355,49.7723,49.7171,49.7355,190781.0
2021-08-30 15:20:00,54.02,54.04,53.98,54.01,204782.0,49.7355,49.7539,49.6987,49.7263,204782.0
2021-08-30 15:30:00,54.01,54.1,54.0,54.05,292425.0,49.7263,49.8092,49.7171,49.7631,292425.0
2021-08-30 15:40:00,54.05,54.06,54.0,54.02,286288.0,49.7631,49.7723,49.7171,49.7355,286288.0
2021-08-30 15:50:00,54.01,54.07,53.91,53.95,888851.0,49.7263,49.7815,49.6342,49.6711,888851.0
2021-08-31 09:30:00,54.43,54.5,54.02,54.04,1674305.0,50.113,50.1774,49.7355,49.7539,1674305.0
2021-08-31 09:40:00,54.05,54.15,53.76,53.85,594750.0,49.7631,49.8552,49.4961,49.579,594750.0
2021-08-31 09:50:00,53.84,53.86,53.66,53.72,452526.0,49.5698,49.5882,49.4041,49.4593,452526.0
2021-08-31 10:00:00,53.72,53.87,53.7,53.82,396750.0,49.4593,49.5974,49.4409,49.5514,396750.0
2021-08-31 10:10:00,53.81,54.02,53.76,54.0,535004.0,49.5422,49.7355,49.4961,49.7171,535004.0
2021-08-31 10:20:00,54.0,54.08,53.91,53.98,253198.0,49.7171,49.7907,49.6342,49.6987,253198.0
2021-08-31 10:30:00,53.98,54.02,53.9,54.01,339067.0,49.6987,49.7355,49.625,49.7263,339067.0
2021-08-31 10:40:00,54.01,54.09,53.99,54.03,311412.0,49.7263,49.7999,49.7079,49.7447,311412.0
2021-08-31 10:50:00,54.03,54.03,53.93,53.97,292157.0,49.7447,49.7447,49.6526,49.6895,292157.0
2021-08-31 11:00:00,53.96,54.02,53.89,53.98,243277.0,49.6803,49.7355,49.6158,49.6987,243277.0
2021-08-31 11:10:00,53.98,54.13,53.97,54.11,211420.0,49.6987,49.8368,49.6895,49.8184,211420.0
2021-08-31 11:20:00,54.12,54.19,54.01,54.05,233845.0,49.8276,49.892,49.7263,49.7631,233845.0
2021-08-31 11:30:00,54.05,54.18,54.05,54.12,287675.0,49.7631,49.8828,49.7631,49.8276,287675.0
2021-08-31 11:40:00,54.13,54.25,54.12,54.21,420407.0,49.8368,49.9473,49.8276,49.9104,420407.0
2021-08-31 11:50:00,54.2,54.25,54.17,54.23,187248.0,49.9012,49.9473,49.8736,49.9288,187248.0
2021-08-31 12:00:00,54.24,54.28,54.19,54.23,157013.0,49.9381,49.9749,49.892,49.9288,157013.0
2021-08-31 12:10:00,54.23,54.24,54.17,54.18,105449.0,49.9288,49.9381,49.8736,49.8828,105449.0
2021-08-31 12:20:00,54.19,54.32,54.18,54.3,173395.0,49.892,50.0117,49.8828,49.9933,173395.0
2021-08-31 12:30:00,54.3,54.32,54.25,54.27,122723.0,49.9933,50.0117,49.9473,49.9657,122723.0
2021-08-31 12:40:00,54.26,54.35,54.25,54.31,279984.0,49.9565,50.0393,49.9473,50.0025,279984.0
2021-08-31 12:50:00,54.31,54.37,54.28,54.36,150573.0,50.0025,50.0577,49.9749,50.0485,150573.0
2021-08-31 13:00:00,54.36,54.36,54.24,54.25,139385.0,50.0485,50.0485,49.9381,49.9473,139385.0
2021-08-31 13:10:00,54.24,54.31,54.23,54.25,184048.0,49.9381,50.0025,49.9288,49.9473,184048.0
2021-08-31 13:20:00,54.25,54.27,54.19,54.25,199994.0,49.9473,49.9657,49.892,49.9473,199994.0
2021-08-31 13:30:00,54.25,54.26,54.19,54.21,119847.0,49.9473,49.9565,49.892,49.9104,119847.0
2021-08-31 13:40:00,54.22,54.25,54.2,54.22,154263.0,49.9196,49.9473,49.9012,49.9196,154263.0
2021-08-31 13:50:00,54.22,54.26,54.21,54.24,99026.0,49.9196,49.9565,49.9104,49.9381,99026.0
2021-08-31 14:00:00,54.23,54.24,54.17,54.19,93006.0,49.9288,49.9381,49.8736,49.892,93006.0
2021-08-31 14:10:00,54.19,54.2,54.13,54.16,192901.0,49.892,49.9012,49.8368,49.8644,192901.0
2021-08-31 14:20:00,54.17,54.19,54.12,54.14,144443.0,49.8736,49.892,49.8276,49.846,144443.0
2021-08-31 14:30:00,54.14,54.2,54.12,54.16,141293.0,49.846,49.9012,49.8276,49.8644,141293.0
2021-08-31 14:40:00,54.17,54.22,54.16,54.18,119241.0,49.8736,49.9196,49.8644,49.8828,119241.0
2021-08-31 14:50:00,54.18,54.25,54.17,54.25,117140.0,49.8828,49.9473,49.8736,49.9473,117140.0
2021-08-31 15:00:00,54.25,54.26,54.2,54.23,189640.0,49.9473,49.9565,49.9012,49.9288,189640.0
2021-08-31 15:10:00,54.23,54.24,54.15,54.16,174985.0,49.9288,49.9381,49.8552,49.8644,174985.0
2021-08-31 15:20:00,54.16,54.22,54.14,54.18,314200.0,49.8644,49.9196,49.846,49.8828,314200.0
2021-08-31 15:30:00,54.18,54.21,54.1,54.18,360250.0,49.8828,49.9104,49.8092,49.8828,360250.0
2021-08-31 15:40:00,54.18,54.18,54.12,54.16,285489.0,49.8828,49.8828,49.8276,49.8644,285489.0
2021-08-31 15:50:00,54.15,54.23,54.03,54.07,2041667.0,49.8552,49.9288,49.7447,49.7815,2041667.0
2021-09-01 09:30:00,54.11,54.14,53.89,54.06,1794513.0,49.8184,49.846,49.6158,49.7723,1794513.0
2021-09-01 09:40:00,54.06,54.09,53.92,54.02,390655.0,49.7723,49.7999,49.6434,49.7355,390655.0
2021-09-01 09:50:00,54.02,54.07,53.84,53.9,422417.0,49.7355,49.7815,49.5698,49.625,422417.0
2021-09-01 10:00:00,53.9,54.09,53.9,53.97,392408.0,49.625,49.7999,49.625,49.6895,392408.0
2021-09-01 10:10:00,53.96,54.0,53.87,53.91,274998.0,49.6803,49.7171,49.5974,49.6342,274998.0
2021-09-01 10:20:00,53.91,53.93,53.75,53.9,612531.0,49.6342,49.6526,49.4869,49.625,612531.0
2021-09-01 10:30:00,53.91,53.95,53.81,53.91,503127.0,49.6342,49.6711,49.5422,49.6342,503127.0
2021-09-01 10:40:00,53.91,54.0,53.86,54.0,261589.0,49.6342,49.7171,49.5882,49.7171,261589.0
2021-09-01 10:50:00,53.99,54.06,53.92,53.93,309458.0,49.7079,49.7723,49.6434,49.6526,309458.0
2021-09-01 11:00:00,53.92,53.98,53.86,53.94,218750.0,49.6434,49.6987,49.5882,49.6618,218750.0
2021-09-01 11:10:00,53.94,54.07,53.93,54.05,241562.0,49.6618,49.7815,49.6526,49.7631,241562.0
2021-09-01 11:20:00,54.05,54.05,53.97,53.97,278654.0,49.7631,49.7631,49.6895,49.6895,278654.0
2021-09-01 11:30:00,53.98,54.04,53.94,53.94,213008.0,49.6987,49.7539,49.6618,49.6618,213008.0
2021-09-01 11:40:00,53.95,53.95,53.83,53.85,246788.0,49.6711,49.6711,49.5606,49.579,246788.0
2021-09-01 11:50:00,53.85,53.95,53.83,53.95,224559.0,49.579,49.6711,49.5606,49.6711,224559.0
2021-09-01 12:00:00,53.95,54.04,53.93,53.97,292933.0,49.6711,49.7539,49.6526,49.6895,292933.0
2021-09-01 12:10:00,53.97,54.03,53.95,54.01,162593.0,49.6895,49.7447,49.6711,49.7263,162593.0
2021-09-01 12:20:00,54.01,54.04,53.99,54.02,193934.0,49.7263,49.7539,49.7079,49.7355,193934.0
2021-09-01 12:30:00,54.03,54.16,54.02,54.12,198421.0,49.7447,49.8644,49.7355,49.8276,198421.0
2021-09-01 12:40:00,54.11,54.14,54.02,54.05,160406.0,49.8184,49.846,49.7355,49.7631,160406.0
2021-09-01 12:50:00,54.05,54.06,53.99,54.04,213832.0,49.7631,49.7723,49.7079,49.7539,213832.0
2021-09-01 13:00:00,54.04,54.04,53.97,53.97,160261.0,49.7539,49.7539,49.6895,49.6895,160261.0
2021-09-01 13:10:00,53.98,53.99,53.55,53.6,862420.0,49.6987,49.7079,49.3028,49.3488,862420.0
2021-09-01 13:20:00,53.6,53.7,53.56,53.63,324914.0,49.3488,49.4409,49.312,49.3764,324914.0
2021-09-01 13:30:00,53.63,53.75,53.61,53.69,279599.0,49.3764,49.4869,49.358,49.4317,279599.0
2021-09-01 13:40:00,53.69,53.74,53.67,53.68,172859.0,49.4317,49.4777,49.4133,49.4225,172859.0
2021-09-01 13:50:00,53.69,53.79,53.67,53.72,216443.0,49.4317,49.5237,49.4133,49.4593,216443.0
2021-09-01 14:00:00,53.72,53.73,53.68,53.71,111604.0,49.4593,49.4685,49.4225,49.4501,111604.0
2021-09-01 14:10:00,53.7,53.71,53.66,53.66,77926.0,49.4409,49.4501,49.4041,49.4041,77926.0
2021-09-01 14:20:00,53.66,53.73,53.65,53.68,198221.0,49.4041,49.4685,49.3948,49.4225,198221.0
2021-09-01 14:30:00,53.69,53.69,53.53,53.57,267187.0,49.4317,49.4317,49.2844,49.3212,267187.0
2021-09-01 14:40:00,53.58,53.65,53.56,53.62,237070.0,49.3304,49.3948,49.312,49.3672,237070.0
2021-09-01 14:50:00,53.62,53.71,53.61,53.7,259435.0,49.3672,49.4501,49.358,49.4409,259435.0
2021-09-01 15:00:00,53.69,53.77,53.68,53.77,233740.0,49.4317,49.5053,49.4225,49.5053,233740.0
2021-09-01 15:10:00,53.77,53.8,53.7,53.73,406693.0,49.5053,49.5329,49.4409,49.4685,406693.0
2021-09-01 15:20:00,53.74,53.8,53.74,53.76,203246.0,49.4777,49.5329,49.4777,49.4961,203246.0
2021-09-01 15:30:00,53.76,53.79,53.66,53.66,256839.0,49.4961,49.5237,49.4041,49.4041,256839.0
2021-09-01 15:40:00,53.66,53.72,53.61,53.72,682579.0,49.4041,49.4593,49.358,49.4593,682579.0
2021-09-01 15:50:00,53.71,53.73,53.63,53.67,1415290.0,49.4501,49.4685,49.3764,49.4133,1415290.0
2021-09-02 09:30:00,53.81,53.89,53.55,53.63,676215.0,49.5422,49.6158,49.3028,49.3764,676215.0
2021-09-02 09:40:00,53.63,53.68,53.44,53.48,432276.0,49.3764,49.4225,49.2015,49.2383,432276.0
2021-09-02 09:50:00,53.48,53.49,53.35,53.43,473099.0,49.2383,49.2475,49.1186,49.1923,473099.0
2021-09-02 10:00:00,53.43,53.48,53.4,53.41,199636.0,49.1923,49.2383,49.1647,49.1739,199636.0
2021-09-02 10:10:00,53.41,53.52,53.35,53.52,474003.0,49.1739,49.2752,49.1186,49.2752,474003.0
2021-09-02 10:20:00,53.52,53.71,53.51,53.68,386200.0,49.2752,49.4501,49.266,49.4225,386200.0
2021-09-02 10:30:00,53.68,53.69,53.6,53.61,164654.0,49.4225,49.4317,49.3488,49.358,164654.0
2021-09-02 10:40:00,53.62,53.7,53.61,53.65,137004.0,49.3672,49.4409,49.358,49.3948,137004.0
2021-09-02 10:50:00,53.65,53.71,53.64,53.7,167491.0,49.3948,49.4501,49.3856,49.4409,167491.0
2021-09-02 11:00:00,53.7,53.79,53.68,53.72,251074.0,49.4409,49.5237,49.4225,49.4593,251074.0
2021-09-02 11:10:00,53.72,53.74,53.67,53.72,172012.0,49.4593,49.4777,49.4133,49.4593,172012.0
2021-09-02 11:20:00,53.71,53.75,53.66,53.66,126688.0,49.4501,49.4869,49.4041,49.4041,126688.0
2021-09-02 11:30:00,53.67,53.68,53.59,53.61,181410.0,49.4133,49.4225,49.3396,49.358,181410.0
2021-09-02 11:40:00,53.62,53.64,53.51,53.51,169420.0,49.3672,49.3856,49.266,49.266,169420.0
2021-09-02 11:50:00,53.52,53.54,53.48,53.48,148313.0,49.2752,49.2936,49.2383,49.2383,148313.0
2021-09-02 12:00:00,53.48,53.57,53.45,53.55,175802.0,49.2383,49.3212,49.2107,49.3028,175802.0
2021-09-02 12:10:00,53.55,53.55,53.44,53.44,184358.0,49.3028,49.3028,49.2015,49.2015,184358.0
2021-09-02 12:20:00,53.45,53.53,53.44,53.52,106083.0,49.2107,49.2844,49.2015,49.2752,106083.0
2021-09-02 12:30:00,53.51,53.53,53.46,53.47,97565.0,49.266,49.2844,49.2199,49.2291,97565.0
2021-09-02 12:40:00,53.47,53.56,53.46,53.54,150350.0,49.2291,49.312,49.2199,49.2936,150350.0
2021-09-02 12:50:00,53.54,53.6,53.53,53.6,150854.0,49.2936,49.3488,49.2844,49.3488,150854.0
2021-09-02 13:00:00,53.59,53.62,53.54,53.55,175832.0,49.3396,49.3672,49.2936,49.3028,175832.0
2021-09-02 13:10:00,53.55,53.56,53.47,53.51,194533.0,49.3028,49.312,49.2291,49.266,194533.0
2021-09-02 13:20:00,53.5,53.53,53.44,53.45,196406.0,49.2567,49.2844,49.2015,49.2107,196406.0
2021-09-02 13:30:00,53.44,53.52,53.44,53.47,214488.0,49.2015,49.2752,49.2015,49.2291,214488.0
2021-09-02 13:40:00,53.48,53.49,53.44,53.46,198045.0,49.2383,49.2475,49.2015,49.2199,198045.0
2021-09-02 13:50:00,53.47,53.49,53.42,53.43,163133.0,49.2291,49.2475,49.1831,49.1923,163133.0
2021-09-02 14:00:00,53.42,53.44,53.38,53.44,256107.0,49.1831,49.2015,49.1463,49.2015,256107.0
2021-09-02 14:10:00,53.43,53.46,53.39,53.45,196950.0,49.1923,49.2199,49.1555,49.2107,196950.0
2021-09-02 14:20:00,53.46,53.47,53.39,53.4,128065.0,49.2199,49.2291,49.1555,49.1647,128065.0
2021-09-02 14:30:00,53.4,53.45,53.39,53.43,150756.0,49.1647,49.2107,49.1555,49.1923,150756.0
2021-09-02 14:40:00,53.43,53.62,53.42,53.6,445289.0,49.1923,49.3672,49.1831,49.3488,445289.0
2021-09-02 14:50:00,53.6,53.65,53.59,53.64,191659.0,49.3488,49.3948,49.3396,49.3856,191659.0
2021-09-02 15:00:00,53.64,53.69,53.64,53.68,208821.0,49.3856,49.4317,49.3856,49.4225,208821.0
2021-09-02 15:10:00,53.67,53.72,53.65,53.7,186683.0,49.4133,49.4593,49.3948,49.4409,186683.0
2021-09-02 15:20:00,53.7,53.71,53.59,53.62,343480.0,49.4409,49.4501,49.3396,49.3672,343480.0
2021-09-02 15:30:00,53.61,53.64,53.52,53.57,243360.0,49.358,49.3856,49.2752,49.3212,243360.0
2021-09-02 15:40:00,53.58,53.63,53.57,53.59,231270.0,49.3304,49.3764,49.3212,49.3396,231270.0
2021-09-02 15:50:00,53.59,53.75,53.58,53.74,1563079.0,49.3396,49.4869,49.3304,49.4777,1563079.0
2021-09-03 09:30:00,53.43,54.08,53.31,53.94,1150468.0,49.1923,49.7907,49.0818,49.6618,1150468.0
2021-09-03 09:40:00,53.94,53.94,53.7,53.71,335882.0,49.6618,49.6618,49.4409,49.4501,335882.0
2021-09-03 09:50:00,53.71,53.89,53.68,53.87,263467.0,49.4501,49.6158,49.4225,49.5974,263467.0
2021-09-03 10:00:00,53.87,53.93,53.67,53.7,277916.0,49.5974,49.6526,49.4133,49.4409,277916.0
2021-09-03 10:10:00,53.69,53.82,53.69,53.8,117864.0,49.4317,49.5514,49.4317,49.5329,117864.0
2021-09-03 10:20:00,53.8,53.85,53.69,53.71,204032.0,49.5329,49.579,49.4317,49.4501,204032.0
2021-09-03 10:30:00,53.71,53.72,53.54,53.55,287823.0,49.4501,49.4593,49.2936,49.3028,287823.0
2021-09-03 10:40:00,53.54,53.56,53.5,53.55,256324.0,49.2936,49.312,49.2567,49.3028,256324.0
2021-09-03 10:50:00,53.55,53.6,53.51,53.54,254849.0,49.3028,49.3488,49.266,49.2936,254849.0
2021-09-03 11:00:00,53.53,53.64,53.53,53.57,237402.0,49.2844,49.3856,49.2844,49.3212,237402.0
2021-09-03 11:10:00,53.58,53.62,53.52,53.53,168457.0,49.3304,49.3672,49.2752,49.2844,168457.0
2021-09-03 11:20:00,53.53,53.6,53.51,53.54,193021.0,49.2844,49.3488,49.266,49.2936,193021.0
2021-09-03 11:30:00,53.54,53.57,53.46,53.46,334495.0,49.2936,49.3212,49.2199,49.2199,334495.0
2021-09-03 11:40:00,53.47,53.56,53.45,53.49,141283.0,49.2291,49.312,49.2107,49.2475,141283.0
2021-09-03 11:50:00,53.5,53.52,53.47,53.48,205238.0,49.2567,49.2752,49.2291,49.2383,205238.0
2021-09-03 12:00:00,53.48,53.52,53.44,53.48,236088.0,49.2383,49.2752,49.2015,49.2383,236088.0
2021-09-03 12:10:00,53.48,53.5,53.43,53.48,158921.0,49.2383,49.2567,49.1923,49.2383,158921.0
2021-09-03 12:20:00,53.48,53.57,53.48,53.55,159959.0,49.2383,49.3212,49.2383,49.3028,159959.0
2021-09-03 12:30:00,53.55,53.55,53.46,53.48,99860.0,49.3028,49.3028,49.2199,49.2383,99860.0
2021-09-03 12:40:00,53.48,53.56,53.48,53.53,130236.0,49.2383,49.312,49.2383,49.2844,130236.0
2021-09-03 12:50:00,53.52,53.53,53.46,53.51,167464.0,49.2752,49.2844,49.2199,49.266,167464.0
2021-09-03 13:00:00,53.5,53.54,53.39,53.5,587891.0,49.2567,49.2936,49.1555,49.2567,587891.0
2021-09-03 13:10:00,53.49,53.63,53.49,53.63,208156.0,49.2475,49.3764,49.2475,49.3764,208156.0
2021-09-03 13:20:00,53.63,53.67,53.56,53.59,237694.0,49.3764,49.4133,49.312,49.3396,237694.0
2021-09-03 13:30:00,53.59,53.6,53.53,53.53,120022.0,49.3396,49.3488,49.2844,49.2844,120022.0
2021-09-03 13:40:00,53.54,53.57,53.52,53.55,108191.0,49.2936,49.3212,49.2752,49.3028,108191.0
2021-09-03 13:50:00,53.55,53.63,53.53,53.6,153441.0,49.3028,49.3764,49.2844,49.3488,153441.0
2021-09-03 14:00:00,53.6,53.67,53.57,53.57,226452.0,49.3488,49.4133,49.3212,49.3212,226452.0
2021-09-03 14:10:00,53.57,53.64,53.56,53.64,145084.0,49.3212,49.3856,49.312,49.3856,145084.0
2021-09-03 14:20:00,53.64,53.64,53.58,53.61,134179.0,49.3856,49.3856,49.3304,49.358,134179.0
2021-09-03 14:30:00,53.61,53.68,53.59,53.62,213603.0,49.358,49.4225,49.3396,49.3672,213603.0
2021-09-03 14:40:00,53.62,53.62,53.54,53.55,118627.0,49.3672,49.3672,49.2936,49.3028,118627.0
2021-09-03 14:50:00,53.55,53.58,53.53,53.56,134031.0,49.3028,49.3304,49.2844,49.312,134031.0
2021-09-03 15:00:00,53.56,53.59,53.55,53.58,136597.0,49.312,49.3396,49.3028,49.3304,136597.0
2021-09-03 15:10:00,53.59,53.61,53.56,53.58,133412.0,49.3396,49.358,49.312,49.3304,133412.0
2021-09-03 15:20:00,53.57,53.58,53.52,53.56,140636.0,49.3212,49.3304,49.2752,49.312,140636.0
2021-09-03 15:30:00,53.56,53.6,53.51,53.53,205711.0,49.312,49.3488,49.266,49.2844,205711.0
2021-09-03 15:40:00,53.52,53.54,53.47,53.47,310570.0,49.2752,49.2936,49.2291,49.2291,310570.0
2021-09-03 15:50:00,53.47,53.59,53.47,53.51,1082833.0,49.2291,49.3396,49.2291,49.266,1082833.0
2021-09-07 09:30:00,53.59,53.89,53.46,53.87,1183518.0,49.3396,49.6158,49.2199,49.5974,1183518.0
2021-09-07 09:40:00,53.87,53.87,53.58,53.71,360503.0,49.5974,49.5974,49.3304,49.4501,360503.0
2021-09-07 09:50:00,53.7,53.75,53.55,53.6,373009.0,49.4409,49.4869,49.3028,49.3488,373009.0
2021-09-07 10:00:00,53.6,53.69,53.54,53.57,354331.0,49.3488,49.4317,49.2936,49.3212,354331.0
2021-09-07 10:10:00,53.55,53.71,53.54,53.67,361546.0,49.3028,49.4501,49.2936,49.4133,361546.0
2021-09-07 10:20:00,53.68,53.74,53.63,53.69,215226.0,49.4225,49.4777,49.3764,49.4317,215226.0
2021-09-07 10:30:00,53.69,53.7,53.58,53.6,325178.0,49.4317,49.4409,49.3304,49.3488,325178.0
2021-09-07 10:40:00,53.6,53.67,53.55,53.64,243500.0,49.3488,49.4133,49.3028,49.3856,243500.0
2021-09-07 10:50:00,53.64,53.72,53.62,53.65,176107.0,49.3856,49.4593,49.3672,49.3948,176107.0
2021-09-07 11:00:00,53.64,53.65,53.5,53.53,218849.0,49.3856,49.3948,49.2567,49.2844,218849.0
2021-09-07 11:10:00,53.53,53.95,53.44,53.49,1816768.0,49.2844,49.6711,49.2015,49.2475,1816768.0
2021-09-07 11:20:00,53.48,53.5,53.44,53.48,158461.0,49.2383,49.2567,49.2015,49.2383,158461.0
2021-09-07 11:30:00,53.48,53.53,53.46,53.5,134135.0,49.2383,49.2844,49.2199,49.2567,134135.0
2021-09-07 11:40:00,53.5,53.58,53.46,53.55,257519.0,49.2567,49.3304,49.2199,49.3028,257519.0
2021-09-07 11:50:00,53.55,53.56,53.5,53.52,140420.0,49.3028,49.312,49.2567,49.2752,140420.0
2021-09-07 12:00:00,53.52,53.64,53.51,53.63,164362.0,49.2752,49.3856,49.266,49.3764,164362.0
2021-09-07 12:10:00,53.64,53.65,53.59,53.62,107692.0,49.3856,49.3948,49.3396,49.3672,107692.0
2021-09-07 12:20:00,53.62,53.77,53.61,53.75,160550.0,49.3672,49.5053,49.358,49.4869,160550.0
2021-09-07 12:30:00,53.75,53.81,53.74,53.79,138438.0,49.4869,49.5422,49.4777,49.5237,138438.0
2021-09-07 12:40:00,53.79,53.88,53.78,53.87,232409.0,49.5237,49.6066,49.5145,49.5974,232409.0
2021-09-07 12:50:00,53.87,53.88,53.78,53.8,114485.0,49.5974,49.6066,49.5145,49.5329,114485.0
2021-09-07 13:00:00,53.8,53.8,53.72,53.75,96516.0,49.5329,49.5329,49.4593,49.4869,96516.0
2021-09-07 13:10:00,53.76,53.81,53.75,53.76,148156.0,49.4961,49.5422,49.4869,49.4961,148156.0
2021-09-07 13:20:00,53.77,53.8,53.76,53.79,68743.0,49.5053,49.5329,49.4961,49.5237,68743.0
2021-09-07 13:30:00,53.79,53.83,53.79,53.82,133506.0,49.5237,49.5606,49.5237,49.5514,133506.0
2021-09-07 13:40:00,53.82,53.82,53.73,53.75,86657.0,49.5514,49.5514,49.4685,49.4869,86657.0
2021-09-07 13:50:00,53.76,53.83,53.75,53.77,116852.0,49.4961,49.5606,49.4869,49.5053,116852.0
2021-09-07 14:00:00,53.77,53.8,53.7,53.71,114837.0,49.5053,49.5329,49.4409,49.4501,114837.0
2021-09-07 14:10:00,53.72,53.73,53.66,53.67,85030.0,49.4593,49.4685,49.4041,49.4133,85030.0
2021-09-07 14:20:00,53.66,53.67,53.63,53.66,104624.0,49.4041,49.4133,49.3764,49.4041,104624.0
2021-09-07 14:30:00,53.65,53.67,53.63,53.66,129947.0,49.3948,49.4133,49.3764,49.4041,129947.0
2021-09-07 14:40:00,53.66,53.67,53.6,53.62,118332.0,49.4041,49.4133,49.3488,49.3672,118332.0
2021-09-07 14:50:00,53.62,53.63,53.58,53.63,116913.0,49.3672,49.3764,49.3304,49.3764,116913.0
2021-09-07 15:00:00,53.62,53.64,53.6,53.61,120854.0,49.3672,49.3856,49.3488,49.358,120854.0
2021-09-07 15:10:00,53.6,53.62,53.55,53.57,151309.0,49.3488,49.3672,49.3028,49.3212,151309.0
2021-09-07 15:20:00,53.57,53.58,53.54,53.57,145143.0,49.3212,49.3304,49.2936,49.3212,145143.0
2021-09-07 15:30:00,53.56,53.62,53.52,53.61,213904.0,49.312,49.3672,49.2752,49.358,213904.0
2021-09-07 15:40:00,53.61,53.64,53.58,53.61,272373.0,49.358,49.3856,49.3304,49.358,272373.0
2021-09-07 15:50:00,53.6,53.7,53.59,53.65,971409.0,49.3488,49.4409,49.3396,49.3948,971409.0
2021-09-08 09:30:00,53.7,53.92,53.56,53.57,1021817.0,49.4409,49.6434,49.312,49.3212,1021817.0
2021-09-08 09:40:00,53.57,53.69,53.4,53.41,710897.0,49.3212,49.4317,49.1647,49.1739,710897.0
2021-09-08 09:50:00,53.42,53.42,53.2,53.34,667574.0,49.1831,49.1831,48.9805,49.1094,667574.0
2021-09-08 10:00:00,53.35,53.4,53.31,53.4,402395.0,49.1186,49.1647,49.0818,49.1647,402395.0
2021-09-08 10:10:00,53.41,53.41,53.24,53.34,461973.0,49.1739,49.1739,49.0174,49.1094,461973.0
2021-09-08 10:20:00,53.34,53.41,53.32,53.38,354890.0,49.1094,49.1739,49.091,49.1463,354890.0
2021-09-08 10:30:00,53.38,53.41,53.16,53.2,558570.0,49.1463,49.1739,48.9437,48.9805,558570.0
2021-09-08 10:40:00,53.2,53.2,52.99,53.09,882785.0,48.9805,48.9805,48.7872,48.8793,882785.0
2021-09-08 10:50:00,53.09,53.12,53.0,53.11,439826.0,48.8793,48.9069,48.7964,48.8977,439826.0
2021-09-08 11:00:00,53.1,53.28,53.1,53.17,457924.0,48.8885,49.0542,48.8885,48.9529,457924.0
2021-09-08 11:10:00,53.17,53.23,53.09,53.13,365406.0,48.9529,49.0082,48.8793,48.9161,365406.0
2021-09-08 11:20:00,53.13,53.24,53.12,53.19,344416.0,48.9161,49.0174,48.9069,48.9713,344416.0
2021-09-08 11:30:00,53.19,53.22,53.1,53.12,322200.0,48.9713,48.999,48.8885,48.9069,322200.0
2021-09-08 11:40:00,53.12,53.2,53.05,53.05,306495.0,48.9069,48.9805,48.8424,48.8424,306495.0
2021-09-08 11:50:00,53.05,53.12,53.03,53.08,325118.0,48.8424,48.9069,48.824,48.8701,325118.0
2021-09-08 12:00:00,53.07,53.22,53.04,53.18,317554.0,48.8608,48.999,48.8332,48.9621,317554.0
2021-09-08 12:10:00,53.18,53.24,53.17,53.21,241994.0,48.9621,49.0174,48.9529,48.9897,241994.0
2021-09-08 12:20:00,53.22,53.26,53.17,53.22,217032.0,48.999,49.0358,48.9529,48.999,217032.0
2021-09-08 12:30:00,53.22,53.28,53.18,53.23,285719.0,48.999,49.0542,48.9621,49.0082,285719.0
2021-09-08 12:40:00,53.23,53.26,53.15,53.22,198060.0,49.0082,49.0358,48.9345,48.999,198060.0
2021-09-08 12:50:00,53.23,53.25,53.2,53.22,188015.0,49.0082,49.0266,48.9805,48.999,188015.0
2021-09-08 13:00:00,53.22,53.29,53.2,53.21,222119.0,48.999,49.0634,48.9805,48.9897,222119.0
2021-09-08 13:10:00,53.21,53.24,53.17,53.21,209478.0,48.9897,49.0174,48.9529,48.9897,209478.0
2021-09-08 13:20:00,53.22,53.3,53.18,53.3,213988.0,48.999,49.0726,48.9621,49.0726,213988.0
2021-09-08 13:30:00,53.3,53.32,53.25,53.27,202796.0,49.0726,49.091,49.0266,49.045,202796.0
2021-09-08 13:40:00,53.27,53.3,53.24,53.25,212623.0,49.045,49.0726,49.0174,49.0266,212623.0
2021-09-08 13:50:00,53.25,53.29,53.22,53.27,188930.0,49.0266,49.0634,48.999,49.045,188930.0
2021-09-08 14:00:00,53.27,53.36,53.26,53.3,253086.0,49.045,49.1278,49.0358,49.0726,253086.0
2021-09-08 14:10:00,53.3,53.35,53.29,53.35,223455.0,49.0726,49.1186,49.0634,49.1186,223455.0
2021-09-08 14:20:00,53.35,53.4,53.32,53.4,237934.0,49.1186,49.1647,49.091,49.1647,237934.0
2021-09-08 14:30:00,53.4,53.42,53.36,53.4,158023.0,49.1647,49.1831,49.1278,49.1647,158023.0
2021-09-08 14:40:00,53.4,53.44,53.38,53.4,166867.0,49.1647,49.2015,49.1463,49.1647,166867.0
2021-09-08 14:50:00,53.41,53.45,53.38,53.45,188466.0,49.1739,49.2107,49.1463,49.2107,188466.0
2021-09-08 15:00:00,53.45,53.47,53.42,53.47,143917.0,49.2107,49.2291,49.1831,49.2291,143917.0
2021-09-08 15:10:00,53.47,53.55,53.46,53.55,210378.0,49.2291,49.3028,49.2199,49.3028,210378.0
2021-09-08 15:20:00,53.54,53.55,53.47,53.48,252545.0,49.2936,49.3028,49.2291,49.2383,252545.0
2021-09-08 15:30:00,53.48,53.5,53.42,53.49,382161.0,49.2383,49.2567,49.1831,49.2475,382161.0
2021-09-08 15:40:00,53.48,53.54,53.43,53.51,548758.0,49.2383,49.2936,49.1923,49.266,548758.0
2021-09-08 15:50:00,53.51,53.59,53.5,53.59,1485918.0,49.266,49.3396,49.2567,49.3396,1485918.0
2021-09-09 09:30:00,53.66,53.83,53.54,53.61,878039.0,49.4041,49.5606,49.2936,49.358,878039.0
2021-09-09 09:40:00,53.62,53.75,53.54,53.57,416779.0,49.3672,49.4869,49.2936,49.3212,416779.0
2021-09-09 09:50:00,53.57,53.63,53.43,53.51,344004.0,49.3212,49.3764,49.1923,49.266,344004.0
2021-09-09 10:00:00,53.51,53.66,53.44,53.61,444040.0,49.266,49.4041,49.2015,49.358,444040.0
2021-09-09 10:10:00,53.61,53.62,53.52,53.61,244626.0,49.358,49.3672,49.2752,49.358,244626.0
2021-09-09 10:20:00,53.6,53.79,53.6,53.74,354505.0,49.3488,49.5237,49.3488,49.4777,354505.0
2021-09-09 10:30:00,53.75,53.81,53.7,53.77,306354.0,49.4869,49.5422,49.4409,49.5053,306354.0
2021-09-09 10:40:00,53.77,53.82,53.72,53.77,252811.0,49.5053,49.5514,49.4593,49.5053,252811.0
2021-09-09 10:50:00,53.77,53.81,53.72,53.75,254855.0,49.5053,49.5422,49.4593,49.4869,254855.0
2021-09-09 11:00:00,53.75,53.82,53.73,53.79,234857.0,49.4869,49.5514,49.4685,49.5237,234857.0
2021-09-09 11:10:00,53.79,53.89,53.79,53.82,292160.0,49.5237,49.6158,49.5237,49.5514,292160.0
2021-09-09 11:20:00,53.82,53.84,53.73,53.75,331841.0,49.5514,49.5698,49.4685,49.4869,331841.0
2021-09-09 11:30:00,53.74,53.79,53.73,53.77,213165.0,49.4777,49.5237,49.4685,49.5053,213165.0
2021-09-09 11:40:00,53.77,53.8,53.74,53.74,218687.0,49.5053,49.5329,49.4777,49.4777,218687.0
2021-09-09 11:50:00,53.75,53.76,53.65,53.7,367317.0,49.4869,49.4961,49.3948,49.4409,367317.0
2021-09-09 12:00:00,53.7,53.73,53.67,53.71,246351.0,49.4409,49.4685,49.4133,49.4501,246351.0
2021-09-09 12:10:00,53.71,53.72,53.56,53.6,216426.0,49.4501,49.4593,49.312,49.3488,216426.0
2021-09-09 12:20:00,53.6,53.69,53.6,53.67,139358.0,49.3488,49.4317,49.3488,49.4133,139358.0
2021-09-09 12:30:00,53.67,53.69,53.62,53.64,101255.0,49.4133,49.4317,49.3672,49.3856,101255.0
2021-09-09 12:40:00,53.64,53.7,53.62,53.69,85969.0,49.3856,49.4409,49.3672,49.4317,85969.0
2021-09-09 12:50:00,53.69,53.7,53.61,53.62,86729.0,49.4317,49.4409,49.358,49.3672,86729.0
2021-09-09 13:00:00,53.62,53.69,53.6,53.68,93896.0,49.3672,49.4317,49.3488,49.4225,93896.0
2021-09-09 13:10:00,53.68,53.72,53.63,53.64,88215.0,49.4225,49.4593,49.3764,49.3856,88215.0
2021-09-09 13:20:00,53.64,53.64,53.41,53.47,308948.0,49.3856,49.3856,49.1739,49.2291,308948.0
2021-09-09 13:30:00,53.47,53.47,53.37,53.37,152661.0,49.2291,49.2291,49.1371,49.1371,152661.0
2021-09-09 13:40:00,53.38,53.41,53.35,53.38,202250.0,49.1463,49.1739,49.1186,49.1463,202250.0
2021-09-09 13:50:00,53.38,53.44,53.35,53.41,177853.0,49.1463,49.2015,49.1186,49.1739,177853.0
2021-09-09 14:00:00,53.41,53.47,53.34,53.45,218381.0,49.1739,49.2291,49.1094,49.2107,218381.0
2021-09-09 14:10:00,53.44,53.44,53.4,53.41,122829.0,49.2015,49.2015,49.1647,49.1739,122829.0
2021-09-09 14:20:00,53.41,53.45,53.39,53.43,131137.0,49.1739,49.2107,49.1555,49.1923,131137.0
2021-09-09 14:30:00,53.43,53.43,53.34,53.36,187918.0,49.1923,49.1923,49.1094,49.1278,187918.0
2021-09-09 14:40:00,53.37,53.48,53.34,53.47,136396.0,49.1371,49.2383,49.1094,49.2291,136396.0
2021-09-09 14:50:00,53.47,53.49,53.44,53.48,155095.0,49.2291,49.2475,49.2015,49.2383,155095.0
2021-09-09 15:00:00,53.48,53.53,53.47,53.48,122233.0,49.2383,49.2844,49.2291,49.2383,122233.0
2021-09-09 15:10:00,53.48,53.53,53.4,53.41,139465.0,49.2383,49.2844,49.1647,49.1739,139465.0
2021-09-09 15:20:00,53.42,53.45,53.4,53.43,131942.0,49.1831,49.2107,49.1647,49.1923,131942.0
2021-09-09 15:30:00,53.43,53.53,53.41,53.51,269730.0,49.1923,49.2844,49.1739,49.266,269730.0
2021-09-09 15:40:00,53.51,53.58,53.47,53.49,289883.0,49.266,49.3304,49.2291,49.2475,289883.0
2021-09-09 15:50:00,53.48,53.48,53.34,53.41,1141372.0,49.2383,49.2383,49.1094,49.1739,1141372.0
2021-09-10 09:30:00,53.85,54.55,53.81,54.52,1788682.0,49.579,50.2235,49.5422,50.1958,1788682.0
2021-09-10 09:40:00,54.52,54.94,54.5,54.91,1215812.0,50.1958,50.5825,50.1774,50.5549,1215812.0
2021-09-10 09:50:00,54.91,54.98,54.7,54.75,926672.0,50.5549,50.6194,50.3616,50.4076,926672.0
2021-09-10 10:00:00,54.76,54.76,54.39,54.42,653813.0,50.4168,50.4168,50.0762,50.1038,653813.0
2021-09-10 10:10:00,54.42,54.43,54.24,54.32,462480.0,50.1038,50.113,49.9381,50.0117,462480.0
2021-09-10 10:20:00,54.31,54.33,54.07,54.09,414635.0,50.0025,50.0209,49.7815,49.7999,414635.0
2021-09-10 10:30:00,54.09,54.25,54.02,54.25,464330.0,49.7999,49.9473,49.7355,49.9473,464330.0
2021-09-10 10:40:00,54.24,54.29,54.16,54.23,269780.0,49.9381,49.9841,49.8644,49.9288,269780.0
2021-09-10 10:50:00,54.23,54.27,54.07,54.15,562508.0,49.9288,49.9657,49.7815,49.8552,562508.0
2021-09-10 11:00:00,54.16,54.18,54.04,54.08,296433.0,49.8644,49.8828,49.7539,49.7907,296433.0
2021-09-10 11:10:00,54.08,54.1,54.0,54.01,249224.0,49.7907,49.8092,49.7171,49.7263,249224.0
2021-09-10 11:20:00,54.02,54.17,54.0,54.06,401540.0,49.7355,49.8736,49.7171,49.7723,401540.0
2021-09-10 11:30:00,54.06,54.21,54.06,54.2,211610.0,49.7723,49.9104,49.7723,49.9012,211610.0
2021-09-10 11:40:00,54.2,54.23,54.14,54.16,415181.0,49.9012,49.9288,49.846,49.8644,415181.0
2021-09-10 11:50:00,54.16,54.26,54.16,54.24,310110.0,49.8644,49.9565,49.8644,49.9381,310110.0
2021-09-10 12:00:00,54.24,54.32,54.17,54.29,171909.0,49.9381,50.0117,49.8736,49.9841,171909.0
2021-09-10 12:10:00,54.29,54.32,54.27,54.27,125134.0,49.9841,50.0117,49.9657,49.9657,125134.0
2021-09-10 12:20:00,54.27,54.32,54.26,54.3,179367.0,49.9657,50.0117,49.9565,49.9933,179367.0
2021-09-10 12:30:00,54.31,54.38,54.27,54.37,179618.0,50.0025,50.0669,49.9657,50.0577,179618.0
2021-09-10 12:40:00,54.38,54.43,54.33,54.38,247420.0,50.0669,50.113,50.0209,50.0669,247420.0
2021-09-10 12:50:00,54.38,54.47,54.34,54.46,190217.0,50.0669,50.1498,50.0301,50.1406,190217.0
2021-09-10 13:00:00,54.47,54.5,54.44,54.49,228725.0,50.1498,50.1774,50.1222,50.1682,228725.0
2021-09-10 13:10:00,54.5,54.59,54.49,54.57,172288.0,50.1774,50.2603,50.1682,50.2419,172288.0
2021-09-10 13:20:00,54.57,54.59,54.48,54.53,190410.0,50.2419,50.2603,50.159,50.2051,190410.0
2021-09-10 13:30:00,54.53,54.6,54.53,54.6,210667.0,50.2051,50.2695,50.2051,50.2695,210667.0
2021-09-10 13:40:00,54.6,54.61,54.48,54.5,200453.0,50.2695,50.2787,50.159,50.1774,200453.0
2021-09-10 13:50:00,54.5,54.51,54.41,54.46,195284.0,50.1774,50.1866,50.0946,50.1406,195284.0
2021-09-10 14:00:00,54.46,54.48,54.37,54.39,182618.0,50.1406,50.159,50.0577,50.0762,182618.0
2021-09-10 14:10:00,54.39,54.41,54.34,54.37,167656.0,50.0762,50.0946,50.0301,50.0577,167656.0
2021-09-10 14:20:00,54.37,54.4,54.28,54.28,171824.0,50.0577,50.0854,49.9749,49.9749,171824.0
2021-09-10 14:30:00,54.29,54.29,54.2,54.23,181397.0,49.9841,49.9841,49.9012,49.9288,181397.0
2021-09-10 14:40:00,54.23,54.26,54.18,54.21,119370.0,49.9288,49.9565,49.8828,49.9104,119370.0
2021-09-10 14:50:00,54.22,54.24,54.18,54.19,95185.0,49.9196,49.9381,49.8828,49.892,95185.0
2021-09-10 15:00:00,54.19,54.19,54.08,54.11,160439.0,49.892,49.892,49.7907,49.8184,160439.0
2021-09-10 15:10:00,54.11,54.11,54.02,54.04,214222.0,49.8184,49.8184,49.7355,49.7539,214222.0
2021-09-10 15:20:00,54.05,54.05,53.94,53.99,464199.0,49.7631,49.7631,49.6618,49.7079,464199.0
2021-09-10 15:30:00,53.98,54.03,53.91,53.94,295075.0,49.6987,49.7447,49.6342,49.6618,295075.0
2021-09-10 15:40:00,53.94,53.97,53.9,53.91,372417.0,49.6618,49.6895,49.625,49.6342,372417.0
2021-09-10 15:50:00,53.91,53.97,53.81,53.85,1733059.0,49.6342,49.6895,49.5422,49.579,1733059.0
2021-09-13 09:30:00,54.6,55.35,54.46,55.32,2516641.0,50.2695,50.96,50.1406,50.9324,2516641.0
2021-09-13 09:40:00,55.32,55.33,54.9,55.14,1321236.0,50.9324,50.9416,50.5457,50.7667,1321236.0
2021-09-13 09:50:00,55.14,55.49,55.13,55.24,1221609.0,50.7667,51.0889,50.7575,50.8587,1221609.0
2021-09-13 10:00:00,55.24,55.39,54.94,54.97,1077228.0,50.8587,50.9968,50.5825,50.6102,1077228.0
2021-09-13 10:10:00,54.98,54.98,54.88,54.98,549084.0,50.6194,50.6194,50.5273,50.6194,549084.0
2021-09-13 10:20:00,54.99,55.01,54.71,54.74,498240.0,50.6286,50.647,50.3708,50.3984,498240.0
2021-09-13 10:30:00,54.74,54.84,54.63,54.82,497178.0,50.3984,50.4905,50.2971,50.4721,497178.0
2021-09-13 10:40:00,54.82,55.0,54.75,54.97,567333.0,50.4721,50.6378,50.4076,50.6102,567333.0
2021-09-13 10:50:00,54.96,54.99,54.72,54.76,411092.0,50.6009,50.6286,50.38,50.4168,411092.0
2021-09-13 11:00:00,54.77,54.8,54.67,54.69,261350.0,50.426,50.4536,50.3339,50.3524,261350.0
2021-09-13 11:10:00,54.69,54.69,54.41,54.47,520315.0,50.3524,50.3524,50.0946,50.1498,520315.0
2021-09-13 11:20:00,54.46,54.59,54.44,54.56,267151.0,50.1406,50.2603,50.1222,50.2327,267151.0
2021-09-13 11:30:00,54.57,54.72,54.56,54.69,225297.0,50.2419,50.38,50.2327,50.3524,225297.0
2021-09-13 11:40:00,54.7,54.82,54.67,54.7,289033.0,50.3616,50.4721,50.3339,50.3616,289033.0
2021-09-13 11:50:00,54.7,54.81,54.66,54.76,267364.0,50.3616,50.4628,50.3247,50.4168,267364.0
2021-09-13 12:00:00,54.76,54.83,54.69,54.83,182289.0,50.4168,50.4813,50.3524,50.4813,182289.0
2021-09-13 12:10:00,54.83,54.89,54.8,54.87,212545.0,50.4813,50.5365,50.4536,50.5181,212545.0
2021-09-13 12:20:00,54.87,54.95,54.84,54.93,130591.0,50.5181,50.5917,50.4905,50.5733,130591.0
2021-09-13 12:30:00,54.92,54.99,54.9,54.94,204289.0,50.5641,50.6286,50.5457,50.5825,204289.0
2021-09-13 12:40:00,54.95,54.96,54.87,54.9,161907.0,50.5917,50.6009,50.5181,50.5457,161907.0
2021-09-13 12:50:00,54.9,54.99,54.9,54.98,181369.0,50.5457,50.6286,50.5457,50.6194,181369.0
2021-09-13 13:00:00,54.98,55.0,54.89,54.97,224019.0,50.6194,50.6378,50.5365,50.6102,224019.0
2021-09-13 13:10:00,54.97,54.98,54.89,54.94,165413.0,50.6102,50.6194,50.5365,50.5825,165413.0
2021-09-13 13:20:00,54.93,54.94,54.78,54.8,162800.0,50.5733,50.5825,50.4352,50.4536,162800.0
2021-09-13 13:30:00,54.8,54.8,54.72,54.73,178933.0,50.4536,50.4536,50.38,50.3892,178933.0
2021-09-13 13:40:00,54.72,54.76,54.67,54.71,148334.0,50.38,50.4168,50.3339,50.3708,148334.0
2021-09-13 13:50:00,54.71,54.73,54.65,54.69,130939.0,50.3708,50.3892,50.3155,50.3524,130939.0
2021-09-13 14:00:00,54.69,54.85,54.68,54.83,191042.0,50.3524,50.4997,50.3432,50.4813,191042.0
2021-09-13 14:10:00,54.83,54.83,54.66,54.72,235182.0,50.4813,50.4813,50.3247,50.38,235182.0
2021-09-13 14:20:00,54.72,54.72,54.64,54.69,179145.0,50.38,50.38,50.3063,50.3524,179145.0
2021-09-13 14:30:00,54.7,54.72,54.65,54.65,116939.0,50.3616,50.38,50.3155,50.3155,116939.0
2021-09-13 14:40:00,54.66,54.75,54.63,54.74,177711.0,50.3247,50.4076,50.2971,50.3984,177711.0
2021-09-13 14:50:00,54.73,54.75,54.67,54.75,163838.0,50.3892,50.4076,50.3339,50.4076,163838.0
2021-09-13 15:00:00,54.74,54.74,54.57,54.69,241109.0,50.3984,50.3984,50.2419,50.3524,241109.0
2021-09-13 15:10:00,54.7,54.78,54.7,54.74,198701.0,50.3616,50.4352,50.3616,50.3984,198701.0
2021-09-13 15:20:00,54.73,54.88,54.73,54.88,229856.0,50.3892,50.5273,50.3892,50.5273,229856.0
2021-09-13 15:30:00,54.89,54.93,54.85,54.88,344936.0,50.5365,50.5733,50.4997,50.5273,344936.0
2021-09-13 15:40:00,54.87,54.88,54.83,54.88,485551.0,50.5181,50.5273,50.4813,50.5273,485551.0
2021-09-13 15:50:00,54.87,55.04,54.86,55.0,1519073.0,50.5181,50.6746,50.5089,50.6378,1519073.0
2021-09-14 09:30:00,55.37,55.44,54.95,54.97,1342096.0,50.9784,51.0429,50.5917,50.6102,1342096.0
2021-09-14 09:40:00,54.96,54.98,54.66,54.89,654642.0,50.6009,50.6194,50.3247,50.5365,654642.0
2021-09-14 09:50:00,54.9,54.95,54.65,54.69,501514.0,50.5457,50.5917,50.3155,50.3524,501514.0
2021-09-14 10:00:00,54.68,54.69,54.51,54.61,557404.0,50.3432,50.3524,50.1866,50.2787,557404.0
2021-09-14 10:10:00,54.61,54.73,54.52,54.72,312893.0,50.2787,50.3892,50.1958,50.38,312893.0
2021-09-14 10:20:00,54.72,54.78,54.59,54.66,330118.0,50.38,50.4352,50.2603,50.3247,330118.0
2021-09-14 10:30:00,54.67,54.67,54.5,54.52,286138.0,50.3339,50.3339,50.1774,50.1958,286138.0
2021-09-14 10:40:00,54.52,54.66,54.5,54.63,263202.0,50.1958,50.3247,50.1774,50.2971,263202.0
2021-09-14 10:50:00,54.63,54.63,54.54,54.57,242109.0,50.2971,50.2971,50.2143,50.2419,242109.0
2021-09-14 11:00:00,54.58,54.69,54.56,54.67,235712.0,50.2511,50.3524,50.2327,50.3339,235712.0
2021-09-14 11:10:00,54.67,54.71,54.57,54.57,253286.0,50.3339,50.3708,50.2419,50.2419,253286.0
2021-09-14 11:20:00,54.58,54.63,54.54,54.63,264142.0,50.2511,50.2971,50.2143,50.2971,264142.0
2021-09-14 11:30:00,54.63,54.75,54.61,54.72,355452.0,50.2971,50.4076,50.2787,50.38,355452.0
2021-09-14 11:40:00,54.73,54.77,54.66,54.69,318626.0,50.3892,50.426,50.3247,50.3524,318626.0
2021-09-14 11:50:00,54.7,54.75,54.63,54.72,327041.0,50.3616,50.4076,50.2971,50.38,327041.0
2021-09-14 12:00:00,54.72,54.81,54.71,54.77,182019.0,50.38,50.4628,50.3708,50.426,182019.0
2021-09-14 12:10:00,54.77,54.77,54.66,54.67,170448.0,50.426,50.426,50.3247,50.3339,170448.0
2021-09-14 12:20:00,54.67,54.74,54.66,54.73,143324.0,50.3339,50.3984,50.3247,50.3892,143324.0
2021-09-14 12:30:00,54.73,54.79,54.67,54.72,218141.0,50.3892,50.4444,50.3339,50.38,218141.0
2021-09-14 12:40:00,54.72,54.73,54.65,54.66,167197.0,50.38,50.3892,50.3155,50.3247,167197.0
2021-09-14 12:50:00,54.66,54.71,54.59,54.65,339861.0,50.3247,50.3708,50.2603,50.3155,339861.0
2021-09-14 13:00:00,54.65,54.69,54.53,54.54,257726.0,50.3155,50.3524,50.2051,50.2143,257726.0
2021-09-14 13:10:00,54.54,54.56,54.45,54.54,297641.0,50.2143,50.2327,50.1314,50.2143,297641.0
2021-09-14 13:20:00,54.54,54.58,54.51,54.53,153909.0,50.2143,50.2511,50.1866,50.2051,153909.0
2021-09-14 13:30:00,54.54,54.66,54.52,54.66,184113.0,50.2143,50.3247,50.1958,50.3247,184113.0
2021-09-14 13:40:00,54.66,54.7,54.58,54.64,162463.0,50.3247,50.3616,50.2511,50.3063,162463.0
2021-09-14 13:50:00,54.64,54.68,54.62,54.67,121242.0,50.3063,50.3432,50.2879,50.3339,121242.0
2021-09-14 14:00:00,54.67,54.68,54.58,54.62,238944.0,50.3339,50.3432,50.2511,50.2879,238944.0
2021-09-14 14:10:00,54.63,54.68,54.54,54.57,257108.0,50.2971,50.3432,50.2143,50.2419,257108.0
2021-09-14 14:20:00,54.56,54.59,54.49,54.53,201318.0,50.2327,50.2603,50.1682,50.2051,201318.0
2021-09-14 14:30:00,54.53,54.56,54.45,54.5,256783.0,50.2051,50.2327,50.1314,50.1774,256783.0
2021-09-14 14:40:00,54.5,54.52,54.42,54.43,234399.0,50.1774,50.1958,50.1038,50.113,234399.0
2021-09-14 14:50:00,54.42,54.47,54.39,54.44,231983.0,50.1038,50.1498,50.0762,50.1222,231983.0
2021-09-14 15:00:00,54.43,54.47,54.37,54.38,255031.0,50.113,50.1498,50.0577,50.0669,255031.0
2021-09-14 15:10:00,54.38,54.43,54.28,54.28,354474.0,50.0669,50.113,49.9749,49.9749,354474.0
2021-09-14 15:20:00,54.29,54.41,54.27,54.35,247408.0,49.9841,50.0946,49.9657,50.0393,247408.0
2021-09-14 15:30:00,54.36,54.41,54.31,54.37,298797.0,50.0485,50.0946,50.0025,50.0577,298797.0
2021-09-14 15:40:00,54.37,54.47,54.34,54.38,591326.0,50.0577,50.1498,50.0301,50.0669,591326.0
2021-09-14 15:50:00,54.38,54.58,54.35,54.54,1968994.0,50.0669,50.2511,50.0393,50.2143,1968994.0
2021-09-15 09:30:00,54.67,54.8,54.42,54.62,837997.0,50.3339,50.4536,50.1038,50.2879,837997.0
2021-09-15 09:40:00,54.62,54.94,54.53,54.94,426975.0,50.2879,50.5825,50.2051,50.5825,426975.0
2021-09-15 09:50:00,54.94,54.96,54.79,54.89,331786.0,50.5825,50.6009,50.4444,50.5365,331786.0
2021-09-15 10:00:00,54.88,55.1,54.8,54.96,694129.0,50.5273,50.7298,50.4536,50.6009,694129.0
2021-09-15 10:10:00,54.95,54.96,54.75,54.87,520679.0,50.5917,50.6009,50.4076,50.5181,520679.0
2021-09-15 10:20:00,54.88,54.96,54.74,54.75,359107.0,50.5273,50.6009,50.3984,50.4076,359107.0
2021-09-15 10:30:00,54.75,54.82,54.7,54.79,249968.0,50.4076,50.4721,50.3616,50.4444,249968.0
2021-09-15 10:40:00,54.78,54.8,54.6,54.65,229435.0,50.4352,50.4536,50.2695,50.3155,229435.0
2021-09-15 10:50:00,54.64,54.78,54.59,54.77,249172.0,50.3063,50.4352,50.2603,50.426,249172.0
2021-09-15 11:00:00,54.78,54.9,54.72,54.89,248082.0,50.4352,50.5457,50.38,50.5365,248082.0
2021-09-15 11:10:00,54.89,54.92,54.83,54.84,190500.0,50.5365,50.5641,50.4813,50.4905,190500.0
2021-09-15 11:20:00,54.84,54.93,54.83,54.87,181773.0,50.4905,50.5733,50.4813,50.5181,181773.0
2021-09-15 11:30:00,54.87,54.9,54.75,54.85,228439.0,50.5181,50.5457,50.4076,50.4997,228439.0
2021-09-15 11:40:00,54.84,54.85,54.77,54.78,92373.0,50.4905,50.4997,50.426,50.4352,92373.0
2021-09-15 11:50:00,54.79,54.88,54.76,54.87,124329.0,50.4444,50.5273,50.4168,50.5181,124329.0
2021-09-15 12:00:00,54.87,54.88,54.75,54.8,210678.0,50.5181,50.5273,50.4076,50.4536,210678.0
2021-09-15 12:10:00,54.8,54.81,54.76,54.8,186572.0,50.4536,50.4628,50.4168,50.4536,186572.0
2021-09-15 12:20:00,54.8,54.94,54.76,54.89,205466.0,50.4536,50.5825,50.4168,50.5365,205466.0
2021-09-15 12:30:00,54.89,54.98,54.89,54.98,242402.0,50.5365,50.6194,50.5365,50.6194,242402.0
2021-09-15 12:40:00,54.98,55.05,54.95,54.98,325052.0,50.6194,50.6838,50.5917,50.6194,325052.0
2021-09-15 12:50:00,54.99,55.02,54.95,55.01,192117.0,50.6286,50.6562,50.5917,50.647,192117.0
2021-09-15 13:00:00,55.01,55.03,54.96,54.98,112417.0,50.647,50.6654,50.6009,50.6194,112417.0
2021-09-15 13:10:00,54.98,55.05,54.97,54.98,227009.0,50.6194,50.6838,50.6102,50.6194,227009.0
2021-09-15 13:20:00,54.98,55.0,54.92,54.98,283628.0,50.6194,50.6378,50.5641,50.6194,283628.0
2021-09-15 13:30:00,54.98,55.03,54.97,55.0,153692.0,50.6194,50.6654,50.6102,50.6378,153692.0
2021-09-15 13:40:00,55.0,55.07,54.96,55.05,154678.0,50.6378,50.7022,50.6009,50.6838,154678.0
2021-09-15 13:50:00,55.06,55.09,55.01,55.01,118198.0,50.693,50.7206,50.647,50.647,118198.0
2021-09-15 14:00:00,55.01,55.1,54.98,55.1,142335.0,50.647,50.7298,50.6194,50.7298,142335.0
2021-09-15 14:10:00,55.1,55.11,55.04,55.05,130698.0,50.7298,50.739,50.6746,50.6838,130698.0
2021-09-15 14:20:00,55.05,55.08,55.02,55.04,113365.0,50.6838,50.7114,50.6562,50.6746,113365.0
2021-09-15 14:30:00,55.04,55.1,55.02,55.04,177022.0,50.6746,50.7298,50.6562,50.6746,177022.0
2021-09-15 14:40:00,55.05,55.06,55.01,55.05,88344.0,50.6838,50.693,50.647,50.6838,88344.0
2021-09-15 14:50:00,55.06,55.07,55.0,55.02,128132.0,50.693,50.7022,50.6378,50.6562,128132.0
2021-09-15 15:00:00,55.02,55.06,55.0,55.01,151697.0,50.6562,50.693,50.6378,50.647,151697.0
2021-09-15 15:10:00,55.02,55.06,55.0,55.05,226293.0,50.6562,50.693,50.6378,50.6838,226293.0
2021-09-15 15:20:00,55.05,55.06,55.0,55.02,188455.0,50.6838,50.693,50.6378,50.6562,188455.0
2021-09-15 15:30:00,55.01,55.07,54.99,55.07,391898.0,50.647,50.7022,50.6286,50.7022,391898.0
2021-09-15 15:40:00,55.07,55.1,55.01,55.02,536311.0,50.7022,50.7298,50.647,50.6562,536311.0
2021-09-15 15:50:00,55.02,55.15,55.01,55.13,1588260.0,50.6562,50.7759,50.647,50.7575,1588260.0
2021-09-16 09:30:00,54.8,54.89,54.58,54.72,946975.0,50.4536,50.5365,50.2511,50.38,946975.0
2021-09-16 09:40:00,54.73,54.74,54.59,54.62,509468.0,50.3892,50.3984,50.2603,50.2879,509468.0
2021-09-16 09:50:00,54.62,54.63,54.41,54.59,526477.0,50.2879,50.2971,50.0946,50.2603,526477.0
2021-09-16 10:00:00,54.59,54.59,54.44,54.51,352441.0,50.2603,50.2603,50.1222,50.1866,352441.0
2021-09-16 10:10:00,54.5,54.5,54.29,54.32,688885.0,50.1774,50.1774,49.9841,50.0117,688885.0
2021-09-16 10:20:00,54.33,54.45,54.24,54.4,687452.0,50.0209,50.1314,49.9381,50.0854,687452.0
2021-09-16 10:30:00,54.39,54.54,54.36,54.46,523909.0,50.0762,50.2143,50.0485,50.1406,523909.0
2021-09-16 10:40:00,54.47,54.5,54.36,54.46,247201.0,50.1498,50.1774,50.0485,50.1406,247201.0
2021-09-16 10:50:00,54.46,54.46,54.26,54.32,467476.0,50.1406,50.1406,49.9565,50.0117,467476.0
2021-09-16 11:00:00,54.33,54.35,54.25,54.35,330374.0,50.0209,50.0393,49.9473,50.0393,330374.0
2021-09-16 11:10:00,54.35,54.37,54.28,54.32,258078.0,50.0393,50.0577,49.9749,50.0117,258078.0
2021-09-16 11:20:00,54.32,54.42,54.25,54.39,337827.0,50.0117,50.1038,49.9473,50.0762,337827.0
2021-09-16 11:30:00,54.38,54.4,54.29,54.36,191013.0,50.0669,50.0854,49.9841,50.0485,191013.0
2021-09-16 11:40:00,54.36,54.41,54.28,54.33,198261.0,50.0485,50.0946,49.9749,50.0209,198261.0
2021-09-16 11:50:00,54.32,54.43,54.32,54.4,193199.0,50.0117,50.113,50.0117,50.0854,193199.0
2021-09-16 12:00:00,54.4,54.43,54.33,54.37,242383.0,50.0854,50.113,50.0209,50.0577,242383.0
2021-09-16 12:10:00,54.37,54.4,54.35,54.37,169720.0,50.0577,50.0854,50.0393,50.0577,169720.0
2021-09-16 12:20:00,54.38,54.4,54.32,54.36,177179.0,50.0669,50.0854,50.0117,50.0485,177179.0
2021-09-16 12:30:00,54.36,54.4,54.35,54.38,184423.0,50.0485,50.0854,50.0393,50.0669,184423.0
2021-09-16 12:40:00,54.39,54.48,54.38,54.47,189298.0,50.0762,50.159,50.0669,50.1498,189298.0
2021-09-16 12:50:00,54.48,54.53,54.41,54.46,266196.0,50.159,50.2051,50.0946,50.1406,266196.0
2021-09-16 13:00:00,54.45,54.47,54.38,54.41,153407.0,50.1314,50.1498,50.0669,50.0946,153407.0
2021-09-16 13:10:00,54.41,54.48,54.4,54.48,121030.0,50.0946,50.159,50.0854,50.159,121030.0
2021-09-16 13:20:00,54.48,54.49,54.41,54.42,80640.0,50.159,50.1682,50.0946,50.1038,80640.0
2021-09-16 13:30:00,54.42,54.42,54.34,54.37,262722.0,50.1038,50.1038,50.0301,50.0577,262722.0
2021-09-16 13:40:00,54.37,54.41,54.36,54.41,189145.0,50.0577,50.0946,50.0485,50.0946,189145.0
2021-09-16 13:50:00,54.39,54.61,54.38,54.6,254712.0,50.0762,50.2787,50.0669,50.2695,254712.0
2021-09-16 14:00:00,54.61,54.64,54.57,54.63,132469.0,50.2787,50.3063,50.2419,50.2971,132469.0
2021-09-16 14:10:00,54.63,54.73,54.62,54.62,193846.0,50.2971,50.3892,50.2879,50.2879,193846.0
2021-09-16 14:20:00,54.63,54.83,54.61,54.66,491358.0,50.2971,50.4813,50.2787,50.3247,491358.0
2021-09-16 14:30:00,54.66,54.69,54.63,54.66,175773.0,50.3247,50.3524,50.2971,50.3247,175773.0
2021-09-16 14:40:00,54.66,54.71,54.62,54.71,144520.0,50.3247,50.3708,50.2879,50.3708,144520.0
2021-09-16 14:50:00,54.71,54.82,54.69,54.79,160537.0,50.3708,50.4721,50.3524,50.4444,160537.0
2021-09-16 15:00:00,54.79,54.92,54.76,54.9,220947.0,50.4444,50.5641,50.4168,50.5457,220947.0
2021-09-16 15:10:00,54.91,54.95,54.84,54.88,237032.0,50.5549,50.5917,50.4905,50.5273,237032.0
2021-09-16 15:20:00,54.88,54.9,54.78,54.78,178835.0,50.5273,50.5457,50.4352,50.4352,178835.0
2021-09-16 15:30:00,54.79,54.88,54.77,54.88,311255.0,50.4444,50.5273,50.426,50.5273,311255.0
2021-09-16 15:40:00,54.87,54.9,54.83,54.87,402757.0,50.5181,50.5457,50.4813,50.5181,402757.0
2021-09-16 15:50:00,54.87,54.95,54.76,54.83,1701099.0,50.5181,50.5917,50.4168,50.4813,1701099.0
2021-09-17 09:30:00,54.5,54.59,53.98,54.08,4311347.0,50.1774,50.2603,49.6987,49.7907,4311347.0
2021-09-17 09:40:00,54.07,54.19,53.99,54.0,735605.0,49.7815,49.892,49.7079,49.7171,735605.0
2021-09-17 09:50:00,54.0,54.03,53.81,53.92,580152.0,49.7171,49.7447,49.5422,49.6434,580152.0
2021-09-17 10:00:00,53.91,54.03,53.88,54.01,459178.0,49.6342,49.7447,49.6066,49.7263,459178.0
2021-09-17 10:10:00,54.01,54.01,53.82,53.86,341229.0,49.7263,49.7263,49.5514,49.5882,341229.0
2021-09-17 10:20:00,53.85,53.98,53.83,53.88,451143.0,49.579,49.6987,49.5606,49.6066,451143.0
2021-09-17 10:30:00,53.88,53.95,53.84,53.91,307221.0,49.6066,49.6711,49.5698,49.6342,307221.0
2021-09-17 10:40:00,53.91,53.91,53.76,53.82,326653.0,49.6342,49.6342,49.4961,49.5514,326653.0
2021-09-17 10:50:00,53.81,53.84,53.73,53.81,290249.0,49.5422,49.5698,49.4685,49.5422,290249.0
2021-09-17 11:00:00,53.8,53.81,53.66,53.73,312046.0,49.5329,49.5422,49.4041,49.4685,312046.0
2021-09-17 11:10:00,53.73,53.99,53.69,53.98,457364.0,49.4685,49.7079,49.4317,49.6987,457364.0
2021-09-17 11:20:00,53.98,53.99,53.86,53.89,277983.0,49.6987,49.7079,49.5882,49.6158,277983.0
2021-09-17 11:30:00,53.88,53.96,53.79,53.93,268135.0,49.6066,49.6803,49.5237,49.6526,268135.0
2021-09-17 11:40:00,53.93,54.04,53.88,53.99,170738.0,49.6526,49.7539,49.6066,49.7079,170738.0
2021-09-17 11:50:00,53.98,54.03,53.89,53.96,199478.0,49.6987,49.7447,49.6158,49.6803,199478.0
2021-09-17 12:00:00,53.97,54.09,53.94,54.01,341322.0,49.6895,49.7999,49.6618,49.7263,341322.0
2021-09-17 12:10:00,54.02,54.05,53.95,54.03,168084.0,49.7355,49.7631,49.6711,49.7447,168084.0
2021-09-17 12:20:00,54.03,54.15,54.02,54.14,286979.0,49.7447,49.8552,49.7355,49.846,286979.0
2021-09-17 12:30:00,54.14,54.19,54.13,54.16,323128.0,49.846,49.892,49.8368,49.8644,323128.0
2021-09-17 12:40:00,54.17,54.19,54.12,54.15,198532.0,49.8736,49.892,49.8276,49.8552,198532.0
2021-09-17 12:50:00,54.16,54.2,54.12,54.14,268245.0,49.8644,49.9012,49.8276,49.846,268245.0
2021-09-17 13:00:00,54.15,54.18,54.08,54.1,177523.0,49.8552,49.8828,49.7907,49.8092,177523.0
2021-09-17 13:10:00,54.11,54.19,54.1,54.12,206997.0,49.8184,49.892,49.8092,49.8276,206997.0
2021-09-17 13:20:00,54.12,54.14,54.08,54.14,139825.0,49.8276,49.846,49.7907,49.846,139825.0
2021-09-17 13:30:00,54.14,54.14,54.04,54.1,202008.0,49.846,49.846,49.7539,49.8092,202008.0
2021-09-17 13:40:00,54.1,54.12,53.99,53.99,282609.0,49.8092,49.8276,49.7079,49.7079,282609.0
2021-09-17 13:50:00,54.0,54.02,53.96,54.02,188383.0,49.7171,49.7355,49.6803,49.7355,188383.0
2021-09-17 14:00:00,54.01,54.15,54.01,54.14,180040.0,49.7263,49.8552,49.7263,49.846,180040.0
2021-09-17 14:10:00,54.15,54.16,54.07,54.13,166665.0,49.8552,49.8644,49.7815,49.8368,166665.0
2021-09-17 14:20:00,54.13,54.17,54.08,54.09,204404.0,49.8368,49.8736,49.7907,49.7999,204404.0
2021-09-17 14:30:00,54.08,54.1,54.02,54.09,216830.0,49.7907,49.8092,49.7355,49.7999,216830.0
2021-09-17 14:40:00,54.08,54.17,54.07,54.16,173709.0,49.7907,49.8736,49.7815,49.8644,173709.0
2021-09-17 14:50:00,54.16,54.17,54.08,54.1,148060.0,49.8644,49.8736,49.7907,49.8092,148060.0
2021-09-17 15:00:00,54.11,54.19,54.1,54.14,280805.0,49.8184,49.892,49.8092,49.846,280805.0
2021-09-17 15:10:00,54.14,54.19,54.12,54.19,272745.0,49.846,49.892,49.8276,49.892,272745.0
2021-09-17 15:20:00,54.19,54.21,54.12,54.14,376431.0,49.892,49.9104,49.8276,49.846,376431.0
2021-09-17 15:30:00,54.13,54.19,54.07,54.09,446178.0,49.8368,49.892,49.7815,49.7999,446178.0
2021-09-17 15:40:00,54.1,54.22,54.08,54.1,556730.0,49.8092,49.9196,49.7907,49.8092,556730.0
2021-09-17 15:50:00,54.1,54.3,54.0,54.27,3066499.0,49.8092,49.9933,49.7171,49.9657,3066499.0
2021-09-20 09:30:00,53.28,53.5,53.02,53.17,1533217.0,49.0542,49.2567,48.8148,48.9529,1533217.0
2021-09-20 09:40:00,53.17,53.38,53.12,53.38,835106.0,48.9529,49.1463,48.9069,49.1463,835106.0
2021-09-20 09:50:00,53.39,53.5,53.32,53.47,519913.0,49.1555,49.2567,49.091,49.2291,519913.0
2021-09-20 10:00:00,53.47,53.47,53.13,53.21,1026299.0,49.2291,49.2291,48.9161,48.9897,1026299.0
2021-09-20 10:10:00,53.21,53.38,53.2,53.38,560961.0,48.9897,49.1463,48.9805,49.1463,560961.0
2021-09-20 10:20:00,53.37,53.4,53.23,53.27,591614.0,49.1371,49.1647,49.0082,49.045,591614.0
2021-09-20 10:30:00,53.28,53.31,53.15,53.16,454334.0,49.0542,49.0818,48.9345,48.9437,454334.0
2021-09-20 10:40:00,53.16,53.24,53.1,53.22,467023.0,48.9437,49.0174,48.8885,48.999,467023.0
2021-09-20 10:50:00,53.21,53.28,53.15,53.19,329269.0,48.9897,49.0542,48.9345,48.9713,329269.0
2021-09-20 11:00:00,53.18,53.36,53.17,53.27,504020.0,48.9621,49.1278,48.9529,49.045,504020.0
2021-09-20 11:10:00,53.26,53.32,53.14,53.16,428689.0,49.0358,49.091,48.9253,48.9437,428689.0
2021-09-20 11:20:00,53.16,53.2,53.09,53.17,372419.0,48.9437,48.9805,48.8793,48.9529,372419.0
2021-09-20 11:30:00,53.16,53.19,53.02,53.04,462970.0,48.9437,48.9713,48.8148,48.8332,462970.0
2021-09-20 11:40:00,53.03,53.04,52.97,52.97,645782.0,48.824,48.8332,48.7688,48.7688,645782.0
2021-09-20 11:50:00,52.98,52.98,52.87,52.88,549065.0,48.778,48.778,48.6767,48.6859,549065.0
2021-09-20 12:00:00,52.87,52.88,52.67,52.68,473896.0,48.6767,48.6859,48.4926,48.5018,473896.0
2021-09-20 12:10:00,52.68,52.77,52.67,52.71,417631.0,48.5018,48.5846,48.4926,48.5294,417631.0
2021-09-20 12:20:00,52.7,52.72,52.59,52.67,381067.0,48.5202,48.5386,48.4189,48.4926,381067.0
2021-09-20 12:30:00,52.66,52.67,52.56,52.63,327733.0,48.4834,48.4926,48.3913,48.4557,327733.0
2021-09-20 12:40:00,52.62,52.64,52.53,52.57,433590.0,48.4465,48.465,48.3637,48.4005,433590.0
2021-09-20 12:50:00,52.56,52.61,52.45,52.46,415874.0,48.3913,48.4373,48.29,48.2992,415874.0
2021-09-20 13:00:00,52.46,52.51,52.32,52.35,464213.0,48.2992,48.3453,48.1703,48.198,464213.0
2021-09-20 13:10:00,52.35,52.53,52.34,52.5,596007.0,48.198,48.3637,48.1887,48.3361,596007.0
2021-09-20 13:20:00,52.5,52.57,52.46,52.56,424388.0,48.3361,48.4005,48.2992,48.3913,424388.0
2021-09-20 13:30:00,52.56,52.63,52.49,52.63,539157.0,48.3913,48.4557,48.3269,48.4557,539157.0
2021-09-20 13:40:00,52.63,52.64,52.51,52.55,247133.0,48.4557,48.465,48.3453,48.3821,247133.0
2021-09-20 13:50:00,52.55,52.61,52.54,52.58,182593.0,48.3821,48.4373,48.3729,48.4097,182593.0
2021-09-20 14:00:00,52.58,52.62,52.45,52.46,344138.0,48.4097,48.4465,48.29,48.2992,344138.0
2021-09-20 14:10:00,52.46,52.51,52.44,52.49,227045.0,48.2992,48.3453,48.2808,48.3269,227045.0
2021-09-20 14:20:00,52.48,52.51,52.38,52.43,312636.0,48.3176,48.3453,48.2256,48.2716,312636.0
2021-09-20 14:30:00,52.42,52.47,52.38,52.41,342771.0,48.2624,48.3084,48.2256,48.2532,342771.0
2021-09-20 14:40:00,52.41,52.52,52.4,52.45,306746.0,48.2532,48.3545,48.244,48.29,306746.0
2021-09-20 14:50:00,52.45,52.53,52.4,52.46,319028.0,48.29,48.3637,48.244,48.2992,319028.0
2021-09-20 15:00:00,52.47,52.55,52.41,52.43,365913.0,48.3084,48.3821,48.2532,48.2716,365913.0
2021-09-20 15:10:00,52.43,52.51,52.38,52.43,388813.0,48.2716,48.3453,48.2256,48.2716,388813.0
2021-09-20 15:20:00,52.43,52.65,52.42,52.64,307392.0,48.2716,48.4742,48.2624,48.465,307392.0
2021-09-20 15:30:00,52.65,52.77,52.63,52.69,570015.0,48.4742,48.5846,48.4557,48.511,570015.0
2021-09-20 15:40:00,52.69,52.86,52.68,52.8,712281.0,48.511,48.6675,48.5018,48.6123,712281.0
2021-09-20 15:50:00,52.8,53.08,52.8,52.98,2579267.0,48.6123,48.8701,48.6123,48.778,2579267.0
2021-09-21 09:30:00,53.29,53.45,53.1,53.3,977900.0,49.0634,49.2107,48.8885,49.0726,977900.0
2021-09-21 09:40:00,53.3,53.42,53.12,53.4,677804.0,49.0726,49.1831,48.9069,49.1647,677804.0
2021-09-21 09:50:00,53.41,53.45,53.16,53.19,567468.0,49.1739,49.2107,48.9437,48.9713,567468.0
2021-09-21 10:00:00,53.19,53.21,53.0,53.01,512351.0,48.9713,48.9897,48.7964,48.8056,512351.0
2021-09-21 10:10:00,53.01,53.22,52.99,53.12,315533.0,48.8056,48.999,48.7872,48.9069,315533.0
2021-09-21 10:20:00,53.12,53.2,53.08,53.12,394611.0,48.9069,48.9805,48.8701,48.9069,394611.0
2021-09-21 10:30:00,53.12,53.16,53.06,53.12,341801.0,48.9069,48.9437,48.8516,48.9069,341801.0
2021-09-21 10:40:00,53.13,53.15,52.83,52.85,316552.0,48.9161,48.9345,48.6399,48.6583,316552.0
2021-09-21 10:50:00,52.86,52.98,52.84,52.95,225915.0,48.6675,48.778,48.6491,48.7504,225915.0
2021-09-21 11:00:00,52.95,53.14,52.89,53.13,272821.0,48.7504,48.9253,48.6951,48.9161,272821.0
2021-09-21 11:10:00,53.14,53.18,53.08,53.17,205926.0,48.9253,48.9621,48.8701,48.9529,205926.0
2021-09-21 11:20:00,53.17,53.21,53.14,53.19,300499.0,48.9529,48.9897,48.9253,48.9713,300499.0
2021-09-21 11:30:00,53.19,53.37,53.16,53.34,256410.0,48.9713,49.1371,48.9437,49.1094,256410.0
2021-09-21 11:40:00,53.34,53.37,53.26,53.26,233152.0,49.1094,49.1371,49.0358,49.0358,233152.0
2021-09-21 11:50:00,53.27,53.31,53.25,53.26,212661.0,49.045,49.0818,49.0266,49.0358,212661.0
2021-09-21 12:00:00,53.27,53.4,53.25,53.38,191586.0,49.045,49.1647,49.0266,49.1463,191586.0
2021-09-21 12:10:00,53.38,53.39,53.3,53.32,184885.0,49.1463,49.1555,49.0726,49.091,184885.0
2021-09-21 12:20:00,53.33,53.36,53.27,53.29,234778.0,49.1002,49.1278,49.045,49.0634,234778.0
2021-09-21 12:30:00,53.3,53.3,53.23,53.27,267742.0,49.0726,49.0726,49.0082,49.045,267742.0
2021-09-21 12:40:00,53.27,53.31,53.25,53.26,149932.0,49.045,49.0818,49.0266,49.0358,149932.0
2021-09-21 12:50:00,53.25,53.25,53.1,53.17,306648.0,49.0266,49.0266,48.8885,48.9529,306648.0
2021-09-21 13:00:00,53.16,53.21,53.11,53.13,143694.0,48.9437,48.9897,48.8977,48.9161,143694.0
2021-09-21 13:10:00,53.13,53.17,53.08,53.16,239432.0,48.9161,48.9529,48.8701,48.9437,239432.0
2021-09-21 13:20:00,53.17,53.21,53.03,53.04,194107.0,48.9529,48.9897,48.824,48.8332,194107.0
2021-09-21 13:30:00,53.03,53.07,52.99,53.06,218174.0,48.824,48.8608,48.7872,48.8516,218174.0
2021-09-21 13:40:00,53.05,53.08,53.0,53.07,151482.0,48.8424,48.8701,48.7964,48.8608,151482.0
2021-09-21 13:50:00,53.06,53.12,52.97,53.01,264818.0,48.8516,48.9069,48.7688,48.8056,264818.0
2021-09-21 14:00:00,53.0,53.12,52.99,53.11,185585.0,48.7964,48.9069,48.7872,48.8977,185585.0
2021-09-21 14:10:00,53.1,53.11,53.0,53.01,143380.0,48.8885,48.8977,48.7964,48.8056,143380.0
2021-09-21 14:20:00,53.01,53.03,52.93,52.94,224130.0,48.8056,48.824,48.732,48.7412,224130.0
2021-09-21 14:30:00,52.94,53.04,52.93,53.03,146229.0,48.7412,48.8332,48.732,48.824,146229.0
2021-09-21 14:40:00,53.02,53.07,53.01,53.07,129166.0,48.8148,48.8608,48.8056,48.8608,129166.0
2021-09-21 14:50:00,53.07,53.22,53.07,53.07,308863.0,48.8608,48.999,48.8608,48.8608,308863.0
2021-09-21 15:00:00,53.07,53.21,53.07,53.15,210327.0,48.8608,48.9897,48.8608,48.9345,210327.0
2021-09-21 15:10:00,53.15,53.27,53.11,53.13,225113.0,48.9345,49.045,48.8977,48.9161,225113.0
2021-09-21 15:20:00,53.13,53.24,53.13,53.21,195853.0,48.9161,49.0174,48.9161,48.9897,195853.0
2021-09-21 15:30:00,53.21,53.28,53.1,53.11,239706.0,48.9897,49.0542,48.8885,48.8977,239706.0
2021-09-21 15:40:00,53.1,53.15,52.97,52.98,518058.0,48.8885,48.9345,48.7688,48.778,518058.0
2021-09-21 15:50:00,52.99,53.06,52.86,52.87,1344260.0,48.7872,48.8516,48.6675,48.6767,1344260.0
2021-09-22 09:30:00,53.34,53.53,53.0,53.15,988690.0,49.1094,49.2844,48.7964,48.9345,988690.0
2021-09-22 09:40:00,53.15,53.28,53.13,53.25,332363.0,48.9345,49.0542,48.9161,49.0266,332363.0
2021-09-22 09:50:00,53.24,53.5,53.23,53.48,322398.0,49.0174,49.2567,49.0082,49.2383,322398.0
2021-09-22 10:00:00,53.48,53.57,53.43,53.56,291669.0,49.2383,49.3212,49.1923,49.312,291669.0
2021-09-22 10:10:00,53.56,53.59,53.44,53.53,247435.0,49.312,49.3396,49.2015,49.2844,247435.0
2021-09-22 10:20:00,53.53,53.54,53.44,53.44,150931.0,49.2844,49.2936,49.2015,49.2015,150931.0
2021-09-22 10:30:00,53.45,53.49,53.39,53.48,152556.0,49.2107,49.2475,49.1555,49.2383,152556.0
2021-09-22 10:40:00,53.48,53.51,53.42,53.48,166106.0,49.2383,49.266,49.1831,49.2383,166106.0
2021-09-22 10:50:00,53.48,53.52,53.41,53.51,197780.0,49.2383,49.2752,49.1739,49.266,197780.0
2021-09-22 11:00:00,53.51,53.59,53.5,53.51,157272.0,49.266,49.3396,49.2567,49.266,157272.0
2021-09-22 11:10:00,53.51,53.51,53.45,53.48,128085.0,49.266,49.266,49.2107,49.2383,128085.0
2021-09-22 11:20:00,53.48,53.55,53.47,53.51,153414.0,49.2383,49.3028,49.2291,49.266,153414.0
2021-09-22 11:30:00,53.51,53.63,53.5,53.63,227718.0,49.266,49.3764,49.2567,49.3764,227718.0
2021-09-22 11:40:00,53.63,53.64,53.56,53.59,183806.0,49.3764,49.3856,49.312,49.3396,183806.0
2021-09-22 11:50:00,53.59,53.71,53.59,53.68,347565.0,49.3396,49.4501,49.3396,49.4225,347565.0
2021-09-22 12:00:00,53.68,53.7,53.63,53.65,164966.0,49.4225,49.4409,49.3764,49.3948,164966.0
2021-09-22 12:10:00,53.65,53.69,53.64,53.66,109054.0,49.3948,49.4317,49.3856,49.4041,109054.0
2021-09-22 12:20:00,53.66,53.74,53.66,53.72,141802.0,49.4041,49.4777,49.4041,49.4593,141802.0
2021-09-22 12:30:00,53.72,53.77,53.71,53.72,147233.0,49.4593,49.5053,49.4501,49.4593,147233.0
2021-09-22 12:40:00,53.72,53.74,53.67,53.68,126987.0,49.4593,49.4777,49.4133,49.4225,126987.0
2021-09-22 12:50:00,53.68,53.72,53.67,53.69,75367.0,49.4225,49.4593,49.4133,49.4317,75367.0
2021-09-22 13:00:00,53.7,53.72,53.54,53.6,429387.0,49.4409,49.4593,49.2936,49.3488,429387.0
2021-09-22 13:10:00,53.59,53.6,53.55,53.58,185335.0,49.3396,49.3488,49.3028,49.3304,185335.0
2021-09-22 13:20:00,53.58,53.62,53.56,53.61,132416.0,49.3304,49.3672,49.312,49.358,132416.0
2021-09-22 13:30:00,53.6,53.63,53.55,53.57,126678.0,49.3488,49.3764,49.3028,49.3212,126678.0
2021-09-22 13:40:00,53.57,53.57,53.49,53.5,141588.0,49.3212,49.3212,49.2475,49.2567,141588.0
2021-09-22 13:50:00,53.49,53.54,53.45,53.53,192019.0,49.2475,49.2936,49.2107,49.2844,192019.0
2021-09-22 14:00:00,53.5,53.78,53.32,53.7,497170.0,49.2567,49.5145,49.091,49.4409,497170.0
2021-09-22 14:10:00,53.71,53.87,53.71,53.79,275673.0,49.4501,49.5974,49.4501,49.5237,275673.0
2021-09-22 14:20:00,53.79,53.81,53.7,53.78,282083.0,49.5237,49.5422,49.4409,49.5145,282083.0
2021-09-22 14:30:00,53.78,53.82,53.65,53.67,366789.0,49.5145,49.5514,49.3948,49.4133,366789.0
2021-09-22 14:40:00,53.67,53.67,53.42,53.44,578977.0,49.4133,49.4133,49.1831,49.2015,578977.0
2021-09-22 14:50:00,53.43,53.52,53.34,53.44,320611.0,49.1923,49.2752,49.1094,49.2015,320611.0
2021-09-22 15:00:00,53.44,53.51,53.39,53.5,240367.0,49.2015,49.266,49.1555,49.2567,240367.0
2021-09-22 15:10:00,53.51,53.74,53.47,53.73,316422.0,49.266,49.4777,49.2291,49.4685,316422.0
2021-09-22 15:20:00,53.73,53.77,53.65,53.66,322352.0,49.4685,49.5053,49.3948,49.4041,322352.0
2021-09-22 15:30:00,53.66,53.68,53.57,53.64,443672.0,49.4041,49.4225,49.3212,49.3856,443672.0
2021-09-22 15:40:00,53.64,53.65,53.49,53.51,467407.0,49.3856,49.3948,49.2475,49.266,467407.0
2021-09-22 15:50:00,53.5,53.62,53.41,53.5,1601717.0,49.2567,49.3672,49.1739,49.2567,1601717.0
2021-09-23 09:30:00,53.69,54.06,53.6,54.05,851191.0,49.4317,49.7723,49.3488,49.7631,851191.0
2021-09-23 09:40:00,54.05,54.17,54.01,54.03,464584.0,49.7631,49.8736,49.7263,49.7447,464584.0
2021-09-23 09:50:00,54.04,54.06,53.93,53.94,361762.0,49.7539,49.7723,49.6526,49.6618,361762.0
2021-09-23 10:00:00,53.94,54.18,53.92,54.1,535771.0,49.6618,49.8828,49.6434,49.8092,535771.0
2021-09-23 10:10:00,54.1,54.25,54.1,54.14,430337.0,49.8092,49.9473,49.8092,49.846,430337.0
2021-09-23 10:20:00,54.13,54.3,54.1,54.27,358603.0,49.8368,49.9933,49.8092,49.9657,358603.0
2021-09-23 10:30:00,54.28,54.3,54.15,54.23,392642.0,49.9749,49.9933,49.8552,49.9288,392642.0
2021-09-23 10:40:00,54.23,54.25,54.17,54.21,301870.0,49.9288,49.9473,49.8736,49.9104,301870.0
2021-09-23 10:50:00,54.2,54.24,54.14,54.2,360858.0,49.9012,49.9381,49.846,49.9012,360858.0
2021-09-23 11:00:00,54.19,54.19,54.03,54.05,372259.0,49.892,49.892,49.7447,49.7631,372259.0
2021-09-23 11:10:00,54.04,54.1,54.01,54.05,262498.0,49.7539,49.8092,49.7263,49.7631,262498.0
2021-09-23 11:20:00,54.04,54.13,53.99,54.12,309198.0,49.7539,49.8368,49.7079,49.8276,309198.0
2021-09-23 11:30:00,54.11,54.17,54.1,54.16,221591.0,49.8184,49.8736,49.8092,49.8644,221591.0
2021-09-23 11:40:00,54.16,54.16,54.05,54.08,146091.0,49.8644,49.8644,49.7631,49.7907,146091.0
2021-09-23 11:50:00,54.09,54.19,54.05,54.19,144441.0,49.7999,49.892,49.7631,49.892,144441.0
2021-09-23 12:00:00,54.19,54.23,54.08,54.13,268296.0,49.892,49.9288,49.7907,49.8368,268296.0
2021-09-23 12:10:00,54.13,54.16,54.09,54.15,158878.0,49.8368,49.8644,49.7999,49.8552,158878.0
2021-09-23 12:20:00,54.15,54.17,54.06,54.12,155745.0,49.8552,49.8736,49.7723,49.8276,155745.0
2021-09-23 12:30:00,54.12,54.18,54.11,54.16,110344.0,49.8276,49.8828,49.8184,49.8644,110344.0
2021-09-23 12:40:00,54.16,54.21,54.13,54.17,248264.0,49.8644,49.9104,49.8368,49.8736,248264.0
2021-09-23 12:50:00,54.18,54.18,54.05,54.07,134789.0,49.8828,49.8828,49.7631,49.7815,134789.0
2021-09-23 13:00:00,54.07,54.15,54.05,54.14,117627.0,49.7815,49.8552,49.7631,49.846,117627.0
2021-09-23 13:10:00,54.14,54.14,54.09,54.1,94702.0,49.846,49.846,49.7999,49.8092,94702.0
2021-09-23 13:20:00,54.1,54.15,54.09,54.15,106501.0,49.8092,49.8552,49.7999,49.8552,106501.0
2021-09-23 13:30:00,54.15,54.19,54.13,54.17,191078.0,49.8552,49.892,49.8368,49.8736,191078.0
2021-09-23 13:40:00,54.18,54.19,54.15,54.16,122688.0,49.8828,49.892,49.8552,49.8644,122688.0
2021-09-23 13:50:00,54.16,54.2,54.15,54.16,126974.0,49.8644,49.9012,49.8552,49.8644,126974.0
2021-09-23 14:00:00,54.17,54.17,54.08,54.1,145846.0,49.8736,49.8736,49.7907,49.8092,145846.0
2021-09-23 14:10:00,54.1,54.12,54.08,54.1,113222.0,49.8092,49.8276,49.7907,49.8092,113222.0
2021-09-23 14:20:00,54.1,54.13,54.08,54.13,134809.0,49.8092,49.8368,49.7907,49.8368,134809.0
2021-09-23 14:30:00,54.13,54.14,54.03,54.04,217577.0,49.8368,49.846,49.7447,49.7539,217577.0
2021-09-23 14:40:00,54.04,54.04,54.0,54.02,142423.0,49.7539,49.7539,49.7171,49.7355,142423.0
2021-09-23 14:50:00,54.02,54.08,54.01,54.07,153055.0,49.7355,49.7907,49.7263,49.7815,153055.0
2021-09-23 15:00:00,54.07,54.08,54.03,54.04,130842.0,49.7815,49.7907,49.7447,49.7539,130842.0
2021-09-23 15:10:00,54.03,54.03,53.97,54.0,179787.0,49.7447,49.7447,49.6895,49.7171,179787.0
2021-09-23 15:20:00,54.0,54.01,53.97,53.98,291608.0,49.7171,49.7263,49.6895,49.6987,291608.0
2021-09-23 15:30:00,53.98,54.09,53.96,54.09,288024.0,49.6987,49.7999,49.6803,49.7999,288024.0
2021-09-23 15:40:00,54.09,54.1,54.01,54.03,453973.0,49.7999,49.8092,49.7263,49.7447,453973.0
2021-09-23 15:50:00,54.03,54.14,53.96,54.04,1989026.0,49.7447,49.846,49.6803,49.7539,1989026.0
2021-09-24 09:30:00,53.78,54.16,53.73,54.1,959487.0,49.5145,49.8644,49.4685,49.8092,959487.0
2021-09-24 09:40:00,54.09,54.28,54.0,54.05,533054.0,49.7999,49.9749,49.7171,49.7631,533054.0
2021-09-24 09:50:00,54.05,54.37,54.05,54.34,405392.0,49.7631,50.0577,49.7631,50.0301,405392.0
2021-09-24 10:00:00,54.35,54.43,54.21,54.25,459786.0,50.0393,50.113,49.9104,49.9473,459786.0
2021-09-24 10:10:00,54.26,54.29,54.18,54.27,320132.0,49.9565,49.9841,49.8828,49.9657,320132.0
2021-09-24 10:20:00,54.27,54.4,54.24,54.3,275184.0,49.9657,50.0854,49.9381,49.9933,275184.0
2021-09-24 10:30:00,54.31,54.36,54.23,54.26,338623.0,50.0025,50.0485,49.9288,49.9565,338623.0
2021-09-24 10:40:00,54.26,54.28,54.1,54.13,305749.0,49.9565,49.9749,49.8092,49.8368,305749.0
2021-09-24 10:50:00,54.13,54.16,54.07,54.13,187845.0,49.8368,49.8644,49.7815,49.8368,187845.0
2021-09-24 11:00:00,54.12,54.24,54.11,54.23,151330.0,49.8276,49.9381,49.8184,49.9288,151330.0
2021-09-24 11:10:00,54.23,54.25,54.17,54.21,132602.0,49.9288,49.9473,49.8736,49.9104,132602.0
2021-09-24 11:20:00,54.21,54.23,54.1,54.11,220863.0,49.9104,49.9288,49.8092,49.8184,220863.0
2021-09-24 11:30:00,54.11,54.16,54.07,54.13,136178.0,49.8184,49.8644,49.7815,49.8368,136178.0
2021-09-24 11:40:00,54.14,54.17,54.09,54.14,130633.0,49.846,49.8736,49.7999,49.846,130633.0
2021-09-24 11:50:00,54.13,54.25,54.13,54.21,130618.0,49.8368,49.9473,49.8368,49.9104,130618.0
2021-09-24 12:00:00,54.21,54.22,54.17,54.21,98473.0,49.9104,49.9196,49.8736,49.9104,98473.0
2021-09-24 12:10:00,54.21,54.27,54.2,54.27,102162.0,49.9104,49.9657,49.9012,49.9657,102162.0
2021-09-24 12:20:00,54.27,54.29,54.21,54.23,131864.0,49.9657,49.9841,49.9104,49.9288,131864.0
2021-09-24 12:30:00,54.23,54.25,54.2,54.22,105018.0,49.9288,49.9473,49.9012,49.9196,105018.0
2021-09-24 12:40:00,54.22,54.28,54.22,54.27,80004.0,49.9196,49.9749,49.9196,49.9657,80004.0
2021-09-24 12:50:00,54.27,54.28,54.22,54.24,99014.0,49.9657,49.9749,49.9196,49.9381,99014.0
2021-09-24 13:00:00,54.24,54.28,54.22,54.26,75412.0,49.9381,49.9749,49.9196,49.9565,75412.0
2021-09-24 13:10:00,54.27,54.3,54.24,54.26,127286.0,49.9657,49.9933,49.9381,49.9565,127286.0
2021-09-24 13:20:00,54.27,54.3,54.25,54.29,96743.0,49.9657,49.9933,49.9473,49.9841,96743.0
2021-09-24 13:30:00,54.28,54.29,54.2,54.24,98630.0,49.9749,49.9841,49.9012,49.9381,98630.0
2021-09-24 13:40:00,54.24,54.26,54.22,54.24,83200.0,49.9381,49.9565,49.9196,49.9381,83200.0
2021-09-24 13:50:00,54.25,54.27,54.2,54.21,73759.0,49.9473,49.9657,49.9012,49.9104,73759.0
2021-09-24 14:00:00,54.2,54.24,54.18,54.2,177374.0,49.9012,49.9381,49.8828,49.9012,177374.0
2021-09-24 14:10:00,54.2,54.22,54.17,54.21,62747.0,49.9012,49.9196,49.8736,49.9104,62747.0
2021-09-24 14:20:00,54.22,54.24,54.2,54.23,112333.0,49.9196,49.9381,49.9012,49.9288,112333.0
2021-09-24 14:30:00,54.22,54.25,54.22,54.24,64266.0,49.9196,49.9473,49.9196,49.9381,64266.0
2021-09-24 14:40:00,54.25,54.26,54.22,54.26,75334.0,49.9473,49.9565,49.9196,49.9565,75334.0
2021-09-24 14:50:00,54.26,54.33,54.25,54.33,143001.0,49.9565,50.0209,49.9473,50.0209,143001.0
2021-09-24 15:00:00,54.32,54.33,54.24,54.26,81182.0,50.0117,50.0209,49.9381,49.9565,81182.0
2021-09-24 15:10:00,54.26,54.3,54.23,54.28,96086.0,49.9565,49.9933,49.9288,49.9749,96086.0
2021-09-24 15:20:00,54.29,54.36,54.26,54.32,174886.0,49.9841,50.0485,49.9565,50.0117,174886.0
2021-09-24 15:30:00,54.32,54.36,54.29,54.34,215213.0,50.0117,50.0485,49.9841,50.0301,215213.0
2021-09-24 15:40:00,54.34,54.36,54.32,54.34,298423.0,50.0301,50.0485,50.0117,50.0301,298423.0
2021-09-24 15:50:00,54.33,54.36,54.21,54.22,1230030.0,50.0209,50.0485,49.9104,49.9196,1230030.0
2021-09-27 09:30:00,53.93,54.52,53.82,54.3,1013210.0,49.6526,50.1958,49.5514,49.9933,1013210.0
2021-09-27 09:40:00,54.3,54.58,54.21,54.58,458466.0,49.9933,50.2511,49.9104,50.2511,458466.0
2021-09-27 09:50:00,54.56,54.56,54.37,54.42,353855.0,50.2327,50.2327,50.0577,50.1038,353855.0
2021-09-27 10:00:00,54.43,54.57,54.36,54.54,384154.0,50.113,50.2419,50.0485,50.2143,384154.0
2021-09-27 10:10:00,54.54,54.63,54.51,54.58,365098.0,50.2143,50.2971,50.1866,50.2511,365098.0
2021-09-27 10:20:00,54.59,54.69,54.58,54.69,345919.0,50.2603,50.3524,50.2511,50.3524,345919.0
2021-09-27 10:30:00,54.69,54.74,54.62,54.67,323802.0,50.3524,50.3984,50.2879,50.3339,323802.0
2021-09-27 10:40:00,54.67,54.77,54.66,54.75,248210.0,50.3339,50.426,50.3247,50.4076,248210.0
2021-09-27 10:50:00,54.76,54.8,54.73,54.79,362998.0,50.4168,50.4536,50.3892,50.4444,362998.0
2021-09-27 11:00:00,54.79,54.86,54.69,54.7,388854.0,50.4444,50.5089,50.3524,50.3616,388854.0
2021-09-27 11:10:00,54.7,54.75,54.67,54.69,199456.0,50.3616,50.4076,50.3339,50.3524,199456.0
2021-09-27 11:20:00,54.7,54.75,54.62,54.65,229278.0,50.3616,50.4076,50.2879,50.3155,229278.0
2021-09-27 11:30:00,54.65,54.66,54.58,54.61,167434.0,50.3155,50.3247,50.2511,50.2787,167434.0
2021-09-27 11:40:00,54.6,54.62,54.48,54.51,244379.0,50.2695,50.2879,50.159,50.1866,244379.0
2021-09-27 11:50:00,54.51,54.53,54.45,54.51,208421.0,50.1866,50.2051,50.1314,50.1866,208421.0
2021-09-27 12:00:00,54.5,54.57,54.45,54.57,140933.0,50.1774,50.2419,50.1314,50.2419,140933.0
2021-09-27 12:10:00,54.57,54.65,54.55,54.62,118321.0,50.2419,50.3155,50.2235,50.2879,118321.0
2021-09-27 12:20:00,54.61,54.64,54.59,54.63,91070.0,50.2787,50.3063,50.2603,50.2971,91070.0
2021-09-27 12:30:00,54.63,54.63,54.56,54.6,157736.0,50.2971,50.2971,50.2327,50.2695,157736.0
2021-09-27 12:40:00,54.59,54.61,54.52,54.54,114045.0,50.2603,50.2787,50.1958,50.2143,114045.0
2021-09-27 12:50:00,54.54,54.65,54.5,54.65,116252.0,50.2143,50.3155,50.1774,50.3155,116252.0
2021-09-27 13:00:00,54.64,54.74,54.62,54.73,124090.0,50.3063,50.3984,50.2879,50.3892,124090.0
2021-09-27 13:10:00,54.73,54.8,54.72,54.8,144344.0,50.3892,50.4536,50.38,50.4536,144344.0
2021-09-27 13:20:00,54.8,54.82,54.77,54.81,101910.0,50.4536,50.4721,50.426,50.4628,101910.0
2021-09-27 13:30:00,54.82,54.83,54.77,54.8,121711.0,50.4721,50.4813,50.426,50.4536,121711.0
2021-09-27 13:40:00,54.8,54.84,54.79,54.83,111386.0,50.4536,50.4905,50.4444,50.4813,111386.0
2021-09-27 13:50:00,54.84,54.87,54.81,54.84,172942.0,50.4905,50.5181,50.4628,50.4905,172942.0
2021-09-27 14:00:00,54.85,54.86,54.79,54.8,150543.0,50.4997,50.5089,50.4444,50.4536,150543.0
2021-09-27 14:10:00,54.8,54.85,54.77,54.82,127049.0,50.4536,50.4997,50.426,50.4721,127049.0
2021-09-27 14:20:00,54.82,54.82,54.77,54.8,132347.0,50.4721,50.4721,50.426,50.4536,132347.0
2021-09-27 14:30:00,54.79,54.81,54.71,54.72,143027.0,50.4444,50.4628,50.3708,50.38,143027.0
2021-09-27 14:40:00,54.72,54.74,54.67,54.69,149330.0,50.38,50.3984,50.3339,50.3524,149330.0
2021-09-27 14:50:00,54.69,54.76,54.68,54.71,137170.0,50.3524,50.4168,50.3432,50.3708,137170.0
2021-09-27 15:00:00,54.71,54.77,54.69,54.77,127879.0,50.3708,50.426,50.3524,50.426,127879.0
2021-09-27 15:10:00,54.76,54.8,54.75,54.79,196842.0,50.4168,50.4536,50.4076,50.4444,196842.0
2021-09-27 15:20:00,54.78,54.79,54.71,54.75,262549.0,50.4352,50.4444,50.3708,50.4076,262549.0
2021-09-27 15:30:00,54.75,54.79,54.72,54.73,215089.0,50.4076,50.4444,50.38,50.3892,215089.0
2021-09-27 15:40:00,54.74,54.75,54.64,54.65,230186.0,50.3984,50.4076,50.3063,50.3155,230186.0
2021-09-27 15:50:00,54.66,54.68,54.57,54.66,1036268.0,50.3247,50.3432,50.2419,50.3247,1036268.0
2021-09-28 09:30:00,54.17,54.58,54.03,54.45,904297.0,49.8736,50.2511,49.7447,50.1314,904297.0
2021-09-28 09:40:00,54.44,54.59,54.15,54.18,609034.0,50.1222,50.2603,49.8552,49.8828,609034.0
2021-09-28 09:50:00,54.17,54.44,54.14,54.35,412679.0,49.8736,50.1222,49.846,50.0393,412679.0
2021-09-28 10:00:00,54.34,54.37,54.13,54.27,481730.0,50.0301,50.0577,49.8368,49.9657,481730.0
2021-09-28 10:10:00,54.26,54.42,54.17,54.21,594020.0,49.9565,50.1038,49.8736,49.9104,594020.0
2021-09-28 10:20:00,54.21,54.33,54.14,54.22,464099.0,49.9104,50.0209,49.846,49.9196,464099.0
2021-09-28 10:30:00,54.21,54.3,54.0,54.29,677537.0,49.9104,49.9933,49.7171,49.9841,677537.0
2021-09-28 10:40:00,54.29,54.35,54.14,54.16,340079.0,49.9841,50.0393,49.846,49.8644,340079.0
2021-09-28 10:50:00,54.16,54.24,54.11,54.21,380287.0,49.8644,49.9381,49.8184,49.9104,380287.0
2021-09-28 11:00:00,54.21,54.26,54.15,54.18,291044.0,49.9104,49.9565,49.8552,49.8828,291044.0
2021-09-28 11:10:00,54.18,54.2,54.08,54.17,305431.0,49.8828,49.9012,49.7907,49.8736,305431.0
2021-09-28 11:20:00,54.17,54.3,54.14,54.19,265021.0,49.8736,49.9933,49.846,49.892,265021.0
2021-09-28 11:30:00,54.19,54.35,54.14,54.27,447721.0,49.892,50.0393,49.846,49.9657,447721.0
2021-09-28 11:40:00,54.27,54.28,54.15,54.2,250585.0,49.9657,49.9749,49.8552,49.9012,250585.0
2021-09-28 11:50:00,54.2,54.29,54.15,54.29,229926.0,49.9012,49.9841,49.8552,49.9841,229926.0
2021-09-28 12:00:00,54.28,54.34,54.2,54.29,249937.0,49.9749,50.0301,49.9012,49.9841,249937.0
2021-09-28 12:10:00,54.3,54.36,54.24,54.25,234547.0,49.9933,50.0485,49.9381,49.9473,234547.0
2021-09-28 12:20:00,54.26,54.26,54.16,54.17,224975.0,49.9565,49.9565,49.8644,49.8736,224975.0
2021-09-28 12:30:00,54.16,54.17,54.07,54.1,257939.0,49.8644,49.8736,49.7815,49.8092,257939.0
2021-09-28 12:40:00,54.09,54.09,53.96,54.0,317739.0,49.7999,49.7999,49.6803,49.7171,317739.0
2021-09-28 12:50:00,54.0,54.07,53.98,54.03,370952.0,49.7171,49.7815,49.6987,49.7447,370952.0
2021-09-28 13:00:00,54.02,54.1,53.99,54.09,260439.0,49.7355,49.8092,49.7079,49.7999,260439.0
2021-09-28 13:10:00,54.08,54.15,54.03,54.13,227107.0,49.7907,49.8552,49.7447,49.8368,227107.0
2021-09-28 13:20:00,54.13,54.27,54.11,54.21,253481.0,49.8368,49.9657,49.8184,49.9104,253481.0
2021-09-28 13:30:00,54.21,54.22,54.15,54.21,186775.0,49.9104,49.9196,49.8552,49.9104,186775.0
2021-09-28 13:40:00,54.21,54.3,54.11,54.14,205637.0,49.9104,49.9933,49.8184,49.846,205637.0
2021-09-28 13:50:00,54.14,54.21,54.12,54.16,199519.0,49.846,49.9104,49.8276,49.8644,199519.0
2021-09-28 14:00:00,54.16,54.18,54.11,54.15,250639.0,49.8644,49.8828,49.8184,49.8552,250639.0
2021-09-28 14:10:00,54.14,54.26,54.11,54.24,258077.0,49.846,49.9565,49.8184,49.9381,258077.0
2021-09-28 14:20:00,54.24,54.37,54.23,54.36,257615.0,49.9381,50.0577,49.9288,50.0485,257615.0
2021-09-28 14:30:00,54.36,54.36,54.24,54.27,302458.0,50.0485,50.0485,49.9381,49.9657,302458.0
2021-09-28 14:40:00,54.27,54.49,54.27,54.44,270851.0,49.9657,50.1682,49.9657,50.1222,270851.0
2021-09-28 14:50:00,54.44,54.49,54.39,54.41,214255.0,50.1222,50.1682,50.0762,50.0946,214255.0
2021-09-28 15:00:00,54.4,54.48,54.34,54.42,413953.0,50.0854,50.159,50.0301,50.1038,413953.0
2021-09-28 15:10:00,54.41,54.46,54.32,54.34,478018.0,50.0946,50.1406,50.0117,50.0301,478018.0
2021-09-28 15:20:00,54.35,54.39,54.18,54.18,482598.0,50.0393,50.0762,49.8828,49.8828,482598.0
2021-09-28 15:30:00,54.17,54.26,54.13,54.16,413207.0,49.8736,49.9565,49.8368,49.8644,413207.0
2021-09-28 15:40:00,54.15,54.29,54.1,54.12,556502.0,49.8552,49.9841,49.8092,49.8276,556502.0
2021-09-28 15:50:00,54.11,54.17,53.96,54.0,2960736.0,49.8184,49.8736,49.6803,49.7171,2960736.0
2021-09-29 09:30:00,54.0,54.03,53.44,53.53,1461474.0,49.7171,49.7447,49.2015,49.2844,1461474.0
2021-09-29 09:40:00,53.53,53.71,53.37,53.71,1038711.0,49.2844,49.4501,49.1371,49.4501,1038711.0
2021-09-29 09:50:00,53.72,54.02,53.67,54.01,587722.0,49.4593,49.7355,49.4133,49.7263,587722.0
2021-09-29 10:00:00,54.01,54.05,53.84,53.92,388135.0,49.7263,49.7631,49.5698,49.6434,388135.0
2021-09-29 10:10:00,53.92,53.98,53.81,53.86,476126.0,49.6434,49.6987,49.5422,49.5882,476126.0
2021-09-29 10:20:00,53.85,53.95,53.72,53.72,350819.0,49.579,49.6711,49.4593,49.4593,350819.0
2021-09-29 10:30:00,53.73,53.74,53.49,53.54,611039.0,49.4685,49.4777,49.2475,49.2936,611039.0
2021-09-29 10:40:00,53.54,53.73,53.53,53.69,355636.0,49.2936,49.4685,49.2844,49.4317,355636.0
2021-09-29 10:50:00,53.68,53.76,53.61,53.7,343798.0,49.4225,49.4961,49.358,49.4409,343798.0
2021-09-29 11:00:00,53.7,53.73,53.61,53.68,258535.0,49.4409,49.4685,49.358,49.4225,258535.0
2021-09-29 11:10:00,53.67,53.7,53.61,53.62,194987.0,49.4133,49.4409,49.358,49.3672,194987.0
2021-09-29 11:20:00,53.62,53.64,53.5,53.51,308661.0,49.3672,49.3856,49.2567,49.266,308661.0
2021-09-29 11:30:00,53.52,53.57,53.46,53.5,339853.0,49.2752,49.3212,49.2199,49.2567,339853.0
2021-09-29 11:40:00,53.5,53.52,53.45,53.51,255989.0,49.2567,49.2752,49.2107,49.266,255989.0
2021-09-29 11:50:00,53.53,53.58,53.47,53.54,176181.0,49.2844,49.3304,49.2291,49.2936,176181.0
2021-09-29 12:00:00,53.54,53.57,53.48,53.52,181718.0,49.2936,49.3212,49.2383,49.2752,181718.0
2021-09-29 12:10:00,53.52,53.55,53.39,53.53,264075.0,49.2752,49.3028,49.1555,49.2844,264075.0
2021-09-29 12:20:00,53.53,53.53,53.33,53.36,298358.0,49.2844,49.2844,49.1002,49.1278,298358.0
2021-09-29 12:30:00,53.36,53.48,53.35,53.41,325496.0,49.1278,49.2383,49.1186,49.1739,325496.0
2021-09-29 12:40:00,53.41,53.45,53.37,53.44,289363.0,49.1739,49.2107,49.1371,49.2015,289363.0
2021-09-29 12:50:00,53.44,53.52,53.42,53.44,267324.0,49.2015,49.2752,49.1831,49.2015,267324.0
2021-09-29 13:00:00,53.44,53.48,53.36,53.46,228431.0,49.2015,49.2383,49.1278,49.2199,228431.0
2021-09-29 13:10:00,53.46,53.5,53.38,53.48,208308.0,49.2199,49.2567,49.1463,49.2383,208308.0
2021-09-29 13:20:00,53.48,53.5,53.31,53.32,297310.0,49.2383,49.2567,49.0818,49.091,297310.0
2021-09-29 13:30:00,53.32,53.32,53.21,53.22,400868.0,49.091,49.091,48.9897,48.999,400868.0
2021-09-29 13:40:00,53.22,53.28,53.18,53.2,306771.0,48.999,49.0542,48.9621,48.9805,306771.0
2021-09-29 13:50:00,53.2,53.39,53.19,53.38,260269.0,48.9805,49.1555,48.9713,49.1463,260269.0
2021-09-29 14:00:00,53.38,53.52,53.36,53.49,291169.0,49.1463,49.2752,49.1278,49.2475,291169.0
2021-09-29 14:10:00,53.5,53.64,53.49,53.6,392276.0,49.2567,49.3856,49.2475,49.3488,392276.0
2021-09-29 14:20:00,53.61,53.67,53.59,53.64,248918.0,49.358,49.4133,49.3396,49.3856,248918.0
2021-09-29 14:30:00,53.64,53.74,53.63,53.74,186110.0,49.3856,49.4777,49.3764,49.4777,186110.0
2021-09-29 14:40:00,53.74,53.82,53.7,53.72,244546.0,49.4777,49.5514,49.4409,49.4593,244546.0
2021-09-29 14:50:00,53.73,53.78,53.71,53.74,181306.0,49.4685,49.5145,49.4501,49.4777,181306.0
2021-09-29 15:00:00,53.75,53.82,53.72,53.78,327638.0,49.4869,49.5514,49.4593,49.5145,327638.0
2021-09-29 15:10:00,53.78,53.84,53.75,53.79,243507.0,49.5145,49.5698,49.4869,49.5237,243507.0
2021-09-29 15:20:00,53.79,53.8,53.73,53.75,182284.0,49.5237,49.5329,49.4685,49.4869,182284.0
2021-09-29 15:30:00,53.75,53.77,53.66,53.67,220607.0,49.4869,49.5053,49.4041,49.4133,220607.0
2021-09-29 15:40:00,53.68,53.68,53.59,53.66,412249.0,49.4225,49.4225,49.3396,49.4041,412249.0
2021-09-29 15:50:00,53.65,53.66,53.44,53.51,1511021.0,49.3948,49.4041,49.2015,49.266,1511021.0
2021-09-30 09:30:00,53.74,53.88,53.55,53.65,897968.0,49.4777,49.6066,49.3028,49.3948,897968.0
2021-09-30 09:40:00,53.65,53.81,53.54,53.8,363337.0,49.3948,49.5422,49.2936,49.5329,363337.0
2021-09-30 09:50:00,53.81,53.97,53.78,53.82,472185.0,49.5422,49.6895,49.5145,49.5514,472185.0
2021-09-30 10:00:00,53.82,53.9,53.72,53.88,330104.0,49.5514,49.625,49.4593,49.6066,330104.0
2021-09-30 10:10:00,53.88,53.98,53.85,53.94,369846.0,49.6066,49.6987,49.579,49.6618,369846.0
2021-09-30 10:20:00,53.93,53.97,53.63,53.64,726426.0,49.6526,49.6895,49.3764,49.3856,726426.0
2021-09-30 10:30:00,53.63,53.67,53.53,53.61,408886.0,49.3764,49.4133,49.2844,49.358,408886.0
2021-09-30 10:40:00,53.61,53.61,53.51,53.53,534055.0,49.358,49.358,49.266,49.2844,534055.0
2021-09-30 10:50:00,53.53,53.6,53.47,53.52,350509.0,49.2844,49.3488,49.2291,49.2752,350509.0
2021-09-30 11:00:00,53.51,53.67,53.48,53.66,265000.0,49.266,49.4133,49.2383,49.4041,265000.0
2021-09-30 11:10:00,53.66,53.84,53.63,53.84,337751.0,49.4041,49.5698,49.3764,49.5698,337751.0
2021-09-30 11:20:00,53.83,53.84,53.71,53.78,232922.0,49.5606,49.5698,49.4501,49.5145,232922.0
2021-09-30 11:30:00,53.78,53.78,53.51,53.52,326004.0,49.5145,49.5145,49.266,49.2752,326004.0
2021-09-30 11:40:00,53.52,53.55,53.43,53.47,304942.0,49.2752,49.3028,49.1923,49.2291,304942.0
2021-09-30 11:50:00,53.47,53.58,53.44,53.56,242107.0,49.2291,49.3304,49.2015,49.312,242107.0
2021-09-30 12:00:00,53.55,53.58,53.43,53.43,336704.0,49.3028,49.3304,49.1923,49.1923,336704.0
2021-09-30 12:10:00,53.44,53.47,53.35,53.46,358831.0,49.2015,49.2291,49.1186,49.2199,358831.0
2021-09-30 12:20:00,53.47,53.49,53.36,53.42,309976.0,49.2291,49.2475,49.1278,49.1831,309976.0
2021-09-30 12:30:00,53.42,53.56,53.38,53.54,379334.0,49.1831,49.312,49.1463,49.2936,379334.0
2021-09-30 12:40:00,53.54,53.59,53.46,53.57,166353.0,49.2936,49.3396,49.2199,49.3212,166353.0
2021-09-30 12:50:00,53.56,53.6,53.48,53.53,218332.0,49.312,49.3488,49.2383,49.2844,218332.0
2021-09-30 13:00:00,53.53,53.64,53.49,53.64,162078.0,49.2844,49.3856,49.2475,49.3856,162078.0
2021-09-30 13:10:00,53.64,53.73,53.6,53.64,238798.0,49.3856,49.4685,49.3488,49.3856,238798.0
2021-09-30 13:20:00,53.63,53.63,53.51,53.52,195294.0,49.3764,49.3764,49.266,49.2752,195294.0
2021-09-30 13:30:00,53.52,53.56,53.43,53.54,177576.0,49.2752,49.312,49.1923,49.2936,177576.0
2021-09-30 13:40:00,53.54,53.56,53.44,53.5,170643.0,49.2936,49.312,49.2015,49.2567,170643.0
2021-09-30 13:50:00,53.49,53.59,53.47,53.57,178626.0,49.2475,49.3396,49.2291,49.3212,178626.0
2021-09-30 14:00:00,53.57,53.74,53.56,53.73,230386.0,49.3212,49.4777,49.312,49.4685,230386.0
2021-09-30 14:10:00,53.72,53.73,53.55,53.56,229941.0,49.4593,49.4685,49.3028,49.312,229941.0
2021-09-30 14:20:00,53.56,53.6,53.55,53.6,149088.0,49.312,49.3488,49.3028,49.3488,149088.0
2021-09-30 14:30:00,53.6,53.69,53.56,53.6,202567.0,49.3488,49.4317,49.312,49.3488,202567.0
2021-09-30 14:40:00,53.6,53.71,53.6,53.69,187019.0,49.3488,49.4501,49.3488,49.4317,187019.0
2021-09-30 14:50:00,53.69,53.74,53.6,53.61,240787.0,49.4317,49.4777,49.3488,49.358,240787.0
2021-09-30 15:00:00,53.62,53.71,53.56,53.68,193761.0,49.3672,49.4501,49.312,49.4225,193761.0
2021-09-30 15:10:00,53.68,53.8,53.67,53.74,250484.0,49.4225,49.5329,49.4133,49.4777,250484.0
2021-09-30 15:20:00,53.74,53.74,53.6,53.61,160804.0,49.4777,49.4777,49.3488,49.358,160804.0
2021-09-30 15:30:00,53.61,53.74,53.6,53.61,241870.0,49.358,49.4777,49.3488,49.358,241870.0
2021-09-30 15:40:00,53.61,53.62,53.47,53.5,396782.0,49.358,49.3672,49.2291,49.2567,396782.0
2021-09-30 15:50:00,53.5,53.53,53.26,53.26,2615451.0,49.2567,49.2844,49.0358,49.0358,2615451.0
2021-10-01 09:30:00,53.63,53.8,53.28,53.4,1105207.0,49.3764,49.5329,49.0542,49.1647,1105207.0
2021-10-01 09:40:00,53.4,53.49,53.32,53.43,524279.0,49.1647,49.2475,49.091,49.1923,524279.0
2021-10-01 09:50:00,53.42,53.45,53.26,53.39,431397.0,49.1831,49.2107,49.0358,49.1555,431397.0
2021-10-01 10:00:00,53.4,53.46,53.31,53.36,397200.0,49.1647,49.2199,49.0818,49.1278,397200.0
2021-10-01 10:10:00,53.36,53.45,53.14,53.18,507550.0,49.1278,49.2107,48.9253,48.9621,507550.0
2021-10-01 10:20:00,53.19,53.2,53.08,53.14,294423.0,48.9713,48.9805,48.8701,48.9253,294423.0
2021-10-01 10:30:00,53.13,53.25,53.09,53.09,282448.0,48.9161,49.0266,48.8793,48.8793,282448.0
2021-10-01 10:40:00,53.1,53.21,53.05,53.2,378263.0,48.8885,48.9897,48.8424,48.9805,378263.0
2021-10-01 10:50:00,53.2,53.33,53.13,53.3,340192.0,48.9805,49.1002,48.9161,49.0726,340192.0
2021-10-01 11:00:00,53.29,53.35,53.14,53.15,315414.0,49.0634,49.1186,48.9253,48.9345,315414.0
2021-10-01 11:10:00,53.15,53.44,53.11,53.43,461977.0,48.9345,49.2015,48.8977,49.1923,461977.0
2021-10-01 11:20:00,53.43,53.47,53.35,53.35,273505.0,49.1923,49.2291,49.1186,49.1186,273505.0
2021-10-01 11:30:00,53.36,53.44,53.32,53.42,253739.0,49.1278,49.2015,49.091,49.1831,253739.0
2021-10-01 11:40:00,53.42,53.5,53.39,53.43,159296.0,49.1831,49.2567,49.1555,49.1923,159296.0
2021-10-01 11:50:00,53.43,53.48,53.38,53.45,156009.0,49.1923,49.2383,49.1463,49.2107,156009.0
2021-10-01 12:00:00,53.44,53.48,53.36,53.45,135383.0,49.2015,49.2383,49.1278,49.2107,135383.0
2021-10-01 12:10:00,53.44,53.44,53.31,53.37,198279.0,49.2015,49.2015,49.0818,49.1371,198279.0
2021-10-01 12:20:00,53.37,53.5,53.36,53.46,148797.0,49.1371,49.2567,49.1278,49.2199,148797.0
2021-10-01 12:30:00,53.46,53.57,53.45,53.51,196734.0,49.2199,49.3212,49.2107,49.266,196734.0
2021-10-01 12:40:00,53.52,53.58,53.49,53.53,183740.0,49.2752,49.3304,49.2475,49.2844,183740.0
2021-10-01 12:50:00,53.54,53.54,53.43,53.46,147448.0,49.2936,49.2936,49.1923,49.2199,147448.0
2021-10-01 13:00:00,53.47,53.58,53.42,53.58,182264.0,49.2291,49.3304,49.1831,49.3304,182264.0
2021-10-01 13:10:00,53.59,53.65,53.56,53.62,249237.0,49.3396,49.3948,49.312,49.3672,249237.0
2021-10-01 13:20:00,53.61,53.64,53.59,53.59,83847.0,49.358,49.3856,49.3396,49.3396,83847.0
2021-10-01 13:30:00,53.6,53.68,53.58,53.63,108263.0,49.3488,49.4225,49.3304,49.3764,108263.0
2021-10-01 13:40:00,53.64,53.74,53.63,53.72,195888.0,49.3856,49.4777,49.3764,49.4593,195888.0
2021-10-01 13:50:00,53.72,53.73,53.62,53.63,141576.0,49.4593,49.4685,49.3672,49.3764,141576.0
2021-10-01 14:00:00,53.63,53.75,53.62,53.71,161967.0,49.3764,49.4869,49.3672,49.4501,161967.0
2021-10-01 14:10:00,53.71,53.76,53.67,53.75,113465.0,49.4501,49.4961,49.4133,49.4869,113465.0
2021-10-01 14:20:00,53.75,53.84,53.74,53.81,183949.0,49.4869,49.5698,49.4777,49.5422,183949.0
2021-10-01 14:30:00,53.8,53.85,53.77,53.84,132385.0,49.5329,49.579,49.5053,49.5698,132385.0
2021-10-01 14:40:00,53.84,53.88,53.79,53.85,165958.0,49.5698,49.6066,49.5237,49.579,165958.0
2021-10-01 14:50:00,53.85,53.92,53.8,53.88,201453.0,49.579,49.6434,49.5329,49.6066,201453.0
2021-10-01 15:00:00,53.88,54.01,53.87,53.99,258410.0,49.6066,49.7263,49.5974,49.7079,258410.0
2021-10-01 15:10:00,53.98,54.11,53.98,54.0,261844.0,49.6987,49.8184,49.6987,49.7171,261844.0
2021-10-01 15:20:00,54.01,54.04,53.89,53.93,217161.0,49.7263,49.7539,49.6158,49.6526,217161.0
2021-10-01 15:30:00,53.92,53.98,53.85,53.87,295425.0,49.6434,49.6987,49.579,49.5974,295425.0
2021-10-01 15:40:00,53.87,53.89,53.79,53.8,535461.0,49.5974,49.6158,49.5237,49.5329,535461.0
2021-10-01 15:50:00,53.81,54.02,53.77,53.86,1943440.0,49.5422,49.7355,49.5053,49.5882,1943440.0
2021-10-04 09:30:00,53.93,54.33,53.85,54.28,1002764.0,49.6526,50.0209,49.579,49.9749,1002764.0
2021-10-04 09:40:00,54.28,54.32,54.08,54.22,610577.0,49.9749,50.0117,49.7907,49.9196,610577.0
2021-10-04 09:50:00,54.21,54.25,54.03,54.1,457375.0,49.9104,49.9473,49.7447,49.8092,457375.0
2021-10-04 10:00:00,54.09,54.15,53.99,54.07,357993.0,49.7999,49.8552,49.7079,49.7815,357993.0
2021-10-04 10:10:00,54.06,54.13,53.96,54.01,339111.0,49.7723,49.8368,49.6803,49.7263,339111.0
2021-10-04 10:20:00,54.02,54.05,53.87,53.9,398831.0,49.7355,49.7631,49.5974,49.625,398831.0
2021-10-04 10:30:00,53.9,53.94,53.62,53.67,389055.0,49.625,49.6618,49.3672,49.4133,389055.0
2021-10-04 10:40:00,53.67,53.89,53.65,53.87,339905.0,49.4133,49.6158,49.3948,49.5974,339905.0
2021-10-04 10:50:00,53.87,53.89,53.71,53.87,317363.0,49.5974,49.6158,49.4501,49.5974,317363.0
2021-10-04 11:00:00,53.87,53.97,53.82,53.93,356401.0,49.5974,49.6895,49.5514,49.6526,356401.0
2021-10-04 11:10:00,53.93,54.0,53.9,53.98,296847.0,49.6526,49.7171,49.625,49.6987,296847.0
2021-10-04 11:20:00,53.97,53.99,53.84,53.98,386825.0,49.6895,49.7079,49.5698,49.6987,386825.0
2021-10-04 11:30:00,53.98,54.01,53.76,53.76,360562.0,49.6987,49.7263,49.4961,49.4961,360562.0
2021-10-04 11:40:00,53.76,53.87,53.74,53.82,200646.0,49.4961,49.5974,49.4777,49.5514,200646.0
2021-10-04 11:50:00,53.81,53.99,53.79,53.97,221372.0,49.5422,49.7079,49.5237,49.6895,221372.0
2021-10-04 12:00:00,53.96,54.02,53.87,54.02,391416.0,49.6803,49.7355,49.5974,49.7355,391416.0
2021-10-04 12:10:00,54.02,54.04,53.94,53.95,156319.0,49.7355,49.7539,49.6618,49.6711,156319.0
2021-10-04 12:20:00,53.96,53.97,53.88,53.94,208016.0,49.6803,49.6895,49.6066,49.6618,208016.0
2021-10-04 12:30:00,53.93,53.98,53.91,53.96,315753.0,49.6526,49.6987,49.6342,49.6803,315753.0
2021-10-04 12:40:00,53.95,54.01,53.85,53.95,332882.0,49.6711,49.7263,49.579,49.6711,332882.0
2021-10-04 12:50:00,53.95,53.99,53.86,53.9,165712.0,49.6711,49.7079,49.5882,49.625,165712.0
2021-10-04 13:00:00,53.89,53.9,53.73,53.87,182506.0,49.6158,49.625,49.4685,49.5974,182506.0
2021-10-04 13:10:00,53.86,53.95,53.8,53.83,202750.0,49.5882,49.6711,49.5329,49.5606,202750.0
2021-10-04 13:20:00,53.83,53.84,53.67,53.68,240793.0,49.5606,49.5698,49.4133,49.4225,240793.0
2021-10-04 13:30:00,53.68,53.74,53.62,53.74,349968.0,49.4225,49.4777,49.3672,49.4777,349968.0
2021-10-04 13:40:00,53.73,53.77,53.64,53.76,232102.0,49.4685,49.5053,49.3856,49.4961,232102.0
2021-10-04 13:50:00,53.75,53.78,53.64,53.66,170689.0,49.4869,49.5145,49.3856,49.4041,170689.0
2021-10-04 14:00:00,53.66,53.75,53.63,53.68,246401.0,49.4041,49.4869,49.3764,49.4225,246401.0
2021-10-04 14:10:00,53.69,53.71,53.53,53.6,247862.0,49.4317,49.4501,49.2844,49.3488,247862.0
2021-10-04 14:20:00,53.6,53.65,53.51,53.54,278513.0,49.3488,49.3948,49.266,49.2936,278513.0
2021-10-04 14:30:00,53.54,53.59,53.5,53.55,367194.0,49.2936,49.3396,49.2567,49.3028,367194.0
2021-10-04 14:40:00,53.55,53.55,53.5,53.53,469775.0,49.3028,49.3028,49.2567,49.2844,469775.0
2021-10-04 14:50:00,53.53,53.55,53.5,53.52,275751.0,49.2844,49.3028,49.2567,49.2752,275751.0
2021-10-04 15:00:00,53.52,53.65,53.5,53.59,432999.0,49.2752,49.3948,49.2567,49.3396,432999.0
2021-10-04 15:10:00,53.59,53.59,53.46,53.48,333643.0,49.3396,49.3396,49.2199,49.2383,333643.0
2021-10-04 15:20:00,53.47,53.48,53.38,53.39,468756.0,49.2291,49.2383,49.1463,49.1555,468756.0
2021-10-04 15:30:00,53.39,53.47,53.36,53.38,567480.0,49.1555,49.2291,49.1278,49.1463,567480.0
2021-10-04 15:40:00,53.38,53.59,53.37,53.51,772856.0,49.1463,49.3396,49.1371,49.266,772856.0
2021-10-04 15:50:00,53.5,53.53,53.08,53.51,2825720.0,49.2567,49.2844,48.8701,49.266,2825720.0
2021-10-05 09:30:00,53.55,53.88,53.54,53.82,1214123.0,49.3028,49.6066,49.2936,49.5514,1214123.0
2021-10-05 09:40:00,53.83,53.87,53.52,53.64,731568.0,49.5606,49.5974,49.2752,49.3856,731568.0
2021-10-05 09:50:00,53.64,53.69,53.47,53.56,571217.0,49.3856,49.4317,49.2291,49.312,571217.0
2021-10-05 10:00:00,53.56,53.76,53.55,53.75,369992.0,49.312,49.4961,49.3028,49.4869,369992.0
2021-10-05 10:10:00,53.75,53.93,53.7,53.82,352347.0,49.4869,49.6526,49.4409,49.5514,352347.0
2021-10-05 10:20:00,53.83,53.9,53.81,53.86,260348.0,49.5606,49.625,49.5422,49.5882,260348.0
2021-10-05 10:30:00,53.87,53.98,53.78,53.8,497965.0,49.5974,49.6987,49.5145,49.5329,497965.0
2021-10-05 10:40:00,53.8,53.91,53.78,53.87,367367.0,49.5329,49.6342,49.5145,49.5974,367367.0
2021-10-05 10:50:00,53.87,53.88,53.79,53.87,299899.0,49.5974,49.6066,49.5237,49.5974,299899.0
2021-10-05 11:00:00,53.87,53.99,53.83,53.95,289569.0,49.5974,49.7079,49.5606,49.6711,289569.0
2021-10-05 11:10:00,53.95,54.03,53.93,53.98,302267.0,49.6711,49.7447,49.6526,49.6987,302267.0
2021-10-05 11:20:00,53.98,54.03,53.91,53.91,269453.0,49.6987,49.7447,49.6342,49.6342,269453.0
2021-10-05 11:30:00,53.91,54.0,53.89,53.91,350245.0,49.6342,49.7171,49.6158,49.6342,350245.0
2021-10-05 11:40:00,53.91,53.91,53.8,53.88,275540.0,49.6342,49.6342,49.5329,49.6066,275540.0
2021-10-05 11:50:00,53.88,54.07,53.87,54.07,281228.0,49.6066,49.7815,49.5974,49.7815,281228.0
2021-10-05 12:00:00,54.07,54.1,54.02,54.08,185280.0,49.7815,49.8092,49.7355,49.7907,185280.0
2021-10-05 12:10:00,54.09,54.13,54.02,54.03,310285.0,49.7999,49.8368,49.7355,49.7447,310285.0
2021-10-05 12:20:00,54.04,54.07,53.97,54.04,307145.0,49.7539,49.7815,49.6895,49.7539,307145.0
2021-10-05 12:30:00,54.04,54.1,54.0,54.1,237055.0,49.7539,49.8092,49.7171,49.8092,237055.0
2021-10-05 12:40:00,54.1,54.16,54.05,54.13,294306.0,49.8092,49.8644,49.7631,49.8368,294306.0
2021-10-05 12:50:00,54.14,54.16,54.09,54.11,146136.0,49.846,49.8644,49.7999,49.8184,146136.0
2021-10-05 13:00:00,54.12,54.16,54.05,54.16,137923.0,49.8276,49.8644,49.7631,49.8644,137923.0
2021-10-05 13:10:00,54.15,54.3,54.15,54.3,387053.0,49.8552,49.9933,49.8552,49.9933,387053.0
2021-10-05 13:20:00,54.3,54.34,54.24,54.27,305591.0,49.9933,50.0301,49.9381,49.9657,305591.0
2021-10-05 13:30:00,54.28,54.29,54.21,54.23,131754.0,49.9749,49.9841,49.9104,49.9288,131754.0
2021-10-05 13:40:00,54.24,54.3,54.19,54.23,215577.0,49.9381,49.9933,49.892,49.9288,215577.0
2021-10-05 13:50:00,54.23,54.25,54.16,54.25,144972.0,49.9288,49.9473,49.8644,49.9473,144972.0
2021-10-05 14:00:00,54.24,54.27,54.16,54.17,176974.0,49.9381,49.9657,49.8644,49.8736,176974.0
2021-10-05 14:10:00,54.18,54.2,54.14,54.16,128323.0,49.8828,49.9012,49.846,49.8644,128323.0
2021-10-05 14:20:00,54.16,54.18,54.1,54.16,178778.0,49.8644,49.8828,49.8092,49.8644,178778.0
2021-10-05 14:30:00,54.16,54.2,54.13,54.17,171431.0,49.8644,49.9012,49.8368,49.8736,171431.0
2021-10-05 14:40:00,54.17,54.23,54.14,54.21,208390.0,49.8736,49.9288,49.846,49.9104,208390.0
2021-10-05 14:50:00,54.21,54.21,54.15,54.17,232851.0,49.9104,49.9104,49.8552,49.8736,232851.0
2021-10-05 15:00:00,54.17,54.18,54.12,54.16,168097.0,49.8736,49.8828,49.8276,49.8644,168097.0
2021-10-05 15:10:00,54.16,54.17,54.12,54.14,137874.0,49.8644,49.8736,49.8276,49.846,137874.0
2021-10-05 15:20:00,54.15,54.16,54.06,54.08,212712.0,49.8552,49.8644,49.7723,49.7907,212712.0
2021-10-05 15:30:00,54.07,54.11,54.04,54.08,330998.0,49.7815,49.8184,49.7539,49.7907,330998.0
2021-10-05 15:40:00,54.08,54.13,54.06,54.1,522200.0,49.7907,49.8368,49.7723,49.8092,522200.0
2021-10-05 15:50:00,54.1,54.11,53.92,53.95,1322286.0,49.8092,49.8184,49.6434,49.6711,1322286.0
2021-10-06 09:30:00,53.48,53.73,53.32,53.63,891508.0,49.2383,49.4685,49.091,49.3764,891508.0
2021-10-06 09:40:00,53.63,53.79,53.56,53.57,416714.0,49.3764,49.5237,49.312,49.3212,416714.0
2021-10-06 09:50:00,53.57,53.59,53.31,53.34,419927.0,49.3212,49.3396,49.0818,49.1094,419927.0
2021-10-06 10:00:00,53.34,53.35,53.18,53.26,430747.0,49.1094,49.1186,48.9621,49.0358,430747.0
2021-10-06 10:10:00,53.25,53.45,53.21,53.37,479030.0,49.0266,49.2107,48.9897,49.1371,479030.0
2021-10-06 10:20:00,53.37,53.7,53.35,53.59,510762.0,49.1371,49.4409,49.1186,49.3396,510762.0
2021-10-06 10:30:00,53.59,53.69,53.5,53.59,376659.0,49.3396,49.4317,49.2567,49.3396,376659.0
2021-10-06 10:40:00,53.59,53.59,53.38,53.5,355858.0,49.3396,49.3396,49.1463,49.2567,355858.0
2021-10-06 10:50:00,53.5,53.52,53.39,53.45,339316.0,49.2567,49.2752,49.1555,49.2107,339316.0
2021-10-06 11:00:00,53.46,53.52,53.4,53.48,283611.0,49.2199,49.2752,49.1647,49.2383,283611.0
2021-10-06 11:10:00,53.48,53.48,53.34,53.37,218303.0,49.2383,49.2383,49.1094,49.1371,218303.0
2021-10-06 11:20:00,53.38,53.38,53.16,53.17,405392.0,49.1463,49.1463,48.9437,48.9529,405392.0
2021-10-06 11:30:00,53.17,53.27,53.13,53.25,451776.0,48.9529,49.045,48.9161,49.0266,451776.0
2021-10-06 11:40:00,53.26,53.28,53.17,53.22,315310.0,49.0358,49.0542,48.9529,48.999,315310.0
2021-10-06 11:50:00,53.23,53.45,53.22,53.44,336343.0,49.0082,49.2107,48.999,49.2015,336343.0
2021-10-06 12:00:00,53.44,53.5,53.17,53.19,375659.0,49.2015,49.2567,48.9529,48.9713,375659.0
2021-10-06 12:10:00,53.2,53.27,53.17,53.23,221824.0,48.9805,49.045,48.9529,49.0082,221824.0
2021-10-06 12:20:00,53.23,53.26,53.12,53.15,316929.0,49.0082,49.0358,48.9069,48.9345,316929.0
2021-10-06 12:30:00,53.15,53.16,53.07,53.14,283343.0,48.9345,48.9437,48.8608,48.9253,283343.0
2021-10-06 12:40:00,53.14,53.26,53.14,53.18,294416.0,48.9253,49.0358,48.9253,48.9621,294416.0
2021-10-06 12:50:00,53.18,53.3,53.16,53.26,244971.0,48.9621,49.0726,48.9437,49.0358,244971.0
2021-10-06 13:00:00,53.26,53.3,53.18,53.24,177719.0,49.0358,49.0726,48.9621,49.0174,177719.0
2021-10-06 13:10:00,53.24,53.34,53.2,53.32,228748.0,49.0174,49.1094,48.9805,49.091,228748.0
2021-10-06 13:20:00,53.31,53.46,53.28,53.46,268777.0,49.0818,49.2199,49.0542,49.2199,268777.0
2021-10-06 13:30:00,53.46,53.64,53.45,53.63,339709.0,49.2199,49.3856,49.2107,49.3764,339709.0
2021-10-06 13:40:00,53.62,53.62,53.53,53.55,130537.0,49.3672,49.3672,49.2844,49.3028,130537.0
2021-10-06 13:50:00,53.55,53.57,53.46,53.57,103739.0,49.3028,49.3212,49.2199,49.3212,103739.0
2021-10-06 14:00:00,53.58,53.7,53.55,53.69,236358.0,49.3304,49.4409,49.3028,49.4317,236358.0
2021-10-06 14:10:00,53.69,53.82,53.68,53.82,275640.0,49.4317,49.5514,49.4225,49.5514,275640.0
2021-10-06 14:20:00,53.81,53.88,53.78,53.88,203640.0,49.5422,49.6066,49.5145,49.6066,203640.0
2021-10-06 14:30:00,53.87,53.88,53.81,53.88,168552.0,49.5974,49.6066,49.5422,49.6066,168552.0
2021-10-06 14:40:00,53.88,53.93,53.87,53.88,150465.0,49.6066,49.6526,49.5974,49.6066,150465.0
2021-10-06 14:50:00,53.89,53.97,53.79,53.8,326727.0,49.6158,49.6895,49.5237,49.5329,326727.0
2021-10-06 15:00:00,53.79,53.86,53.75,53.8,145777.0,49.5237,49.5882,49.4869,49.5329,145777.0
2021-10-06 15:10:00,53.8,53.86,53.75,53.78,159761.0,49.5329,49.5882,49.4869,49.5145,159761.0
2021-10-06 15:20:00,53.78,53.81,53.74,53.79,174362.0,49.5145,49.5422,49.4777,49.5237,174362.0
2021-10-06 15:30:00,53.79,53.8,53.65,53.72,413006.0,49.5237,49.5329,49.3948,49.4593,413006.0
2021-10-06 15:40:00,53.72,53.89,53.7,53.88,448137.0,49.4593,49.6158,49.4409,49.6066,448137.0
2021-10-06 15:50:00,53.89,54.07,53.88,53.99,1716860.0,49.6158,49.7815,49.6066,49.7079,1716860.0
2021-10-07 09:30:00,54.33,54.58,54.22,54.41,1123172.0,50.0209,50.2511,49.9196,50.0946,1123172.0
2021-10-07 09:40:00,54.41,54.51,54.34,54.41,778185.0,50.0946,50.1866,50.0301,50.0946,778185.0
2021-10-07 09:50:00,54.41,54.53,54.39,54.48,620593.0,50.0946,50.2051,50.0762,50.159,620593.0
2021-10-07 10:00:00,54.48,54.63,54.48,54.52,538728.0,50.159,50.2971,50.159,50.1958,538728.0
2021-10-07 10:10:00,54.52,54.56,54.45,54.54,449051.0,50.1958,50.2327,50.1314,50.2143,449051.0
2021-10-07 10:20:00,54.55,54.61,54.5,54.61,335824.0,50.2235,50.2787,50.1774,50.2787,335824.0
2021-10-07 10:30:00,54.61,54.65,54.48,54.51,286878.0,50.2787,50.3155,50.159,50.1866,286878.0
2021-10-07 10:40:00,54.52,54.66,54.51,54.65,261915.0,50.1958,50.3247,50.1866,50.3155,261915.0
2021-10-07 10:50:00,54.66,54.68,54.63,54.65,223522.0,50.3247,50.3432,50.2971,50.3155,223522.0
2021-10-07 11:00:00,54.65,54.65,54.58,54.59,250479.0,50.3155,50.3155,50.2511,50.2603,250479.0
2021-10-07 11:10:00,54.59,54.67,54.55,54.64,217131.0,50.2603,50.3339,50.2235,50.3063,217131.0
2021-10-07 11:20:00,54.64,54.76,54.63,54.74,274779.0,50.3063,50.4168,50.2971,50.3984,274779.0
2021-10-07 11:30:00,54.75,54.84,54.7,54.83,350419.0,50.4076,50.4905,50.3616,50.4813,350419.0
2021-10-07 11:40:00,54.83,54.88,54.82,54.85,294440.0,50.4813,50.5273,50.4721,50.4997,294440.0
2021-10-07 11:50:00,54.84,54.95,54.84,54.95,215506.0,50.4905,50.5917,50.4905,50.5917,215506.0
2021-10-07 12:00:00,54.95,54.99,54.87,54.9,397959.0,50.5917,50.6286,50.5181,50.5457,397959.0
2021-10-07 12:10:00,54.89,54.9,54.74,54.75,309635.0,50.5365,50.5457,50.3984,50.4076,309635.0
2021-10-07 12:20:00,54.74,54.75,54.56,54.57,397696.0,50.3984,50.4076,50.2327,50.2419,397696.0
2021-10-07 12:30:00,54.57,54.67,54.56,54.66,238533.0,50.2419,50.3339,50.2327,50.3247,238533.0
2021-10-07 12:40:00,54.66,54.68,54.55,54.57,192487.0,50.3247,50.3432,50.2235,50.2419,192487.0
2021-10-07 12:50:00,54.58,54.64,54.55,54.63,138880.0,50.2511,50.3063,50.2235,50.2971,138880.0
2021-10-07 13:00:00,54.63,54.63,54.55,54.57,128556.0,50.2971,50.2971,50.2235,50.2419,128556.0
2021-10-07 13:10:00,54.57,54.61,54.56,54.56,157273.0,50.2419,50.2787,50.2327,50.2327,157273.0
2021-10-07 13:20:00,54.56,54.66,54.56,54.66,155967.0,50.2327,50.3247,50.2327,50.3247,155967.0
2021-10-07 13:30:00,54.65,54.65,54.56,54.58,174871.0,50.3155,50.3155,50.2327,50.2511,174871.0
2021-10-07 13:40:00,54.58,54.64,54.57,54.59,116366.0,50.2511,50.3063,50.2419,50.2603,116366.0
2021-10-07 13:50:00,54.59,54.62,54.57,54.61,163759.0,50.2603,50.2879,50.2419,50.2787,163759.0
2021-10-07 14:00:00,54.61,54.61,54.48,54.54,223335.0,50.2787,50.2787,50.159,50.2143,223335.0
2021-10-07 14:10:00,54.53,54.59,54.51,54.55,171203.0,50.2051,50.2603,50.1866,50.2235,171203.0
2021-10-07 14:20:00,54.55,54.57,54.43,54.46,396072.0,50.2235,50.2419,50.113,50.1406,396072.0
2021-10-07 14:30:00,54.46,54.48,54.35,54.38,315750.0,50.1406,50.159,50.0393,50.0669,315750.0
2021-10-07 14:40:00,54.39,54.4,54.32,54.34,265448.0,50.0762,50.0854,50.0117,50.0301,265448.0
2021-10-07 14:50:00,54.35,54.35,54.17,54.26,552642.0,50.0393,50.0393,49.8736,49.9565,552642.0
2021-10-07 15:00:00,54.25,54.4,54.23,54.4,261475.0,49.9473,50.0854,49.9288,50.0854,261475.0
2021-10-07 15:10:00,54.39,54.4,54.34,54.38,215828.0,50.0762,50.0854,50.0301,50.0669,215828.0
2021-10-07 15:20:00,54.38,54.39,54.33,54.34,264344.0,50.0669,50.0762,50.0209,50.0301,264344.0
2021-10-07 15:30:00,54.33,54.38,54.29,54.34,259960.0,50.0209,50.0669,49.9841,50.0301,259960.0
2021-10-07 15:40:00,54.34,54.37,54.21,54.27,364844.0,50.0301,50.0577,49.9104,49.9657,364844.0
2021-10-07 15:50:00,54.26,54.28,54.12,54.18,1433401.0,49.9565,49.9749,49.8276,49.8828,1433401.0
2021-10-08 09:30:00,54.55,54.58,54.03,54.14,733812.0,50.2235,50.2511,49.7447,49.846,733812.0
2021-10-08 09:40:00,54.15,54.26,53.99,54.17,626244.0,49.8552,49.9565,49.7079,49.8736,626244.0
2021-10-08 09:50:00,54.17,54.22,54.01,54.08,306610.0,49.8736,49.9196,49.7263,49.7907,306610.0
2021-10-08 10:00:00,54.07,54.26,54.07,54.18,196321.0,49.7815,49.9565,49.7815,49.8828,196321.0
2021-10-08 10:10:00,54.18,54.26,54.1,54.11,226579.0,49.8828,49.9565,49.8092,49.8184,226579.0
2021-10-08 10:20:00,54.1,54.17,54.07,54.14,275219.0,49.8092,49.8736,49.7815,49.846,275219.0
2021-10-08 10:30:00,54.15,54.22,54.05,54.08,264315.0,49.8552,49.9196,49.7631,49.7907,264315.0
2021-10-08 10:40:00,54.08,54.1,53.92,54.08,423415.0,49.7907,49.8092,49.6434,49.7907,423415.0
2021-10-08 10:50:00,54.08,54.14,54.02,54.04,207269.0,49.7907,49.846,49.7355,49.7539,207269.0
2021-10-08 11:00:00,54.04,54.08,53.99,54.05,244198.0,49.7539,49.7907,49.7079,49.7631,244198.0
2021-10-08 11:10:00,54.05,54.1,54.0,54.04,159146.0,49.7631,49.8092,49.7171,49.7539,159146.0
2021-10-08 11:20:00,54.04,54.04,53.93,53.94,200730.0,49.7539,49.7539,49.6526,49.6618,200730.0
2021-10-08 11:30:00,53.93,53.98,53.87,53.92,318398.0,49.6526,49.6987,49.5974,49.6434,318398.0
2021-10-08 11:40:00,53.92,53.92,53.81,53.84,298316.0,49.6434,49.6434,49.5422,49.5698,298316.0
2021-10-08 11:50:00,53.83,53.89,53.82,53.86,245183.0,49.5606,49.6158,49.5514,49.5882,245183.0
2021-10-08 12:00:00,53.85,53.89,53.81,53.88,183875.0,49.579,49.6158,49.5422,49.6066,183875.0
2021-10-08 12:10:00,53.87,53.88,53.82,53.84,136748.0,49.5974,49.6066,49.5514,49.5698,136748.0
2021-10-08 12:20:00,53.84,53.86,53.81,53.84,146372.0,49.5698,49.5882,49.5422,49.5698,146372.0
2021-10-08 12:30:00,53.83,53.92,53.83,53.92,208892.0,49.5606,49.6434,49.5606,49.6434,208892.0
2021-10-08 12:40:00,53.91,53.94,53.83,53.85,325756.0,49.6342,49.6618,49.5606,49.579,325756.0
2021-10-08 12:50:00,53.85,53.87,53.81,53.83,148943.0,49.579,49.5974,49.5422,49.5606,148943.0
2021-10-08 13:00:00,53.83,53.87,53.82,53.83,131029.0,49.5606,49.5974,49.5514,49.5606,131029.0
2021-10-08 13:10:00,53.82,53.86,53.76,53.79,251242.0,49.5514,49.5882,49.4961,49.5237,251242.0
2021-10-08 13:20:00,53.79,53.82,53.77,53.8,111578.0,49.5237,49.5514,49.5053,49.5329,111578.0
2021-10-08 13:30:00,53.8,53.85,53.77,53.79,159776.0,49.5329,49.579,49.5053,49.5237,159776.0
2021-10-08 13:40:00,53.78,53.81,53.7,53.8,299860.0,49.5145,49.5422,49.4409,49.5329,299860.0
2021-10-08 13:50:00,53.79,53.85,53.77,53.83,136967.0,49.5237,49.579,49.5053,49.5606,136967.0
2021-10-08 14:00:00,53.83,53.93,53.82,53.92,275455.0,49.5606,49.6526,49.5514,49.6434,275455.0
2021-10-08 14:10:00,53.91,53.98,53.88,53.95,170358.0,49.6342,49.6987,49.6066,49.6711,170358.0
2021-10-08 14:20:00,53.95,54.04,53.94,54.02,194035.0,49.6711,49.7539,49.6618,49.7355,194035.0
2021-10-08 14:30:00,54.02,54.02,53.94,53.99,185998.0,49.7355,49.7355,49.6618,49.7079,185998.0
2021-10-08 14:40:00,53.98,54.01,53.96,53.98,100449.0,49.6987,49.7263,49.6803,49.6987,100449.0
2021-10-08 14:50:00,53.98,53.99,53.95,53.96,134322.0,49.6987,49.7079,49.6711,49.6803,134322.0
2021-10-08 15:00:00,53.96,53.99,53.93,53.98,154777.0,49.6803,49.7079,49.6526,49.6987,154777.0
2021-10-08 15:10:00,53.98,53.99,53.94,53.98,197230.0,49.6987,49.7079,49.6618,49.6987,197230.0
2021-10-08 15:20:00,53.98,54.03,53.96,54.02,167439.0,49.6987,49.7447,49.6803,49.7355,167439.0
2021-10-08 15:30:00,54.01,54.02,53.85,53.87,583650.0,49.7263,49.7355,49.579,49.5974,583650.0
2021-10-08 15:40:00,53.86,53.88,53.82,53.82,742281.0,49.5882,49.6066,49.5514,49.5514,742281.0
2021-10-08 15:50:00,53.82,53.87,53.75,53.81,1702224.0,49.5514,49.5974,49.4869,49.5422,1702224.0
2021-10-11 09:30:00,53.93,53.93,53.71,53.77,896048.0,49.6526,49.6526,49.4501,49.5053,896048.0
2021-10-11 09:40:00,53.77,54.05,53.77,54.04,366616.0,49.5053,49.7631,49.5053,49.7539,366616.0
2021-10-11 09:50:00,54.04,54.3,54.02,54.28,332193.0,49.7539,49.9933,49.7355,49.9749,332193.0
2021-10-11 10:00:00,54.29,54.39,54.25,54.34,331812.0,49.9841,50.0762,49.9473,50.0301,331812.0
2021-10-11 10:10:00,54.33,54.41,54.31,54.34,377589.0,50.0209,50.0946,50.0025,50.0301,377589.0
2021-10-11 10:20:00,54.35,54.39,54.24,54.25,349167.0,50.0393,50.0762,49.9381,49.9473,349167.0
2021-10-11 10:30:00,54.26,54.27,54.14,54.15,230029.0,49.9565,49.9657,49.846,49.8552,230029.0
2021-10-11 10:40:00,54.15,54.15,54.02,54.04,213148.0,49.8552,49.8552,49.7355,49.7539,213148.0
2021-10-11 10:50:00,54.04,54.11,54.01,54.03,249963.0,49.7539,49.8184,49.7263,49.7447,249963.0
2021-10-11 11:00:00,54.03,54.12,54.0,54.1,285761.0,49.7447,49.8276,49.7171,49.8092,285761.0
2021-10-11 11:10:00,54.1,54.17,54.08,54.1,186891.0,49.8092,49.8736,49.7907,49.8092,186891.0
2021-10-11 11:20:00,54.09,54.21,54.09,54.2,252236.0,49.7999,49.9104,49.7999,49.9012,252236.0
2021-10-11 11:30:00,54.2,54.24,54.17,54.21,151161.0,49.9012,49.9381,49.8736,49.9104,151161.0
2021-10-11 11:40:00,54.22,54.24,54.16,54.18,181241.0,49.9196,49.9381,49.8644,49.8828,181241.0
2021-10-11 11:50:00,54.19,54.2,54.12,54.15,174579.0,49.892,49.9012,49.8276,49.8552,174579.0
2021-10-11 12:00:00,54.15,54.17,53.97,54.01,245579.0,49.8552,49.8736,49.6895,49.7263,245579.0
2021-10-11 12:10:00,54.0,54.02,53.86,53.89,246798.0,49.7171,49.7355,49.5882,49.6158,246798.0
2021-10-11 12:20:00,53.89,53.98,53.88,53.97,104309.0,49.6158,49.6987,49.6066,49.6895,104309.0
2021-10-11 12:30:00,53.97,53.98,53.89,53.91,109039.0,49.6895,49.6987,49.6158,49.6342,109039.0
2021-10-11 12:40:00,53.91,53.92,53.88,53.89,137978.0,49.6342,49.6434,49.6066,49.6158,137978.0
2021-10-11 12:50:00,53.9,53.92,53.82,53.89,176264.0,49.625,49.6434,49.5514,49.6158,176264.0
2021-10-11 13:00:00,53.89,53.9,53.76,53.78,246022.0,49.6158,49.625,49.4961,49.5145,246022.0
2021-10-11 13:10:00,53.79,53.81,53.75,53.77,284374.0,49.5237,49.5422,49.4869,49.5053,284374.0
2021-10-11 13:20:00,53.78,53.78,53.66,53.69,358246.0,49.5145,49.5145,49.4041,49.4317,358246.0
2021-10-11 13:30:00,53.68,53.78,53.66,53.76,177936.0,49.4225,49.5145,49.4041,49.4961,177936.0
2021-10-11 13:40:00,53.76,53.82,53.71,53.73,208179.0,49.4961,49.5514,49.4501,49.4685,208179.0
2021-10-11 13:50:00,53.73,53.77,53.7,53.75,136721.0,49.4685,49.5053,49.4409,49.4869,136721.0
2021-10-11 14:00:00,53.75,53.83,53.73,53.82,130676.0,49.4869,49.5606,49.4685,49.5514,130676.0
2021-10-11 14:10:00,53.82,53.84,53.79,53.8,117882.0,49.5514,49.5698,49.5237,49.5329,117882.0
2021-10-11 14:20:00,53.8,53.8,53.74,53.78,140114.0,49.5329,49.5329,49.4777,49.5145,140114.0
2021-10-11 14:30:00,53.78,53.81,53.72,53.73,138711.0,49.5145,49.5422,49.4593,49.4685,138711.0
2021-10-11 14:40:00,53.73,53.79,53.72,53.76,96325.0,49.4685,49.5237,49.4593,49.4961,96325.0
2021-10-11 14:50:00,53.75,53.81,53.69,53.78,140279.0,49.4869,49.5422,49.4317,49.5145,140279.0
2021-10-11 15:00:00,53.77,53.82,53.73,53.76,174683.0,49.5053,49.5514,49.4685,49.4961,174683.0
2021-10-11 15:10:00,53.76,53.8,53.72,53.72,185640.0,49.4961,49.5329,49.4593,49.4593,185640.0
2021-10-11 15:20:00,53.73,53.74,53.68,53.69,183955.0,49.4685,49.4777,49.4225,49.4317,183955.0
2021-10-11 15:30:00,53.69,53.74,53.67,53.68,297502.0,49.4317,49.4777,49.4133,49.4225,297502.0
2021-10-11 15:40:00,53.68,53.69,53.65,53.66,326097.0,49.4225,49.4317,49.3948,49.4041,326097.0
2021-10-11 15:50:00,53.66,53.66,53.42,53.45,1148212.0,49.4041,49.4041,49.1831,49.2107,1148212.0
2021-10-12 09:30:00,53.61,53.72,53.22,53.22,945241.0,49.358,49.4593,48.999,48.999,945241.0
2021-10-12 09:40:00,53.23,53.37,53.12,53.29,521450.0,49.0082,49.1371,48.9069,49.0634,521450.0
2021-10-12 09:50:00,53.28,53.46,53.21,53.21,364709.0,49.0542,49.2199,48.9897,48.9897,364709.0
2021-10-12 10:00:00,53.21,53.26,53.07,53.07,725908.0,48.9897,49.0358,48.8608,48.8608,725908.0
2021-10-12 10:10:00,53.07,53.14,52.89,53.06,900162.0,48.8608,48.9253,48.6951,48.8516,900162.0
2021-10-12 10:20:00,53.07,53.07,52.93,53.05,376266.0,48.8608,48.8608,48.732,48.8424,376266.0
2021-10-12 10:30:00,53.03,53.05,52.92,53.0,541148.0,48.824,48.8424,48.7227,48.7964,541148.0
2021-10-12 10:40:00,53.0,53.08,52.93,52.97,360141.0,48.7964,48.8701,48.732,48.7688,360141.0
2021-10-12 10:50:00,52.97,52.99,52.77,52.78,663236.0,48.7688,48.7872,48.5846,48.5938,663236.0
2021-10-12 11:00:00,52.79,53.12,52.79,53.08,670363.0,48.6031,48.9069,48.6031,48.8701,670363.0
2021-10-12 11:10:00,53.08,53.09,52.89,52.9,322652.0,48.8701,48.8793,48.6951,48.7043,322652.0
2021-10-12 11:20:00,52.91,52.97,52.87,52.91,260085.0,48.7135,48.7688,48.6767,48.7135,260085.0
2021-10-12 11:30:00,52.92,52.93,52.81,52.85,406226.0,48.7227,48.732,48.6215,48.6583,406226.0
2021-10-12 11:40:00,52.84,52.86,52.8,52.81,289458.0,48.6491,48.6675,48.6123,48.6215,289458.0
2021-10-12 11:50:00,52.82,52.88,52.8,52.88,374729.0,48.6307,48.6859,48.6123,48.6859,374729.0
2021-10-12 12:00:00,52.88,52.99,52.87,52.88,491852.0,48.6859,48.7872,48.6767,48.6859,491852.0
2021-10-12 12:10:00,52.88,52.93,52.79,52.8,226449.0,48.6859,48.732,48.6031,48.6123,226449.0
2021-10-12 12:20:00,52.8,52.8,52.74,52.76,311661.0,48.6123,48.6123,48.557,48.5754,311661.0
2021-10-12 12:30:00,52.75,52.77,52.6,52.62,433920.0,48.5662,48.5846,48.4281,48.4465,433920.0
2021-10-12 12:40:00,52.62,52.63,52.5,52.51,526810.0,48.4465,48.4557,48.3361,48.3453,526810.0
2021-10-12 12:50:00,52.51,52.51,52.37,52.39,686035.0,48.3453,48.3453,48.2164,48.2348,686035.0
2021-10-12 13:00:00,52.39,52.39,52.24,52.25,615707.0,48.2348,48.2348,48.0967,48.1059,615707.0
2021-10-12 13:10:00,52.25,52.35,52.23,52.26,427873.0,48.1059,48.198,48.0875,48.1151,427873.0
2021-10-12 13:20:00,52.26,52.28,52.18,52.25,388758.0,48.1151,48.1335,48.0414,48.1059,388758.0
2021-10-12 13:30:00,52.24,52.29,52.19,52.27,458712.0,48.0967,48.1427,48.0506,48.1243,458712.0
2021-10-12 13:40:00,52.27,52.36,52.27,52.32,320941.0,48.1243,48.2072,48.1243,48.1703,320941.0
2021-10-12 13:50:00,52.32,52.37,52.26,52.26,349056.0,48.1703,48.2164,48.1151,48.1151,349056.0
2021-10-12 14:00:00,52.27,52.35,52.25,52.31,366012.0,48.1243,48.198,48.1059,48.1611,366012.0
2021-10-12 14:10:00,52.31,52.53,52.3,52.48,555968.0,48.1611,48.3637,48.1519,48.3176,555968.0
2021-10-12 14:20:00,52.48,52.5,52.38,52.41,242277.0,48.3176,48.3361,48.2256,48.2532,242277.0
2021-10-12 14:30:00,52.41,52.42,52.29,52.3,304090.0,48.2532,48.2624,48.1427,48.1519,304090.0
2021-10-12 14:40:00,52.3,52.35,52.27,52.29,284465.0,48.1519,48.198,48.1243,48.1427,284465.0
2021-10-12 14:50:00,52.29,52.35,52.27,52.32,285527.0,48.1427,48.198,48.1243,48.1703,285527.0
2021-10-12 15:00:00,52.32,52.33,52.18,52.21,567958.0,48.1703,48.1795,48.0414,48.0691,567958.0
2021-10-12 15:10:00,52.22,52.24,52.04,52.05,917461.0,48.0783,48.0967,47.9125,47.9217,917461.0
2021-10-12 15:20:00,52.04,52.06,52.01,52.02,911743.0,47.9125,47.931,47.8849,47.8941,911743.0
2021-10-12 15:30:00,52.01,52.27,52.01,52.25,923917.0,47.8849,48.1243,47.8849,48.1059,923917.0
2021-10-12 15:40:00,52.25,52.25,52.09,52.14,787740.0,48.1059,48.1059,47.9586,48.0046,787740.0
2021-10-12 15:50:00,52.15,52.22,52.07,52.17,2218733.0,48.0138,48.0783,47.9402,48.0322,2218733.0
2021-10-13 09:30:00,52.42,52.58,52.29,52.41,948863.0,48.2624,48.4097,48.1427,48.2532,948863.0
2021-10-13 09:40:00,52.41,52.47,52.2,52.2,523491.0,48.2532,48.3084,48.0599,48.0599,523491.0
2021-10-13 09:50:00,52.21,52.24,52.03,52.09,486129.0,48.0691,48.0967,47.9033,47.9586,486129.0
2021-10-13 10:00:00,52.1,52.17,52.06,52.12,510202.0,47.9678,48.0322,47.931,47.9862,510202.0
2021-10-13 10:10:00,52.13,52.17,51.86,52.16,843572.0,47.9954,48.0322,47.7468,48.023,843572.0
2021-10-13 10:20:00,52.16,52.23,52.12,52.15,364638.0,48.023,48.0875,47.9862,48.0138,364638.0
2021-10-13 10:30:00,52.15,52.28,52.05,52.21,440882.0,48.0138,48.1335,47.9217,48.0691,440882.0
2021-10-13 10:40:00,52.22,52.33,52.2,52.28,248564.0,48.0783,48.1795,48.0599,48.1335,248564.0
2021-10-13 10:50:00,52.28,52.3,52.17,52.22,204277.0,48.1335,48.1519,48.0322,48.0783,204277.0
2021-10-13 11:00:00,52.22,52.38,52.22,52.27,288137.0,48.0783,48.2256,48.0783,48.1243,288137.0
2021-10-13 11:10:00,52.27,52.35,52.24,52.34,203122.0,48.1243,48.198,48.0967,48.1887,203122.0
2021-10-13 11:20:00,52.34,52.36,52.24,52.28,206456.0,48.1887,48.2072,48.0967,48.1335,206456.0
2021-10-13 11:30:00,52.28,52.3,52.2,52.26,254997.0,48.1335,48.1519,48.0599,48.1151,254997.0
2021-10-13 11:40:00,52.26,52.5,52.26,52.47,274238.0,48.1151,48.3361,48.1151,48.3084,274238.0
2021-10-13 11:50:00,52.48,52.5,52.4,52.44,248599.0,48.3176,48.3361,48.244,48.2808,248599.0
2021-10-13 12:00:00,52.44,52.45,52.36,52.39,180739.0,48.2808,48.29,48.2072,48.2348,180739.0
2021-10-13 12:10:00,52.39,52.4,52.24,52.28,169020.0,48.2348,48.244,48.0967,48.1335,169020.0
2021-10-13 12:20:00,52.28,52.31,52.22,52.3,146213.0,48.1335,48.1611,48.0783,48.1519,146213.0
2021-10-13 12:30:00,52.3,52.31,52.21,52.22,179182.0,48.1519,48.1611,48.0691,48.0783,179182.0
2021-10-13 12:40:00,52.22,52.27,52.15,52.16,206867.0,48.0783,48.1243,48.0138,48.023,206867.0
2021-10-13 12:50:00,52.16,52.24,52.15,52.21,142428.0,48.023,48.0967,48.0138,48.0691,142428.0
2021-10-13 13:00:00,52.21,52.28,52.19,52.26,207422.0,48.0691,48.1335,48.0506,48.1151,207422.0
2021-10-13 13:10:00,52.27,52.3,52.25,52.28,175041.0,48.1243,48.1519,48.1059,48.1335,175041.0
2021-10-13 13:20:00,52.28,52.34,52.24,52.34,178632.0,48.1335,48.1887,48.0967,48.1887,178632.0
2021-10-13 13:30:00,52.33,52.41,52.32,52.38,218524.0,48.1795,48.2532,48.1703,48.2256,218524.0
2021-10-13 13:40:00,52.39,52.39,52.3,52.3,133376.0,48.2348,48.2348,48.1519,48.1519,133376.0
2021-10-13 13:50:00,52.31,52.35,52.27,52.27,216569.0,48.1611,48.198,48.1243,48.1243,216569.0
2021-10-13 14:00:00,52.28,52.42,52.19,52.3,528155.0,48.1335,48.2624,48.0506,48.1519,528155.0
2021-10-13 14:10:00,52.3,52.36,52.26,52.32,180255.0,48.1519,48.2072,48.1151,48.1703,180255.0
2021-10-13 14:20:00,52.33,52.37,52.28,52.29,162595.0,48.1795,48.2164,48.1335,48.1427,162595.0
2021-10-13 14:30:00,52.28,52.32,52.26,52.29,148776.0,48.1335,48.1703,48.1151,48.1427,148776.0
2021-10-13 14:40:00,52.28,52.29,52.18,52.22,150479.0,48.1335,48.1427,48.0414,48.0783,150479.0
2021-10-13 14:50:00,52.21,52.28,52.2,52.25,125592.0,48.0691,48.1335,48.0599,48.1059,125592.0
2021-10-13 15:00:00,52.26,52.29,52.2,52.29,244704.0,48.1151,48.1427,48.0599,48.1427,244704.0
2021-10-13 15:10:00,52.28,52.31,52.2,52.21,297156.0,48.1335,48.1611,48.0599,48.0691,297156.0
2021-10-13 15:20:00,52.21,52.24,52.17,52.18,223592.0,48.0691,48.0967,48.0322,48.0414,223592.0
2021-10-13 15:30:00,52.17,52.28,52.17,52.24,361534.0,48.0322,48.1335,48.0322,48.0967,361534.0
2021-10-13 15:40:00,52.23,52.25,52.15,52.24,428025.0,48.0875,48.1059,48.0138,48.0967,428025.0
2021-10-13 15:50:00,52.23,52.3,52.17,52.29,1549299.0,48.0875,48.1519,48.0322,48.1427,1549299.0
2021-10-14 09:30:00,52.94,53.05,52.73,52.95,1342344.0,48.7412,48.8424,48.5478,48.7504,1342344.0
2021-10-14 09:40:00,52.95,53.11,52.91,52.97,755842.0,48.7504,48.8977,48.7135,48.7688,755842.0
2021-10-14 09:50:00,52.96,53.11,52.93,53.01,361526.0,48.7596,48.8977,48.732,48.8056,361526.0
2021-10-14 10:00:00,53.02,53.19,53.0,53.18,516069.0,48.8148,48.9713,48.7964,48.9621,516069.0
2021-10-14 10:10:00,53.18,53.39,53.14,53.33,734360.0,48.9621,49.1555,48.9253,49.1002,734360.0
2021-10-14 10:20:00,53.33,53.44,53.33,53.42,336917.0,49.1002,49.2015,49.1002,49.1831,336917.0
2021-10-14 10:30:00,53.43,53.5,53.37,53.48,511022.0,49.1923,49.2567,49.1371,49.2383,511022.0
2021-10-14 10:40:00,53.48,53.5,53.39,53.49,364470.0,49.2383,49.2567,49.1555,49.2475,364470.0
2021-10-14 10:50:00,53.5,53.58,53.48,53.55,433362.0,49.2567,49.3304,49.2383,49.3028,433362.0
2021-10-14 11:00:00,53.55,53.59,53.38,53.41,493443.0,49.3028,49.3396,49.1463,49.1739,493443.0
2021-10-14 11:10:00,53.41,53.51,53.38,53.48,253358.0,49.1739,49.266,49.1463,49.2383,253358.0
2021-10-14 11:20:00,53.47,53.55,53.47,53.53,274911.0,49.2291,49.3028,49.2291,49.2844,274911.0
2021-10-14 11:30:00,53.53,53.67,53.51,53.67,541980.0,49.2844,49.4133,49.266,49.4133,541980.0
2021-10-14 11:40:00,53.67,53.77,53.66,53.76,341952.0,49.4133,49.5053,49.4041,49.4961,341952.0
2021-10-14 11:50:00,53.76,53.79,53.69,53.77,401933.0,49.4961,49.5237,49.4317,49.5053,401933.0
2021-10-14 12:00:00,53.77,53.82,53.73,53.75,551236.0,49.5053,49.5514,49.4685,49.4869,551236.0
2021-10-14 12:10:00,53.75,53.81,53.74,53.75,340345.0,49.4869,49.5422,49.4777,49.4869,340345.0
2021-10-14 12:20:00,53.75,53.77,53.67,53.71,379454.0,49.4869,49.5053,49.4133,49.4501,379454.0
2021-10-14 12:30:00,53.71,53.78,53.69,53.76,316581.0,49.4501,49.5145,49.4317,49.4961,316581.0
2021-10-14 12:40:00,53.77,53.8,53.73,53.79,231282.0,49.5053,49.5329,49.4685,49.5237,231282.0
2021-10-14 12:50:00,53.79,53.85,53.76,53.84,288395.0,49.5237,49.579,49.4961,49.5698,288395.0
2021-10-14 13:00:00,53.83,53.86,53.72,53.73,377900.0,49.5606,49.5882,49.4593,49.4685,377900.0
2021-10-14 13:10:00,53.74,53.8,53.73,53.76,216994.0,49.4777,49.5329,49.4685,49.4961,216994.0
2021-10-14 13:20:00,53.75,53.78,53.72,53.78,338594.0,49.4869,49.5145,49.4593,49.5145,338594.0
2021-10-14 13:30:00,53.78,53.81,53.76,53.79,346305.0,49.5145,49.5422,49.4961,49.5237,346305.0
2021-10-14 13:40:00,53.79,53.82,53.77,53.8,220255.0,49.5237,49.5514,49.5053,49.5329,220255.0
2021-10-14 13:50:00,53.8,53.8,53.73,53.73,151729.0,49.5329,49.5329,49.4685,49.4685,151729.0
2021-10-14 14:00:00,53.74,53.77,53.73,53.75,261414.0,49.4777,49.5053,49.4685,49.4869,261414.0
2021-10-14 14:10:00,53.74,53.78,53.72,53.77,323754.0,49.4777,49.5145,49.4593,49.5053,323754.0
2021-10-14 14:20:00,53.78,53.81,53.76,53.8,230941.0,49.5145,49.5422,49.4961,49.5329,230941.0
2021-10-14 14:30:00,53.79,53.87,53.78,53.85,384364.0,49.5237,49.5974,49.5145,49.579,384364.0
2021-10-14 14:40:00,53.84,53.9,53.84,53.9,254852.0,49.5698,49.625,49.5698,49.625,254852.0
2021-10-14 14:50:00,53.9,53.92,53.86,53.91,291351.0,49.625,49.6434,49.5882,49.6342,291351.0
2021-10-14 15:00:00,53.91,53.96,53.9,53.91,478838.0,49.6342,49.6803,49.625,49.6342,478838.0
2021-10-14 15:10:00,53.91,53.99,53.9,53.98,622654.0,49.6342,49.7079,49.625,49.6987,622654.0
2021-10-14 15:20:00,53.97,54.0,53.87,53.89,681924.0,49.6895,49.7171,49.5974,49.6158,681924.0
2021-10-14 15:30:00,53.89,53.91,53.74,53.76,576281.0,49.6158,49.6342,49.4777,49.4961,576281.0
2021-10-14 15:40:00,53.77,53.83,53.72,53.82,617834.0,49.5053,49.5606,49.4593,49.5514,617834.0
2021-10-14 15:50:00,53.82,53.94,53.7,53.92,1904691.0,49.5514,49.6618,49.4409,49.6434,1904691.0
2021-10-15 09:30:00,54.06,54.24,53.8,54.15,2005921.0,49.7723,49.9381,49.5329,49.8552,2005921.0
2021-10-15 09:40:00,54.15,54.17,53.85,54.07,538041.0,49.8552,49.8736,49.579,49.7815,538041.0
2021-10-15 09:50:00,54.06,54.15,53.85,54.01,578961.0,49.7723,49.8552,49.579,49.7263,578961.0
2021-10-15 10:00:00,54.0,54.08,53.85,54.05,461499.0,49.7171,49.7907,49.579,49.7631,461499.0
2021-10-15 10:10:00,54.06,54.13,54.02,54.05,467336.0,49.7723,49.8368,49.7355,49.7631,467336.0
2021-10-15 10:20:00,54.04,54.11,53.98,54.01,327026.0,49.7539,49.8184,49.6987,49.7263,327026.0
2021-10-15 10:30:00,54.02,54.16,54.02,54.16,544417.0,49.7355,49.8644,49.7355,49.8644,544417.0
2021-10-15 10:40:00,54.16,54.23,54.13,54.22,343073.0,49.8644,49.9288,49.8368,49.9196,343073.0
2021-10-15 10:50:00,54.22,54.34,54.21,54.34,465138.0,49.9196,50.0301,49.9104,50.0301,465138.0
2021-10-15 11:00:00,54.34,54.35,54.19,54.22,335933.0,50.0301,50.0393,49.892,49.9196,335933.0
2021-10-15 11:10:00,54.22,54.24,54.11,54.13,375572.0,49.9196,49.9381,49.8184,49.8368,375572.0
2021-10-15 11:20:00,54.13,54.24,54.12,54.23,356443.0,49.8368,49.9381,49.8276,49.9288,356443.0
2021-10-15 11:30:00,54.24,54.26,54.13,54.15,220819.0,49.9381,49.9565,49.8368,49.8552,220819.0
2021-10-15 11:40:00,54.14,54.16,54.09,54.1,337675.0,49.846,49.8644,49.7999,49.8092,337675.0
2021-10-15 11:50:00,54.1,54.11,53.95,53.98,378889.0,49.8092,49.8184,49.6711,49.6987,378889.0
2021-10-15 12:00:00,53.98,54.02,53.97,53.99,209716.0,49.6987,49.7355,49.6895,49.7079,209716.0
2021-10-15 12:10:00,54.0,54.1,53.98,54.05,417228.0,49.7171,49.8092,49.6987,49.7631,417228.0
2021-10-15 12:20:00,54.05,54.09,54.0,54.07,256428.0,49.7631,49.7999,49.7171,49.7815,256428.0
2021-10-15 12:30:00,54.07,54.14,54.06,54.11,312858.0,49.7815,49.846,49.7723,49.8184,312858.0
2021-10-15 12:40:00,54.12,54.15,54.1,54.12,120898.0,49.8276,49.8552,49.8092,49.8276,120898.0
2021-10-15 12:50:00,54.12,54.15,54.08,54.14,136701.0,49.8276,49.8552,49.7907,49.846,136701.0
2021-10-15 13:00:00,54.14,54.16,54.07,54.13,137283.0,49.846,49.8644,49.7815,49.8368,137283.0
2021-10-15 13:10:00,54.13,54.15,54.09,54.13,100772.0,49.8368,49.8552,49.7999,49.8368,100772.0
2021-10-15 13:20:00,54.13,54.13,54.1,54.11,112534.0,49.8368,49.8368,49.8092,49.8184,112534.0
2021-10-15 13:30:00,54.11,54.13,54.09,54.1,158950.0,49.8184,49.8368,49.7999,49.8092,158950.0
2021-10-15 13:40:00,54.09,54.18,54.06,54.18,230346.0,49.7999,49.8828,49.7723,49.8828,230346.0
2021-10-15 13:50:00,54.18,54.25,54.17,54.25,208544.0,49.8828,49.9473,49.8736,49.9473,208544.0
2021-10-15 14:00:00,54.25,54.27,54.18,54.23,184289.0,49.9473,49.9657,49.8828,49.9288,184289.0
2021-10-15 14:10:00,54.23,54.37,54.22,54.37,321161.0,49.9288,50.0577,49.9196,50.0577,321161.0
2021-10-15 14:20:00,54.37,54.41,54.36,54.38,185117.0,50.0577,50.0946,50.0485,50.0669,185117.0
2021-10-15 14:30:00,54.37,54.38,54.31,54.34,202190.0,50.0577,50.0669,50.0025,50.0301,202190.0
2021-10-15 14:40:00,54.34,54.36,54.3,54.36,154194.0,50.0301,50.0485,49.9933,50.0485,154194.0
2021-10-15 14:50:00,54.35,54.4,54.33,54.4,218802.0,50.0393,50.0854,50.0209,50.0854,218802.0
2021-10-15 15:00:00,54.39,54.41,54.27,54.29,231332.0,50.0762,50.0946,49.9657,49.9841,231332.0
2021-10-15 15:10:00,54.28,54.37,54.28,54.33,204106.0,49.9749,50.0577,49.9749,50.0209,204106.0
2021-10-15 15:20:00,54.33,54.39,54.3,54.36,201708.0,50.0209,50.0762,49.9933,50.0485,201708.0
2021-10-15 15:30:00,54.35,54.37,54.31,54.36,240514.0,50.0393,50.0577,50.0025,50.0485,240514.0
2021-10-15 15:40:00,54.35,54.36,54.3,54.33,318983.0,50.0393,50.0485,49.9933,50.0209,318983.0
2021-10-15 15:50:00,54.33,54.49,54.32,54.46,1485448.0,50.0209,50.1682,50.0117,50.1406,1485448.0
2021-10-18 09:30:00,54.19,54.19,53.72,53.81,1108829.0,49.892,49.892,49.4593,49.5422,1108829.0
2021-10-18 09:40:00,53.82,54.09,53.8,54.06,477964.0,49.5514,49.7999,49.5329,49.7723,477964.0
2021-10-18 09:50:00,54.07,54.14,54.04,54.09,304089.0,49.7815,49.846,49.7539,49.7999,304089.0
2021-10-18 10:00:00,54.09,54.17,54.06,54.13,391398.0,49.7999,49.8736,49.7723,49.8368,391398.0
2021-10-18 10:10:00,54.13,54.18,54.07,54.17,289859.0,49.8368,49.8828,49.7815,49.8736,289859.0
2021-10-18 10:20:00,54.16,54.2,54.11,54.2,263788.0,49.8644,49.9012,49.8184,49.9012,263788.0
2021-10-18 10:30:00,54.2,54.23,54.14,54.23,253010.0,49.9012,49.9288,49.846,49.9288,253010.0
2021-10-18 10:40:00,54.23,54.32,54.23,54.28,252890.0,49.9288,50.0117,49.9288,49.9749,252890.0
2021-10-18 10:50:00,54.28,54.3,54.24,54.26,185642.0,49.9749,49.9933,49.9381,49.9565,185642.0
2021-10-18 11:00:00,54.26,54.41,54.25,54.38,200459.0,49.9565,50.0946,49.9473,50.0669,200459.0
2021-10-18 11:10:00,54.38,54.43,54.36,54.42,269282.0,50.0669,50.113,50.0485,50.1038,269282.0
2021-10-18 11:20:00,54.43,54.55,54.41,54.46,310542.0,50.113,50.2235,50.0946,50.1406,310542.0
2021-10-18 11:30:00,54.47,54.56,54.46,54.53,229189.0,50.1498,50.2327,50.1406,50.2051,229189.0
2021-10-18 11:40:00,54.53,54.54,54.46,54.47,143523.0,50.2051,50.2143,50.1406,50.1498,143523.0
2021-10-18 11:50:00,54.46,54.47,54.4,54.42,220473.0,50.1406,50.1498,50.0854,50.1038,220473.0
2021-10-18 12:00:00,54.43,54.5,54.41,54.45,151935.0,50.113,50.1774,50.0946,50.1314,151935.0
2021-10-18 12:10:00,54.46,54.47,54.33,54.35,412358.0,50.1406,50.1498,50.0209,50.0393,412358.0
2021-10-18 12:20:00,54.35,54.39,54.31,54.35,198043.0,50.0393,50.0762,50.0025,50.0393,198043.0
2021-10-18 12:30:00,54.34,54.43,54.33,54.41,206938.0,50.0301,50.113,50.0209,50.0946,206938.0
2021-10-18 12:40:00,54.4,54.41,54.34,54.34,220128.0,50.0854,50.0946,50.0301,50.0301,220128.0
2021-10-18 12:50:00,54.35,54.37,54.33,54.34,133057.0,50.0393,50.0577,50.0209,50.0301,133057.0
2021-10-18 13:00:00,54.34,54.35,54.31,54.33,156534.0,50.0301,50.0393,50.0025,50.0209,156534.0
2021-10-18 13:10:00,54.32,54.36,54.3,54.35,253095.0,50.0117,50.0485,49.9933,50.0393,253095.0
2021-10-18 13:20:00,54.35,54.35,54.25,54.27,249529.0,50.0393,50.0393,49.9473,49.9657,249529.0
2021-10-18 13:30:00,54.28,54.31,54.26,54.3,150482.0,49.9749,50.0025,49.9565,49.9933,150482.0
2021-10-18 13:40:00,54.3,54.31,54.27,54.29,159818.0,49.9933,50.0025,49.9657,49.9841,159818.0
2021-10-18 13:50:00,54.29,54.31,54.26,54.28,139827.0,49.9841,50.0025,49.9565,49.9749,139827.0
2021-10-18 14:00:00,54.27,54.3,54.26,54.28,170673.0,49.9657,49.9933,49.9565,49.9749,170673.0
2021-10-18 14:10:00,54.27,54.3,54.26,54.3,109673.0,49.9657,49.9933,49.9565,49.9933,109673.0
2021-10-18 14:20:00,54.29,54.32,54.28,54.32,166871.0,49.9841,50.0117,49.9749,50.0117,166871.0
2021-10-18 14:30:00,54.32,54.34,54.3,54.3,202888.0,50.0117,50.0301,49.9933,49.9933,202888.0
2021-10-18 14:40:00,54.3,54.35,54.29,54.35,189544.0,49.9933,50.0393,49.9841,50.0393,189544.0
2021-10-18 14:50:00,54.34,54.48,54.34,54.43,330577.0,50.0301,50.159,50.0301,50.113,330577.0
2021-10-18 15:00:00,54.43,54.45,54.38,54.41,240958.0,50.113,50.1314,50.0669,50.0946,240958.0
2021-10-18 15:10:00,54.41,54.45,54.37,54.39,214639.0,50.0946,50.1314,50.0577,50.0762,214639.0
2021-10-18 15:20:00,54.39,54.44,54.38,54.42,292963.0,50.0762,50.1222,50.0669,50.1038,292963.0
2021-10-18 15:30:00,54.41,54.42,54.36,54.42,246283.0,50.0946,50.1038,50.0485,50.1038,246283.0
2021-10-18 15:40:00,54.41,54.44,54.36,54.4,400030.0,50.0946,50.1222,50.0485,50.0854,400030.0
2021-10-18 15:50:00,54.4,54.54,54.39,54.45,1516554.0,50.0854,50.2143,50.0762,50.1314,1516554.0
2021-10-19 09:30:00,54.63,54.74,54.37,54.72,935919.0,50.2971,50.3984,50.0577,50.38,935919.0
2021-10-19 09:40:00,54.72,54.97,54.7,54.9,833880.0,50.38,50.6102,50.3616,50.5457,833880.0
2021-10-19 09:50:00,54.91,55.16,54.89,55.04,983868.0,50.5549,50.7851,50.5365,50.6746,983868.0
2021-10-19 10:00:00,55.04,55.1,55.0,55.05,455975.0,50.6746,50.7298,50.6378,50.6838,455975.0
2021-10-19 10:10:00,55.04,55.09,55.01,55.07,440032.0,50.6746,50.7206,50.647,50.7022,440032.0
2021-10-19 10:20:00,55.07,55.12,54.92,54.98,370823.0,50.7022,50.7483,50.5641,50.6194,370823.0
2021-10-19 10:30:00,54.98,55.0,54.82,54.83,325010.0,50.6194,50.6378,50.4721,50.4813,325010.0
2021-10-19 10:40:00,54.83,54.89,54.75,54.77,399041.0,50.4813,50.5365,50.4076,50.426,399041.0
2021-10-19 10:50:00,54.77,54.87,54.74,54.82,380193.0,50.426,50.5181,50.3984,50.4721,380193.0
2021-10-19 11:00:00,54.83,54.89,54.81,54.85,231968.0,50.4813,50.5365,50.4628,50.4997,231968.0
2021-10-19 11:10:00,54.86,54.9,54.84,54.9,179281.0,50.5089,50.5457,50.4905,50.5457,179281.0
2021-10-19 11:20:00,54.9,54.91,54.84,54.86,263813.0,50.5457,50.5549,50.4905,50.5089,263813.0
2021-10-19 11:30:00,54.87,54.94,54.85,54.93,221141.0,50.5181,50.5825,50.4997,50.5733,221141.0
2021-10-19 11:40:00,54.94,55.02,54.91,54.98,353039.0,50.5825,50.6562,50.5549,50.6194,353039.0
2021-10-19 11:50:00,54.98,55.01,54.95,55.0,272045.0,50.6194,50.647,50.5917,50.6378,272045.0
2021-10-19 12:00:00,55.0,55.01,54.95,54.99,204436.0,50.6378,50.647,50.5917,50.6286,204436.0
2021-10-19 12:10:00,55.0,55.05,54.98,55.0,217967.0,50.6378,50.6838,50.6194,50.6378,217967.0
2021-10-19 12:20:00,55.0,55.01,54.96,54.98,154301.0,50.6378,50.647,50.6009,50.6194,154301.0
2021-10-19 12:30:00,54.97,55.01,54.96,54.97,138712.0,50.6102,50.647,50.6009,50.6102,138712.0
2021-10-19 12:40:00,54.96,55.0,54.95,54.98,104748.0,50.6009,50.6378,50.5917,50.6194,104748.0
2021-10-19 12:50:00,54.98,55.0,54.96,55.0,111051.0,50.6194,50.6378,50.6009,50.6378,111051.0
2021-10-19 13:00:00,55.0,55.01,54.9,54.91,147545.0,50.6378,50.647,50.5457,50.5549,147545.0
2021-10-19 13:10:00,54.92,54.94,54.88,54.94,126565.0,50.5641,50.5825,50.5273,50.5825,126565.0
2021-10-19 13:20:00,54.94,54.94,54.89,54.9,124861.0,50.5825,50.5825,50.5365,50.5457,124861.0
2021-10-19 13:30:00,54.9,54.92,54.87,54.88,177032.0,50.5457,50.5641,50.5181,50.5273,177032.0
2021-10-19 13:40:00,54.88,54.91,54.84,54.89,157373.0,50.5273,50.5549,50.4905,50.5365,157373.0
2021-10-19 13:50:00,54.89,54.94,54.86,54.91,168396.0,50.5365,50.5825,50.5089,50.5549,168396.0
2021-10-19 14:00:00,54.91,54.94,54.9,54.94,161333.0,50.5549,50.5825,50.5457,50.5825,161333.0
2021-10-19 14:10:00,54.94,54.98,54.92,54.93,120907.0,50.5825,50.6194,50.5641,50.5733,120907.0
2021-10-19 14:20:00,54.93,54.93,54.87,54.89,140649.0,50.5733,50.5733,50.5181,50.5365,140649.0
2021-10-19 14:30:00,54.89,54.92,54.84,54.91,197234.0,50.5365,50.5641,50.4905,50.5549,197234.0
2021-10-19 14:40:00,54.9,54.98,54.9,54.98,148211.0,50.5457,50.6194,50.5457,50.6194,148211.0
2021-10-19 14:50:00,54.98,55.01,54.97,55.0,714194.0,50.6194,50.647,50.6102,50.6378,714194.0
2021-10-19 15:00:00,54.99,55.1,54.98,55.09,235982.0,50.6286,50.7298,50.6194,50.7206,235982.0
2021-10-19 15:10:00,55.09,55.12,55.02,55.12,328363.0,50.7206,50.7483,50.6562,50.7483,328363.0
2021-10-19 15:20:00,55.12,55.12,55.04,55.09,183091.0,50.7483,50.7483,50.6746,50.7206,183091.0
2021-10-19 15:30:00,55.1,55.15,55.04,55.15,336000.0,50.7298,50.7759,50.6746,50.7759,336000.0
2021-10-19 15:40:00,55.15,55.15,55.09,55.11,444246.0,50.7759,50.7759,50.7206,50.739,444246.0
2021-10-19 15:50:00,55.1,55.22,55.06,55.21,1954975.0,50.7298,50.8403,50.693,50.8311,1954975.0
2021-10-20 09:30:00,55.25,55.49,55.17,55.3,1066755.0,50.8679,51.0889,50.7943,50.914,1066755.0
2021-10-20 09:40:00,55.31,55.46,55.3,55.35,594517.0,50.9232,51.0613,50.914,50.96,594517.0
2021-10-20 09:50:00,55.36,55.46,55.33,55.45,392037.0,50.9692,51.0613,50.9416,51.0521,392037.0
2021-10-20 10:00:00,55.45,55.49,55.3,55.33,426083.0,51.0521,51.0889,50.914,50.9416,426083.0
2021-10-20 10:10:00,55.32,55.35,55.2,55.23,551493.0,50.9324,50.96,50.8219,50.8495,551493.0
2021-10-20 10:20:00,55.24,55.29,55.21,55.24,407388.0,50.8587,50.9048,50.8311,50.8587,407388.0
2021-10-20 10:30:00,55.25,55.34,55.22,55.25,521287.0,50.8679,50.9508,50.8403,50.8679,521287.0
2021-10-20 10:40:00,55.25,55.28,55.14,55.25,517305.0,50.8679,50.8956,50.7667,50.8679,517305.0
2021-10-20 10:50:00,55.25,55.28,55.23,55.23,264872.0,50.8679,50.8956,50.8495,50.8495,264872.0
2021-10-20 11:00:00,55.24,55.27,55.17,55.23,386319.0,50.8587,50.8864,50.7943,50.8495,386319.0
2021-10-20 11:10:00,55.23,55.29,55.23,55.27,264130.0,50.8495,50.9048,50.8495,50.8864,264130.0
2021-10-20 11:20:00,55.27,55.34,55.23,55.3,304584.0,50.8864,50.9508,50.8495,50.914,304584.0
2021-10-20 11:30:00,55.3,55.33,55.19,55.21,305576.0,50.914,50.9416,50.8127,50.8311,305576.0
2021-10-20 11:40:00,55.2,55.27,55.2,55.26,183962.0,50.8219,50.8864,50.8219,50.8772,183962.0
2021-10-20 11:50:00,55.25,55.35,55.25,55.34,335068.0,50.8679,50.96,50.8679,50.9508,335068.0
2021-10-20 12:00:00,55.35,55.37,55.32,55.36,204243.0,50.96,50.9784,50.9324,50.9692,204243.0
2021-10-20 12:10:00,55.36,55.42,55.34,55.4,241827.0,50.9692,51.0245,50.9508,51.006,241827.0
2021-10-20 12:20:00,55.39,55.4,55.33,55.35,191757.0,50.9968,51.006,50.9416,50.96,191757.0
2021-10-20 12:30:00,55.36,55.39,55.34,55.39,125378.0,50.9692,50.9968,50.9508,50.9968,125378.0
2021-10-20 12:40:00,55.39,55.4,55.32,55.37,229439.0,50.9968,51.006,50.9324,50.9784,229439.0
2021-10-20 12:50:00,55.38,55.38,55.29,55.3,123668.0,50.9876,50.9876,50.9048,50.914,123668.0
2021-10-20 13:00:00,55.3,55.31,55.16,55.16,190969.0,50.914,50.9232,50.7851,50.7851,190969.0
2021-10-20 13:10:00,55.17,55.21,55.12,55.13,157180.0,50.7943,50.8311,50.7483,50.7575,157180.0
2021-10-20 13:20:00,55.14,55.17,55.08,55.12,281800.0,50.7667,50.7943,50.7114,50.7483,281800.0
2021-10-20 13:30:00,55.13,55.19,55.12,55.16,153044.0,50.7575,50.8127,50.7483,50.7851,153044.0
2021-10-20 13:40:00,55.15,55.17,55.11,55.14,150492.0,50.7759,50.7943,50.739,50.7667,150492.0
2021-10-20 13:50:00,55.13,55.19,55.11,55.19,548570.0,50.7575,50.8127,50.739,50.8127,548570.0
2021-10-20 14:00:00,55.18,55.25,55.17,55.23,274974.0,50.8035,50.8679,50.7943,50.8495,274974.0
2021-10-20 14:10:00,55.23,55.27,55.21,55.21,138093.0,50.8495,50.8864,50.8311,50.8311,138093.0
2021-10-20 14:20:00,55.22,55.26,55.2,55.22,142827.0,50.8403,50.8772,50.8219,50.8403,142827.0
2021-10-20 14:30:00,55.22,55.24,55.2,55.23,125573.0,50.8403,50.8587,50.8219,50.8495,125573.0
2021-10-20 14:40:00,55.24,55.27,55.21,55.27,184274.0,50.8587,50.8864,50.8311,50.8864,184274.0
2021-10-20 14:50:00,55.26,55.29,55.26,55.27,156811.0,50.8772,50.9048,50.8772,50.8864,156811.0
2021-10-20 15:00:00,55.28,55.36,55.27,55.35,279282.0,50.8956,50.9692,50.8864,50.96,279282.0
2021-10-20 15:10:00,55.35,55.36,55.31,55.33,278306.0,50.96,50.9692,50.9232,50.9416,278306.0
2021-10-20 15:20:00,55.34,55.36,55.32,55.34,189039.0,50.9508,50.9692,50.9324,50.9508,189039.0
2021-10-20 15:30:00,55.34,55.36,55.3,55.34,283218.0,50.9508,50.9692,50.914,50.9508,283218.0
2021-10-20 15:40:00,55.34,55.42,55.33,55.38,437539.0,50.9508,51.0245,50.9416,50.9876,437539.0
2021-10-20 15:50:00,55.37,55.41,55.28,55.41,1589803.0,50.9784,51.0153,50.8956,51.0153,1589803.0
2021-10-21 09:30:00,54.99,55.47,54.83,55.38,1161686.0,50.6286,51.0705,50.4813,50.9876,1161686.0
2021-10-21 09:40:00,55.38,55.44,55.32,55.4,499359.0,50.9876,51.0429,50.9324,51.006,499359.0
2021-10-21 09:50:00,55.4,55.48,55.37,55.4,494078.0,51.006,51.0797,50.9784,51.006,494078.0
2021-10-21 10:00:00,55.41,55.44,55.28,55.33,463206.0,51.0153,51.0429,50.8956,50.9416,463206.0
2021-10-21 10:10:00,55.33,55.39,55.25,55.38,536667.0,50.9416,50.9968,50.8679,50.9876,536667.0
2021-10-21 10:20:00,55.38,55.53,55.36,55.53,540945.0,50.9876,51.1257,50.9692,51.1257,540945.0
2021-10-21 10:30:00,55.52,55.57,55.5,55.52,401837.0,51.1165,51.1626,51.0981,51.1165,401837.0
2021-10-21 10:40:00,55.52,55.54,55.44,55.5,302205.0,51.1165,51.1349,51.0429,51.0981,302205.0
2021-10-21 10:50:00,55.5,55.51,55.46,55.51,359452.0,51.0981,51.1073,51.0613,51.1073,359452.0
2021-10-21 11:00:00,55.51,55.6,55.5,55.56,473502.0,51.1073,51.1902,51.0981,51.1534,473502.0
2021-10-21 11:10:00,55.57,55.7,55.56,55.64,618314.0,51.1626,51.2823,51.1534,51.227,618314.0
2021-10-21 11:20:00,55.64,55.66,55.58,55.61,485804.0,51.227,51.2454,51.1718,51.1994,485804.0
2021-10-21 11:30:00,55.61,55.64,55.47,55.53,654552.0,51.1994,51.227,51.0705,51.1257,654552.0
2021-10-21 11:40:00,55.53,55.68,55.52,55.67,499823.0,51.1257,51.2638,51.1165,51.2546,499823.0
2021-10-21 11:50:00,55.67,55.75,55.63,55.67,584600.0,51.2546,51.3283,51.2178,51.2546,584600.0
2021-10-21 12:00:00,55.67,55.75,55.67,55.68,334089.0,51.2546,51.3283,51.2546,51.2638,334089.0
2021-10-21 12:10:00,55.68,55.7,55.58,55.59,315905.0,51.2638,51.2823,51.1718,51.181,315905.0
2021-10-21 12:20:00,55.58,55.63,55.54,55.55,325958.0,51.1718,51.2178,51.1349,51.1442,325958.0
2021-10-21 12:30:00,55.55,55.56,55.39,55.41,658931.0,51.1442,51.1534,50.9968,51.0153,658931.0
2021-10-21 12:40:00,55.41,55.48,55.38,55.47,551987.0,51.0153,51.0797,50.9876,51.0705,551987.0
2021-10-21 12:50:00,55.47,55.53,55.41,55.43,526974.0,51.0705,51.1257,51.0153,51.0337,526974.0
2021-10-21 13:00:00,55.43,55.51,55.42,55.5,182395.0,51.0337,51.1073,51.0245,51.0981,182395.0
2021-10-21 13:10:00,55.5,55.52,55.4,55.41,171159.0,51.0981,51.1165,51.006,51.0153,171159.0
2021-10-21 13:20:00,55.41,55.52,55.41,55.48,251207.0,51.0153,51.1165,51.0153,51.0797,251207.0
2021-10-21 13:30:00,55.48,55.53,55.48,55.52,236980.0,51.0797,51.1257,51.0797,51.1165,236980.0
2021-10-21 13:40:00,55.51,55.56,55.45,55.51,362306.0,51.1073,51.1534,51.0521,51.1073,362306.0
2021-10-21 13:50:00,55.51,55.6,55.49,55.52,314147.0,51.1073,51.1902,51.0889,51.1165,314147.0
2021-10-21 14:00:00,55.52,55.53,55.46,55.48,190979.0,51.1165,51.1257,51.0613,51.0797,190979.0
2021-10-21 14:10:00,55.49,55.58,55.47,55.57,274798.0,51.0889,51.1718,51.0705,51.1626,274798.0
2021-10-21 14:20:00,55.56,55.63,55.56,55.57,292654.0,51.1534,51.2178,51.1534,51.1626,292654.0
2021-10-21 14:30:00,55.58,55.62,55.54,55.55,310985.0,51.1718,51.2086,51.1349,51.1442,310985.0
2021-10-21 14:40:00,55.56,55.59,55.54,55.57,213775.0,51.1534,51.181,51.1349,51.1626,213775.0
2021-10-21 14:50:00,55.56,55.58,55.5,55.58,331969.0,51.1534,51.1718,51.0981,51.1718,331969.0
2021-10-21 15:00:00,55.58,55.72,55.57,55.67,404801.0,51.1718,51.3007,51.1626,51.2546,404801.0
2021-10-21 15:10:00,55.67,55.73,55.65,55.72,350060.0,51.2546,51.3099,51.2362,51.3007,350060.0
2021-10-21 15:20:00,55.71,55.76,55.68,55.74,444407.0,51.2915,51.3375,51.2638,51.3191,444407.0
2021-10-21 15:30:00,55.73,55.76,55.7,55.72,534073.0,51.3099,51.3375,51.2823,51.3007,534073.0
2021-10-21 15:40:00,55.73,55.89,55.71,55.88,1098584.0,51.3099,51.4572,51.2915,51.448,1098584.0
2021-10-21 15:50:00,55.87,56.07,55.86,56.01,3519971.0,51.4388,51.6229,51.4296,51.5677,3519971.0
2021-10-22 09:30:00,50.34,50.4,49.45,49.76,11784793.0,46.3474,46.4026,45.528,45.8134,11784793.0
2021-10-22 09:40:00,49.76,50.55,49.66,50.25,6554125.0,45.8134,46.5407,45.7213,46.2645,6554125.0
2021-10-22 09:50:00,50.24,50.28,49.85,49.94,3750283.0,46.2553,46.2921,45.8962,45.9791,3750283.0
2021-10-22 10:00:00,49.94,50.47,49.89,50.45,3402761.0,45.9791,46.4671,45.9331,46.4486,3402761.0
2021-10-22 10:10:00,50.46,50.5,50.05,50.07,2922146.0,46.4579,46.4947,46.0804,46.0988,2922146.0
2021-10-22 10:20:00,50.07,50.22,50.0,50.0,2780518.0,46.0988,46.2369,46.0343,46.0343,2780518.0
2021-10-22 10:30:00,50.01,50.03,49.86,49.97,3311850.0,46.0435,46.062,45.9054,46.0067,3311850.0
2021-10-22 10:40:00,49.98,50.09,49.86,49.91,1968110.0,46.0159,46.1172,45.9054,45.9515,1968110.0
2021-10-22 10:50:00,49.91,49.95,49.77,49.83,2208730.0,45.9515,45.9883,45.8226,45.8778,2208730.0
2021-10-22 11:00:00,49.83,50.08,49.8,50.0,1571689.0,45.8778,46.108,45.8502,46.0343,1571689.0
2021-10-22 11:10:00,49.99,50.04,49.85,49.93,1765272.0,46.0251,46.0712,45.8962,45.9699,1765272.0
2021-10-22 11:20:00,49.93,49.98,49.76,49.94,2037716.0,45.9699,46.0159,45.8134,45.9791,2037716.0
2021-10-22 11:30:00,49.94,50.0,49.86,49.88,1957800.0,45.9791,46.0343,45.9054,45.9239,1957800.0
2021-10-22 11:40:00,49.88,49.91,49.7,49.71,1931639.0,45.9239,45.9515,45.7581,45.7673,1931639.0
2021-10-22 11:50:00,49.71,49.87,49.64,49.74,1710923.0,45.7673,45.9147,45.7029,45.795,1710923.0
2021-10-22 12:00:00,49.74,49.86,49.7,49.81,1176886.0,45.795,45.9054,45.7581,45.8594,1176886.0
2021-10-22 12:10:00,49.81,49.81,49.66,49.69,1746583.0,45.8594,45.8594,45.7213,45.7489,1746583.0
2021-10-22 12:20:00,49.69,49.7,49.55,49.57,1852072.0,45.7489,45.7581,45.62,45.6384,1852072.0
2021-10-22 12:30:00,49.58,49.63,49.52,49.56,1332924.0,45.6477,45.6937,45.5924,45.6292,1332924.0
2021-10-22 12:40:00,49.56,49.62,49.53,49.57,1143467.0,45.6292,45.6845,45.6016,45.6384,1143467.0
2021-10-22 12:50:00,49.58,49.58,49.41,49.41,2411202.0,45.6477,45.6477,45.4911,45.4911,2411202.0
2021-10-22 13:00:00,49.41,49.43,49.29,49.38,2666337.0,45.4911,45.5095,45.3807,45.4635,2666337.0
2021-10-22 13:10:00,49.38,49.38,49.27,49.33,1281336.0,45.4635,45.4635,45.3622,45.4175,1281336.0
2021-10-22 13:20:00,49.32,49.38,49.29,49.34,852671.0,45.4083,45.4635,45.3807,45.4267,852671.0
2021-10-22 13:30:00,49.34,49.39,49.27,49.27,1094676.0,45.4267,45.4727,45.3622,45.3622,1094676.0
2021-10-22 13:40:00,49.27,49.28,49.15,49.16,1780498.0,45.3622,45.3714,45.2518,45.261,1780498.0
2021-10-22 13:50:00,49.16,49.24,49.14,49.23,1079275.0,45.261,45.3346,45.2425,45.3254,1079275.0
2021-10-22 14:00:00,49.23,49.34,49.22,49.32,1192542.0,45.3254,45.4267,45.3162,45.4083,1192542.0
2021-10-22 14:10:00,49.31,49.35,49.28,49.3,862573.0,45.3991,45.4359,45.3714,45.3899,862573.0
2021-10-22 14:20:00,49.31,49.34,49.25,49.33,748243.0,45.3991,45.4267,45.3438,45.4175,748243.0
2021-10-22 14:30:00,49.34,49.53,49.32,49.46,1547753.0,45.4267,45.6016,45.4083,45.5372,1547753.0
2021-10-22 14:40:00,49.45,49.5,49.32,49.4,949411.0,45.528,45.574,45.4083,45.4819,949411.0
2021-10-22 14:50:00,49.4,49.46,49.35,49.45,963900.0,45.4819,45.5372,45.4359,45.528,963900.0
2021-10-22 15:00:00,49.45,49.5,49.4,49.5,958899.0,45.528,45.574,45.4819,45.574,958899.0
2021-10-22 15:10:00,49.5,49.51,49.28,49.29,1444636.0,45.574,45.5832,45.3714,45.3807,1444636.0
2021-10-22 15:20:00,49.29,49.34,49.26,49.28,1178461.0,45.3807,45.4267,45.353,45.3714,1178461.0
2021-10-22 15:30:00,49.28,49.44,49.25,49.36,1829080.0,45.3714,45.5188,45.3438,45.4451,1829080.0
2021-10-22 15:40:00,49.35,49.39,49.26,49.27,2734486.0,45.4359,45.4727,45.353,45.3622,2734486.0
2021-10-22 15:50:00,49.27,49.52,49.26,49.46,7530895.0,45.3622,45.5924,45.353,45.5372,7530895.0
2021-10-25 09:30:00,49.83,49.91,49.46,49.61,4516436.0,45.8778,45.9515,45.5372,45.6753,4516436.0
2021-10-25 09:40:00,49.6,49.61,49.35,49.57,1439137.0,45.6661,45.6753,45.4359,45.6384,1439137.0
2021-10-25 09:50:00,49.57,49.81,49.53,49.7,937405.0,45.6384,45.8594,45.6016,45.7581,937405.0
2021-10-25 10:00:00,49.71,49.92,49.7,49.88,1044650.0,45.7673,45.9607,45.7581,45.9239,1044650.0
2021-10-25 10:10:00,49.88,50.07,49.87,49.98,1279345.0,45.9239,46.0988,45.9147,46.0159,1279345.0
2021-10-25 10:20:00,49.98,50.0,49.88,49.98,996040.0,46.0159,46.0343,45.9239,46.0159,996040.0
2021-10-25 10:30:00,49.98,49.99,49.88,49.92,615016.0,46.0159,46.0251,45.9239,45.9607,615016.0
2021-10-25 10:40:00,49.91,49.93,49.76,49.77,839082.0,45.9515,45.9699,45.8134,45.8226,839082.0
2021-10-25 10:50:00,49.77,49.8,49.59,49.65,1013956.0,45.8226,45.8502,45.6569,45.7121,1013956.0
2021-10-25 11:00:00,49.65,49.66,49.55,49.62,844091.0,45.7121,45.7213,45.62,45.6845,844091.0
2021-10-25 11:10:00,49.63,49.65,49.52,49.57,923087.0,45.6937,45.7121,45.5924,45.6384,923087.0
2021-10-25 11:20:00,49.56,49.74,49.55,49.72,1023085.0,45.6292,45.795,45.62,45.7765,1023085.0
2021-10-25 11:30:00,49.72,49.76,49.68,49.75,715081.0,45.7765,45.8134,45.7397,45.8042,715081.0
2021-10-25 11:40:00,49.74,49.89,49.74,49.83,723248.0,45.795,45.9331,45.795,45.8778,723248.0
2021-10-25 11:50:00,49.82,49.83,49.72,49.73,846862.0,45.8686,45.8778,45.7765,45.7858,846862.0
2021-10-25 12:00:00,49.73,49.76,49.67,49.71,920954.0,45.7858,45.8134,45.7305,45.7673,920954.0
2021-10-25 12:10:00,49.71,49.73,49.58,49.64,573451.0,45.7673,45.7858,45.6477,45.7029,573451.0
2021-10-25 12:20:00,49.65,49.67,49.6,49.63,579758.0,45.7121,45.7305,45.6661,45.6937,579758.0
2021-10-25 12:30:00,49.63,49.71,49.59,49.69,586397.0,45.6937,45.7673,45.6569,45.7489,586397.0
2021-10-25 12:40:00,49.7,49.77,49.67,49.77,384723.0,45.7581,45.8226,45.7305,45.8226,384723.0
2021-10-25 12:50:00,49.77,49.77,49.62,49.68,510241.0,45.8226,45.8226,45.6845,45.7397,510241.0
2021-10-25 13:00:00,49.68,49.72,49.66,49.71,417693.0,45.7397,45.7765,45.7213,45.7673,417693.0
2021-10-25 13:10:00,49.71,49.77,49.7,49.73,411848.0,45.7673,45.8226,45.7581,45.7858,411848.0
2021-10-25 13:20:00,49.74,49.76,49.68,49.69,316004.0,45.795,45.8134,45.7397,45.7489,316004.0
2021-10-25 13:30:00,49.68,49.74,49.66,49.72,367072.0,45.7397,45.795,45.7213,45.7765,367072.0
2021-10-25 13:40:00,49.73,49.75,49.7,49.72,299746.0,45.7858,45.8042,45.7581,45.7765,299746.0
2021-10-25 13:50:00,49.72,49.76,49.69,49.75,314787.0,45.7765,45.8134,45.7489,45.8042,314787.0
2021-10-25 14:00:00,49.75,49.84,49.73,49.8,347714.0,45.8042,45.887,45.7858,45.8502,347714.0
2021-10-25 14:10:00,49.8,49.81,49.75,49.77,309532.0,45.8502,45.8594,45.8042,45.8226,309532.0
2021-10-25 14:20:00,49.77,49.81,49.73,49.8,449209.0,45.8226,45.8594,45.7858,45.8502,449209.0
2021-10-25 14:30:00,49.81,49.87,49.79,49.84,425717.0,45.8594,45.9147,45.841,45.887,425717.0
2021-10-25 14:40:00,49.83,49.84,49.72,49.76,584642.0,45.8778,45.887,45.7765,45.8134,584642.0
2021-10-25 14:50:00,49.76,49.79,49.69,49.7,430649.0,45.8134,45.841,45.7489,45.7581,430649.0
2021-10-25 15:00:00,49.69,49.7,49.56,49.57,1522648.0,45.7489,45.7581,45.6292,45.6384,1522648.0
2021-10-25 15:10:00,49.58,49.58,49.51,49.52,903469.0,45.6477,45.6477,45.5832,45.5924,903469.0
2021-10-25 15:20:00,49.53,49.54,49.41,49.43,1653087.0,45.6016,45.6108,45.4911,45.5095,1653087.0
2021-10-25 15:30:00,49.43,49.43,49.37,49.38,1170760.0,45.5095,45.5095,45.4543,45.4635,1170760.0
2021-10-25 15:40:00,49.38,49.45,49.37,49.44,1246213.0,45.4635,45.528,45.4543,45.5188,1246213.0
2021-10-25 15:50:00,49.43,49.44,49.31,49.41,3062107.0,45.5095,45.5188,45.3991,45.4911,3062107.0
2021-10-26 09:30:00,49.43,49.46,48.65,48.67,5273020.0,45.5095,45.5372,44.7914,44.8098,5273020.0
2021-10-26 09:40:00,48.67,48.81,48.42,48.52,3403139.0,44.8098,44.9387,44.5797,44.6717,3403139.0
2021-10-26 09:50:00,48.52,48.53,48.38,48.49,1928357.0,44.6717,44.6809,44.5428,44.6441,1928357.0
2021-10-26 10:00:00,48.48,48.58,48.42,48.46,1692066.0,44.6349,44.727,44.5797,44.6165,1692066.0
2021-10-26 10:10:00,48.46,48.56,48.44,48.46,1130913.0,44.6165,44.7086,44.5981,44.6165,1130913.0
2021-10-26 10:20:00,48.46,48.47,48.22,48.28,2444903.0,44.6165,44.6257,44.3955,44.4508,2444903.0
2021-10-26 10:30:00,48.29,48.35,48.16,48.2,1795873.0,44.46,44.5152,44.3403,44.3771,1795873.0
2021-10-26 10:40:00,48.2,48.2,48.1,48.12,1717766.0,44.3771,44.3771,44.285,44.3034,1717766.0
2021-10-26 10:50:00,48.12,48.13,48.04,48.05,1711938.0,44.3034,44.3127,44.2298,44.239,1711938.0
2021-10-26 11:00:00,48.05,48.08,48.01,48.06,1384593.0,44.239,44.2666,44.2022,44.2482,1384593.0
2021-10-26 11:10:00,48.06,48.09,48.04,48.08,1171276.0,44.2482,44.2758,44.2298,44.2666,1171276.0
2021-10-26 11:20:00,48.08,48.09,48.04,48.07,1282812.0,44.2666,44.2758,44.2298,44.2574,1282812.0
2021-10-26 11:30:00,48.07,48.22,48.04,48.2,1271551.0,44.2574,44.3955,44.2298,44.3771,1271551.0
2021-10-26 11:40:00,48.21,48.34,48.19,48.2,1133359.0,44.3863,44.506,44.3679,44.3771,1133359.0
2021-10-26 11:50:00,48.19,48.23,48.15,48.17,591477.0,44.3679,44.4047,44.3311,44.3495,591477.0
2021-10-26 12:00:00,48.17,48.19,48.04,48.05,764421.0,44.3495,44.3679,44.2298,44.239,764421.0
2021-10-26 12:10:00,48.05,48.14,48.04,48.08,479444.0,44.239,44.3219,44.2298,44.2666,479444.0
2021-10-26 12:20:00,48.08,48.09,48.03,48.04,631286.0,44.2666,44.2758,44.2206,44.2298,631286.0
2021-10-26 12:30:00,48.04,48.05,47.97,47.98,1753138.0,44.2298,44.239,44.1653,44.1746,1753138.0
2021-10-26 12:40:00,47.98,48.01,47.93,47.98,814627.0,44.1746,44.2022,44.1285,44.1746,814627.0
2021-10-26 12:50:00,47.98,48.11,47.96,48.07,833031.0,44.1746,44.2942,44.1561,44.2574,833031.0
2021-10-26 13:00:00,48.07,48.19,48.04,48.18,705680.0,44.2574,44.3679,44.2298,44.3587,705680.0
2021-10-26 13:10:00,48.18,48.28,48.14,48.27,862846.0,44.3587,44.4508,44.3219,44.4416,862846.0
2021-10-26 13:20:00,48.27,48.29,48.21,48.25,715384.0,44.4416,44.46,44.3863,44.4231,715384.0
2021-10-26 13:30:00,48.26,48.35,48.24,48.34,822635.0,44.4323,44.5152,44.4139,44.506,822635.0
2021-10-26 13:40:00,48.34,48.35,48.26,48.27,575421.0,44.506,44.5152,44.4323,44.4416,575421.0
2021-10-26 13:50:00,48.28,48.28,48.22,48.25,741597.0,44.4508,44.4508,44.3955,44.4231,741597.0
2021-10-26 14:00:00,48.24,48.32,48.24,48.28,575171.0,44.4139,44.4876,44.4139,44.4508,575171.0
2021-10-26 14:10:00,48.28,48.38,48.26,48.34,897662.0,44.4508,44.5428,44.4323,44.506,897662.0
2021-10-26 14:20:00,48.34,48.35,48.25,48.28,644033.0,44.506,44.5152,44.4231,44.4508,644033.0
2021-10-26 14:30:00,48.28,48.32,48.27,48.29,549130.0,44.4508,44.4876,44.4416,44.46,549130.0
2021-10-26 14:40:00,48.29,48.31,48.26,48.3,538717.0,44.46,44.4784,44.4323,44.4692,538717.0
2021-10-26 14:50:00,48.3,48.68,48.29,48.36,1888429.0,44.4692,44.819,44.46,44.5244,1888429.0
2021-10-26 15:00:00,48.36,48.48,48.35,48.43,763287.0,44.5244,44.6349,44.5152,44.5889,763287.0
2021-10-26 15:10:00,48.44,48.49,48.38,48.49,549366.0,44.5981,44.6441,44.5428,44.6441,549366.0
2021-10-26 15:20:00,48.48,48.53,48.46,48.47,753451.0,44.6349,44.6809,44.6165,44.6257,753451.0
2021-10-26 15:30:00,48.47,48.5,48.45,48.48,775133.0,44.6257,44.6533,44.6073,44.6349,775133.0
2021-10-26 15:40:00,48.48,48.51,48.44,48.48,1469581.0,44.6349,44.6625,44.5981,44.6349,1469581.0
2021-10-26 15:50:00,48.48,48.52,48.25,48.27,3641580.0,44.6349,44.6717,44.4231,44.4416,3641580.0
2021-10-27 09:30:00,48.52,48.82,48.49,48.66,2703321.0,44.6717,44.9479,44.6441,44.8006,2703321.0
2021-10-27 09:40:00,48.66,48.66,48.4,48.42,986899.0,44.8006,44.8006,44.5612,44.5797,986899.0
2021-10-27 09:50:00,48.41,48.43,48.25,48.27,1062103.0,44.5704,44.5889,44.4231,44.4416,1062103.0
2021-10-27 10:00:00,48.27,48.42,48.22,48.29,809099.0,44.4416,44.5797,44.3955,44.46,809099.0
2021-10-27 10:10:00,48.3,48.44,48.27,48.41,806090.0,44.4692,44.5981,44.4416,44.5704,806090.0
2021-10-27 10:20:00,48.41,48.43,48.33,48.37,518640.0,44.5704,44.5889,44.4968,44.5336,518640.0
2021-10-27 10:30:00,48.37,48.44,48.33,48.36,1134907.0,44.5336,44.5981,44.4968,44.5244,1134907.0
2021-10-27 10:40:00,48.36,48.37,48.26,48.28,689951.0,44.5244,44.5336,44.4323,44.4508,689951.0
2021-10-27 10:50:00,48.28,48.32,48.15,48.19,644201.0,44.4508,44.4876,44.3311,44.3679,644201.0
2021-10-27 11:00:00,48.19,48.2,48.06,48.08,883326.0,44.3679,44.3771,44.2482,44.2666,883326.0
2021-10-27 11:10:00,48.08,48.13,48.02,48.05,980911.0,44.2666,44.3127,44.2114,44.239,980911.0
2021-10-27 11:20:00,48.05,48.11,47.96,47.99,1072384.0,44.239,44.2942,44.1561,44.1838,1072384.0
2021-10-27 11:30:00,47.99,48.18,47.99,48.17,648500.0,44.1838,44.3587,44.1838,44.3495,648500.0
2021-10-27 11:40:00,48.17,48.26,48.11,48.16,837735.0,44.3495,44.4323,44.2942,44.3403,837735.0
2021-10-27 11:50:00,48.15,48.23,48.11,48.22,414526.0,44.3311,44.4047,44.2942,44.3955,414526.0
2021-10-27 12:00:00,48.22,48.4,48.18,48.21,1211114.0,44.3955,44.5612,44.3587,44.3863,1211114.0
2021-10-27 12:10:00,48.21,48.25,48.11,48.12,684497.0,44.3863,44.4231,44.2942,44.3034,684497.0
2021-10-27 12:20:00,48.12,48.22,48.11,48.17,479779.0,44.3034,44.3955,44.2942,44.3495,479779.0
2021-10-27 12:30:00,48.17,48.18,48.12,48.14,394756.0,44.3495,44.3587,44.3034,44.3219,394756.0
2021-10-27 12:40:00,48.13,48.23,48.12,48.21,478822.0,44.3127,44.4047,44.3034,44.3863,478822.0
2021-10-27 12:50:00,48.22,48.23,48.15,48.2,473681.0,44.3955,44.4047,44.3311,44.3771,473681.0
2021-10-27 13:00:00,48.19,48.23,48.17,48.2,416157.0,44.3679,44.4047,44.3495,44.3771,416157.0
2021-10-27 13:10:00,48.2,48.2,48.15,48.18,331843.0,44.3771,44.3771,44.3311,44.3587,331843.0
2021-10-27 13:20:00,48.18,48.18,48.11,48.13,494755.0,44.3587,44.3587,44.2942,44.3127,494755.0
2021-10-27 13:30:00,48.13,48.19,48.12,48.19,515272.0,44.3127,44.3679,44.3034,44.3679,515272.0
2021-10-27 13:40:00,48.18,48.19,48.14,48.16,365778.0,44.3587,44.3679,44.3219,44.3403,365778.0
2021-10-27 13:50:00,48.16,48.23,48.13,48.21,446948.0,44.3403,44.4047,44.3127,44.3863,446948.0
2021-10-27 14:00:00,48.21,48.32,48.19,48.3,964858.0,44.3863,44.4876,44.3679,44.4692,964858.0
2021-10-27 14:10:00,48.3,48.37,48.29,48.34,522852.0,44.4692,44.5336,44.46,44.506,522852.0
2021-10-27 14:20:00,48.35,48.36,48.31,48.34,430809.0,44.5152,44.5244,44.4784,44.506,430809.0
2021-10-27 14:30:00,48.34,48.36,48.31,48.36,384306.0,44.506,44.5244,44.4784,44.5244,384306.0
2021-10-27 14:40:00,48.36,48.36,48.3,48.33,363537.0,44.5244,44.5244,44.4692,44.4968,363537.0
2021-10-27 14:50:00,48.33,48.37,48.31,48.34,310073.0,44.4968,44.5336,44.4784,44.506,310073.0
2021-10-27 15:00:00,48.34,48.35,48.28,48.29,330605.0,44.506,44.5152,44.4508,44.46,330605.0
2021-10-27 15:10:00,48.28,48.28,48.13,48.16,812532.0,44.4508,44.4508,44.3127,44.3403,812532.0
2021-10-27 15:20:00,48.16,48.18,48.14,48.18,987826.0,44.3403,44.3587,44.3219,44.3587,987826.0
2021-10-27 15:30:00,48.17,48.21,48.12,48.14,830612.0,44.3495,44.3863,44.3034,44.3219,830612.0
2021-10-27 15:40:00,48.13,48.14,48.06,48.08,1228138.0,44.3127,44.3219,44.2482,44.2666,1228138.0
2021-10-27 15:50:00,48.08,48.18,47.87,47.89,4307724.0,44.2666,44.3587,44.0733,44.0917,4307724.0
2021-10-28 09:30:00,48.19,48.36,48.11,48.15,1413695.0,44.3679,44.5244,44.2942,44.3311,1413695.0
2021-10-28 09:40:00,48.16,48.24,48.07,48.18,880533.0,44.3403,44.4139,44.2574,44.3587,880533.0
2021-10-28 09:50:00,48.18,48.19,48.07,48.16,682906.0,44.3587,44.3679,44.2574,44.3403,682906.0
2021-10-28 10:00:00,48.17,48.18,48.04,48.09,656331.0,44.3495,44.3587,44.2298,44.2758,656331.0
2021-10-28 10:10:00,48.09,48.09,47.9,47.95,999255.0,44.2758,44.2758,44.1009,44.1469,999255.0
2021-10-28 10:20:00,47.96,47.99,47.91,47.96,713491.0,44.1561,44.1838,44.1101,44.1561,713491.0
2021-10-28 10:30:00,47.96,47.97,47.89,47.91,525824.0,44.1561,44.1653,44.0917,44.1101,525824.0
2021-10-28 10:40:00,47.92,48.04,47.88,48.04,738127.0,44.1193,44.2298,44.0825,44.2298,738127.0
2021-10-28 10:50:00,48.03,48.12,48.02,48.11,606804.0,44.2206,44.3034,44.2114,44.2942,606804.0
2021-10-28 11:00:00,48.11,48.16,48.08,48.1,530970.0,44.2942,44.3403,44.2666,44.285,530970.0
2021-10-28 11:10:00,48.09,48.15,48.06,48.09,530735.0,44.2758,44.3311,44.2482,44.2758,530735.0
2021-10-28 11:20:00,48.1,48.11,48.02,48.08,502336.0,44.285,44.2942,44.2114,44.2666,502336.0
2021-10-28 11:30:00,48.08,48.17,48.07,48.09,838378.0,44.2666,44.3495,44.2574,44.2758,838378.0
2021-10-28 11:40:00,48.1,48.16,48.07,48.09,510881.0,44.285,44.3403,44.2574,44.2758,510881.0
2021-10-28 11:50:00,48.09,48.1,48.02,48.1,453060.0,44.2758,44.285,44.2114,44.285,453060.0
2021-10-28 12:00:00,48.09,48.11,48.06,48.08,363179.0,44.2758,44.2942,44.2482,44.2666,363179.0
2021-10-28 12:10:00,48.08,48.1,48.02,48.09,418755.0,44.2666,44.285,44.2114,44.2758,418755.0
2021-10-28 12:20:00,48.09,48.13,48.06,48.07,310939.0,44.2758,44.3127,44.2482,44.2574,310939.0
2021-10-28 12:30:00,48.08,48.09,48.01,48.02,558444.0,44.2666,44.2758,44.2022,44.2114,558444.0
2021-10-28 12:40:00,48.02,48.06,48.0,48.03,453761.0,44.2114,44.2482,44.193,44.2206,453761.0
2021-10-28 12:50:00,48.03,48.03,47.93,47.95,658795.0,44.2206,44.2206,44.1285,44.1469,658795.0
2021-10-28 13:00:00,47.95,47.97,47.92,47.94,446673.0,44.1469,44.1653,44.1193,44.1377,446673.0
2021-10-28 13:10:00,47.94,47.96,47.9,47.91,555050.0,44.1377,44.1561,44.1009,44.1101,555050.0
2021-10-28 13:20:00,47.91,47.96,47.91,47.96,303218.0,44.1101,44.1561,44.1101,44.1561,303218.0
2021-10-28 13:30:00,47.96,47.98,47.94,47.96,294163.0,44.1561,44.1746,44.1377,44.1561,294163.0
2021-10-28 13:40:00,47.96,47.97,47.94,47.96,273916.0,44.1561,44.1653,44.1377,44.1561,273916.0
2021-10-28 13:50:00,47.96,47.99,47.94,47.97,309516.0,44.1561,44.1838,44.1377,44.1653,309516.0
2021-10-28 14:00:00,47.97,48.03,47.96,48.03,656073.0,44.1653,44.2206,44.1561,44.2206,656073.0
2021-10-28 14:10:00,48.03,48.05,48.0,48.02,464087.0,44.2206,44.239,44.193,44.2114,464087.0
2021-10-28 14:20:00,48.02,48.03,47.96,47.97,393227.0,44.2114,44.2206,44.1561,44.1653,393227.0
2021-10-28 14:30:00,47.97,48.02,47.96,48.01,417863.0,44.1653,44.2114,44.1561,44.2022,417863.0
2021-10-28 14:40:00,48.01,48.03,47.99,48.02,346005.0,44.2022,44.2206,44.1838,44.2114,346005.0
2021-10-28 14:50:00,48.02,48.03,47.95,48.0,447567.0,44.2114,44.2206,44.1469,44.193,447567.0
2021-10-28 15:00:00,47.99,48.03,47.96,48.03,529280.0,44.1838,44.2206,44.1561,44.2206,529280.0
2021-10-28 15:10:00,48.03,48.05,48.01,48.04,313522.0,44.2206,44.239,44.2022,44.2298,313522.0
2021-10-28 15:20:00,48.04,48.04,47.97,47.98,467449.0,44.2298,44.2298,44.1653,44.1746,467449.0
2021-10-28 15:30:00,47.98,48.02,47.95,48.0,527676.0,44.1746,44.2114,44.1469,44.193,527676.0
2021-10-28 15:40:00,48.0,48.02,47.97,48.01,556875.0,44.193,44.2114,44.1653,44.2022,556875.0
2021-10-28 15:50:00,48.01,48.12,47.98,48.09,2281947.0,44.2022,44.3034,44.1746,44.2758,2281947.0
2021-10-29 09:30:00,48.11,48.33,47.92,48.23,1743835.0,44.2942,44.4968,44.1193,44.4047,1743835.0
2021-10-29 09:40:00,48.23,48.27,48.05,48.18,941562.0,44.4047,44.4416,44.239,44.3587,941562.0
2021-10-29 09:50:00,48.17,48.23,48.1,48.21,1105065.0,44.3495,44.4047,44.285,44.3863,1105065.0
2021-10-29 10:00:00,48.22,48.28,48.16,48.16,617104.0,44.3955,44.4508,44.3403,44.3403,617104.0
2021-10-29 10:10:00,48.17,48.17,48.04,48.1,425880.0,44.3495,44.3495,44.2298,44.285,425880.0
2021-10-29 10:20:00,48.09,48.24,48.09,48.2,771790.0,44.2758,44.4139,44.2758,44.3771,771790.0
2021-10-29 10:30:00,48.2,48.27,48.18,48.21,434863.0,44.3771,44.4416,44.3587,44.3863,434863.0
2021-10-29 10:40:00,48.22,48.31,48.19,48.3,606067.0,44.3955,44.4784,44.3679,44.4692,606067.0
2021-10-29 10:50:00,48.3,48.41,48.28,48.32,877967.0,44.4692,44.5704,44.4508,44.4876,877967.0
2021-10-29 11:00:00,48.33,48.46,48.32,48.39,977937.0,44.4968,44.6165,44.4876,44.552,977937.0
2021-10-29 11:10:00,48.39,48.45,48.37,48.43,531546.0,44.552,44.6073,44.5336,44.5889,531546.0
2021-10-29 11:20:00,48.43,48.49,48.36,48.38,1267167.0,44.5889,44.6441,44.5244,44.5428,1267167.0
2021-10-29 11:30:00,48.38,48.5,48.34,48.5,693762.0,44.5428,44.6533,44.506,44.6533,693762.0
2021-10-29 11:40:00,48.5,48.55,48.44,48.46,1034196.0,44.6533,44.6993,44.5981,44.6165,1034196.0
2021-10-29 11:50:00,48.47,48.53,48.4,48.53,459628.0,44.6257,44.6809,44.5612,44.6809,459628.0
2021-10-29 12:00:00,48.53,48.65,48.51,48.65,808981.0,44.6809,44.7914,44.6625,44.7914,808981.0
2021-10-29 12:10:00,48.65,48.97,48.64,48.96,2216227.0,44.7914,45.086,44.7822,45.0768,2216227.0
2021-10-29 12:20:00,48.96,49.18,48.88,49.18,1739886.0,45.0768,45.2794,45.0032,45.2794,1739886.0
2021-10-29 12:30:00,49.18,49.28,49.09,49.25,1829464.0,45.2794,45.3714,45.1965,45.3438,1829464.0
2021-10-29 12:40:00,49.26,49.27,49.06,49.08,997812.0,45.353,45.3622,45.1689,45.1873,997812.0
2021-10-29 12:50:00,49.08,49.26,49.05,49.08,916059.0,45.1873,45.353,45.1597,45.1873,916059.0
2021-10-29 13:00:00,49.08,49.09,49.0,49.04,443713.0,45.1873,45.1965,45.1137,45.1505,443713.0
2021-10-29 13:10:00,49.05,49.06,48.98,49.03,399905.0,45.1597,45.1689,45.0952,45.1413,399905.0
2021-10-29 13:20:00,49.03,49.08,49.0,49.01,322220.0,45.1413,45.1873,45.1137,45.1229,322220.0
2021-10-29 13:30:00,49.01,49.07,48.97,49.05,414431.0,45.1229,45.1781,45.086,45.1597,414431.0
2021-10-29 13:40:00,49.05,49.06,48.95,48.99,455973.0,45.1597,45.1689,45.0676,45.1044,455973.0
2021-10-29 13:50:00,49.0,49.03,48.96,49.02,320615.0,45.1137,45.1413,45.0768,45.1321,320615.0
2021-10-29 14:00:00,49.02,49.02,48.93,48.93,367585.0,45.1321,45.1321,45.0492,45.0492,367585.0
2021-10-29 14:10:00,48.93,49.03,48.91,48.98,486132.0,45.0492,45.1413,45.0308,45.0952,486132.0
2021-10-29 14:20:00,48.98,49.05,48.88,48.89,808437.0,45.0952,45.1597,45.0032,45.0124,808437.0
2021-10-29 14:30:00,48.89,48.91,48.8,48.82,500048.0,45.0124,45.0308,44.9295,44.9479,500048.0
2021-10-29 14:40:00,48.82,48.92,48.78,48.91,395383.0,44.9479,45.04,44.9111,45.0308,395383.0
2021-10-29 14:50:00,48.91,48.95,48.89,48.93,278182.0,45.0308,45.0676,45.0124,45.0492,278182.0
2021-10-29 15:00:00,48.93,48.99,48.89,48.97,307127.0,45.0492,45.1044,45.0124,45.086,307127.0
2021-10-29 15:10:00,48.96,48.99,48.88,48.92,548803.0,45.0768,45.1044,45.0032,45.04,548803.0
2021-10-29 15:20:00,48.92,48.96,48.88,48.96,446535.0,45.04,45.0768,45.0032,45.0768,446535.0
2021-10-29 15:30:00,48.95,49.05,48.94,49.05,667139.0,45.0676,45.1597,45.0584,45.1597,667139.0
2021-10-29 15:40:00,49.05,49.14,49.04,49.11,1217243.0,45.1597,45.2425,45.1505,45.2149,1217243.0
2021-10-29 15:50:00,49.11,49.14,48.86,49.0,3642484.0,45.2149,45.2425,44.9848,45.1137,3642484.0
2021-11-01 09:30:00,49.4,49.45,49.01,49.15,1651486.0,45.4819,45.528,45.1229,45.2518,1651486.0
2021-11-01 09:40:00,49.15,49.37,49.12,49.25,843944.0,45.2518,45.4543,45.2241,45.3438,843944.0
2021-11-01 09:50:00,49.24,49.28,49.0,49.08,869080.0,45.3346,45.3714,45.1137,45.1873,869080.0
2021-11-01 10:00:00,49.09,49.59,49.03,49.56,1189820.0,45.1965,45.6569,45.1413,45.6292,1189820.0
2021-11-01 10:10:00,49.55,49.56,49.41,49.44,746991.0,45.62,45.6292,45.4911,45.5188,746991.0
2021-11-01 10:20:00,49.43,49.54,49.41,49.53,651704.0,45.5095,45.6108,45.4911,45.6016,651704.0
2021-11-01 10:30:00,49.53,49.55,49.38,49.39,566825.0,45.6016,45.62,45.4635,45.4727,566825.0
2021-11-01 10:40:00,49.39,49.42,49.31,49.33,557690.0,45.4727,45.5003,45.3991,45.4175,557690.0
2021-11-01 10:50:00,49.34,49.36,49.25,49.35,786893.0,45.4267,45.4451,45.3438,45.4359,786893.0
2021-11-01 11:00:00,49.34,49.46,49.31,49.39,449567.0,45.4267,45.5372,45.3991,45.4727,449567.0
2021-11-01 11:10:00,49.39,49.47,49.38,49.47,272082.0,45.4727,45.5464,45.4635,45.5464,272082.0
2021-11-01 11:20:00,49.46,49.47,49.35,49.37,364648.0,45.5372,45.5464,45.4359,45.4543,364648.0
2021-11-01 11:30:00,49.37,49.41,49.35,49.4,431743.0,45.4543,45.4911,45.4359,45.4819,431743.0
2021-11-01 11:40:00,49.41,49.44,49.37,49.4,272016.0,45.4911,45.5188,45.4543,45.4819,272016.0
2021-11-01 11:50:00,49.4,49.45,49.38,49.41,276100.0,45.4819,45.528,45.4635,45.4911,276100.0
2021-11-01 12:00:00,49.41,49.42,49.35,49.36,302119.0,45.4911,45.5003,45.4359,45.4451,302119.0
2021-11-01 12:10:00,49.36,49.4,49.33,49.35,257209.0,45.4451,45.4819,45.4175,45.4359,257209.0
2021-11-01 12:20:00,49.35,49.36,49.27,49.29,312155.0,45.4359,45.4451,45.3622,45.3807,312155.0
2021-11-01 12:30:00,49.29,49.3,49.24,49.29,470006.0,45.3807,45.3899,45.3346,45.3807,470006.0
2021-11-01 12:40:00,49.29,49.3,49.25,49.29,447466.0,45.3807,45.3899,45.3438,45.3807,447466.0
2021-11-01 12:50:00,49.29,49.3,49.24,49.3,322216.0,45.3807,45.3899,45.3346,45.3899,322216.0
2021-11-01 13:00:00,49.3,49.3,49.25,49.27,446261.0,45.3899,45.3899,45.3438,45.3622,446261.0
2021-11-01 13:10:00,49.27,49.27,49.19,49.2,318190.0,45.3622,45.3622,45.2886,45.2978,318190.0
2021-11-01 13:20:00,49.21,49.21,49.14,49.16,318607.0,45.307,45.307,45.2425,45.261,318607.0
2021-11-01 13:30:00,49.16,49.23,49.13,49.23,392579.0,45.261,45.3254,45.2333,45.3254,392579.0
2021-11-01 13:40:00,49.23,49.23,49.16,49.23,320930.0,45.3254,45.3254,45.261,45.3254,320930.0
2021-11-01 13:50:00,49.23,49.29,49.2,49.27,378250.0,45.3254,45.3807,45.2978,45.3622,378250.0
2021-11-01 14:00:00,49.28,49.34,49.27,49.34,580795.0,45.3714,45.4267,45.3622,45.4267,580795.0
2021-11-01 14:10:00,49.34,49.37,49.3,49.33,386680.0,45.4267,45.4543,45.3899,45.4175,386680.0
2021-11-01 14:20:00,49.32,49.35,49.3,49.33,315636.0,45.4083,45.4359,45.3899,45.4175,315636.0
2021-11-01 14:30:00,49.32,49.34,49.29,49.31,303437.0,45.4083,45.4267,45.3807,45.3991,303437.0
2021-11-01 14:40:00,49.31,49.34,49.31,49.31,355013.0,45.3991,45.4267,45.3991,45.3991,355013.0
2021-11-01 14:50:00,49.3,49.33,49.28,49.3,234354.0,45.3899,45.4175,45.3714,45.3899,234354.0
2021-11-01 15:00:00,49.29,49.33,49.28,49.3,260324.0,45.3807,45.4175,45.3714,45.3899,260324.0
2021-11-01 15:10:00,49.29,49.31,49.26,49.28,308731.0,45.3807,45.3991,45.353,45.3714,308731.0
2021-11-01 15:20:00,49.28,49.29,49.24,49.26,479477.0,45.3714,45.3807,45.3346,45.353,479477.0
2021-11-01 15:30:00,49.26,49.31,49.25,49.3,515574.0,45.353,45.3991,45.3438,45.3899,515574.0
2021-11-01 15:40:00,49.3,49.31,49.28,49.3,515166.0,45.3899,45.3991,45.3714,45.3899,515166.0
2021-11-01 15:50:00,49.31,49.6,49.3,49.56,2842543.0,45.3991,45.6661,45.3899,45.6292,2842543.0
2021-11-02 09:30:00,49.62,49.86,49.53,49.8,1541755.0,45.6845,45.9054,45.6016,45.8502,1541755.0
2021-11-02 09:40:00,49.8,49.81,49.53,49.64,689929.0,45.8502,45.8594,45.6016,45.7029,689929.0
2021-11-02 09:50:00,49.64,49.78,49.6,49.64,527043.0,45.7029,45.8318,45.6661,45.7029,527043.0
2021-11-02 10:00:00,49.65,49.7,49.59,49.65,534375.0,45.7121,45.7581,45.6569,45.7121,534375.0
2021-11-02 10:10:00,49.65,49.73,49.6,49.64,511178.0,45.7121,45.7858,45.6661,45.7029,511178.0
2021-11-02 10:20:00,49.64,49.65,49.4,49.41,568705.0,45.7029,45.7121,45.4819,45.4911,568705.0
2021-11-02 10:30:00,49.41,49.5,49.41,49.45,390681.0,45.4911,45.574,45.4911,45.528,390681.0
2021-11-02 10:40:00,49.45,49.46,49.35,49.43,455190.0,45.528,45.5372,45.4359,45.5095,455190.0
2021-11-02 10:50:00,49.43,49.43,49.32,49.36,385506.0,45.5095,45.5095,45.4083,45.4451,385506.0
2021-11-02 11:00:00,49.36,49.44,49.34,49.4,537272.0,45.4451,45.5188,45.4267,45.4819,537272.0
2021-11-02 11:10:00,49.4,49.42,49.34,49.37,309173.0,45.4819,45.5003,45.4267,45.4543,309173.0
2021-11-02 11:20:00,49.37,49.4,49.34,49.4,237264.0,45.4543,45.4819,45.4267,45.4819,237264.0
2021-11-02 11:30:00,49.4,49.47,49.35,49.39,324853.0,45.4819,45.5464,45.4359,45.4727,324853.0
2021-11-02 11:40:00,49.39,49.39,49.32,49.33,529639.0,45.4727,45.4727,45.4083,45.4175,529639.0
2021-11-02 11:50:00,49.33,49.34,49.25,49.28,360870.0,45.4175,45.4267,45.3438,45.3714,360870.0
2021-11-02 12:00:00,49.28,49.31,49.25,49.31,254174.0,45.3714,45.3991,45.3438,45.3991,254174.0
2021-11-02 12:10:00,49.31,49.37,49.23,49.37,551207.0,45.3991,45.4543,45.3254,45.4543,551207.0
2021-11-02 12:20:00,49.37,49.38,49.3,49.34,346203.0,45.4543,45.4635,45.3899,45.4267,346203.0
2021-11-02 12:30:00,49.34,49.45,49.34,49.43,311327.0,45.4267,45.528,45.4267,45.5095,311327.0
2021-11-02 12:40:00,49.43,49.44,49.32,49.34,267967.0,45.5095,45.5188,45.4083,45.4267,267967.0
2021-11-02 12:50:00,49.35,49.37,49.33,49.37,175254.0,45.4359,45.4543,45.4175,45.4543,175254.0
2021-11-02 13:00:00,49.37,49.41,49.33,49.38,288358.0,45.4543,45.4911,45.4175,45.4635,288358.0
2021-11-02 13:10:00,49.38,49.4,49.37,49.39,188019.0,45.4635,45.4819,45.4543,45.4727,188019.0
2021-11-02 13:20:00,49.39,49.41,49.3,49.32,281337.0,45.4727,45.4911,45.3899,45.4083,281337.0
2021-11-02 13:30:00,49.32,49.39,49.31,49.39,283845.0,45.4083,45.4727,45.3991,45.4727,283845.0
2021-11-02 13:40:00,49.39,49.43,49.37,49.38,300731.0,45.4727,45.5095,45.4543,45.4635,300731.0
2021-11-02 13:50:00,49.39,49.43,49.37,49.38,340893.0,45.4727,45.5095,45.4543,45.4635,340893.0
2021-11-02 14:00:00,49.38,49.39,49.33,49.34,280574.0,45.4635,45.4727,45.4175,45.4267,280574.0
2021-11-02 14:10:00,49.34,49.42,49.32,49.42,303003.0,45.4267,45.5003,45.4083,45.5003,303003.0
2021-11-02 14:20:00,49.42,49.45,49.36,49.44,291072.0,45.5003,45.528,45.4451,45.5188,291072.0
2021-11-02 14:30:00,49.44,49.56,49.43,49.55,469811.0,45.5188,45.6292,45.5095,45.62,469811.0
2021-11-02 14:40:00,49.55,49.66,49.55,49.64,494244.0,45.62,45.7213,45.62,45.7029,494244.0
2021-11-02 14:50:00,49.65,49.65,49.55,49.57,452446.0,45.7121,45.7121,45.62,45.6384,452446.0
2021-11-02 15:00:00,49.57,49.7,49.54,49.64,960791.0,45.6384,45.7581,45.6108,45.7029,960791.0
2021-11-02 15:10:00,49.64,49.69,49.62,49.66,348461.0,45.7029,45.7489,45.6845,45.7213,348461.0
2021-11-02 15:20:00,49.66,49.75,49.62,49.75,816649.0,45.7213,45.8042,45.6845,45.8042,816649.0
2021-11-02 15:30:00,49.75,49.77,49.7,49.71,552475.0,45.8042,45.8226,45.7581,45.7673,552475.0
2021-11-02 15:40:00,49.72,49.8,49.69,49.8,913648.0,45.7765,45.8502,45.7489,45.8502,913648.0
2021-11-02 15:50:00,49.8,49.9,49.74,49.89,2892491.0,45.8502,45.9423,45.795,45.9331,2892491.0
2021-11-03 09:30:00,49.93,49.98,49.71,49.84,1078481.0,45.9699,46.0159,45.7673,45.887,1078481.0
2021-11-03 09:40:00,49.83,50.09,49.81,49.92,687514.0,45.8778,46.1172,45.8594,45.9607,687514.0
2021-11-03 09:50:00,49.92,49.94,49.84,49.91,203221.0,45.9607,45.9791,45.887,45.9515,203221.0
2021-11-03 10:00:00,49.92,50.07,49.91,50.05,576528.0,45.9607,46.0988,45.9515,46.0804,576528.0
2021-11-03 10:10:00,50.05,50.1,49.95,49.97,346336.0,46.0804,46.1264,45.9883,46.0067,346336.0
2021-11-03 10:20:00,49.97,50.05,49.95,50.01,428439.0,46.0067,46.0804,45.9883,46.0435,428439.0
2021-11-03 10:30:00,50.01,50.02,49.96,50.0,337906.0,46.0435,46.0528,45.9975,46.0343,337906.0
2021-11-03 10:40:00,49.99,50.09,49.98,50.05,441789.0,46.0251,46.1172,46.0159,46.0804,441789.0
2021-11-03 10:50:00,50.05,50.16,50.02,50.08,587468.0,46.0804,46.1817,46.0528,46.108,587468.0
2021-11-03 11:00:00,50.08,50.12,50.02,50.04,260370.0,46.108,46.1448,46.0528,46.0712,260370.0
2021-11-03 11:10:00,50.04,50.15,50.02,50.13,422824.0,46.0712,46.1724,46.0528,46.154,422824.0
2021-11-03 11:20:00,50.13,50.19,50.12,50.16,296701.0,46.154,46.2093,46.1448,46.1817,296701.0
2021-11-03 11:30:00,50.17,50.18,50.08,50.1,230262.0,46.1909,46.2001,46.108,46.1264,230262.0
2021-11-03 11:40:00,50.1,50.13,50.08,50.12,211191.0,46.1264,46.154,46.108,46.1448,211191.0
2021-11-03 11:50:00,50.11,50.16,50.1,50.13,334575.0,46.1356,46.1817,46.1264,46.154,334575.0
2021-11-03 12:00:00,50.13,50.13,50.05,50.08,325936.0,46.154,46.154,46.0804,46.108,325936.0
2021-11-03 12:10:00,50.08,50.13,50.06,50.12,201378.0,46.108,46.154,46.0896,46.1448,201378.0
2021-11-03 12:20:00,50.12,50.18,50.1,50.12,288598.0,46.1448,46.2001,46.1264,46.1448,288598.0
2021-11-03 12:30:00,50.11,50.12,50.06,50.09,273280.0,46.1356,46.1448,46.0896,46.1172,273280.0
2021-11-03 12:40:00,50.09,50.12,50.07,50.08,204436.0,46.1172,46.1448,46.0988,46.108,204436.0
2021-11-03 12:50:00,50.08,50.11,50.06,50.1,171093.0,46.108,46.1356,46.0896,46.1264,171093.0
2021-11-03 13:00:00,50.11,50.15,50.09,50.12,286448.0,46.1356,46.1724,46.1172,46.1448,286448.0
2021-11-03 13:10:00,50.11,50.15,50.1,50.12,214112.0,46.1356,46.1724,46.1264,46.1448,214112.0
2021-11-03 13:20:00,50.12,50.14,50.07,50.12,289914.0,46.1448,46.1632,46.0988,46.1448,289914.0
2021-11-03 13:30:00,50.12,50.12,50.08,50.09,161405.0,46.1448,46.1448,46.108,46.1172,161405.0
2021-11-03 13:40:00,50.09,50.09,49.98,50.0,608793.0,46.1172,46.1172,46.0159,46.0343,608793.0
2021-11-03 13:50:00,49.99,50.0,49.93,49.96,272372.0,46.0251,46.0343,45.9699,45.9975,272372.0
2021-11-03 14:00:00,49.95,50.12,49.93,50.0,660804.0,45.9883,46.1448,45.9699,46.0343,660804.0
2021-11-03 14:10:00,49.99,50.03,49.94,50.03,294275.0,46.0251,46.062,45.9791,46.062,294275.0
2021-11-03 14:20:00,50.03,50.09,50.0,50.05,276036.0,46.062,46.1172,46.0343,46.0804,276036.0
2021-11-03 14:30:00,50.05,50.1,50.0,50.07,356902.0,46.0804,46.1264,46.0343,46.0988,356902.0
2021-11-03 14:40:00,50.08,50.19,50.05,50.18,536928.0,46.108,46.2093,46.0804,46.2001,536928.0
2021-11-03 14:50:00,50.18,50.26,50.17,50.21,570316.0,46.2001,46.2737,46.1909,46.2277,570316.0
2021-11-03 15:00:00,50.21,50.24,50.17,50.23,427978.0,46.2277,46.2553,46.1909,46.2461,427978.0
2021-11-03 15:10:00,50.23,50.25,50.18,50.23,325295.0,46.2461,46.2645,46.2001,46.2461,325295.0
2021-11-03 15:20:00,50.23,50.28,50.21,50.23,331143.0,46.2461,46.2921,46.2277,46.2461,331143.0
2021-11-03 15:30:00,50.23,50.31,50.23,50.28,441024.0,46.2461,46.3198,46.2461,46.2921,441024.0
2021-11-03 15:40:00,50.28,50.32,50.26,50.32,516215.0,46.2921,46.329,46.2737,46.329,516215.0
2021-11-03 15:50:00,50.32,50.45,50.3,50.39,2310968.0,46.329,46.4486,46.3105,46.3934,2310968.0
2021-11-04 09:30:00,50.21,50.24,49.73,49.78,1732423.0,46.547,46.5748,46.102,46.1484,1732423.0
2021-11-04 09:40:00,49.77,49.93,49.76,49.9,707112.0,46.1391,46.2874,46.1298,46.2596,707112.0
2021-11-04 09:50:00,49.89,49.97,49.81,49.87,838575.0,46.2503,46.3245,46.1762,46.2318,838575.0
2021-11-04 10:00:00,49.87,50.01,49.86,49.91,490666.0,46.2318,46.3616,46.2225,46.2689,490666.0
2021-11-04 10:10:00,49.91,49.99,49.85,49.9,477610.0,46.2689,46.343,46.2133,46.2596,477610.0
2021-11-04 10:20:00,49.91,49.98,49.9,49.91,370787.0,46.2689,46.3338,46.2596,46.2689,370787.0
2021-11-04 10:30:00,49.91,49.98,49.9,49.95,380409.0,46.2689,46.3338,46.2596,46.306,380409.0
2021-11-04 10:40:00,49.95,49.97,49.85,49.86,419269.0,46.306,46.3245,46.2133,46.2225,419269.0
2021-11-04 10:50:00,49.86,50.05,49.86,50.05,611336.0,46.2225,46.3987,46.2225,46.3987,611336.0
2021-11-04 11:00:00,50.05,50.16,50.02,50.05,551067.0,46.3987,46.5006,46.3708,46.3987,551067.0
2021-11-04 11:10:00,50.05,50.12,50.0,50.04,489072.0,46.3987,46.4636,46.3523,46.3894,489072.0
2021-11-04 11:20:00,50.04,50.08,49.94,49.96,456115.0,46.3894,46.4265,46.2967,46.3152,456115.0
2021-11-04 11:30:00,49.96,50.1,49.93,50.05,382530.0,46.3152,46.445,46.2874,46.3987,382530.0
2021-11-04 11:40:00,50.05,50.08,50.0,50.01,282197.0,46.3987,46.4265,46.3523,46.3616,282197.0
2021-11-04 11:50:00,50.01,50.02,49.96,49.98,262475.0,46.3616,46.3708,46.3152,46.3338,262475.0
2021-11-04 12:00:00,49.98,50.06,49.97,49.98,274589.0,46.3338,46.4079,46.3245,46.3338,274589.0
2021-11-04 12:10:00,49.98,50.05,49.96,49.98,287065.0,46.3338,46.3987,46.3152,46.3338,287065.0
2021-11-04 12:20:00,49.98,50.0,49.93,49.95,274626.0,46.3338,46.3523,46.2874,46.306,274626.0
2021-11-04 12:30:00,49.94,50.03,49.93,50.02,271790.0,46.2967,46.3801,46.2874,46.3708,271790.0
2021-11-04 12:40:00,50.02,50.05,49.99,50.03,166015.0,46.3708,46.3987,46.343,46.3801,166015.0
2021-11-04 12:50:00,50.02,50.05,49.98,50.02,143399.0,46.3708,46.3987,46.3338,46.3708,143399.0
2021-11-04 13:00:00,50.03,50.03,49.95,49.99,194256.0,46.3801,46.3801,46.306,46.343,194256.0
2021-11-04 13:10:00,50.0,50.0,49.93,49.95,204001.0,46.3523,46.3523,46.2874,46.306,204001.0
2021-11-04 13:20:00,49.95,50.01,49.93,50.01,195945.0,46.306,46.3616,46.2874,46.3616,195945.0
2021-11-04 13:30:00,50.0,50.02,49.95,49.99,203792.0,46.3523,46.3708,46.306,46.343,203792.0
2021-11-04 13:40:00,49.99,50.06,49.98,50.02,180405.0,46.343,46.4079,46.3338,46.3708,180405.0
2021-11-04 13:50:00,50.02,50.14,50.01,50.12,270712.0,46.3708,46.4821,46.3616,46.4636,270712.0
2021-11-04 14:00:00,50.12,50.13,49.99,50.08,246520.0,46.4636,46.4728,46.343,46.4265,246520.0
2021-11-04 14:10:00,50.08,50.1,50.02,50.05,336585.0,46.4265,46.445,46.3708,46.3987,336585.0
2021-11-04 14:20:00,50.05,50.15,50.04,50.15,313844.0,46.3987,46.4914,46.3894,46.4914,313844.0
2021-11-04 14:30:00,50.15,50.15,50.05,50.1,356391.0,46.4914,46.4914,46.3987,46.445,356391.0
2021-11-04 14:40:00,50.11,50.19,50.1,50.16,270556.0,46.4543,46.5284,46.445,46.5006,270556.0
2021-11-04 14:50:00,50.16,50.2,50.07,50.07,287869.0,46.5006,46.5377,46.4172,46.4172,287869.0
2021-11-04 15:00:00,50.07,50.19,50.05,50.13,579388.0,46.4172,46.5284,46.3987,46.4728,579388.0
2021-11-04 15:10:00,50.13,50.23,50.12,50.16,576863.0,46.4728,46.5655,46.4636,46.5006,576863.0
2021-11-04 15:20:00,50.16,50.2,50.11,50.13,391315.0,46.5006,46.5377,46.4543,46.4728,391315.0
2021-11-04 15:30:00,50.14,50.19,50.11,50.12,336026.0,46.4821,46.5284,46.4543,46.4636,336026.0
2021-11-04 15:40:00,50.12,50.22,50.05,50.22,540576.0,46.4636,46.5563,46.3987,46.5563,540576.0
2021-11-04 15:50:00,50.21,50.35,50.16,50.33,2084955.0,46.547,46.6768,46.5006,46.6582,2084955.0
2021-11-05 09:30:00,50.55,51.22,50.54,50.74,3407928.0,46.8622,47.4833,46.8529,47.0383,3407928.0
2021-11-05 09:40:00,50.74,51.25,50.73,51.1,1515294.0,47.0383,47.5111,47.0291,47.3721,1515294.0
2021-11-05 09:50:00,51.1,51.16,51.0,51.15,984847.0,47.3721,47.4277,47.2794,47.4184,984847.0
2021-11-05 10:00:00,51.15,51.38,51.13,51.25,1037729.0,47.4184,47.6316,47.3999,47.5111,1037729.0
2021-11-05 10:10:00,51.25,51.42,51.21,51.37,828552.0,47.5111,47.6687,47.474,47.6224,828552.0
2021-11-05 10:20:00,51.36,51.45,51.31,51.36,746858.0,47.6131,47.6965,47.5667,47.6131,746858.0
2021-11-05 10:30:00,51.36,51.39,51.24,51.3,872036.0,47.6131,47.6409,47.5018,47.5575,872036.0
2021-11-05 10:40:00,51.3,51.39,51.3,51.31,626856.0,47.5575,47.6409,47.5575,47.5667,626856.0
2021-11-05 10:50:00,51.32,51.5,51.31,51.48,577913.0,47.576,47.7429,47.5667,47.7243,577913.0
2021-11-05 11:00:00,51.48,51.58,51.43,51.48,660542.0,47.7243,47.817,47.678,47.7243,660542.0
2021-11-05 11:10:00,51.48,51.49,51.41,51.44,473605.0,47.7243,47.7336,47.6594,47.6873,473605.0
2021-11-05 11:20:00,51.43,51.49,51.41,51.44,343058.0,47.678,47.7336,47.6594,47.6873,343058.0
2021-11-05 11:30:00,51.44,51.47,51.39,51.43,369142.0,47.6873,47.7151,47.6409,47.678,369142.0
2021-11-05 11:40:00,51.43,51.5,51.41,51.49,379871.0,47.678,47.7429,47.6594,47.7336,379871.0
2021-11-05 11:50:00,51.48,51.49,51.42,51.43,425896.0,47.7243,47.7336,47.6687,47.678,425896.0
2021-11-05 12:00:00,51.43,51.46,51.36,51.37,421559.0,47.678,47.7058,47.6131,47.6224,421559.0
2021-11-05 12:10:00,51.37,51.38,51.15,51.17,580913.0,47.6224,47.6316,47.4184,47.437,580913.0
2021-11-05 12:20:00,51.16,51.18,51.06,51.09,484749.0,47.4277,47.4462,47.335,47.3628,484749.0
2021-11-05 12:30:00,51.1,51.1,51.0,51.04,461429.0,47.3721,47.3721,47.2794,47.3164,461429.0
2021-11-05 12:40:00,51.04,51.04,50.91,50.98,498519.0,47.3164,47.3164,47.1959,47.2608,498519.0
2021-11-05 12:50:00,50.98,51.07,50.92,50.95,699338.0,47.2608,47.3442,47.2052,47.233,699338.0
2021-11-05 13:00:00,50.94,51.04,50.88,50.9,306943.0,47.2237,47.3164,47.1681,47.1866,306943.0
2021-11-05 13:10:00,50.9,50.92,50.83,50.92,449253.0,47.1866,47.2052,47.1218,47.2052,449253.0
2021-11-05 13:20:00,50.91,50.92,50.66,50.66,529247.0,47.1959,47.2052,46.9642,46.9642,529247.0
2021-11-05 13:30:00,50.66,50.8,50.66,50.76,238607.0,46.9642,47.0939,46.9642,47.0569,238607.0
2021-11-05 13:40:00,50.76,50.79,50.68,50.79,333126.0,47.0569,47.0847,46.9827,47.0847,333126.0
2021-11-05 13:50:00,50.79,50.86,50.77,50.84,249487.0,47.0847,47.1496,47.0661,47.131,249487.0
2021-11-05 14:00:00,50.84,50.9,50.81,50.84,282407.0,47.131,47.1866,47.1032,47.131,282407.0
2021-11-05 14:10:00,50.84,50.89,50.83,50.85,281467.0,47.131,47.1774,47.1218,47.1403,281467.0
2021-11-05 14:20:00,50.85,50.93,50.8,50.92,261503.0,47.1403,47.2145,47.0939,47.2052,261503.0
2021-11-05 14:30:00,50.92,50.93,50.82,50.86,265538.0,47.2052,47.2145,47.1125,47.1496,265538.0
2021-11-05 14:40:00,50.87,50.89,50.82,50.85,243450.0,47.1588,47.1774,47.1125,47.1403,243450.0
2021-11-05 14:50:00,50.85,50.92,50.84,50.88,248490.0,47.1403,47.2052,47.131,47.1681,248490.0
2021-11-05 15:00:00,50.88,50.9,50.8,50.9,310047.0,47.1681,47.1866,47.0939,47.1866,310047.0
2021-11-05 15:10:00,50.9,50.93,50.85,50.91,323398.0,47.1866,47.2145,47.1403,47.1959,323398.0
2021-11-05 15:20:00,50.91,50.93,50.83,50.86,334053.0,47.1959,47.2145,47.1218,47.1496,334053.0
2021-11-05 15:30:00,50.86,50.96,50.85,50.91,413008.0,47.1496,47.2423,47.1403,47.1959,413008.0
2021-11-05 15:40:00,50.91,50.92,50.81,50.82,516754.0,47.1959,47.2052,47.1032,47.1125,516754.0
2021-11-05 15:50:00,50.81,50.99,50.8,50.92,1981132.0,47.1032,47.2701,47.0939,47.2052,1981132.0
2021-11-08 09:30:00,51.45,51.87,51.42,51.68,2079160.0,47.6965,48.0859,47.6687,47.9097,2079160.0
2021-11-08 09:40:00,51.7,51.84,51.7,51.77,843919.0,47.9283,48.0581,47.9283,47.9932,843919.0
2021-11-08 09:50:00,51.77,51.99,51.77,51.94,727347.0,47.9932,48.1971,47.9932,48.1508,727347.0
2021-11-08 10:00:00,51.93,51.94,51.58,51.6,894823.0,48.1415,48.1508,47.817,47.8356,894823.0
2021-11-08 10:10:00,51.6,51.71,51.56,51.66,588222.0,47.8356,47.9376,47.7985,47.8912,588222.0
2021-11-08 10:20:00,51.66,51.73,51.59,51.66,452536.0,47.8912,47.9561,47.8263,47.8912,452536.0
2021-11-08 10:30:00,51.66,51.67,51.57,51.62,514037.0,47.8912,47.9005,47.8078,47.8541,514037.0
2021-11-08 10:40:00,51.62,51.73,51.57,51.72,461427.0,47.8541,47.9561,47.8078,47.9468,461427.0
2021-11-08 10:50:00,51.72,51.75,51.66,51.75,359349.0,47.9468,47.9746,47.8912,47.9746,359349.0
2021-11-08 11:00:00,51.75,51.86,51.25,51.4,1442534.0,47.9746,48.0766,47.5111,47.6502,1442534.0
2021-11-08 11:10:00,51.39,51.5,51.06,51.32,1825073.0,47.6409,47.7429,47.335,47.576,1825073.0
2021-11-08 11:20:00,51.32,51.62,51.31,51.58,782854.0,47.576,47.8541,47.5667,47.817,782854.0
2021-11-08 11:30:00,51.57,51.58,51.39,51.48,675750.0,47.8078,47.817,47.6409,47.7243,675750.0
2021-11-08 11:40:00,51.48,51.48,51.3,51.35,786300.0,47.7243,47.7243,47.5575,47.6038,786300.0
2021-11-08 11:50:00,51.35,51.4,51.32,51.38,503866.0,47.6038,47.6502,47.576,47.6316,503866.0
2021-11-08 12:00:00,51.37,51.39,51.23,51.27,469480.0,47.6224,47.6409,47.4926,47.5297,469480.0
2021-11-08 12:10:00,51.28,51.31,51.17,51.2,400288.0,47.5389,47.5667,47.437,47.4648,400288.0
2021-11-08 12:20:00,51.2,51.25,51.16,51.16,329056.0,47.4648,47.5111,47.4277,47.4277,329056.0
2021-11-08 12:30:00,51.16,51.27,51.16,51.26,314165.0,47.4277,47.5297,47.4277,47.5204,314165.0
2021-11-08 12:40:00,51.26,51.32,51.24,51.25,319838.0,47.5204,47.576,47.5018,47.5111,319838.0
2021-11-08 12:50:00,51.25,51.29,51.21,51.28,319127.0,47.5111,47.5482,47.474,47.5389,319127.0
2021-11-08 13:00:00,51.28,51.35,51.26,51.33,316909.0,47.5389,47.6038,47.5204,47.5853,316909.0
2021-11-08 13:10:00,51.34,51.43,51.32,51.38,388362.0,47.5945,47.678,47.576,47.6316,388362.0
2021-11-08 13:20:00,51.38,51.44,51.36,51.41,288372.0,47.6316,47.6873,47.6131,47.6594,288372.0
2021-11-08 13:30:00,51.41,51.53,51.41,51.51,396647.0,47.6594,47.7707,47.6594,47.7521,396647.0
2021-11-08 13:40:00,51.5,51.51,51.45,51.48,234552.0,47.7429,47.7521,47.6965,47.7243,234552.0
2021-11-08 13:50:00,51.49,51.57,51.47,51.54,369081.0,47.7336,47.8078,47.7151,47.78,369081.0
2021-11-08 14:00:00,51.54,51.63,51.5,51.61,383589.0,47.78,47.8634,47.7429,47.8449,383589.0
2021-11-08 14:10:00,51.6,51.62,51.49,51.55,432074.0,47.8356,47.8541,47.7336,47.7892,432074.0
2021-11-08 14:20:00,51.55,51.55,51.49,51.5,224944.0,47.7892,47.7892,47.7336,47.7429,224944.0
2021-11-08 14:30:00,51.5,51.55,51.49,51.55,178347.0,47.7429,47.7892,47.7336,47.7892,178347.0
2021-11-08 14:40:00,51.55,51.61,51.54,51.58,195751.0,47.7892,47.8449,47.78,47.817,195751.0
2021-11-08 14:50:00,51.59,51.61,51.57,51.61,184067.0,47.8263,47.8449,47.8078,47.8449,184067.0
2021-11-08 15:00:00,51.6,51.61,51.5,51.5,227156.0,47.8356,47.8449,47.7429,47.7429,227156.0
2021-11-08 15:10:00,51.51,51.57,51.5,51.54,203359.0,47.7521,47.8078,47.7429,47.78,203359.0
2021-11-08 15:20:00,51.53,51.56,51.45,51.46,353963.0,47.7707,47.7985,47.6965,47.7058,353963.0
2021-11-08 15:30:00,51.47,51.47,51.38,51.47,550685.0,47.7151,47.7151,47.6316,47.7151,550685.0
2021-11-08 15:40:00,51.47,51.48,51.38,51.43,824879.0,47.7151,47.7243,47.6316,47.678,824879.0
2021-11-08 15:50:00,51.43,51.57,51.37,51.55,1811634.0,47.678,47.8078,47.6224,47.7892,1811634.0
2021-11-09 09:30:00,51.54,51.77,51.16,51.26,1364900.0,47.78,47.9932,47.4277,47.5204,1364900.0
2021-11-09 09:40:00,51.25,51.36,51.03,51.13,899858.0,47.5111,47.6131,47.3072,47.3999,899858.0
2021-11-09 09:50:00,51.13,51.16,50.83,50.9,970937.0,47.3999,47.4277,47.1218,47.1866,970937.0
2021-11-09 10:00:00,50.91,50.94,50.76,50.78,660111.0,47.1959,47.2237,47.0569,47.0754,660111.0
2021-11-09 10:10:00,50.77,51.09,50.77,51.01,601164.0,47.0661,47.3628,47.0661,47.2886,601164.0
2021-11-09 10:20:00,51.01,51.03,50.93,51.0,281563.0,47.2886,47.3072,47.2145,47.2794,281563.0
2021-11-09 10:30:00,51.0,51.06,50.98,51.02,312550.0,47.2794,47.335,47.2608,47.2979,312550.0
2021-11-09 10:40:00,51.02,51.08,50.97,50.98,393608.0,47.2979,47.3535,47.2515,47.2608,393608.0
2021-11-09 10:50:00,50.99,50.99,50.88,50.98,435019.0,47.2701,47.2701,47.1681,47.2608,435019.0
2021-11-09 11:00:00,50.98,51.13,50.97,51.08,343143.0,47.2608,47.3999,47.2515,47.3535,343143.0
2021-11-09 11:10:00,51.08,51.09,50.91,51.08,275759.0,47.3535,47.3628,47.1959,47.3535,275759.0
2021-11-09 11:20:00,51.08,51.16,51.07,51.11,204683.0,47.3535,47.4277,47.3442,47.3813,204683.0
2021-11-09 11:30:00,51.11,51.22,51.1,51.18,232821.0,47.3813,47.4833,47.3721,47.4462,232821.0
2021-11-09 11:40:00,51.18,51.29,51.17,51.23,200860.0,47.4462,47.5482,47.437,47.4926,200860.0
2021-11-09 11:50:00,51.24,51.24,51.15,51.18,187067.0,47.5018,47.5018,47.4184,47.4462,187067.0
2021-11-09 12:00:00,51.18,51.18,51.04,51.11,308716.0,47.4462,47.4462,47.3164,47.3813,308716.0
2021-11-09 12:10:00,51.11,51.19,51.1,51.13,188570.0,47.3813,47.4555,47.3721,47.3999,188570.0
2021-11-09 12:20:00,51.13,51.19,51.09,51.14,201994.0,47.3999,47.4555,47.3628,47.4091,201994.0
2021-11-09 12:30:00,51.13,51.17,51.1,51.15,166906.0,47.3999,47.437,47.3721,47.4184,166906.0
2021-11-09 12:40:00,51.15,51.16,51.09,51.13,226618.0,47.4184,47.4277,47.3628,47.3999,226618.0
2021-11-09 12:50:00,51.13,51.19,51.11,51.13,201360.0,47.3999,47.4555,47.3813,47.3999,201360.0
2021-11-09 13:00:00,51.14,51.19,51.13,51.17,167749.0,47.4091,47.4555,47.3999,47.437,167749.0
2021-11-09 13:10:00,51.17,51.23,51.11,51.23,193754.0,47.437,47.4926,47.3813,47.4926,193754.0
2021-11-09 13:20:00,51.22,51.23,51.08,51.09,190001.0,47.4833,47.4926,47.3535,47.3628,190001.0
2021-11-09 13:30:00,51.09,51.13,51.07,51.08,179252.0,47.3628,47.3999,47.3442,47.3535,179252.0
2021-11-09 13:40:00,51.08,51.1,51.0,51.0,343547.0,47.3535,47.3721,47.2794,47.2794,343547.0
2021-11-09 13:50:00,51.01,51.09,51.0,51.02,348779.0,47.2886,47.3628,47.2794,47.2979,348779.0
2021-11-09 14:00:00,51.02,51.09,51.0,51.06,319306.0,47.2979,47.3628,47.2794,47.335,319306.0
2021-11-09 14:10:00,51.07,51.13,51.04,51.12,190048.0,47.3442,47.3999,47.3164,47.3906,190048.0
2021-11-09 14:20:00,51.13,51.16,51.08,51.11,271600.0,47.3999,47.4277,47.3535,47.3813,271600.0
2021-11-09 14:30:00,51.11,51.12,51.05,51.1,218039.0,47.3813,47.3906,47.3257,47.3721,218039.0
2021-11-09 14:40:00,51.1,51.16,51.09,51.12,254325.0,47.3721,47.4277,47.3628,47.3906,254325.0
2021-11-09 14:50:00,51.13,51.18,51.1,51.18,263280.0,47.3999,47.4462,47.3721,47.4462,263280.0
2021-11-09 15:00:00,51.18,51.2,51.12,51.17,248721.0,47.4462,47.4648,47.3906,47.437,248721.0
2021-11-09 15:10:00,51.18,51.18,51.1,51.11,301992.0,47.4462,47.4462,47.3721,47.3813,301992.0
2021-11-09 15:20:00,51.11,51.23,51.1,51.2,334430.0,47.3813,47.4926,47.3721,47.4648,334430.0
2021-11-09 15:30:00,51.2,51.28,51.16,51.28,441574.0,47.4648,47.5389,47.4277,47.5389,441574.0
2021-11-09 15:40:00,51.28,51.3,51.21,51.23,496918.0,47.5389,47.5575,47.474,47.4926,496918.0
2021-11-09 15:50:00,51.23,51.24,51.1,51.21,2179633.0,47.4926,47.5018,47.3721,47.474,2179633.0
2021-11-10 09:30:00,50.95,51.38,50.84,51.13,1590944.0,47.233,47.6316,47.131,47.3999,1590944.0
2021-11-10 09:40:00,51.13,51.3,50.99,51.28,702098.0,47.3999,47.5575,47.2701,47.5389,702098.0
2021-11-10 09:50:00,51.28,51.39,51.22,51.32,504648.0,47.5389,47.6409,47.4833,47.576,504648.0
2021-11-10 10:00:00,51.32,51.34,51.21,51.22,535457.0,47.576,47.5945,47.474,47.4833,535457.0
2021-11-10 10:10:00,51.21,51.35,51.21,51.33,480999.0,47.474,47.6038,47.474,47.5853,480999.0
2021-11-10 10:20:00,51.34,51.35,51.21,51.24,429964.0,47.5945,47.6038,47.474,47.5018,429964.0
2021-11-10 10:30:00,51.25,51.37,51.18,51.33,375247.0,47.5111,47.6224,47.4462,47.5853,375247.0
2021-11-10 10:40:00,51.32,51.34,51.2,51.21,236494.0,47.576,47.5945,47.4648,47.474,236494.0
2021-11-10 10:50:00,51.21,51.22,51.1,51.11,213736.0,47.474,47.4833,47.3721,47.3813,213736.0
2021-11-10 11:00:00,51.11,51.16,51.05,51.09,323164.0,47.3813,47.4277,47.3257,47.3628,323164.0
2021-11-10 11:10:00,51.09,51.16,51.06,51.11,240023.0,47.3628,47.4277,47.335,47.3813,240023.0
2021-11-10 11:20:00,51.11,51.15,51.07,51.08,263425.0,47.3813,47.4184,47.3442,47.3535,263425.0
2021-11-10 11:30:00,51.08,51.11,51.05,51.1,216082.0,47.3535,47.3813,47.3257,47.3721,216082.0
2021-11-10 11:40:00,51.1,51.12,51.0,51.11,302289.0,47.3721,47.3906,47.2794,47.3813,302289.0
2021-11-10 11:50:00,51.11,51.19,51.1,51.19,210476.0,47.3813,47.4555,47.3721,47.4555,210476.0
2021-11-10 12:00:00,51.19,51.19,51.12,51.15,163551.0,47.4555,47.4555,47.3906,47.4184,163551.0
2021-11-10 12:10:00,51.15,51.17,51.08,51.14,199202.0,47.4184,47.437,47.3535,47.4091,199202.0
2021-11-10 12:20:00,51.13,51.16,51.09,51.12,208724.0,47.3999,47.4277,47.3628,47.3906,208724.0
2021-11-10 12:30:00,51.12,51.16,51.11,51.12,146167.0,47.3906,47.4277,47.3813,47.3906,146167.0
2021-11-10 12:40:00,51.12,51.12,51.03,51.1,425220.0,47.3906,47.3906,47.3072,47.3721,425220.0
2021-11-10 12:50:00,51.11,51.14,51.05,51.12,340124.0,47.3813,47.4091,47.3257,47.3906,340124.0
2021-11-10 13:00:00,51.12,51.13,50.96,51.01,468759.0,47.3906,47.3999,47.2423,47.2886,468759.0
2021-11-10 13:10:00,51.0,51.06,50.97,51.0,341371.0,47.2794,47.335,47.2515,47.2794,341371.0
2021-11-10 13:20:00,51.0,51.1,50.95,51.06,228395.0,47.2794,47.3721,47.233,47.335,228395.0
2021-11-10 13:30:00,51.06,51.07,50.98,50.98,217964.0,47.335,47.3442,47.2608,47.2608,217964.0
2021-11-10 13:40:00,50.98,51.03,50.94,50.96,290155.0,47.2608,47.3072,47.2237,47.2423,290155.0
2021-11-10 13:50:00,50.96,50.99,50.89,50.96,278420.0,47.2423,47.2701,47.1774,47.2423,278420.0
2021-11-10 14:00:00,50.96,51.03,50.92,51.02,291030.0,47.2423,47.3072,47.2052,47.2979,291030.0
2021-11-10 14:10:00,51.01,51.05,50.95,50.96,467690.0,47.2886,47.3257,47.233,47.2423,467690.0
2021-11-10 14:20:00,50.97,50.98,50.83,50.84,509375.0,47.2515,47.2608,47.1218,47.131,509375.0
2021-11-10 14:30:00,50.84,50.87,50.75,50.76,326852.0,47.131,47.1588,47.0476,47.0569,326852.0
2021-11-10 14:40:00,50.76,50.8,50.71,50.79,478910.0,47.0569,47.0939,47.0105,47.0847,478910.0
2021-11-10 14:50:00,50.78,50.83,50.73,50.78,622537.0,47.0754,47.1218,47.0291,47.0754,622537.0
2021-11-10 15:00:00,50.78,50.86,50.75,50.82,479862.0,47.0754,47.1496,47.0476,47.1125,479862.0
2021-11-10 15:10:00,50.82,50.86,50.79,50.86,307407.0,47.1125,47.1496,47.0847,47.1496,307407.0
2021-11-10 15:20:00,50.86,50.91,50.83,50.85,403333.0,47.1496,47.1959,47.1218,47.1403,403333.0
2021-11-10 15:30:00,50.85,50.89,50.77,50.8,447553.0,47.1403,47.1774,47.0661,47.0939,447553.0
2021-11-10 15:40:00,50.81,50.9,50.76,50.85,699555.0,47.1032,47.1866,47.0569,47.1403,699555.0
2021-11-10 15:50:00,50.86,51.03,50.74,50.75,2627967.0,47.1496,47.3072,47.0383,47.0476,2627967.0
2021-11-11 09:30:00,51.01,51.07,50.61,50.75,1671678.0,47.2886,47.3442,46.9178,47.0476,1671678.0
2021-11-11 09:40:00,50.74,50.75,50.56,50.73,581789.0,47.0383,47.0476,46.8715,47.0291,581789.0
2021-11-11 09:50:00,50.73,50.86,50.72,50.79,663572.0,47.0291,47.1496,47.0198,47.0847,663572.0
2021-11-11 10:00:00,50.8,50.81,50.68,50.73,485682.0,47.0939,47.1032,46.9827,47.0291,485682.0
2021-11-11 10:10:00,50.72,50.76,50.67,50.69,330553.0,47.0198,47.0569,46.9734,46.992,330553.0
2021-11-11 10:20:00,50.69,50.7,50.6,50.6,578581.0,46.992,47.0012,46.9085,46.9085,578581.0
2021-11-11 10:30:00,50.6,50.71,50.55,50.7,536080.0,46.9085,47.0105,46.8622,47.0012,536080.0
2021-11-11 10:40:00,50.7,50.72,50.64,50.65,475618.0,47.0012,47.0198,46.9456,46.9549,475618.0
2021-11-11 10:50:00,50.65,50.72,50.64,50.69,335913.0,46.9549,47.0198,46.9456,46.992,335913.0
2021-11-11 11:00:00,50.69,50.88,50.67,50.81,712658.0,46.992,47.1681,46.9734,47.1032,712658.0
2021-11-11 11:10:00,50.8,50.83,50.74,50.79,499191.0,47.0939,47.1218,47.0383,47.0847,499191.0
2021-11-11 11:20:00,50.79,50.85,50.78,50.81,261992.0,47.0847,47.1403,47.0754,47.1032,261992.0
2021-11-11 11:30:00,50.82,50.92,50.8,50.91,242633.0,47.1125,47.2052,47.0939,47.1959,242633.0
2021-11-11 11:40:00,50.91,50.92,50.7,50.73,287798.0,47.1959,47.2052,47.0012,47.0291,287798.0
2021-11-11 11:50:00,50.73,50.79,50.73,50.77,149631.0,47.0291,47.0847,47.0291,47.0661,149631.0
2021-11-11 12:00:00,50.77,50.77,50.65,50.7,640052.0,47.0661,47.0661,46.9549,47.0012,640052.0
2021-11-11 12:10:00,50.71,50.73,50.67,50.7,278372.0,47.0105,47.0291,46.9734,47.0012,278372.0
2021-11-11 12:20:00,50.7,50.77,50.67,50.76,214039.0,47.0012,47.0661,46.9734,47.0569,214039.0
2021-11-11 12:30:00,50.76,50.86,50.74,50.78,248122.0,47.0569,47.1496,47.0383,47.0754,248122.0
2021-11-11 12:40:00,50.79,50.79,50.69,50.73,574676.0,47.0847,47.0847,46.992,47.0291,574676.0
2021-11-11 12:50:00,50.74,50.74,50.67,50.71,408390.0,47.0383,47.0383,46.9734,47.0105,408390.0
2021-11-11 13:00:00,50.71,50.76,50.69,50.75,442598.0,47.0105,47.0569,46.992,47.0476,442598.0
2021-11-11 13:10:00,50.75,50.87,50.75,50.84,277498.0,47.0476,47.1588,47.0476,47.131,277498.0
2021-11-11 13:20:00,50.84,50.84,50.75,50.8,213098.0,47.131,47.131,47.0476,47.0939,213098.0
2021-11-11 13:30:00,50.8,50.87,50.8,50.87,245479.0,47.0939,47.1588,47.0939,47.1588,245479.0
2021-11-11 13:40:00,50.87,50.87,50.79,50.82,290757.0,47.1588,47.1588,47.0847,47.1125,290757.0
2021-11-11 13:50:00,50.82,50.82,50.74,50.75,211849.0,47.1125,47.1125,47.0383,47.0476,211849.0
2021-11-11 14:00:00,50.76,50.76,50.7,50.71,266979.0,47.0569,47.0569,47.0012,47.0105,266979.0
2021-11-11 14:10:00,50.71,50.72,50.68,50.7,393496.0,47.0105,47.0198,46.9827,47.0012,393496.0
2021-11-11 14:20:00,50.7,50.73,50.67,50.69,243498.0,47.0012,47.0291,46.9734,46.992,243498.0
2021-11-11 14:30:00,50.69,50.73,50.66,50.72,331303.0,46.992,47.0291,46.9642,47.0198,331303.0
2021-11-11 14:40:00,50.72,50.74,50.68,50.7,505753.0,47.0198,47.0383,46.9827,47.0012,505753.0
2021-11-11 14:50:00,50.71,50.71,50.62,50.63,531436.0,47.0105,47.0105,46.9271,46.9363,531436.0
2021-11-11 15:00:00,50.63,50.67,50.58,50.59,696901.0,46.9363,46.9734,46.89,46.8993,696901.0
2021-11-11 15:10:00,50.6,50.62,50.54,50.56,459360.0,46.9085,46.9271,46.8529,46.8715,459360.0
2021-11-11 15:20:00,50.56,50.58,50.49,50.56,600955.0,46.8715,46.89,46.8066,46.8715,600955.0
2021-11-11 15:30:00,50.55,50.65,50.49,50.65,425999.0,46.8622,46.9549,46.8066,46.9549,425999.0
2021-11-11 15:40:00,50.65,50.7,50.57,50.57,596278.0,46.9549,47.0012,46.8807,46.8807,596278.0
2021-11-11 15:50:00,50.57,50.59,50.41,50.53,2598508.0,46.8807,46.8993,46.7324,46.8436,2598508.0
2021-11-12 09:30:00,50.6,50.7,50.45,50.59,966698.0,46.9085,47.0012,46.7695,46.8993,966698.0
2021-11-12 09:40:00,50.59,50.77,50.59,50.76,378308.0,46.8993,47.0661,46.8993,47.0569,378308.0
2021-11-12 09:50:00,50.77,50.81,50.6,50.66,397647.0,47.0661,47.1032,46.9085,46.9642,397647.0
2021-11-12 10:00:00,50.65,50.69,50.6,50.62,518797.0,46.9549,46.992,46.9085,46.9271,518797.0
2021-11-12 10:10:00,50.62,50.71,50.59,50.7,333201.0,46.9271,47.0105,46.8993,47.0012,333201.0
2021-11-12 10:20:00,50.71,50.71,50.54,50.6,261746.0,47.0105,47.0105,46.8529,46.9085,261746.0
2021-11-12 10:30:00,50.6,50.64,50.56,50.62,206956.0,46.9085,46.9456,46.8715,46.9271,206956.0
2021-11-12 10:40:00,50.63,50.69,50.62,50.64,214194.0,46.9363,46.992,46.9271,46.9456,214194.0
2021-11-12 10:50:00,50.64,50.74,50.64,50.73,230833.0,46.9456,47.0383,46.9456,47.0291,230833.0
2021-11-12 11:00:00,50.73,50.82,50.73,50.8,400195.0,47.0291,47.1125,47.0291,47.0939,400195.0
2021-11-12 11:10:00,50.8,50.87,50.74,50.86,348116.0,47.0939,47.1588,47.0383,47.1496,348116.0
2021-11-12 11:20:00,50.86,50.9,50.8,50.8,447563.0,47.1496,47.1866,47.0939,47.0939,447563.0
2021-11-12 11:30:00,50.8,50.83,50.76,50.77,318271.0,47.0939,47.1218,47.0569,47.0661,318271.0
2021-11-12 11:40:00,50.77,50.8,50.72,50.73,311147.0,47.0661,47.0939,47.0198,47.0291,311147.0
2021-11-12 11:50:00,50.73,50.76,50.72,50.73,588682.0,47.0291,47.0569,47.0198,47.0291,588682.0
2021-11-12 12:00:00,50.73,50.75,50.64,50.65,347798.0,47.0291,47.0476,46.9456,46.9549,347798.0
2021-11-12 12:10:00,50.65,50.66,50.57,50.6,276039.0,46.9549,46.9642,46.8807,46.9085,276039.0
2021-11-12 12:20:00,50.6,50.61,50.57,50.6,252283.0,46.9085,46.9178,46.8807,46.9085,252283.0
2021-11-12 12:30:00,50.6,50.63,50.59,50.62,184173.0,46.9085,46.9363,46.8993,46.9271,184173.0
2021-11-12 12:40:00,50.61,50.64,50.59,50.62,171224.0,46.9178,46.9456,46.8993,46.9271,171224.0
2021-11-12 12:50:00,50.61,50.61,50.53,50.55,191855.0,46.9178,46.9178,46.8436,46.8622,191855.0
2021-11-12 13:00:00,50.55,50.57,50.48,50.5,467958.0,46.8622,46.8807,46.7973,46.8158,467958.0
2021-11-12 13:10:00,50.5,50.51,50.47,50.5,335902.0,46.8158,46.8251,46.788,46.8158,335902.0
2021-11-12 13:20:00,50.5,50.51,50.47,50.49,290807.0,46.8158,46.8251,46.788,46.8066,290807.0
2021-11-12 13:30:00,50.49,50.57,50.49,50.55,165567.0,46.8066,46.8807,46.8066,46.8622,165567.0
2021-11-12 13:40:00,50.55,50.59,50.53,50.58,163572.0,46.8622,46.8993,46.8436,46.89,163572.0
2021-11-12 13:50:00,50.57,50.6,50.56,50.58,199025.0,46.8807,46.9085,46.8715,46.89,199025.0
2021-11-12 14:00:00,50.59,50.59,50.53,50.57,118449.0,46.8993,46.8993,46.8436,46.8807,118449.0
2021-11-12 14:10:00,50.57,50.57,50.48,50.48,274159.0,46.8807,46.8807,46.7973,46.7973,274159.0
2021-11-12 14:20:00,50.49,50.49,50.45,50.47,263738.0,46.8066,46.8066,46.7695,46.788,263738.0
2021-11-12 14:30:00,50.47,50.51,50.45,50.5,275104.0,46.788,46.8251,46.7695,46.8158,275104.0
2021-11-12 14:40:00,50.5,50.5,50.48,50.5,211811.0,46.8158,46.8158,46.7973,46.8158,211811.0
2021-11-12 14:50:00,50.5,50.5,50.42,50.45,330831.0,46.8158,46.8158,46.7417,46.7695,330831.0
2021-11-12 15:00:00,50.45,50.47,50.43,50.46,283429.0,46.7695,46.788,46.7509,46.7787,283429.0
2021-11-12 15:10:00,50.46,50.46,50.42,50.44,288549.0,46.7787,46.7787,46.7417,46.7602,288549.0
2021-11-12 15:20:00,50.44,50.46,50.39,50.41,453832.0,46.7602,46.7787,46.7139,46.7324,453832.0
2021-11-12 15:30:00,50.41,50.45,50.39,50.4,611619.0,46.7324,46.7695,46.7139,46.7231,611619.0
2021-11-12 15:40:00,50.41,50.41,50.35,50.37,645307.0,46.7324,46.7324,46.6768,46.6953,645307.0
2021-11-12 15:50:00,50.37,50.37,50.18,50.33,2740822.0,46.6953,46.6953,46.5192,46.6582,2740822.0
2021-11-15 09:30:00,50.4,50.63,50.31,50.33,1592050.0,46.7231,46.9363,46.6397,46.6582,1592050.0
2021-11-15 09:40:00,50.33,50.51,50.31,50.47,539868.0,46.6582,46.8251,46.6397,46.788,539868.0
2021-11-15 09:50:00,50.47,50.47,50.26,50.28,494538.0,46.788,46.788,46.5933,46.6119,494538.0
2021-11-15 10:00:00,50.28,50.29,50.16,50.18,539615.0,46.6119,46.6212,46.5006,46.5192,539615.0
2021-11-15 10:10:00,50.18,50.21,50.12,50.16,525223.0,46.5192,46.547,46.4636,46.5006,525223.0
2021-11-15 10:20:00,50.17,50.21,50.15,50.17,404549.0,46.5099,46.547,46.4914,46.5099,404549.0
2021-11-15 10:30:00,50.16,50.2,50.14,50.18,509140.0,46.5006,46.5377,46.4821,46.5192,509140.0
2021-11-15 10:40:00,50.17,50.26,50.13,50.26,588254.0,46.5099,46.5933,46.4728,46.5933,588254.0
2021-11-15 10:50:00,50.26,50.38,50.24,50.3,352481.0,46.5933,46.7046,46.5748,46.6304,352481.0
2021-11-15 11:00:00,50.3,50.36,50.29,50.33,283079.0,46.6304,46.686,46.6212,46.6582,283079.0
2021-11-15 11:10:00,50.33,50.45,50.32,50.39,715216.0,46.6582,46.7695,46.649,46.7139,715216.0
2021-11-15 11:20:00,50.39,50.41,50.37,50.4,267807.0,46.7139,46.7324,46.6953,46.7231,267807.0
2021-11-15 11:30:00,50.39,50.52,50.34,50.47,427681.0,46.7139,46.8344,46.6675,46.788,427681.0
2021-11-15 11:40:00,50.48,50.48,50.19,50.2,548294.0,46.7973,46.7973,46.5284,46.5377,548294.0
2021-11-15 11:50:00,50.21,50.26,50.17,50.24,296589.0,46.547,46.5933,46.5099,46.5748,296589.0
2021-11-15 12:00:00,50.24,50.29,50.21,50.28,272280.0,46.5748,46.6212,46.547,46.6119,272280.0
2021-11-15 12:10:00,50.28,50.31,50.21,50.23,286288.0,46.6119,46.6397,46.547,46.5655,286288.0
2021-11-15 12:20:00,50.23,50.24,50.15,50.22,245254.0,46.5655,46.5748,46.4914,46.5563,245254.0
2021-11-15 12:30:00,50.23,50.3,50.22,50.29,158004.0,46.5655,46.6304,46.5563,46.6212,158004.0
2021-11-15 12:40:00,50.3,50.63,50.26,50.39,1733897.0,46.6304,46.9363,46.5933,46.7139,1733897.0
2021-11-15 12:50:00,50.38,50.4,50.32,50.35,390981.0,46.7046,46.7231,46.649,46.6768,390981.0
2021-11-15 13:00:00,50.34,50.41,50.31,50.39,243548.0,46.6675,46.7324,46.6397,46.7139,243548.0
2021-11-15 13:10:00,50.39,50.41,50.35,50.36,308990.0,46.7139,46.7324,46.6768,46.686,308990.0
2021-11-15 13:20:00,50.35,50.41,50.35,50.39,288535.0,46.6768,46.7324,46.6768,46.7139,288535.0
2021-11-15 13:30:00,50.39,50.41,50.35,50.41,224436.0,46.7139,46.7324,46.6768,46.7324,224436.0
2021-11-15 13:40:00,50.4,50.45,50.38,50.45,129708.0,46.7231,46.7695,46.7046,46.7695,129708.0
2021-11-15 13:50:00,50.45,50.45,50.35,50.39,175514.0,46.7695,46.7695,46.6768,46.7139,175514.0
2021-11-15 14:00:00,50.39,50.4,50.33,50.34,245786.0,46.7139,46.7231,46.6582,46.6675,245786.0
2021-11-15 14:10:00,50.34,50.36,50.32,50.34,237360.0,46.6675,46.686,46.649,46.6675,237360.0
2021-11-15 14:20:00,50.35,50.36,50.32,50.34,141607.0,46.6768,46.686,46.649,46.6675,141607.0
2021-11-15 14:30:00,50.34,50.41,50.34,50.41,173797.0,46.6675,46.7324,46.6675,46.7324,173797.0
2021-11-15 14:40:00,50.41,50.41,50.36,50.39,224364.0,46.7324,46.7324,46.686,46.7139,224364.0
2021-11-15 14:50:00,50.4,50.41,50.37,50.39,196861.0,46.7231,46.7324,46.6953,46.7139,196861.0
2021-11-15 15:00:00,50.38,50.4,50.33,50.34,267607.0,46.7046,46.7231,46.6582,46.6675,267607.0
2021-11-15 15:10:00,50.33,50.34,50.29,50.3,238617.0,46.6582,46.6675,46.6212,46.6304,238617.0
2021-11-15 15:20:00,50.3,50.42,50.29,50.4,374228.0,46.6304,46.7417,46.6212,46.7231,374228.0
2021-11-15 15:30:00,50.41,50.41,50.3,50.31,486261.0,46.7324,46.7324,46.6304,46.6397,486261.0
2021-11-15 15:40:00,50.31,50.35,50.29,50.31,490588.0,46.6397,46.6768,46.6212,46.6397,490588.0
2021-11-15 15:50:00,50.32,50.34,50.23,50.33,2367761.0,46.649,46.6675,46.5655,46.6582,2367761.0
2021-11-16 09:30:00,50.37,50.97,50.34,50.96,1283061.0,46.6953,47.2515,46.6675,47.2423,1283061.0
2021-11-16 09:40:00,50.97,51.15,50.94,50.97,1505407.0,47.2515,47.4184,47.2237,47.2515,1505407.0
2021-11-16 09:50:00,50.97,51.12,50.93,50.99,1093764.0,47.2515,47.3906,47.2145,47.2701,1093764.0
2021-11-16 10:00:00,50.98,51.02,50.84,50.87,670978.0,47.2608,47.2979,47.131,47.1588,670978.0
2021-11-16 10:10:00,50.86,50.98,50.75,50.79,684538.0,47.1496,47.2608,47.0476,47.0847,684538.0
2021-11-16 10:20:00,50.8,50.8,50.46,50.51,683603.0,47.0939,47.0939,46.7787,46.8251,683603.0
2021-11-16 10:30:00,50.51,50.59,50.46,50.46,529709.0,46.8251,46.8993,46.7787,46.7787,529709.0
2021-11-16 10:40:00,50.46,50.58,50.43,50.55,539357.0,46.7787,46.89,46.7509,46.8622,539357.0
2021-11-16 10:50:00,50.55,50.59,50.47,50.52,455646.0,46.8622,46.8993,46.788,46.8344,455646.0
2021-11-16 11:00:00,50.52,50.67,50.52,50.66,282248.0,46.8344,46.9734,46.8344,46.9642,282248.0
2021-11-16 11:10:00,50.65,50.7,50.59,50.68,425312.0,46.9549,47.0012,46.8993,46.9827,425312.0
2021-11-16 11:20:00,50.68,50.72,50.62,50.63,284568.0,46.9827,47.0198,46.9271,46.9363,284568.0
2021-11-16 11:30:00,50.62,50.78,50.59,50.76,371396.0,46.9271,47.0754,46.8993,47.0569,371396.0
2021-11-16 11:40:00,50.75,50.78,50.72,50.77,336373.0,47.0476,47.0754,47.0198,47.0661,336373.0
2021-11-16 11:50:00,50.77,50.87,50.76,50.79,550950.0,47.0661,47.1588,47.0569,47.0847,550950.0
2021-11-16 12:00:00,50.8,51.0,50.79,50.93,512678.0,47.0939,47.2794,47.0847,47.2145,512678.0
2021-11-16 12:10:00,50.93,50.96,50.86,50.87,414762.0,47.2145,47.2423,47.1496,47.1588,414762.0
2021-11-16 12:20:00,50.88,50.88,50.79,50.85,371239.0,47.1681,47.1681,47.0847,47.1403,371239.0
2021-11-16 12:30:00,50.85,50.9,50.82,50.86,236086.0,47.1403,47.1866,47.1125,47.1496,236086.0
2021-11-16 12:40:00,50.87,50.92,50.85,50.9,269280.0,47.1588,47.2052,47.1403,47.1866,269280.0
2021-11-16 12:50:00,50.9,50.9,50.82,50.85,288085.0,47.1866,47.1866,47.1125,47.1403,288085.0
2021-11-16 13:00:00,50.85,50.86,50.8,50.8,395381.0,47.1403,47.1496,47.0939,47.0939,395381.0
2021-11-16 13:10:00,50.8,50.81,50.73,50.74,218314.0,47.0939,47.1032,47.0291,47.0383,218314.0
2021-11-16 13:20:00,50.73,50.74,50.67,50.71,596100.0,47.0291,47.0383,46.9734,47.0105,596100.0
2021-11-16 13:30:00,50.71,50.79,50.69,50.78,322982.0,47.0105,47.0847,46.992,47.0754,322982.0
2021-11-16 13:40:00,50.78,50.79,50.7,50.72,250202.0,47.0754,47.0847,47.0012,47.0198,250202.0
2021-11-16 13:50:00,50.72,50.78,50.71,50.77,206260.0,47.0198,47.0754,47.0105,47.0661,206260.0
2021-11-16 14:00:00,50.78,50.82,50.75,50.79,284339.0,47.0754,47.1125,47.0476,47.0847,284339.0
2021-11-16 14:10:00,50.79,50.81,50.77,50.81,215484.0,47.0847,47.1032,47.0661,47.1032,215484.0
2021-11-16 14:20:00,50.8,50.85,50.77,50.85,511163.0,47.0939,47.1403,47.0661,47.1403,511163.0
2021-11-16 14:30:00,50.85,50.87,50.78,50.8,243251.0,47.1403,47.1588,47.0754,47.0939,243251.0
2021-11-16 14:40:00,50.79,50.81,50.76,50.8,275011.0,47.0847,47.1032,47.0569,47.0939,275011.0
2021-11-16 14:50:00,50.8,50.86,50.78,50.85,316554.0,47.0939,47.1496,47.0754,47.1403,316554.0
2021-11-16 15:00:00,50.84,50.85,50.78,50.79,304538.0,47.131,47.1403,47.0754,47.0847,304538.0
2021-11-16 15:10:00,50.79,50.81,50.76,50.8,346589.0,47.0847,47.1032,47.0569,47.0939,346589.0
2021-11-16 15:20:00,50.8,50.83,50.79,50.8,337635.0,47.0939,47.1218,47.0847,47.0939,337635.0
2021-11-16 15:30:00,50.8,50.82,50.73,50.75,549603.0,47.0939,47.1125,47.0291,47.0476,549603.0
2021-11-16 15:40:00,50.75,50.79,50.72,50.72,535021.0,47.0476,47.0847,47.0198,47.0198,535021.0
2021-11-16 15:50:00,50.73,50.74,50.56,50.61,2477368.0,47.0291,47.0383,46.8715,46.9178,2477368.0
2021-11-17 09:30:00,50.58,50.63,50.3,50.4,1174556.0,46.89,46.9363,46.6304,46.7231,1174556.0
2021-11-17 09:40:00,50.4,50.87,50.39,50.83,555494.0,46.7231,47.1588,46.7139,47.1218,555494.0
2021-11-17 09:50:00,50.83,50.94,50.74,50.81,630854.0,47.1218,47.2237,47.0383,47.1032,630854.0
2021-11-17 10:00:00,50.82,50.86,50.5,50.55,619432.0,47.1125,47.1496,46.8158,46.8622,619432.0
2021-11-17 10:10:00,50.55,50.57,50.42,50.43,416549.0,46.8622,46.8807,46.7417,46.7509,416549.0
2021-11-17 10:20:00,50.43,50.47,50.3,50.33,539068.0,46.7509,46.788,46.6304,46.6582,539068.0
2021-11-17 10:30:00,50.34,50.47,50.33,50.47,369212.0,46.6675,46.788,46.6582,46.788,369212.0
2021-11-17 10:40:00,50.46,50.5,50.37,50.41,306185.0,46.7787,46.8158,46.6953,46.7324,306185.0
2021-11-17 10:50:00,50.41,50.44,50.35,50.44,341968.0,46.7324,46.7602,46.6768,46.7602,341968.0
2021-11-17 11:00:00,50.44,50.45,50.35,50.35,231839.0,46.7602,46.7695,46.6768,46.6768,231839.0
2021-11-17 11:10:00,50.36,50.42,50.35,50.41,245283.0,46.686,46.7417,46.6768,46.7324,245283.0
2021-11-17 11:20:00,50.41,50.45,50.39,50.45,329473.0,46.7324,46.7695,46.7139,46.7695,329473.0
2021-11-17 11:30:00,50.44,50.49,50.42,50.48,238276.0,46.7602,46.8066,46.7417,46.7973,238276.0
2021-11-17 11:40:00,50.48,50.5,50.45,50.48,257673.0,46.7973,46.8158,46.7695,46.7973,257673.0
2021-11-17 11:50:00,50.48,50.49,50.44,50.48,323822.0,46.7973,46.8066,46.7602,46.7973,323822.0
2021-11-17 12:00:00,50.48,50.51,50.37,50.4,317346.0,46.7973,46.8251,46.6953,46.7231,317346.0
2021-11-17 12:10:00,50.4,50.4,50.26,50.29,331613.0,46.7231,46.7231,46.5933,46.6212,331613.0
2021-11-17 12:20:00,50.29,50.3,50.0,50.15,1412271.0,46.6212,46.6304,46.3523,46.4914,1412271.0
2021-11-17 12:30:00,50.15,50.33,50.11,50.29,409213.0,46.4914,46.6582,46.4543,46.6212,409213.0
2021-11-17 12:40:00,50.28,50.29,50.23,50.27,212673.0,46.6119,46.6212,46.5655,46.6026,212673.0
2021-11-17 12:50:00,50.28,50.29,50.18,50.19,330092.0,46.6119,46.6212,46.5192,46.5284,330092.0
2021-11-17 13:00:00,50.2,50.33,50.18,50.27,404867.0,46.5377,46.6582,46.5192,46.6026,404867.0
2021-11-17 13:10:00,50.26,50.3,50.21,50.29,150425.0,46.5933,46.6304,46.547,46.6212,150425.0
2021-11-17 13:20:00,50.28,50.32,50.26,50.31,158728.0,46.6119,46.649,46.5933,46.6397,158728.0
2021-11-17 13:30:00,50.31,50.36,50.3,50.32,212512.0,46.6397,46.686,46.6304,46.649,212512.0
2021-11-17 13:40:00,50.32,50.36,50.27,50.33,136437.0,46.649,46.686,46.6026,46.6582,136437.0
2021-11-17 13:50:00,50.33,50.35,50.28,50.28,192332.0,46.6582,46.6768,46.6119,46.6119,192332.0
2021-11-17 14:00:00,50.29,50.3,50.21,50.22,224118.0,46.6212,46.6304,46.547,46.5563,224118.0
2021-11-17 14:10:00,50.23,50.24,50.15,50.18,277440.0,46.5655,46.5748,46.4914,46.5192,277440.0
2021-11-17 14:20:00,50.18,50.18,50.12,50.13,275741.0,46.5192,46.5192,46.4636,46.4728,275741.0
2021-11-17 14:30:00,50.12,50.14,50.11,50.13,336164.0,46.4636,46.4821,46.4543,46.4728,336164.0
2021-11-17 14:40:00,50.12,50.23,50.11,50.21,342321.0,46.4636,46.5655,46.4543,46.547,342321.0
2021-11-17 14:50:00,50.21,50.26,50.18,50.25,294967.0,46.547,46.5933,46.5192,46.5841,294967.0
2021-11-17 15:00:00,50.25,50.26,50.16,50.23,372557.0,46.5841,46.5933,46.5006,46.5655,372557.0
2021-11-17 15:10:00,50.23,50.3,50.22,50.24,225225.0,46.5655,46.6304,46.5563,46.5748,225225.0
2021-11-17 15:20:00,50.25,50.32,50.24,50.3,217250.0,46.5841,46.649,46.5748,46.6304,217250.0
2021-11-17 15:30:00,50.3,50.33,50.24,50.27,349154.0,46.6304,46.6582,46.5748,46.6026,349154.0
2021-11-17 15:40:00,50.27,50.34,50.22,50.3,573976.0,46.6026,46.6675,46.5563,46.6304,573976.0
2021-11-17 15:50:00,50.3,50.42,50.2,50.23,2673155.0,46.6304,46.7417,46.5377,46.5655,2673155.0
2021-11-18 09:30:00,50.24,50.24,49.84,49.91,1928606.0,46.5748,46.5748,46.204,46.2689,1928606.0
2021-11-18 09:40:00,49.91,50.0,49.78,49.84,925573.0,46.2689,46.3523,46.1484,46.204,925573.0
2021-11-18 09:50:00,49.84,49.87,49.52,49.55,1073981.0,46.204,46.2318,45.9073,45.9351,1073981.0
2021-11-18 10:00:00,49.54,49.6,49.48,49.49,979591.0,45.9259,45.9815,45.8702,45.8795,979591.0
2021-11-18 10:10:00,49.49,49.56,49.46,49.48,937875.0,45.8795,45.9444,45.8517,45.8702,937875.0
2021-11-18 10:20:00,49.47,49.6,49.47,49.5,637296.0,45.861,45.9815,45.861,45.8888,637296.0
2021-11-18 10:30:00,49.5,49.54,49.24,49.28,1289227.0,45.8888,45.9259,45.6478,45.6848,1289227.0
2021-11-18 10:40:00,49.28,49.32,49.22,49.26,703540.0,45.6848,45.7219,45.6292,45.6663,703540.0
2021-11-18 10:50:00,49.25,49.27,49.07,49.17,1249473.0,45.657,45.6756,45.4902,45.5829,1249473.0
2021-11-18 11:00:00,49.18,49.22,48.97,49.19,1091887.0,45.5921,45.6292,45.3974,45.6014,1091887.0
2021-11-18 11:10:00,49.19,49.33,49.17,49.29,414867.0,45.6014,45.7312,45.5829,45.6941,414867.0
2021-11-18 11:20:00,49.3,49.32,49.22,49.23,353752.0,45.7034,45.7219,45.6292,45.6385,353752.0
2021-11-18 11:30:00,49.23,49.4,49.23,49.38,533852.0,45.6385,45.7961,45.6385,45.7775,533852.0
2021-11-18 11:40:00,49.38,49.4,49.31,49.33,436579.0,45.7775,45.7961,45.7126,45.7312,436579.0
2021-11-18 11:50:00,49.33,49.4,49.32,49.38,429261.0,45.7312,45.7961,45.7219,45.7775,429261.0
2021-11-18 12:00:00,49.39,49.4,49.35,49.39,298650.0,45.7868,45.7961,45.7497,45.7868,298650.0
2021-11-18 12:10:00,49.39,49.4,49.36,49.37,263368.0,45.7868,45.7961,45.759,45.7683,263368.0
2021-11-18 12:20:00,49.36,49.49,49.35,49.43,345693.0,45.759,45.8795,45.7497,45.8239,345693.0
2021-11-18 12:30:00,49.44,49.44,49.25,49.29,391896.0,45.8332,45.8332,45.657,45.6941,391896.0
2021-11-18 12:40:00,49.29,49.32,49.24,49.24,417297.0,45.6941,45.7219,45.6478,45.6478,417297.0
2021-11-18 12:50:00,49.25,49.28,49.22,49.25,394669.0,45.657,45.6848,45.6292,45.657,394669.0
2021-11-18 13:00:00,49.24,49.3,49.22,49.25,333604.0,45.6478,45.7034,45.6292,45.657,333604.0
2021-11-18 13:10:00,49.26,49.27,49.16,49.2,407423.0,45.6663,45.6756,45.5736,45.6107,407423.0
2021-11-18 13:20:00,49.2,49.3,49.16,49.3,307295.0,45.6107,45.7034,45.5736,45.7034,307295.0
2021-11-18 13:30:00,49.3,49.36,49.28,49.32,266712.0,45.7034,45.759,45.6848,45.7219,266712.0
2021-11-18 13:40:00,49.32,49.35,49.3,49.34,253988.0,45.7219,45.7497,45.7034,45.7405,253988.0
2021-11-18 13:50:00,49.33,49.4,49.32,49.4,228879.0,45.7312,45.7961,45.7219,45.7961,228879.0
2021-11-18 14:00:00,49.4,49.42,49.33,49.41,238844.0,45.7961,45.8146,45.7312,45.8054,238844.0
2021-11-18 14:10:00,49.41,49.47,49.38,49.44,323344.0,45.8054,45.861,45.7775,45.8332,323344.0
2021-11-18 14:20:00,49.44,49.44,49.31,49.34,411542.0,45.8332,45.8332,45.7126,45.7405,411542.0
2021-11-18 14:30:00,49.35,49.44,49.3,49.42,235703.0,45.7497,45.8332,45.7034,45.8146,235703.0
2021-11-18 14:40:00,49.42,49.5,49.41,49.5,235765.0,45.8146,45.8888,45.8054,45.8888,235765.0
2021-11-18 14:50:00,49.5,49.52,49.43,49.43,261178.0,45.8888,45.9073,45.8239,45.8239,261178.0
2021-11-18 15:00:00,49.43,49.58,49.4,49.58,361548.0,45.8239,45.9629,45.7961,45.9629,361548.0
2021-11-18 15:10:00,49.58,49.58,49.48,49.5,335166.0,45.9629,45.9629,45.8702,45.8888,335166.0
2021-11-18 15:20:00,49.51,49.55,49.5,49.55,298453.0,45.8981,45.9351,45.8888,45.9351,298453.0
2021-11-18 15:30:00,49.54,49.59,49.52,49.55,536133.0,45.9259,45.9722,45.9073,45.9351,536133.0
2021-11-18 15:40:00,49.55,49.62,49.53,49.58,678473.0,45.9351,46.0,45.9166,45.9629,678473.0
2021-11-18 15:50:00,49.59,49.69,49.55,49.68,2882951.0,45.9722,46.0649,45.9351,46.0557,2882951.0
2021-11-19 09:30:00,49.65,49.73,49.32,49.45,1760069.0,46.0278,46.102,45.7219,45.8424,1760069.0
2021-11-19 09:40:00,49.45,49.64,49.3,49.62,509117.0,45.8424,46.0186,45.7034,46.0,509117.0
2021-11-19 09:50:00,49.63,49.64,49.43,49.47,573180.0,46.0093,46.0186,45.8239,45.861,573180.0
2021-11-19 10:00:00,49.47,49.51,49.3,49.33,572771.0,45.861,45.8981,45.7034,45.7312,572771.0
2021-11-19 10:10:00,49.34,49.49,49.32,49.48,353720.0,45.7405,45.8795,45.7219,45.8702,353720.0
2021-11-19 10:20:00,49.48,49.5,49.37,49.38,399507.0,45.8702,45.8888,45.7683,45.7775,399507.0
2021-11-19 10:30:00,49.38,49.49,49.37,49.47,354941.0,45.7775,45.8795,45.7683,45.861,354941.0
2021-11-19 10:40:00,49.48,49.48,49.33,49.36,380027.0,45.8702,45.8702,45.7312,45.759,380027.0
2021-11-19 10:50:00,49.37,49.41,49.33,49.33,439960.0,45.7683,45.8054,45.7312,45.7312,439960.0
2021-11-19 11:00:00,49.34,49.41,49.33,49.34,393747.0,45.7405,45.8054,45.7312,45.7405,393747.0
2021-11-19 11:10:00,49.34,49.37,49.31,49.33,328517.0,45.7405,45.7683,45.7126,45.7312,328517.0
2021-11-19 11:20:00,49.34,49.34,49.25,49.33,479488.0,45.7405,45.7405,45.657,45.7312,479488.0
2021-11-19 11:30:00,49.33,49.37,49.29,49.32,290536.0,45.7312,45.7683,45.6941,45.7219,290536.0
2021-11-19 11:40:00,49.31,49.34,49.26,49.27,280376.0,45.7126,45.7405,45.6663,45.6756,280376.0
2021-11-19 11:50:00,49.27,49.3,49.24,49.29,332861.0,45.6756,45.7034,45.6478,45.6941,332861.0
2021-11-19 12:00:00,49.29,49.39,49.28,49.38,276655.0,45.6941,45.7868,45.6848,45.7775,276655.0
2021-11-19 12:10:00,49.38,49.45,49.35,49.36,326155.0,45.7775,45.8424,45.7497,45.759,326155.0
2021-11-19 12:20:00,49.35,49.37,49.32,49.34,295968.0,45.7497,45.7683,45.7219,45.7405,295968.0
2021-11-19 12:30:00,49.34,49.47,49.34,49.43,366164.0,45.7405,45.861,45.7405,45.8239,366164.0
2021-11-19 12:40:00,49.42,49.43,49.35,49.36,351023.0,45.8146,45.8239,45.7497,45.759,351023.0
2021-11-19 12:50:00,49.36,49.5,49.34,49.48,399496.0,45.759,45.8888,45.7405,45.8702,399496.0
2021-11-19 13:00:00,49.47,49.55,49.44,49.54,256387.0,45.861,45.9351,45.8332,45.9259,256387.0
2021-11-19 13:10:00,49.54,49.58,49.5,49.55,363753.0,45.9259,45.9629,45.8888,45.9351,363753.0
2021-11-19 13:20:00,49.55,49.6,49.51,49.52,368047.0,45.9351,45.9815,45.8981,45.9073,368047.0
2021-11-19 13:30:00,49.52,49.58,49.47,49.5,317350.0,45.9073,45.9629,45.861,45.8888,317350.0
2021-11-19 13:40:00,49.51,49.52,49.44,49.47,332108.0,45.8981,45.9073,45.8332,45.861,332108.0
2021-11-19 13:50:00,49.47,49.53,49.46,49.46,375662.0,45.861,45.9166,45.8517,45.8517,375662.0
2021-11-19 14:00:00,49.47,49.47,49.35,49.41,710910.0,45.861,45.861,45.7497,45.8054,710910.0
2021-11-19 14:10:00,49.41,49.53,49.4,49.52,403074.0,45.8054,45.9166,45.7961,45.9073,403074.0
2021-11-19 14:20:00,49.52,49.56,49.5,49.53,369582.0,45.9073,45.9444,45.8888,45.9166,369582.0
2021-11-19 14:30:00,49.53,49.58,49.43,49.46,365484.0,45.9166,45.9629,45.8239,45.8517,365484.0
2021-11-19 14:40:00,49.46,49.5,49.41,49.43,365949.0,45.8517,45.8888,45.8054,45.8239,365949.0
2021-11-19 14:50:00,49.42,49.46,49.41,49.46,343768.0,45.8146,45.8517,45.8054,45.8517,343768.0
2021-11-19 15:00:00,49.45,49.48,49.42,49.47,407588.0,45.8424,45.8702,45.8146,45.861,407588.0
2021-11-19 15:10:00,49.47,49.47,49.38,49.41,349412.0,45.861,45.861,45.7775,45.8054,349412.0
2021-11-19 15:20:00,49.41,49.45,49.36,49.43,377135.0,45.8054,45.8424,45.759,45.8239,377135.0
2021-11-19 15:30:00,49.43,49.49,49.4,49.48,458938.0,45.8239,45.8795,45.7961,45.8702,458938.0
2021-11-19 15:40:00,49.48,49.54,49.45,49.54,781060.0,45.8702,45.9259,45.8424,45.9259,781060.0
2021-11-19 15:50:00,49.54,49.56,49.47,49.53,2351866.0,45.9259,45.9444,45.861,45.9166,2351866.0
2021-11-22 09:30:00,49.55,49.7,49.41,49.66,1264399.0,45.9351,46.0742,45.8054,46.0371,1264399.0
2021-11-22 09:40:00,49.66,50.0,49.61,50.0,1007439.0,46.0371,46.3523,45.9908,46.3523,1007439.0
2021-11-22 09:50:00,50.0,50.24,49.92,50.23,841462.0,46.3523,46.5748,46.2781,46.5655,841462.0
2021-11-22 10:00:00,50.23,50.38,50.23,50.35,710659.0,46.5655,46.7046,46.5655,46.6768,710659.0
2021-11-22 10:10:00,50.35,50.46,50.2,50.35,1022885.0,46.6768,46.7787,46.5377,46.6768,1022885.0
2021-11-22 10:20:00,50.36,50.39,50.19,50.34,740306.0,46.686,46.7139,46.5284,46.6675,740306.0
2021-11-22 10:30:00,50.34,50.34,50.21,50.26,1075110.0,46.6675,46.6675,46.547,46.5933,1075110.0
2021-11-22 10:40:00,50.26,50.44,50.21,50.35,912786.0,46.5933,46.7602,46.547,46.6768,912786.0
2021-11-22 10:50:00,50.36,50.46,50.31,50.41,593553.0,46.686,46.7787,46.6397,46.7324,593553.0
2021-11-22 11:00:00,50.42,50.53,50.39,50.51,501469.0,46.7417,46.8436,46.7139,46.8251,501469.0
2021-11-22 11:10:00,50.52,50.64,50.5,50.61,660092.0,46.8344,46.9456,46.8158,46.9178,660092.0
2021-11-22 11:20:00,50.62,50.85,50.61,50.82,995834.0,46.9271,47.1403,46.9178,47.1125,995834.0
2021-11-22 11:30:00,50.82,50.84,50.67,50.73,991488.0,47.1125,47.131,46.9734,47.0291,991488.0
2021-11-22 11:40:00,50.73,50.73,50.53,50.57,1064929.0,47.0291,47.0291,46.8436,46.8807,1064929.0
2021-11-22 11:50:00,50.57,50.6,50.39,50.52,658516.0,46.8807,46.9085,46.7139,46.8344,658516.0
2021-11-22 12:00:00,50.52,50.56,50.41,50.46,501262.0,46.8344,46.8715,46.7324,46.7787,501262.0
2021-11-22 12:10:00,50.45,50.52,50.3,50.31,543179.0,46.7695,46.8344,46.6304,46.6397,543179.0
2021-11-22 12:20:00,50.31,50.32,50.16,50.28,406402.0,46.6397,46.649,46.5006,46.6119,406402.0
2021-11-22 12:30:00,50.27,50.35,50.24,50.25,636248.0,46.6026,46.6768,46.5748,46.5841,636248.0
2021-11-22 12:40:00,50.25,50.26,50.16,50.18,366633.0,46.5841,46.5933,46.5006,46.5192,366633.0
2021-11-22 12:50:00,50.18,50.19,50.1,50.18,412950.0,46.5192,46.5284,46.445,46.5192,412950.0
2021-11-22 13:00:00,50.17,50.18,50.1,50.13,334642.0,46.5099,46.5192,46.445,46.4728,334642.0
2021-11-22 13:10:00,50.13,50.22,50.12,50.2,484717.0,46.4728,46.5563,46.4636,46.5377,484717.0
2021-11-22 13:20:00,50.19,50.21,50.13,50.14,169129.0,46.5284,46.547,46.4728,46.4821,169129.0
2021-11-22 13:30:00,50.14,50.19,50.11,50.17,298047.0,46.4821,46.5284,46.4543,46.5099,298047.0
2021-11-22 13:40:00,50.16,50.19,50.13,50.15,249411.0,46.5006,46.5284,46.4728,46.4914,249411.0
2021-11-22 13:50:00,50.14,50.25,50.14,50.2,195559.0,46.4821,46.5841,46.4821,46.5377,195559.0
2021-11-22 14:00:00,50.2,50.3,50.17,50.23,285594.0,46.5377,46.6304,46.5099,46.5655,285594.0
2021-11-22 14:10:00,50.23,50.23,50.19,50.2,195079.0,46.5655,46.5655,46.5284,46.5377,195079.0
2021-11-22 14:20:00,50.21,50.26,50.14,50.19,236914.0,46.547,46.5933,46.4821,46.5284,236914.0
2021-11-22 14:30:00,50.19,50.22,50.16,50.19,182765.0,46.5284,46.5563,46.5006,46.5284,182765.0
2021-11-22 14:40:00,50.19,50.26,50.18,50.24,239142.0,46.5284,46.5933,46.5192,46.5748,239142.0
2021-11-22 14:50:00,50.23,50.29,50.23,50.26,198683.0,46.5655,46.6212,46.5655,46.5933,198683.0
2021-11-22 15:00:00,50.27,50.35,50.23,50.3,309474.0,46.6026,46.6768,46.5655,46.6304,309474.0
2021-11-22 15:10:00,50.3,50.33,50.28,50.3,305762.0,46.6304,46.6582,46.6119,46.6304,305762.0
2021-11-22 15:20:00,50.3,50.31,50.2,50.21,391480.0,46.6304,46.6397,46.5377,46.547,391480.0
2021-11-22 15:30:00,50.2,50.35,50.19,50.34,515895.0,46.5377,46.6768,46.5284,46.6675,515895.0
2021-11-22 15:40:00,50.34,50.35,50.17,50.19,558981.0,46.6675,46.6768,46.5099,46.5284,558981.0
2021-11-22 15:50:00,50.19,50.2,49.75,49.81,2984161.0,46.5284,46.5377,46.1205,46.1762,2984161.0
2021-11-23 09:30:00,50.15,50.45,49.58,49.62,1985472.0,46.4914,46.7695,45.9629,46.0,1985472.0
2021-11-23 09:40:00,49.62,49.71,49.51,49.57,1082548.0,46.0,46.0835,45.8981,45.9537,1082548.0
2021-11-23 09:50:00,49.57,49.68,49.51,49.51,663535.0,45.9537,46.0557,45.8981,45.8981,663535.0
2021-11-23 10:00:00,49.52,49.55,49.38,49.49,1042617.0,45.9073,45.9351,45.7775,45.8795,1042617.0
2021-11-23 10:10:00,49.49,49.74,49.48,49.71,721031.0,45.8795,46.1113,45.8702,46.0835,721031.0
2021-11-23 10:20:00,49.72,49.74,49.57,49.59,609874.0,46.0927,46.1113,45.9537,45.9722,609874.0
2021-11-23 10:30:00,49.59,49.72,49.53,49.53,578966.0,45.9722,46.0927,45.9166,45.9166,578966.0
2021-11-23 10:40:00,49.53,49.6,49.5,49.58,516254.0,45.9166,45.9815,45.8888,45.9629,516254.0
2021-11-23 10:50:00,49.59,49.61,49.38,49.4,746280.0,45.9722,45.9908,45.7775,45.7961,746280.0
2021-11-23 11:00:00,49.41,49.54,49.39,49.41,683730.0,45.8054,45.9259,45.7868,45.8054,683730.0
2021-11-23 11:10:00,49.41,49.58,49.41,49.44,500280.0,45.8054,45.9629,45.8054,45.8332,500280.0
2021-11-23 11:20:00,49.44,49.6,49.44,49.58,566435.0,45.8332,45.9815,45.8332,45.9629,566435.0
2021-11-23 11:30:00,49.58,49.61,49.39,49.5,662360.0,45.9629,45.9908,45.7868,45.8888,662360.0
2021-11-23 11:40:00,49.5,49.54,49.38,49.52,467372.0,45.8888,45.9259,45.7775,45.9073,467372.0
2021-11-23 11:50:00,49.52,49.55,49.27,49.29,549903.0,45.9073,45.9351,45.6756,45.6941,549903.0
2021-11-23 12:00:00,49.28,49.3,49.13,49.19,571002.0,45.6848,45.7034,45.5458,45.6014,571002.0
2021-11-23 12:10:00,49.19,49.29,49.16,49.29,415030.0,45.6014,45.6941,45.5736,45.6941,415030.0
2021-11-23 12:20:00,49.28,49.35,49.27,49.29,272975.0,45.6848,45.7497,45.6756,45.6941,272975.0
2021-11-23 12:30:00,49.29,49.36,49.26,49.26,339887.0,45.6941,45.759,45.6663,45.6663,339887.0
2021-11-23 12:40:00,49.27,49.3,49.2,49.29,325481.0,45.6756,45.7034,45.6107,45.6941,325481.0
2021-11-23 12:50:00,49.28,49.32,49.23,49.3,324704.0,45.6848,45.7219,45.6385,45.7034,324704.0
2021-11-23 13:00:00,49.3,49.35,49.26,49.33,295584.0,45.7034,45.7497,45.6663,45.7312,295584.0
2021-11-23 13:10:00,49.33,49.36,49.17,49.17,423871.0,45.7312,45.759,45.5829,45.5829,423871.0
2021-11-23 13:20:00,49.18,49.25,49.13,49.13,484349.0,45.5921,45.657,45.5458,45.5458,484349.0
2021-11-23 13:30:00,49.14,49.18,49.07,49.14,571686.0,45.555,45.5921,45.4902,45.555,571686.0
2021-11-23 13:40:00,49.15,49.23,49.12,49.17,420935.0,45.5643,45.6385,45.5365,45.5829,420935.0
2021-11-23 13:50:00,49.17,49.26,49.17,49.21,548479.0,45.5829,45.6663,45.5829,45.6199,548479.0
2021-11-23 14:00:00,49.21,49.25,49.05,49.07,946874.0,45.6199,45.657,45.4716,45.4902,946874.0
2021-11-23 14:10:00,49.07,49.14,48.92,48.93,1141673.0,45.4902,45.555,45.3511,45.3604,1141673.0
2021-11-23 14:20:00,48.94,49.09,48.93,49.02,725755.0,45.3696,45.5087,45.3604,45.4438,725755.0
2021-11-23 14:30:00,49.02,49.08,48.95,49.04,436112.0,45.4438,45.4994,45.3789,45.4623,436112.0
2021-11-23 14:40:00,49.04,49.18,49.02,49.18,482713.0,45.4623,45.5921,45.4438,45.5921,482713.0
2021-11-23 14:50:00,49.18,49.19,49.05,49.11,581551.0,45.5921,45.6014,45.4716,45.5272,581551.0
2021-11-23 15:00:00,49.11,49.19,49.08,49.16,488292.0,45.5272,45.6014,45.4994,45.5736,488292.0
2021-11-23 15:10:00,49.16,49.25,49.09,49.2,699236.0,45.5736,45.657,45.5087,45.6107,699236.0
2021-11-23 15:20:00,49.2,49.23,49.09,49.09,558052.0,45.6107,45.6385,45.5087,45.5087,558052.0
2021-11-23 15:30:00,49.09,49.15,49.02,49.05,943471.0,45.5087,45.5643,45.4438,45.4716,943471.0
2021-11-23 15:40:00,49.06,49.11,49.0,49.06,1102312.0,45.4809,45.5272,45.4253,45.4809,1102312.0
2021-11-23 15:50:00,49.07,49.19,48.64,49.11,4880605.0,45.4902,45.6014,45.0915,45.5272,4880605.0
2021-11-24 09:30:00,48.85,49.07,48.63,48.9,1897375.0,45.2862,45.4902,45.0823,45.3326,1897375.0
2021-11-24 09:40:00,48.9,49.01,48.86,48.98,918433.0,45.3326,45.4345,45.2955,45.4067,918433.0
2021-11-24 09:50:00,48.98,49.25,48.96,48.97,1298623.0,45.4067,45.657,45.3882,45.3974,1298623.0
2021-11-24 10:00:00,48.97,49.46,48.96,49.43,958845.0,45.3974,45.8517,45.3882,45.8239,958845.0
2021-11-24 10:10:00,49.43,49.6,49.41,49.55,828566.0,45.8239,45.9815,45.8054,45.9351,828566.0
2021-11-24 10:20:00,49.55,49.58,49.41,49.44,610625.0,45.9351,45.9629,45.8054,45.8332,610625.0
2021-11-24 10:30:00,49.44,49.49,49.39,49.44,391783.0,45.8332,45.8795,45.7868,45.8332,391783.0
2021-11-24 10:40:00,49.44,49.46,49.23,49.33,471236.0,45.8332,45.8517,45.6385,45.7312,471236.0
2021-11-24 10:50:00,49.34,49.43,49.33,49.36,284570.0,45.7405,45.8239,45.7312,45.759,284570.0
2021-11-24 11:00:00,49.36,49.49,49.32,49.46,347498.0,45.759,45.8795,45.7219,45.8517,347498.0
2021-11-24 11:10:00,49.46,49.5,49.4,49.47,252493.0,45.8517,45.8888,45.7961,45.861,252493.0
2021-11-24 11:20:00,49.47,49.52,49.46,49.49,356348.0,45.861,45.9073,45.8517,45.8795,356348.0
2021-11-24 11:30:00,49.5,49.51,49.4,49.44,328288.0,45.8888,45.8981,45.7961,45.8332,328288.0
2021-11-24 11:40:00,49.44,49.51,49.4,49.48,345520.0,45.8332,45.8981,45.7961,45.8702,345520.0
2021-11-24 11:50:00,49.48,49.51,49.41,49.47,342614.0,45.8702,45.8981,45.8054,45.861,342614.0
2021-11-24 12:00:00,49.46,49.47,49.31,49.34,421884.0,45.8517,45.861,45.7126,45.7405,421884.0
2021-11-24 12:10:00,49.35,49.44,49.34,49.39,349164.0,45.7497,45.8332,45.7405,45.7868,349164.0
2021-11-24 12:20:00,49.39,49.47,49.37,49.46,317275.0,45.7868,45.861,45.7683,45.8517,317275.0
2021-11-24 12:30:00,49.46,49.48,49.39,49.41,216708.0,45.8517,45.8702,45.7868,45.8054,216708.0
2021-11-24 12:40:00,49.41,49.43,49.37,49.42,191732.0,45.8054,45.8239,45.7683,45.8146,191732.0
2021-11-24 12:50:00,49.41,49.44,49.37,49.39,155341.0,45.8054,45.8332,45.7683,45.7868,155341.0
2021-11-24 13:00:00,49.38,49.44,49.36,49.43,220477.0,45.7775,45.8332,45.759,45.8239,220477.0
2021-11-24 13:10:00,49.43,49.5,49.42,49.43,208961.0,45.8239,45.8888,45.8146,45.8239,208961.0
2021-11-24 13:20:00,49.43,49.51,49.41,49.47,370418.0,45.8239,45.8981,45.8054,45.861,370418.0
2021-11-24 13:30:00,49.47,49.49,49.43,49.45,178977.0,45.861,45.8795,45.8239,45.8424,178977.0
2021-11-24 13:40:00,49.44,49.45,49.39,49.42,192170.0,45.8332,45.8424,45.7868,45.8146,192170.0
2021-11-24 13:50:00,49.41,49.44,49.35,49.36,162685.0,45.8054,45.8332,45.7497,45.759,162685.0
2021-11-24 14:00:00,49.36,49.42,49.3,49.37,431026.0,45.759,45.8146,45.7034,45.7683,431026.0
2021-11-24 14:10:00,49.38,49.45,49.32,49.42,192682.0,45.7775,45.8424,45.7219,45.8146,192682.0
2021-11-24 14:20:00,49.42,49.42,49.22,49.23,208494.0,45.8146,45.8146,45.6292,45.6385,208494.0
2021-11-24 14:30:00,49.24,49.34,49.24,49.32,218934.0,45.6478,45.7405,45.6478,45.7219,218934.0
2021-11-24 14:40:00,49.32,49.43,49.31,49.37,199930.0,45.7219,45.8239,45.7126,45.7683,199930.0
2021-11-24 14:50:00,49.37,49.42,49.37,49.41,193362.0,45.7683,45.8146,45.7683,45.8054,193362.0
2021-11-24 15:00:00,49.4,49.48,49.38,49.47,220326.0,45.7961,45.8702,45.7775,45.861,220326.0
2021-11-24 15:10:00,49.48,49.6,49.47,49.58,422767.0,45.8702,45.9815,45.861,45.9629,422767.0
2021-11-24 15:20:00,49.58,49.62,49.56,49.56,361375.0,45.9629,46.0,45.9444,45.9444,361375.0
2021-11-24 15:30:00,49.57,49.68,49.52,49.68,610122.0,45.9537,46.0557,45.9073,46.0557,610122.0
2021-11-24 15:40:00,49.68,49.68,49.58,49.63,611183.0,46.0557,46.0557,45.9629,46.0093,611183.0
2021-11-24 15:50:00,49.63,49.78,49.56,49.77,1891325.0,46.0093,46.1484,45.9444,46.1391,1891325.0
2021-11-26 09:30:00,48.89,49.18,48.78,49.04,1529147.0,45.3233,45.5921,45.2213,45.4623,1529147.0
2021-11-26 09:40:00,49.04,49.08,48.71,48.72,977989.0,45.4623,45.4994,45.1564,45.1657,977989.0
2021-11-26 09:50:00,48.72,48.85,48.69,48.75,628737.0,45.1657,45.2862,45.1379,45.1935,628737.0
2021-11-26 10:00:00,48.75,48.82,48.65,48.72,674472.0,45.1935,45.2584,45.1008,45.1657,674472.0
2021-11-26 10:10:00,48.72,48.72,48.58,48.66,727528.0,45.1657,45.1657,45.0359,45.1101,727528.0
2021-11-26 10:20:00,48.66,48.74,48.61,48.71,614196.0,45.1101,45.1842,45.0637,45.1564,614196.0
2021-11-26 10:30:00,48.7,49.0,48.65,48.91,837890.0,45.1471,45.4253,45.1008,45.3418,837890.0
2021-11-26 10:40:00,48.91,48.94,48.65,48.71,541460.0,45.3418,45.3696,45.1008,45.1564,541460.0
2021-11-26 10:50:00,48.71,48.75,48.63,48.75,510389.0,45.1564,45.1935,45.0823,45.1935,510389.0
2021-11-26 11:00:00,48.74,48.75,48.53,48.55,791426.0,45.1842,45.1935,44.9895,45.0081,791426.0
2021-11-26 11:10:00,48.55,48.57,48.25,48.27,1100030.0,45.0081,45.0266,44.73,44.7485,1100030.0
2021-11-26 11:20:00,48.27,48.41,48.11,48.37,1029633.0,44.7485,44.8783,44.6002,44.8412,1029633.0
2021-11-26 11:30:00,48.36,48.49,48.32,48.45,611351.0,44.832,44.9525,44.7949,44.9154,611351.0
2021-11-26 11:40:00,48.45,48.54,48.4,48.47,572369.0,44.9154,44.9988,44.869,44.9339,572369.0
2021-11-26 11:50:00,48.47,48.53,48.42,48.49,461990.0,44.9339,44.9895,44.8876,44.9525,461990.0
2021-11-26 12:00:00,48.48,48.69,48.47,48.68,462010.0,44.9432,45.1379,44.9339,45.1286,462010.0
2021-11-26 12:10:00,48.68,48.77,48.62,48.63,573568.0,45.1286,45.212,45.073,45.0823,573568.0
2021-11-26 12:20:00,48.63,48.74,48.6,48.74,420805.0,45.0823,45.1842,45.0544,45.1842,420805.0
2021-11-26 12:30:00,48.74,48.86,48.73,48.84,679120.0,45.1842,45.2955,45.175,45.2769,679120.0
2021-11-26 12:40:00,48.85,48.86,48.72,48.77,1055559.0,45.2862,45.2955,45.1657,45.212,1055559.0
2021-11-26 12:50:00,48.76,48.97,48.68,48.82,3399347.0,45.2028,45.3974,45.1286,45.2584,3399347.0
2021-11-29 09:30:00,49.3,49.56,48.96,48.97,2182072.0,45.7034,45.9444,45.3882,45.3974,2182072.0
2021-11-29 09:40:00,48.97,49.1,48.88,49.01,816655.0,45.3974,45.518,45.314,45.4345,816655.0
2021-11-29 09:50:00,49.0,49.11,48.94,49.01,817716.0,45.4253,45.5272,45.3696,45.4345,817716.0
2021-11-29 10:00:00,49.02,49.04,48.76,48.9,671796.0,45.4438,45.4623,45.2028,45.3326,671796.0
2021-11-29 10:10:00,48.9,49.02,48.88,48.9,676718.0,45.3326,45.4438,45.314,45.3326,676718.0
2021-11-29 10:20:00,48.91,48.91,48.8,48.86,609737.0,45.3418,45.3418,45.2399,45.2955,609737.0
2021-11-29 10:30:00,48.86,48.91,48.74,48.8,603783.0,45.2955,45.3418,45.1842,45.2399,603783.0
2021-11-29 10:40:00,48.79,48.82,48.72,48.76,958557.0,45.2306,45.2584,45.1657,45.2028,958557.0
2021-11-29 10:50:00,48.76,48.94,48.74,48.93,439518.0,45.2028,45.3696,45.1842,45.3604,439518.0
2021-11-29 11:00:00,48.94,49.12,48.91,49.09,432720.0,45.3696,45.5365,45.3418,45.5087,432720.0
2021-11-29 11:10:00,49.09,49.15,49.07,49.08,390056.0,45.5087,45.5643,45.4902,45.4994,390056.0
2021-11-29 11:20:00,49.09,49.19,49.08,49.08,469509.0,45.5087,45.6014,45.4994,45.4994,469509.0
2021-11-29 11:30:00,49.08,49.22,49.07,49.22,410078.0,45.4994,45.6292,45.4902,45.6292,410078.0
2021-11-29 11:40:00,49.22,49.37,49.21,49.34,442966.0,45.6292,45.7683,45.6199,45.7405,442966.0
2021-11-29 11:50:00,49.34,49.4,49.32,49.4,280771.0,45.7405,45.7961,45.7219,45.7961,280771.0
2021-11-29 12:00:00,49.4,49.56,49.38,49.53,477406.0,45.7961,45.9444,45.7775,45.9166,477406.0
2021-11-29 12:10:00,49.53,49.65,49.52,49.65,395579.0,45.9166,46.0278,45.9073,46.0278,395579.0
2021-11-29 12:20:00,49.65,49.85,49.64,49.82,531930.0,46.0278,46.2133,46.0186,46.1854,531930.0
2021-11-29 12:30:00,49.82,49.94,49.81,49.85,592866.0,46.1854,46.2967,46.1762,46.2133,592866.0
2021-11-29 12:40:00,49.85,49.89,49.79,49.8,411625.0,46.2133,46.2503,46.1576,46.1669,411625.0
2021-11-29 12:50:00,49.8,49.8,49.72,49.78,353296.0,46.1669,46.1669,46.0927,46.1484,353296.0
2021-11-29 13:00:00,49.78,49.85,49.77,49.84,351899.0,46.1484,46.2133,46.1391,46.204,351899.0
2021-11-29 13:10:00,49.85,49.93,49.83,49.84,355007.0,46.2133,46.2874,46.1947,46.204,355007.0
2021-11-29 13:20:00,49.84,49.86,49.81,49.86,293725.0,46.204,46.2225,46.1762,46.2225,293725.0
2021-11-29 13:30:00,49.86,49.95,49.85,49.88,360212.0,46.2225,46.306,46.2133,46.2411,360212.0
2021-11-29 13:40:00,49.88,50.01,49.86,49.89,602992.0,46.2411,46.3616,46.2225,46.2503,602992.0
2021-11-29 13:50:00,49.88,49.95,49.86,49.95,179988.0,46.2411,46.306,46.2225,46.306,179988.0
2021-11-29 14:00:00,49.95,49.95,49.89,49.94,266947.0,46.306,46.306,46.2503,46.2967,266947.0
2021-11-29 14:10:00,49.94,49.99,49.92,49.94,216569.0,46.2967,46.343,46.2781,46.2967,216569.0
2021-11-29 14:20:00,49.94,49.98,49.92,49.93,248389.0,46.2967,46.3338,46.2781,46.2874,248389.0
2021-11-29 14:30:00,49.93,49.95,49.81,49.82,401331.0,46.2874,46.306,46.1762,46.1854,401331.0
2021-11-29 14:40:00,49.82,49.87,49.8,49.8,325267.0,46.1854,46.2318,46.1669,46.1669,325267.0
2021-11-29 14:50:00,49.8,49.92,49.77,49.92,353555.0,46.1669,46.2781,46.1391,46.2781,353555.0
2021-11-29 15:00:00,49.91,49.96,49.84,49.96,331827.0,46.2689,46.3152,46.204,46.3152,331827.0
2021-11-29 15:10:00,49.95,50.06,49.94,50.05,869364.0,46.306,46.4079,46.2967,46.3987,869364.0
2021-11-29 15:20:00,50.05,50.07,49.84,49.91,583722.0,46.3987,46.4172,46.204,46.2689,583722.0
2021-11-29 15:30:00,49.9,49.93,49.84,49.9,500283.0,46.2596,46.2874,46.204,46.2596,500283.0
2021-11-29 15:40:00,49.9,49.96,49.82,49.95,685216.0,46.2596,46.3152,46.1854,46.306,685216.0
2021-11-29 15:50:00,49.95,50.13,49.91,50.0,3600485.0,46.306,46.4728,46.2689,46.3523,3600485.0
2021-11-30 09:30:00,49.5,50.04,49.45,50.04,1748045.0,45.8888,46.3894,45.8424,46.3894,1748045.0
2021-11-30 09:40:00,50.04,50.4,49.98,50.17,1596724.0,46.3894,46.7231,46.3338,46.5099,1596724.0
2021-11-30 09:50:00,50.16,50.22,49.79,49.81,881653.0,46.5006,46.5563,46.1576,46.1762,881653.0
2021-11-30 10:00:00,49.82,49.93,49.76,49.88,658507.0,46.1854,46.2874,46.1298,46.2411,658507.0
2021-11-30 10:10:00,49.87,49.91,49.7,49.7,526038.0,46.2318,46.2689,46.0742,46.0742,526038.0
2021-11-30 10:20:00,49.71,49.72,49.53,49.57,771414.0,46.0835,46.0927,45.9166,45.9537,771414.0
2021-11-30 10:30:00,49.57,49.72,49.39,49.41,1044457.0,45.9537,46.0927,45.7868,45.8054,1044457.0
2021-11-30 10:40:00,49.41,49.49,49.26,49.27,698763.0,45.8054,45.8795,45.6663,45.6756,698763.0
2021-11-30 10:50:00,49.28,49.3,48.99,49.0,919184.0,45.6848,45.7034,45.416,45.4253,919184.0
2021-11-30 11:00:00,49.01,49.17,48.88,49.12,737460.0,45.4345,45.5829,45.314,45.5365,737460.0
2021-11-30 11:10:00,49.12,49.25,49.09,49.14,632280.0,45.5365,45.657,45.5087,45.555,632280.0
2021-11-30 11:20:00,49.14,49.19,49.0,49.04,447973.0,45.555,45.6014,45.4253,45.4623,447973.0
2021-11-30 11:30:00,49.04,49.09,48.88,48.92,455197.0,45.4623,45.5087,45.314,45.3511,455197.0
2021-11-30 11:40:00,48.92,48.95,48.81,48.91,621000.0,45.3511,45.3789,45.2491,45.3418,621000.0
2021-11-30 11:50:00,48.91,48.93,48.74,48.86,693216.0,45.3418,45.3604,45.1842,45.2955,693216.0
2021-11-30 12:00:00,48.85,48.89,48.68,48.73,707868.0,45.2862,45.3233,45.1286,45.175,707868.0
2021-11-30 12:10:00,48.73,48.88,48.69,48.87,583357.0,45.175,45.314,45.1379,45.3047,583357.0
2021-11-30 12:20:00,48.86,48.9,48.75,48.89,365283.0,45.2955,45.3326,45.1935,45.3233,365283.0
2021-11-30 12:30:00,48.89,48.99,48.85,48.91,416961.0,45.3233,45.416,45.2862,45.3418,416961.0
2021-11-30 12:40:00,48.91,48.97,48.83,48.84,257484.0,45.3418,45.3974,45.2677,45.2769,257484.0
2021-11-30 12:50:00,48.85,48.95,48.82,48.87,329407.0,45.2862,45.3789,45.2584,45.3047,329407.0
2021-11-30 13:00:00,48.88,48.94,48.86,48.88,291655.0,45.314,45.3696,45.2955,45.314,291655.0
2021-11-30 13:10:00,48.88,48.97,48.86,48.93,241986.0,45.314,45.3974,45.2955,45.3604,241986.0
2021-11-30 13:20:00,48.93,49.04,48.9,49.0,312567.0,45.3604,45.4623,45.3326,45.4253,312567.0
2021-11-30 13:30:00,49.01,49.15,48.81,49.07,933523.0,45.4345,45.5643,45.2491,45.4902,933523.0
2021-11-30 13:40:00,49.07,49.16,49.0,49.15,201904.0,45.4902,45.5736,45.4253,45.5643,201904.0
2021-11-30 13:50:00,49.16,49.35,49.15,49.3,888714.0,45.5736,45.7497,45.5643,45.7034,888714.0
2021-11-30 14:00:00,49.29,49.3,49.16,49.24,626411.0,45.6941,45.7034,45.5736,45.6478,626411.0
2021-11-30 14:10:00,49.23,49.34,49.22,49.27,275100.0,45.6385,45.7405,45.6292,45.6756,275100.0
2021-11-30 14:20:00,49.28,49.33,49.19,49.2,291747.0,45.6848,45.7312,45.6014,45.6107,291747.0
2021-11-30 14:30:00,49.2,49.3,49.16,49.24,327079.0,45.6107,45.7034,45.5736,45.6478,327079.0
2021-11-30 14:40:00,49.23,49.27,49.1,49.12,322718.0,45.6385,45.6756,45.518,45.5365,322718.0
2021-11-30 14:50:00,49.12,49.2,49.06,49.18,351164.0,45.5365,45.6107,45.4809,45.5921,351164.0
2021-11-30 15:00:00,49.18,49.24,49.13,49.13,364557.0,45.5921,45.6478,45.5458,45.5458,364557.0
2021-11-30 15:10:00,49.14,49.24,49.13,49.21,302244.0,45.555,45.6478,45.5458,45.6199,302244.0
2021-11-30 15:20:00,49.2,49.26,49.12,49.13,443112.0,45.6107,45.6663,45.5365,45.5458,443112.0
2021-11-30 15:30:00,49.13,49.35,49.12,49.34,394098.0,45.5458,45.7497,45.5365,45.7405,394098.0
2021-11-30 15:40:00,49.34,49.44,49.29,49.3,603563.0,45.7405,45.8332,45.6941,45.7034,603563.0
2021-11-30 15:50:00,49.29,49.31,49.13,49.19,3066852.0,45.6941,45.7126,45.5458,45.6014,3066852.0
2021-12-01 09:30:00,49.84,49.88,49.43,49.49,1537970.0,46.204,46.2411,45.8239,45.8795,1537970.0
2021-12-01 09:40:00,49.5,49.56,49.35,49.39,859840.0,45.8888,45.9444,45.7497,45.7868,859840.0
2021-12-01 09:50:00,49.38,49.86,49.37,49.79,1223875.0,45.7775,46.2225,45.7683,46.1576,1223875.0
2021-12-01 10:00:00,49.79,49.94,49.74,49.9,1083767.0,46.1576,46.2967,46.1113,46.2596,1083767.0
2021-12-01 10:10:00,49.9,50.16,49.88,50.13,1563557.0,46.2596,46.5006,46.2411,46.4728,1563557.0
2021-12-01 10:20:00,50.13,50.18,49.86,49.87,1032965.0,46.4728,46.5192,46.2225,46.2318,1032965.0
2021-12-01 10:30:00,49.87,49.96,49.62,49.63,538491.0,46.2318,46.3152,46.0,46.0093,538491.0
2021-12-01 10:40:00,49.62,49.87,49.58,49.83,578428.0,46.0,46.2318,45.9629,46.1947,578428.0
2021-12-01 10:50:00,49.83,50.0,49.82,49.99,459870.0,46.1947,46.3523,46.1854,46.343,459870.0
2021-12-01 11:00:00,49.99,50.07,49.91,50.07,582355.0,46.343,46.4172,46.2689,46.4172,582355.0
2021-12-01 11:10:00,50.07,50.23,50.06,50.2,643834.0,46.4172,46.5655,46.4079,46.5377,643834.0
2021-12-01 11:20:00,50.2,50.31,50.17,50.26,745951.0,46.5377,46.6397,46.5099,46.5933,745951.0
2021-12-01 11:30:00,50.27,50.29,50.12,50.23,630895.0,46.6026,46.6212,46.4636,46.5655,630895.0
2021-12-01 11:40:00,50.23,50.25,50.04,50.12,424315.0,46.5655,46.5841,46.3894,46.4636,424315.0
2021-12-01 11:50:00,50.11,50.12,49.87,49.95,445537.0,46.4543,46.4636,46.2318,46.306,445537.0
2021-12-01 12:00:00,49.95,50.06,49.92,50.0,403998.0,46.306,46.4079,46.2781,46.3523,403998.0
2021-12-01 12:10:00,50.0,50.11,49.98,50.09,355030.0,46.3523,46.4543,46.3338,46.4357,355030.0
2021-12-01 12:20:00,50.09,50.14,49.9,49.92,378662.0,46.4357,46.4821,46.2596,46.2781,378662.0
2021-12-01 12:30:00,49.92,50.06,49.91,50.05,609945.0,46.2781,46.4079,46.2689,46.3987,609945.0
2021-12-01 12:40:00,50.06,50.08,49.96,49.96,378670.0,46.4079,46.4265,46.3152,46.3152,378670.0
2021-12-01 12:50:00,49.96,50.02,49.84,49.86,526219.0,46.3152,46.3708,46.204,46.2225,526219.0
2021-12-01 13:00:00,49.86,49.9,49.73,49.73,433153.0,46.2225,46.2596,46.102,46.102,433153.0
2021-12-01 13:10:00,49.74,49.79,49.65,49.66,448546.0,46.1113,46.1576,46.0278,46.0371,448546.0
2021-12-01 13:20:00,49.66,49.74,49.64,49.7,293648.0,46.0371,46.1113,46.0186,46.0742,293648.0
2021-12-01 13:30:00,49.7,49.71,49.61,49.62,361428.0,46.0742,46.0835,45.9908,46.0,361428.0
2021-12-01 13:40:00,49.62,49.63,49.32,49.33,569019.0,46.0,46.0093,45.7219,45.7312,569019.0
2021-12-01 13:50:00,49.33,49.61,49.33,49.57,504053.0,45.7312,45.9908,45.7312,45.9537,504053.0
2021-12-01 14:00:00,49.56,49.57,49.41,49.41,434543.0,45.9444,45.9537,45.8054,45.8054,434543.0
2021-12-01 14:10:00,49.42,49.47,49.31,49.32,575024.0,45.8146,45.861,45.7126,45.7219,575024.0
2021-12-01 14:20:00,49.33,49.55,49.32,49.51,461399.0,45.7312,45.9351,45.7219,45.8981,461399.0
2021-12-01 14:30:00,49.51,49.56,49.42,49.5,414361.0,45.8981,45.9444,45.8146,45.8888,414361.0
2021-12-01 14:40:00,49.51,49.63,49.46,49.59,419383.0,45.8981,46.0093,45.8517,45.9722,419383.0
2021-12-01 14:50:00,49.6,49.65,49.42,49.42,372227.0,45.9815,46.0278,45.8146,45.8146,372227.0
2021-12-01 15:00:00,49.43,49.45,49.18,49.18,517176.0,45.8239,45.8424,45.5921,45.5921,517176.0
2021-12-01 15:10:00,49.19,49.28,49.11,49.13,504226.0,45.6014,45.6848,45.5272,45.5458,504226.0
2021-12-01 15:20:00,49.13,49.14,48.95,48.98,700251.0,45.5458,45.555,45.3789,45.4067,700251.0
2021-12-01 15:30:00,48.98,49.09,48.93,49.05,673670.0,45.4067,45.5087,45.3604,45.4716,673670.0
2021-12-01 15:40:00,49.04,49.17,49.01,49.02,913842.0,45.4623,45.5829,45.4345,45.4438,913842.0
2021-12-01 15:50:00,49.01,49.06,48.52,48.59,3080706.0,45.4345,45.4809,44.9803,45.0452,3080706.0
2021-12-02 09:30:00,48.65,48.72,48.33,48.51,1880517.0,45.1008,45.1657,44.8041,44.971,1880517.0
2021-12-02 09:40:00,48.51,49.0,48.46,48.93,871767.0,44.971,45.4253,44.9247,45.3604,871767.0
2021-12-02 09:50:00,48.94,49.28,48.9,49.19,584780.0,45.3696,45.6848,45.3326,45.6014,584780.0
2021-12-02 10:00:00,49.18,49.27,48.93,48.97,581925.0,45.5921,45.6756,45.3604,45.3974,581925.0
2021-12-02 10:10:00,48.97,48.98,48.82,48.91,482967.0,45.3974,45.4067,45.2584,45.3418,482967.0
2021-12-02 10:20:00,48.91,49.02,48.8,48.94,488443.0,45.3418,45.4438,45.2399,45.3696,488443.0
2021-12-02 10:30:00,48.94,49.02,48.49,48.58,663151.0,45.3696,45.4438,44.9525,45.0359,663151.0
2021-12-02 10:40:00,48.59,48.76,48.5,48.66,608589.0,45.0452,45.2028,44.9617,45.1101,608589.0
2021-12-02 10:50:00,48.67,48.81,48.52,48.79,498048.0,45.1193,45.2491,44.9803,45.2306,498048.0
2021-12-02 11:00:00,48.78,48.99,48.68,48.96,601269.0,45.2213,45.416,45.1286,45.3882,601269.0
2021-12-02 11:10:00,48.97,49.1,48.94,48.98,527933.0,45.3974,45.518,45.3696,45.4067,527933.0
2021-12-02 11:20:00,48.98,49.05,48.9,49.0,461529.0,45.4067,45.4716,45.3326,45.4253,461529.0
2021-12-02 11:30:00,49.01,49.09,48.83,48.96,568743.0,45.4345,45.5087,45.2677,45.3882,568743.0
2021-12-02 11:40:00,48.95,49.04,48.88,49.02,464664.0,45.3789,45.4623,45.314,45.4438,464664.0
2021-12-02 11:50:00,49.03,49.19,48.92,49.13,376450.0,45.4531,45.6014,45.3511,45.5458,376450.0
2021-12-02 12:00:00,49.13,49.22,49.06,49.2,389802.0,45.5458,45.6292,45.4809,45.6107,389802.0
2021-12-02 12:10:00,49.2,49.29,49.17,49.21,580595.0,45.6107,45.6941,45.5829,45.6199,580595.0
2021-12-02 12:20:00,49.21,49.33,49.21,49.33,355876.0,45.6199,45.7312,45.6199,45.7312,355876.0
2021-12-02 12:30:00,49.33,49.35,49.19,49.31,357945.0,45.7312,45.7497,45.6014,45.7126,357945.0
2021-12-02 12:40:00,49.31,49.34,49.24,49.34,375413.0,45.7126,45.7405,45.6478,45.7405,375413.0
2021-12-02 12:50:00,49.34,49.34,49.13,49.19,306512.0,45.7405,45.7405,45.5458,45.6014,306512.0
2021-12-02 13:00:00,49.19,49.26,49.08,49.19,644523.0,45.6014,45.6663,45.4994,45.6014,644523.0
2021-12-02 13:10:00,49.19,49.26,49.13,49.2,328727.0,45.6014,45.6663,45.5458,45.6107,328727.0
2021-12-02 13:20:00,49.2,49.23,49.04,49.09,1480498.0,45.6107,45.6385,45.4623,45.5087,1480498.0
2021-12-02 13:30:00,49.1,49.4,49.06,49.37,489487.0,45.518,45.7961,45.4809,45.7683,489487.0
2021-12-02 13:40:00,49.36,49.38,49.2,49.21,333704.0,45.759,45.7775,45.6107,45.6199,333704.0
2021-12-02 13:50:00,49.21,49.48,49.16,49.47,372284.0,45.6199,45.8702,45.5736,45.861,372284.0
2021-12-02 14:00:00,49.47,49.48,49.4,49.43,344639.0,45.861,45.8702,45.7961,45.8239,344639.0
2021-12-02 14:10:00,49.42,49.53,49.38,49.53,375034.0,45.8146,45.9166,45.7775,45.9166,375034.0
2021-12-02 14:20:00,49.52,49.59,49.44,49.58,371118.0,45.9073,45.9722,45.8332,45.9629,371118.0
2021-12-02 14:30:00,49.57,49.7,49.54,49.64,371155.0,45.9537,46.0742,45.9259,46.0186,371155.0
2021-12-02 14:40:00,49.64,49.67,49.54,49.56,335772.0,46.0186,46.0464,45.9259,45.9444,335772.0
2021-12-02 14:50:00,49.56,49.63,49.5,49.55,570239.0,45.9444,46.0093,45.8888,45.9351,570239.0
2021-12-02 15:00:00,49.56,49.74,49.54,49.7,567922.0,45.9444,46.1113,45.9259,46.0742,567922.0
2021-12-02 15:10:00,49.69,49.7,49.51,49.59,514699.0,46.0649,46.0742,45.8981,45.9722,514699.0
2021-12-02 15:20:00,49.58,49.68,49.55,49.64,444402.0,45.9629,46.0557,45.9351,46.0186,444402.0
2021-12-02 15:30:00,49.64,49.71,49.61,49.69,569865.0,46.0186,46.0835,45.9908,46.0649,569865.0
2021-12-02 15:40:00,49.68,49.8,49.64,49.79,1144093.0,46.0557,46.1669,46.0186,46.1576,1144093.0
2021-12-02 15:50:00,49.79,49.79,49.36,49.52,3153018.0,46.1576,46.1576,45.759,45.9073,3153018.0
2021-12-03 09:30:00,49.65,50.06,49.65,49.7,1149472.0,46.0278,46.4079,46.0278,46.0742,1149472.0
2021-12-03 09:40:00,49.7,49.81,49.61,49.62,549429.0,46.0742,46.1762,45.9908,46.0,549429.0
2021-12-03 09:50:00,49.62,49.68,49.38,49.45,588321.0,46.0,46.0557,45.7775,45.8424,588321.0
2021-12-03 10:00:00,49.45,49.58,49.25,49.25,530548.0,45.8424,45.9629,45.657,45.657,530548.0
2021-12-03 10:10:00,49.26,49.48,49.24,49.38,557259.0,45.6663,45.8702,45.6478,45.7775,557259.0
2021-12-03 10:20:00,49.39,49.58,49.33,49.54,558954.0,45.7868,45.9629,45.7312,45.9259,558954.0
2021-12-03 10:30:00,49.54,49.59,49.37,49.51,415104.0,45.9259,45.9722,45.7683,45.8981,415104.0
2021-12-03 10:40:00,49.51,49.58,49.36,49.45,437952.0,45.8981,45.9629,45.759,45.8424,437952.0
2021-12-03 10:50:00,49.45,49.55,49.37,49.49,487173.0,45.8424,45.9351,45.7683,45.8795,487173.0
2021-12-03 11:00:00,49.49,49.69,49.46,49.59,626958.0,45.8795,46.0649,45.8517,45.9722,626958.0
2021-12-03 11:10:00,49.58,49.76,49.58,49.61,572136.0,45.9629,46.1298,45.9629,45.9908,572136.0
2021-12-03 11:20:00,49.61,49.85,49.57,49.73,375064.0,45.9908,46.2133,45.9537,46.102,375064.0
2021-12-03 11:30:00,49.72,49.8,49.61,49.7,471979.0,46.0927,46.1669,45.9908,46.0742,471979.0
2021-12-03 11:40:00,49.7,49.74,49.54,49.56,353500.0,46.0742,46.1113,45.9259,45.9444,353500.0
2021-12-03 11:50:00,49.56,49.59,49.38,49.39,324050.0,45.9444,45.9722,45.7775,45.7868,324050.0
2021-12-03 12:00:00,49.4,49.43,49.25,49.34,334606.0,45.7961,45.8239,45.657,45.7405,334606.0
2021-12-03 12:10:00,49.34,49.41,49.26,49.31,462469.0,45.7405,45.8054,45.6663,45.7126,462469.0
2021-12-03 12:20:00,49.32,49.36,49.2,49.21,547783.0,45.7219,45.759,45.6107,45.6199,547783.0
2021-12-03 12:30:00,49.2,49.23,49.0,49.2,616065.0,45.6107,45.6385,45.4253,45.6107,616065.0
2021-12-03 12:40:00,49.2,49.26,49.06,49.14,387122.0,45.6107,45.6663,45.4809,45.555,387122.0
2021-12-03 12:50:00,49.13,49.19,49.01,49.04,331199.0,45.5458,45.6014,45.4345,45.4623,331199.0
2021-12-03 13:00:00,49.03,49.18,48.98,49.16,526787.0,45.4531,45.5921,45.4067,45.5736,526787.0
2021-12-03 13:10:00,49.15,49.18,49.05,49.16,275130.0,45.5643,45.5921,45.4716,45.5736,275130.0
2021-12-03 13:20:00,49.16,49.2,49.07,49.12,396858.0,45.5736,45.6107,45.4902,45.5365,396858.0
2021-12-03 13:30:00,49.11,49.11,48.99,49.03,427532.0,45.5272,45.5272,45.416,45.4531,427532.0
2021-12-03 13:40:00,49.04,49.1,48.9,48.94,414752.0,45.4623,45.518,45.3326,45.3696,414752.0
2021-12-03 13:50:00,48.94,49.03,48.92,48.96,268824.0,45.3696,45.4531,45.3511,45.3882,268824.0
2021-12-03 14:00:00,48.95,49.02,48.9,48.93,353451.0,45.3789,45.4438,45.3326,45.3604,353451.0
2021-12-03 14:10:00,48.92,49.0,48.88,48.89,421656.0,45.3511,45.4253,45.314,45.3233,421656.0
2021-12-03 14:20:00,48.89,49.01,48.82,48.96,452027.0,45.3233,45.4345,45.2584,45.3882,452027.0
2021-12-03 14:30:00,48.96,49.0,48.79,48.82,412773.0,45.3882,45.4253,45.2306,45.2584,412773.0
2021-12-03 14:40:00,48.81,48.95,48.81,48.83,419767.0,45.2491,45.3789,45.2491,45.2677,419767.0
2021-12-03 14:50:00,48.82,48.9,48.77,48.84,450471.0,45.2584,45.3326,45.212,45.2769,450471.0
2021-12-03 15:00:00,48.84,48.95,48.76,48.79,453435.0,45.2769,45.3789,45.2028,45.2306,453435.0
2021-12-03 15:10:00,48.8,48.96,48.79,48.91,489136.0,45.2399,45.3882,45.2306,45.3418,489136.0
2021-12-03 15:20:00,48.92,49.2,48.91,49.11,622842.0,45.3511,45.6107,45.3418,45.5272,622842.0
2021-12-03 15:30:00,49.11,49.24,49.1,49.14,779715.0,45.5272,45.6478,45.518,45.555,779715.0
2021-12-03 15:40:00,49.14,49.19,49.0,49.08,890169.0,45.555,45.6014,45.4253,45.4994,890169.0
2021-12-03 15:50:00,49.09,49.35,49.0,49.28,3444100.0,45.5087,45.7497,45.4253,45.6848,3444100.0
2021-12-06 09:30:00,49.48,49.8,49.18,49.46,1291601.0,45.8702,46.1669,45.5921,45.8517,1291601.0
2021-12-06 09:40:00,49.46,50.02,49.45,49.96,1200198.0,45.8517,46.3708,45.8424,46.3152,1200198.0
2021-12-06 09:50:00,49.96,50.23,49.9,50.22,969650.0,46.3152,46.5655,46.2596,46.5563,969650.0
2021-12-06 10:00:00,50.22,50.24,50.04,50.21,1199883.0,46.5563,46.5748,46.3894,46.547,1199883.0
2021-12-06 10:10:00,50.22,50.58,50.2,50.51,1026056.0,46.5563,46.89,46.5377,46.8251,1026056.0
2021-12-06 10:20:00,50.51,50.69,50.43,50.67,835996.0,46.8251,46.992,46.7509,46.9734,835996.0
2021-12-06 10:30:00,50.67,50.77,50.56,50.7,1111087.0,46.9734,47.0661,46.8715,47.0012,1111087.0
2021-12-06 10:40:00,50.71,50.78,50.52,50.63,931442.0,47.0105,47.0754,46.8344,46.9363,931442.0
2021-12-06 10:50:00,50.63,50.88,50.57,50.88,831276.0,46.9363,47.1681,46.8807,47.1681,831276.0
2021-12-06 11:00:00,50.88,50.95,50.65,50.74,839111.0,47.1681,47.233,46.9549,47.0383,839111.0
2021-12-06 11:10:00,50.74,50.79,50.47,50.76,834585.0,47.0383,47.0847,46.788,47.0569,834585.0
2021-12-06 11:20:00,50.76,50.76,50.58,50.69,437500.0,47.0569,47.0569,46.89,46.992,437500.0
2021-12-06 11:30:00,50.69,50.75,50.6,50.73,483840.0,46.992,47.0476,46.9085,47.0291,483840.0
2021-12-06 11:40:00,50.73,50.86,50.68,50.71,583465.0,47.0291,47.1496,46.9827,47.0105,583465.0
2021-12-06 11:50:00,50.71,50.8,50.68,50.79,449134.0,47.0105,47.0939,46.9827,47.0847,449134.0
2021-12-06 12:00:00,50.8,50.93,50.74,50.9,1131068.0,47.0939,47.2145,47.0383,47.1866,1131068.0
2021-12-06 12:10:00,50.9,51.04,50.89,51.03,1007956.0,47.1866,47.3164,47.1774,47.3072,1007956.0
2021-12-06 12:20:00,51.02,51.03,50.88,50.9,433421.0,47.2979,47.3072,47.1681,47.1866,433421.0
2021-12-06 12:30:00,50.89,50.93,50.75,50.8,701732.0,47.1774,47.2145,47.0476,47.0939,701732.0
2021-12-06 12:40:00,50.8,50.99,50.79,50.99,508232.0,47.0939,47.2701,47.0847,47.2701,508232.0
2021-12-06 12:50:00,50.99,51.15,50.93,51.13,750955.0,47.2701,47.4184,47.2145,47.3999,750955.0
2021-12-06 13:00:00,51.13,51.21,51.04,51.15,797833.0,47.3999,47.474,47.3164,47.4184,797833.0
2021-12-06 13:10:00,51.15,51.19,50.93,50.94,497492.0,47.4184,47.4555,47.2145,47.2237,497492.0
2021-12-06 13:20:00,50.94,51.09,50.84,51.05,819083.0,47.2237,47.3628,47.131,47.3257,819083.0
2021-12-06 13:30:00,51.05,51.14,50.96,51.13,623412.0,47.3257,47.4091,47.2423,47.3999,623412.0
2021-12-06 13:40:00,51.13,51.18,51.05,51.15,410499.0,47.3999,47.4462,47.3257,47.4184,410499.0
2021-12-06 13:50:00,51.15,51.19,51.07,51.14,431095.0,47.4184,47.4555,47.3442,47.4091,431095.0
2021-12-06 14:00:00,51.14,51.19,51.03,51.06,348358.0,47.4091,47.4555,47.3072,47.335,348358.0
2021-12-06 14:10:00,51.07,51.15,51.06,51.11,357442.0,47.3442,47.4184,47.335,47.3813,357442.0
2021-12-06 14:20:00,51.1,51.18,51.06,51.1,386342.0,47.3721,47.4462,47.335,47.3721,386342.0
2021-12-06 14:30:00,51.1,51.13,51.02,51.09,397769.0,47.3721,47.3999,47.2979,47.3628,397769.0
2021-12-06 14:40:00,51.09,51.1,50.91,50.99,384323.0,47.3628,47.3721,47.1959,47.2701,384323.0
2021-12-06 14:50:00,50.98,51.05,50.96,51.02,389682.0,47.2608,47.3257,47.2423,47.2979,389682.0
2021-12-06 15:00:00,51.03,51.1,50.99,51.1,512540.0,47.3072,47.3721,47.2701,47.3721,512540.0
2021-12-06 15:10:00,51.1,51.15,51.03,51.14,500161.0,47.3721,47.4184,47.3072,47.4091,500161.0
2021-12-06 15:20:00,51.14,51.14,51.01,51.1,639207.0,47.4091,47.4091,47.2886,47.3721,639207.0
2021-12-06 15:30:00,51.11,51.13,50.98,51.03,626014.0,47.3813,47.3999,47.2608,47.3072,626014.0
2021-12-06 15:40:00,51.02,51.05,50.89,50.99,1010587.0,47.2979,47.3257,47.1774,47.2701,1010587.0
2021-12-06 15:50:00,50.99,51.08,50.91,50.99,2353570.0,47.2701,47.3535,47.1959,47.2701,2353570.0
2021-12-07 09:30:00,54.66,55.0,53.66,53.78,10962064.0,50.6723,50.9875,49.7453,49.8565,10962064.0
2021-12-07 09:40:00,53.77,54.17,53.34,53.37,6084180.0,49.8473,50.2181,49.4486,49.4765,6084180.0
2021-12-07 09:50:00,53.37,53.94,53.29,53.93,3497908.0,49.4765,50.0049,49.4023,49.9956,3497908.0
2021-12-07 10:00:00,53.93,54.09,53.58,53.97,2824897.0,49.9956,50.1439,49.6711,50.0327,2824897.0
2021-12-07 10:10:00,53.98,54.0,52.78,52.8,3406181.0,50.042,50.0605,48.9295,48.948,3406181.0
2021-12-07 10:20:00,52.81,53.0,52.66,52.96,2322443.0,48.9573,49.1334,48.8183,49.0964,2322443.0
2021-12-07 10:30:00,52.96,53.09,52.84,53.04,1709512.0,49.0964,49.2169,48.9851,49.1705,1709512.0
2021-12-07 10:40:00,53.04,53.2,52.87,53.02,1591035.0,49.1705,49.3189,49.0129,49.152,1591035.0
2021-12-07 10:50:00,53.02,53.47,53.0,53.29,1719778.0,49.152,49.5692,49.1334,49.4023,1719778.0
2021-12-07 11:00:00,53.3,53.3,52.83,52.94,1557984.0,49.4116,49.4116,48.9758,49.0778,1557984.0
2021-12-07 11:10:00,52.94,53.31,52.84,53.25,1277457.0,49.0778,49.4208,48.9851,49.3652,1277457.0
2021-12-07 11:20:00,53.24,53.37,52.99,53.17,1128520.0,49.3559,49.4765,49.1242,49.291,1128520.0
2021-12-07 11:30:00,53.17,53.35,53.08,53.17,1366482.0,49.291,49.4579,49.2076,49.291,1366482.0
2021-12-07 11:40:00,53.18,53.25,53.1,53.12,595303.0,49.3003,49.3652,49.2262,49.2447,595303.0
2021-12-07 11:50:00,53.12,53.23,53.0,53.18,3766877.0,49.2447,49.3467,49.1334,49.3003,3766877.0
2021-12-07 12:00:00,53.19,53.33,53.15,53.21,749403.0,49.3096,49.4394,49.2725,49.3281,749403.0
2021-12-07 12:10:00,53.22,53.34,53.15,53.16,659270.0,49.3374,49.4486,49.2725,49.2818,659270.0
2021-12-07 12:20:00,53.17,53.5,53.15,53.49,1407008.0,49.291,49.597,49.2725,49.5877,1407008.0
2021-12-07 12:30:00,53.48,53.54,53.31,53.38,1205368.0,49.5784,49.6341,49.4208,49.4857,1205368.0
2021-12-07 12:40:00,53.38,53.38,53.12,53.12,2107631.0,49.4857,49.4857,49.2447,49.2447,2107631.0
2021-12-07 12:50:00,53.13,53.26,53.1,53.23,612026.0,49.254,49.3745,49.2262,49.3467,612026.0
2021-12-07 13:00:00,53.23,53.23,52.91,52.92,965626.0,49.3467,49.3467,49.05,49.0593,965626.0
2021-12-07 13:10:00,52.93,53.22,52.86,53.14,1123124.0,49.0686,49.3374,49.0037,49.2632,1123124.0
2021-12-07 13:20:00,53.14,53.14,52.96,53.07,761003.0,49.2632,49.2632,49.0964,49.1983,761003.0
2021-12-07 13:30:00,53.07,53.11,52.91,52.93,488540.0,49.1983,49.2354,49.05,49.0686,488540.0
2021-12-07 13:40:00,52.93,52.98,52.9,52.92,511142.0,49.0686,49.1149,49.0407,49.0593,511142.0
2021-12-07 13:50:00,52.92,53.02,52.83,52.87,1245331.0,49.0593,49.152,48.9758,49.0129,1245331.0
2021-12-07 14:00:00,52.86,52.91,52.71,52.89,1130504.0,49.0037,49.05,48.8646,49.0315,1130504.0
2021-12-07 14:10:00,52.9,52.96,52.76,52.9,765063.0,49.0407,49.0964,48.911,49.0407,765063.0
2021-12-07 14:20:00,52.9,52.96,52.82,52.92,626830.0,49.0407,49.0964,48.9666,49.0593,626830.0
2021-12-07 14:30:00,52.93,52.95,52.78,52.79,645822.0,49.0686,49.0871,48.9295,48.9388,645822.0
2021-12-07 14:40:00,52.79,52.82,52.73,52.78,626174.0,48.9388,48.9666,48.8831,48.9295,626174.0
2021-12-07 14:50:00,52.78,52.81,52.66,52.66,480487.0,48.9295,48.9573,48.8183,48.8183,480487.0
2021-12-07 15:00:00,52.66,52.68,52.45,52.46,1297044.0,48.8183,48.8368,48.6236,48.6328,1297044.0
2021-12-07 15:10:00,52.46,52.5,52.31,52.36,1551069.0,48.6328,48.6699,48.4938,48.5401,1551069.0
2021-12-07 15:20:00,52.36,52.46,52.27,52.33,1064547.0,48.5401,48.6328,48.4567,48.5123,1064547.0
2021-12-07 15:30:00,52.34,52.47,52.33,52.38,1101799.0,48.5216,48.6421,48.5123,48.5587,1101799.0
2021-12-07 15:40:00,52.38,52.49,52.34,52.37,1337317.0,48.5587,48.6607,48.5216,48.5494,1337317.0
2021-12-07 15:50:00,52.36,52.6,52.21,52.57,5691478.0,48.5401,48.7626,48.4011,48.7348,5691478.0
2021-12-08 09:30:00,52.57,52.81,52.25,52.62,2318422.0,48.7348,48.9573,48.4382,48.7812,2318422.0
2021-12-08 09:40:00,52.61,52.88,52.58,52.58,1296129.0,48.7719,49.0222,48.7441,48.7441,1296129.0
2021-12-08 09:50:00,52.58,52.58,52.3,52.4,769959.0,48.7441,48.7441,48.4845,48.5772,769959.0
2021-12-08 10:00:00,52.4,52.48,52.3,52.36,931326.0,48.5772,48.6514,48.4845,48.5401,931326.0
2021-12-08 10:10:00,52.36,52.42,52.14,52.15,807203.0,48.5401,48.5958,48.3362,48.3455,807203.0
2021-12-08 10:20:00,52.16,52.23,51.96,51.98,929254.0,48.3547,48.4196,48.1693,48.1879,929254.0
2021-12-08 10:30:00,51.98,51.99,51.76,51.88,1188322.0,48.1879,48.1971,47.9839,48.0952,1188322.0
2021-12-08 10:40:00,51.89,51.95,51.66,51.79,1081269.0,48.1044,48.16,47.8912,48.0117,1081269.0
2021-12-08 10:50:00,51.79,51.79,51.56,51.58,1424409.0,48.0117,48.0117,47.7985,47.817,1424409.0
2021-12-08 11:00:00,51.58,51.58,51.39,51.4,1349357.0,47.817,47.817,47.6409,47.6502,1349357.0
2021-12-08 11:10:00,51.39,51.63,51.38,51.54,839584.0,47.6409,47.8634,47.6316,47.78,839584.0
2021-12-08 11:20:00,51.55,51.65,51.53,51.61,620283.0,47.7892,47.8819,47.7707,47.8449,620283.0
2021-12-08 11:30:00,51.61,51.66,51.5,51.57,659228.0,47.8449,47.8912,47.7429,47.8078,659228.0
2021-12-08 11:40:00,51.56,51.67,51.43,51.67,700426.0,47.7985,47.9005,47.678,47.9005,700426.0
2021-12-08 11:50:00,51.66,51.67,51.54,51.57,482304.0,47.8912,47.9005,47.78,47.8078,482304.0
2021-12-08 12:00:00,51.56,51.63,51.46,51.47,579075.0,47.7985,47.8634,47.7058,47.7151,579075.0
2021-12-08 12:10:00,51.47,51.51,51.43,51.48,511535.0,47.7151,47.7521,47.678,47.7243,511535.0
2021-12-08 12:20:00,51.48,51.56,51.43,51.54,489551.0,47.7243,47.7985,47.678,47.78,489551.0
2021-12-08 12:30:00,51.54,51.67,51.49,51.67,413260.0,47.78,47.9005,47.7336,47.9005,413260.0
2021-12-08 12:40:00,51.66,51.7,51.59,51.65,632660.0,47.8912,47.9283,47.8263,47.8819,632660.0
2021-12-08 12:50:00,51.65,51.66,51.52,51.54,310614.0,47.8819,47.8912,47.7614,47.78,310614.0
2021-12-08 13:00:00,51.54,51.7,51.51,51.69,517937.0,47.78,47.9283,47.7521,47.919,517937.0
2021-12-08 13:10:00,51.69,51.76,51.66,51.66,571073.0,47.919,47.9839,47.8912,47.8912,571073.0
2021-12-08 13:20:00,51.67,51.68,51.65,51.68,280643.0,47.9005,47.9097,47.8819,47.9097,280643.0
2021-12-08 13:30:00,51.68,51.68,51.55,51.58,329505.0,47.9097,47.9097,47.7892,47.817,329505.0
2021-12-08 13:40:00,51.59,51.68,51.57,51.68,377577.0,47.8263,47.9097,47.8078,47.9097,377577.0
2021-12-08 13:50:00,51.68,51.68,51.57,51.62,343700.0,47.9097,47.9097,47.8078,47.8541,343700.0
2021-12-08 14:00:00,51.61,51.63,51.51,51.58,395559.0,47.8449,47.8634,47.7521,47.817,395559.0
2021-12-08 14:10:00,51.58,51.69,51.57,51.65,383655.0,47.817,47.919,47.8078,47.8819,383655.0
2021-12-08 14:20:00,51.66,51.71,51.63,51.66,306841.0,47.8912,47.9376,47.8634,47.8912,306841.0
2021-12-08 14:30:00,51.66,51.67,51.55,51.58,388028.0,47.8912,47.9005,47.7892,47.817,388028.0
2021-12-08 14:40:00,51.58,51.6,51.54,51.59,258003.0,47.817,47.8356,47.78,47.8263,258003.0
2021-12-08 14:50:00,51.58,51.72,51.57,51.71,510059.0,47.817,47.9468,47.8078,47.9376,510059.0
2021-12-08 15:00:00,51.7,51.71,51.64,51.66,367976.0,47.9283,47.9376,47.8727,47.8912,367976.0
2021-12-08 15:10:00,51.66,51.69,51.62,51.67,345914.0,47.8912,47.919,47.8541,47.9005,345914.0
2021-12-08 15:20:00,51.66,51.79,51.66,51.78,494257.0,47.8912,48.0117,47.8912,48.0024,494257.0
2021-12-08 15:30:00,51.78,51.79,51.71,51.76,598466.0,48.0024,48.0117,47.9376,47.9839,598466.0
2021-12-08 15:40:00,51.76,51.84,51.72,51.8,678985.0,47.9839,48.0581,47.9468,48.021,678985.0
2021-12-08 15:50:00,51.81,51.92,51.74,51.76,2342626.0,48.0303,48.1322,47.9654,47.9839,2342626.0
2021-12-09 09:30:00,51.31,51.53,51.11,51.41,1400704.0,47.5667,47.7707,47.3813,47.6594,1400704.0
2021-12-09 09:40:00,51.4,51.59,51.32,51.46,804303.0,47.6502,47.8263,47.576,47.7058,804303.0
2021-12-09 09:50:00,51.46,51.52,51.29,51.44,617122.0,47.7058,47.7614,47.5482,47.6873,617122.0
2021-12-09 10:00:00,51.45,51.47,51.35,51.41,446336.0,47.6965,47.7151,47.6038,47.6594,446336.0
2021-12-09 10:10:00,51.41,51.43,51.24,51.25,459448.0,47.6594,47.678,47.5018,47.5111,459448.0
2021-12-09 10:20:00,51.24,51.33,51.17,51.17,371392.0,47.5018,47.5853,47.437,47.437,371392.0
2021-12-09 10:30:00,51.18,51.21,51.03,51.07,542858.0,47.4462,47.474,47.3072,47.3442,542858.0
2021-12-09 10:40:00,51.07,51.14,51.03,51.1,397147.0,47.3442,47.4091,47.3072,47.3721,397147.0
2021-12-09 10:50:00,51.1,51.21,51.06,51.2,378295.0,47.3721,47.474,47.335,47.4648,378295.0
2021-12-09 11:00:00,51.2,51.21,51.09,51.12,310367.0,47.4648,47.474,47.3628,47.3906,310367.0
2021-12-09 11:10:00,51.12,51.17,51.01,51.07,443596.0,47.3906,47.437,47.2886,47.3442,443596.0
2021-12-09 11:20:00,51.07,51.14,51.0,51.11,308038.0,47.3442,47.4091,47.2794,47.3813,308038.0
2021-12-09 11:30:00,51.11,51.16,51.07,51.08,275934.0,47.3813,47.4277,47.3442,47.3535,275934.0
2021-12-09 11:40:00,51.08,51.11,50.9,50.91,615771.0,47.3535,47.3813,47.1866,47.1959,615771.0
2021-12-09 11:50:00,50.9,50.97,50.81,50.81,643152.0,47.1866,47.2515,47.1032,47.1032,643152.0
2021-12-09 12:00:00,50.81,50.9,50.78,50.89,533259.0,47.1032,47.1866,47.0754,47.1774,533259.0
2021-12-09 12:10:00,50.89,50.9,50.81,50.85,344939.0,47.1774,47.1866,47.1032,47.1403,344939.0
2021-12-09 12:20:00,50.85,50.86,50.7,50.72,515144.0,47.1403,47.1496,47.0012,47.0198,515144.0
2021-12-09 12:30:00,50.71,50.79,50.67,50.76,784016.0,47.0105,47.0847,46.9734,47.0569,784016.0
2021-12-09 12:40:00,50.76,50.83,50.72,50.81,392216.0,47.0569,47.1218,47.0198,47.1032,392216.0
2021-12-09 12:50:00,50.82,50.83,50.73,50.82,322373.0,47.1125,47.1218,47.0291,47.1125,322373.0
2021-12-09 13:00:00,50.82,50.86,50.75,50.78,394802.0,47.1125,47.1496,47.0476,47.0754,394802.0
2021-12-09 13:10:00,50.78,50.88,50.77,50.83,175385.0,47.0754,47.1681,47.0661,47.1218,175385.0
2021-12-09 13:20:00,50.83,50.83,50.75,50.78,263121.0,47.1218,47.1218,47.0476,47.0754,263121.0
2021-12-09 13:30:00,50.77,50.87,50.76,50.85,437631.0,47.0661,47.1588,47.0569,47.1403,437631.0
2021-12-09 13:40:00,50.85,50.86,50.6,50.64,620120.0,47.1403,47.1496,46.9085,46.9456,620120.0
2021-12-09 13:50:00,50.65,50.74,50.62,50.72,318205.0,46.9549,47.0383,46.9271,47.0198,318205.0
2021-12-09 14:00:00,50.72,50.74,50.57,50.59,453929.0,47.0198,47.0383,46.8807,46.8993,453929.0
2021-12-09 14:10:00,50.59,50.62,50.52,50.59,569546.0,46.8993,46.9271,46.8344,46.8993,569546.0
2021-12-09 14:20:00,50.59,50.7,50.59,50.63,416658.0,46.8993,47.0012,46.8993,46.9363,416658.0
2021-12-09 14:30:00,50.63,50.65,50.59,50.64,198339.0,46.9363,46.9549,46.8993,46.9456,198339.0
2021-12-09 14:40:00,50.64,50.67,50.59,50.59,277323.0,46.9456,46.9734,46.8993,46.8993,277323.0
2021-12-09 14:50:00,50.6,50.61,50.55,50.58,258506.0,46.9085,46.9178,46.8622,46.89,258506.0
2021-12-09 15:00:00,50.58,50.72,50.57,50.64,440375.0,46.89,47.0198,46.8807,46.9456,440375.0
2021-12-09 15:10:00,50.64,50.68,50.56,50.58,337910.0,46.9456,46.9827,46.8715,46.89,337910.0
2021-12-09 15:20:00,50.58,50.6,50.49,50.56,717528.0,46.89,46.9085,46.8066,46.8715,717528.0
2021-12-09 15:30:00,50.55,50.65,50.53,50.55,828177.0,46.8622,46.9549,46.8436,46.8622,828177.0
2021-12-09 15:40:00,50.56,50.64,50.51,50.6,1091986.0,46.8715,46.9456,46.8251,46.9085,1091986.0
2021-12-09 15:50:00,50.6,50.63,50.43,50.48,3054560.0,46.9085,46.9363,46.7509,46.7973,3054560.0
2021-12-10 09:30:00,50.86,51.07,50.63,50.74,1564676.0,47.1496,47.3442,46.9363,47.0383,1564676.0
2021-12-10 09:40:00,50.73,50.77,50.52,50.56,675087.0,47.0291,47.0661,46.8344,46.8715,675087.0
2021-12-10 09:50:00,50.56,50.59,50.31,50.41,792540.0,46.8715,46.8993,46.6397,46.7324,792540.0
2021-12-10 10:00:00,50.41,50.68,50.4,50.66,704313.0,46.7324,46.9827,46.7231,46.9642,704313.0
2021-12-10 10:10:00,50.66,50.69,50.58,50.65,429612.0,46.9642,46.992,46.89,46.9549,429612.0
2021-12-10 10:20:00,50.65,50.68,50.49,50.55,320298.0,46.9549,46.9827,46.8066,46.8622,320298.0
2021-12-10 10:30:00,50.55,50.59,50.32,50.36,467755.0,46.8622,46.8993,46.649,46.686,467755.0
2021-12-10 10:40:00,50.36,50.4,50.24,50.29,493114.0,46.686,46.7231,46.5748,46.6212,493114.0
2021-12-10 10:50:00,50.29,50.36,50.25,50.33,305454.0,46.6212,46.686,46.5841,46.6582,305454.0
2021-12-10 11:00:00,50.32,50.34,50.07,50.11,447700.0,46.649,46.6675,46.4172,46.4543,447700.0
2021-12-10 11:10:00,50.11,50.19,50.05,50.13,553521.0,46.4543,46.5284,46.3987,46.4728,553521.0
2021-12-10 11:20:00,50.13,50.28,50.11,50.26,325384.0,46.4728,46.6119,46.4543,46.5933,325384.0
2021-12-10 11:30:00,50.27,50.3,50.18,50.3,328763.0,46.6026,46.6304,46.5192,46.6304,328763.0
2021-12-10 11:40:00,50.3,50.42,50.29,50.37,478295.0,46.6304,46.7417,46.6212,46.6953,478295.0
2021-12-10 11:50:00,50.36,50.41,50.32,50.35,233790.0,46.686,46.7324,46.649,46.6768,233790.0
2021-12-10 12:00:00,50.35,50.41,50.32,50.39,239926.0,46.6768,46.7324,46.649,46.7139,239926.0
2021-12-10 12:10:00,50.38,50.42,50.34,50.35,216358.0,46.7046,46.7417,46.6675,46.6768,216358.0
2021-12-10 12:20:00,50.35,50.38,50.31,50.32,299894.0,46.6768,46.7046,46.6397,46.649,299894.0
2021-12-10 12:30:00,50.32,50.35,50.28,50.29,259174.0,46.649,46.6768,46.6119,46.6212,259174.0
2021-12-10 12:40:00,50.29,50.38,50.26,50.37,251478.0,46.6212,46.7046,46.5933,46.6953,251478.0
2021-12-10 12:50:00,50.37,50.42,50.36,50.4,177368.0,46.6953,46.7417,46.686,46.7231,177368.0
2021-12-10 13:00:00,50.41,50.48,50.38,50.45,249596.0,46.7324,46.7973,46.7046,46.7695,249596.0
2021-12-10 13:10:00,50.45,50.46,50.41,50.45,216009.0,46.7695,46.7787,46.7324,46.7695,216009.0
2021-12-10 13:20:00,50.44,50.49,50.37,50.48,245175.0,46.7602,46.8066,46.6953,46.7973,245175.0
2021-12-10 13:30:00,50.47,50.51,50.41,50.47,240260.0,46.788,46.8251,46.7324,46.788,240260.0
2021-12-10 13:40:00,50.47,50.5,50.44,50.45,151828.0,46.788,46.8158,46.7602,46.7695,151828.0
2021-12-10 13:50:00,50.46,50.6,50.45,50.55,230617.0,46.7787,46.9085,46.7695,46.8622,230617.0
2021-12-10 14:00:00,50.55,50.55,50.48,50.5,229617.0,46.8622,46.8622,46.7973,46.8158,229617.0
2021-12-10 14:10:00,50.51,50.52,50.45,50.49,221936.0,46.8251,46.8344,46.7695,46.8066,221936.0
2021-12-10 14:20:00,50.5,50.51,50.38,50.46,278148.0,46.8158,46.8251,46.7046,46.7787,278148.0
2021-12-10 14:30:00,50.46,50.5,50.4,50.46,323002.0,46.7787,46.8158,46.7231,46.7787,323002.0
2021-12-10 14:40:00,50.46,50.47,50.41,50.43,185937.0,46.7787,46.788,46.7324,46.7509,185937.0
2021-12-10 14:50:00,50.44,50.46,50.36,50.41,268514.0,46.7602,46.7787,46.686,46.7324,268514.0
2021-12-10 15:00:00,50.41,50.45,50.35,50.44,212476.0,46.7324,46.7695,46.6768,46.7602,212476.0
2021-12-10 15:10:00,50.44,50.51,50.42,50.51,283335.0,46.7602,46.8251,46.7417,46.8251,283335.0
2021-12-10 15:20:00,50.51,50.55,50.49,50.53,287422.0,46.8251,46.8622,46.8066,46.8436,287422.0
2021-12-10 15:30:00,50.53,50.58,50.45,50.51,495007.0,46.8436,46.89,46.7695,46.8251,495007.0
2021-12-10 15:40:00,50.52,50.6,50.5,50.54,414670.0,46.8344,46.9085,46.8158,46.8529,414670.0
2021-12-10 15:50:00,50.54,50.66,50.44,50.59,1741830.0,46.8529,46.9642,46.7602,46.8993,1741830.0
2021-12-13 09:30:00,50.85,51.02,50.54,50.58,1211714.0,47.1403,47.2979,46.8529,46.89,1211714.0
2021-12-13 09:40:00,50.59,50.66,50.35,50.43,536049.0,46.8993,46.9642,46.6768,46.7509,536049.0
2021-12-13 09:50:00,50.43,50.44,50.22,50.26,588716.0,46.7509,46.7602,46.5563,46.5933,588716.0
2021-12-13 10:00:00,50.26,50.26,50.07,50.07,443529.0,46.5933,46.5933,46.4172,46.4172,443529.0
2021-12-13 10:10:00,50.07,50.19,50.06,50.16,434919.0,46.4172,46.5284,46.4079,46.5006,434919.0
2021-12-13 10:20:00,50.17,50.23,50.06,50.22,546526.0,46.5099,46.5655,46.4079,46.5563,546526.0
2021-12-13 10:30:00,50.23,50.33,50.13,50.21,444196.0,46.5655,46.6582,46.4728,46.547,444196.0
2021-12-13 10:40:00,50.22,50.31,50.18,50.19,286986.0,46.5563,46.6397,46.5192,46.5284,286986.0
2021-12-13 10:50:00,50.2,50.26,50.14,50.23,345351.0,46.5377,46.5933,46.4821,46.5655,345351.0
2021-12-13 11:00:00,50.23,50.24,50.14,50.15,351703.0,46.5655,46.5748,46.4821,46.4914,351703.0
2021-12-13 11:10:00,50.15,50.24,50.14,50.17,330585.0,46.4914,46.5748,46.4821,46.5099,330585.0
2021-12-13 11:20:00,50.18,50.19,50.11,50.18,331987.0,46.5192,46.5284,46.4543,46.5192,331987.0
2021-12-13 11:30:00,50.18,50.27,50.11,50.17,390822.0,46.5192,46.6026,46.4543,46.5099,390822.0
2021-12-13 11:40:00,50.17,50.23,50.14,50.15,280505.0,46.5099,46.5655,46.4821,46.4914,280505.0
2021-12-13 11:50:00,50.15,50.16,50.07,50.15,307234.0,46.4914,46.5006,46.4172,46.4914,307234.0
2021-12-13 12:00:00,50.14,50.18,50.06,50.18,317141.0,46.4821,46.5192,46.4079,46.5192,317141.0
2021-12-13 12:10:00,50.18,50.24,50.16,50.17,220049.0,46.5192,46.5748,46.5006,46.5099,220049.0
2021-12-13 12:20:00,50.17,50.24,50.17,50.21,260198.0,46.5099,46.5748,46.5099,46.547,260198.0
2021-12-13 12:30:00,50.2,50.29,50.18,50.26,270844.0,46.5377,46.6212,46.5192,46.5933,270844.0
2021-12-13 12:40:00,50.26,50.26,50.13,50.15,263832.0,46.5933,46.5933,46.4728,46.4914,263832.0
2021-12-13 12:50:00,50.15,50.2,50.14,50.17,241905.0,46.4914,46.5377,46.4821,46.5099,241905.0
2021-12-13 13:00:00,50.17,50.21,50.14,50.16,309752.0,46.5099,46.547,46.4821,46.5006,309752.0
2021-12-13 13:10:00,50.17,50.2,50.15,50.18,255825.0,46.5099,46.5377,46.4914,46.5192,255825.0
2021-12-13 13:20:00,50.19,50.2,50.12,50.15,258691.0,46.5284,46.5377,46.4636,46.4914,258691.0
2021-12-13 13:30:00,50.15,50.16,50.05,50.07,283597.0,46.4914,46.5006,46.3987,46.4172,283597.0
2021-12-13 13:40:00,50.07,50.19,50.07,50.15,233336.0,46.4172,46.5284,46.4172,46.4914,233336.0
2021-12-13 13:50:00,50.16,50.18,50.12,50.16,247649.0,46.5006,46.5192,46.4636,46.5006,247649.0
2021-12-13 14:00:00,50.16,50.19,50.11,50.18,252634.0,46.5006,46.5284,46.4543,46.5192,252634.0
2021-12-13 14:10:00,50.17,50.21,50.12,50.14,247084.0,46.5099,46.547,46.4636,46.4821,247084.0
2021-12-13 14:20:00,50.14,50.2,50.09,50.19,545156.0,46.4821,46.5377,46.4357,46.5284,545156.0
2021-12-13 14:30:00,50.19,50.51,50.18,50.21,2254427.0,46.5284,46.8251,46.5192,46.547,2254427.0
2021-12-13 14:40:00,50.2,50.22,50.1,50.11,428786.0,46.5377,46.5563,46.445,46.4543,428786.0
2021-12-13 14:50:00,50.11,50.24,50.1,50.24,258851.0,46.4543,46.5748,46.445,46.5748,258851.0
2021-12-13 15:00:00,50.23,50.29,50.19,50.2,262574.0,46.5655,46.6212,46.5284,46.5377,262574.0
2021-12-13 15:10:00,50.2,50.3,50.18,50.25,340085.0,46.5377,46.6304,46.5192,46.5841,340085.0
2021-12-13 15:20:00,50.25,50.28,50.17,50.22,365997.0,46.5841,46.6119,46.5099,46.5563,365997.0
2021-12-13 15:30:00,50.22,50.35,50.22,50.29,497421.0,46.5563,46.6768,46.5563,46.6212,497421.0
2021-12-13 15:40:00,50.29,50.32,50.21,50.22,713217.0,46.6212,46.649,46.547,46.5563,713217.0
2021-12-13 15:50:00,50.22,50.22,49.95,50.01,3248152.0,46.5563,46.5563,46.306,46.3616,3248152.0
2021-12-14 09:30:00,49.82,49.97,49.54,49.77,1515363.0,46.1854,46.3245,45.9259,46.1391,1515363.0
2021-12-14 09:40:00,49.77,50.02,49.7,49.94,830608.0,46.1391,46.3708,46.0742,46.2967,830608.0
2021-12-14 09:50:00,49.95,50.27,49.91,50.15,645127.0,46.306,46.6026,46.2689,46.4914,645127.0
2021-12-14 10:00:00,50.15,50.25,50.04,50.04,531281.0,46.4914,46.5841,46.3894,46.3894,531281.0
2021-12-14 10:10:00,50.04,50.06,49.92,49.93,422994.0,46.3894,46.4079,46.2781,46.2874,422994.0
2021-12-14 10:20:00,49.92,50.0,49.86,49.92,447439.0,46.2781,46.3523,46.2225,46.2781,447439.0
2021-12-14 10:30:00,49.91,49.92,49.71,49.77,516607.0,46.2689,46.2781,46.0835,46.1391,516607.0
2021-12-14 10:40:00,49.77,49.81,49.57,49.59,440791.0,46.1391,46.1762,45.9537,45.9722,440791.0
2021-12-14 10:50:00,49.59,49.61,49.47,49.51,603264.0,45.9722,45.9908,45.861,45.8981,603264.0
2021-12-14 11:00:00,49.5,49.54,49.4,49.41,605442.0,45.8888,45.9259,45.7961,45.8054,605442.0
2021-12-14 11:10:00,49.4,49.47,49.35,49.4,514094.0,45.7961,45.861,45.7497,45.7961,514094.0
2021-12-14 11:20:00,49.4,49.46,49.34,49.45,487160.0,45.7961,45.8517,45.7405,45.8424,487160.0
2021-12-14 11:30:00,49.45,49.52,49.36,49.48,595795.0,45.8424,45.9073,45.759,45.8702,595795.0
2021-12-14 11:40:00,49.48,49.56,49.41,49.47,507808.0,45.8702,45.9444,45.8054,45.861,507808.0
2021-12-14 11:50:00,49.47,49.56,49.41,49.43,592412.0,45.861,45.9444,45.8054,45.8239,592412.0
2021-12-14 12:00:00,49.42,49.48,49.39,49.43,404220.0,45.8146,45.8702,45.7868,45.8239,404220.0
2021-12-14 12:10:00,49.44,49.48,49.32,49.34,468580.0,45.8332,45.8702,45.7219,45.7405,468580.0
2021-12-14 12:20:00,49.34,49.47,49.32,49.45,346038.0,45.7405,45.861,45.7219,45.8424,346038.0
2021-12-14 12:30:00,49.44,49.47,49.36,49.46,452448.0,45.8332,45.861,45.759,45.8517,452448.0
2021-12-14 12:40:00,49.46,49.47,49.38,49.41,401750.0,45.8517,45.861,45.7775,45.8054,401750.0
2021-12-14 12:50:00,49.41,49.49,49.4,49.45,349307.0,45.8054,45.8795,45.7961,45.8424,349307.0
2021-12-14 13:00:00,49.45,49.6,49.44,49.58,378413.0,45.8424,45.9815,45.8332,45.9629,378413.0
2021-12-14 13:10:00,49.58,49.59,49.5,49.52,309032.0,45.9629,45.9722,45.8888,45.9073,309032.0
2021-12-14 13:20:00,49.52,49.57,49.5,49.55,334340.0,45.9073,45.9537,45.8888,45.9351,334340.0
2021-12-14 13:30:00,49.55,49.63,49.53,49.62,413516.0,45.9351,46.0093,45.9166,46.0,413516.0
2021-12-14 13:40:00,49.62,49.65,49.55,49.65,322352.0,46.0,46.0278,45.9351,46.0278,322352.0
2021-12-14 13:50:00,49.65,49.68,49.51,49.53,344216.0,46.0278,46.0557,45.8981,45.9166,344216.0
2021-12-14 14:00:00,49.54,49.76,49.49,49.75,464063.0,45.9259,46.1298,45.8795,46.1205,464063.0
2021-12-14 14:10:00,49.75,49.77,49.63,49.7,380373.0,46.1205,46.1391,46.0093,46.0742,380373.0
2021-12-14 14:20:00,49.7,49.73,49.64,49.66,316770.0,46.0742,46.102,46.0186,46.0371,316770.0
2021-12-14 14:30:00,49.66,49.7,49.62,49.68,398724.0,46.0371,46.0742,46.0,46.0557,398724.0
2021-12-14 14:40:00,49.68,49.76,49.63,49.64,493369.0,46.0557,46.1298,46.0093,46.0186,493369.0
2021-12-14 14:50:00,49.63,49.64,49.53,49.57,522807.0,46.0093,46.0186,45.9166,45.9537,522807.0
2021-12-14 15:00:00,49.57,49.77,49.55,49.77,492898.0,45.9537,46.1391,45.9351,46.1391,492898.0
2021-12-14 15:10:00,49.76,49.78,49.68,49.7,337450.0,46.1298,46.1484,46.0557,46.0742,337450.0
2021-12-14 15:20:00,49.7,49.78,49.67,49.78,321380.0,46.0742,46.1484,46.0464,46.1484,321380.0
2021-12-14 15:30:00,49.78,49.83,49.75,49.77,507199.0,46.1484,46.1947,46.1205,46.1391,507199.0
2021-12-14 15:40:00,49.76,49.79,49.63,49.64,535468.0,46.1298,46.1576,46.0093,46.0186,535468.0
2021-12-14 15:50:00,49.64,49.76,49.58,49.74,3379663.0,46.0186,46.1298,45.9629,46.1113,3379663.0
2021-12-15 09:30:00,49.87,49.95,49.49,49.61,1239831.0,46.2318,46.306,45.8795,45.9908,1239831.0
2021-12-15 09:40:00,49.62,49.73,49.32,49.37,686394.0,46.0,46.102,45.7219,45.7683,686394.0
2021-12-15 09:50:00,49.38,49.48,49.35,49.47,425472.0,45.7775,45.8702,45.7497,45.861,425472.0
2021-12-15 10:00:00,49.47,49.54,49.39,49.42,534937.0,45.861,45.9259,45.7868,45.8146,534937.0
2021-12-15 10:10:00,49.42,49.48,49.34,49.39,433401.0,45.8146,45.8702,45.7405,45.7868,433401.0
2021-12-15 10:20:00,49.39,49.49,49.37,49.47,420985.0,45.7868,45.8795,45.7683,45.861,420985.0
2021-12-15 10:30:00,49.46,49.63,49.4,49.59,514217.0,45.8517,46.0093,45.7961,45.9722,514217.0
2021-12-15 10:40:00,49.59,49.74,49.59,49.67,589492.0,45.9722,46.1113,45.9722,46.0464,589492.0
2021-12-15 10:50:00,49.67,49.69,49.55,49.63,404776.0,46.0464,46.0649,45.9351,46.0093,404776.0
2021-12-15 11:00:00,49.64,49.67,49.54,49.63,439128.0,46.0186,46.0464,45.9259,46.0093,439128.0
2021-12-15 11:10:00,49.62,49.66,49.54,49.55,353728.0,46.0,46.0371,45.9259,45.9351,353728.0
2021-12-15 11:20:00,49.55,49.64,49.52,49.6,426300.0,45.9351,46.0186,45.9073,45.9815,426300.0
2021-12-15 11:30:00,49.6,49.63,49.52,49.59,470670.0,45.9815,46.0093,45.9073,45.9722,470670.0
2021-12-15 11:40:00,49.59,49.67,49.55,49.65,461549.0,45.9722,46.0464,45.9351,46.0278,461549.0
2021-12-15 11:50:00,49.65,49.79,49.62,49.75,470206.0,46.0278,46.1576,46.0,46.1205,470206.0
2021-12-15 12:00:00,49.75,49.85,49.69,49.7,315680.0,46.1205,46.2133,46.0649,46.0742,315680.0
2021-12-15 12:10:00,49.7,49.76,49.63,49.72,325557.0,46.0742,46.1298,46.0093,46.0927,325557.0
2021-12-15 12:20:00,49.71,49.84,49.65,49.83,335962.0,46.0835,46.204,46.0278,46.1947,335962.0
2021-12-15 12:30:00,49.83,49.84,49.64,49.65,241173.0,46.1947,46.204,46.0186,46.0278,241173.0
2021-12-15 12:40:00,49.65,49.67,49.56,49.56,241904.0,46.0278,46.0464,45.9444,45.9444,241904.0
2021-12-15 12:50:00,49.57,49.59,49.5,49.52,211174.0,45.9537,45.9722,45.8888,45.9073,211174.0
2021-12-15 13:00:00,49.52,49.6,49.51,49.58,232710.0,45.9073,45.9815,45.8981,45.9629,232710.0
2021-12-15 13:10:00,49.58,49.58,49.51,49.54,163288.0,45.9629,45.9629,45.8981,45.9259,163288.0
2021-12-15 13:20:00,49.53,49.54,49.46,49.47,168726.0,45.9166,45.9259,45.8517,45.861,168726.0
2021-12-15 13:30:00,49.46,49.56,49.45,49.53,259618.0,45.8517,45.9444,45.8424,45.9166,259618.0
2021-12-15 13:40:00,49.52,49.6,49.48,49.5,327773.0,45.9073,45.9815,45.8702,45.8888,327773.0
2021-12-15 13:50:00,49.51,49.59,49.47,49.59,268696.0,45.8981,45.9722,45.861,45.9722,268696.0
2021-12-15 14:00:00,49.57,49.88,49.36,49.81,1054976.0,45.9537,46.2411,45.759,46.1762,1054976.0
2021-12-15 14:10:00,49.81,49.98,49.76,49.89,723506.0,46.1762,46.3338,46.1298,46.2503,723506.0
2021-12-15 14:20:00,49.88,49.89,49.63,49.71,622040.0,46.2411,46.2503,46.0093,46.0835,622040.0
2021-12-15 14:30:00,49.71,49.85,49.59,49.83,602714.0,46.0835,46.2133,45.9722,46.1947,602714.0
2021-12-15 14:40:00,49.82,49.89,49.69,49.76,421091.0,46.1854,46.2503,46.0649,46.1298,421091.0
2021-12-15 14:50:00,49.76,49.86,49.69,49.73,476428.0,46.1298,46.2225,46.0649,46.102,476428.0
2021-12-15 15:00:00,49.73,50.03,49.7,50.0,753461.0,46.102,46.3801,46.0742,46.3523,753461.0
2021-12-15 15:10:00,50.0,50.28,49.96,50.24,835160.0,46.3523,46.6119,46.3152,46.5748,835160.0
2021-12-15 15:20:00,50.24,50.48,50.23,50.47,953964.0,46.5748,46.7973,46.5655,46.788,953964.0
2021-12-15 15:30:00,50.47,50.6,50.35,50.58,887766.0,46.788,46.9085,46.6768,46.89,887766.0
2021-12-15 15:40:00,50.58,50.59,50.27,50.3,1110293.0,46.89,46.8993,46.6026,46.6304,1110293.0
2021-12-15 15:50:00,50.31,50.78,50.29,50.67,3734044.0,46.6397,47.0754,46.6212,46.9734,3734044.0
2021-12-16 09:30:00,50.73,51.23,50.73,51.16,1476495.0,47.0291,47.4926,47.0291,47.4277,1476495.0
2021-12-16 09:40:00,51.17,51.35,50.92,51.35,991216.0,47.437,47.6038,47.2052,47.6038,991216.0
2021-12-16 09:50:00,51.36,51.39,51.09,51.33,866996.0,47.6131,47.6409,47.3628,47.5853,866996.0
2021-12-16 10:00:00,51.34,51.4,50.91,50.99,837546.0,47.5945,47.6502,47.1959,47.2701,837546.0
2021-12-16 10:10:00,50.99,51.28,50.98,51.28,544672.0,47.2701,47.5389,47.2608,47.5389,544672.0
2021-12-16 10:20:00,51.28,51.32,51.09,51.25,494344.0,47.5389,47.576,47.3628,47.5111,494344.0
2021-12-16 10:30:00,51.25,51.27,51.11,51.2,445465.0,47.5111,47.5297,47.3813,47.4648,445465.0
2021-12-16 10:40:00,51.2,51.24,51.06,51.13,561925.0,47.4648,47.5018,47.335,47.3999,561925.0
2021-12-16 10:50:00,51.12,51.31,51.1,51.21,579705.0,47.3906,47.5667,47.3721,47.474,579705.0
2021-12-16 11:00:00,51.21,51.25,50.83,50.87,458552.0,47.474,47.5111,47.1218,47.1588,458552.0
2021-12-16 11:10:00,50.87,51.02,50.8,50.93,476136.0,47.1588,47.2979,47.0939,47.2145,476136.0
2021-12-16 11:20:00,50.93,50.99,50.8,50.89,459454.0,47.2145,47.2701,47.0939,47.1774,459454.0
2021-12-16 11:30:00,50.89,50.9,50.64,50.66,752925.0,47.1774,47.1866,46.9456,46.9642,752925.0
2021-12-16 11:40:00,50.66,50.72,50.62,50.64,414456.0,46.9642,47.0198,46.9271,46.9456,414456.0
2021-12-16 11:50:00,50.65,50.81,50.64,50.67,397661.0,46.9549,47.1032,46.9456,46.9734,397661.0
2021-12-16 12:00:00,50.66,50.73,50.62,50.69,409635.0,46.9642,47.0291,46.9271,46.992,409635.0
2021-12-16 12:10:00,50.69,50.9,50.67,50.9,499042.0,46.992,47.1866,46.9734,47.1866,499042.0
2021-12-16 12:20:00,50.9,50.92,50.57,50.66,832160.0,47.1866,47.2052,46.8807,46.9642,832160.0
2021-12-16 12:30:00,50.66,50.92,50.66,50.88,452832.0,46.9642,47.2052,46.9642,47.1681,452832.0
2021-12-16 12:40:00,50.87,50.9,50.69,50.7,451284.0,47.1588,47.1866,46.992,47.0012,451284.0
2021-12-16 12:50:00,50.69,50.84,50.68,50.8,456396.0,46.992,47.131,46.9827,47.0939,456396.0
2021-12-16 13:00:00,50.81,50.9,50.8,50.89,627920.0,47.1032,47.1866,47.0939,47.1774,627920.0
2021-12-16 13:10:00,50.88,50.95,50.85,50.87,352471.0,47.1681,47.233,47.1403,47.1588,352471.0
2021-12-16 13:20:00,50.87,50.94,50.73,50.94,512570.0,47.1588,47.2237,47.0291,47.2237,512570.0
2021-12-16 13:30:00,50.94,50.99,50.84,50.87,510120.0,47.2237,47.2701,47.131,47.1588,510120.0
2021-12-16 13:40:00,50.86,50.98,50.85,50.95,250033.0,47.1496,47.2608,47.1403,47.233,250033.0
2021-12-16 13:50:00,50.95,51.01,50.83,50.84,370330.0,47.233,47.2886,47.1218,47.131,370330.0
2021-12-16 14:00:00,50.84,50.92,50.75,50.81,498918.0,47.131,47.2052,47.0476,47.1032,498918.0
2021-12-16 14:10:00,50.81,50.86,50.67,50.69,395853.0,47.1032,47.1496,46.9734,46.992,395853.0
2021-12-16 14:20:00,50.69,50.71,50.61,50.69,318534.0,46.992,47.0105,46.9178,46.992,318534.0
2021-12-16 14:30:00,50.69,50.84,50.65,50.84,354112.0,46.992,47.131,46.9549,47.131,354112.0
2021-12-16 14:40:00,50.84,50.91,50.58,50.59,406272.0,47.131,47.1959,46.89,46.8993,406272.0
2021-12-16 14:50:00,50.59,50.69,50.59,50.68,484423.0,46.8993,46.992,46.8993,46.9827,484423.0
2021-12-16 15:00:00,50.68,50.81,50.63,50.66,641960.0,46.9827,47.1032,46.9363,46.9642,641960.0
2021-12-16 15:10:00,50.66,50.82,50.65,50.81,514477.0,46.9642,47.1125,46.9549,47.1032,514477.0
2021-12-16 15:20:00,50.82,50.94,50.79,50.91,579152.0,47.1125,47.2237,47.0847,47.1959,579152.0
2021-12-16 15:30:00,50.91,51.0,50.8,50.99,550103.0,47.1959,47.2794,47.0939,47.2701,550103.0
2021-12-16 15:40:00,50.98,51.05,50.85,50.86,880693.0,47.2608,47.3257,47.1403,47.1496,880693.0
2021-12-16 15:50:00,50.87,51.04,50.78,50.83,3014695.0,47.1588,47.3164,47.0754,47.1218,3014695.0
2021-12-17 09:30:00,50.59,50.66,50.08,50.19,4549998.0,46.8993,46.9642,46.4265,46.5284,4549998.0
2021-12-17 09:40:00,50.2,50.25,50.01,50.18,968094.0,46.5377,46.5841,46.3616,46.5192,968094.0
2021-12-17 09:50:00,50.18,50.37,50.12,50.34,808165.0,46.5192,46.6953,46.4636,46.6675,808165.0
2021-12-17 10:00:00,50.34,50.67,50.28,50.63,644624.0,46.6675,46.9734,46.6119,46.9363,644624.0
2021-12-17 10:10:00,50.63,50.66,50.49,50.54,746819.0,46.9363,46.9642,46.8066,46.8529,746819.0
2021-12-17 10:20:00,50.53,50.58,50.38,50.58,558879.0,46.8436,46.89,46.7046,46.89,558879.0
2021-12-17 10:30:00,50.59,50.89,50.55,50.82,749348.0,46.8993,47.1774,46.8622,47.1125,749348.0
2021-12-17 10:40:00,50.82,50.98,50.74,50.91,598135.0,47.1125,47.2608,47.0383,47.1959,598135.0
2021-12-17 10:50:00,50.91,50.98,50.85,50.92,403118.0,47.1959,47.2608,47.1403,47.2052,403118.0
2021-12-17 11:00:00,50.93,50.96,50.8,50.81,343515.0,47.2145,47.2423,47.0939,47.1032,343515.0
2021-12-17 11:10:00,50.8,51.02,50.8,50.92,537813.0,47.0939,47.2979,47.0939,47.2052,537813.0
2021-12-17 11:20:00,50.92,51.02,50.88,50.91,465616.0,47.2052,47.2979,47.1681,47.1959,465616.0
2021-12-17 11:30:00,50.91,50.92,50.63,50.67,391679.0,47.1959,47.2052,46.9363,46.9734,391679.0
2021-12-17 11:40:00,50.67,50.75,50.54,50.6,495698.0,46.9734,47.0476,46.8529,46.9085,495698.0
2021-12-17 11:50:00,50.59,50.71,50.59,50.7,366131.0,46.8993,47.0105,46.8993,47.0012,366131.0
2021-12-17 12:00:00,50.7,50.7,50.52,50.57,423739.0,47.0012,47.0012,46.8344,46.8807,423739.0
2021-12-17 12:10:00,50.57,50.74,50.56,50.66,504499.0,46.8807,47.0383,46.8715,46.9642,504499.0
2021-12-17 12:20:00,50.67,50.74,50.57,50.7,320625.0,46.9734,47.0383,46.8807,47.0012,320625.0
2021-12-17 12:30:00,50.69,50.89,50.64,50.76,344333.0,46.992,47.1774,46.9456,47.0569,344333.0
2021-12-17 12:40:00,50.76,50.82,50.67,50.7,304031.0,47.0569,47.1125,46.9734,47.0012,304031.0
2021-12-17 12:50:00,50.7,50.8,50.67,50.79,351409.0,47.0012,47.0939,46.9734,47.0847,351409.0
2021-12-17 13:00:00,50.78,50.8,50.61,50.63,324629.0,47.0754,47.0939,46.9178,46.9363,324629.0
2021-12-17 13:10:00,50.63,50.71,50.61,50.67,220959.0,46.9363,47.0105,46.9178,46.9734,220959.0
2021-12-17 13:20:00,50.66,50.88,50.66,50.85,270893.0,46.9642,47.1681,46.9642,47.1403,270893.0
2021-12-17 13:30:00,50.85,50.88,50.71,50.72,233024.0,47.1403,47.1681,47.0105,47.0198,233024.0
2021-12-17 13:40:00,50.71,50.86,50.67,50.86,282978.0,47.0105,47.1496,46.9734,47.1496,282978.0
2021-12-17 13:50:00,50.86,50.86,50.76,50.82,289079.0,47.1496,47.1496,47.0569,47.1125,289079.0
2021-12-17 14:00:00,50.82,50.84,50.7,50.78,257544.0,47.1125,47.131,47.0012,47.0754,257544.0
2021-12-17 14:10:00,50.77,50.82,50.74,50.77,276459.0,47.0661,47.1125,47.0383,47.0661,276459.0
2021-12-17 14:20:00,50.78,50.81,50.64,50.7,272325.0,47.0754,47.1032,46.9456,47.0012,272325.0
2021-12-17 14:30:00,50.69,50.75,50.68,50.75,327318.0,46.992,47.0476,46.9827,47.0476,327318.0
2021-12-17 14:40:00,50.75,50.89,50.74,50.87,242456.0,47.0476,47.1774,47.0383,47.1588,242456.0
2021-12-17 14:50:00,50.86,50.88,50.77,50.81,277211.0,47.1496,47.1681,47.0661,47.1032,277211.0
2021-12-17 15:00:00,50.8,50.92,50.78,50.86,412360.0,47.0939,47.2052,47.0754,47.1496,412360.0
2021-12-17 15:10:00,50.86,50.86,50.69,50.78,297756.0,47.1496,47.1496,46.992,47.0754,297756.0
2021-12-17 15:20:00,50.78,50.83,50.68,50.73,325742.0,47.0754,47.1218,46.9827,47.0291,325742.0
2021-12-17 15:30:00,50.73,50.8,50.63,50.7,541341.0,47.0291,47.0939,46.9363,47.0012,541341.0
2021-12-17 15:40:00,50.7,50.79,50.59,50.59,614530.0,47.0012,47.0847,46.8993,46.8993,614530.0
2021-12-17 15:50:00,50.6,50.78,50.43,50.59,3403952.0,46.9085,47.0754,46.7509,46.8993,3403952.0
2021-12-20 09:30:00,49.92,50.13,49.12,49.16,2481012.0,46.2781,46.4728,45.5365,45.5736,2481012.0
2021-12-20 09:40:00,49.18,49.29,48.96,49.09,1578967.0,45.5921,45.6941,45.3882,45.5087,1578967.0
2021-12-20 09:50:00,49.09,49.42,49.09,49.39,868942.0,45.5087,45.8146,45.5087,45.7868,868942.0
2021-12-20 10:00:00,49.39,49.5,49.33,49.42,994696.0,45.7868,45.8888,45.7312,45.8146,994696.0
2021-12-20 10:10:00,49.42,49.72,49.41,49.64,961343.0,45.8146,46.0927,45.8054,46.0186,961343.0
2021-12-20 10:20:00,49.63,49.68,49.48,49.49,501326.0,46.0093,46.0557,45.8702,45.8795,501326.0
2021-12-20 10:30:00,49.49,49.55,49.36,49.48,599731.0,45.8795,45.9351,45.759,45.8702,599731.0
2021-12-20 10:40:00,49.47,49.48,49.36,49.38,452253.0,45.861,45.8702,45.759,45.7775,452253.0
2021-12-20 10:50:00,49.38,49.41,49.29,49.38,471031.0,45.7775,45.8054,45.6941,45.7775,471031.0
2021-12-20 11:00:00,49.37,49.37,49.21,49.28,573930.0,45.7683,45.7683,45.6199,45.6848,573930.0
2021-12-20 11:10:00,49.28,49.32,49.21,49.25,464125.0,45.6848,45.7219,45.6199,45.657,464125.0
2021-12-20 11:20:00,49.25,49.36,49.17,49.23,600660.0,45.657,45.759,45.5829,45.6385,600660.0
2021-12-20 11:30:00,49.23,49.32,49.16,49.21,425964.0,45.6385,45.7219,45.5736,45.6199,425964.0
2021-12-20 11:40:00,49.2,49.21,49.1,49.16,459538.0,45.6107,45.6199,45.518,45.5736,459538.0
2021-12-20 11:50:00,49.16,49.31,49.15,49.31,470304.0,45.5736,45.7126,45.5643,45.7126,470304.0
2021-12-20 12:00:00,49.3,49.3,49.17,49.19,345677.0,45.7034,45.7034,45.5829,45.6014,345677.0
2021-12-20 12:10:00,49.2,49.31,49.11,49.28,374894.0,45.6107,45.7126,45.5272,45.6848,374894.0
2021-12-20 12:20:00,49.28,49.29,49.2,49.26,324431.0,45.6848,45.6941,45.6107,45.6663,324431.0
2021-12-20 12:30:00,49.26,49.27,49.18,49.21,302244.0,45.6663,45.6756,45.5921,45.6199,302244.0
2021-12-20 12:40:00,49.2,49.22,49.16,49.2,282985.0,45.6107,45.6292,45.5736,45.6107,282985.0
2021-12-20 12:50:00,49.19,49.22,49.13,49.14,293668.0,45.6014,45.6292,45.5458,45.555,293668.0
2021-12-20 13:00:00,49.14,49.19,49.09,49.19,316483.0,45.555,45.6014,45.5087,45.6014,316483.0
2021-12-20 13:10:00,49.19,49.25,49.15,49.16,313758.0,45.6014,45.657,45.5643,45.5736,313758.0
2021-12-20 13:20:00,49.17,49.25,49.15,49.2,282271.0,45.5829,45.657,45.5643,45.6107,282271.0
2021-12-20 13:30:00,49.19,49.26,49.13,49.26,355453.0,45.6014,45.6663,45.5458,45.6663,355453.0
2021-12-20 13:40:00,49.26,49.35,49.23,49.28,318624.0,45.6663,45.7497,45.6385,45.6848,318624.0
2021-12-20 13:50:00,49.28,49.32,49.21,49.24,399610.0,45.6848,45.7219,45.6199,45.6478,399610.0
2021-12-20 14:00:00,49.25,49.37,49.22,49.35,378209.0,45.657,45.7683,45.6292,45.7497,378209.0
2021-12-20 14:10:00,49.36,49.46,49.34,49.43,427743.0,45.759,45.8517,45.7405,45.8239,427743.0
2021-12-20 14:20:00,49.43,49.45,49.35,49.39,302568.0,45.8239,45.8424,45.7497,45.7868,302568.0
2021-12-20 14:30:00,49.39,49.4,49.33,49.36,377535.0,45.7868,45.7961,45.7312,45.759,377535.0
2021-12-20 14:40:00,49.36,49.4,49.31,49.32,300414.0,45.759,45.7961,45.7126,45.7219,300414.0
2021-12-20 14:50:00,49.32,49.47,49.32,49.38,296203.0,45.7219,45.861,45.7219,45.7775,296203.0
2021-12-20 15:00:00,49.38,49.47,49.37,49.4,315625.0,45.7775,45.861,45.7683,45.7961,315625.0
2021-12-20 15:10:00,49.41,49.51,49.38,49.48,331766.0,45.8054,45.8981,45.7775,45.8702,331766.0
2021-12-20 15:20:00,49.47,49.59,49.46,49.56,393432.0,45.861,45.9722,45.8517,45.9444,393432.0
2021-12-20 15:30:00,49.56,49.56,49.43,49.49,493845.0,45.9444,45.9444,45.8239,45.8795,493845.0
2021-12-20 15:40:00,49.48,49.56,49.45,49.5,630703.0,45.8702,45.9444,45.8424,45.8888,630703.0
2021-12-20 15:50:00,49.5,49.69,49.43,49.6,2235401.0,45.8888,46.0649,45.8239,45.9815,2235401.0
2021-12-21 09:30:00,49.96,50.42,49.94,50.32,1477459.0,46.3152,46.7417,46.2967,46.649,1477459.0
2021-12-21 09:40:00,50.32,50.32,49.99,50.0,944514.0,46.649,46.649,46.343,46.3523,944514.0
2021-12-21 09:50:00,49.99,50.09,49.94,50.06,547189.0,46.343,46.4357,46.2967,46.4079,547189.0
2021-12-21 10:00:00,50.06,50.2,50.03,50.07,465155.0,46.4079,46.5377,46.3801,46.4172,465155.0
2021-12-21 10:10:00,50.08,50.45,50.07,50.41,730084.0,46.4265,46.7695,46.4172,46.7324,730084.0
2021-12-21 10:20:00,50.41,50.47,50.24,50.4,894641.0,46.7324,46.788,46.5748,46.7231,894641.0
2021-12-21 10:30:00,50.4,50.58,50.37,50.58,1078833.0,46.7231,46.89,46.6953,46.89,1078833.0
2021-12-21 10:40:00,50.57,50.69,50.51,50.68,408400.0,46.8807,46.992,46.8251,46.9827,408400.0
2021-12-21 10:50:00,50.67,50.76,50.6,50.61,552028.0,46.9734,47.0569,46.9085,46.9178,552028.0
2021-12-21 11:00:00,50.6,50.71,50.51,50.68,338317.0,46.9085,47.0105,46.8251,46.9827,338317.0
2021-12-21 11:10:00,50.67,50.73,50.63,50.66,308490.0,46.9734,47.0291,46.9363,46.9642,308490.0
2021-12-21 11:20:00,50.67,50.68,50.6,50.63,334440.0,46.9734,46.9827,46.9085,46.9363,334440.0
2021-12-21 11:30:00,50.62,50.67,50.59,50.64,484624.0,46.9271,46.9734,46.8993,46.9456,484624.0
2021-12-21 11:40:00,50.65,50.81,50.63,50.78,661924.0,46.9549,47.1032,46.9363,47.0754,661924.0
2021-12-21 11:50:00,50.78,50.82,50.63,50.71,489659.0,47.0754,47.1125,46.9363,47.0105,489659.0
2021-12-21 12:00:00,50.71,50.77,50.63,50.72,787601.0,47.0105,47.0661,46.9363,47.0198,787601.0
2021-12-21 12:10:00,50.72,50.84,50.72,50.78,469698.0,47.0198,47.131,47.0198,47.0754,469698.0
2021-12-21 12:20:00,50.78,50.78,50.32,50.6,2078408.0,47.0754,47.0754,46.649,46.9085,2078408.0
2021-12-21 12:30:00,50.6,50.64,50.26,50.31,1075246.0,46.9085,46.9456,46.5933,46.6397,1075246.0
2021-12-21 12:40:00,50.3,50.33,50.03,50.27,1240550.0,46.6304,46.6582,46.3801,46.6026,1240550.0
2021-12-21 12:50:00,50.27,50.44,50.24,50.44,505279.0,46.6026,46.7602,46.5748,46.7602,505279.0
2021-12-21 13:00:00,50.42,50.5,50.37,50.48,345190.0,46.7417,46.8158,46.6953,46.7973,345190.0
2021-12-21 13:10:00,50.47,50.5,50.4,50.42,254439.0,46.788,46.8158,46.7231,46.7417,254439.0
2021-12-21 13:20:00,50.42,50.48,50.38,50.39,277888.0,46.7417,46.7973,46.7046,46.7139,277888.0
2021-12-21 13:30:00,50.4,50.57,50.37,50.55,446459.0,46.7231,46.8807,46.6953,46.8622,446459.0
2021-12-21 13:40:00,50.55,50.58,50.5,50.52,299085.0,46.8622,46.89,46.8158,46.8344,299085.0
2021-12-21 13:50:00,50.52,50.53,50.44,50.44,350758.0,46.8344,46.8436,46.7602,46.7602,350758.0
2021-12-21 14:00:00,50.45,50.51,50.42,50.48,299442.0,46.7695,46.8251,46.7417,46.7973,299442.0
2021-12-21 14:10:00,50.48,50.59,50.47,50.55,359542.0,46.7973,46.8993,46.788,46.8622,359542.0
2021-12-21 14:20:00,50.55,50.6,50.54,50.57,243128.0,46.8622,46.9085,46.8529,46.8807,243128.0
2021-12-21 14:30:00,50.58,50.61,50.54,50.56,308266.0,46.89,46.9178,46.8529,46.8715,308266.0
2021-12-21 14:40:00,50.57,50.67,50.56,50.62,319264.0,46.8807,46.9734,46.8715,46.9271,319264.0
2021-12-21 14:50:00,50.62,50.75,50.61,50.71,335902.0,46.9271,47.0476,46.9178,47.0105,335902.0
2021-12-21 15:00:00,50.72,50.74,50.65,50.73,281750.0,47.0198,47.0383,46.9549,47.0291,281750.0
2021-12-21 15:10:00,50.73,50.73,50.66,50.67,361508.0,47.0291,47.0291,46.9642,46.9734,361508.0
2021-12-21 15:20:00,50.68,50.69,50.61,50.66,379869.0,46.9827,46.992,46.9178,46.9642,379869.0
2021-12-21 15:30:00,50.65,50.68,50.53,50.61,471560.0,46.9549,46.9827,46.8436,46.9178,471560.0
2021-12-21 15:40:00,50.61,50.68,50.53,50.55,743175.0,46.9178,46.9827,46.8436,46.8622,743175.0
2021-12-21 15:50:00,50.56,50.84,50.54,50.76,2410883.0,46.8715,47.131,46.8529,47.0569,2410883.0
2021-12-22 09:30:00,50.63,50.68,50.27,50.37,862918.0,46.9363,46.9827,46.6026,46.6953,862918.0
2021-12-22 09:40:00,50.36,50.48,50.21,50.44,641389.0,46.686,46.7973,46.547,46.7602,641389.0
2021-12-22 09:50:00,50.44,50.45,50.25,50.29,343280.0,46.7602,46.7695,46.5841,46.6212,343280.0
2021-12-22 10:00:00,50.29,50.41,50.28,50.39,422562.0,46.6212,46.7324,46.6119,46.7139,422562.0
2021-12-22 10:10:00,50.39,50.54,50.38,50.46,374853.0,46.7139,46.8529,46.7046,46.7787,374853.0
2021-12-22 10:20:00,50.46,50.58,50.44,50.51,348700.0,46.7787,46.89,46.7602,46.8251,348700.0
2021-12-22 10:30:00,50.52,50.66,50.46,50.62,375872.0,46.8344,46.9642,46.7787,46.9271,375872.0
2021-12-22 10:40:00,50.61,50.72,50.57,50.72,448897.0,46.9178,47.0198,46.8807,47.0198,448897.0
2021-12-22 10:50:00,50.72,50.81,50.7,50.78,296205.0,47.0198,47.1032,47.0012,47.0754,296205.0
2021-12-22 11:00:00,50.78,50.79,50.67,50.69,291802.0,47.0754,47.0847,46.9734,46.992,291802.0
2021-12-22 11:10:00,50.69,50.83,50.68,50.83,281470.0,46.992,47.1218,46.9827,47.1218,281470.0
2021-12-22 11:20:00,50.83,50.84,50.73,50.8,269070.0,47.1218,47.131,47.0291,47.0939,269070.0
2021-12-22 11:30:00,50.79,50.86,50.77,50.84,198107.0,47.0847,47.1496,47.0661,47.131,198107.0
2021-12-22 11:40:00,50.83,50.84,50.75,50.8,265987.0,47.1218,47.131,47.0476,47.0939,265987.0
2021-12-22 11:50:00,50.8,50.83,50.73,50.74,250945.0,47.0939,47.1218,47.0291,47.0383,250945.0
2021-12-22 12:00:00,50.74,50.92,50.73,50.84,335293.0,47.0383,47.2052,47.0291,47.131,335293.0
2021-12-22 12:10:00,50.83,50.83,50.74,50.78,215682.0,47.1218,47.1218,47.0383,47.0754,215682.0
2021-12-22 12:20:00,50.78,50.83,50.77,50.8,204363.0,47.0754,47.1218,47.0661,47.0939,204363.0
2021-12-22 12:30:00,50.8,50.85,50.78,50.79,152354.0,47.0939,47.1403,47.0754,47.0847,152354.0
2021-12-22 12:40:00,50.79,50.82,50.7,50.79,290112.0,47.0847,47.1125,47.0012,47.0847,290112.0
2021-12-22 12:50:00,50.79,50.89,50.79,50.88,140883.0,47.0847,47.1774,47.0847,47.1681,140883.0
2021-12-22 13:00:00,50.88,50.92,50.83,50.87,147332.0,47.1681,47.2052,47.1218,47.1588,147332.0
2021-12-22 13:10:00,50.87,50.88,50.83,50.85,144039.0,47.1588,47.1681,47.1218,47.1403,144039.0
2021-12-22 13:20:00,50.86,50.87,50.77,50.77,187875.0,47.1496,47.1588,47.0661,47.0661,187875.0
2021-12-22 13:30:00,50.78,50.83,50.72,50.73,177872.0,47.0754,47.1218,47.0198,47.0291,177872.0
2021-12-22 13:40:00,50.74,50.76,50.68,50.72,234412.0,47.0383,47.0569,46.9827,47.0198,234412.0
2021-12-22 13:50:00,50.72,50.75,50.7,50.73,162246.0,47.0198,47.0476,47.0012,47.0291,162246.0
2021-12-22 14:00:00,50.73,50.74,50.65,50.66,209265.0,47.0291,47.0383,46.9549,46.9642,209265.0
2021-12-22 14:10:00,50.67,50.77,50.66,50.73,141346.0,46.9734,47.0661,46.9642,47.0291,141346.0
2021-12-22 14:20:00,50.73,50.77,50.68,50.69,132950.0,47.0291,47.0661,46.9827,46.992,132950.0
2021-12-22 14:30:00,50.7,50.84,50.69,50.8,213935.0,47.0012,47.131,46.992,47.0939,213935.0
2021-12-22 14:40:00,50.81,50.82,50.74,50.77,162504.0,47.1032,47.1125,47.0383,47.0661,162504.0
2021-12-22 14:50:00,50.77,50.8,50.76,50.78,130696.0,47.0661,47.0939,47.0569,47.0754,130696.0
2021-12-22 15:00:00,50.79,50.81,50.75,50.76,216459.0,47.0847,47.1032,47.0476,47.0569,216459.0
2021-12-22 15:10:00,50.77,50.82,50.7,50.72,221027.0,47.0661,47.1125,47.0012,47.0198,221027.0
2021-12-22 15:20:00,50.73,50.79,50.7,50.72,200300.0,47.0291,47.0847,47.0012,47.0198,200300.0
2021-12-22 15:30:00,50.73,50.78,50.69,50.74,248733.0,47.0291,47.0754,46.992,47.0383,248733.0
2021-12-22 15:40:00,50.74,50.77,50.68,50.76,311456.0,47.0383,47.0661,46.9827,47.0569,311456.0
2021-12-22 15:50:00,50.76,51.02,50.75,50.97,1972488.0,47.0569,47.2979,47.0476,47.2515,1972488.0
2021-12-23 09:30:00,51.08,51.5,51.05,51.41,1335427.0,47.3535,47.7429,47.3257,47.6594,1335427.0
2021-12-23 09:40:00,51.41,51.58,51.37,51.47,671144.0,47.6594,47.817,47.6224,47.7151,671144.0
2021-12-23 09:50:00,51.47,51.5,51.31,51.38,528081.0,47.7151,47.7429,47.5667,47.6316,528081.0
2021-12-23 10:00:00,51.39,51.63,51.37,51.61,560641.0,47.6409,47.8634,47.6224,47.8449,560641.0
2021-12-23 10:10:00,51.61,51.63,51.48,51.5,499469.0,47.8449,47.8634,47.7243,47.7429,499469.0
2021-12-23 10:20:00,51.51,51.54,51.43,51.46,429037.0,47.7521,47.78,47.678,47.7058,429037.0
2021-12-23 10:30:00,51.46,51.52,51.39,51.5,370479.0,47.7058,47.7614,47.6409,47.7429,370479.0
2021-12-23 10:40:00,51.5,51.53,51.42,51.43,363703.0,47.7429,47.7707,47.6687,47.678,363703.0
2021-12-23 10:50:00,51.43,51.47,51.36,51.44,454725.0,47.678,47.7151,47.6131,47.6873,454725.0
2021-12-23 11:00:00,51.45,51.48,51.3,51.4,415926.0,47.6965,47.7243,47.5575,47.6502,415926.0
2021-12-23 11:10:00,51.4,51.54,51.37,51.54,304375.0,47.6502,47.78,47.6224,47.78,304375.0
2021-12-23 11:20:00,51.54,51.6,51.53,51.56,308117.0,47.78,47.8356,47.7707,47.7985,308117.0
2021-12-23 11:30:00,51.56,51.64,51.55,51.63,309744.0,47.7985,47.8727,47.7892,47.8634,309744.0
2021-12-23 11:40:00,51.64,51.69,51.6,51.63,291416.0,47.8727,47.919,47.8356,47.8634,291416.0
2021-12-23 11:50:00,51.63,51.73,51.62,51.69,289766.0,47.8634,47.9561,47.8541,47.919,289766.0
2021-12-23 12:00:00,51.68,51.69,51.58,51.59,168316.0,47.9097,47.919,47.817,47.8263,168316.0
2021-12-23 12:10:00,51.59,51.62,51.53,51.55,176391.0,47.8263,47.8541,47.7707,47.7892,176391.0
2021-12-23 12:20:00,51.56,51.63,51.54,51.58,170061.0,47.7985,47.8634,47.78,47.817,170061.0
2021-12-23 12:30:00,51.58,51.62,51.56,51.57,168490.0,47.817,47.8541,47.7985,47.8078,168490.0
2021-12-23 12:40:00,51.57,51.57,51.52,51.53,185652.0,47.8078,47.8078,47.7614,47.7707,185652.0
2021-12-23 12:50:00,51.53,51.54,51.48,51.54,157156.0,47.7707,47.78,47.7243,47.78,157156.0
2021-12-23 13:00:00,51.54,51.56,51.51,51.53,160889.0,47.78,47.7985,47.7521,47.7707,160889.0
2021-12-23 13:10:00,51.53,51.54,51.47,51.53,141530.0,47.7707,47.78,47.7151,47.7707,141530.0
2021-12-23 13:20:00,51.53,51.55,51.5,51.55,101312.0,47.7707,47.7892,47.7429,47.7892,101312.0
2021-12-23 13:30:00,51.54,51.57,51.52,51.55,130030.0,47.78,47.8078,47.7614,47.7892,130030.0
2021-12-23 13:40:00,51.54,51.55,51.49,51.51,133966.0,47.78,47.7892,47.7336,47.7521,133966.0
2021-12-23 13:50:00,51.52,51.58,51.52,51.58,171761.0,47.7614,47.817,47.7614,47.817,171761.0
2021-12-23 14:00:00,51.58,51.59,51.51,51.53,158833.0,47.817,47.8263,47.7521,47.7707,158833.0
2021-12-23 14:10:00,51.53,51.57,51.49,51.56,169645.0,47.7707,47.8078,47.7336,47.7985,169645.0
2021-12-23 14:20:00,51.55,51.59,51.54,51.57,146958.0,47.7892,47.8263,47.78,47.8078,146958.0
2021-12-23 14:30:00,51.57,51.59,51.52,51.56,156950.0,47.8078,47.8263,47.7614,47.7985,156950.0
2021-12-23 14:40:00,51.56,51.57,51.52,51.54,171450.0,47.7985,47.8078,47.7614,47.78,171450.0
2021-12-23 14:50:00,51.55,51.58,51.53,51.56,130104.0,47.7892,47.817,47.7707,47.7985,130104.0
2021-12-23 15:00:00,51.57,51.57,51.41,51.46,282135.0,47.8078,47.8078,47.6594,47.7058,282135.0
2021-12-23 15:10:00,51.47,51.5,51.45,51.46,295571.0,47.7151,47.7429,47.6965,47.7058,295571.0
2021-12-23 15:20:00,51.46,51.51,51.34,51.35,338528.0,47.7058,47.7521,47.5945,47.6038,338528.0
2021-12-23 15:30:00,51.35,51.36,51.3,51.35,403949.0,47.6038,47.6131,47.5575,47.6038,403949.0
2021-12-23 15:40:00,51.34,51.41,51.3,51.4,532361.0,47.5945,47.6594,47.5575,47.6502,532361.0
2021-12-23 15:50:00,51.4,51.47,51.27,51.3,1692085.0,47.6502,47.7151,47.5297,47.5575,1692085.0
2021-12-27 09:30:00,51.39,51.55,51.3,51.43,1064199.0,47.6409,47.7892,47.5575,47.678,1064199.0
2021-12-27 09:40:00,51.42,51.78,51.35,51.76,633033.0,47.6687,48.0024,47.6038,47.9839,633033.0
2021-12-27 09:50:00,51.76,51.8,51.49,51.54,358598.0,47.9839,48.021,47.7336,47.78,358598.0
2021-12-27 10:00:00,51.54,51.66,51.5,51.66,347450.0,47.78,47.8912,47.7429,47.8912,347450.0
2021-12-27 10:10:00,51.66,51.79,51.59,51.78,420819.0,47.8912,48.0117,47.8263,48.0024,420819.0
2021-12-27 10:20:00,51.78,51.84,51.72,51.84,469665.0,48.0024,48.0581,47.9468,48.0581,469665.0
2021-12-27 10:30:00,51.84,51.9,51.77,51.79,376276.0,48.0581,48.1137,47.9932,48.0117,376276.0
2021-12-27 10:40:00,51.79,51.83,51.76,51.8,365965.0,48.0117,48.0488,47.9839,48.021,365965.0
2021-12-27 10:50:00,51.81,51.87,51.78,51.83,340985.0,48.0303,48.0859,48.0024,48.0488,340985.0
2021-12-27 11:00:00,51.83,51.88,51.8,51.84,233695.0,48.0488,48.0952,48.021,48.0581,233695.0
2021-12-27 11:10:00,51.84,51.87,51.79,51.81,302966.0,48.0581,48.0859,48.0117,48.0303,302966.0
2021-12-27 11:20:00,51.81,51.9,51.76,51.89,285616.0,48.0303,48.1137,47.9839,48.1044,285616.0
2021-12-27 11:30:00,51.89,51.9,51.83,51.88,222540.0,48.1044,48.1137,48.0488,48.0952,222540.0
2021-12-27 11:40:00,51.88,51.92,51.84,51.85,300380.0,48.0952,48.1322,48.0581,48.0673,300380.0
2021-12-27 11:50:00,51.84,51.86,51.78,51.84,271987.0,48.0581,48.0766,48.0024,48.0581,271987.0
2021-12-27 12:00:00,51.84,51.96,51.83,51.92,399430.0,48.0581,48.1693,48.0488,48.1322,399430.0
2021-12-27 12:10:00,51.92,52.06,51.89,52.0,602195.0,48.1322,48.262,48.1044,48.2064,602195.0
2021-12-27 12:20:00,52.0,52.0,51.92,51.93,201736.0,48.2064,48.2064,48.1322,48.1415,201736.0
2021-12-27 12:30:00,51.93,51.94,51.86,51.89,225339.0,48.1415,48.1508,48.0766,48.1044,225339.0
2021-12-27 12:40:00,51.88,51.96,51.85,51.91,272623.0,48.0952,48.1693,48.0673,48.123,272623.0
2021-12-27 12:50:00,51.91,51.92,51.85,51.91,230666.0,48.123,48.1322,48.0673,48.123,230666.0
2021-12-27 13:00:00,51.91,51.91,51.89,51.91,209920.0,48.123,48.123,48.1044,48.123,209920.0
2021-12-27 13:10:00,51.91,51.91,51.87,51.88,144849.0,48.123,48.123,48.0859,48.0952,144849.0
2021-12-27 13:20:00,51.87,51.9,51.86,51.88,248794.0,48.0859,48.1137,48.0766,48.0952,248794.0
2021-12-27 13:30:00,51.87,51.91,51.84,51.9,248588.0,48.0859,48.123,48.0581,48.1137,248588.0
2021-12-27 13:40:00,51.91,51.91,51.86,51.89,130839.0,48.123,48.123,48.0766,48.1044,130839.0
2021-12-27 13:50:00,51.88,51.89,51.85,51.86,216235.0,48.0952,48.1044,48.0673,48.0766,216235.0
2021-12-27 14:00:00,51.87,51.89,51.82,51.88,242231.0,48.0859,48.1044,48.0395,48.0952,242231.0
2021-12-27 14:10:00,51.88,51.94,51.86,51.91,356897.0,48.0952,48.1508,48.0766,48.123,356897.0
2021-12-27 14:20:00,51.91,51.92,51.89,51.92,164404.0,48.123,48.1322,48.1044,48.1322,164404.0
2021-12-27 14:30:00,51.91,51.91,51.88,51.89,189904.0,48.123,48.123,48.0952,48.1044,189904.0
2021-12-27 14:40:00,51.89,51.9,51.83,51.83,147742.0,48.1044,48.1137,48.0488,48.0488,147742.0
2021-12-27 14:50:00,51.84,51.9,51.81,51.89,212038.0,48.0581,48.1137,48.0303,48.1044,212038.0
2021-12-27 15:00:00,51.89,51.89,51.83,51.85,216388.0,48.1044,48.1044,48.0488,48.0673,216388.0
2021-12-27 15:10:00,51.85,51.86,51.8,51.8,256738.0,48.0673,48.0766,48.021,48.021,256738.0
2021-12-27 15:20:00,51.8,51.83,51.76,51.82,214046.0,48.021,48.0488,47.9839,48.0395,214046.0
2021-12-27 15:30:00,51.82,51.84,51.78,51.79,284196.0,48.0395,48.0581,48.0024,48.0117,284196.0
2021-12-27 15:40:00,51.79,51.84,51.76,51.77,402053.0,48.0117,48.0581,47.9839,47.9932,402053.0
2021-12-27 15:50:00,51.77,51.95,51.77,51.94,1684454.0,47.9932,48.16,47.9932,48.1508,1684454.0
2021-12-28 09:30:00,52.01,52.12,51.77,52.0,906263.0,48.2157,48.3176,47.9932,48.2064,906263.0
2021-12-28 09:40:00,52.01,52.09,51.63,51.68,537194.0,48.2157,48.2898,47.8634,47.9097,537194.0
2021-12-28 09:50:00,51.68,51.93,51.65,51.89,404378.0,47.9097,48.1415,47.8819,48.1044,404378.0
2021-12-28 10:00:00,51.89,51.97,51.82,51.88,354331.0,48.1044,48.1786,48.0395,48.0952,354331.0
2021-12-28 10:10:00,51.88,51.99,51.85,51.86,327594.0,48.0952,48.1971,48.0673,48.0766,327594.0
2021-12-28 10:20:00,51.87,51.95,51.85,51.86,334095.0,48.0859,48.16,48.0673,48.0766,334095.0
2021-12-28 10:30:00,51.86,51.93,51.81,51.84,393839.0,48.0766,48.1415,48.0303,48.0581,393839.0
2021-12-28 10:40:00,51.83,51.88,51.77,51.87,397783.0,48.0488,48.0952,47.9932,48.0859,397783.0
2021-12-28 10:50:00,51.86,51.89,51.74,51.8,255710.0,48.0766,48.1044,47.9654,48.021,255710.0
2021-12-28 11:00:00,51.8,51.83,51.74,51.8,304723.0,48.021,48.0488,47.9654,48.021,304723.0
2021-12-28 11:10:00,51.8,51.83,51.71,51.76,278372.0,48.021,48.0488,47.9376,47.9839,278372.0
2021-12-28 11:20:00,51.76,51.78,51.66,51.72,293989.0,47.9839,48.0024,47.8912,47.9468,293989.0
2021-12-28 11:30:00,51.72,51.73,51.63,51.7,353982.0,47.9468,47.9561,47.8634,47.9283,353982.0
2021-12-28 11:40:00,51.7,51.78,51.67,51.78,214423.0,47.9283,48.0024,47.9005,48.0024,214423.0
2021-12-28 11:50:00,51.78,51.91,51.77,51.87,245963.0,48.0024,48.123,47.9932,48.0859,245963.0
2021-12-28 12:00:00,51.86,51.89,51.82,51.88,229762.0,48.0766,48.1044,48.0395,48.0952,229762.0
2021-12-28 12:10:00,51.89,51.9,51.79,51.83,143052.0,48.1044,48.1137,48.0117,48.0488,143052.0
2021-12-28 12:20:00,51.82,51.85,51.74,51.76,251719.0,48.0395,48.0673,47.9654,47.9839,251719.0
2021-12-28 12:30:00,51.75,51.79,51.64,51.73,247830.0,47.9746,48.0117,47.8727,47.9561,247830.0
2021-12-28 12:40:00,51.73,51.74,51.68,51.7,128035.0,47.9561,47.9654,47.9097,47.9283,128035.0
2021-12-28 12:50:00,51.69,51.79,51.69,51.79,163813.0,47.919,48.0117,47.919,48.0117,163813.0
2021-12-28 13:00:00,51.79,51.79,51.75,51.77,151388.0,48.0117,48.0117,47.9746,47.9932,151388.0
2021-12-28 13:10:00,51.77,51.77,51.72,51.75,95204.0,47.9932,47.9932,47.9468,47.9746,95204.0
2021-12-28 13:20:00,51.75,51.78,51.71,51.78,181220.0,47.9746,48.0024,47.9376,48.0024,181220.0
2021-12-28 13:30:00,51.77,51.8,51.72,51.73,132392.0,47.9932,48.021,47.9468,47.9561,132392.0
2021-12-28 13:40:00,51.73,51.78,51.69,51.77,155098.0,47.9561,48.0024,47.919,47.9932,155098.0
2021-12-28 13:50:00,51.76,51.83,51.73,51.82,242537.0,47.9839,48.0488,47.9561,48.0395,242537.0
2021-12-28 14:00:00,51.83,51.83,51.69,51.73,163433.0,48.0488,48.0488,47.919,47.9561,163433.0
2021-12-28 14:10:00,51.73,51.78,51.67,51.77,239668.0,47.9561,48.0024,47.9005,47.9932,239668.0
2021-12-28 14:20:00,51.77,51.8,51.73,51.77,151381.0,47.9932,48.021,47.9561,47.9932,151381.0
2021-12-28 14:30:00,51.77,51.83,51.76,51.82,199253.0,47.9932,48.0488,47.9839,48.0395,199253.0
2021-12-28 14:40:00,51.81,51.85,51.79,51.84,200879.0,48.0303,48.0673,48.0117,48.0581,200879.0
2021-12-28 14:50:00,51.84,51.88,51.8,51.82,168258.0,48.0581,48.0952,48.021,48.0395,168258.0
2021-12-28 15:00:00,51.83,51.88,51.8,51.88,147296.0,48.0488,48.0952,48.021,48.0952,147296.0
2021-12-28 15:10:00,51.88,51.9,51.85,51.87,183970.0,48.0952,48.1137,48.0673,48.0859,183970.0
2021-12-28 15:20:00,51.86,51.89,51.83,51.89,175158.0,48.0766,48.1044,48.0488,48.1044,175158.0
2021-12-28 15:30:00,51.88,51.92,51.82,51.88,257398.0,48.0952,48.1322,48.0395,48.0952,257398.0
2021-12-28 15:40:00,51.88,51.93,51.83,51.88,340927.0,48.0952,48.1415,48.0488,48.0952,340927.0
2021-12-28 15:50:00,51.87,51.88,51.68,51.77,1987955.0,48.0859,48.0952,47.9097,47.9932,1987955.0
2021-12-29 09:30:00,51.81,52.14,51.66,52.03,776841.0,48.0303,48.3362,47.8912,48.2342,776841.0
2021-12-29 09:40:00,52.02,52.12,51.94,52.01,501397.0,48.2249,48.3176,48.1508,48.2157,501397.0
2021-12-29 09:50:00,52.0,52.07,51.93,51.98,209022.0,48.2064,48.2713,48.1415,48.1879,209022.0
2021-12-29 10:00:00,51.99,52.03,51.9,52.01,438075.0,48.1971,48.2342,48.1137,48.2157,438075.0
2021-12-29 10:10:00,52.01,52.05,51.68,51.82,552350.0,48.2157,48.2528,47.9097,48.0395,552350.0
2021-12-29 10:20:00,51.82,51.87,51.73,51.76,272093.0,48.0395,48.0859,47.9561,47.9839,272093.0
2021-12-29 10:30:00,51.76,51.78,51.66,51.71,281885.0,47.9839,48.0024,47.8912,47.9376,281885.0
2021-12-29 10:40:00,51.71,51.89,51.67,51.84,261326.0,47.9376,48.1044,47.9005,48.0581,261326.0
2021-12-29 10:50:00,51.84,51.9,51.81,51.87,179015.0,48.0581,48.1137,48.0303,48.0859,179015.0
2021-12-29 11:00:00,51.88,52.0,51.87,51.99,228764.0,48.0952,48.2064,48.0859,48.1971,228764.0
2021-12-29 11:10:00,51.99,52.0,51.93,51.95,163183.0,48.1971,48.2064,48.1415,48.16,163183.0
2021-12-29 11:20:00,51.95,51.97,51.76,51.77,203272.0,48.16,48.1786,47.9839,47.9932,203272.0
2021-12-29 11:30:00,51.78,51.8,51.75,51.8,198385.0,48.0024,48.021,47.9746,48.021,198385.0
2021-12-29 11:40:00,51.8,51.88,51.79,51.88,161357.0,48.021,48.0952,48.0117,48.0952,161357.0
2021-12-29 11:50:00,51.87,51.9,51.82,51.84,193064.0,48.0859,48.1137,48.0395,48.0581,193064.0
2021-12-29 12:00:00,51.84,51.87,51.81,51.82,125043.0,48.0581,48.0859,48.0303,48.0395,125043.0
2021-12-29 12:10:00,51.83,51.85,51.76,51.8,170107.0,48.0488,48.0673,47.9839,48.021,170107.0
2021-12-29 12:20:00,51.8,51.89,51.79,51.85,156315.0,48.021,48.1044,48.0117,48.0673,156315.0
2021-12-29 12:30:00,51.84,51.9,51.78,51.89,205343.0,48.0581,48.1137,48.0024,48.1044,205343.0
2021-12-29 12:40:00,51.89,51.9,51.83,51.86,122516.0,48.1044,48.1137,48.0488,48.0766,122516.0
2021-12-29 12:50:00,51.86,51.92,51.81,51.91,163658.0,48.0766,48.1322,48.0303,48.123,163658.0
2021-12-29 13:00:00,51.92,51.93,51.84,51.9,325191.0,48.1322,48.1415,48.0581,48.1137,325191.0
2021-12-29 13:10:00,51.9,51.91,51.82,51.87,223020.0,48.1137,48.123,48.0395,48.0859,223020.0
2021-12-29 13:20:00,51.86,51.87,51.81,51.86,198332.0,48.0766,48.0859,48.0303,48.0766,198332.0
2021-12-29 13:30:00,51.86,51.89,51.77,51.8,200189.0,48.0766,48.1044,47.9932,48.021,200189.0
2021-12-29 13:40:00,51.8,51.83,51.78,51.81,142000.0,48.021,48.0488,48.0024,48.0303,142000.0
2021-12-29 13:50:00,51.81,51.87,51.8,51.84,248007.0,48.0303,48.0859,48.021,48.0581,248007.0
2021-12-29 14:00:00,51.83,51.86,51.81,51.85,183289.0,48.0488,48.0766,48.0303,48.0673,183289.0
2021-12-29 14:10:00,51.85,51.87,51.81,51.83,201797.0,48.0673,48.0859,48.0303,48.0488,201797.0
2021-12-29 14:20:00,51.82,51.87,51.82,51.87,141302.0,48.0395,48.0859,48.0395,48.0859,141302.0
2021-12-29 14:30:00,51.87,51.88,51.83,51.84,128037.0,48.0859,48.0952,48.0488,48.0581,128037.0
2021-12-29 14:40:00,51.85,51.89,51.83,51.85,154837.0,48.0673,48.1044,48.0488,48.0673,154837.0
2021-12-29 14:50:00,51.85,51.89,51.83,51.89,153471.0,48.0673,48.1044,48.0488,48.1044,153471.0
2021-12-29 15:00:00,51.89,51.89,51.82,51.88,207781.0,48.1044,48.1044,48.0395,48.0952,207781.0
2021-12-29 15:10:00,51.88,51.89,51.82,51.86,199589.0,48.0952,48.1044,48.0395,48.0766,199589.0
2021-12-29 15:20:00,51.87,51.92,51.82,51.91,307431.0,48.0859,48.1322,48.0395,48.123,307431.0
2021-12-29 15:30:00,51.91,51.91,51.84,51.86,273385.0,48.123,48.123,48.0581,48.0766,273385.0
2021-12-29 15:40:00,51.85,51.91,51.85,51.85,464351.0,48.0673,48.123,48.0673,48.0673,464351.0
2021-12-29 15:50:00,51.86,51.92,51.81,51.82,1414174.0,48.0766,48.1322,48.0303,48.0395,1414174.0
2021-12-30 09:30:00,51.93,52.06,51.75,52.02,847934.0,48.1415,48.262,47.9746,48.2249,847934.0
2021-12-30 09:40:00,52.01,52.12,51.92,52.0,393503.0,48.2157,48.3176,48.1322,48.2064,393503.0
2021-12-30 09:50:00,51.99,52.0,51.89,51.95,300556.0,48.1971,48.2064,48.1044,48.16,300556.0
2021-12-30 10:00:00,51.95,52.04,51.94,51.97,429523.0,48.16,48.2435,48.1508,48.1786,429523.0
2021-12-30 10:10:00,51.98,52.07,51.96,52.07,259196.0,48.1879,48.2713,48.1693,48.2713,259196.0
2021-12-30 10:20:00,52.06,52.08,51.98,52.05,172424.0,48.262,48.2806,48.1879,48.2528,172424.0
2021-12-30 10:30:00,52.05,52.09,51.96,51.96,335619.0,48.2528,48.2898,48.1693,48.1693,335619.0
2021-12-30 10:40:00,51.96,52.07,51.95,52.02,208716.0,48.1693,48.2713,48.16,48.2249,208716.0
2021-12-30 10:50:00,52.02,52.09,52.0,52.08,201510.0,48.2249,48.2898,48.2064,48.2806,201510.0
2021-12-30 11:00:00,52.08,52.08,52.02,52.03,151870.0,48.2806,48.2806,48.2249,48.2342,151870.0
2021-12-30 11:10:00,52.02,52.07,52.0,52.02,206654.0,48.2249,48.2713,48.2064,48.2249,206654.0
2021-12-30 11:20:00,52.01,52.11,51.99,52.04,278523.0,48.2157,48.3084,48.1971,48.2435,278523.0
2021-12-30 11:30:00,52.05,52.07,52.01,52.05,181013.0,48.2528,48.2713,48.2157,48.2528,181013.0
2021-12-30 11:40:00,52.06,52.06,51.99,52.04,228555.0,48.262,48.262,48.1971,48.2435,228555.0
2021-12-30 11:50:00,52.04,52.1,52.03,52.1,181837.0,48.2435,48.2991,48.2342,48.2991,181837.0
2021-12-30 12:00:00,52.09,52.13,52.02,52.03,285960.0,48.2898,48.3269,48.2249,48.2342,285960.0
2021-12-30 12:10:00,52.03,52.06,52.01,52.01,118191.0,48.2342,48.262,48.2157,48.2157,118191.0
2021-12-30 12:20:00,52.01,52.02,51.95,51.98,206963.0,48.2157,48.2249,48.16,48.1879,206963.0
2021-12-30 12:30:00,51.99,52.04,51.96,52.04,152369.0,48.1971,48.2435,48.1693,48.2435,152369.0
2021-12-30 12:40:00,52.04,52.06,52.01,52.04,143579.0,48.2435,48.262,48.2157,48.2435,143579.0
2021-12-30 12:50:00,52.04,52.08,52.02,52.05,138454.0,48.2435,48.2806,48.2249,48.2528,138454.0
2021-12-30 13:00:00,52.04,52.08,52.01,52.07,116379.0,48.2435,48.2806,48.2157,48.2713,116379.0
2021-12-30 13:10:00,52.07,52.07,51.98,51.98,117011.0,48.2713,48.2713,48.1879,48.1879,117011.0
2021-12-30 13:20:00,51.98,52.0,51.96,51.97,148123.0,48.1879,48.2064,48.1693,48.1786,148123.0
2021-12-30 13:30:00,51.97,52.05,51.96,52.04,200874.0,48.1786,48.2528,48.1693,48.2435,200874.0
2021-12-30 13:40:00,52.03,52.09,52.01,52.08,223216.0,48.2342,48.2898,48.2157,48.2806,223216.0
2021-12-30 13:50:00,52.07,52.14,52.07,52.1,235510.0,48.2713,48.3362,48.2713,48.2991,235510.0
2021-12-30 14:00:00,52.1,52.1,51.97,52.06,346986.0,48.2991,48.2991,48.1786,48.262,346986.0
2021-12-30 14:10:00,52.06,52.08,52.01,52.02,189275.0,48.262,48.2806,48.2157,48.2249,189275.0
2021-12-30 14:20:00,52.03,52.06,52.0,52.04,157920.0,48.2342,48.262,48.2064,48.2435,157920.0
2021-12-30 14:30:00,52.04,52.08,52.01,52.07,142340.0,48.2435,48.2806,48.2157,48.2713,142340.0
2021-12-30 14:40:00,52.07,52.11,52.05,52.09,230459.0,48.2713,48.3084,48.2528,48.2898,230459.0
2021-12-30 14:50:00,52.08,52.1,52.04,52.05,209956.0,48.2806,48.2991,48.2435,48.2528,209956.0
2021-12-30 15:00:00,52.05,52.06,52.01,52.04,236795.0,48.2528,48.262,48.2157,48.2435,236795.0
2021-12-30 15:10:00,52.04,52.04,52.0,52.03,308353.0,48.2435,48.2435,48.2064,48.2342,308353.0
2021-12-30 15:20:00,52.03,52.04,51.98,52.0,260624.0,48.2342,48.2435,48.1879,48.2064,260624.0
2021-12-30 15:30:00,51.99,52.03,51.98,51.98,332559.0,48.1971,48.2342,48.1879,48.1879,332559.0
2021-12-30 15:40:00,51.99,52.0,51.89,51.92,590221.0,48.1971,48.2064,48.1044,48.1322,590221.0
2021-12-30 15:50:00,51.92,51.92,51.65,51.75,2481339.0,48.1322,48.1322,47.8819,47.9746,2481339.0
2021-12-31 09:30:00,51.88,52.16,51.81,51.99,672129.0,48.0952,48.3547,48.0303,48.1971,672129.0
2021-12-31 09:40:00,51.99,52.02,51.72,51.77,413696.0,48.1971,48.2249,47.9468,47.9932,413696.0
2021-12-31 09:50:00,51.77,51.84,51.71,51.77,262870.0,47.9932,48.0581,47.9376,47.9932,262870.0
2021-12-31 10:00:00,51.77,51.81,51.63,51.81,371998.0,47.9932,48.0303,47.8634,48.0303,371998.0
2021-12-31 10:10:00,51.8,51.89,51.76,51.85,315205.0,48.021,48.1044,47.9839,48.0673,315205.0
2021-12-31 10:20:00,51.85,51.85,51.68,51.8,341994.0,48.0673,48.0673,47.9097,48.021,341994.0
2021-12-31 10:30:00,51.8,51.82,51.65,51.67,238102.0,48.021,48.0395,47.8819,47.9005,238102.0
2021-12-31 10:40:00,51.66,51.7,51.62,51.64,285826.0,47.8912,47.9283,47.8541,47.8727,285826.0
2021-12-31 10:50:00,51.64,51.65,51.48,51.63,402897.0,47.8727,47.8819,47.7243,47.8634,402897.0
2021-12-31 11:00:00,51.63,51.66,51.57,51.6,174155.0,47.8634,47.8912,47.8078,47.8356,174155.0
2021-12-31 11:10:00,51.6,51.71,51.59,51.67,168661.0,47.8356,47.9376,47.8263,47.9005,168661.0
2021-12-31 11:20:00,51.67,51.72,51.66,51.69,117904.0,47.9005,47.9468,47.8912,47.919,117904.0
2021-12-31 11:30:00,51.68,51.7,51.64,51.67,94774.0,47.9097,47.9283,47.8727,47.9005,94774.0
2021-12-31 11:40:00,51.67,51.72,51.64,51.66,210237.0,47.9005,47.9468,47.8727,47.8912,210237.0
2021-12-31 11:50:00,51.66,51.66,51.54,51.55,155596.0,47.8912,47.8912,47.78,47.7892,155596.0
2021-12-31 12:00:00,51.55,51.64,51.52,51.61,141239.0,47.7892,47.8727,47.7614,47.8449,141239.0
2021-12-31 12:10:00,51.61,51.64,51.49,51.5,158451.0,47.8449,47.8727,47.7336,47.7429,158451.0
2021-12-31 12:20:00,51.49,51.54,51.46,51.51,164721.0,47.7336,47.78,47.7058,47.7521,164721.0
2021-12-31 12:30:00,51.52,51.6,51.51,51.6,123717.0,47.7614,47.8356,47.7521,47.8356,123717.0
2021-12-31 12:40:00,51.6,51.63,51.58,51.6,99732.0,47.8356,47.8634,47.817,47.8356,99732.0
2021-12-31 12:50:00,51.61,51.72,51.59,51.71,152122.0,47.8449,47.9468,47.8263,47.9376,152122.0
2021-12-31 13:00:00,51.71,51.75,51.69,51.71,191245.0,47.9376,47.9746,47.919,47.9376,191245.0
2021-12-31 13:10:00,51.71,51.73,51.67,51.69,173032.0,47.9376,47.9561,47.9005,47.919,173032.0
2021-12-31 13:20:00,51.69,51.71,51.66,51.69,197211.0,47.919,47.9376,47.8912,47.919,197211.0
2021-12-31 13:30:00,51.69,51.74,51.67,51.69,129337.0,47.919,47.9654,47.9005,47.919,129337.0
2021-12-31 13:40:00,51.69,51.71,51.65,51.7,111368.0,47.919,47.9376,47.8819,47.9283,111368.0
2021-12-31 13:50:00,51.69,51.77,51.67,51.77,154464.0,47.919,47.9932,47.9005,47.9932,154464.0
2021-12-31 14:00:00,51.77,51.82,51.76,51.77,200213.0,47.9932,48.0395,47.9839,47.9932,200213.0
2021-12-31 14:10:00,51.77,51.78,51.72,51.75,154790.0,47.9932,48.0024,47.9468,47.9746,154790.0
2021-12-31 14:20:00,51.75,51.78,51.73,51.76,123806.0,47.9746,48.0024,47.9561,47.9839,123806.0
2021-12-31 14:30:00,51.76,51.79,51.75,51.77,172717.0,47.9839,48.0117,47.9746,47.9932,172717.0
2021-12-31 14:40:00,51.77,51.77,51.73,51.74,99156.0,47.9932,47.9932,47.9561,47.9654,99156.0
2021-12-31 14:50:00,51.75,51.77,51.71,51.73,226689.0,47.9746,47.9932,47.9376,47.9561,226689.0
2021-12-31 15:00:00,51.73,51.84,51.71,51.76,220658.0,47.9561,48.0581,47.9376,47.9839,220658.0
2021-12-31 15:10:00,51.77,51.79,51.72,51.77,186789.0,47.9932,48.0117,47.9468,47.9932,186789.0
2021-12-31 15:20:00,51.76,51.8,51.72,51.76,208425.0,47.9839,48.021,47.9468,47.9839,208425.0
2021-12-31 15:30:00,51.77,51.79,51.69,51.73,242198.0,47.9932,48.0117,47.919,47.9561,242198.0
2021-12-31 15:40:00,51.74,51.78,51.67,51.68,467083.0,47.9654,48.0024,47.9005,47.9097,467083.0
2021-12-31 15:50:00,51.67,51.68,51.48,51.5,1896349.0,47.9005,47.9097,47.7243,47.7429,1896349.0
2022-01-03 09:30:00,51.62,52.47,51.6,52.42,1612603.0,47.8541,48.6421,47.8356,48.5958,1612603.0
2022-01-03 09:40:00,52.41,52.58,52.11,52.14,1133262.0,48.5865,48.7441,48.3084,48.3362,1133262.0
2022-01-03 09:50:00,52.14,52.19,52.0,52.13,906003.0,48.3362,48.3825,48.2064,48.3269,906003.0
2022-01-03 10:00:00,52.13,52.44,52.13,52.35,867608.0,48.3269,48.6143,48.3269,48.5309,867608.0
2022-01-03 10:10:00,52.35,52.47,52.28,52.39,471128.0,48.5309,48.6421,48.466,48.5679,471128.0
2022-01-03 10:20:00,52.38,52.65,52.34,52.6,785968.0,48.5587,48.809,48.5216,48.7626,785968.0
2022-01-03 10:30:00,52.59,52.68,52.5,52.6,531807.0,48.7534,48.8368,48.6699,48.7626,531807.0
2022-01-03 10:40:00,52.6,52.72,52.52,52.62,599666.0,48.7626,48.8739,48.6885,48.7812,599666.0
2022-01-03 10:50:00,52.63,52.67,52.56,52.6,351019.0,48.7904,48.8275,48.7255,48.7626,351019.0
2022-01-03 11:00:00,52.6,52.67,52.56,52.57,300164.0,48.7626,48.8275,48.7255,48.7348,300164.0
2022-01-03 11:10:00,52.57,52.6,52.48,52.59,446535.0,48.7348,48.7626,48.6514,48.7534,446535.0
2022-01-03 11:20:00,52.59,52.71,52.54,52.62,453253.0,48.7534,48.8646,48.707,48.7812,453253.0
2022-01-03 11:30:00,52.61,52.63,52.37,52.41,425115.0,48.7719,48.7904,48.5494,48.5865,425115.0
2022-01-03 11:40:00,52.42,52.69,52.41,52.64,420551.0,48.5958,48.8461,48.5865,48.7997,420551.0
2022-01-03 11:50:00,52.64,52.72,52.55,52.71,340039.0,48.7997,48.8739,48.7163,48.8646,340039.0
2022-01-03 12:00:00,52.7,52.8,52.68,52.71,422418.0,48.8553,48.948,48.8368,48.8646,422418.0
2022-01-03 12:10:00,52.71,52.73,52.59,52.61,338968.0,48.8646,48.8831,48.7534,48.7719,338968.0
2022-01-03 12:20:00,52.6,52.71,52.59,52.68,282808.0,48.7626,48.8646,48.7534,48.8368,282808.0
2022-01-03 12:30:00,52.68,52.69,52.63,52.66,185210.0,48.8368,48.8461,48.7904,48.8183,185210.0
2022-01-03 12:40:00,52.66,52.72,52.59,52.68,340138.0,48.8183,48.8739,48.7534,48.8368,340138.0
2022-01-03 12:50:00,52.69,52.82,52.67,52.81,420701.0,48.8461,48.9666,48.8275,48.9573,420701.0
2022-01-03 13:00:00,52.81,52.82,52.74,52.74,357254.0,48.9573,48.9666,48.8924,48.8924,357254.0
2022-01-03 13:10:00,52.74,52.92,52.7,52.89,392402.0,48.8924,49.0593,48.8553,49.0315,392402.0
2022-01-03 13:20:00,52.89,52.9,52.82,52.89,290209.0,49.0315,49.0407,48.9666,49.0315,290209.0
2022-01-03 13:30:00,52.9,52.92,52.85,52.89,494709.0,49.0407,49.0593,48.9944,49.0315,494709.0
2022-01-03 13:40:00,52.89,52.99,52.87,52.95,518137.0,49.0315,49.1242,49.0129,49.0871,518137.0
2022-01-03 13:50:00,52.95,52.98,52.91,52.95,270744.0,49.0871,49.1149,49.05,49.0871,270744.0
2022-01-03 14:00:00,52.96,52.96,52.86,52.95,301644.0,49.0964,49.0964,49.0037,49.0871,301644.0
2022-01-03 14:10:00,52.95,52.95,52.81,52.86,415643.0,49.0871,49.0871,48.9573,49.0037,415643.0
2022-01-03 14:20:00,52.86,52.87,52.81,52.87,331771.0,49.0037,49.0129,48.9573,49.0129,331771.0
2022-01-03 14:30:00,52.86,52.95,52.86,52.95,350044.0,49.0037,49.0871,49.0037,49.0871,350044.0
2022-01-03 14:40:00,52.94,53.11,52.94,53.11,1417778.0,49.0778,49.2354,49.0778,49.2354,1417778.0
2022-01-03 14:50:00,53.11,53.21,53.06,53.14,760564.0,49.2354,49.3281,49.1891,49.2632,760564.0
2022-01-03 15:00:00,53.14,53.22,53.09,53.12,615331.0,49.2632,49.3374,49.2169,49.2447,615331.0
2022-01-03 15:10:00,53.12,53.18,53.11,53.18,414683.0,49.2447,49.3003,49.2354,49.3003,414683.0
2022-01-03 15:20:00,53.18,53.19,53.1,53.12,432777.0,49.3003,49.3096,49.2262,49.2447,432777.0
2022-01-03 15:30:00,53.12,53.23,53.12,53.15,981904.0,49.2447,49.3467,49.2447,49.2725,981904.0
2022-01-03 15:40:00,53.16,53.19,53.08,53.16,944974.0,49.2818,49.3096,49.2076,49.2818,944974.0
2022-01-03 15:50:00,53.16,53.21,53.01,53.21,2560738.0,49.2818,49.3281,49.1427,49.3281,2560738.0
2022-01-04 09:30:00,53.55,53.73,53.42,53.5,1864714.0,49.6433,49.8102,49.5228,49.597,1864714.0
2022-01-04 09:40:00,53.5,53.88,53.43,53.85,1435858.0,49.597,49.9492,49.5321,49.9214,1435858.0
2022-01-04 09:50:00,53.86,53.94,53.78,53.85,1170278.0,49.9307,50.0049,49.8565,49.9214,1170278.0
2022-01-04 10:00:00,53.85,53.85,53.37,53.46,807122.0,49.9214,49.9214,49.4765,49.5599,807122.0
2022-01-04 10:10:00,53.46,53.46,53.18,53.36,848813.0,49.5599,49.5599,49.3003,49.4672,848813.0
2022-01-04 10:20:00,53.36,53.41,53.22,53.32,556617.0,49.4672,49.5135,49.3374,49.4301,556617.0
2022-01-04 10:30:00,53.32,53.37,52.86,52.91,945397.0,49.4301,49.4765,49.0037,49.05,945397.0
2022-01-04 10:40:00,52.91,53.02,52.85,52.94,615589.0,49.05,49.152,48.9944,49.0778,615589.0
2022-01-04 10:50:00,52.95,52.98,52.78,52.86,627799.0,49.0871,49.1149,48.9295,49.0037,627799.0
2022-01-04 11:00:00,52.86,52.86,52.67,52.79,1010317.0,49.0037,49.0037,48.8275,48.9388,1010317.0
2022-01-04 11:10:00,52.8,52.99,52.7,52.97,792760.0,48.948,49.1242,48.8553,49.1056,792760.0
2022-01-04 11:20:00,52.97,53.02,52.67,52.75,1084847.0,49.1056,49.152,48.8275,48.9017,1084847.0
2022-01-04 11:30:00,52.75,53.02,52.65,53.02,1096246.0,48.9017,49.152,48.809,49.152,1096246.0
2022-01-04 11:40:00,53.02,53.08,52.9,53.07,1180817.0,49.152,49.2076,49.0407,49.1983,1180817.0
2022-01-04 11:50:00,53.07,53.14,52.99,53.0,466342.0,49.1983,49.2632,49.1242,49.1334,466342.0
2022-01-04 12:00:00,53.01,53.08,52.91,53.04,554684.0,49.1427,49.2076,49.05,49.1705,554684.0
2022-01-04 12:10:00,53.04,53.25,52.99,53.15,506899.0,49.1705,49.3652,49.1242,49.2725,506899.0
2022-01-04 12:20:00,53.15,53.27,53.12,53.25,536338.0,49.2725,49.3837,49.2447,49.3652,536338.0
2022-01-04 12:30:00,53.25,53.35,53.19,53.34,593573.0,49.3652,49.4579,49.3096,49.4486,593573.0
2022-01-04 12:40:00,53.34,53.4,53.32,53.33,367640.0,49.4486,49.5043,49.4301,49.4394,367640.0
2022-01-04 12:50:00,53.33,53.39,53.27,53.36,590312.0,49.4394,49.495,49.3837,49.4672,590312.0
2022-01-04 13:00:00,53.36,53.45,53.23,53.38,750848.0,49.4672,49.5506,49.3467,49.4857,750848.0
2022-01-04 13:10:00,53.37,53.52,53.32,53.45,826054.0,49.4765,49.6155,49.4301,49.5506,826054.0
2022-01-04 13:20:00,53.44,53.51,53.36,53.47,586108.0,49.5413,49.6062,49.4672,49.5692,586108.0
2022-01-04 13:30:00,53.47,53.55,53.36,53.51,479881.0,49.5692,49.6433,49.4672,49.6062,479881.0
2022-01-04 13:40:00,53.5,53.61,53.46,53.59,636914.0,49.597,49.6989,49.5599,49.6804,636914.0
2022-01-04 13:50:00,53.58,53.59,53.44,53.45,391483.0,49.6711,49.6804,49.5413,49.5506,391483.0
2022-01-04 14:00:00,53.45,53.53,53.43,53.52,367777.0,49.5506,49.6248,49.5321,49.6155,367777.0
2022-01-04 14:10:00,53.52,53.6,53.51,53.53,437364.0,49.6155,49.6897,49.6062,49.6248,437364.0
2022-01-04 14:20:00,53.53,53.69,53.5,53.61,794062.0,49.6248,49.7731,49.597,49.6989,794062.0
2022-01-04 14:30:00,53.61,53.75,53.59,53.7,630201.0,49.6989,49.8287,49.6804,49.7824,630201.0
2022-01-04 14:40:00,53.7,53.77,53.63,53.67,1048033.0,49.7824,49.8473,49.7175,49.7546,1048033.0
2022-01-04 14:50:00,53.68,53.78,53.63,53.73,649979.0,49.7638,49.8565,49.7175,49.8102,649979.0
2022-01-04 15:00:00,53.73,53.73,53.62,53.66,440409.0,49.8102,49.8102,49.7082,49.7453,440409.0
2022-01-04 15:10:00,53.65,53.7,53.62,53.66,478059.0,49.736,49.7824,49.7082,49.7453,478059.0
2022-01-04 15:20:00,53.66,53.71,53.52,53.56,777375.0,49.7453,49.7916,49.6155,49.6526,777375.0
2022-01-04 15:30:00,53.57,53.57,53.41,53.44,1206171.0,49.6619,49.6619,49.5135,49.5413,1206171.0
2022-01-04 15:40:00,53.44,53.54,53.31,53.4,2341858.0,49.5413,49.6341,49.4208,49.5043,2341858.0
2022-01-04 15:50:00,53.39,53.39,53.05,53.13,5790734.0,49.495,49.495,49.1798,49.254,5790734.0
2022-01-05 09:30:00,54.19,54.97,54.04,54.95,3560968.0,50.2366,50.9597,50.0976,50.9412,3560968.0
2022-01-05 09:40:00,54.96,55.49,54.74,55.4,3861928.0,50.9505,51.4418,50.7465,51.3584,3861928.0
2022-01-05 09:50:00,55.4,55.55,55.04,55.07,2784723.0,51.3584,51.4974,51.0246,51.0524,2784723.0
2022-01-05 10:00:00,55.08,55.5,55.02,55.46,1586484.0,51.0617,51.4511,51.0061,51.414,1586484.0
2022-01-05 10:10:00,55.47,55.87,55.35,55.8,1903015.0,51.4232,51.7941,51.312,51.7292,1903015.0
2022-01-05 10:20:00,55.8,56.04,55.61,55.88,2522217.0,51.7292,51.9517,51.553,51.8033,2522217.0
2022-01-05 10:30:00,55.88,56.17,55.68,55.69,2590030.0,51.8033,52.0722,51.6179,51.6272,2590030.0
2022-01-05 10:40:00,55.69,56.04,55.54,55.89,1373935.0,51.6272,51.9517,51.4881,51.8126,1373935.0
2022-01-05 10:50:00,55.89,55.91,55.7,55.77,954086.0,51.8126,51.8312,51.6365,51.7014,954086.0
2022-01-05 11:00:00,55.77,55.84,55.51,55.64,1176615.0,51.7014,51.7663,51.4603,51.5808,1176615.0
2022-01-05 11:10:00,55.64,55.65,55.35,55.39,1055579.0,51.5808,51.5901,51.312,51.3491,1055579.0
2022-01-05 11:20:00,55.39,55.51,55.35,55.5,859100.0,51.3491,51.4603,51.312,51.4511,859100.0
2022-01-05 11:30:00,55.5,55.59,55.35,55.54,653485.0,51.4511,51.5345,51.312,51.4881,653485.0
2022-01-05 11:40:00,55.53,55.63,55.32,55.36,712833.0,51.4789,51.5716,51.2842,51.3213,712833.0
2022-01-05 11:50:00,55.36,55.41,55.3,55.34,522742.0,51.3213,51.3676,51.2657,51.3027,522742.0
2022-01-05 12:00:00,55.35,55.4,55.16,55.22,545763.0,51.312,51.3584,51.1359,51.1915,545763.0
2022-01-05 12:10:00,55.21,55.26,55.14,55.16,615827.0,51.1822,51.2286,51.1173,51.1359,615827.0
2022-01-05 12:20:00,55.16,55.38,55.16,55.37,733137.0,51.1359,51.3398,51.1359,51.3305,733137.0
2022-01-05 12:30:00,55.37,55.38,55.09,55.09,585202.0,51.3305,51.3398,51.071,51.071,585202.0
2022-01-05 12:40:00,55.1,55.14,54.91,54.91,827294.0,51.0802,51.1173,50.9041,50.9041,827294.0
2022-01-05 12:50:00,54.92,54.94,54.76,54.79,781279.0,50.9134,50.9319,50.765,50.7929,781279.0
2022-01-05 13:00:00,54.79,54.87,54.67,54.68,681764.0,50.7929,50.867,50.6816,50.6909,681764.0
2022-01-05 13:10:00,54.68,54.79,54.62,54.68,744893.0,50.6909,50.7929,50.6353,50.6909,744893.0
2022-01-05 13:20:00,54.69,54.77,54.63,54.7,674775.0,50.7002,50.7743,50.6445,50.7094,674775.0
2022-01-05 13:30:00,54.69,54.78,54.6,54.63,581112.0,50.7002,50.7836,50.6167,50.6445,581112.0
2022-01-05 13:40:00,54.62,54.75,54.62,54.69,412739.0,50.6353,50.7558,50.6353,50.7002,412739.0
2022-01-05 13:50:00,54.69,54.82,54.68,54.77,507992.0,50.7002,50.8207,50.6909,50.7743,507992.0
2022-01-05 14:00:00,54.78,54.85,54.37,54.52,1097259.0,50.7836,50.8485,50.4035,50.5426,1097259.0
2022-01-05 14:10:00,54.52,54.52,54.37,54.49,599218.0,50.5426,50.5426,50.4035,50.5147,599218.0
2022-01-05 14:20:00,54.49,54.53,54.33,54.46,975645.0,50.5147,50.5518,50.3664,50.4869,975645.0
2022-01-05 14:30:00,54.45,54.58,54.35,54.37,922094.0,50.4777,50.5982,50.385,50.4035,922094.0
2022-01-05 14:40:00,54.37,54.37,54.2,54.35,1077765.0,50.4035,50.4035,50.2459,50.385,1077765.0
2022-01-05 14:50:00,54.34,54.46,54.29,54.46,651872.0,50.3757,50.4869,50.3293,50.4869,651872.0
2022-01-05 15:00:00,54.45,54.45,54.1,54.26,937505.0,50.4777,50.4777,50.1532,50.3015,937505.0
2022-01-05 15:10:00,54.26,54.53,54.24,54.3,993979.0,50.3015,50.5518,50.283,50.3386,993979.0
2022-01-05 15:20:00,54.3,54.37,54.18,54.21,953424.0,50.3386,50.4035,50.2274,50.2552,953424.0
2022-01-05 15:30:00,54.22,54.33,54.15,54.26,898014.0,50.2644,50.3664,50.1995,50.3015,898014.0
2022-01-05 15:40:00,54.26,54.32,54.15,54.16,1133339.0,50.3015,50.3571,50.1995,50.2088,1133339.0
2022-01-05 15:50:00,54.16,54.17,53.83,53.84,4028254.0,50.2088,50.2181,49.9029,49.9122,4028254.0
2022-01-06 09:30:00,54.6,54.67,53.9,54.25,2319228.0,50.6167,50.6816,49.9678,50.2923,2319228.0
2022-01-06 09:40:00,54.25,54.53,54.17,54.41,986788.0,50.2923,50.5518,50.2181,50.4406,986788.0
2022-01-06 09:50:00,54.43,54.46,54.02,54.09,803219.0,50.4591,50.4869,50.079,50.1439,803219.0
2022-01-06 10:00:00,54.08,54.16,53.65,53.68,1109949.0,50.1347,50.2088,49.736,49.7638,1109949.0
2022-01-06 10:10:00,53.69,53.88,53.6,53.65,923131.0,49.7731,49.9492,49.6897,49.736,923131.0
2022-01-06 10:20:00,53.64,53.81,53.47,53.67,941596.0,49.7268,49.8844,49.5692,49.7546,941596.0
2022-01-06 10:30:00,53.66,53.98,53.66,53.87,670977.0,49.7453,50.042,49.7453,49.94,670977.0
2022-01-06 10:40:00,53.87,54.15,53.77,54.11,754129.0,49.94,50.1995,49.8473,50.1625,754129.0
2022-01-06 10:50:00,54.11,54.11,53.89,53.94,496736.0,50.1625,50.1625,49.9585,50.0049,496736.0
2022-01-06 11:00:00,53.94,53.99,53.73,53.75,551662.0,50.0049,50.0512,49.8102,49.8287,551662.0
2022-01-06 11:10:00,53.75,53.76,53.56,53.66,734759.0,49.8287,49.838,49.6526,49.7453,734759.0
2022-01-06 11:20:00,53.66,53.76,53.52,53.57,646252.0,49.7453,49.838,49.6155,49.6619,646252.0
2022-01-06 11:30:00,53.56,53.62,53.41,53.54,596392.0,49.6526,49.7082,49.5135,49.6341,596392.0
2022-01-06 11:40:00,53.54,53.6,53.43,53.58,336777.0,49.6341,49.6897,49.5321,49.6711,336777.0
2022-01-06 11:50:00,53.58,53.65,53.53,53.64,373362.0,49.6711,49.736,49.6248,49.7268,373362.0
2022-01-06 12:00:00,53.64,53.79,53.58,53.77,410101.0,49.7268,49.8658,49.6711,49.8473,410101.0
2022-01-06 12:10:00,53.76,53.78,53.66,53.73,331588.0,49.838,49.8565,49.7453,49.8102,331588.0
2022-01-06 12:20:00,53.73,53.85,53.71,53.83,344168.0,49.8102,49.9214,49.7916,49.9029,344168.0
2022-01-06 12:30:00,53.83,53.85,53.73,53.8,325137.0,49.9029,49.9214,49.8102,49.8751,325137.0
2022-01-06 12:40:00,53.8,53.98,53.78,53.88,401382.0,49.8751,50.042,49.8565,49.9492,401382.0
2022-01-06 12:50:00,53.88,53.95,53.83,53.91,326161.0,49.9492,50.0141,49.9029,49.9771,326161.0
2022-01-06 13:00:00,53.91,53.94,53.85,53.93,366447.0,49.9771,50.0049,49.9214,49.9956,366447.0
2022-01-06 13:10:00,53.93,53.93,53.77,53.86,249915.0,49.9956,49.9956,49.8473,49.9307,249915.0
2022-01-06 13:20:00,53.86,53.88,53.8,53.82,264037.0,49.9307,49.9492,49.8751,49.8936,264037.0
2022-01-06 13:30:00,53.82,53.99,53.81,53.93,322981.0,49.8936,50.0512,49.8844,49.9956,322981.0
2022-01-06 13:40:00,53.92,54.02,53.86,53.96,500805.0,49.9863,50.079,49.9307,50.0234,500805.0
2022-01-06 13:50:00,53.95,54.02,53.9,54.01,258275.0,50.0141,50.079,49.9678,50.0698,258275.0
2022-01-06 14:00:00,54.01,54.1,53.94,54.08,319870.0,50.0698,50.1532,50.0049,50.1347,319870.0
2022-01-06 14:10:00,54.08,54.16,54.02,54.07,336186.0,50.1347,50.2088,50.079,50.1254,336186.0
2022-01-06 14:20:00,54.06,54.07,53.99,54.03,322932.0,50.1161,50.1254,50.0512,50.0883,322932.0
2022-01-06 14:30:00,54.04,54.06,53.96,54.05,292068.0,50.0976,50.1161,50.0234,50.1068,292068.0
2022-01-06 14:40:00,54.04,54.1,54.01,54.03,254521.0,50.0976,50.1532,50.0698,50.0883,254521.0
2022-01-06 14:50:00,54.03,54.12,54.03,54.09,338224.0,50.0883,50.1717,50.0883,50.1439,338224.0
2022-01-06 15:00:00,54.09,54.18,54.06,54.07,431141.0,50.1439,50.2274,50.1161,50.1254,431141.0
2022-01-06 15:10:00,54.07,54.07,53.91,53.95,579933.0,50.1254,50.1254,49.9771,50.0141,579933.0
2022-01-06 15:20:00,53.95,54.0,53.9,53.98,404865.0,50.0141,50.0605,49.9678,50.042,404865.0
2022-01-06 15:30:00,53.98,54.02,53.88,53.93,465430.0,50.042,50.079,49.9492,49.9956,465430.0
2022-01-06 15:40:00,53.92,53.98,53.82,53.95,673987.0,49.9863,50.042,49.8936,50.0141,673987.0
2022-01-06 15:50:00,53.94,54.1,53.87,54.02,2546947.0,50.0049,50.1532,49.94,50.079,2546947.0
2022-01-07 09:30:00,54.22,54.39,54.1,54.3,1460564.0,50.2644,50.422,50.1532,50.3386,1460564.0
2022-01-07 09:40:00,54.3,54.36,54.15,54.27,1068317.0,50.3386,50.3942,50.1995,50.3108,1068317.0
2022-01-07 09:50:00,54.26,54.34,54.18,54.23,849003.0,50.3015,50.3757,50.2274,50.2737,849003.0
2022-01-07 10:00:00,54.23,54.24,53.98,54.05,1252606.0,50.2737,50.283,50.042,50.1068,1252606.0
2022-01-07 10:10:00,54.05,54.12,53.88,53.92,671998.0,50.1068,50.1717,49.9492,49.9863,671998.0
2022-01-07 10:20:00,53.92,53.98,53.84,53.86,797279.0,49.9863,50.042,49.9122,49.9307,797279.0
2022-01-07 10:30:00,53.87,53.91,53.62,53.65,611356.0,49.94,49.9771,49.7082,49.736,611356.0
2022-01-07 10:40:00,53.65,53.72,53.54,53.58,741479.0,49.736,49.8009,49.6341,49.6711,741479.0
2022-01-07 10:50:00,53.57,53.63,53.38,53.6,611648.0,49.6619,49.7175,49.4857,49.6897,611648.0
2022-01-07 11:00:00,53.6,53.68,53.47,53.57,462572.0,49.6897,49.7638,49.5692,49.6619,462572.0
2022-01-07 11:10:00,53.57,53.59,53.15,53.37,586275.0,49.6619,49.6804,49.2725,49.4765,586275.0
2022-01-07 11:20:00,53.37,53.51,53.31,53.49,510661.0,49.4765,49.6062,49.4208,49.5877,510661.0
2022-01-07 11:30:00,53.48,53.5,53.4,53.42,333287.0,49.5784,49.597,49.5043,49.5228,333287.0
2022-01-07 11:40:00,53.43,53.51,53.36,53.5,290605.0,49.5321,49.6062,49.4672,49.597,290605.0
2022-01-07 11:50:00,53.5,53.59,53.47,53.52,330492.0,49.597,49.6804,49.5692,49.6155,330492.0
2022-01-07 12:00:00,53.53,53.55,53.41,53.5,329979.0,49.6248,49.6433,49.5135,49.597,329979.0
2022-01-07 12:10:00,53.5,53.56,53.41,53.43,355280.0,49.597,49.6526,49.5135,49.5321,355280.0
2022-01-07 12:20:00,53.42,53.47,53.33,53.46,378988.0,49.5228,49.5692,49.4394,49.5599,378988.0
2022-01-07 12:30:00,53.46,53.46,53.34,53.37,292010.0,49.5599,49.5599,49.4486,49.4765,292010.0
2022-01-07 12:40:00,53.36,53.48,53.36,53.41,268616.0,49.4672,49.5784,49.4672,49.5135,268616.0
2022-01-07 12:50:00,53.41,53.51,53.4,53.46,281235.0,49.5135,49.6062,49.5043,49.5599,281235.0
2022-01-07 13:00:00,53.46,53.53,53.39,53.5,250449.0,49.5599,49.6248,49.495,49.597,250449.0
2022-01-07 13:10:00,53.5,53.6,53.48,53.6,443907.0,49.597,49.6897,49.5784,49.6897,443907.0
2022-01-07 13:20:00,53.6,53.66,53.45,53.49,477127.0,49.6897,49.7453,49.5506,49.5877,477127.0
2022-01-07 13:30:00,53.48,53.55,53.47,53.52,339175.0,49.5784,49.6433,49.5692,49.6155,339175.0
2022-01-07 13:40:00,53.52,53.54,53.44,53.44,176322.0,49.6155,49.6341,49.5413,49.5413,176322.0
2022-01-07 13:50:00,53.44,53.54,53.39,53.51,340946.0,49.5413,49.6341,49.495,49.6062,340946.0
2022-01-07 14:00:00,53.52,53.55,53.41,53.46,255054.0,49.6155,49.6433,49.5135,49.5599,255054.0
2022-01-07 14:10:00,53.46,53.53,53.45,53.52,150064.0,49.5599,49.6248,49.5506,49.6155,150064.0
2022-01-07 14:20:00,53.51,53.52,53.36,53.41,253854.0,49.6062,49.6155,49.4672,49.5135,253854.0
2022-01-07 14:30:00,53.4,53.48,53.37,53.47,257640.0,49.5043,49.5784,49.4765,49.5692,257640.0
2022-01-07 14:40:00,53.47,53.51,53.41,53.51,391791.0,49.5692,49.6062,49.5135,49.6062,391791.0
2022-01-07 14:50:00,53.51,53.66,53.5,53.52,673696.0,49.6062,49.7453,49.597,49.6155,673696.0
2022-01-07 15:00:00,53.52,53.68,53.52,53.65,308436.0,49.6155,49.7638,49.6155,49.736,308436.0
2022-01-07 15:10:00,53.65,53.65,53.52,53.58,240432.0,49.736,49.736,49.6155,49.6711,240432.0
2022-01-07 15:20:00,53.58,53.6,53.5,53.6,324160.0,49.6711,49.6897,49.597,49.6897,324160.0
2022-01-07 15:30:00,53.6,53.66,53.45,53.48,638923.0,49.6897,49.7453,49.5506,49.5784,638923.0
2022-01-07 15:40:00,53.48,53.59,53.45,53.59,509690.0,49.5784,49.6804,49.5506,49.6804,509690.0
2022-01-07 15:50:00,53.59,53.64,53.39,53.42,2823923.0,49.6804,49.7268,49.495,49.5228,2823923.0
2022-01-10 09:30:00,53.97,54.02,53.35,53.51,2003936.0,50.0327,50.079,49.4579,49.6062,2003936.0
2022-01-10 09:40:00,53.51,53.67,53.45,53.56,939926.0,49.6062,49.7546,49.5506,49.6526,939926.0
2022-01-10 09:50:00,53.57,53.72,53.46,53.66,954904.0,49.6619,49.8009,49.5599,49.7453,954904.0
2022-01-10 10:00:00,53.66,53.8,53.31,53.8,1070635.0,49.7453,49.8751,49.4208,49.8751,1070635.0
2022-01-10 10:10:00,53.79,53.99,53.64,53.85,1173698.0,49.8658,50.0512,49.7268,49.9214,1173698.0
2022-01-10 10:20:00,53.86,54.1,53.86,54.08,1219836.0,49.9307,50.1532,49.9307,50.1347,1219836.0
2022-01-10 10:30:00,54.07,54.41,54.04,54.09,1321522.0,50.1254,50.4406,50.0976,50.1439,1321522.0
2022-01-10 10:40:00,54.09,54.42,54.0,54.25,992060.0,50.1439,50.4499,50.0605,50.2923,992060.0
2022-01-10 10:50:00,54.24,54.39,54.08,54.24,944801.0,50.283,50.422,50.1347,50.283,944801.0
2022-01-10 11:00:00,54.23,54.24,54.03,54.21,838603.0,50.2737,50.283,50.0883,50.2552,838603.0
2022-01-10 11:10:00,54.21,54.54,54.16,54.36,1576289.0,50.2552,50.5611,50.2088,50.3942,1576289.0
2022-01-10 11:20:00,54.37,54.37,54.14,54.16,735299.0,50.4035,50.4035,50.1903,50.2088,735299.0
2022-01-10 11:30:00,54.16,54.17,54.0,54.04,592925.0,50.2088,50.2181,50.0605,50.0976,592925.0
2022-01-10 11:40:00,54.04,54.1,53.86,53.96,793609.0,50.0976,50.1532,49.9307,50.0234,793609.0
2022-01-10 11:50:00,53.96,54.14,53.9,54.13,509146.0,50.0234,50.1903,49.9678,50.181,509146.0
2022-01-10 12:00:00,54.13,54.16,54.01,54.06,443441.0,50.181,50.2088,50.0698,50.1161,443441.0
2022-01-10 12:10:00,54.06,54.23,54.06,54.2,442192.0,50.1161,50.2737,50.1161,50.2459,442192.0
2022-01-10 12:20:00,54.21,54.24,54.13,54.18,406574.0,50.2552,50.283,50.181,50.2274,406574.0
2022-01-10 12:30:00,54.18,54.31,54.07,54.27,474809.0,50.2274,50.3479,50.1254,50.3108,474809.0
2022-01-10 12:40:00,54.28,54.35,54.19,54.21,452088.0,50.3201,50.385,50.2366,50.2552,452088.0
2022-01-10 12:50:00,54.21,54.45,54.18,54.38,526354.0,50.2552,50.4777,50.2274,50.4128,526354.0
2022-01-10 13:00:00,54.38,54.49,54.32,54.41,552762.0,50.4128,50.5147,50.3571,50.4406,552762.0
2022-01-10 13:10:00,54.42,54.47,54.36,54.47,429661.0,50.4499,50.4962,50.3942,50.4962,429661.0
2022-01-10 13:20:00,54.47,54.49,54.35,54.41,550685.0,50.4962,50.5147,50.385,50.4406,550685.0
2022-01-10 13:30:00,54.41,54.49,54.39,54.43,466545.0,50.4406,50.5147,50.422,50.4591,466545.0
2022-01-10 13:40:00,54.43,54.75,54.4,54.73,882361.0,50.4591,50.7558,50.4313,50.7372,882361.0
2022-01-10 13:50:00,54.73,54.89,54.72,54.75,839121.0,50.7372,50.8856,50.728,50.7558,839121.0
2022-01-10 14:00:00,54.76,54.96,54.72,54.91,720424.0,50.765,50.9505,50.728,50.9041,720424.0
2022-01-10 14:10:00,54.92,54.99,54.87,54.9,588745.0,50.9134,50.9783,50.867,50.8948,588745.0
2022-01-10 14:20:00,54.9,54.93,54.84,54.91,399022.0,50.8948,50.9226,50.8392,50.9041,399022.0
2022-01-10 14:30:00,54.91,54.97,54.85,54.92,518122.0,50.9041,50.9597,50.8485,50.9134,518122.0
2022-01-10 14:40:00,54.92,54.98,54.85,54.91,439174.0,50.9134,50.969,50.8485,50.9041,439174.0
2022-01-10 14:50:00,54.91,54.93,54.78,54.89,588316.0,50.9041,50.9226,50.7836,50.8856,588316.0
2022-01-10 15:00:00,54.88,54.98,54.62,54.68,783596.0,50.8763,50.969,50.6353,50.6909,783596.0
2022-01-10 15:10:00,54.68,54.81,54.64,54.77,547394.0,50.6909,50.8114,50.6538,50.7743,547394.0
2022-01-10 15:20:00,54.78,54.78,54.62,54.73,513751.0,50.7836,50.7836,50.6353,50.7372,513751.0
2022-01-10 15:30:00,54.73,54.85,54.66,54.8,644467.0,50.7372,50.8485,50.6723,50.8021,644467.0
2022-01-10 15:40:00,54.81,54.97,54.75,54.94,1124706.0,50.8114,50.9597,50.7558,50.9319,1124706.0
2022-01-10 15:50:00,54.94,55.31,54.89,55.22,4122941.0,50.9319,51.2749,50.8856,51.1915,4122941.0
2022-01-11 09:30:00,55.5,55.95,54.73,55.04,3876753.0,51.4511,51.8682,50.7372,51.0246,3876753.0
2022-01-11 09:40:00,55.05,55.1,54.79,55.03,1612610.0,51.0339,51.0802,50.7929,51.0153,1612610.0
2022-01-11 09:50:00,55.03,55.12,54.74,54.82,1399459.0,51.0153,51.0988,50.7465,50.8207,1399459.0
2022-01-11 10:00:00,54.82,55.12,54.75,55.03,1071910.0,50.8207,51.0988,50.7558,51.0153,1071910.0
2022-01-11 10:10:00,55.02,55.46,55.0,55.44,1312385.0,51.0061,51.414,50.9875,51.3954,1312385.0
2022-01-11 10:20:00,55.44,55.64,55.35,55.58,1201835.0,51.3954,51.5808,51.312,51.5252,1201835.0
2022-01-11 10:30:00,55.58,55.64,55.38,55.5,1129682.0,51.5252,51.5808,51.3398,51.4511,1129682.0
2022-01-11 10:40:00,55.5,55.53,55.15,55.19,949748.0,51.4511,51.4789,51.1266,51.1637,949748.0
2022-01-11 10:50:00,55.17,55.36,55.1,55.32,551812.0,51.1451,51.3213,51.0802,51.2842,551812.0
2022-01-11 11:00:00,55.32,55.49,55.27,55.41,693407.0,51.2842,51.4418,51.2378,51.3676,693407.0
2022-01-11 11:10:00,55.41,55.74,55.4,55.7,985960.0,51.3676,51.6736,51.3584,51.6365,985960.0
2022-01-11 11:20:00,55.7,55.8,55.62,55.72,764233.0,51.6365,51.7292,51.5623,51.655,764233.0
2022-01-11 11:30:00,55.72,55.72,55.57,55.7,653266.0,51.655,51.655,51.516,51.6365,653266.0
2022-01-11 11:40:00,55.7,55.93,55.7,55.73,689103.0,51.6365,51.8497,51.6365,51.6643,689103.0
2022-01-11 11:50:00,55.74,55.85,55.74,55.82,354278.0,51.6736,51.7755,51.6736,51.7477,354278.0
2022-01-11 12:00:00,55.83,55.97,55.8,55.96,532518.0,51.757,51.8868,51.7292,51.8775,532518.0
2022-01-11 12:10:00,55.96,55.99,55.78,55.82,504209.0,51.8775,51.9053,51.7106,51.7477,504209.0
2022-01-11 12:20:00,55.81,55.88,55.7,55.73,465136.0,51.7384,51.8033,51.6365,51.6643,465136.0
2022-01-11 12:30:00,55.73,55.81,55.68,55.76,532905.0,51.6643,51.7384,51.6179,51.6921,532905.0
2022-01-11 12:40:00,55.76,55.86,55.74,55.79,377219.0,51.6921,51.7848,51.6736,51.7199,377219.0
2022-01-11 12:50:00,55.78,55.84,55.72,55.75,393789.0,51.7106,51.7663,51.655,51.6828,393789.0
2022-01-11 13:00:00,55.74,55.81,55.62,55.67,559117.0,51.6736,51.7384,51.5623,51.6087,559117.0
2022-01-11 13:10:00,55.68,55.75,55.64,55.72,343522.0,51.6179,51.6828,51.5808,51.655,343522.0
2022-01-11 13:20:00,55.72,55.75,55.64,55.65,390460.0,51.655,51.6828,51.5808,51.5901,390460.0
2022-01-11 13:30:00,55.65,55.86,55.64,55.83,491193.0,51.5901,51.7848,51.5808,51.757,491193.0
2022-01-11 13:40:00,55.84,55.86,55.77,55.79,341263.0,51.7663,51.7848,51.7014,51.7199,341263.0
2022-01-11 13:50:00,55.8,55.83,55.77,55.8,257095.0,51.7292,51.757,51.7014,51.7292,257095.0
2022-01-11 14:00:00,55.79,55.83,55.7,55.77,339932.0,51.7199,51.757,51.6365,51.7014,339932.0
2022-01-11 14:10:00,55.77,55.84,55.72,55.82,352924.0,51.7014,51.7663,51.655,51.7477,352924.0
2022-01-11 14:20:00,55.82,55.88,55.75,55.87,346989.0,51.7477,51.8033,51.6828,51.7941,346989.0
2022-01-11 14:30:00,55.88,55.99,55.85,55.98,551663.0,51.8033,51.9053,51.7755,51.896,551663.0
2022-01-11 14:40:00,55.98,56.08,55.97,56.05,810542.0,51.896,51.9887,51.8868,51.9609,810542.0
2022-01-11 14:50:00,56.05,56.06,55.92,55.96,529464.0,51.9609,51.9702,51.8404,51.8775,529464.0
2022-01-11 15:00:00,55.96,56.08,55.96,56.05,441706.0,51.8775,51.9887,51.8775,51.9609,441706.0
2022-01-11 15:10:00,56.05,56.08,55.96,56.03,598274.0,51.9609,51.9887,51.8775,51.9424,598274.0
2022-01-11 15:20:00,56.04,56.04,55.9,55.94,536698.0,51.9517,51.9517,51.8219,51.859,536698.0
2022-01-11 15:30:00,55.94,55.98,55.79,55.8,898141.0,51.859,51.896,51.7199,51.7292,898141.0
2022-01-11 15:40:00,55.8,55.87,55.77,55.8,804949.0,51.7292,51.7941,51.7014,51.7292,804949.0
2022-01-11 15:50:00,55.81,55.98,55.68,55.92,2664216.0,51.7384,51.896,51.6179,51.8404,2664216.0
2022-01-12 09:30:00,56.16,56.28,55.52,55.77,1779188.0,52.0629,52.1742,51.4696,51.7014,1779188.0
2022-01-12 09:40:00,55.78,55.85,55.61,55.75,910111.0,51.7106,51.7755,51.553,51.6828,910111.0
2022-01-12 09:50:00,55.76,55.94,55.68,55.77,717392.0,51.6921,51.859,51.6179,51.7014,717392.0
2022-01-12 10:00:00,55.77,55.79,55.54,55.76,747516.0,51.7014,51.7199,51.4881,51.6921,747516.0
2022-01-12 10:10:00,55.76,55.77,55.51,55.52,493082.0,51.6921,51.7014,51.4603,51.4696,493082.0
2022-01-12 10:20:00,55.53,55.58,55.43,55.49,507750.0,51.4789,51.5252,51.3862,51.4418,507750.0
2022-01-12 10:30:00,55.5,55.53,55.3,55.32,602128.0,51.4511,51.4789,51.2657,51.2842,602128.0
2022-01-12 10:40:00,55.32,55.45,55.22,55.36,690238.0,51.2842,51.4047,51.1915,51.3213,690238.0
2022-01-12 10:50:00,55.36,55.47,55.25,55.45,503181.0,51.3213,51.4232,51.2193,51.4047,503181.0
2022-01-12 11:00:00,55.45,55.52,55.18,55.28,515539.0,51.4047,51.4696,51.1544,51.2471,515539.0
2022-01-12 11:10:00,55.29,55.32,55.2,55.28,458618.0,51.2564,51.2842,51.1729,51.2471,458618.0
2022-01-12 11:20:00,55.28,55.44,55.24,55.4,343999.0,51.2471,51.3954,51.21,51.3584,343999.0
2022-01-12 11:30:00,55.4,55.58,55.4,55.5,436123.0,51.3584,51.5252,51.3584,51.4511,436123.0
2022-01-12 11:40:00,55.5,55.58,55.37,55.46,461530.0,51.4511,51.5252,51.3305,51.414,461530.0
2022-01-12 11:50:00,55.47,55.54,55.41,55.47,328345.0,51.4232,51.4881,51.3676,51.4232,328345.0
2022-01-12 12:00:00,55.47,55.54,55.43,55.47,364443.0,51.4232,51.4881,51.3862,51.4232,364443.0
2022-01-12 12:10:00,55.48,55.63,55.45,55.58,344605.0,51.4325,51.5716,51.4047,51.5252,344605.0
2022-01-12 12:20:00,55.58,55.61,55.49,55.52,232791.0,51.5252,51.553,51.4418,51.4696,232791.0
2022-01-12 12:30:00,55.52,55.61,55.51,55.56,341403.0,51.4696,51.553,51.4603,51.5067,341403.0
2022-01-12 12:40:00,55.56,55.64,55.53,55.61,290081.0,51.5067,51.5808,51.4789,51.553,290081.0
2022-01-12 12:50:00,55.61,55.68,55.59,55.64,308562.0,51.553,51.6179,51.5345,51.5808,308562.0
2022-01-12 13:00:00,55.64,55.64,55.56,55.61,316939.0,51.5808,51.5808,51.5067,51.553,316939.0
2022-01-12 13:10:00,55.61,55.65,55.46,55.53,304930.0,51.553,51.5901,51.414,51.4789,304930.0
2022-01-12 13:20:00,55.53,55.57,55.49,55.51,326561.0,51.4789,51.516,51.4418,51.4603,326561.0
2022-01-12 13:30:00,55.51,55.57,55.46,55.55,187407.0,51.4603,51.516,51.414,51.4974,187407.0
2022-01-12 13:40:00,55.55,55.61,55.53,55.56,255752.0,51.4974,51.553,51.4789,51.5067,255752.0
2022-01-12 13:50:00,55.55,55.55,55.46,55.53,277690.0,51.4974,51.4974,51.414,51.4789,277690.0
2022-01-12 14:00:00,55.52,55.54,55.46,55.48,322108.0,51.4696,51.4881,51.414,51.4325,322108.0
2022-01-12 14:10:00,55.48,55.58,55.46,55.55,168490.0,51.4325,51.5252,51.414,51.4974,168490.0
2022-01-12 14:20:00,55.55,55.67,55.53,55.62,288489.0,51.4974,51.6087,51.4789,51.5623,288489.0
2022-01-12 14:30:00,55.62,55.62,54.81,55.38,3717757.0,51.5623,51.5623,50.8114,51.3398,3717757.0
2022-01-12 14:40:00,55.39,55.46,55.32,55.45,483577.0,51.3491,51.414,51.2842,51.4047,483577.0
2022-01-12 14:50:00,55.46,55.55,55.44,55.53,314753.0,51.414,51.4974,51.3954,51.4789,314753.0
2022-01-12 15:00:00,55.53,55.55,55.41,55.43,321521.0,51.4789,51.4974,51.3676,51.3862,321521.0
2022-01-12 15:10:00,55.44,55.53,55.43,55.45,240590.0,51.3954,51.4789,51.3862,51.4047,240590.0
2022-01-12 15:20:00,55.45,55.54,55.43,55.5,387562.0,51.4047,51.4881,51.3862,51.4511,387562.0
2022-01-12 15:30:00,55.5,55.6,55.48,55.56,533715.0,51.4511,51.5438,51.4325,51.5067,533715.0
2022-01-12 15:40:00,55.57,55.74,55.54,55.68,970948.0,51.516,51.6736,51.4881,51.6179,970948.0
2022-01-12 15:50:00,55.67,55.77,55.66,55.75,2030691.0,51.6087,51.7014,51.5994,51.6828,2030691.0
2022-01-13 09:30:00,55.98,56.21,55.75,55.99,1674575.0,51.896,52.1093,51.6828,51.9053,1674575.0
2022-01-13 09:40:00,55.99,56.09,55.78,55.92,923777.0,51.9053,51.998,51.7106,51.8404,923777.0
2022-01-13 09:50:00,55.93,56.03,55.87,55.99,611961.0,51.8497,51.9424,51.7941,51.9053,611961.0
2022-01-13 10:00:00,55.98,56.04,55.87,55.95,918056.0,51.896,51.9517,51.7941,51.8682,918056.0
2022-01-13 10:10:00,55.94,55.96,55.53,55.64,975673.0,51.859,51.8775,51.4789,51.5808,975673.0
2022-01-13 10:20:00,55.64,55.68,55.52,55.65,482109.0,51.5808,51.6179,51.4696,51.5901,482109.0
2022-01-13 10:30:00,55.65,55.75,55.47,55.55,490102.0,51.5901,51.6828,51.4232,51.4974,490102.0
2022-01-13 10:40:00,55.55,55.68,55.52,55.56,374775.0,51.4974,51.6179,51.4696,51.5067,374775.0
2022-01-13 10:50:00,55.56,55.56,55.37,55.51,400108.0,51.5067,51.5067,51.3305,51.4603,400108.0
2022-01-13 11:00:00,55.51,55.63,55.46,55.54,363933.0,51.4603,51.5716,51.414,51.4881,363933.0
2022-01-13 11:10:00,55.55,55.57,55.45,55.48,248229.0,51.4974,51.516,51.4047,51.4325,248229.0
2022-01-13 11:20:00,55.48,55.61,55.43,55.59,242906.0,51.4325,51.553,51.3862,51.5345,242906.0
2022-01-13 11:30:00,55.59,55.61,55.52,55.53,295941.0,51.5345,51.553,51.4696,51.4789,295941.0
2022-01-13 11:40:00,55.54,55.56,55.46,55.52,232599.0,51.4881,51.5067,51.414,51.4696,232599.0
2022-01-13 11:50:00,55.52,55.64,55.5,55.63,272558.0,51.4696,51.5808,51.4511,51.5716,272558.0
2022-01-13 12:00:00,55.62,55.67,55.55,55.56,353248.0,51.5623,51.6087,51.4974,51.5067,353248.0
2022-01-13 12:10:00,55.56,55.6,55.22,55.26,466247.0,51.5067,51.5438,51.1915,51.2286,466247.0
2022-01-13 12:20:00,55.25,55.29,55.1,55.18,625341.0,51.2193,51.2564,51.0802,51.1544,625341.0
2022-01-13 12:30:00,55.17,55.34,55.11,55.3,592511.0,51.1451,51.3027,51.0895,51.2657,592511.0
2022-01-13 12:40:00,55.3,55.32,55.15,55.18,441004.0,51.2657,51.2842,51.1266,51.1544,441004.0
2022-01-13 12:50:00,55.17,55.24,55.12,55.2,409090.0,51.1451,51.21,51.0988,51.1729,409090.0
2022-01-13 13:00:00,55.2,55.4,55.15,55.38,449964.0,51.1729,51.3584,51.1266,51.3398,449964.0
2022-01-13 13:10:00,55.37,55.4,55.25,55.33,290203.0,51.3305,51.3584,51.2193,51.2935,290203.0
2022-01-13 13:20:00,55.34,55.46,55.29,55.37,305194.0,51.3027,51.414,51.2564,51.3305,305194.0
2022-01-13 13:30:00,55.36,55.37,55.22,55.28,276894.0,51.3213,51.3305,51.1915,51.2471,276894.0
2022-01-13 13:40:00,55.27,55.31,55.21,55.27,277442.0,51.2378,51.2749,51.1822,51.2378,277442.0
2022-01-13 13:50:00,55.26,55.32,55.2,55.31,223004.0,51.2286,51.2842,51.1729,51.2749,223004.0
2022-01-13 14:00:00,55.31,55.38,55.25,55.28,218759.0,51.2749,51.3398,51.2193,51.2471,218759.0
2022-01-13 14:10:00,55.27,55.29,55.15,55.22,294747.0,51.2378,51.2564,51.1266,51.1915,294747.0
2022-01-13 14:20:00,55.21,55.24,55.15,55.16,274558.0,51.1822,51.21,51.1266,51.1359,274558.0
2022-01-13 14:30:00,55.16,55.17,55.02,55.03,475012.0,51.1359,51.1451,51.0061,51.0153,475012.0
2022-01-13 14:40:00,55.03,55.11,55.0,55.08,401511.0,51.0153,51.0895,50.9875,51.0617,401511.0
2022-01-13 14:50:00,55.08,55.18,55.05,55.15,278117.0,51.0617,51.1544,51.0339,51.1266,278117.0
2022-01-13 15:00:00,55.15,55.18,55.01,55.14,460893.0,51.1266,51.1544,50.9968,51.1173,460893.0
2022-01-13 15:10:00,55.13,55.23,55.08,55.22,626797.0,51.1081,51.2008,51.0617,51.1915,626797.0
2022-01-13 15:20:00,55.21,55.24,55.1,55.23,606594.0,51.1822,51.21,51.0802,51.2008,606594.0
2022-01-13 15:30:00,55.23,55.36,55.11,55.13,860968.0,51.2008,51.3213,51.0895,51.1081,860968.0
2022-01-13 15:40:00,55.14,55.17,55.08,55.13,753757.0,51.1173,51.1451,51.0617,51.1081,753757.0
2022-01-13 15:50:00,55.12,55.13,54.77,54.96,3863877.0,51.0988,51.1081,50.7743,50.9505,3863877.0
2022-01-14 09:30:00,54.85,55.15,54.53,55.1,1349082.0,50.8485,51.1266,50.5518,51.0802,1349082.0
2022-01-14 09:40:00,55.1,55.2,54.8,54.97,665340.0,51.0802,51.1729,50.8021,50.9597,665340.0
2022-01-14 09:50:00,54.97,55.18,54.94,55.11,423026.0,50.9597,51.1544,50.9319,51.0895,423026.0
2022-01-14 10:00:00,55.1,55.16,54.94,55.09,676829.0,51.0802,51.1359,50.9319,51.071,676829.0
2022-01-14 10:10:00,55.08,55.24,55.02,55.23,547356.0,51.0617,51.21,51.0061,51.2008,547356.0
2022-01-14 10:20:00,55.23,55.24,54.99,55.06,419576.0,51.2008,51.21,50.9783,51.0432,419576.0
2022-01-14 10:30:00,55.06,55.09,54.93,55.06,513537.0,51.0432,51.071,50.9226,51.0432,513537.0
2022-01-14 10:40:00,55.06,55.13,54.97,55.08,503077.0,51.0432,51.1081,50.9597,51.0617,503077.0
2022-01-14 10:50:00,55.07,55.23,54.89,55.23,609978.0,51.0524,51.2008,50.8856,51.2008,609978.0
2022-01-14 11:00:00,55.23,55.38,55.06,55.09,440334.0,51.2008,51.3398,51.0432,51.071,440334.0
2022-01-14 11:10:00,55.08,55.28,55.04,55.21,355736.0,51.0617,51.2471,51.0246,51.1822,355736.0
2022-01-14 11:20:00,55.21,55.38,55.18,55.31,526130.0,51.1822,51.3398,51.1544,51.2749,526130.0
2022-01-14 11:30:00,55.31,55.45,55.24,55.4,562623.0,51.2749,51.4047,51.21,51.3584,562623.0
2022-01-14 11:40:00,55.4,55.74,55.38,55.51,1103715.0,51.3584,51.6736,51.3398,51.4603,1103715.0
2022-01-14 11:50:00,55.52,55.58,55.48,55.48,309630.0,51.4696,51.5252,51.4325,51.4325,309630.0
2022-01-14 12:00:00,55.48,55.49,55.39,55.48,262239.0,51.4325,51.4418,51.3491,51.4325,262239.0
2022-01-14 12:10:00,55.47,55.51,55.38,55.45,302341.0,51.4232,51.4603,51.3398,51.4047,302341.0
2022-01-14 12:20:00,55.45,55.45,55.32,55.42,258539.0,51.4047,51.4047,51.2842,51.3769,258539.0
2022-01-14 12:30:00,55.42,55.47,55.34,55.36,182546.0,51.3769,51.4232,51.3027,51.3213,182546.0
2022-01-14 12:40:00,55.35,55.35,55.14,55.19,278321.0,51.312,51.312,51.1173,51.1637,278321.0
2022-01-14 12:50:00,55.19,55.22,55.15,55.2,304765.0,51.1637,51.1915,51.1266,51.1729,304765.0
2022-01-14 13:00:00,55.2,55.27,55.14,55.16,209519.0,51.1729,51.2378,51.1173,51.1359,209519.0
2022-01-14 13:10:00,55.16,55.26,55.11,55.23,318649.0,51.1359,51.2286,51.0895,51.2008,318649.0
2022-01-14 13:20:00,55.22,55.27,55.14,55.27,261342.0,51.1915,51.2378,51.1173,51.2378,261342.0
2022-01-14 13:30:00,55.27,55.29,55.18,55.22,227593.0,51.2378,51.2564,51.1544,51.1915,227593.0
2022-01-14 13:40:00,55.23,55.32,55.2,55.32,246283.0,51.2008,51.2842,51.1729,51.2842,246283.0
2022-01-14 13:50:00,55.32,55.51,55.3,55.5,315660.0,51.2842,51.4603,51.2657,51.4511,315660.0
2022-01-14 14:00:00,55.49,55.58,55.44,55.45,295773.0,51.4418,51.5252,51.3954,51.4047,295773.0
2022-01-14 14:10:00,55.45,55.5,55.4,55.46,280959.0,51.4047,51.4511,51.3584,51.414,280959.0
2022-01-14 14:20:00,55.46,55.51,55.36,55.38,271914.0,51.414,51.4603,51.3213,51.3398,271914.0
2022-01-14 14:30:00,55.38,55.54,55.36,55.48,233041.0,51.3398,51.4881,51.3213,51.4325,233041.0
2022-01-14 14:40:00,55.47,55.5,55.4,55.48,281099.0,51.4232,51.4511,51.3584,51.4325,281099.0
2022-01-14 14:50:00,55.48,55.53,55.42,55.42,262311.0,51.4325,51.4789,51.3769,51.3769,262311.0
2022-01-14 15:00:00,55.43,55.53,55.41,55.42,278646.0,51.3862,51.4789,51.3676,51.3769,278646.0
2022-01-14 15:10:00,55.42,55.6,55.39,55.55,261370.0,51.3769,51.5438,51.3491,51.4974,261370.0
2022-01-14 15:20:00,55.55,55.61,55.46,55.48,324056.0,51.4974,51.553,51.414,51.4325,324056.0
2022-01-14 15:30:00,55.48,55.68,55.47,55.6,690510.0,51.4325,51.6179,51.4232,51.5438,690510.0
2022-01-14 15:40:00,55.59,55.64,55.5,55.53,617012.0,51.5345,51.5808,51.4511,51.4789,617012.0
2022-01-14 15:50:00,55.52,55.77,55.52,55.7,2267789.0,51.4696,51.7014,51.4696,51.6365,2267789.0
2022-01-18 09:30:00,55.33,55.65,55.18,55.43,1970065.0,51.2935,51.5901,51.1544,51.3862,1970065.0
2022-01-18 09:40:00,55.44,55.58,55.34,55.37,788368.0,51.3954,51.5252,51.3027,51.3305,788368.0
2022-01-18 09:50:00,55.36,55.54,55.19,55.34,637217.0,51.3213,51.4881,51.1637,51.3027,637217.0
2022-01-18 10:00:00,55.34,55.49,55.07,55.1,995215.0,51.3027,51.4418,51.0524,51.0802,995215.0
2022-01-18 10:10:00,55.1,55.21,54.91,54.96,883367.0,51.0802,51.1822,50.9041,50.9505,883367.0
2022-01-18 10:20:00,54.95,55.23,54.91,55.23,496119.0,50.9412,51.2008,50.9041,51.2008,496119.0
2022-01-18 10:30:00,55.23,55.23,54.86,54.93,412505.0,51.2008,51.2008,50.8578,50.9226,412505.0
2022-01-18 10:40:00,54.93,55.11,54.92,55.02,369987.0,50.9226,51.0895,50.9134,51.0061,369987.0
2022-01-18 10:50:00,55.02,55.11,54.95,55.09,444917.0,51.0061,51.0895,50.9412,51.071,444917.0
2022-01-18 11:00:00,55.1,55.2,55.04,55.19,337122.0,51.0802,51.1729,51.0246,51.1637,337122.0
2022-01-18 11:10:00,55.19,55.28,55.12,55.24,443260.0,51.1637,51.2471,51.0988,51.21,443260.0
2022-01-18 11:20:00,55.25,55.26,55.16,55.19,311199.0,51.2193,51.2286,51.1359,51.1637,311199.0
2022-01-18 11:30:00,55.18,55.18,55.0,55.14,521171.0,51.1544,51.1544,50.9875,51.1173,521171.0
2022-01-18 11:40:00,55.13,55.23,55.11,55.23,273824.0,51.1081,51.2008,51.0895,51.2008,273824.0
2022-01-18 11:50:00,55.23,55.3,55.13,55.2,320028.0,51.2008,51.2657,51.1081,51.1729,320028.0
2022-01-18 12:00:00,55.2,55.22,54.95,54.99,352382.0,51.1729,51.1915,50.9412,50.9783,352382.0
2022-01-18 12:10:00,55.0,55.02,54.91,54.99,320811.0,50.9875,51.0061,50.9041,50.9783,320811.0
2022-01-18 12:20:00,54.99,55.02,54.87,54.94,292283.0,50.9783,51.0061,50.867,50.9319,292283.0
2022-01-18 12:30:00,54.93,55.02,54.88,54.95,396259.0,50.9226,51.0061,50.8763,50.9412,396259.0
2022-01-18 12:40:00,54.95,54.97,54.88,54.93,320347.0,50.9412,50.9597,50.8763,50.9226,320347.0
2022-01-18 12:50:00,54.93,54.99,54.91,54.95,211127.0,50.9226,50.9783,50.9041,50.9412,211127.0
2022-01-18 13:00:00,54.95,54.97,54.88,54.9,448027.0,50.9412,50.9597,50.8763,50.8948,448027.0
2022-01-18 13:10:00,54.9,54.98,54.84,54.96,483725.0,50.8948,50.969,50.8392,50.9505,483725.0
2022-01-18 13:20:00,54.95,54.96,54.77,54.87,249107.0,50.9412,50.9505,50.7743,50.867,249107.0
2022-01-18 13:30:00,54.87,54.95,54.82,54.89,284401.0,50.867,50.9412,50.8207,50.8856,284401.0
2022-01-18 13:40:00,54.89,54.92,54.83,54.86,265709.0,50.8856,50.9134,50.8299,50.8578,265709.0
2022-01-18 13:50:00,54.86,54.93,54.81,54.91,424638.0,50.8578,50.9226,50.8114,50.9041,424638.0
2022-01-18 14:00:00,54.91,55.08,54.91,55.05,326510.0,50.9041,51.0617,50.9041,51.0339,326510.0
2022-01-18 14:10:00,55.06,55.17,55.0,55.16,270412.0,51.0432,51.1451,50.9875,51.1359,270412.0
2022-01-18 14:20:00,55.16,55.16,54.98,55.07,239933.0,51.1359,51.1359,50.969,51.0524,239933.0
2022-01-18 14:30:00,55.06,55.15,55.02,55.08,393730.0,51.0432,51.1266,51.0061,51.0617,393730.0
2022-01-18 14:40:00,55.08,55.17,55.04,55.14,314706.0,51.0617,51.1451,51.0246,51.1173,314706.0
2022-01-18 14:50:00,55.14,55.21,55.13,55.14,260545.0,51.1173,51.1822,51.1081,51.1173,260545.0
2022-01-18 15:00:00,55.14,55.15,55.04,55.05,290740.0,51.1173,51.1266,51.0246,51.0339,290740.0
2022-01-18 15:10:00,55.05,55.09,54.89,54.9,482931.0,51.0339,51.071,50.8856,50.8948,482931.0
2022-01-18 15:20:00,54.9,55.0,54.89,54.94,356568.0,50.8948,50.9875,50.8856,50.9319,356568.0
2022-01-18 15:30:00,54.94,54.99,54.89,54.91,510363.0,50.9319,50.9783,50.8856,50.9041,510363.0
2022-01-18 15:40:00,54.91,54.93,54.82,54.91,652770.0,50.9041,50.9226,50.8207,50.9041,652770.0
2022-01-18 15:50:00,54.9,54.98,54.68,54.79,3571791.0,50.8948,50.969,50.6909,50.7929,3571791.0
2022-01-19 09:30:00,54.63,54.85,54.46,54.74,1307641.0,50.6445,50.8485,50.4869,50.7465,1307641.0
2022-01-19 09:40:00,54.73,54.74,54.4,54.55,786251.0,50.7372,50.7465,50.4313,50.5704,786251.0
2022-01-19 09:50:00,54.56,54.68,54.47,54.6,456430.0,50.5796,50.6909,50.4962,50.6167,456430.0
2022-01-19 10:00:00,54.6,54.6,54.34,54.41,566960.0,50.6167,50.6167,50.3757,50.4406,566960.0
2022-01-19 10:10:00,54.4,54.54,54.38,54.5,312511.0,50.4313,50.5611,50.4128,50.524,312511.0
2022-01-19 10:20:00,54.51,54.55,54.3,54.32,284709.0,50.5333,50.5704,50.3386,50.3571,284709.0
2022-01-19 10:30:00,54.32,54.38,54.21,54.27,446608.0,50.3571,50.4128,50.2552,50.3108,446608.0
2022-01-19 10:40:00,54.27,54.28,54.15,54.16,412615.0,50.3108,50.3201,50.1995,50.2088,412615.0
2022-01-19 10:50:00,54.16,54.27,54.09,54.21,453733.0,50.2088,50.3108,50.1439,50.2552,453733.0
2022-01-19 11:00:00,54.2,54.25,54.1,54.12,463344.0,50.2459,50.2923,50.1532,50.1717,463344.0
2022-01-19 11:10:00,54.12,54.12,53.88,53.94,749563.0,50.1717,50.1717,49.9492,50.0049,749563.0
2022-01-19 11:20:00,53.94,53.96,53.75,53.92,688517.0,50.0049,50.0234,49.8287,49.9863,688517.0
2022-01-19 11:30:00,53.93,54.01,53.9,53.96,447260.0,49.9956,50.0698,49.9678,50.0234,447260.0
2022-01-19 11:40:00,53.95,53.99,53.78,53.98,447118.0,50.0141,50.0512,49.8565,50.042,447118.0
2022-01-19 11:50:00,53.97,54.12,53.94,54.08,472495.0,50.0327,50.1717,50.0049,50.1347,472495.0
2022-01-19 12:00:00,54.08,54.21,54.01,54.19,501817.0,50.1347,50.2552,50.0698,50.2366,501817.0
2022-01-19 12:10:00,54.19,54.4,54.17,54.38,395956.0,50.2366,50.4313,50.2181,50.4128,395956.0
2022-01-19 12:20:00,54.38,54.46,54.33,54.41,300369.0,50.4128,50.4869,50.3664,50.4406,300369.0
2022-01-19 12:30:00,54.41,54.42,54.28,54.3,246831.0,50.4406,50.4499,50.3201,50.3386,246831.0
2022-01-19 12:40:00,54.3,54.38,54.25,54.36,247898.0,50.3386,50.4128,50.2923,50.3942,247898.0
2022-01-19 12:50:00,54.36,54.41,54.3,54.4,186802.0,50.3942,50.4406,50.3386,50.4313,186802.0
2022-01-19 13:00:00,54.4,54.49,54.32,54.4,311150.0,50.4313,50.5147,50.3571,50.4313,311150.0
2022-01-19 13:10:00,54.41,54.52,54.4,54.48,263380.0,50.4406,50.5426,50.4313,50.5055,263380.0
2022-01-19 13:20:00,54.48,54.49,54.36,54.37,224503.0,50.5055,50.5147,50.3942,50.4035,224503.0
2022-01-19 13:30:00,54.37,54.45,54.33,54.41,258721.0,50.4035,50.4777,50.3664,50.4406,258721.0
2022-01-19 13:40:00,54.4,54.46,54.34,54.34,293170.0,50.4313,50.4869,50.3757,50.3757,293170.0
2022-01-19 13:50:00,54.34,54.38,54.29,54.3,216350.0,50.3757,50.4128,50.3293,50.3386,216350.0
2022-01-19 14:00:00,54.3,54.36,54.14,54.15,328616.0,50.3386,50.3942,50.1903,50.1995,328616.0
2022-01-19 14:10:00,54.15,54.16,54.04,54.08,230399.0,50.1995,50.2088,50.0976,50.1347,230399.0
2022-01-19 14:20:00,54.08,54.08,53.95,53.96,277688.0,50.1347,50.1347,50.0141,50.0234,277688.0
2022-01-19 14:30:00,53.97,54.0,53.9,53.92,306982.0,50.0327,50.0605,49.9678,49.9863,306982.0
2022-01-19 14:40:00,53.92,54.02,53.88,53.93,324545.0,49.9863,50.079,49.9492,49.9956,324545.0
2022-01-19 14:50:00,53.93,54.11,53.92,54.02,289528.0,49.9956,50.1625,49.9863,50.079,289528.0
2022-01-19 15:00:00,54.02,54.05,53.95,54.02,302429.0,50.079,50.1068,50.0141,50.079,302429.0
2022-01-19 15:10:00,54.02,54.14,53.98,54.03,418080.0,50.079,50.1903,50.042,50.0883,418080.0
2022-01-19 15:20:00,54.03,54.07,53.9,53.94,376953.0,50.0883,50.1254,49.9678,50.0049,376953.0
2022-01-19 15:30:00,53.94,53.96,53.8,53.87,464952.0,50.0049,50.0234,49.8751,49.94,464952.0
2022-01-19 15:40:00,53.87,53.97,53.84,53.86,590239.0,49.94,50.0327,49.9122,49.9307,590239.0
2022-01-19 15:50:00,53.86,53.89,53.56,53.59,2894424.0,49.9307,49.9585,49.6526,49.6804,2894424.0
2022-01-20 09:30:00,53.86,53.94,53.45,53.53,962335.0,49.9307,50.0049,49.5506,49.6248,962335.0
2022-01-20 09:40:00,53.54,53.61,53.28,53.37,576661.0,49.6341,49.6989,49.393,49.4765,576661.0
2022-01-20 09:50:00,53.36,53.74,53.35,53.71,415889.0,49.4672,49.8195,49.4579,49.7916,415889.0
2022-01-20 10:00:00,53.71,53.72,53.46,53.57,476545.0,49.7916,49.8009,49.5599,49.6619,476545.0
2022-01-20 10:10:00,53.58,53.64,53.4,53.47,437616.0,49.6711,49.7268,49.5043,49.5692,437616.0
2022-01-20 10:20:00,53.47,53.69,53.44,53.68,443750.0,49.5692,49.7731,49.5413,49.7638,443750.0
2022-01-20 10:30:00,53.68,53.89,53.67,53.87,443562.0,49.7638,49.9585,49.7546,49.94,443562.0
2022-01-20 10:40:00,53.87,54.04,53.83,53.97,528036.0,49.94,50.0976,49.9029,50.0327,528036.0
2022-01-20 10:50:00,53.97,54.09,53.93,54.03,358959.0,50.0327,50.1439,49.9956,50.0883,358959.0
2022-01-20 11:00:00,54.04,54.08,53.94,53.94,278176.0,50.0976,50.1347,50.0049,50.0049,278176.0
2022-01-20 11:10:00,53.95,53.96,53.76,53.85,348953.0,50.0141,50.0234,49.838,49.9214,348953.0
2022-01-20 11:20:00,53.84,53.85,53.73,53.82,249443.0,49.9122,49.9214,49.8102,49.8936,249443.0
2022-01-20 11:30:00,53.82,53.89,53.7,53.8,341263.0,49.8936,49.9585,49.7824,49.8751,341263.0
2022-01-20 11:40:00,53.8,53.82,53.63,53.73,355277.0,49.8751,49.8936,49.7175,49.8102,355277.0
2022-01-20 11:50:00,53.73,53.82,53.73,53.77,183775.0,49.8102,49.8936,49.8102,49.8473,183775.0
2022-01-20 12:00:00,53.77,53.81,53.67,53.69,208115.0,49.8473,49.8844,49.7546,49.7731,208115.0
2022-01-20 12:10:00,53.69,53.77,53.64,53.64,182836.0,49.7731,49.8473,49.7268,49.7268,182836.0
2022-01-20 12:20:00,53.65,53.83,53.64,53.83,172189.0,49.736,49.9029,49.7268,49.9029,172189.0
2022-01-20 12:30:00,53.83,53.88,53.73,53.76,221803.0,49.9029,49.9492,49.8102,49.838,221803.0
2022-01-20 12:40:00,53.76,53.8,53.66,53.69,191301.0,49.838,49.8751,49.7453,49.7731,191301.0
2022-01-20 12:50:00,53.69,53.72,53.59,53.64,326695.0,49.7731,49.8009,49.6804,49.7268,326695.0
2022-01-20 13:00:00,53.64,53.65,53.5,53.53,273102.0,49.7268,49.736,49.597,49.6248,273102.0
2022-01-20 13:10:00,53.54,53.55,53.47,53.52,373842.0,49.6341,49.6433,49.5692,49.6155,373842.0
2022-01-20 13:20:00,53.52,53.61,53.51,53.55,257930.0,49.6155,49.6989,49.6062,49.6433,257930.0
2022-01-20 13:30:00,53.55,53.57,53.42,53.54,256636.0,49.6433,49.6619,49.5228,49.6341,256636.0
2022-01-20 13:40:00,53.54,53.59,53.45,53.49,166869.0,49.6341,49.6804,49.5506,49.5877,166869.0
2022-01-20 13:50:00,53.5,53.56,53.44,53.46,231517.0,49.597,49.6526,49.5413,49.5599,231517.0
2022-01-20 14:00:00,53.46,53.58,53.41,53.54,365262.0,49.5599,49.6711,49.5135,49.6341,365262.0
2022-01-20 14:10:00,53.54,53.56,53.23,53.29,501816.0,49.6341,49.6526,49.3467,49.4023,501816.0
2022-01-20 14:20:00,53.3,53.31,53.08,53.13,468065.0,49.4116,49.4208,49.2076,49.254,468065.0
2022-01-20 14:30:00,53.13,53.18,53.06,53.17,371837.0,49.254,49.3003,49.1891,49.291,371837.0
2022-01-20 14:40:00,53.16,53.24,53.12,53.19,462638.0,49.2818,49.3559,49.2447,49.3096,462638.0
2022-01-20 14:50:00,53.17,53.23,53.13,53.16,289008.0,49.291,49.3467,49.254,49.2818,289008.0
2022-01-20 15:00:00,53.16,53.27,52.93,52.95,512879.0,49.2818,49.3837,49.0686,49.0871,512879.0
2022-01-20 15:10:00,52.95,52.98,52.81,52.86,657500.0,49.0871,49.1149,48.9573,49.0037,657500.0
2022-01-20 15:20:00,52.85,52.86,52.59,52.68,707382.0,48.9944,49.0037,48.7534,48.8368,707382.0
2022-01-20 15:30:00,52.67,52.69,52.35,52.46,1004712.0,48.8275,48.8461,48.5309,48.6328,1004712.0
2022-01-20 15:40:00,52.46,52.53,52.16,52.17,1174416.0,48.6328,48.6977,48.3547,48.364,1174416.0
2022-01-20 15:50:00,52.16,52.28,51.94,52.04,4059238.0,48.3547,48.466,48.1508,48.2435,4059238.0
2022-01-21 09:30:00,52.15,52.77,52.0,52.63,2603737.0,48.3455,48.9202,48.2064,48.7904,2603737.0
2022-01-21 09:40:00,52.62,52.67,52.21,52.49,1166324.0,48.7812,48.8275,48.4011,48.6607,1166324.0
2022-01-21 09:50:00,52.49,52.67,52.31,52.5,838420.0,48.6607,48.8275,48.4938,48.6699,838420.0
2022-01-21 10:00:00,52.5,52.58,52.24,52.34,776225.0,48.6699,48.7441,48.4289,48.5216,776225.0
2022-01-21 10:10:00,52.33,52.35,52.15,52.19,770269.0,48.5123,48.5309,48.3455,48.3825,770269.0
2022-01-21 10:20:00,52.19,52.66,52.11,52.5,1030825.0,48.3825,48.8183,48.3084,48.6699,1030825.0
2022-01-21 10:30:00,52.52,53.0,52.44,52.68,1019506.0,48.6885,49.1334,48.6143,48.8368,1019506.0
2022-01-21 10:40:00,52.68,52.9,52.6,52.88,803242.0,48.8368,49.0407,48.7626,49.0222,803242.0
2022-01-21 10:50:00,52.87,53.08,52.82,52.87,1404779.0,49.0129,49.2076,48.9666,49.0129,1404779.0
2022-01-21 11:00:00,52.87,53.11,52.69,53.05,677889.0,49.0129,49.2354,48.8461,49.1798,677889.0
2022-01-21 11:10:00,53.04,53.05,52.74,52.81,637237.0,49.1705,49.1798,48.8924,48.9573,637237.0
2022-01-21 11:20:00,52.81,53.09,52.8,53.02,783678.0,48.9573,49.2169,48.948,49.152,783678.0
2022-01-21 11:30:00,53.03,53.13,52.73,52.77,917543.0,49.1613,49.254,48.8831,48.9202,917543.0
2022-01-21 11:40:00,52.77,52.93,52.68,52.76,701628.0,48.9202,49.0686,48.8368,48.911,701628.0
2022-01-21 11:50:00,52.76,52.81,52.58,52.67,522885.0,48.911,48.9573,48.7441,48.8275,522885.0
2022-01-21 12:00:00,52.68,52.72,52.52,52.57,534426.0,48.8368,48.8739,48.6885,48.7348,534426.0
2022-01-21 12:10:00,52.57,52.6,52.41,52.47,676590.0,48.7348,48.7626,48.5865,48.6421,676590.0
2022-01-21 12:20:00,52.46,52.59,52.41,52.56,468754.0,48.6328,48.7534,48.5865,48.7255,468754.0
2022-01-21 12:30:00,52.56,52.6,52.37,52.47,516602.0,48.7255,48.7626,48.5494,48.6421,516602.0
2022-01-21 12:40:00,52.47,52.61,52.36,52.38,525797.0,48.6421,48.7719,48.5401,48.5587,525797.0
2022-01-21 12:50:00,52.39,52.56,52.36,52.56,511263.0,48.5679,48.7255,48.5401,48.7255,511263.0
2022-01-21 13:00:00,52.55,52.62,52.42,52.45,464170.0,48.7163,48.7812,48.5958,48.6236,464170.0
2022-01-21 13:10:00,52.46,52.65,52.45,52.54,396658.0,48.6328,48.809,48.6236,48.707,396658.0
2022-01-21 13:20:00,52.54,52.55,52.38,52.52,582280.0,48.707,48.7163,48.5587,48.6885,582280.0
2022-01-21 13:30:00,52.51,52.7,52.46,52.64,540543.0,48.6792,48.8553,48.6328,48.7997,540543.0
2022-01-21 13:40:00,52.64,52.78,52.57,52.63,443028.0,48.7997,48.9295,48.7348,48.7904,443028.0
2022-01-21 13:50:00,52.62,52.74,52.46,52.53,597203.0,48.7812,48.8924,48.6328,48.6977,597203.0
2022-01-21 14:00:00,52.53,52.69,52.49,52.55,499228.0,48.6977,48.8461,48.6607,48.7163,499228.0
2022-01-21 14:10:00,52.56,52.72,52.55,52.62,385469.0,48.7255,48.8739,48.7163,48.7812,385469.0
2022-01-21 14:20:00,52.62,52.73,52.42,52.44,563386.0,48.7812,48.8831,48.5958,48.6143,563386.0
2022-01-21 14:30:00,52.44,52.5,52.35,52.47,467767.0,48.6143,48.6699,48.5309,48.6421,467767.0
2022-01-21 14:40:00,52.48,52.54,52.4,52.45,403300.0,48.6514,48.707,48.5772,48.6236,403300.0
2022-01-21 14:50:00,52.44,52.45,52.2,52.21,501293.0,48.6143,48.6236,48.3918,48.4011,501293.0
2022-01-21 15:00:00,52.21,52.36,52.11,52.19,562108.0,48.4011,48.5401,48.3084,48.3825,562108.0
2022-01-21 15:10:00,52.19,52.43,52.07,52.35,729979.0,48.3825,48.605,48.2713,48.5309,729979.0
2022-01-21 15:20:00,52.35,52.35,52.06,52.16,674248.0,48.5309,48.5309,48.262,48.3547,674248.0
2022-01-21 15:30:00,52.15,52.34,52.14,52.33,803290.0,48.3455,48.5216,48.3362,48.5123,803290.0
2022-01-21 15:40:00,52.32,52.47,52.22,52.38,1353492.0,48.5031,48.6421,48.4103,48.5587,1353492.0
2022-01-21 15:50:00,52.37,52.38,51.95,52.03,4600396.0,48.5494,48.5587,48.16,48.2342,4600396.0
2022-01-24 09:30:00,51.48,52.13,51.38,52.08,2575962.0,47.7243,48.3269,47.6316,48.2806,2575962.0
2022-01-24 09:40:00,52.08,52.1,51.58,51.61,1478964.0,48.2806,48.2991,47.817,47.8449,1478964.0
2022-01-24 09:50:00,51.61,51.99,51.41,51.63,1429185.0,47.8449,48.1971,47.6594,47.8634,1429185.0
2022-01-24 10:00:00,51.62,51.83,51.17,51.2,1363902.0,47.8541,48.0488,47.437,47.4648,1363902.0
2022-01-24 10:10:00,51.2,51.3,51.03,51.04,1123220.0,47.4648,47.5575,47.3072,47.3164,1123220.0
2022-01-24 10:20:00,51.04,51.49,51.03,51.29,855622.0,47.3164,47.7336,47.3072,47.5482,855622.0
2022-01-24 10:30:00,51.3,51.57,51.28,51.47,1197054.0,47.5575,47.8078,47.5389,47.7151,1197054.0
2022-01-24 10:40:00,51.46,51.58,51.25,51.3,955687.0,47.7058,47.817,47.5111,47.5575,955687.0
2022-01-24 10:50:00,51.29,51.58,51.24,51.37,882497.0,47.5482,47.817,47.5018,47.6224,882497.0
2022-01-24 11:00:00,51.37,51.46,51.25,51.27,734909.0,47.6224,47.7058,47.5111,47.5297,734909.0
2022-01-24 11:10:00,51.27,51.29,51.06,51.09,929483.0,47.5297,47.5482,47.335,47.3628,929483.0
2022-01-24 11:20:00,51.1,51.22,50.89,51.11,1027342.0,47.3721,47.4833,47.1774,47.3813,1027342.0
2022-01-24 11:30:00,51.1,51.13,50.62,50.73,1169296.0,47.3721,47.3999,46.9271,47.0291,1169296.0
2022-01-24 11:40:00,50.73,50.78,50.26,50.26,1187240.0,47.0291,47.0754,46.5933,46.5933,1187240.0
2022-01-24 11:50:00,50.26,50.73,50.25,50.53,963590.0,46.5933,47.0291,46.5841,46.8436,963590.0
2022-01-24 12:00:00,50.53,50.56,50.17,50.23,793156.0,46.8436,46.8715,46.5099,46.5655,793156.0
2022-01-24 12:10:00,50.23,50.3,49.88,50.03,1181623.0,46.5655,46.6304,46.2411,46.3801,1181623.0
2022-01-24 12:20:00,50.03,50.23,49.92,50.17,784743.0,46.3801,46.5655,46.2781,46.5099,784743.0
2022-01-24 12:30:00,50.17,50.32,50.01,50.08,840386.0,46.5099,46.649,46.3616,46.4265,840386.0
2022-01-24 12:40:00,50.07,50.2,49.91,50.01,1852583.0,46.4172,46.5377,46.2689,46.3616,1852583.0
2022-01-24 12:50:00,50.01,50.42,49.92,50.2,1093778.0,46.3616,46.7417,46.2781,46.5377,1093778.0
2022-01-24 13:00:00,50.19,50.59,50.15,50.52,714763.0,46.5284,46.8993,46.4914,46.8344,714763.0
2022-01-24 13:10:00,50.52,50.71,50.46,50.68,610323.0,46.8344,47.0105,46.7787,46.9827,610323.0
2022-01-24 13:20:00,50.68,50.7,50.32,50.36,740588.0,46.9827,47.0012,46.649,46.686,740588.0
2022-01-24 13:30:00,50.35,50.55,50.33,50.51,615315.0,46.6768,46.8622,46.6582,46.8251,615315.0
2022-01-24 13:40:00,50.5,50.62,50.33,50.6,664340.0,46.8158,46.9271,46.6582,46.9085,664340.0
2022-01-24 13:50:00,50.6,50.78,50.59,50.77,621807.0,46.9085,47.0754,46.8993,47.0661,621807.0
2022-01-24 14:00:00,50.78,51.17,50.75,51.1,924605.0,47.0754,47.437,47.0476,47.3721,924605.0
2022-01-24 14:10:00,51.1,51.16,50.69,50.72,638738.0,47.3721,47.4277,46.992,47.0198,638738.0
2022-01-24 14:20:00,50.72,50.86,50.47,50.56,715711.0,47.0198,47.1496,46.788,46.8715,715711.0
2022-01-24 14:30:00,50.57,50.77,50.4,50.5,647664.0,46.8807,47.0661,46.7231,46.8158,647664.0
2022-01-24 14:40:00,50.49,50.6,50.37,50.57,614260.0,46.8066,46.9085,46.6953,46.8807,614260.0
2022-01-24 14:50:00,50.58,50.95,50.52,50.9,742484.0,46.89,47.233,46.8344,47.1866,742484.0
2022-01-24 15:00:00,50.91,51.11,50.88,51.09,868914.0,47.1959,47.3813,47.1681,47.3628,868914.0
2022-01-24 15:10:00,51.09,51.47,51.08,51.17,794033.0,47.3628,47.7151,47.3535,47.437,794033.0
2022-01-24 15:20:00,51.17,51.44,51.16,51.27,753484.0,47.437,47.6873,47.4277,47.5297,753484.0
2022-01-24 15:30:00,51.26,51.62,51.15,51.54,1179245.0,47.5204,47.8541,47.4184,47.78,1179245.0
2022-01-24 15:40:00,51.54,51.61,51.25,51.54,1658560.0,47.78,47.8449,47.5111,47.78,1658560.0
2022-01-24 15:50:00,51.54,52.08,51.54,51.96,6138089.0,47.78,48.2806,47.78,48.1693,6138089.0
2022-01-25 09:30:00,51.01,51.62,50.86,51.26,1890922.0,47.2886,47.8541,47.1496,47.5204,1890922.0
2022-01-25 09:40:00,51.26,51.4,50.75,50.78,1106471.0,47.5204,47.6502,47.0476,47.0754,1106471.0
2022-01-25 09:50:00,50.78,50.94,50.4,50.52,887859.0,47.0754,47.2237,46.7231,46.8344,887859.0
2022-01-25 10:00:00,50.53,50.61,50.25,50.56,938338.0,46.8436,46.9178,46.5841,46.8715,938338.0
2022-01-25 10:10:00,50.56,50.8,50.4,50.7,875579.0,46.8715,47.0939,46.7231,47.0012,875579.0
2022-01-25 10:20:00,50.71,51.03,50.53,51.0,873622.0,47.0105,47.3072,46.8436,47.2794,873622.0
2022-01-25 10:30:00,51.0,51.17,50.84,50.93,824268.0,47.2794,47.437,47.131,47.2145,824268.0
2022-01-25 10:40:00,50.94,51.23,50.86,51.13,766678.0,47.2237,47.4926,47.1496,47.3999,766678.0
2022-01-25 10:50:00,51.13,51.18,50.87,50.91,693611.0,47.3999,47.4462,47.1588,47.1959,693611.0
2022-01-25 11:00:00,50.91,51.02,50.76,50.85,543730.0,47.1959,47.2979,47.0569,47.1403,543730.0
2022-01-25 11:10:00,50.85,51.12,50.76,51.11,500918.0,47.1403,47.3906,47.0569,47.3813,500918.0
2022-01-25 11:20:00,51.1,51.2,50.92,51.04,762816.0,47.3721,47.4648,47.2052,47.3164,762816.0
2022-01-25 11:30:00,51.03,51.06,50.67,50.73,527379.0,47.3072,47.335,46.9734,47.0291,527379.0
2022-01-25 11:40:00,50.73,50.95,50.71,50.93,504437.0,47.0291,47.233,47.0105,47.2145,504437.0
2022-01-25 11:50:00,50.92,51.06,50.73,50.75,545472.0,47.2052,47.335,47.0291,47.0476,545472.0
2022-01-25 12:00:00,50.74,51.02,50.7,50.97,672511.0,47.0383,47.2979,47.0012,47.2515,672511.0
2022-01-25 12:10:00,50.98,51.05,50.76,50.94,552136.0,47.2608,47.3257,47.0569,47.2237,552136.0
2022-01-25 12:20:00,50.94,51.08,50.91,50.95,581279.0,47.2237,47.3535,47.1959,47.233,581279.0
2022-01-25 12:30:00,50.95,50.95,50.79,50.84,397860.0,47.233,47.233,47.0847,47.131,397860.0
2022-01-25 12:40:00,50.84,50.88,50.67,50.74,446723.0,47.131,47.1681,46.9734,47.0383,446723.0
2022-01-25 12:50:00,50.75,50.85,50.63,50.71,620730.0,47.0476,47.1403,46.9363,47.0105,620730.0
2022-01-25 13:00:00,50.72,50.77,50.61,50.69,859448.0,47.0198,47.0661,46.9178,46.992,859448.0
2022-01-25 13:10:00,50.69,50.99,50.65,50.96,554905.0,46.992,47.2701,46.9549,47.2423,554905.0
2022-01-25 13:20:00,50.96,51.29,50.92,51.23,568195.0,47.2423,47.5482,47.2052,47.4926,568195.0
2022-01-25 13:30:00,51.23,51.31,51.15,51.28,657259.0,47.4926,47.5667,47.4184,47.5389,657259.0
2022-01-25 13:40:00,51.28,51.34,51.16,51.32,671290.0,47.5389,47.5945,47.4277,47.576,671290.0
2022-01-25 13:50:00,51.32,51.48,51.27,51.47,795001.0,47.576,47.7243,47.5297,47.7151,795001.0
2022-01-25 14:00:00,51.47,51.49,51.24,51.3,628226.0,47.7151,47.7336,47.5018,47.5575,628226.0
2022-01-25 14:10:00,51.3,51.58,51.28,51.49,946443.0,47.5575,47.817,47.5389,47.7336,946443.0
2022-01-25 14:20:00,51.49,51.6,51.43,51.46,442780.0,47.7336,47.8356,47.678,47.7058,442780.0
2022-01-25 14:30:00,51.47,51.49,51.24,51.38,641990.0,47.7151,47.7336,47.5018,47.6316,641990.0
2022-01-25 14:40:00,51.38,51.6,51.37,51.46,510580.0,47.6316,47.8356,47.6224,47.7058,510580.0
2022-01-25 14:50:00,51.45,51.61,51.4,51.5,862332.0,47.6965,47.8449,47.6502,47.7429,862332.0
2022-01-25 15:00:00,51.5,51.56,51.21,51.22,669337.0,47.7429,47.7985,47.474,47.4833,669337.0
2022-01-25 15:10:00,51.22,51.57,51.18,51.5,916484.0,47.4833,47.8078,47.4462,47.7429,916484.0
2022-01-25 15:20:00,51.49,51.5,51.08,51.14,610813.0,47.7336,47.7429,47.3535,47.4091,610813.0
2022-01-25 15:30:00,51.14,51.21,50.98,51.18,821537.0,47.4091,47.474,47.2608,47.4462,821537.0
2022-01-25 15:40:00,51.18,51.35,51.12,51.19,1144796.0,47.4462,47.6038,47.3906,47.4555,1144796.0
2022-01-25 15:50:00,51.19,51.23,50.87,51.01,3394274.0,47.4555,47.4926,47.1588,47.2886,3394274.0
2022-01-26 09:30:00,51.13,51.28,50.75,51.15,2960460.0,47.3999,47.5389,47.0476,47.4184,2960460.0
2022-01-26 09:40:00,51.15,51.87,51.11,51.76,936351.0,47.4184,48.0859,47.3813,47.9839,936351.0
2022-01-26 09:50:00,51.76,52.1,51.65,52.09,972337.0,47.9839,48.2991,47.8819,48.2898,972337.0
2022-01-26 10:00:00,52.1,52.21,51.96,52.15,824525.0,48.2991,48.4011,48.1693,48.3455,824525.0
2022-01-26 10:10:00,52.15,52.36,52.04,52.21,1446887.0,48.3455,48.5401,48.2435,48.4011,1446887.0
2022-01-26 10:20:00,52.21,52.3,51.88,51.94,765343.0,48.4011,48.4845,48.0952,48.1508,765343.0
2022-01-26 10:30:00,51.95,52.03,51.83,51.88,593358.0,48.16,48.2342,48.0488,48.0952,593358.0
2022-01-26 10:40:00,51.9,51.99,51.67,51.76,597229.0,48.1137,48.1971,47.9005,47.9839,597229.0
2022-01-26 10:50:00,51.76,52.03,51.69,51.98,557392.0,47.9839,48.2342,47.919,48.1879,557392.0
2022-01-26 11:00:00,51.98,52.14,51.82,52.09,477223.0,48.1879,48.3362,48.0395,48.2898,477223.0
2022-01-26 11:10:00,52.07,52.33,52.06,52.28,849851.0,48.2713,48.5123,48.262,48.466,849851.0
2022-01-26 11:20:00,52.28,52.37,52.2,52.23,499252.0,48.466,48.5494,48.3918,48.4196,499252.0
2022-01-26 11:30:00,52.23,52.33,52.19,52.23,476975.0,48.4196,48.5123,48.3825,48.4196,476975.0
2022-01-26 11:40:00,52.23,52.34,52.18,52.21,393615.0,48.4196,48.5216,48.3733,48.4011,393615.0
2022-01-26 11:50:00,52.2,52.33,52.13,52.29,376695.0,48.3918,48.5123,48.3269,48.4752,376695.0
2022-01-26 12:00:00,52.29,52.35,52.22,52.3,794045.0,48.4752,48.5309,48.4103,48.4845,794045.0
2022-01-26 12:10:00,52.3,52.34,52.23,52.23,588663.0,48.4845,48.5216,48.4196,48.4196,588663.0
2022-01-26 12:20:00,52.24,52.4,52.24,52.4,509902.0,48.4289,48.5772,48.4289,48.5772,509902.0
2022-01-26 12:30:00,52.39,52.42,52.27,52.34,466893.0,48.5679,48.5958,48.4567,48.5216,466893.0
2022-01-26 12:40:00,52.35,52.39,52.26,52.27,576806.0,48.5309,48.5679,48.4474,48.4567,576806.0
2022-01-26 12:50:00,52.27,52.31,52.17,52.3,476919.0,48.4567,48.4938,48.364,48.4845,476919.0
2022-01-26 13:00:00,52.3,52.31,52.13,52.3,634726.0,48.4845,48.4938,48.3269,48.4845,634726.0
2022-01-26 13:10:00,52.29,52.38,52.27,52.32,643613.0,48.4752,48.5587,48.4567,48.5031,643613.0
2022-01-26 13:20:00,52.33,52.39,52.24,52.35,493827.0,48.5123,48.5679,48.4289,48.5309,493827.0
2022-01-26 13:30:00,52.34,52.41,52.25,52.25,594683.0,48.5216,48.5865,48.4382,48.4382,594683.0
2022-01-26 13:40:00,52.26,52.29,52.2,52.23,419122.0,48.4474,48.4752,48.3918,48.4196,419122.0
2022-01-26 13:50:00,52.23,52.44,52.2,52.36,458979.0,48.4196,48.6143,48.3918,48.5401,458979.0
2022-01-26 14:00:00,52.36,52.72,52.29,52.57,1548336.0,48.5401,48.8739,48.4752,48.7348,1548336.0
2022-01-26 14:10:00,52.57,52.67,51.94,52.13,977463.0,48.7348,48.8275,48.1508,48.3269,977463.0
2022-01-26 14:20:00,52.13,52.49,52.02,52.48,763080.0,48.3269,48.6607,48.2249,48.6514,763080.0
2022-01-26 14:30:00,52.48,52.51,51.94,52.45,1088326.0,48.6514,48.6792,48.1508,48.6236,1088326.0
2022-01-26 14:40:00,52.46,52.46,51.52,51.6,1372199.0,48.6328,48.6328,47.7614,47.8356,1372199.0
2022-01-26 14:50:00,51.6,51.88,51.58,51.83,1160282.0,47.8356,48.0952,47.817,48.0488,1160282.0
2022-01-26 15:00:00,51.81,51.81,51.1,51.12,1169061.0,48.0303,48.0303,47.3721,47.3906,1169061.0
2022-01-26 15:10:00,51.12,51.43,51.12,51.28,1324766.0,47.3906,47.678,47.3906,47.5389,1324766.0
2022-01-26 15:20:00,51.28,51.71,51.03,51.69,1533653.0,47.5389,47.9376,47.3072,47.919,1533653.0
2022-01-26 15:30:00,51.69,51.72,51.3,51.38,1883561.0,47.919,47.9468,47.5575,47.6316,1883561.0
2022-01-26 15:40:00,51.37,51.7,51.29,51.48,1936021.0,47.6224,47.9283,47.5482,47.7243,1936021.0
2022-01-26 15:50:00,51.49,51.9,51.3,51.7,4226797.0,47.7336,48.1137,47.5575,47.9283,4226797.0
2022-01-27 09:30:00,49.98,50.06,48.38,48.57,6220443.0,46.3338,46.4079,44.8505,45.0266,6220443.0
2022-01-27 09:40:00,48.57,48.83,48.0,48.33,4911806.0,45.0266,45.2677,44.4982,44.8041,4911806.0
2022-01-27 09:50:00,48.32,48.35,47.89,48.0,4752170.0,44.7949,44.8227,44.3962,44.4982,4752170.0
2022-01-27 10:00:00,48.01,48.68,47.84,48.67,4973324.0,44.5075,45.1286,44.3499,45.1193,4973324.0
2022-01-27 10:10:00,48.66,48.84,48.51,48.56,2685280.0,45.1101,45.2769,44.971,45.0174,2685280.0
2022-01-27 10:20:00,48.55,48.62,48.05,48.07,2443288.0,45.0081,45.073,44.5446,44.5631,2443288.0
2022-01-27 10:30:00,48.07,48.25,47.95,48.03,2179284.0,44.5631,44.73,44.4519,44.526,2179284.0
2022-01-27 10:40:00,48.03,48.25,47.96,48.09,2029026.0,44.526,44.73,44.4611,44.5816,2029026.0
2022-01-27 10:50:00,48.08,48.36,48.02,48.27,1833104.0,44.5724,44.832,44.5168,44.7485,1833104.0
2022-01-27 11:00:00,48.27,48.4,48.17,48.25,2287565.0,44.7485,44.869,44.6558,44.73,2287565.0
2022-01-27 11:10:00,48.26,48.48,48.25,48.37,2495717.0,44.7392,44.9432,44.73,44.8412,2495717.0
2022-01-27 11:20:00,48.36,48.49,48.27,48.39,1587054.0,44.832,44.9525,44.7485,44.8598,1587054.0
2022-01-27 11:30:00,48.39,48.77,48.37,48.59,1455312.0,44.8598,45.212,44.8412,45.0452,1455312.0
2022-01-27 11:40:00,48.59,48.89,48.58,48.78,1293180.0,45.0452,45.3233,45.0359,45.2213,1293180.0
2022-01-27 11:50:00,48.78,48.93,48.7,48.84,1005466.0,45.2213,45.3604,45.1471,45.2769,1005466.0
2022-01-27 12:00:00,48.84,48.96,48.59,48.7,1155442.0,45.2769,45.3882,45.0452,45.1471,1155442.0
2022-01-27 12:10:00,48.7,48.71,48.34,48.42,1075095.0,45.1471,45.1564,44.8134,44.8876,1075095.0
2022-01-27 12:20:00,48.43,48.62,48.32,48.39,1127535.0,44.8968,45.073,44.7949,44.8598,1127535.0
2022-01-27 12:30:00,48.38,48.42,48.13,48.19,1252481.0,44.8505,44.8876,44.6187,44.6744,1252481.0
2022-01-27 12:40:00,48.19,48.23,48.03,48.14,1407869.0,44.6744,44.7114,44.526,44.628,1407869.0
2022-01-27 12:50:00,48.14,48.41,48.11,48.35,1039305.0,44.628,44.8783,44.6002,44.8227,1039305.0
2022-01-27 13:00:00,48.36,48.45,48.05,48.09,989740.0,44.832,44.9154,44.5446,44.5816,989740.0
2022-01-27 13:10:00,48.09,48.23,47.96,47.97,1403524.0,44.5816,44.7114,44.4611,44.4704,1403524.0
2022-01-27 13:20:00,47.98,47.99,47.78,47.83,1717858.0,44.4797,44.4889,44.2943,44.3406,1717858.0
2022-01-27 13:30:00,47.82,48.01,47.81,47.94,1011541.0,44.3313,44.5075,44.3221,44.4426,1011541.0
2022-01-27 13:40:00,47.94,48.13,47.84,48.09,962227.0,44.4426,44.6187,44.3499,44.5816,962227.0
2022-01-27 13:50:00,48.08,48.36,48.03,48.27,1042683.0,44.5724,44.832,44.526,44.7485,1042683.0
2022-01-27 14:00:00,48.27,48.64,48.25,48.45,1098317.0,44.7485,45.0915,44.73,44.9154,1098317.0
2022-01-27 14:10:00,48.45,48.52,48.2,48.3,676265.0,44.9154,44.9803,44.6836,44.7763,676265.0
2022-01-27 14:20:00,48.3,48.3,48.11,48.14,732932.0,44.7763,44.7763,44.6002,44.628,732932.0
2022-01-27 14:30:00,48.14,48.21,48.0,48.14,802155.0,44.628,44.6929,44.4982,44.628,802155.0
2022-01-27 14:40:00,48.14,48.36,48.12,48.23,724200.0,44.628,44.832,44.6095,44.7114,724200.0
2022-01-27 14:50:00,48.23,48.25,48.06,48.16,728947.0,44.7114,44.73,44.5538,44.6465,728947.0
2022-01-27 15:00:00,48.16,48.36,48.14,48.23,923654.0,44.6465,44.832,44.628,44.7114,923654.0
2022-01-27 15:10:00,48.23,48.24,47.98,48.11,1414802.0,44.7114,44.7207,44.4797,44.6002,1414802.0
2022-01-27 15:20:00,48.1,48.32,48.0,48.23,1323091.0,44.5909,44.7949,44.4982,44.7114,1323091.0
2022-01-27 15:30:00,48.23,48.35,48.08,48.14,1234114.0,44.7114,44.8227,44.5724,44.628,1234114.0
2022-01-27 15:40:00,48.14,48.52,48.08,48.34,2022891.0,44.628,44.9803,44.5724,44.8134,2022891.0
2022-01-27 15:50:00,48.34,48.37,48.04,48.06,3919950.0,44.8134,44.8412,44.5353,44.5538,3919950.0
2022-01-28 09:30:00,47.71,48.2,47.24,47.26,3521723.0,44.2294,44.6836,43.7937,43.8122,3521723.0
2022-01-28 09:40:00,47.26,47.34,46.9,47.01,2653984.0,43.8122,43.8864,43.4785,43.5804,2653984.0
2022-01-28 09:50:00,47.01,47.08,46.67,46.75,2049180.0,43.5804,43.6453,43.2652,43.3394,2049180.0
2022-01-28 10:00:00,46.75,46.81,46.42,46.45,2126693.0,43.3394,43.395,43.0335,43.0613,2126693.0
2022-01-28 10:10:00,46.48,46.7,46.43,46.68,1599463.0,43.0891,43.2931,43.0428,43.2745,1599463.0
2022-01-28 10:20:00,46.69,46.81,46.38,46.39,1778790.0,43.2838,43.395,42.9964,43.0057,1778790.0
2022-01-28 10:30:00,46.4,46.59,46.31,46.53,1597619.0,43.0149,43.1911,42.9315,43.1355,1597619.0
2022-01-28 10:40:00,46.53,46.75,46.3,46.71,1413313.0,43.1355,43.3394,42.9222,43.3023,1413313.0
2022-01-28 10:50:00,46.72,46.88,46.63,46.86,1206945.0,43.3116,43.4599,43.2282,43.4414,1206945.0
2022-01-28 11:00:00,46.86,46.93,46.74,46.92,1447072.0,43.4414,43.5063,43.3301,43.497,1447072.0
2022-01-28 11:10:00,46.93,47.47,46.9,47.31,2271909.0,43.5063,44.0069,43.4785,43.8586,2271909.0
2022-01-28 11:20:00,47.31,47.4,47.13,47.18,870446.0,43.8586,43.942,43.6917,43.738,870446.0
2022-01-28 11:30:00,47.18,47.32,47.04,47.14,1187526.0,43.738,43.8678,43.6083,43.701,1187526.0
2022-01-28 11:40:00,47.14,47.16,46.96,46.98,924481.0,43.701,43.7195,43.5341,43.5526,924481.0
2022-01-28 11:50:00,46.99,47.32,46.98,47.26,1093371.0,43.5619,43.8678,43.5526,43.8122,1093371.0
2022-01-28 12:00:00,47.26,47.29,47.11,47.18,676929.0,43.8122,43.84,43.6731,43.738,676929.0
2022-01-28 12:10:00,47.18,47.19,47.0,47.14,672187.0,43.738,43.7473,43.5712,43.701,672187.0
2022-01-28 12:20:00,47.14,47.14,46.92,47.0,810594.0,43.701,43.701,43.497,43.5712,810594.0
2022-01-28 12:30:00,47.0,47.11,46.95,46.97,763411.0,43.5712,43.6731,43.5248,43.5434,763411.0
2022-01-28 12:40:00,46.97,47.09,46.9,46.94,660264.0,43.5434,43.6546,43.4785,43.5155,660264.0
2022-01-28 12:50:00,46.94,46.95,46.83,46.87,666571.0,43.5155,43.5248,43.4136,43.4507,666571.0
2022-01-28 13:00:00,46.88,47.12,46.86,47.1,650856.0,43.4599,43.6824,43.4414,43.6639,650856.0
2022-01-28 13:10:00,47.1,47.16,47.04,47.11,660086.0,43.6639,43.7195,43.6083,43.6731,660086.0
2022-01-28 13:20:00,47.11,47.12,46.94,47.05,549516.0,43.6731,43.6824,43.5155,43.6175,549516.0
2022-01-28 13:30:00,47.05,47.19,47.04,47.12,654625.0,43.6175,43.7473,43.6083,43.6824,654625.0
2022-01-28 13:40:00,47.12,47.21,47.03,47.11,549433.0,43.6824,43.7658,43.599,43.6731,549433.0
2022-01-28 13:50:00,47.11,47.15,47.04,47.04,536636.0,43.6731,43.7102,43.6083,43.6083,536636.0
2022-01-28 14:00:00,47.04,47.16,46.76,46.79,817708.0,43.6083,43.7195,43.3487,43.3765,817708.0
2022-01-28 14:10:00,46.78,46.81,46.58,46.59,886975.0,43.3672,43.395,43.1818,43.1911,886975.0
2022-01-28 14:20:00,46.6,46.63,46.5,46.58,736504.0,43.2004,43.2282,43.1076,43.1818,736504.0
2022-01-28 14:30:00,46.57,46.7,46.48,46.6,984600.0,43.1725,43.2931,43.0891,43.2004,984600.0
2022-01-28 14:40:00,46.59,46.86,46.59,46.77,768052.0,43.1911,43.4414,43.1911,43.3579,768052.0
2022-01-28 14:50:00,46.77,46.97,46.7,46.95,860227.0,43.3579,43.5434,43.2931,43.5248,860227.0
2022-01-28 15:00:00,46.96,47.03,46.91,47.02,846584.0,43.5341,43.599,43.4877,43.5897,846584.0
2022-01-28 15:10:00,47.01,47.02,46.84,47.0,845534.0,43.5804,43.5897,43.4228,43.5712,845534.0
2022-01-28 15:20:00,47.0,47.17,46.96,47.07,967881.0,43.5712,43.7288,43.5341,43.6361,967881.0
2022-01-28 15:30:00,47.08,47.26,47.0,47.2,1121517.0,43.6453,43.8122,43.5712,43.7566,1121517.0
2022-01-28 15:40:00,47.2,47.4,47.19,47.38,1541536.0,43.7566,43.942,43.7473,43.9234,1541536.0
2022-01-28 15:50:00,47.39,47.75,47.39,47.73,5066269.0,43.9327,44.2665,43.9327,44.2479,5066269.0
2022-01-31 09:30:00,47.68,47.85,47.3,47.7,2004303.0,44.2016,44.3592,43.8493,44.2201,2004303.0
2022-01-31 09:40:00,47.71,47.74,47.37,47.48,1005698.0,44.2294,44.2572,43.9142,44.0162,1005698.0
2022-01-31 09:50:00,47.48,47.67,47.35,47.64,752791.0,44.0162,44.1923,43.8956,44.1645,752791.0
2022-01-31 10:00:00,47.64,47.93,47.63,47.91,892637.0,44.1645,44.4333,44.1552,44.4148,892637.0
2022-01-31 10:10:00,47.91,47.94,47.77,47.81,591009.0,44.4148,44.4426,44.285,44.3221,591009.0
2022-01-31 10:20:00,47.81,47.91,47.66,47.67,614595.0,44.3221,44.4148,44.183,44.1923,614595.0
2022-01-31 10:30:00,47.68,47.82,47.64,47.71,555696.0,44.2016,44.3313,44.1645,44.2294,555696.0
2022-01-31 10:40:00,47.7,47.72,47.56,47.64,545934.0,44.2201,44.2386,44.0903,44.1645,545934.0
2022-01-31 10:50:00,47.65,47.86,47.63,47.76,502163.0,44.1737,44.3684,44.1552,44.2757,502163.0
2022-01-31 11:00:00,47.76,47.85,47.66,47.67,589886.0,44.2757,44.3592,44.183,44.1923,589886.0
2022-01-31 11:10:00,47.68,47.69,47.53,47.55,860435.0,44.2016,44.2108,44.0625,44.081,860435.0
2022-01-31 11:20:00,47.55,47.6,47.48,47.51,640316.0,44.081,44.1274,44.0162,44.044,640316.0
2022-01-31 11:30:00,47.51,47.75,47.49,47.65,596784.0,44.044,44.2665,44.0254,44.1737,596784.0
2022-01-31 11:40:00,47.65,47.9,47.62,47.89,712550.0,44.1737,44.4055,44.1459,44.3962,712550.0
2022-01-31 11:50:00,47.88,48.04,47.87,47.98,804596.0,44.387,44.5353,44.3777,44.4797,804596.0
2022-01-31 12:00:00,47.99,48.03,47.94,47.99,565207.0,44.4889,44.526,44.4426,44.4889,565207.0
2022-01-31 12:10:00,47.99,48.17,47.98,48.16,644626.0,44.4889,44.6558,44.4797,44.6465,644626.0
2022-01-31 12:20:00,48.16,48.17,48.04,48.16,536365.0,44.6465,44.6558,44.5353,44.6465,536365.0
2022-01-31 12:30:00,48.16,48.23,48.07,48.15,533799.0,44.6465,44.7114,44.5631,44.6373,533799.0
2022-01-31 12:40:00,48.14,48.28,48.11,48.28,477162.0,44.628,44.7578,44.6002,44.7578,477162.0
2022-01-31 12:50:00,48.27,48.37,48.24,48.33,621272.0,44.7485,44.8412,44.7207,44.8041,621272.0
2022-01-31 13:00:00,48.34,48.34,48.12,48.13,666361.0,44.8134,44.8134,44.6095,44.6187,666361.0
2022-01-31 13:10:00,48.13,48.18,48.1,48.14,435788.0,44.6187,44.6651,44.5909,44.628,435788.0
2022-01-31 13:20:00,48.14,48.17,48.06,48.09,340348.0,44.628,44.6558,44.5538,44.5816,340348.0
2022-01-31 13:30:00,48.09,48.18,48.01,48.15,385229.0,44.5816,44.6651,44.5075,44.6373,385229.0
2022-01-31 13:40:00,48.14,48.21,48.05,48.11,381402.0,44.628,44.6929,44.5446,44.6002,381402.0
2022-01-31 13:50:00,48.11,48.22,48.08,48.22,301462.0,44.6002,44.7022,44.5724,44.7022,301462.0
2022-01-31 14:00:00,48.22,48.33,48.17,48.3,513360.0,44.7022,44.8041,44.6558,44.7763,513360.0
2022-01-31 14:10:00,48.3,48.33,48.26,48.28,415313.0,44.7763,44.8041,44.7392,44.7578,415313.0
2022-01-31 14:20:00,48.28,48.35,48.24,48.34,470688.0,44.7578,44.8227,44.7207,44.8134,470688.0
2022-01-31 14:30:00,48.33,48.38,48.3,48.34,534003.0,44.8041,44.8505,44.7763,44.8134,534003.0
2022-01-31 14:40:00,48.34,48.42,48.3,48.34,542972.0,44.8134,44.8876,44.7763,44.8134,542972.0
2022-01-31 14:50:00,48.35,48.41,48.32,48.39,482692.0,44.8227,44.8783,44.7949,44.8598,482692.0
2022-01-31 15:00:00,48.38,48.44,48.33,48.33,486068.0,44.8505,44.9061,44.8041,44.8041,486068.0
2022-01-31 15:10:00,48.34,48.35,48.06,48.09,582437.0,44.8134,44.8227,44.5538,44.5816,582437.0
2022-01-31 15:20:00,48.1,48.28,48.09,48.25,594542.0,44.5909,44.7578,44.5816,44.73,594542.0
2022-01-31 15:30:00,48.26,48.48,48.2,48.41,794890.0,44.7392,44.9432,44.6836,44.8783,794890.0
2022-01-31 15:40:00,48.4,48.58,48.39,48.57,1082574.0,44.869,45.0359,44.8598,45.0266,1082574.0
2022-01-31 15:50:00,48.57,48.87,48.57,48.82,5726163.0,45.0266,45.3047,45.0266,45.2584,5726163.0
2022-02-01 09:30:00,48.78,48.89,48.41,48.52,2078721.0,45.2213,45.3233,44.8783,44.9803,2078721.0
2022-02-01 09:40:00,48.52,48.8,48.42,48.73,957107.0,44.9803,45.2399,44.8876,45.175,957107.0
2022-02-01 09:50:00,48.73,48.91,48.64,48.87,633292.0,45.175,45.3418,45.0915,45.3047,633292.0
2022-02-01 10:00:00,48.87,48.89,48.42,48.54,1005846.0,45.3047,45.3233,44.8876,44.9988,1005846.0
2022-02-01 10:10:00,48.54,48.6,48.36,48.4,794005.0,44.9988,45.0544,44.832,44.869,794005.0
2022-02-01 10:20:00,48.4,48.64,48.39,48.51,535372.0,44.869,45.0915,44.8598,44.971,535372.0
2022-02-01 10:30:00,48.51,48.69,48.5,48.61,562331.0,44.971,45.1379,44.9617,45.0637,562331.0
2022-02-01 10:40:00,48.62,48.7,48.47,48.52,547542.0,45.073,45.1471,44.9339,44.9803,547542.0
2022-02-01 10:50:00,48.52,48.65,48.51,48.64,451875.0,44.9803,45.1008,44.971,45.0915,451875.0
2022-02-01 11:00:00,48.63,48.74,48.59,48.72,494231.0,45.0823,45.1842,45.0452,45.1657,494231.0
2022-02-01 11:10:00,48.72,48.87,48.67,48.8,476469.0,45.1657,45.3047,45.1193,45.2399,476469.0
2022-02-01 11:20:00,48.81,48.86,48.73,48.78,437876.0,45.2491,45.2955,45.175,45.2213,437876.0
2022-02-01 11:30:00,48.78,48.86,48.67,48.84,620549.0,45.2213,45.2955,45.1193,45.2769,620549.0
2022-02-01 11:40:00,48.84,48.89,48.74,48.83,462838.0,45.2769,45.3233,45.1842,45.2677,462838.0
2022-02-01 11:50:00,48.84,49.0,48.79,48.92,406260.0,45.2769,45.4253,45.2306,45.3511,406260.0
2022-02-01 12:00:00,48.91,48.92,48.8,48.82,357607.0,45.3418,45.3511,45.2399,45.2584,357607.0
2022-02-01 12:10:00,48.82,48.83,48.73,48.76,361937.0,45.2584,45.2677,45.175,45.2028,361937.0
2022-02-01 12:20:00,48.76,48.8,48.65,48.74,338474.0,45.2028,45.2399,45.1008,45.1842,338474.0
2022-02-01 12:30:00,48.74,48.74,48.56,48.63,427227.0,45.1842,45.1842,45.0174,45.0823,427227.0
2022-02-01 12:40:00,48.63,48.64,48.5,48.55,383053.0,45.0823,45.0915,44.9617,45.0081,383053.0
2022-02-01 12:50:00,48.55,48.63,48.51,48.61,285492.0,45.0081,45.0823,44.971,45.0637,285492.0
2022-02-01 13:00:00,48.61,48.63,48.55,48.59,323272.0,45.0637,45.0823,45.0081,45.0452,323272.0
2022-02-01 13:10:00,48.59,48.66,48.58,48.59,258325.0,45.0452,45.1101,45.0359,45.0452,258325.0
2022-02-01 13:20:00,48.6,48.67,48.58,48.66,222926.0,45.0544,45.1193,45.0359,45.1101,222926.0
2022-02-01 13:30:00,48.66,48.69,48.58,48.68,322374.0,45.1101,45.1379,45.0359,45.1286,322374.0
2022-02-01 13:40:00,48.68,48.71,48.65,48.66,305312.0,45.1286,45.1564,45.1008,45.1101,305312.0
2022-02-01 13:50:00,48.66,48.68,48.59,48.66,263323.0,45.1101,45.1286,45.0452,45.1101,263323.0
2022-02-01 14:00:00,48.66,48.71,48.62,48.69,246254.0,45.1101,45.1564,45.073,45.1379,246254.0
2022-02-01 14:10:00,48.69,48.72,48.58,48.59,338979.0,45.1379,45.1657,45.0359,45.0452,338979.0
2022-02-01 14:20:00,48.59,48.59,48.48,48.55,491265.0,45.0452,45.0452,44.9432,45.0081,491265.0
2022-02-01 14:30:00,48.55,48.74,48.48,48.54,1139107.0,45.0081,45.1842,44.9432,44.9988,1139107.0
2022-02-01 14:40:00,48.54,48.62,48.51,48.59,430352.0,44.9988,45.073,44.971,45.0452,430352.0
2022-02-01 14:50:00,48.58,48.6,48.51,48.57,352931.0,45.0359,45.0544,44.971,45.0266,352931.0
2022-02-01 15:00:00,48.57,48.78,48.54,48.77,612999.0,45.0266,45.2213,44.9988,45.212,612999.0
2022-02-01 15:10:00,48.77,48.77,48.67,48.72,540003.0,45.212,45.212,45.1193,45.1657,540003.0
2022-02-01 15:20:00,48.73,48.77,48.67,48.75,777586.0,45.175,45.212,45.1193,45.1935,777586.0
2022-02-01 15:30:00,48.75,48.88,48.74,48.76,655296.0,45.1935,45.314,45.1842,45.2028,655296.0
2022-02-01 15:40:00,48.77,48.93,48.76,48.87,853300.0,45.212,45.3604,45.2028,45.3047,853300.0
2022-02-01 15:50:00,48.87,49.03,48.8,48.95,3712396.0,45.3047,45.4531,45.2399,45.3789,3712396.0
2022-02-02 09:30:00,48.25,48.86,48.09,48.79,2648873.0,44.73,45.2955,44.5816,45.2306,2648873.0
2022-02-02 09:40:00,48.79,49.08,48.68,48.81,1605763.0,45.2306,45.4994,45.1286,45.2491,1605763.0
2022-02-02 09:50:00,48.82,48.89,48.64,48.71,723956.0,45.2584,45.3233,45.0915,45.1564,723956.0
2022-02-02 10:00:00,48.71,48.92,48.66,48.88,858135.0,45.1564,45.3511,45.1101,45.314,858135.0
2022-02-02 10:10:00,48.88,48.88,48.56,48.62,842770.0,45.314,45.314,45.0174,45.073,842770.0
2022-02-02 10:20:00,48.61,48.66,48.44,48.55,733392.0,45.0637,45.1101,44.9061,45.0081,733392.0
2022-02-02 10:30:00,48.56,48.67,48.46,48.67,556180.0,45.0174,45.1193,44.9247,45.1193,556180.0
2022-02-02 10:40:00,48.66,48.97,48.6,48.94,588123.0,45.1101,45.3974,45.0544,45.3696,588123.0
2022-02-02 10:50:00,48.94,48.98,48.83,48.93,466707.0,45.3696,45.4067,45.2677,45.3604,466707.0
2022-02-02 11:00:00,48.92,48.96,48.79,48.82,546253.0,45.3511,45.3882,45.2306,45.2584,546253.0
2022-02-02 11:10:00,48.82,48.86,48.7,48.82,496794.0,45.2584,45.2955,45.1471,45.2584,496794.0
2022-02-02 11:20:00,48.83,48.93,48.79,48.87,805194.0,45.2677,45.3604,45.2306,45.3047,805194.0
2022-02-02 11:30:00,48.87,48.87,48.62,48.64,528679.0,45.3047,45.3047,45.073,45.0915,528679.0
2022-02-02 11:40:00,48.65,48.87,48.63,48.77,250126.0,45.1008,45.3047,45.0823,45.212,250126.0
2022-02-02 11:50:00,48.77,48.85,48.75,48.79,383143.0,45.212,45.2862,45.1935,45.2306,383143.0
2022-02-02 12:00:00,48.8,48.97,48.73,48.97,440255.0,45.2399,45.3974,45.175,45.3974,440255.0
2022-02-02 12:10:00,48.97,49.03,48.89,48.93,382970.0,45.3974,45.4531,45.3233,45.3604,382970.0
2022-02-02 12:20:00,48.93,48.95,48.84,48.88,401567.0,45.3604,45.3789,45.2769,45.314,401567.0
2022-02-02 12:30:00,48.88,48.96,48.84,48.95,329621.0,45.314,45.3882,45.2769,45.3789,329621.0
2022-02-02 12:40:00,48.95,49.1,48.93,49.02,423943.0,45.3789,45.518,45.3604,45.4438,423943.0
2022-02-02 12:50:00,49.02,49.13,48.98,49.12,268004.0,45.4438,45.5458,45.4067,45.5365,268004.0
2022-02-02 13:00:00,49.12,49.15,49.04,49.11,290052.0,45.5365,45.5643,45.4623,45.5272,290052.0
2022-02-02 13:10:00,49.11,49.18,49.05,49.12,347916.0,45.5272,45.5921,45.4716,45.5365,347916.0
2022-02-02 13:20:00,49.12,49.14,48.96,49.06,384693.0,45.5365,45.555,45.3882,45.4809,384693.0
2022-02-02 13:30:00,49.05,49.15,49.04,49.15,240923.0,45.4716,45.5643,45.4623,45.5643,240923.0
2022-02-02 13:40:00,49.14,49.18,49.05,49.05,340057.0,45.555,45.5921,45.4716,45.4716,340057.0
2022-02-02 13:50:00,49.06,49.11,49.04,49.07,376212.0,45.4809,45.5272,45.4623,45.4902,376212.0
2022-02-02 14:00:00,49.07,49.17,49.06,49.17,324526.0,45.4902,45.5829,45.4809,45.5829,324526.0
2022-02-02 14:10:00,49.17,49.25,49.06,49.16,468984.0,45.5829,45.657,45.4809,45.5736,468984.0
2022-02-02 14:20:00,49.15,49.16,48.97,49.08,378808.0,45.5643,45.5736,45.3974,45.4994,378808.0
2022-02-02 14:30:00,49.08,49.25,49.07,49.22,474523.0,45.4994,45.657,45.4902,45.6292,474523.0
2022-02-02 14:40:00,49.22,49.4,49.21,49.39,654767.0,45.6292,45.7961,45.6199,45.7868,654767.0
2022-02-02 14:50:00,49.39,49.42,49.32,49.37,595956.0,45.7868,45.8146,45.7219,45.7683,595956.0
2022-02-02 15:00:00,49.37,49.46,49.29,49.43,604015.0,45.7683,45.8517,45.6941,45.8239,604015.0
2022-02-02 15:10:00,49.43,49.54,49.37,49.53,858717.0,45.8239,45.9259,45.7683,45.9166,858717.0
2022-02-02 15:20:00,49.53,49.55,49.36,49.46,690882.0,45.9166,45.9351,45.759,45.8517,690882.0
2022-02-02 15:30:00,49.45,49.56,49.41,49.47,753693.0,45.8424,45.9444,45.8054,45.861,753693.0
2022-02-02 15:40:00,49.48,49.58,49.46,49.54,929817.0,45.8702,45.9629,45.8517,45.9259,929817.0
2022-02-02 15:50:00,49.53,49.58,49.4,49.51,3263438.0,45.9166,45.9629,45.7961,45.8981,3263438.0
2022-02-03 09:30:00,49.26,49.63,49.08,49.6,1951947.0,45.6663,46.0093,45.4994,45.9815,1951947.0
2022-02-03 09:40:00,49.61,49.69,49.24,49.26,983266.0,45.9908,46.0649,45.6478,45.6663,983266.0
2022-02-03 09:50:00,49.27,49.37,49.11,49.23,659738.0,45.6756,45.7683,45.5272,45.6385,659738.0
2022-02-03 10:00:00,49.23,49.39,49.07,49.28,812870.0,45.6385,45.7868,45.4902,45.6848,812870.0
2022-02-03 10:10:00,49.27,49.28,49.08,49.11,877518.0,45.6756,45.6848,45.4994,45.5272,877518.0
2022-02-03 10:20:00,49.11,49.21,49.02,49.18,709264.0,45.5272,45.6199,45.4438,45.5921,709264.0
2022-02-03 10:30:00,49.18,49.24,49.04,49.18,560382.0,45.5921,45.6478,45.4623,45.5921,560382.0
2022-02-03 10:40:00,49.18,49.26,49.1,49.14,414218.0,45.5921,45.6663,45.518,45.555,414218.0
2022-02-03 10:50:00,49.15,49.22,49.08,49.13,549674.0,45.5643,45.6292,45.4994,45.5458,549674.0
2022-02-03 11:00:00,49.13,49.13,48.82,48.86,978354.0,45.5458,45.5458,45.2584,45.2955,978354.0
2022-02-03 11:10:00,48.85,49.06,48.82,48.97,791194.0,45.2862,45.4809,45.2584,45.3974,791194.0
2022-02-03 11:20:00,48.97,49.0,48.77,48.79,604430.0,45.3974,45.4253,45.212,45.2306,604430.0
2022-02-03 11:30:00,48.8,48.82,48.67,48.69,789739.0,45.2399,45.2584,45.1193,45.1379,789739.0
2022-02-03 11:40:00,48.69,48.77,48.67,48.73,492053.0,45.1379,45.212,45.1193,45.175,492053.0
2022-02-03 11:50:00,48.73,48.79,48.61,48.61,450591.0,45.175,45.2306,45.0637,45.0637,450591.0
2022-02-03 12:00:00,48.61,48.66,48.5,48.56,700218.0,45.0637,45.1101,44.9617,45.0174,700218.0
2022-02-03 12:10:00,48.56,48.64,48.5,48.51,598535.0,45.0174,45.0915,44.9617,44.971,598535.0
2022-02-03 12:20:00,48.52,48.73,48.51,48.66,444855.0,44.9803,45.175,44.971,45.1101,444855.0
2022-02-03 12:30:00,48.67,48.78,48.6,48.72,512120.0,45.1193,45.2213,45.0544,45.1657,512120.0
2022-02-03 12:40:00,48.73,48.76,48.56,48.63,411033.0,45.175,45.2028,45.0174,45.0823,411033.0
2022-02-03 12:50:00,48.63,48.75,48.57,48.73,445618.0,45.0823,45.1935,45.0266,45.175,445618.0
2022-02-03 13:00:00,48.73,48.8,48.63,48.72,456862.0,45.175,45.2399,45.0823,45.1657,456862.0
2022-02-03 13:10:00,48.72,48.81,48.67,48.78,334988.0,45.1657,45.2491,45.1193,45.2213,334988.0
2022-02-03 13:20:00,48.78,48.87,48.75,48.82,331891.0,45.2213,45.3047,45.1935,45.2584,331891.0
2022-02-03 13:30:00,48.82,48.92,48.74,48.8,308340.0,45.2584,45.3511,45.1842,45.2399,308340.0
2022-02-03 13:40:00,48.8,48.87,48.79,48.84,296615.0,45.2399,45.3047,45.2306,45.2769,296615.0
2022-02-03 13:50:00,48.84,48.85,48.77,48.8,224550.0,45.2769,45.2862,45.212,45.2399,224550.0
2022-02-03 14:00:00,48.79,48.92,48.78,48.86,292573.0,45.2306,45.3511,45.2213,45.2955,292573.0
2022-02-03 14:10:00,48.86,48.88,48.76,48.78,292359.0,45.2955,45.314,45.2028,45.2213,292359.0
2022-02-03 14:20:00,48.79,48.81,48.66,48.69,395390.0,45.2306,45.2491,45.1101,45.1379,395390.0
2022-02-03 14:30:00,48.69,48.75,48.63,48.67,471786.0,45.1379,45.1935,45.0823,45.1193,471786.0
2022-02-03 14:40:00,48.67,48.68,48.55,48.61,499905.0,45.1193,45.1286,45.0081,45.0637,499905.0
2022-02-03 14:50:00,48.62,48.71,48.58,48.65,442379.0,45.073,45.1564,45.0359,45.1008,442379.0
2022-02-03 15:00:00,48.65,48.69,48.59,48.63,575956.0,45.1008,45.1379,45.0452,45.0823,575956.0
2022-02-03 15:10:00,48.64,48.77,48.62,48.77,631585.0,45.0915,45.212,45.073,45.212,631585.0
2022-02-03 15:20:00,48.77,48.83,48.63,48.66,527260.0,45.212,45.2677,45.0823,45.1101,527260.0
2022-02-03 15:30:00,48.66,48.67,48.51,48.55,905456.0,45.1101,45.1193,44.971,45.0081,905456.0
2022-02-03 15:40:00,48.54,48.62,48.44,48.5,1261493.0,44.9988,45.073,44.9061,44.9617,1261493.0
2022-02-03 15:50:00,48.5,48.5,48.25,48.28,5299673.0,44.9617,44.9617,44.73,44.7578,5299673.0
2022-02-04 09:30:00,47.87,47.98,47.51,47.62,1524852.0,44.7151,44.8178,44.3788,44.4816,1524852.0
2022-02-04 09:40:00,47.63,47.92,47.62,47.7,808625.0,44.4909,44.7618,44.4816,44.5563,808625.0
2022-02-04 09:50:00,47.69,47.87,47.59,47.84,565141.0,44.5469,44.7151,44.4535,44.6871,565141.0
2022-02-04 10:00:00,47.84,47.94,47.65,47.66,744894.0,44.6871,44.7805,44.5096,44.5189,744894.0
2022-02-04 10:10:00,47.67,47.98,47.57,47.91,839511.0,44.5283,44.8178,44.4349,44.7524,839511.0
2022-02-04 10:20:00,47.91,47.94,47.67,47.68,654536.0,44.7524,44.7805,44.5283,44.5376,654536.0
2022-02-04 10:30:00,47.67,47.73,47.53,47.61,651975.0,44.5283,44.5843,44.3975,44.4722,651975.0
2022-02-04 10:40:00,47.62,47.66,47.35,47.42,742193.0,44.4816,44.5189,44.2294,44.2947,742193.0
2022-02-04 10:50:00,47.42,47.47,47.36,47.42,603503.0,44.2947,44.3414,44.2387,44.2947,603503.0
2022-02-04 11:00:00,47.41,47.45,47.26,47.28,690777.0,44.2854,44.3228,44.1453,44.164,690777.0
2022-02-04 11:10:00,47.28,47.3,47.13,47.29,657136.0,44.164,44.1827,44.0239,44.1733,657136.0
2022-02-04 11:20:00,47.29,47.58,47.21,47.51,756082.0,44.1733,44.4442,44.0986,44.3788,756082.0
2022-02-04 11:30:00,47.51,47.76,47.42,47.64,734481.0,44.3788,44.6123,44.2947,44.5002,734481.0
2022-02-04 11:40:00,47.64,47.79,47.61,47.71,582698.0,44.5002,44.6404,44.4722,44.5656,582698.0
2022-02-04 11:50:00,47.71,47.83,47.67,47.72,406671.0,44.5656,44.6777,44.5283,44.575,406671.0
2022-02-04 12:00:00,47.73,47.76,47.65,47.73,363080.0,44.5843,44.6123,44.5096,44.5843,363080.0
2022-02-04 12:10:00,47.74,47.81,47.64,47.74,370043.0,44.5937,44.659,44.5002,44.5937,370043.0
2022-02-04 12:20:00,47.74,47.77,47.66,47.7,328242.0,44.5937,44.6217,44.5189,44.5563,328242.0
2022-02-04 12:30:00,47.71,47.78,47.63,47.72,368621.0,44.5656,44.631,44.4909,44.575,368621.0
2022-02-04 12:40:00,47.72,47.77,47.67,47.74,267835.0,44.575,44.6217,44.5283,44.5937,267835.0
2022-02-04 12:50:00,47.74,47.81,47.68,47.79,502985.0,44.5937,44.659,44.5376,44.6404,502985.0
2022-02-04 13:00:00,47.8,48.02,47.79,48.02,502826.0,44.6497,44.8552,44.6404,44.8552,502826.0
2022-02-04 13:10:00,48.01,48.03,47.89,47.91,332119.0,44.8459,44.8645,44.7338,44.7524,332119.0
2022-02-04 13:20:00,47.91,48.01,47.9,47.93,236753.0,44.7524,44.8459,44.7431,44.7711,236753.0
2022-02-04 13:30:00,47.94,47.97,47.86,47.91,222993.0,44.7805,44.8085,44.7057,44.7524,222993.0
2022-02-04 13:40:00,47.91,48.03,47.9,47.96,293653.0,44.7524,44.8645,44.7431,44.7992,293653.0
2022-02-04 13:50:00,47.96,48.01,47.94,47.99,212889.0,44.7992,44.8459,44.7805,44.8272,212889.0
2022-02-04 14:00:00,47.99,48.02,47.94,48.01,286559.0,44.8272,44.8552,44.7805,44.8459,286559.0
2022-02-04 14:10:00,48.01,48.03,47.85,47.86,338255.0,44.8459,44.8645,44.6964,44.7057,338255.0
2022-02-04 14:20:00,47.86,47.99,47.84,47.92,289362.0,44.7057,44.8272,44.6871,44.7618,289362.0
2022-02-04 14:30:00,47.92,48.07,47.91,48.07,321051.0,44.7618,44.9019,44.7524,44.9019,321051.0
2022-02-04 14:40:00,48.07,48.12,47.96,48.0,406929.0,44.9019,44.9486,44.7992,44.8365,406929.0
2022-02-04 14:50:00,48.0,48.04,47.97,48.01,244702.0,44.8365,44.8739,44.8085,44.8459,244702.0
2022-02-04 15:00:00,48.01,48.14,48.0,48.12,374147.0,44.8459,44.9673,44.8365,44.9486,374147.0
2022-02-04 15:10:00,48.12,48.24,48.11,48.13,518611.0,44.9486,45.0607,44.9393,44.9579,518611.0
2022-02-04 15:20:00,48.13,48.18,48.08,48.14,395731.0,44.9579,45.0047,44.9112,44.9673,395731.0
2022-02-04 15:30:00,48.14,48.22,48.1,48.12,673419.0,44.9673,45.042,44.9299,44.9486,673419.0
2022-02-04 15:40:00,48.12,48.15,47.97,48.02,1175800.0,44.9486,44.9766,44.8085,44.8552,1175800.0
2022-02-04 15:50:00,48.01,48.17,48.0,48.01,3206131.0,44.8459,44.9953,44.8365,44.8459,3206131.0
2022-02-07 09:30:00,48.13,48.24,47.96,48.16,1246089.0,44.9579,45.0607,44.7992,44.986,1246089.0
2022-02-07 09:40:00,48.16,48.35,48.14,48.22,600712.0,44.986,45.1634,44.9673,45.042,600712.0
2022-02-07 09:50:00,48.22,48.45,48.22,48.29,625713.0,45.042,45.2569,45.042,45.1074,625713.0
2022-02-07 10:00:00,48.3,48.37,48.15,48.34,389159.0,45.1167,45.1821,44.9766,45.1541,389159.0
2022-02-07 10:10:00,48.34,48.39,48.11,48.16,309059.0,45.1541,45.2008,44.9393,44.986,309059.0
2022-02-07 10:20:00,48.16,48.37,48.13,48.26,305828.0,44.986,45.1821,44.9579,45.0794,305828.0
2022-02-07 10:30:00,48.26,48.37,48.2,48.31,238912.0,45.0794,45.1821,45.0233,45.1261,238912.0
2022-02-07 10:40:00,48.31,48.33,48.15,48.18,287390.0,45.1261,45.1448,44.9766,45.0047,287390.0
2022-02-07 10:50:00,48.17,48.26,48.12,48.23,293142.0,44.9953,45.0794,44.9486,45.0514,293142.0
2022-02-07 11:00:00,48.23,48.35,48.18,48.2,485256.0,45.0514,45.1634,45.0047,45.0233,485256.0
2022-02-07 11:10:00,48.21,48.28,48.19,48.26,299727.0,45.0327,45.0981,45.014,45.0794,299727.0
2022-02-07 11:20:00,48.26,48.28,48.18,48.19,381432.0,45.0794,45.0981,45.0047,45.014,381432.0
2022-02-07 11:30:00,48.19,48.26,48.11,48.12,368446.0,45.014,45.0794,44.9393,44.9486,368446.0
2022-02-07 11:40:00,48.11,48.15,48.06,48.11,308239.0,44.9393,44.9766,44.8926,44.9393,308239.0
2022-02-07 11:50:00,48.11,48.22,48.07,48.19,298321.0,44.9393,45.042,44.9019,45.014,298321.0
2022-02-07 12:00:00,48.19,48.22,48.1,48.11,212496.0,45.014,45.042,44.9299,44.9393,212496.0
2022-02-07 12:10:00,48.12,48.23,48.12,48.19,188227.0,44.9486,45.0514,44.9486,45.014,188227.0
2022-02-07 12:20:00,48.19,48.26,48.17,48.19,235020.0,45.014,45.0794,44.9953,45.014,235020.0
2022-02-07 12:30:00,48.2,48.26,48.1,48.15,280685.0,45.0233,45.0794,44.9299,44.9766,280685.0
2022-02-07 12:40:00,48.15,48.27,48.15,48.24,274905.0,44.9766,45.0887,44.9766,45.0607,274905.0
2022-02-07 12:50:00,48.25,48.26,48.17,48.21,244709.0,45.07,45.0794,44.9953,45.0327,244709.0
2022-02-07 13:00:00,48.21,48.27,48.19,48.25,248761.0,45.0327,45.0887,45.014,45.07,248761.0
2022-02-07 13:10:00,48.25,48.3,48.23,48.25,625022.0,45.07,45.1167,45.0514,45.07,625022.0
2022-02-07 13:20:00,48.26,48.41,48.25,48.38,358397.0,45.0794,45.2195,45.07,45.1915,358397.0
2022-02-07 13:30:00,48.38,48.44,48.38,48.41,243242.0,45.1915,45.2475,45.1915,45.2195,243242.0
2022-02-07 13:40:00,48.4,48.43,48.32,48.34,307472.0,45.2102,45.2382,45.1354,45.1541,307472.0
2022-02-07 13:50:00,48.34,48.49,48.32,48.45,359134.0,45.1541,45.2942,45.1354,45.2569,359134.0
2022-02-07 14:00:00,48.44,48.46,48.33,48.33,242169.0,45.2475,45.2662,45.1448,45.1448,242169.0
2022-02-07 14:10:00,48.34,48.43,48.33,48.39,247730.0,45.1541,45.2382,45.1448,45.2008,247730.0
2022-02-07 14:20:00,48.38,48.55,48.37,48.55,390106.0,45.1915,45.3503,45.1821,45.3503,390106.0
2022-02-07 14:30:00,48.54,48.6,48.5,48.54,365486.0,45.3409,45.397,45.3036,45.3409,365486.0
2022-02-07 14:40:00,48.55,48.63,48.53,48.56,456545.0,45.3503,45.425,45.3316,45.3596,456545.0
2022-02-07 14:50:00,48.56,48.63,48.54,48.55,275755.0,45.3596,45.425,45.3409,45.3503,275755.0
2022-02-07 15:00:00,48.55,48.63,48.5,48.58,292628.0,45.3503,45.425,45.3036,45.3783,292628.0
2022-02-07 15:10:00,48.57,48.66,48.55,48.55,353880.0,45.369,45.453,45.3503,45.3503,353880.0
2022-02-07 15:20:00,48.55,48.58,48.38,48.41,383752.0,45.3503,45.3783,45.1915,45.2195,383752.0
2022-02-07 15:30:00,48.42,48.46,48.23,48.23,633366.0,45.2288,45.2662,45.0514,45.0514,633366.0
2022-02-07 15:40:00,48.23,48.25,48.13,48.16,965967.0,45.0514,45.07,44.9579,44.986,965967.0
2022-02-07 15:50:00,48.16,48.3,48.07,48.19,2545905.0,44.986,45.1167,44.9019,45.014,2545905.0
2022-02-08 09:30:00,47.98,48.29,47.97,48.08,1090921.0,44.8178,45.1074,44.8085,44.9112,1090921.0
2022-02-08 09:40:00,48.08,48.34,48.0,48.22,619652.0,44.9112,45.1541,44.8365,45.042,619652.0
2022-02-08 09:50:00,48.21,48.28,48.01,48.02,587592.0,45.0327,45.0981,44.8459,44.8552,587592.0
2022-02-08 10:00:00,48.02,48.07,47.9,48.01,481960.0,44.8552,44.9019,44.7431,44.8459,481960.0
2022-02-08 10:10:00,48.01,48.15,47.95,48.12,333066.0,44.8459,44.9766,44.7898,44.9486,333066.0
2022-02-08 10:20:00,48.12,48.13,47.99,48.03,268325.0,44.9486,44.9579,44.8272,44.8645,268325.0
2022-02-08 10:30:00,48.03,48.09,47.9,48.03,346987.0,44.8645,44.9206,44.7431,44.8645,346987.0
2022-02-08 10:40:00,48.03,48.29,48.0,48.25,354504.0,44.8645,45.1074,44.8365,45.07,354504.0
2022-02-08 10:50:00,48.25,48.36,48.23,48.24,328935.0,45.07,45.1728,45.0514,45.0607,328935.0
2022-02-08 11:00:00,48.24,48.47,48.23,48.47,421320.0,45.0607,45.2755,45.0514,45.2755,421320.0
2022-02-08 11:10:00,48.47,48.47,48.36,48.43,331465.0,45.2755,45.2755,45.1728,45.2382,331465.0
2022-02-08 11:20:00,48.43,48.44,48.35,48.41,353117.0,45.2382,45.2475,45.1634,45.2195,353117.0
2022-02-08 11:30:00,48.41,48.55,48.38,48.55,402222.0,45.2195,45.3503,45.1915,45.3503,402222.0
2022-02-08 11:40:00,48.54,48.57,48.5,48.51,288928.0,45.3409,45.369,45.3036,45.3129,288928.0
2022-02-08 11:50:00,48.52,48.61,48.49,48.56,318074.0,45.3222,45.4063,45.2942,45.3596,318074.0
2022-02-08 12:00:00,48.56,48.6,48.45,48.49,318436.0,45.3596,45.397,45.2569,45.2942,318436.0
2022-02-08 12:10:00,48.48,48.55,48.48,48.52,204068.0,45.2849,45.3503,45.2849,45.3222,204068.0
2022-02-08 12:20:00,48.52,48.58,48.49,48.56,242551.0,45.3222,45.3783,45.2942,45.3596,242551.0
2022-02-08 12:30:00,48.57,48.67,48.56,48.65,289378.0,45.369,45.4624,45.3596,45.4437,289378.0
2022-02-08 12:40:00,48.65,48.69,48.63,48.64,306005.0,45.4437,45.481,45.425,45.4343,306005.0
2022-02-08 12:50:00,48.64,48.72,48.61,48.68,265811.0,45.4343,45.5091,45.4063,45.4717,265811.0
2022-02-08 13:00:00,48.67,48.7,48.61,48.68,230926.0,45.4624,45.4904,45.4063,45.4717,230926.0
2022-02-08 13:10:00,48.67,48.7,48.58,48.63,255970.0,45.4624,45.4904,45.3783,45.425,255970.0
2022-02-08 13:20:00,48.63,48.65,48.58,48.63,117606.0,45.425,45.4437,45.3783,45.425,117606.0
2022-02-08 13:30:00,48.63,48.72,48.62,48.66,352908.0,45.425,45.5091,45.4157,45.453,352908.0
2022-02-08 13:40:00,48.66,48.68,48.56,48.59,275924.0,45.453,45.4717,45.3596,45.3876,275924.0
2022-02-08 13:50:00,48.58,48.62,48.51,48.62,216508.0,45.3783,45.4157,45.3129,45.4157,216508.0
2022-02-08 14:00:00,48.62,48.67,48.59,48.62,287955.0,45.4157,45.4624,45.3876,45.4157,287955.0
2022-02-08 14:10:00,48.62,48.63,48.56,48.57,277953.0,45.4157,45.425,45.3596,45.369,277953.0
2022-02-08 14:20:00,48.58,48.58,48.47,48.48,377774.0,45.3783,45.3783,45.2755,45.2849,377774.0
2022-02-08 14:30:00,48.48,48.53,48.39,48.4,269889.0,45.2849,45.3316,45.2008,45.2102,269889.0
2022-02-08 14:40:00,48.4,48.49,48.39,48.48,252153.0,45.2102,45.2942,45.2008,45.2849,252153.0
2022-02-08 14:50:00,48.49,48.53,48.43,48.45,231877.0,45.2942,45.3316,45.2382,45.2569,231877.0
2022-02-08 15:00:00,48.45,48.62,48.38,48.59,466869.0,45.2569,45.4157,45.1915,45.3876,466869.0
2022-02-08 15:10:00,48.59,48.83,48.58,48.77,600213.0,45.3876,45.6118,45.3783,45.5558,600213.0
2022-02-08 15:20:00,48.77,48.79,48.66,48.71,333634.0,45.5558,45.5745,45.453,45.4997,333634.0
2022-02-08 15:30:00,48.71,48.83,48.71,48.73,754051.0,45.4997,45.6118,45.4997,45.5184,754051.0
2022-02-08 15:40:00,48.73,48.84,48.71,48.77,677827.0,45.5184,45.6212,45.4997,45.5558,677827.0
2022-02-08 15:50:00,48.78,48.94,48.77,48.8,2817334.0,45.5651,45.7146,45.5558,45.5838,2817334.0
2022-02-09 09:30:00,49.33,49.38,48.82,48.92,1431827.0,46.0789,46.1256,45.6025,45.6959,1431827.0
2022-02-09 09:40:00,48.92,49.12,48.88,49.11,565566.0,45.6959,45.8827,45.6585,45.8734,565566.0
2022-02-09 09:50:00,49.11,49.13,48.97,49.04,625302.0,45.8734,45.892,45.7426,45.808,625302.0
2022-02-09 10:00:00,49.05,49.18,49.0,49.11,693919.0,45.8173,45.9387,45.7706,45.8734,693919.0
2022-02-09 10:10:00,49.12,49.12,48.92,49.01,414105.0,45.8827,45.8827,45.6959,45.78,414105.0
2022-02-09 10:20:00,49.0,49.17,48.99,49.16,427792.0,45.7706,45.9294,45.7613,45.9201,427792.0
2022-02-09 10:30:00,49.16,49.25,49.11,49.18,434322.0,45.9201,46.0041,45.8734,45.9387,434322.0
2022-02-09 10:40:00,49.19,49.34,49.18,49.34,330501.0,45.9481,46.0882,45.9387,46.0882,330501.0
2022-02-09 10:50:00,49.34,49.41,49.32,49.41,406338.0,46.0882,46.1536,46.0695,46.1536,406338.0
2022-02-09 11:00:00,49.41,49.54,49.41,49.44,615436.0,46.1536,46.275,46.1536,46.1816,615436.0
2022-02-09 11:10:00,49.45,49.48,49.39,49.43,404345.0,46.191,46.219,46.1349,46.1723,404345.0
2022-02-09 11:20:00,49.42,49.47,49.39,49.41,329377.0,46.1629,46.2096,46.1349,46.1536,329377.0
2022-02-09 11:30:00,49.42,49.45,49.32,49.39,403277.0,46.1629,46.191,46.0695,46.1349,403277.0
2022-02-09 11:40:00,49.4,49.42,49.32,49.41,383285.0,46.1442,46.1629,46.0695,46.1536,383285.0
2022-02-09 11:50:00,49.41,49.46,49.38,49.39,284853.0,46.1536,46.2003,46.1256,46.1349,284853.0
2022-02-09 12:00:00,49.39,49.48,49.36,49.48,306626.0,46.1349,46.219,46.1069,46.219,306626.0
2022-02-09 12:10:00,49.48,49.58,49.42,49.58,451886.0,46.219,46.3124,46.1629,46.3124,451886.0
2022-02-09 12:20:00,49.58,49.6,49.51,49.55,445285.0,46.3124,46.3311,46.247,46.2844,445285.0
2022-02-09 12:30:00,49.55,49.65,49.51,49.65,458194.0,46.2844,46.3778,46.247,46.3778,458194.0
2022-02-09 12:40:00,49.65,49.68,49.61,49.64,276035.0,46.3778,46.4058,46.3404,46.3684,276035.0
2022-02-09 12:50:00,49.64,49.68,49.59,49.66,298065.0,46.3684,46.4058,46.3217,46.3871,298065.0
2022-02-09 13:00:00,49.66,49.7,49.63,49.66,430299.0,46.3871,46.4245,46.3591,46.3871,430299.0
2022-02-09 13:10:00,49.66,49.72,49.65,49.7,286845.0,46.3871,46.4432,46.3778,46.4245,286845.0
2022-02-09 13:20:00,49.7,49.76,49.68,49.76,433616.0,46.4245,46.4805,46.4058,46.4805,433616.0
2022-02-09 13:30:00,49.76,49.83,49.75,49.78,387852.0,46.4805,46.5459,46.4712,46.4992,387852.0
2022-02-09 13:40:00,49.79,49.9,49.77,49.84,552244.0,46.5085,46.6113,46.4899,46.5552,552244.0
2022-02-09 13:50:00,49.85,49.89,49.81,49.87,364801.0,46.5646,46.602,46.5272,46.5833,364801.0
2022-02-09 14:00:00,49.86,49.95,49.86,49.93,310362.0,46.5739,46.658,46.5739,46.6393,310362.0
2022-02-09 14:10:00,49.93,49.94,49.86,49.89,409864.0,46.6393,46.6487,46.5739,46.602,409864.0
2022-02-09 14:20:00,49.89,49.94,49.88,49.91,241190.0,46.602,46.6487,46.5926,46.6206,241190.0
2022-02-09 14:30:00,49.91,49.95,49.87,49.93,325528.0,46.6206,46.658,46.5833,46.6393,325528.0
2022-02-09 14:40:00,49.94,49.95,49.9,49.9,363711.0,46.6487,46.658,46.6113,46.6113,363711.0
2022-02-09 14:50:00,49.91,49.92,49.81,49.82,446270.0,46.6206,46.63,46.5272,46.5366,446270.0
2022-02-09 15:00:00,49.82,49.87,49.73,49.78,547989.0,46.5366,46.5833,46.4525,46.4992,547989.0
2022-02-09 15:10:00,49.79,49.87,49.79,49.85,511668.0,46.5085,46.5833,46.5085,46.5646,511668.0
2022-02-09 15:20:00,49.86,49.89,49.8,49.88,530910.0,46.5739,46.602,46.5179,46.5926,530910.0
2022-02-09 15:30:00,49.88,49.97,49.85,49.95,790576.0,46.5926,46.6767,46.5646,46.658,790576.0
2022-02-09 15:40:00,49.95,49.95,49.8,49.85,1147842.0,46.658,46.658,46.5179,46.5646,1147842.0
2022-02-09 15:50:00,49.86,49.94,49.79,49.91,3002727.0,46.5739,46.6487,46.5085,46.6206,3002727.0
2022-02-10 09:30:00,49.1,49.73,49.08,49.61,1630639.0,45.864,46.4525,45.8453,46.3404,1630639.0
2022-02-10 09:40:00,49.62,49.79,49.43,49.44,686811.0,46.3497,46.5085,46.1723,46.1816,686811.0
2022-02-10 09:50:00,49.44,49.7,49.39,49.67,616000.0,46.1816,46.4245,46.1349,46.3965,616000.0
2022-02-10 10:00:00,49.67,49.94,49.61,49.88,509216.0,46.3965,46.6487,46.3404,46.5926,509216.0
2022-02-10 10:10:00,49.88,49.92,49.68,49.72,363985.0,46.5926,46.63,46.4058,46.4432,363985.0
2022-02-10 10:20:00,49.72,49.78,49.65,49.73,342354.0,46.4432,46.4992,46.3778,46.4525,342354.0
2022-02-10 10:30:00,49.74,49.88,49.72,49.88,541344.0,46.4618,46.5926,46.4432,46.5926,541344.0
2022-02-10 10:40:00,49.89,49.92,49.71,49.82,399050.0,46.602,46.63,46.4338,46.5366,399050.0
2022-02-10 10:50:00,49.82,49.83,49.51,49.55,509129.0,46.5366,46.5459,46.247,46.2844,509129.0
2022-02-10 11:00:00,49.55,49.62,49.45,49.57,415708.0,46.2844,46.3497,46.191,46.303,415708.0
2022-02-10 11:10:00,49.57,49.57,49.42,49.44,369115.0,46.303,46.303,46.1629,46.1816,369115.0
2022-02-10 11:20:00,49.45,49.53,49.4,49.49,322252.0,46.191,46.2657,46.1442,46.2283,322252.0
2022-02-10 11:30:00,49.49,49.51,49.36,49.43,403259.0,46.2283,46.247,46.1069,46.1723,403259.0
2022-02-10 11:40:00,49.44,49.66,49.42,49.64,346834.0,46.1816,46.3871,46.1629,46.3684,346834.0
2022-02-10 11:50:00,49.64,49.66,49.57,49.64,281285.0,46.3684,46.3871,46.303,46.3684,281285.0
2022-02-10 12:00:00,49.65,49.65,49.53,49.63,260991.0,46.3778,46.3778,46.2657,46.3591,260991.0
2022-02-10 12:10:00,49.63,49.66,49.58,49.63,191530.0,46.3591,46.3871,46.3124,46.3591,191530.0
2022-02-10 12:20:00,49.63,49.67,49.61,49.64,198945.0,46.3591,46.3965,46.3404,46.3684,198945.0
2022-02-10 12:30:00,49.64,49.72,49.58,49.7,207437.0,46.3684,46.4432,46.3124,46.4245,207437.0
2022-02-10 12:40:00,49.7,49.73,49.27,49.38,707791.0,46.4245,46.4525,46.0228,46.1256,707791.0
2022-02-10 12:50:00,49.38,49.5,49.25,49.44,401742.0,46.1256,46.2377,46.0041,46.1816,401742.0
2022-02-10 13:00:00,49.43,49.53,49.37,49.46,328129.0,46.1723,46.2657,46.1162,46.2003,328129.0
2022-02-10 13:10:00,49.46,49.48,49.24,49.27,445986.0,46.2003,46.219,45.9948,46.0228,445986.0
2022-02-10 13:20:00,49.26,49.36,49.24,49.26,483200.0,46.0135,46.1069,45.9948,46.0135,483200.0
2022-02-10 13:30:00,49.25,49.32,49.1,49.18,738165.0,46.0041,46.0695,45.864,45.9387,738165.0
2022-02-10 13:40:00,49.18,49.3,49.17,49.21,442220.0,45.9387,46.0508,45.9294,45.9668,442220.0
2022-02-10 13:50:00,49.21,49.32,49.15,49.32,312157.0,45.9668,46.0695,45.9107,46.0695,312157.0
2022-02-10 14:00:00,49.31,49.32,49.13,49.22,368772.0,46.0602,46.0695,45.892,45.9761,368772.0
2022-02-10 14:10:00,49.23,49.23,49.06,49.07,613081.0,45.9855,45.9855,45.8267,45.836,613081.0
2022-02-10 14:20:00,49.07,49.2,49.04,49.13,553063.0,45.836,45.9574,45.808,45.892,553063.0
2022-02-10 14:30:00,49.13,49.24,49.08,49.16,389467.0,45.892,45.9948,45.8453,45.9201,389467.0
2022-02-10 14:40:00,49.17,49.28,49.13,49.14,495637.0,45.9294,46.0322,45.892,45.9014,495637.0
2022-02-10 14:50:00,49.15,49.24,49.05,49.1,544131.0,45.9107,45.9948,45.8173,45.864,544131.0
2022-02-10 15:00:00,49.1,49.15,49.04,49.12,723739.0,45.864,45.9107,45.808,45.8827,723739.0
2022-02-10 15:10:00,49.12,49.19,49.05,49.07,611557.0,45.8827,45.9481,45.8173,45.836,611557.0
2022-02-10 15:20:00,49.08,49.14,49.05,49.06,529613.0,45.8453,45.9014,45.8173,45.8267,529613.0
2022-02-10 15:30:00,49.06,49.07,48.9,49.0,1012052.0,45.8267,45.836,45.6772,45.7706,1012052.0
2022-02-10 15:40:00,49.0,49.01,48.76,48.84,981438.0,45.7706,45.78,45.5464,45.6212,981438.0
2022-02-10 15:50:00,48.84,48.99,48.77,48.88,3439621.0,45.6212,45.7613,45.5558,45.6585,3439621.0
2022-02-11 09:30:00,48.95,49.01,48.71,48.85,1068911.0,45.7239,45.78,45.4997,45.6305,1068911.0
2022-02-11 09:40:00,48.86,49.11,48.69,49.0,689972.0,45.6398,45.8734,45.481,45.7706,689972.0
2022-02-11 09:50:00,49.01,49.11,48.66,48.71,505787.0,45.78,45.8734,45.453,45.4997,505787.0
2022-02-11 10:00:00,48.71,48.97,48.68,48.89,517160.0,45.4997,45.7426,45.4717,45.6679,517160.0
2022-02-11 10:10:00,48.88,48.95,48.72,48.88,400686.0,45.6585,45.7239,45.5091,45.6585,400686.0
2022-02-11 10:20:00,48.88,49.06,48.88,49.0,314963.0,45.6585,45.8267,45.6585,45.7706,314963.0
2022-02-11 10:30:00,49.01,49.1,48.89,49.08,602693.0,45.78,45.864,45.6679,45.8453,602693.0
2022-02-11 10:40:00,49.08,49.11,48.92,48.93,309692.0,45.8453,45.8734,45.6959,45.7052,309692.0
2022-02-11 10:50:00,48.94,49.0,48.89,48.94,350017.0,45.7146,45.7706,45.6679,45.7146,350017.0
2022-02-11 11:00:00,48.93,49.09,48.81,48.83,296800.0,45.7052,45.8547,45.5931,45.6118,296800.0
2022-02-11 11:10:00,48.83,48.88,48.64,48.72,565936.0,45.6118,45.6585,45.4343,45.5091,565936.0
2022-02-11 11:20:00,48.73,48.8,48.63,48.68,403256.0,45.5184,45.5838,45.425,45.4717,403256.0
2022-02-11 11:30:00,48.67,48.74,48.61,48.63,512099.0,45.4624,45.5277,45.4063,45.425,512099.0
2022-02-11 11:40:00,48.63,48.71,48.6,48.66,346734.0,45.425,45.4997,45.397,45.453,346734.0
2022-02-11 11:50:00,48.66,48.78,48.6,48.75,386811.0,45.453,45.5651,45.397,45.5371,386811.0
2022-02-11 12:00:00,48.74,48.77,48.67,48.72,373341.0,45.5277,45.5558,45.4624,45.5091,373341.0
2022-02-11 12:10:00,48.73,48.83,48.66,48.69,322944.0,45.5184,45.6118,45.453,45.481,322944.0
2022-02-11 12:20:00,48.69,48.8,48.65,48.76,213478.0,45.481,45.5838,45.4437,45.5464,213478.0
2022-02-11 12:30:00,48.77,48.82,48.69,48.72,253902.0,45.5558,45.6025,45.481,45.5091,253902.0
2022-02-11 12:40:00,48.72,48.75,48.67,48.71,263657.0,45.5091,45.5371,45.4624,45.4997,263657.0
2022-02-11 12:50:00,48.71,48.73,48.51,48.51,350390.0,45.4997,45.5184,45.3129,45.3129,350390.0
2022-02-11 13:00:00,48.51,48.66,48.5,48.65,436884.0,45.3129,45.453,45.3036,45.4437,436884.0
2022-02-11 13:10:00,48.65,48.65,48.55,48.59,289687.0,45.4437,45.4437,45.3503,45.3876,289687.0
2022-02-11 13:20:00,48.59,48.6,48.47,48.48,355384.0,45.3876,45.397,45.2755,45.2849,355384.0
2022-02-11 13:30:00,48.47,48.48,48.17,48.18,807335.0,45.2755,45.2849,44.9953,45.0047,807335.0
2022-02-11 13:40:00,48.18,48.34,48.08,48.25,797803.0,45.0047,45.1541,44.9112,45.07,797803.0
2022-02-11 13:50:00,48.25,48.32,48.12,48.14,632599.0,45.07,45.1354,44.9486,44.9673,632599.0
2022-02-11 14:00:00,48.14,48.28,47.99,48.13,1099822.0,44.9673,45.0981,44.8272,44.9579,1099822.0
2022-02-11 14:10:00,48.14,48.35,48.06,48.26,793804.0,44.9673,45.1634,44.8926,45.0794,793804.0
2022-02-11 14:20:00,48.25,48.3,47.98,48.03,688553.0,45.07,45.1167,44.8178,44.8645,688553.0
2022-02-11 14:30:00,48.04,48.18,47.96,48.07,1019976.0,44.8739,45.0047,44.7992,44.9019,1019976.0
2022-02-11 14:40:00,48.07,48.12,47.87,47.91,673446.0,44.9019,44.9486,44.7151,44.7524,673446.0
2022-02-11 14:50:00,47.91,47.96,47.77,47.94,612267.0,44.7524,44.7992,44.6217,44.7805,612267.0
2022-02-11 15:00:00,47.94,48.15,47.91,47.93,824101.0,44.7805,44.9766,44.7524,44.7711,824101.0
2022-02-11 15:10:00,47.93,47.97,47.74,47.75,938652.0,44.7711,44.8085,44.5937,44.603,938652.0
2022-02-11 15:20:00,47.75,47.82,47.66,47.78,954596.0,44.603,44.6684,44.5189,44.631,954596.0
2022-02-11 15:30:00,47.77,47.8,47.55,47.55,1149087.0,44.6217,44.6497,44.4162,44.4162,1149087.0
2022-02-11 15:40:00,47.56,47.79,47.5,47.78,1467539.0,44.4255,44.6404,44.3695,44.631,1467539.0
2022-02-11 15:50:00,47.78,47.89,47.61,47.62,3115582.0,44.631,44.7338,44.4722,44.4816,3115582.0
2022-02-14 09:30:00,47.92,47.93,47.57,47.88,1043693.0,44.7618,44.7711,44.4349,44.7244,1043693.0
2022-02-14 09:40:00,47.87,48.08,47.77,47.94,723828.0,44.7151,44.9112,44.6217,44.7805,723828.0
2022-02-14 09:50:00,47.93,48.18,47.82,47.85,450362.0,44.7711,45.0047,44.6684,44.6964,450362.0
2022-02-14 10:00:00,47.86,47.88,47.55,47.62,680723.0,44.7057,44.7244,44.4162,44.4816,680723.0
2022-02-14 10:10:00,47.62,47.8,47.5,47.68,667917.0,44.4816,44.6497,44.3695,44.5376,667917.0
2022-02-14 10:20:00,47.67,47.79,47.62,47.71,393117.0,44.5283,44.6404,44.4816,44.5656,393117.0
2022-02-14 10:30:00,47.72,47.75,47.48,47.58,624116.0,44.575,44.603,44.3508,44.4442,624116.0
2022-02-14 10:40:00,47.58,47.72,47.55,47.64,387830.0,44.4442,44.575,44.4162,44.5002,387830.0
2022-02-14 10:50:00,47.65,47.69,47.53,47.54,505672.0,44.5096,44.5469,44.3975,44.4068,505672.0
2022-02-14 11:00:00,47.54,47.65,47.51,47.55,350468.0,44.4068,44.5096,44.3788,44.4162,350468.0
2022-02-14 11:10:00,47.54,47.69,47.5,47.66,470946.0,44.4068,44.5469,44.3695,44.5189,470946.0
2022-02-14 11:20:00,47.65,47.83,47.61,47.78,568892.0,44.5096,44.6777,44.4722,44.631,568892.0
2022-02-14 11:30:00,47.78,47.85,47.72,47.79,594371.0,44.631,44.6964,44.575,44.6404,594371.0
2022-02-14 11:40:00,47.8,47.88,47.75,47.84,284086.0,44.6497,44.7244,44.603,44.6871,284086.0
2022-02-14 11:50:00,47.84,47.86,47.71,47.79,245720.0,44.6871,44.7057,44.5656,44.6404,245720.0
2022-02-14 12:00:00,47.8,47.85,47.72,47.74,226440.0,44.6497,44.6964,44.575,44.5937,226440.0
2022-02-14 12:10:00,47.74,47.84,47.72,47.8,281807.0,44.5937,44.6871,44.575,44.6497,281807.0
2022-02-14 12:20:00,47.8,47.91,47.79,47.9,333534.0,44.6497,44.7524,44.6404,44.7431,333534.0
2022-02-14 12:30:00,47.9,47.98,47.87,47.89,245532.0,44.7431,44.8178,44.7151,44.7338,245532.0
2022-02-14 12:40:00,47.89,48.02,47.88,48.02,221830.0,44.7338,44.8552,44.7244,44.8552,221830.0
2022-02-14 12:50:00,48.01,48.02,47.89,47.93,276969.0,44.8459,44.8552,44.7338,44.7711,276969.0
2022-02-14 13:00:00,47.94,47.96,47.86,47.93,246956.0,44.7805,44.7992,44.7057,44.7711,246956.0
2022-02-14 13:10:00,47.93,47.96,47.83,47.86,286502.0,44.7711,44.7992,44.6777,44.7057,286502.0
2022-02-14 13:20:00,47.86,47.87,47.63,47.65,302063.0,44.7057,44.7151,44.4909,44.5096,302063.0
2022-02-14 13:30:00,47.64,47.67,47.55,47.63,320491.0,44.5002,44.5283,44.4162,44.4909,320491.0
2022-02-14 13:40:00,47.63,47.66,47.5,47.52,365720.0,44.4909,44.5189,44.3695,44.3882,365720.0
2022-02-14 13:50:00,47.52,47.54,47.24,47.26,954753.0,44.3882,44.4068,44.1266,44.1453,954753.0
2022-02-14 14:00:00,47.25,47.33,47.11,47.18,643426.0,44.1359,44.2107,44.0052,44.0706,643426.0
2022-02-14 14:10:00,47.19,47.28,47.14,47.23,366644.0,44.0799,44.164,44.0332,44.1173,366644.0
2022-02-14 14:20:00,47.23,47.55,47.14,47.39,707485.0,44.1173,44.4162,44.0332,44.2667,707485.0
2022-02-14 14:30:00,47.38,47.44,47.26,47.34,525410.0,44.2574,44.3134,44.1453,44.22,525410.0
2022-02-14 14:40:00,47.35,47.45,47.29,47.34,460783.0,44.2294,44.3228,44.1733,44.22,460783.0
2022-02-14 14:50:00,47.33,47.5,47.33,47.43,416403.0,44.2107,44.3695,44.2107,44.3041,416403.0
2022-02-14 15:00:00,47.42,47.45,47.27,47.38,375962.0,44.2947,44.3228,44.1546,44.2574,375962.0
2022-02-14 15:10:00,47.38,47.48,47.31,47.33,493567.0,44.2574,44.3508,44.192,44.2107,493567.0
2022-02-14 15:20:00,47.33,47.53,47.27,47.44,443953.0,44.2107,44.3975,44.1546,44.3134,443953.0
2022-02-14 15:30:00,47.44,47.61,47.4,47.52,600182.0,44.3134,44.4722,44.2761,44.3882,600182.0
2022-02-14 15:40:00,47.52,47.66,47.41,47.64,796543.0,44.3882,44.5189,44.2854,44.5002,796543.0
2022-02-14 15:50:00,47.64,47.65,47.46,47.6,2157799.0,44.5002,44.5096,44.3321,44.4629,2157799.0
2022-02-15 09:30:00,47.7,47.87,47.19,47.59,2841812.0,44.5563,44.7151,44.0799,44.4535,2841812.0
2022-02-15 09:40:00,47.59,47.75,47.42,47.64,1172786.0,44.4535,44.603,44.2947,44.5002,1172786.0
2022-02-15 09:50:00,47.65,47.71,47.57,47.66,585194.0,44.5096,44.5656,44.4349,44.5189,585194.0
2022-02-15 10:00:00,47.66,47.82,47.65,47.8,693459.0,44.5189,44.6684,44.5096,44.6497,693459.0
2022-02-15 10:10:00,47.8,47.86,47.69,47.8,619713.0,44.6497,44.7057,44.5469,44.6497,619713.0
2022-02-15 10:20:00,47.8,48.07,47.75,48.03,1049138.0,44.6497,44.9019,44.603,44.8645,1049138.0
2022-02-15 10:30:00,48.04,48.1,47.95,48.09,573008.0,44.8739,44.9299,44.7898,44.9206,573008.0
2022-02-15 10:40:00,48.09,48.22,48.07,48.19,548232.0,44.9206,45.042,44.9019,45.014,548232.0
2022-02-15 10:50:00,48.19,48.27,48.1,48.18,530622.0,45.014,45.0887,44.9299,45.0047,530622.0
2022-02-15 11:00:00,48.18,48.32,48.16,48.24,497189.0,45.0047,45.1354,44.986,45.0607,497189.0
2022-02-15 11:10:00,48.24,48.24,48.16,48.21,542296.0,45.0607,45.0607,44.986,45.0327,542296.0
2022-02-15 11:20:00,48.22,48.26,48.11,48.13,482336.0,45.042,45.0794,44.9393,44.9579,482336.0
2022-02-15 11:30:00,48.13,48.3,48.11,48.27,504967.0,44.9579,45.1167,44.9393,45.0887,504967.0
2022-02-15 11:40:00,48.26,48.27,48.19,48.22,439106.0,45.0794,45.0887,45.014,45.042,439106.0
2022-02-15 11:50:00,48.22,48.26,48.18,48.23,312600.0,45.042,45.0794,45.0047,45.0514,312600.0
2022-02-15 12:00:00,48.24,48.3,48.2,48.23,366330.0,45.0607,45.1167,45.0233,45.0514,366330.0
2022-02-15 12:10:00,48.23,48.25,48.06,48.14,557167.0,45.0514,45.07,44.8926,44.9673,557167.0
2022-02-15 12:20:00,48.13,48.15,48.03,48.13,297501.0,44.9579,44.9766,44.8645,44.9579,297501.0
2022-02-15 12:30:00,48.13,48.19,48.09,48.11,220533.0,44.9579,45.014,44.9206,44.9393,220533.0
2022-02-15 12:40:00,48.11,48.16,48.01,48.02,274115.0,44.9393,44.986,44.8459,44.8552,274115.0
2022-02-15 12:50:00,48.02,48.11,48.01,48.08,297030.0,44.8552,44.9393,44.8459,44.9112,297030.0
2022-02-15 13:00:00,48.08,48.12,48.01,48.12,344885.0,44.9112,44.9486,44.8459,44.9486,344885.0
2022-02-15 13:10:00,48.11,48.15,48.06,48.07,247027.0,44.9393,44.9766,44.8926,44.9019,247027.0
2022-02-15 13:20:00,48.07,48.24,48.06,48.21,426183.0,44.9019,45.0607,44.8926,45.0327,426183.0
2022-02-15 13:30:00,48.21,48.23,48.15,48.15,210288.0,45.0327,45.0514,44.9766,44.9766,210288.0
2022-02-15 13:40:00,48.16,48.19,48.13,48.17,176317.0,44.986,45.014,44.9579,44.9953,176317.0
2022-02-15 13:50:00,48.16,48.17,48.11,48.14,271582.0,44.986,44.9953,44.9393,44.9673,271582.0
2022-02-15 14:00:00,48.15,48.19,48.05,48.05,335732.0,44.9766,45.014,44.8832,44.8832,335732.0
2022-02-15 14:10:00,48.05,48.1,47.99,48.08,411341.0,44.8832,44.9299,44.8272,44.9112,411341.0
2022-02-15 14:20:00,48.07,48.12,48.04,48.11,398510.0,44.9019,44.9486,44.8739,44.9393,398510.0
2022-02-15 14:30:00,48.11,48.13,48.02,48.09,399218.0,44.9393,44.9579,44.8552,44.9206,399218.0
2022-02-15 14:40:00,48.08,48.16,48.01,48.12,458649.0,44.9112,44.986,44.8459,44.9486,458649.0
2022-02-15 14:50:00,48.11,48.11,48.04,48.06,388519.0,44.9393,44.9393,44.8739,44.8926,388519.0
2022-02-15 15:00:00,48.07,48.23,48.04,48.2,581730.0,44.9019,45.0514,44.8739,45.0233,581730.0
2022-02-15 15:10:00,48.2,48.34,48.18,48.32,845010.0,45.0233,45.1541,45.0047,45.1354,845010.0
2022-02-15 15:20:00,48.32,48.33,48.13,48.23,1014269.0,45.1354,45.1448,44.9579,45.0514,1014269.0
2022-02-15 15:30:00,48.24,48.24,48.05,48.07,1041804.0,45.0607,45.0607,44.8832,44.9019,1041804.0
2022-02-15 15:40:00,48.07,48.27,48.04,48.2,982321.0,44.9019,45.0887,44.8739,45.0233,982321.0
2022-02-15 15:50:00,48.21,48.46,48.2,48.45,3254022.0,45.0327,45.2662,45.0233,45.2569,3254022.0
2022-02-16 09:30:00,48.07,48.32,47.94,48.32,1164208.0,44.9019,45.1354,44.7805,45.1354,1164208.0
2022-02-16 09:40:00,48.29,48.49,48.23,48.38,561023.0,45.1074,45.2942,45.0514,45.1915,561023.0
2022-02-16 09:50:00,48.37,48.37,48.08,48.36,495926.0,45.1821,45.1821,44.9112,45.1728,495926.0
2022-02-16 10:00:00,48.35,48.36,48.22,48.27,376717.0,45.1634,45.1728,45.042,45.0887,376717.0
2022-02-16 10:10:00,48.27,48.3,48.08,48.13,296176.0,45.0887,45.1167,44.9112,44.9579,296176.0
2022-02-16 10:20:00,48.13,48.39,48.1,48.38,379324.0,44.9579,45.2008,44.9299,45.1915,379324.0
2022-02-16 10:30:00,48.38,48.43,48.28,48.33,381648.0,45.1915,45.2382,45.0981,45.1448,381648.0
2022-02-16 10:40:00,48.33,48.44,48.3,48.38,366325.0,45.1448,45.2475,45.1167,45.1915,366325.0
2022-02-16 10:50:00,48.38,48.43,48.29,48.32,359047.0,45.1915,45.2382,45.1074,45.1354,359047.0
2022-02-16 11:00:00,48.33,48.42,48.28,48.36,295715.0,45.1448,45.2288,45.0981,45.1728,295715.0
2022-02-16 11:10:00,48.36,48.36,48.24,48.24,203895.0,45.1728,45.1728,45.0607,45.0607,203895.0
2022-02-16 11:20:00,48.24,48.36,48.21,48.34,201118.0,45.0607,45.1728,45.0327,45.1541,201118.0
2022-02-16 11:30:00,48.34,48.34,48.23,48.25,245403.0,45.1541,45.1541,45.0514,45.07,245403.0
2022-02-16 11:40:00,48.26,48.27,48.14,48.17,318977.0,45.0794,45.0887,44.9673,44.9953,318977.0
2022-02-16 11:50:00,48.17,48.19,48.12,48.15,296823.0,44.9953,45.014,44.9486,44.9766,296823.0
2022-02-16 12:00:00,48.15,48.2,48.11,48.16,186738.0,44.9766,45.0233,44.9393,44.986,186738.0
2022-02-16 12:10:00,48.16,48.18,48.07,48.08,295970.0,44.986,45.0047,44.9019,44.9112,295970.0
2022-02-16 12:20:00,48.09,48.11,48.01,48.02,316335.0,44.9206,44.9393,44.8459,44.8552,316335.0
2022-02-16 12:30:00,48.02,48.02,47.8,47.85,653831.0,44.8552,44.8552,44.6497,44.6964,653831.0
2022-02-16 12:40:00,47.85,47.91,47.81,47.89,422294.0,44.6964,44.7524,44.659,44.7338,422294.0
2022-02-16 12:50:00,47.9,47.92,47.76,47.76,435098.0,44.7431,44.7618,44.6123,44.6123,435098.0
2022-02-16 13:00:00,47.77,47.82,47.71,47.8,438900.0,44.6217,44.6684,44.5656,44.6497,438900.0
2022-02-16 13:10:00,47.8,47.84,47.78,47.82,229531.0,44.6497,44.6871,44.631,44.6684,229531.0
2022-02-16 13:20:00,47.81,47.87,47.74,47.75,320130.0,44.659,44.7151,44.5937,44.603,320130.0
2022-02-16 13:30:00,47.75,47.77,47.67,47.73,328425.0,44.603,44.6217,44.5283,44.5843,328425.0
2022-02-16 13:40:00,47.73,47.75,47.67,47.7,264926.0,44.5843,44.603,44.5283,44.5563,264926.0
2022-02-16 13:50:00,47.71,47.73,47.66,47.71,338828.0,44.5656,44.5843,44.5189,44.5656,338828.0
2022-02-16 14:00:00,47.71,47.93,47.6,47.85,1107166.0,44.5656,44.7711,44.4629,44.6964,1107166.0
2022-02-16 14:10:00,47.85,47.98,47.74,47.96,500726.0,44.6964,44.8178,44.5937,44.7992,500726.0
2022-02-16 14:20:00,47.95,48.2,47.92,48.15,537271.0,44.7898,45.0233,44.7618,44.9766,537271.0
2022-02-16 14:30:00,48.14,48.31,48.08,48.15,817798.0,44.9673,45.1261,44.9112,44.9766,817798.0
2022-02-16 14:40:00,48.15,48.17,48.08,48.12,333891.0,44.9766,44.9953,44.9112,44.9486,333891.0
2022-02-16 14:50:00,48.12,48.27,48.11,48.26,571684.0,44.9486,45.0887,44.9393,45.0794,571684.0
2022-02-16 15:00:00,48.26,48.42,48.24,48.36,699328.0,45.0794,45.2288,45.0607,45.1728,699328.0
2022-02-16 15:10:00,48.35,48.37,48.25,48.29,662120.0,45.1634,45.1821,45.07,45.1074,662120.0
2022-02-16 15:20:00,48.29,48.31,48.24,48.29,736969.0,45.1074,45.1261,45.0607,45.1074,736969.0
2022-02-16 15:30:00,48.29,48.32,48.15,48.23,896737.0,45.1074,45.1354,44.9766,45.0514,896737.0
2022-02-16 15:40:00,48.24,48.24,48.13,48.22,1107776.0,45.0607,45.0607,44.9579,45.042,1107776.0
2022-02-16 15:50:00,48.23,48.28,48.14,48.22,1902663.0,45.0514,45.0981,44.9673,45.042,1902663.0
2022-02-17 09:30:00,47.86,47.86,47.45,47.82,1405387.0,44.7057,44.7057,44.3228,44.6684,1405387.0
2022-02-17 09:40:00,47.81,47.85,47.66,47.78,641484.0,44.659,44.6964,44.5189,44.631,641484.0
2022-02-17 09:50:00,47.76,47.77,47.57,47.73,485269.0,44.6123,44.6217,44.4349,44.5843,485269.0
2022-02-17 10:00:00,47.72,47.73,47.62,47.66,441388.0,44.575,44.5843,44.4816,44.5189,441388.0
2022-02-17 10:10:00,47.66,47.73,47.57,47.58,422725.0,44.5189,44.5843,44.4349,44.4442,422725.0
2022-02-17 10:20:00,47.58,47.58,47.38,47.43,763278.0,44.4442,44.4442,44.2574,44.3041,763278.0
2022-02-17 10:30:00,47.43,47.55,47.39,47.5,491173.0,44.3041,44.4162,44.2667,44.3695,491173.0
2022-02-17 10:40:00,47.5,47.56,47.4,47.47,549711.0,44.3695,44.4255,44.2761,44.3414,549711.0
2022-02-17 10:50:00,47.47,47.56,47.42,47.55,404417.0,44.3414,44.4255,44.2947,44.4162,404417.0
2022-02-17 11:00:00,47.54,47.67,47.51,47.63,618890.0,44.4068,44.5283,44.3788,44.4909,618890.0
2022-02-17 11:10:00,47.62,47.75,47.61,47.7,438925.0,44.4816,44.603,44.4722,44.5563,438925.0
2022-02-17 11:20:00,47.7,47.74,47.65,47.68,442993.0,44.5563,44.5937,44.5096,44.5376,442993.0
2022-02-17 11:30:00,47.68,47.69,47.58,47.61,244321.0,44.5376,44.5469,44.4442,44.4722,244321.0
2022-02-17 11:40:00,47.62,47.81,47.6,47.78,265595.0,44.4816,44.659,44.4629,44.631,265595.0
2022-02-17 11:50:00,47.78,47.78,47.64,47.67,383005.0,44.631,44.631,44.5002,44.5283,383005.0
2022-02-17 12:00:00,47.67,47.82,47.67,47.72,439697.0,44.5283,44.6684,44.5283,44.575,439697.0
2022-02-17 12:10:00,47.71,47.76,47.66,47.72,237149.0,44.5656,44.6123,44.5189,44.575,237149.0
2022-02-17 12:20:00,47.73,47.81,47.7,47.75,232237.0,44.5843,44.659,44.5563,44.603,232237.0
2022-02-17 12:30:00,47.75,47.8,47.71,47.77,181530.0,44.603,44.6497,44.5656,44.6217,181530.0
2022-02-17 12:40:00,47.76,47.85,47.73,47.8,181464.0,44.6123,44.6964,44.5843,44.6497,181464.0
2022-02-17 12:50:00,47.8,47.98,47.79,47.97,664586.0,44.6497,44.8178,44.6404,44.8085,664586.0
2022-02-17 13:00:00,47.97,48.05,47.9,48.05,518131.0,44.8085,44.8832,44.7431,44.8832,518131.0
2022-02-17 13:10:00,48.05,48.07,47.97,48.03,458516.0,44.8832,44.9019,44.8085,44.8645,458516.0
2022-02-17 13:20:00,48.03,48.05,47.93,47.98,276723.0,44.8645,44.8832,44.7711,44.8178,276723.0
2022-02-17 13:30:00,47.98,48.12,47.95,48.08,350508.0,44.8178,44.9486,44.7898,44.9112,350508.0
2022-02-17 13:40:00,48.07,48.15,48.02,48.07,377411.0,44.9019,44.9766,44.8552,44.9019,377411.0
2022-02-17 13:50:00,48.07,48.14,48.02,48.13,300220.0,44.9019,44.9673,44.8552,44.9579,300220.0
2022-02-17 14:00:00,48.13,48.17,48.08,48.14,420126.0,44.9579,44.9953,44.9112,44.9673,420126.0
2022-02-17 14:10:00,48.13,48.24,48.08,48.24,494362.0,44.9579,45.0607,44.9112,45.0607,494362.0
2022-02-17 14:20:00,48.24,48.26,48.08,48.17,439947.0,45.0607,45.0794,44.9112,44.9953,439947.0
2022-02-17 14:30:00,48.18,48.19,48.04,48.08,354602.0,45.0047,45.014,44.8739,44.9112,354602.0
2022-02-17 14:40:00,48.07,48.09,47.96,48.04,385384.0,44.9019,44.9206,44.7992,44.8739,385384.0
2022-02-17 14:50:00,48.03,48.04,47.87,47.89,356153.0,44.8645,44.8739,44.7151,44.7338,356153.0
2022-02-17 15:00:00,47.89,47.93,47.78,47.78,475582.0,44.7338,44.7711,44.631,44.631,475582.0
2022-02-17 15:10:00,47.78,47.81,47.68,47.78,748658.0,44.631,44.659,44.5376,44.631,748658.0
2022-02-17 15:20:00,47.78,47.82,47.65,47.67,590923.0,44.631,44.6684,44.5096,44.5283,590923.0
2022-02-17 15:30:00,47.68,47.76,47.6,47.74,875033.0,44.5376,44.6123,44.4629,44.5937,875033.0
2022-02-17 15:40:00,47.73,47.78,47.66,47.72,1015847.0,44.5843,44.631,44.5189,44.575,1015847.0
2022-02-17 15:50:00,47.72,47.73,47.49,47.57,3506220.0,44.575,44.5843,44.3601,44.4349,3506220.0
2022-02-18 09:30:00,46.12,46.21,45.55,45.94,5851555.0,43.0804,43.1645,42.548,42.9123,5851555.0
2022-02-18 09:40:00,45.95,45.99,45.23,45.36,2988618.0,42.9216,42.959,42.2491,42.3705,2988618.0
2022-02-18 09:50:00,45.35,45.49,45.28,45.37,2151949.0,42.3612,42.4919,42.2958,42.3798,2151949.0
2022-02-18 10:00:00,45.37,45.44,45.26,45.37,1628505.0,42.3798,42.4452,42.2771,42.3798,1628505.0
2022-02-18 10:10:00,45.37,45.49,45.11,45.18,2191316.0,42.3798,42.4919,42.137,42.2024,2191316.0
2022-02-18 10:20:00,45.19,45.23,45.03,45.04,1801461.0,42.2117,42.2491,42.0623,42.0716,1801461.0
2022-02-18 10:30:00,45.05,45.05,44.83,44.84,2138953.0,42.0809,42.0809,41.8754,41.8848,2138953.0
2022-02-18 10:40:00,44.84,44.92,44.74,44.8,2126580.0,41.8848,41.9595,41.7914,41.8474,2126580.0
2022-02-18 10:50:00,44.8,44.9,44.66,44.7,1664285.0,41.8474,41.9408,41.7166,41.754,1664285.0
2022-02-18 11:00:00,44.7,44.75,44.58,44.61,1702109.0,41.754,41.8007,41.6419,41.6699,1702109.0
2022-02-18 11:10:00,44.61,44.69,44.53,44.63,2036543.0,41.6699,41.7447,41.5952,41.6886,2036543.0
2022-02-18 11:20:00,44.63,45.05,44.61,44.9,1948933.0,41.6886,42.0809,41.6699,41.9408,1948933.0
2022-02-18 11:30:00,44.9,45.17,44.81,45.17,1580262.0,41.9408,42.193,41.8568,42.193,1580262.0
2022-02-18 11:40:00,45.17,45.17,44.91,44.94,1095884.0,42.193,42.193,41.9502,41.9782,1095884.0
2022-02-18 11:50:00,44.94,44.95,44.76,44.82,878382.0,41.9782,41.9875,41.8101,41.8661,878382.0
2022-02-18 12:00:00,44.81,44.85,44.72,44.83,906140.0,41.8568,41.8941,41.7727,41.8754,906140.0
2022-02-18 12:10:00,44.83,44.94,44.76,44.8,915417.0,41.8754,41.9782,41.8101,41.8474,915417.0
2022-02-18 12:20:00,44.81,44.85,44.71,44.75,1040253.0,41.8568,41.8941,41.7633,41.8007,1040253.0
2022-02-18 12:30:00,44.75,44.88,44.67,44.78,972088.0,41.8007,41.9221,41.726,41.8287,972088.0
2022-02-18 12:40:00,44.78,44.92,44.67,44.7,821387.0,41.8287,41.9595,41.726,41.754,821387.0
2022-02-18 12:50:00,44.7,44.8,44.66,44.7,1088777.0,41.754,41.8474,41.7166,41.754,1088777.0
2022-02-18 13:00:00,44.7,44.74,44.59,44.61,799049.0,41.754,41.7914,41.6513,41.6699,799049.0
2022-02-18 13:10:00,44.61,44.61,44.51,44.55,1058991.0,41.6699,41.6699,41.5765,41.6139,1058991.0
2022-02-18 13:20:00,44.55,44.71,44.53,44.59,966347.0,41.6139,41.7633,41.5952,41.6513,966347.0
2022-02-18 13:30:00,44.58,44.87,44.51,44.85,1198046.0,41.6419,41.9128,41.5765,41.8941,1198046.0
2022-02-18 13:40:00,44.85,44.98,44.78,44.97,1098385.0,41.8941,42.0156,41.8287,42.0062,1098385.0
2022-02-18 13:50:00,44.96,45.01,44.88,44.96,726294.0,41.9969,42.0436,41.9221,41.9969,726294.0
2022-02-18 14:00:00,44.96,45.02,44.8,44.83,749779.0,41.9969,42.0529,41.8474,41.8754,749779.0
2022-02-18 14:10:00,44.83,45.03,44.82,45.02,675426.0,41.8754,42.0623,41.8661,42.0529,675426.0
2022-02-18 14:20:00,45.02,45.15,45.0,45.13,856267.0,42.0529,42.1743,42.0342,42.1557,856267.0
2022-02-18 14:30:00,45.12,45.23,45.09,45.1,1107319.0,42.1463,42.2491,42.1183,42.1276,1107319.0
2022-02-18 14:40:00,45.1,45.21,45.08,45.14,711553.0,42.1276,42.2304,42.109,42.165,711553.0
2022-02-18 14:50:00,45.13,45.37,45.11,45.33,1001658.0,42.1557,42.3798,42.137,42.3425,1001658.0
2022-02-18 15:00:00,45.33,45.47,45.26,45.3,1105386.0,42.3425,42.4733,42.2771,42.3145,1105386.0
2022-02-18 15:10:00,45.29,45.34,45.15,45.17,915518.0,42.3051,42.3518,42.1743,42.193,915518.0
2022-02-18 15:20:00,45.17,45.18,44.97,44.98,1202626.0,42.193,42.2024,42.0062,42.0156,1202626.0
2022-02-18 15:30:00,44.98,44.98,44.8,44.9,1635861.0,42.0156,42.0156,41.8474,41.9408,1635861.0
2022-02-18 15:40:00,44.9,45.2,44.89,45.19,2051759.0,41.9408,42.2211,41.9315,42.2117,2051759.0
2022-02-18 15:50:00,45.19,45.25,45.02,45.05,4497248.0,42.2117,42.2678,42.0529,42.0809,4497248.0
2022-02-22 09:30:00,44.69,44.95,44.5,44.91,3298427.0,41.7447,41.9875,41.5672,41.9502,3298427.0
2022-02-22 09:40:00,44.91,45.3,44.9,45.27,1744928.0,41.9502,42.3145,41.9408,42.2864,1744928.0
2022-02-22 09:50:00,45.27,45.41,45.16,45.21,1107159.0,42.2864,42.4172,42.1837,42.2304,1107159.0
2022-02-22 10:00:00,45.22,45.25,44.98,45.07,1075509.0,42.2397,42.2678,42.0156,42.0996,1075509.0
2022-02-22 10:10:00,45.08,45.2,44.94,45.12,964651.0,42.109,42.2211,41.9782,42.1463,964651.0
2022-02-22 10:20:00,45.12,45.28,45.05,45.26,938444.0,42.1463,42.2958,42.0809,42.2771,938444.0
2022-02-22 10:30:00,45.26,45.27,44.99,44.99,947041.0,42.2771,42.2864,42.0249,42.0249,947041.0
2022-02-22 10:40:00,44.99,45.02,44.82,44.87,824232.0,42.0249,42.0529,41.8661,41.9128,824232.0
2022-02-22 10:50:00,44.87,44.87,44.66,44.69,935476.0,41.9128,41.9128,41.7166,41.7447,935476.0
2022-02-22 11:00:00,44.7,44.78,44.65,44.66,750942.0,41.754,41.8287,41.7073,41.7166,750942.0
2022-02-22 11:10:00,44.67,44.76,44.56,44.6,806823.0,41.726,41.8101,41.6232,41.6606,806823.0
2022-02-22 11:20:00,44.6,44.74,44.57,44.65,1020708.0,41.6606,41.7914,41.6326,41.7073,1020708.0
2022-02-22 11:30:00,44.66,44.74,44.57,44.63,796568.0,41.7166,41.7914,41.6326,41.6886,796568.0
2022-02-22 11:40:00,44.63,44.68,44.58,44.65,619827.0,41.6886,41.7353,41.6419,41.7073,619827.0
2022-02-22 11:50:00,44.65,44.73,44.5,44.59,749092.0,41.7073,41.782,41.5672,41.6513,749092.0
2022-02-22 12:00:00,44.58,44.65,44.5,44.51,824968.0,41.6419,41.7073,41.5672,41.5765,824968.0
2022-02-22 12:10:00,44.52,44.52,44.35,44.35,1122405.0,41.5859,41.5859,41.4271,41.4271,1122405.0
2022-02-22 12:20:00,44.36,44.39,44.3,44.3,729214.0,41.4364,41.4644,41.3804,41.3804,729214.0
2022-02-22 12:30:00,44.31,44.39,44.27,44.31,784293.0,41.3897,41.4644,41.3523,41.3897,784293.0
2022-02-22 12:40:00,44.31,44.38,44.22,44.23,797040.0,41.3897,41.4551,41.3056,41.315,797040.0
2022-02-22 12:50:00,44.23,44.29,44.18,44.27,851679.0,41.315,41.371,41.2683,41.3523,851679.0
2022-02-22 13:00:00,44.27,44.32,44.2,44.23,903455.0,41.3523,41.3991,41.287,41.315,903455.0
2022-02-22 13:10:00,44.24,44.32,44.05,44.13,879283.0,41.3243,41.3991,41.1468,41.2216,879283.0
2022-02-22 13:20:00,44.12,44.17,44.01,44.03,781138.0,41.2122,41.2589,41.1095,41.1282,781138.0
2022-02-22 13:30:00,44.04,44.1,43.93,43.97,1053978.0,41.1375,41.1935,41.0348,41.0721,1053978.0
2022-02-22 13:40:00,43.97,44.05,43.88,43.89,654090.0,41.0721,41.1468,40.988,40.9974,654090.0
2022-02-22 13:50:00,43.89,44.11,43.85,43.99,1233327.0,40.9974,41.2029,40.96,41.0908,1233327.0
2022-02-22 14:00:00,43.99,43.99,43.91,43.95,866647.0,41.0908,41.0908,41.0161,41.0534,866647.0
2022-02-22 14:10:00,43.94,44.06,43.88,44.04,1015494.0,41.0441,41.1562,40.988,41.1375,1015494.0
2022-02-22 14:20:00,44.05,44.19,43.92,44.19,1161416.0,41.1468,41.2776,41.0254,41.2776,1161416.0
2022-02-22 14:30:00,44.18,44.39,44.1,44.36,1024009.0,41.2683,41.4644,41.1935,41.4364,1024009.0
2022-02-22 14:40:00,44.37,44.59,44.24,44.58,1134086.0,41.4458,41.6513,41.3243,41.6419,1134086.0
2022-02-22 14:50:00,44.58,44.87,44.58,44.78,1227662.0,41.6419,41.9128,41.6419,41.8287,1227662.0
2022-02-22 15:00:00,44.79,45.11,44.77,44.98,1303933.0,41.8381,42.137,41.8194,42.0156,1303933.0
2022-02-22 15:10:00,45.0,45.08,44.93,44.93,1083457.0,42.0342,42.109,41.9688,41.9688,1083457.0
2022-02-22 15:20:00,44.93,45.12,44.9,45.04,1064879.0,41.9688,42.1463,41.9408,42.0716,1064879.0
2022-02-22 15:30:00,45.03,45.04,44.9,45.0,1001000.0,42.0623,42.0716,41.9408,42.0342,1001000.0
2022-02-22 15:40:00,45.0,45.01,44.75,44.79,1496879.0,42.0342,42.0436,41.8007,41.8381,1496879.0
2022-02-22 15:50:00,44.79,44.79,44.56,44.69,3881419.0,41.8381,41.8381,41.6232,41.7447,3881419.0
2022-02-23 09:30:00,45.17,45.57,45.17,45.48,2253328.0,42.193,42.5667,42.193,42.4826,2253328.0
2022-02-23 09:40:00,45.49,45.56,45.29,45.5,1026279.0,42.4919,42.5573,42.3051,42.5013,1026279.0
2022-02-23 09:50:00,45.5,45.55,45.27,45.37,801621.0,42.5013,42.548,42.2864,42.3798,801621.0
2022-02-23 10:00:00,45.37,45.39,45.12,45.19,714175.0,42.3798,42.3985,42.1463,42.2117,714175.0
2022-02-23 10:10:00,45.19,45.26,45.12,45.15,489166.0,42.2117,42.2771,42.1463,42.1743,489166.0
2022-02-23 10:20:00,45.14,45.24,45.0,45.03,478673.0,42.165,42.2584,42.0342,42.0623,478673.0
2022-02-23 10:30:00,45.03,45.17,44.99,45.13,591624.0,42.0623,42.193,42.0249,42.1557,591624.0
2022-02-23 10:40:00,45.13,45.18,45.05,45.12,497597.0,42.1557,42.2024,42.0809,42.1463,497597.0
2022-02-23 10:50:00,45.12,45.19,45.05,45.13,517414.0,42.1463,42.2117,42.0809,42.1557,517414.0
2022-02-23 11:00:00,45.12,45.17,45.02,45.07,741259.0,42.1463,42.193,42.0529,42.0996,741259.0
2022-02-23 11:10:00,45.07,45.11,44.96,45.04,604676.0,42.0996,42.137,41.9969,42.0716,604676.0
2022-02-23 11:20:00,45.03,45.14,45.01,45.04,530335.0,42.0623,42.165,42.0436,42.0716,530335.0
2022-02-23 11:30:00,45.04,45.2,44.99,45.14,607149.0,42.0716,42.2211,42.0249,42.165,607149.0
2022-02-23 11:40:00,45.15,45.31,45.1,45.31,563608.0,42.1743,42.3238,42.1276,42.3238,563608.0
2022-02-23 11:50:00,45.31,45.47,45.26,45.42,827366.0,42.3238,42.4733,42.2771,42.4266,827366.0
2022-02-23 12:00:00,45.42,45.49,45.34,45.49,485232.0,42.4266,42.4919,42.3518,42.4919,485232.0
2022-02-23 12:10:00,45.48,45.57,45.43,45.56,784604.0,42.4826,42.5667,42.4359,42.5573,784604.0
2022-02-23 12:20:00,45.56,45.7,45.52,45.7,558500.0,42.5573,42.6881,42.52,42.6881,558500.0
2022-02-23 12:30:00,45.7,45.71,45.44,45.46,1186452.0,42.6881,42.6974,42.4452,42.4639,1186452.0
2022-02-23 12:40:00,45.47,45.56,45.37,45.46,639737.0,42.4733,42.5573,42.3798,42.4639,639737.0
2022-02-23 12:50:00,45.46,45.47,45.3,45.34,354801.0,42.4639,42.4733,42.3145,42.3518,354801.0
2022-02-23 13:00:00,45.35,45.35,45.24,45.26,329010.0,42.3612,42.3612,42.2584,42.2771,329010.0
2022-02-23 13:10:00,45.26,45.27,45.08,45.17,605615.0,42.2771,42.2864,42.109,42.193,605615.0
2022-02-23 13:20:00,45.16,45.21,45.12,45.13,362045.0,42.1837,42.2304,42.1463,42.1557,362045.0
2022-02-23 13:30:00,45.14,45.21,45.04,45.21,439877.0,42.165,42.2304,42.0716,42.2304,439877.0
2022-02-23 13:40:00,45.2,45.34,45.18,45.3,396621.0,42.2211,42.3518,42.2024,42.3145,396621.0
2022-02-23 13:50:00,45.3,45.31,45.12,45.16,429454.0,42.3145,42.3238,42.1463,42.1837,429454.0
2022-02-23 14:00:00,45.16,45.22,45.08,45.16,518800.0,42.1837,42.2397,42.109,42.1837,518800.0
2022-02-23 14:10:00,45.16,45.21,45.09,45.15,506250.0,42.1837,42.2304,42.1183,42.1743,506250.0
2022-02-23 14:20:00,45.15,45.17,45.0,45.02,539182.0,42.1743,42.193,42.0342,42.0529,539182.0
2022-02-23 14:30:00,45.03,45.06,44.94,44.95,453713.0,42.0623,42.0903,41.9782,41.9875,453713.0
2022-02-23 14:40:00,44.96,44.96,44.83,44.87,782987.0,41.9969,41.9969,41.8754,41.9128,782987.0
2022-02-23 14:50:00,44.86,44.96,44.84,44.93,537836.0,41.9035,41.9969,41.8848,41.9688,537836.0
2022-02-23 15:00:00,44.92,44.95,44.7,44.75,758865.0,41.9595,41.9875,41.754,41.8007,758865.0
2022-02-23 15:10:00,44.75,44.88,44.73,44.77,774491.0,41.8007,41.9221,41.782,41.8194,774491.0
2022-02-23 15:20:00,44.77,44.84,44.65,44.81,800437.0,41.8194,41.8848,41.7073,41.8568,800437.0
2022-02-23 15:30:00,44.8,44.82,44.64,44.65,1012481.0,41.8474,41.8661,41.698,41.7073,1012481.0
2022-02-23 15:40:00,44.65,44.75,44.61,44.61,1329563.0,41.7073,41.8007,41.6699,41.6699,1329563.0
2022-02-23 15:50:00,44.62,44.71,44.55,44.65,3913284.0,41.6793,41.7633,41.6139,41.7073,3913284.0
2022-02-24 09:30:00,43.9,44.41,43.62,44.41,4555427.0,41.0067,41.4831,40.7452,41.4831,4555427.0
2022-02-24 09:40:00,44.39,44.39,43.75,44.18,1852906.0,41.4644,41.4644,40.8666,41.2683,1852906.0
2022-02-24 09:50:00,44.18,44.46,44.17,44.42,1912542.0,41.2683,41.5298,41.2589,41.4925,1912542.0
2022-02-24 10:00:00,44.41,44.46,44.17,44.44,1298861.0,41.4831,41.5298,41.2589,41.5111,1298861.0
2022-02-24 10:10:00,44.44,45.12,44.39,45.07,1745492.0,41.5111,42.1463,41.4644,42.0996,1745492.0
2022-02-24 10:20:00,45.07,45.27,44.71,44.79,1808041.0,42.0996,42.2864,41.7633,41.8381,1808041.0
2022-02-24 10:30:00,44.78,45.06,44.65,45.02,1946532.0,41.8287,42.0903,41.7073,42.0529,1946532.0
2022-02-24 10:40:00,45.02,45.17,44.79,45.06,1449007.0,42.0529,42.193,41.8381,42.0903,1449007.0
2022-02-24 10:50:00,45.05,45.14,44.88,45.03,1206761.0,42.0809,42.165,41.9221,42.0623,1206761.0
2022-02-24 11:00:00,45.04,45.24,44.99,45.24,1643897.0,42.0716,42.2584,42.0249,42.2584,1643897.0
2022-02-24 11:10:00,45.24,45.5,45.13,45.48,1895127.0,42.2584,42.5013,42.1557,42.4826,1895127.0
2022-02-24 11:20:00,45.49,45.64,45.22,45.23,2078911.0,42.4919,42.6321,42.2397,42.2491,2078911.0
2022-02-24 11:30:00,45.23,45.24,45.02,45.12,1545964.0,42.2491,42.2584,42.0529,42.1463,1545964.0
2022-02-24 11:40:00,45.12,45.16,44.87,45.02,1028577.0,42.1463,42.1837,41.9128,42.0529,1028577.0
2022-02-24 11:50:00,45.02,45.3,45.01,45.26,983250.0,42.0529,42.3145,42.0436,42.2771,983250.0
2022-02-24 12:00:00,45.26,45.36,45.21,45.22,719534.0,42.2771,42.3705,42.2304,42.2397,719534.0
2022-02-24 12:10:00,45.23,45.24,44.98,45.03,743186.0,42.2491,42.2584,42.0156,42.0623,743186.0
2022-02-24 12:20:00,45.04,45.06,44.86,44.98,841155.0,42.0716,42.0903,41.9035,42.0156,841155.0
2022-02-24 12:30:00,44.98,45.14,44.87,45.14,755074.0,42.0156,42.165,41.9128,42.165,755074.0
2022-02-24 12:40:00,45.14,45.24,45.12,45.13,587568.0,42.165,42.2584,42.1463,42.1557,587568.0
2022-02-24 12:50:00,45.14,45.24,45.04,45.05,752568.0,42.165,42.2584,42.0716,42.0809,752568.0
2022-02-24 13:00:00,45.05,45.22,44.97,45.22,608216.0,42.0809,42.2397,42.0062,42.2397,608216.0
2022-02-24 13:10:00,45.22,45.28,45.13,45.25,610806.0,42.2397,42.2958,42.1557,42.2678,610806.0
2022-02-24 13:20:00,45.24,45.27,45.05,45.05,603566.0,42.2584,42.2864,42.0809,42.0809,603566.0
2022-02-24 13:30:00,45.05,45.42,45.04,45.41,797202.0,42.0809,42.4266,42.0716,42.4172,797202.0
2022-02-24 13:40:00,45.41,45.55,45.16,45.55,1137839.0,42.4172,42.548,42.1837,42.548,1137839.0
2022-02-24 13:50:00,45.54,45.62,45.26,45.36,874044.0,42.5386,42.6134,42.2771,42.3705,874044.0
2022-02-24 14:00:00,45.35,45.56,45.23,45.38,1087195.0,42.3612,42.5573,42.2491,42.3892,1087195.0
2022-02-24 14:10:00,45.38,45.79,45.38,45.77,997029.0,42.3892,42.7722,42.3892,42.7535,997029.0
2022-02-24 14:20:00,45.77,45.84,45.7,45.78,817565.0,42.7535,42.8189,42.6881,42.7628,817565.0
2022-02-24 14:30:00,45.77,46.2,45.77,46.19,1441219.0,42.7535,43.1551,42.7535,43.1458,1441219.0
2022-02-24 14:40:00,46.19,46.22,46.05,46.21,1329409.0,43.1458,43.1738,43.015,43.1645,1329409.0
2022-02-24 14:50:00,46.2,46.21,45.95,46.07,1477381.0,43.1551,43.1645,42.9216,43.0337,1477381.0
2022-02-24 15:00:00,46.06,46.32,46.03,46.2,893322.0,43.0244,43.2672,42.9964,43.1551,893322.0
2022-02-24 15:10:00,46.19,46.28,46.15,46.27,842970.0,43.1458,43.2299,43.1084,43.2205,842970.0
2022-02-24 15:20:00,46.28,46.28,46.13,46.16,1145195.0,43.2299,43.2299,43.0898,43.1178,1145195.0
2022-02-24 15:30:00,46.15,46.6,46.14,46.6,1648701.0,43.1084,43.5288,43.0991,43.5288,1648701.0
2022-02-24 15:40:00,46.59,46.63,46.38,46.42,2175319.0,43.5194,43.5568,43.3233,43.3606,2175319.0
2022-02-24 15:50:00,46.43,46.79,46.42,46.73,5165822.0,43.37,43.7063,43.3606,43.6502,5165822.0
2022-02-25 09:30:00,46.93,47.06,46.61,46.64,2037130.0,43.837,43.9585,43.5381,43.5661,2037130.0
2022-02-25 09:40:00,46.64,46.68,46.41,46.5,998520.0,43.5661,43.6035,43.3513,43.4354,998520.0
2022-02-25 09:50:00,46.49,46.58,46.39,46.45,709914.0,43.426,43.5101,43.3326,43.3887,709914.0
2022-02-25 10:00:00,46.45,46.6,46.25,46.59,867506.0,43.3887,43.5288,43.2019,43.5194,867506.0
2022-02-25 10:10:00,46.59,46.7,46.49,46.62,574227.0,43.5194,43.6222,43.426,43.5475,574227.0
2022-02-25 10:20:00,46.62,46.8,46.56,46.74,679920.0,43.5475,43.7156,43.4914,43.6596,679920.0
2022-02-25 10:30:00,46.74,46.8,46.63,46.79,795870.0,43.6596,43.7156,43.5568,43.7063,795870.0
2022-02-25 10:40:00,46.8,47.01,46.79,46.99,777766.0,43.7156,43.9118,43.7063,43.8931,777766.0
2022-02-25 10:50:00,46.99,47.13,46.93,47.09,854816.0,43.8931,44.0239,43.837,43.9865,854816.0
2022-02-25 11:00:00,47.09,47.1,46.93,47.02,629044.0,43.9865,43.9958,43.837,43.9211,629044.0
2022-02-25 11:10:00,47.01,47.15,46.92,47.15,707872.0,43.9118,44.0425,43.8277,44.0425,707872.0
2022-02-25 11:20:00,47.15,47.22,47.1,47.18,550797.0,44.0425,44.1079,43.9958,44.0706,550797.0
2022-02-25 11:30:00,47.19,47.24,47.1,47.15,599658.0,44.0799,44.1266,43.9958,44.0425,599658.0
2022-02-25 11:40:00,47.15,47.36,47.11,47.34,582468.0,44.0425,44.2387,44.0052,44.22,582468.0
2022-02-25 11:50:00,47.33,47.42,47.32,47.4,485373.0,44.2107,44.2947,44.2013,44.2761,485373.0
2022-02-25 12:00:00,47.4,47.42,47.27,47.28,542975.0,44.2761,44.2947,44.1546,44.164,542975.0
2022-02-25 12:10:00,47.28,47.38,47.23,47.37,560490.0,44.164,44.2574,44.1173,44.248,560490.0
2022-02-25 12:20:00,47.37,47.49,47.31,47.48,332363.0,44.248,44.3601,44.192,44.3508,332363.0
2022-02-25 12:30:00,47.49,47.55,47.43,47.48,720409.0,44.3601,44.4162,44.3041,44.3508,720409.0
2022-02-25 12:40:00,47.48,47.52,47.39,47.39,375817.0,44.3508,44.3882,44.2667,44.2667,375817.0
2022-02-25 12:50:00,47.4,47.4,47.27,47.37,640580.0,44.2761,44.2761,44.1546,44.248,640580.0
2022-02-25 13:00:00,47.37,47.45,47.27,47.28,536177.0,44.248,44.3228,44.1546,44.164,536177.0
2022-02-25 13:10:00,47.29,47.37,47.22,47.36,654646.0,44.1733,44.248,44.1079,44.2387,654646.0
2022-02-25 13:20:00,47.36,47.42,47.31,47.38,355313.0,44.2387,44.2947,44.192,44.2574,355313.0
2022-02-25 13:30:00,47.38,47.47,47.35,47.42,378814.0,44.2574,44.3414,44.2294,44.2947,378814.0
2022-02-25 13:40:00,47.42,47.48,47.36,47.4,447083.0,44.2947,44.3508,44.2387,44.2761,447083.0
2022-02-25 13:50:00,47.4,47.46,47.22,47.32,586761.0,44.2761,44.3321,44.1079,44.2013,586761.0
2022-02-25 14:00:00,47.33,47.41,47.25,47.3,582024.0,44.2107,44.2854,44.1359,44.1827,582024.0
2022-02-25 14:10:00,47.3,47.34,47.22,47.29,442131.0,44.1827,44.22,44.1079,44.1733,442131.0
2022-02-25 14:20:00,47.3,47.44,47.27,47.37,346078.0,44.1827,44.3134,44.1546,44.248,346078.0
2022-02-25 14:30:00,47.37,47.43,47.24,47.34,614199.0,44.248,44.3041,44.1266,44.22,614199.0
2022-02-25 14:40:00,47.34,47.43,47.32,47.38,700015.0,44.22,44.3041,44.2013,44.2574,700015.0
2022-02-25 14:50:00,47.37,47.54,47.31,47.48,1005405.0,44.248,44.4068,44.192,44.3508,1005405.0
2022-02-25 15:00:00,47.48,47.49,47.35,47.41,656706.0,44.3508,44.3601,44.2294,44.2854,656706.0
2022-02-25 15:10:00,47.41,47.52,47.36,47.5,654780.0,44.2854,44.3882,44.2387,44.3695,654780.0
2022-02-25 15:20:00,47.5,47.56,47.45,47.54,1035885.0,44.3695,44.4255,44.3228,44.4068,1035885.0
2022-02-25 15:30:00,47.54,47.59,47.41,47.51,1246198.0,44.4068,44.4535,44.2854,44.3788,1246198.0
2022-02-25 15:40:00,47.5,47.55,47.4,47.44,1731439.0,44.3695,44.4162,44.2761,44.3134,1731439.0
2022-02-25 15:50:00,47.44,47.79,47.43,47.72,4581579.0,44.3134,44.6404,44.3041,44.575,4581579.0
2022-02-28 09:30:00,47.0,47.48,46.98,47.33,1705155.0,43.9024,44.3508,43.8837,44.2107,1705155.0
2022-02-28 09:40:00,47.33,47.43,47.17,47.32,648714.0,44.2107,44.3041,44.0612,44.2013,648714.0
2022-02-28 09:50:00,47.32,47.55,47.22,47.54,536919.0,44.2013,44.4162,44.1079,44.4068,536919.0
2022-02-28 10:00:00,47.54,47.57,47.19,47.25,558627.0,44.4068,44.4349,44.0799,44.1359,558627.0
2022-02-28 10:10:00,47.25,47.27,47.12,47.17,308302.0,44.1359,44.1546,44.0145,44.0612,308302.0
2022-02-28 10:20:00,47.18,47.37,47.16,47.29,404433.0,44.0706,44.248,44.0519,44.1733,404433.0
2022-02-28 10:30:00,47.29,47.6,47.29,47.58,537917.0,44.1733,44.4629,44.1733,44.4442,537917.0
2022-02-28 10:40:00,47.58,47.74,47.54,47.67,789183.0,44.4442,44.5937,44.4068,44.5283,789183.0
2022-02-28 10:50:00,47.67,47.82,47.64,47.72,844827.0,44.5283,44.6684,44.5002,44.575,844827.0
2022-02-28 11:00:00,47.72,47.74,47.58,47.59,451762.0,44.575,44.5937,44.4442,44.4535,451762.0
2022-02-28 11:10:00,47.59,47.7,47.55,47.65,354587.0,44.4535,44.5563,44.4162,44.5096,354587.0
2022-02-28 11:20:00,47.65,47.8,47.63,47.78,415750.0,44.5096,44.6497,44.4909,44.631,415750.0
2022-02-28 11:30:00,47.78,47.81,47.63,47.65,672371.0,44.631,44.659,44.4909,44.5096,672371.0
2022-02-28 11:40:00,47.65,47.73,47.59,47.65,531405.0,44.5096,44.5843,44.4535,44.5096,531405.0
2022-02-28 11:50:00,47.65,47.76,47.6,47.74,381011.0,44.5096,44.6123,44.4629,44.5937,381011.0
2022-02-28 12:00:00,47.74,47.79,47.53,47.54,451127.0,44.5937,44.6404,44.3975,44.4068,451127.0
2022-02-28 12:10:00,47.53,47.56,47.4,47.44,412865.0,44.3975,44.4255,44.2761,44.3134,412865.0
2022-02-28 12:20:00,47.43,47.49,47.36,47.4,412243.0,44.3041,44.3601,44.2387,44.2761,412243.0
2022-02-28 12:30:00,47.4,47.44,47.28,47.29,410035.0,44.2761,44.3134,44.164,44.1733,410035.0
2022-02-28 12:40:00,47.28,47.31,47.15,47.2,464141.0,44.164,44.192,44.0425,44.0892,464141.0
2022-02-28 12:50:00,47.21,47.26,47.11,47.25,547711.0,44.0986,44.1453,44.0052,44.1359,547711.0
2022-02-28 13:00:00,47.25,47.41,47.24,47.39,517671.0,44.1359,44.2854,44.1266,44.2667,517671.0
2022-02-28 13:10:00,47.38,47.43,47.18,47.2,562867.0,44.2574,44.3041,44.0706,44.0892,562867.0
2022-02-28 13:20:00,47.2,47.22,47.09,47.19,515774.0,44.0892,44.1079,43.9865,44.0799,515774.0
2022-02-28 13:30:00,47.19,47.21,47.09,47.19,597592.0,44.0799,44.0986,43.9865,44.0799,597592.0
2022-02-28 13:40:00,47.18,47.22,47.06,47.15,451553.0,44.0706,44.1079,43.9585,44.0425,451553.0
2022-02-28 13:50:00,47.16,47.27,47.15,47.21,589762.0,44.0519,44.1546,44.0425,44.0986,589762.0
2022-02-28 14:00:00,47.2,47.2,46.86,46.89,758813.0,44.0892,44.0892,43.7716,43.7997,758813.0
2022-02-28 14:10:00,46.88,47.1,46.85,47.09,573817.0,43.7903,43.9958,43.7623,43.9865,573817.0
2022-02-28 14:20:00,47.1,47.1,46.93,46.98,425080.0,43.9958,43.9958,43.837,43.8837,425080.0
2022-02-28 14:30:00,46.97,47.03,46.89,46.9,585090.0,43.8744,43.9304,43.7997,43.809,585090.0
2022-02-28 14:40:00,46.9,47.08,46.86,46.97,606882.0,43.809,43.9771,43.7716,43.8744,606882.0
2022-02-28 14:50:00,46.98,47.09,46.94,47.06,589403.0,43.8837,43.9865,43.8464,43.9585,589403.0
2022-02-28 15:00:00,47.05,47.06,46.88,46.93,613263.0,43.9491,43.9585,43.7903,43.837,613263.0
2022-02-28 15:10:00,46.94,47.13,46.9,47.1,617048.0,43.8464,44.0239,43.809,43.9958,617048.0
2022-02-28 15:20:00,47.09,47.29,47.09,47.21,628277.0,43.9865,44.1733,43.9865,44.0986,628277.0
2022-02-28 15:30:00,47.21,47.21,47.01,47.07,746812.0,44.0986,44.0986,43.9118,43.9678,746812.0
2022-02-28 15:40:00,47.07,47.47,47.07,47.43,1258971.0,43.9678,44.3414,43.9678,44.3041,1258971.0
2022-02-28 15:50:00,47.43,47.72,47.33,47.71,4170944.0,44.3041,44.575,44.2107,44.5656,4170944.0
2022-03-01 09:30:00,47.52,47.9,47.33,47.86,2005108.0,44.3882,44.7431,44.2107,44.7057,2005108.0
2022-03-01 09:40:00,47.85,47.9,47.37,47.63,700188.0,44.6964,44.7431,44.248,44.4909,700188.0
2022-03-01 09:50:00,47.63,47.64,47.25,47.28,792202.0,44.4909,44.5002,44.1359,44.164,792202.0
2022-03-01 10:00:00,47.29,47.45,47.17,47.2,989214.0,44.1733,44.3228,44.0612,44.0892,989214.0
2022-03-01 10:10:00,47.2,47.21,47.04,47.14,832926.0,44.0892,44.0986,43.9398,44.0332,832926.0
2022-03-01 10:20:00,47.15,47.18,46.97,47.07,1015753.0,44.0425,44.0706,43.8744,43.9678,1015753.0
2022-03-01 10:30:00,47.07,47.12,46.99,47.02,711348.0,43.9678,44.0145,43.8931,43.9211,711348.0
2022-03-01 10:40:00,47.02,47.04,46.81,46.87,817546.0,43.9211,43.9398,43.7249,43.781,817546.0
2022-03-01 10:50:00,46.87,46.99,46.85,46.97,808169.0,43.781,43.8931,43.7623,43.8744,808169.0
2022-03-01 11:00:00,46.97,47.11,46.94,47.01,598452.0,43.8744,44.0052,43.8464,43.9118,598452.0
2022-03-01 11:10:00,47.01,47.13,46.94,46.94,457223.0,43.9118,44.0239,43.8464,43.8464,457223.0
2022-03-01 11:20:00,46.94,46.97,46.76,46.79,580040.0,43.8464,43.8744,43.6782,43.7063,580040.0
2022-03-01 11:30:00,46.79,46.8,46.55,46.6,752872.0,43.7063,43.7156,43.4821,43.5288,752872.0
2022-03-01 11:40:00,46.6,46.65,46.5,46.52,910854.0,43.5288,43.5755,43.4354,43.4541,910854.0
2022-03-01 11:50:00,46.52,46.57,46.43,46.46,1023805.0,43.4541,43.5008,43.37,43.398,1023805.0
2022-03-01 12:00:00,46.45,46.49,46.29,46.31,808274.0,43.3887,43.426,43.2392,43.2579,808274.0
2022-03-01 12:10:00,46.32,46.51,46.23,46.47,863799.0,43.2672,43.4447,43.1832,43.4074,863799.0
2022-03-01 12:20:00,46.47,46.55,46.38,46.43,1092695.0,43.4074,43.4821,43.3233,43.37,1092695.0
2022-03-01 12:30:00,46.44,46.57,46.4,46.44,1080834.0,43.3793,43.5008,43.342,43.3793,1080834.0
2022-03-01 12:40:00,46.45,46.61,46.41,46.6,633886.0,43.3887,43.5381,43.3513,43.5288,633886.0
2022-03-01 12:50:00,46.59,46.61,46.42,46.53,761751.0,43.5194,43.5381,43.3606,43.4634,761751.0
2022-03-01 13:00:00,46.53,46.61,46.4,46.41,801022.0,43.4634,43.5381,43.342,43.3513,801022.0
2022-03-01 13:10:00,46.41,46.48,46.35,46.41,924854.0,43.3513,43.4167,43.2953,43.3513,924854.0
2022-03-01 13:20:00,46.41,46.45,46.22,46.23,747274.0,43.3513,43.3887,43.1738,43.1832,747274.0
2022-03-01 13:30:00,46.23,46.47,46.23,46.43,692881.0,43.1832,43.4074,43.1832,43.37,692881.0
2022-03-01 13:40:00,46.43,46.48,46.36,46.43,687495.0,43.37,43.4167,43.3046,43.37,687495.0
2022-03-01 13:50:00,46.43,46.61,46.4,46.54,755400.0,43.37,43.5381,43.342,43.4727,755400.0
2022-03-01 14:00:00,46.54,46.61,46.45,46.55,714234.0,43.4727,43.5381,43.3887,43.4821,714234.0
2022-03-01 14:10:00,46.55,46.6,46.38,46.59,747472.0,43.4821,43.5288,43.3233,43.5194,747472.0
2022-03-01 14:20:00,46.58,46.68,46.52,46.67,968217.0,43.5101,43.6035,43.4541,43.5942,968217.0
2022-03-01 14:30:00,46.68,46.74,46.55,46.72,945666.0,43.6035,43.6596,43.4821,43.6409,945666.0
2022-03-01 14:40:00,46.71,46.74,46.65,46.66,725423.0,43.6315,43.6596,43.5755,43.5848,725423.0
2022-03-01 14:50:00,46.65,46.66,46.51,46.55,1010492.0,43.5755,43.5848,43.4447,43.4821,1010492.0
2022-03-01 15:00:00,46.56,46.88,46.56,46.77,1114300.0,43.4914,43.7903,43.4914,43.6876,1114300.0
2022-03-01 15:10:00,46.77,46.78,46.6,46.64,923160.0,43.6876,43.6969,43.5288,43.5661,923160.0
2022-03-01 15:20:00,46.64,46.71,46.59,46.59,952637.0,43.5661,43.6315,43.5194,43.5194,952637.0
2022-03-01 15:30:00,46.58,46.71,46.5,46.64,1504121.0,43.5101,43.6315,43.4354,43.5661,1504121.0
2022-03-01 15:40:00,46.63,46.68,46.47,46.48,2282307.0,43.5568,43.6035,43.4074,43.4167,2282307.0
2022-03-01 15:50:00,46.48,46.94,46.42,46.85,5969379.0,43.4167,43.8464,43.3606,43.7623,5969379.0
2022-03-02 09:30:00,47.52,48.17,47.48,47.95,3425141.0,44.3882,44.9953,44.3508,44.7898,3425141.0
2022-03-02 09:40:00,47.94,48.19,47.9,48.11,1277649.0,44.7805,45.014,44.7431,44.9393,1277649.0
2022-03-02 09:50:00,48.11,48.15,47.88,47.97,1174920.0,44.9393,44.9766,44.7244,44.8085,1174920.0
2022-03-02 10:00:00,47.97,48.1,47.78,47.85,1275406.0,44.8085,44.9299,44.631,44.6964,1275406.0
2022-03-02 10:10:00,47.85,47.96,47.7,47.91,1368625.0,44.6964,44.7992,44.5563,44.7524,1368625.0
2022-03-02 10:20:00,47.91,48.09,47.63,48.06,1425844.0,44.7524,44.9206,44.4909,44.8926,1425844.0
2022-03-02 10:30:00,48.05,48.36,47.99,48.31,1319513.0,44.8832,45.1728,44.8272,45.1261,1319513.0
2022-03-02 10:40:00,48.31,48.34,47.96,48.12,648780.0,45.1261,45.1541,44.7992,44.9486,648780.0
2022-03-02 10:50:00,48.11,48.16,47.87,47.99,553095.0,44.9393,44.986,44.7151,44.8272,553095.0
2022-03-02 11:00:00,47.99,48.48,47.95,48.41,1280963.0,44.8272,45.2849,44.7898,45.2195,1280963.0
2022-03-02 11:10:00,48.42,48.46,48.34,48.43,1042058.0,45.2288,45.2662,45.1541,45.2382,1042058.0
2022-03-02 11:20:00,48.43,48.45,48.2,48.23,730843.0,45.2382,45.2569,45.0233,45.0514,730843.0
2022-03-02 11:30:00,48.23,48.46,48.2,48.3,1125934.0,45.0514,45.2662,45.0233,45.1167,1125934.0
2022-03-02 11:40:00,48.3,48.4,48.18,48.24,939534.0,45.1167,45.2102,45.0047,45.0607,939534.0
2022-03-02 11:50:00,48.24,48.47,48.16,48.43,689214.0,45.0607,45.2755,44.986,45.2382,689214.0
2022-03-02 12:00:00,48.42,48.46,48.29,48.33,478520.0,45.2288,45.2662,45.1074,45.1448,478520.0
2022-03-02 12:10:00,48.32,48.41,48.3,48.37,630241.0,45.1354,45.2195,45.1167,45.1821,630241.0
2022-03-02 12:20:00,48.38,48.44,48.3,48.43,429066.0,45.1915,45.2475,45.1167,45.2382,429066.0
2022-03-02 12:30:00,48.43,48.55,48.41,48.53,639069.0,45.2382,45.3503,45.2195,45.3316,639069.0
2022-03-02 12:40:00,48.53,48.56,48.43,48.44,676860.0,45.3316,45.3596,45.2382,45.2475,676860.0
2022-03-02 12:50:00,48.44,48.61,48.3,48.59,696609.0,45.2475,45.4063,45.1167,45.3876,696609.0
2022-03-02 13:00:00,48.59,48.7,48.58,48.7,487985.0,45.3876,45.4904,45.3783,45.4904,487985.0
2022-03-02 13:10:00,48.69,48.74,48.61,48.66,719524.0,45.481,45.5277,45.4063,45.453,719524.0
2022-03-02 13:20:00,48.67,48.73,48.65,48.66,515411.0,45.4624,45.5184,45.4437,45.453,515411.0
2022-03-02 13:30:00,48.67,48.7,48.6,48.65,423839.0,45.4624,45.4904,45.397,45.4437,423839.0
2022-03-02 13:40:00,48.65,48.66,48.52,48.54,490308.0,45.4437,45.453,45.3222,45.3409,490308.0
2022-03-02 13:50:00,48.54,48.65,48.54,48.64,404985.0,45.3409,45.4437,45.3409,45.4343,404985.0
2022-03-02 14:00:00,48.64,48.75,48.62,48.72,439980.0,45.4343,45.5371,45.4157,45.5091,439980.0
2022-03-02 14:10:00,48.72,48.78,48.67,48.77,480568.0,45.5091,45.5651,45.4624,45.5558,480568.0
2022-03-02 14:20:00,48.77,48.78,48.59,48.7,760660.0,45.5558,45.5651,45.3876,45.4904,760660.0
2022-03-02 14:30:00,48.71,48.81,48.68,48.79,638340.0,45.4997,45.5931,45.4717,45.5745,638340.0
2022-03-02 14:40:00,48.8,48.84,48.77,48.82,545609.0,45.5838,45.6212,45.5558,45.6025,545609.0
2022-03-02 14:50:00,48.82,48.86,48.71,48.77,896275.0,45.6025,45.6398,45.4997,45.5558,896275.0
2022-03-02 15:00:00,48.76,48.9,48.75,48.84,673877.0,45.5464,45.6772,45.5371,45.6212,673877.0
2022-03-02 15:10:00,48.82,48.87,48.79,48.85,951478.0,45.6025,45.6492,45.5745,45.6305,951478.0
2022-03-02 15:20:00,48.84,48.94,48.8,48.91,764837.0,45.6212,45.7146,45.5838,45.6865,764837.0
2022-03-02 15:30:00,48.91,48.96,48.84,48.84,1074005.0,45.6865,45.7332,45.6212,45.6212,1074005.0
2022-03-02 15:40:00,48.84,48.93,48.76,48.9,1700493.0,45.6212,45.7052,45.5464,45.6772,1700493.0
2022-03-02 15:50:00,48.91,48.99,48.75,48.86,4764440.0,45.6865,45.7613,45.5371,45.6398,4764440.0
2022-03-03 09:30:00,48.17,48.52,48.11,48.2,2291263.0,44.9953,45.3222,44.9393,45.0233,2291263.0
2022-03-03 09:40:00,48.19,48.29,48.07,48.14,772396.0,45.014,45.1074,44.9019,44.9673,772396.0
2022-03-03 09:50:00,48.14,48.3,48.09,48.24,621003.0,44.9673,45.1167,44.9206,45.0607,621003.0
2022-03-03 10:00:00,48.25,48.33,47.89,48.1,1067084.0,45.07,45.1448,44.7338,44.9299,1067084.0
2022-03-03 10:10:00,48.1,48.16,47.86,47.97,761676.0,44.9299,44.986,44.7057,44.8085,761676.0
2022-03-03 10:20:00,47.98,48.12,47.9,48.1,793020.0,44.8178,44.9486,44.7431,44.9299,793020.0
2022-03-03 10:30:00,48.11,48.12,47.79,47.8,876891.0,44.9393,44.9486,44.6404,44.6497,876891.0
2022-03-03 10:40:00,47.81,47.87,47.7,47.8,783454.0,44.659,44.7151,44.5563,44.6497,783454.0
2022-03-03 10:50:00,47.79,47.81,47.62,47.67,830601.0,44.6404,44.659,44.4816,44.5283,830601.0
2022-03-03 11:00:00,47.67,47.88,47.65,47.84,671030.0,44.5283,44.7244,44.5096,44.6871,671030.0
2022-03-03 11:10:00,47.84,47.9,47.74,47.9,501564.0,44.6871,44.7431,44.5937,44.7431,501564.0
2022-03-03 11:20:00,47.91,48.04,47.91,47.97,637002.0,44.7524,44.8739,44.7524,44.8085,637002.0
2022-03-03 11:30:00,47.97,48.07,47.91,48.0,459895.0,44.8085,44.9019,44.7524,44.8365,459895.0
2022-03-03 11:40:00,48.01,48.15,47.96,48.02,762694.0,44.8459,44.9766,44.7992,44.8552,762694.0
2022-03-03 11:50:00,48.02,48.29,47.99,48.21,656484.0,44.8552,45.1074,44.8272,45.0327,656484.0
2022-03-03 12:00:00,48.21,48.25,48.06,48.19,609150.0,45.0327,45.07,44.8926,45.014,609150.0
2022-03-03 12:10:00,48.18,48.25,48.12,48.19,461866.0,45.0047,45.07,44.9486,45.014,461866.0
2022-03-03 12:20:00,48.2,48.25,48.0,48.01,424167.0,45.0233,45.07,44.8365,44.8459,424167.0
2022-03-03 12:30:00,48.01,48.49,47.99,48.25,1044438.0,44.8459,45.2942,44.8272,45.07,1044438.0
2022-03-03 12:40:00,48.24,48.25,48.12,48.19,535271.0,45.0607,45.07,44.9486,45.014,535271.0
2022-03-03 12:50:00,48.19,48.28,48.13,48.26,434375.0,45.014,45.0981,44.9579,45.0794,434375.0
2022-03-03 13:00:00,48.26,48.4,48.21,48.3,344661.0,45.0794,45.2102,45.0327,45.1167,344661.0
2022-03-03 13:10:00,48.3,48.46,48.27,48.43,369708.0,45.1167,45.2662,45.0887,45.2382,369708.0
2022-03-03 13:20:00,48.42,48.55,48.34,48.55,547602.0,45.2288,45.3503,45.1541,45.3503,547602.0
2022-03-03 13:30:00,48.55,48.55,48.28,48.31,505573.0,45.3503,45.3503,45.0981,45.1261,505573.0
2022-03-03 13:40:00,48.3,48.34,48.24,48.3,338397.0,45.1167,45.1541,45.0607,45.1167,338397.0
2022-03-03 13:50:00,48.3,48.37,48.17,48.19,407122.0,45.1167,45.1821,44.9953,45.014,407122.0
2022-03-03 14:00:00,48.19,48.27,48.15,48.16,351371.0,45.014,45.0887,44.9766,44.986,351371.0
2022-03-03 14:10:00,48.16,48.4,48.13,48.34,543820.0,44.986,45.2102,44.9579,45.1541,543820.0
2022-03-03 14:20:00,48.33,48.34,48.18,48.23,488535.0,45.1448,45.1541,45.0047,45.0514,488535.0
2022-03-03 14:30:00,48.23,48.24,48.13,48.18,437606.0,45.0514,45.0607,44.9579,45.0047,437606.0
2022-03-03 14:40:00,48.17,48.22,47.94,47.96,522810.0,44.9953,45.042,44.7805,44.7992,522810.0
2022-03-03 14:50:00,47.96,48.05,47.9,48.04,557361.0,44.7992,44.8832,44.7431,44.8739,557361.0
2022-03-03 15:00:00,48.03,48.03,47.82,47.87,745635.0,44.8645,44.8645,44.6684,44.7151,745635.0
2022-03-03 15:10:00,47.87,48.01,47.82,47.96,629639.0,44.7151,44.8459,44.6684,44.7992,629639.0
2022-03-03 15:20:00,47.95,48.04,47.88,48.04,482668.0,44.7898,44.8739,44.7244,44.8739,482668.0
2022-03-03 15:30:00,48.04,48.04,47.84,47.94,681804.0,44.8739,44.8739,44.6871,44.7805,681804.0
2022-03-03 15:40:00,47.94,47.94,47.78,47.84,995125.0,44.7805,44.7805,44.631,44.6871,995125.0
2022-03-03 15:50:00,47.83,48.04,47.75,47.93,2403062.0,44.6777,44.8739,44.603,44.7711,2403062.0
2022-03-04 09:30:00,47.37,48.16,47.37,48.06,2117051.0,44.248,44.986,44.248,44.8926,2117051.0
2022-03-04 09:40:00,48.07,48.09,47.56,47.61,860569.0,44.9019,44.9206,44.4255,44.4722,860569.0
2022-03-04 09:50:00,47.61,48.0,47.59,47.95,569606.0,44.4722,44.8365,44.4535,44.7898,569606.0
2022-03-04 10:00:00,47.95,48.05,47.8,47.84,658241.0,44.7898,44.8832,44.6497,44.6871,658241.0
2022-03-04 10:10:00,47.84,47.91,47.67,47.81,650532.0,44.6871,44.7524,44.5283,44.659,650532.0
2022-03-04 10:20:00,47.81,47.96,47.78,47.94,963419.0,44.659,44.7992,44.631,44.7805,963419.0
2022-03-04 10:30:00,47.95,48.27,47.83,48.13,1058544.0,44.7898,45.0887,44.6777,44.9579,1058544.0
2022-03-04 10:40:00,48.13,48.21,47.95,47.97,690333.0,44.9579,45.0327,44.7898,44.8085,690333.0
2022-03-04 10:50:00,47.96,48.01,47.82,47.85,523027.0,44.7992,44.8459,44.6684,44.6964,523027.0
2022-03-04 11:00:00,47.84,47.91,47.7,47.73,433515.0,44.6871,44.7524,44.5563,44.5843,433515.0
2022-03-04 11:10:00,47.72,47.84,47.66,47.75,728359.0,44.575,44.6871,44.5189,44.603,728359.0
2022-03-04 11:20:00,47.75,47.87,47.65,47.8,550061.0,44.603,44.7151,44.5096,44.6497,550061.0
2022-03-04 11:30:00,47.8,47.88,47.68,47.84,650242.0,44.6497,44.7244,44.5376,44.6871,650242.0
2022-03-04 11:40:00,47.84,47.87,47.71,47.81,655805.0,44.6871,44.7151,44.5656,44.659,655805.0
2022-03-04 11:50:00,47.81,47.83,47.57,47.61,783656.0,44.659,44.6777,44.4349,44.4722,783656.0
2022-03-04 12:00:00,47.6,47.65,47.52,47.62,659618.0,44.4629,44.5096,44.3882,44.4816,659618.0
2022-03-04 12:10:00,47.62,47.87,47.62,47.8,707211.0,44.4816,44.7151,44.4816,44.6497,707211.0
2022-03-04 12:20:00,47.8,47.87,47.65,47.84,739504.0,44.6497,44.7151,44.5096,44.6871,739504.0
2022-03-04 12:30:00,47.84,47.88,47.75,47.86,642948.0,44.6871,44.7244,44.603,44.7057,642948.0
2022-03-04 12:40:00,47.86,47.89,47.72,47.83,397715.0,44.7057,44.7338,44.575,44.6777,397715.0
2022-03-04 12:50:00,47.83,47.94,47.78,47.88,389348.0,44.6777,44.7805,44.631,44.7244,389348.0
2022-03-04 13:00:00,47.88,48.04,47.87,47.98,498201.0,44.7244,44.8739,44.7151,44.8178,498201.0
2022-03-04 13:10:00,47.99,48.0,47.8,47.84,419977.0,44.8272,44.8365,44.6497,44.6871,419977.0
2022-03-04 13:20:00,47.84,47.96,47.81,47.82,322156.0,44.6871,44.7992,44.659,44.6684,322156.0
2022-03-04 13:30:00,47.82,47.93,47.8,47.92,355543.0,44.6684,44.7711,44.6497,44.7618,355543.0
2022-03-04 13:40:00,47.91,47.92,47.65,47.68,572998.0,44.7524,44.7618,44.5096,44.5376,572998.0
2022-03-04 13:50:00,47.68,47.79,47.63,47.64,516736.0,44.5376,44.6404,44.4909,44.5002,516736.0
2022-03-04 14:00:00,47.64,47.7,47.59,47.65,444115.0,44.5002,44.5563,44.4535,44.5096,444115.0
2022-03-04 14:10:00,47.65,47.65,47.51,47.55,463219.0,44.5096,44.5096,44.3788,44.4162,463219.0
2022-03-04 14:20:00,47.56,47.78,47.54,47.67,618481.0,44.4255,44.631,44.4068,44.5283,618481.0
2022-03-04 14:30:00,47.67,47.72,47.58,47.66,388699.0,44.5283,44.575,44.4442,44.5189,388699.0
2022-03-04 14:40:00,47.66,47.67,47.56,47.61,538085.0,44.5189,44.5283,44.4255,44.4722,538085.0
2022-03-04 14:50:00,47.61,47.73,47.6,47.66,683695.0,44.4722,44.5843,44.4629,44.5189,683695.0
2022-03-04 15:00:00,47.66,47.88,47.64,47.73,588079.0,44.5189,44.7244,44.5002,44.5843,588079.0
2022-03-04 15:10:00,47.74,47.81,47.65,47.72,630263.0,44.5937,44.659,44.5096,44.575,630263.0
2022-03-04 15:20:00,47.73,47.86,47.66,47.79,722549.0,44.5843,44.7057,44.5189,44.6404,722549.0
2022-03-04 15:30:00,47.78,47.83,47.66,47.71,845183.0,44.631,44.6777,44.5189,44.5656,845183.0
2022-03-04 15:40:00,47.71,47.85,47.68,47.83,1549951.0,44.5656,44.6964,44.5376,44.6777,1549951.0
2022-03-04 15:50:00,47.83,48.13,47.76,48.1,4098801.0,44.6777,44.9579,44.6123,44.9299,4098801.0
2022-03-07 09:30:00,47.97,48.54,47.85,48.08,2555404.0,44.8085,45.3409,44.6964,44.9112,2555404.0
2022-03-07 09:40:00,48.08,48.09,47.63,47.77,879293.0,44.9112,44.9206,44.4909,44.6217,879293.0
2022-03-07 09:50:00,47.77,47.88,47.63,47.64,908459.0,44.6217,44.7244,44.4909,44.5002,908459.0
2022-03-07 10:00:00,47.64,47.96,47.62,47.86,727963.0,44.5002,44.7992,44.4816,44.7057,727963.0
2022-03-07 10:10:00,47.85,47.94,47.79,47.86,499053.0,44.6964,44.7805,44.6404,44.7057,499053.0
2022-03-07 10:20:00,47.86,48.06,47.84,47.9,621640.0,44.7057,44.8926,44.6871,44.7431,621640.0
2022-03-07 10:30:00,47.9,48.07,47.88,48.01,713476.0,44.7431,44.9019,44.7244,44.8459,713476.0
2022-03-07 10:40:00,48.0,48.1,47.89,48.02,638781.0,44.8365,44.9299,44.7338,44.8552,638781.0
2022-03-07 10:50:00,48.02,48.25,47.98,48.0,879280.0,44.8552,45.07,44.8178,44.8365,879280.0
2022-03-07 11:00:00,48.01,48.22,47.97,48.19,872076.0,44.8459,45.042,44.8085,45.014,872076.0
2022-03-07 11:10:00,48.18,48.27,48.13,48.17,584224.0,45.0047,45.0887,44.9579,44.9953,584224.0
2022-03-07 11:20:00,48.16,48.29,48.14,48.15,598565.0,44.986,45.1074,44.9673,44.9766,598565.0
2022-03-07 11:30:00,48.14,48.16,47.92,48.01,877168.0,44.9673,44.986,44.7618,44.8459,877168.0
2022-03-07 11:40:00,48.0,48.2,47.96,48.19,557306.0,44.8365,45.0233,44.7992,45.014,557306.0
2022-03-07 11:50:00,48.18,48.24,48.01,48.02,487717.0,45.0047,45.0607,44.8459,44.8552,487717.0
2022-03-07 12:00:00,48.01,48.07,47.94,48.04,558303.0,44.8459,44.9019,44.7805,44.8739,558303.0
2022-03-07 12:10:00,48.05,48.14,47.97,48.01,368900.0,44.8832,44.9673,44.8085,44.8459,368900.0
2022-03-07 12:20:00,48.0,48.04,47.91,48.01,525563.0,44.8365,44.8739,44.7524,44.8459,525563.0
2022-03-07 12:30:00,48.0,48.05,47.91,47.98,510981.0,44.8365,44.8832,44.7524,44.8178,510981.0
2022-03-07 12:40:00,47.98,48.08,47.98,48.05,449543.0,44.8178,44.9112,44.8178,44.8832,449543.0
2022-03-07 12:50:00,48.05,48.18,47.93,48.0,588941.0,44.8832,45.0047,44.7711,44.8365,588941.0
2022-03-07 13:00:00,48.0,48.21,47.98,48.08,485803.0,44.8365,45.0327,44.8178,44.9112,485803.0
2022-03-07 13:10:00,48.07,48.08,47.82,47.82,527320.0,44.9019,44.9112,44.6684,44.6684,527320.0
2022-03-07 13:20:00,47.82,47.84,47.72,47.8,742818.0,44.6684,44.6871,44.575,44.6497,742818.0
2022-03-07 13:30:00,47.8,47.98,47.79,47.91,688163.0,44.6497,44.8178,44.6404,44.7524,688163.0
2022-03-07 13:40:00,47.91,47.98,47.86,47.96,462670.0,44.7524,44.8178,44.7057,44.7992,462670.0
2022-03-07 13:50:00,47.96,48.02,47.89,47.91,364890.0,44.7992,44.8552,44.7338,44.7524,364890.0
2022-03-07 14:00:00,47.91,48.05,47.87,47.91,680447.0,44.7524,44.8832,44.7151,44.7524,680447.0
2022-03-07 14:10:00,47.91,48.04,47.9,48.02,393999.0,44.7524,44.8739,44.7431,44.8552,393999.0
2022-03-07 14:20:00,48.02,48.02,47.86,47.94,376287.0,44.8552,44.8552,44.7057,44.7805,376287.0
2022-03-07 14:30:00,47.94,48.06,47.86,48.05,485416.0,44.7805,44.8926,44.7057,44.8832,485416.0
2022-03-07 14:40:00,48.05,48.08,47.99,48.04,645468.0,44.8832,44.9112,44.8272,44.8739,645468.0
2022-03-07 14:50:00,48.03,48.06,47.86,47.98,442442.0,44.8645,44.8926,44.7057,44.8178,442442.0
2022-03-07 15:00:00,47.99,48.01,47.88,47.92,528262.0,44.8272,44.8459,44.7244,44.7618,528262.0
2022-03-07 15:10:00,47.91,47.95,47.81,47.9,708420.0,44.7524,44.7898,44.659,44.7431,708420.0
2022-03-07 15:20:00,47.9,48.01,47.84,47.98,965238.0,44.7431,44.8459,44.6871,44.8178,965238.0
2022-03-07 15:30:00,47.98,48.02,47.86,47.94,1259579.0,44.8178,44.8552,44.7057,44.7805,1259579.0
2022-03-07 15:40:00,47.94,48.1,47.93,48.02,1715627.0,44.7805,44.9299,44.7711,44.8552,1715627.0
2022-03-07 15:50:00,48.03,48.08,47.6,47.68,4764562.0,44.8645,44.9112,44.4629,44.5376,4764562.0
2022-03-08 09:30:00,47.7,48.0,47.28,47.28,2086762.0,44.5563,44.8365,44.164,44.164,2086762.0
2022-03-08 09:40:00,47.28,47.67,47.13,47.29,1016874.0,44.164,44.5283,44.0239,44.1733,1016874.0
2022-03-08 09:50:00,47.27,47.36,47.04,47.09,1226174.0,44.1546,44.2387,43.9398,43.9865,1226174.0
2022-03-08 10:00:00,47.09,47.13,46.94,47.04,1413823.0,43.9865,44.0239,43.8464,43.9398,1413823.0
2022-03-08 10:10:00,47.04,47.29,46.92,47.25,976732.0,43.9398,44.1733,43.8277,44.1359,976732.0
2022-03-08 10:20:00,47.25,47.33,46.91,46.92,1166412.0,44.1359,44.2107,43.8184,43.8277,1166412.0
2022-03-08 10:30:00,46.92,47.12,46.89,47.02,817155.0,43.8277,44.0145,43.7997,43.9211,817155.0
2022-03-08 10:40:00,47.02,47.32,46.98,47.3,565593.0,43.9211,44.2013,43.8837,44.1827,565593.0
2022-03-08 10:50:00,47.29,47.62,47.17,47.55,842715.0,44.1733,44.4816,44.0612,44.4162,842715.0
2022-03-08 11:00:00,47.55,47.6,47.18,47.22,527180.0,44.4162,44.4629,44.0706,44.1079,527180.0
2022-03-08 11:10:00,47.22,47.37,47.22,47.31,575736.0,44.1079,44.248,44.1079,44.192,575736.0
2022-03-08 11:20:00,47.32,47.34,47.12,47.26,592811.0,44.2013,44.22,44.0145,44.1453,592811.0
2022-03-08 11:30:00,47.27,47.3,47.07,47.17,645846.0,44.1546,44.1827,43.9678,44.0612,645846.0
2022-03-08 11:40:00,47.17,47.4,47.08,47.37,494129.0,44.0612,44.2761,43.9771,44.248,494129.0
2022-03-08 11:50:00,47.37,47.53,47.32,47.39,518915.0,44.248,44.3975,44.2013,44.2667,518915.0
2022-03-08 12:00:00,47.39,47.77,47.32,47.67,909682.0,44.2667,44.6217,44.2013,44.5283,909682.0
2022-03-08 12:10:00,47.66,48.43,47.63,48.31,1341540.0,44.5189,45.2382,44.4909,45.1261,1341540.0
2022-03-08 12:20:00,48.31,48.36,47.9,48.32,1422805.0,45.1261,45.1728,44.7431,45.1354,1422805.0
2022-03-08 12:30:00,48.33,48.37,48.09,48.37,1082201.0,45.1448,45.1821,44.9206,45.1821,1082201.0
2022-03-08 12:40:00,48.36,48.49,48.23,48.42,685819.0,45.1728,45.2942,45.0514,45.2288,685819.0
2022-03-08 12:50:00,48.42,48.48,48.2,48.42,608331.0,45.2288,45.2849,45.0233,45.2288,608331.0
2022-03-08 13:00:00,48.42,48.72,48.42,48.68,804733.0,45.2288,45.5091,45.2288,45.4717,804733.0
2022-03-08 13:10:00,48.68,48.69,48.52,48.68,801277.0,45.4717,45.481,45.3222,45.4717,801277.0
2022-03-08 13:20:00,48.68,48.68,48.1,48.17,690350.0,45.4717,45.4717,44.9299,44.9953,690350.0
2022-03-08 13:30:00,48.17,48.17,47.9,48.0,520673.0,44.9953,44.9953,44.7431,44.8365,520673.0
2022-03-08 13:40:00,48.0,48.06,47.83,47.88,635797.0,44.8365,44.8926,44.6777,44.7244,635797.0
2022-03-08 13:50:00,47.87,47.9,47.63,47.64,626364.0,44.7151,44.7431,44.4909,44.5002,626364.0
2022-03-08 14:00:00,47.64,47.73,47.45,47.68,654339.0,44.5002,44.5843,44.3228,44.5376,654339.0
2022-03-08 14:10:00,47.68,47.72,47.51,47.66,551046.0,44.5376,44.575,44.3788,44.5189,551046.0
2022-03-08 14:20:00,47.66,47.89,47.51,47.86,570112.0,44.5189,44.7338,44.3788,44.7057,570112.0
2022-03-08 14:30:00,47.86,47.98,47.7,47.96,670260.0,44.7057,44.8178,44.5563,44.7992,670260.0
2022-03-08 14:40:00,47.97,48.21,47.84,48.17,482886.0,44.8085,45.0327,44.6871,44.9953,482886.0
2022-03-08 14:50:00,48.16,48.23,47.96,48.06,641630.0,44.986,45.0514,44.7992,44.8926,641630.0
2022-03-08 15:00:00,48.06,48.37,48.03,48.29,705775.0,44.8926,45.1821,44.8645,45.1074,705775.0
2022-03-08 15:10:00,48.29,48.33,48.1,48.17,741642.0,45.1074,45.1448,44.9299,44.9953,741642.0
2022-03-08 15:20:00,48.18,48.19,47.9,47.93,689387.0,45.0047,45.014,44.7431,44.7711,689387.0
2022-03-08 15:30:00,47.93,47.95,47.72,47.9,906203.0,44.7711,44.7898,44.575,44.7431,906203.0
2022-03-08 15:40:00,47.9,47.94,47.63,47.63,1170288.0,44.7431,44.7805,44.4909,44.4909,1170288.0
2022-03-08 15:50:00,47.63,47.83,47.49,47.49,2847897.0,44.4909,44.6777,44.3601,44.3601,2847897.0
2022-03-09 09:30:00,48.41,48.46,47.6,47.62,1888434.0,45.2195,45.2662,44.4629,44.4816,1888434.0
2022-03-09 09:40:00,47.62,47.79,47.38,47.4,1140453.0,44.4816,44.6404,44.2574,44.2761,1140453.0
2022-03-09 09:50:00,47.4,47.5,46.88,47.3,1566067.0,44.2761,44.3695,43.7903,44.1827,1566067.0
2022-03-09 10:00:00,47.3,47.54,47.21,47.47,738077.0,44.1827,44.4068,44.0986,44.3414,738077.0
2022-03-09 10:10:00,47.47,47.59,47.32,47.38,800871.0,44.3414,44.4535,44.2013,44.2574,800871.0
2022-03-09 10:20:00,47.37,47.48,47.22,47.37,653650.0,44.248,44.3508,44.1079,44.248,653650.0
2022-03-09 10:30:00,47.37,47.42,47.27,47.35,509149.0,44.248,44.2947,44.1546,44.2294,509149.0
2022-03-09 10:40:00,47.34,47.51,47.32,47.51,666943.0,44.22,44.3788,44.2013,44.3788,666943.0
2022-03-09 10:50:00,47.5,47.6,47.43,47.59,883922.0,44.3695,44.4629,44.3041,44.4535,883922.0
2022-03-09 11:00:00,47.59,47.63,47.42,47.43,497658.0,44.4535,44.4909,44.2947,44.3041,497658.0
2022-03-09 11:10:00,47.42,47.44,47.17,47.25,760299.0,44.2947,44.3134,44.0612,44.1359,760299.0
2022-03-09 11:20:00,47.25,47.32,47.17,47.19,585559.0,44.1359,44.2013,44.0612,44.0799,585559.0
2022-03-09 11:30:00,47.19,47.52,47.18,47.5,486807.0,44.0799,44.3882,44.0706,44.3695,486807.0
2022-03-09 11:40:00,47.5,47.63,47.48,47.63,618322.0,44.3695,44.4909,44.3508,44.4909,618322.0
2022-03-09 11:50:00,47.63,47.63,47.54,47.6,346529.0,44.4909,44.4909,44.4068,44.4629,346529.0
2022-03-09 12:00:00,47.61,47.62,47.47,47.52,424045.0,44.4722,44.4816,44.3414,44.3882,424045.0
2022-03-09 12:10:00,47.52,47.54,47.42,47.43,422964.0,44.3882,44.4068,44.2947,44.3041,422964.0
2022-03-09 12:20:00,47.43,47.57,47.37,47.56,552864.0,44.3041,44.4349,44.248,44.4255,552864.0
2022-03-09 12:30:00,47.55,47.89,47.55,47.83,462488.0,44.4162,44.7338,44.4162,44.6777,462488.0
2022-03-09 12:40:00,47.82,47.84,47.68,47.79,297676.0,44.6684,44.6871,44.5376,44.6404,297676.0
2022-03-09 12:50:00,47.79,47.8,47.57,47.6,418430.0,44.6404,44.6497,44.4349,44.4629,418430.0
2022-03-09 13:00:00,47.61,47.64,47.51,47.52,559038.0,44.4722,44.5002,44.3788,44.3882,559038.0
2022-03-09 13:10:00,47.52,47.62,47.51,47.55,447387.0,44.3882,44.4816,44.3788,44.4162,447387.0
2022-03-09 13:20:00,47.55,47.66,47.54,47.64,275834.0,44.4162,44.5189,44.4068,44.5002,275834.0
2022-03-09 13:30:00,47.64,47.65,47.5,47.54,356911.0,44.5002,44.5096,44.3695,44.4068,356911.0
2022-03-09 13:40:00,47.54,47.62,47.4,47.44,440915.0,44.4068,44.4816,44.2761,44.3134,440915.0
2022-03-09 13:50:00,47.43,47.62,47.42,47.54,425136.0,44.3041,44.4816,44.2947,44.4068,425136.0
2022-03-09 14:00:00,47.54,47.6,47.52,47.55,369527.0,44.4068,44.4629,44.3882,44.4162,369527.0
2022-03-09 14:10:00,47.54,47.6,47.49,47.57,466966.0,44.4068,44.4629,44.3601,44.4349,466966.0
2022-03-09 14:20:00,47.56,47.68,47.56,47.66,483694.0,44.4255,44.5376,44.4255,44.5189,483694.0
2022-03-09 14:30:00,47.67,47.79,47.64,47.74,513211.0,44.5283,44.6404,44.5002,44.5937,513211.0
2022-03-09 14:40:00,47.73,47.8,47.68,47.72,509258.0,44.5843,44.6497,44.5376,44.575,509258.0
2022-03-09 14:50:00,47.72,47.75,47.64,47.66,445676.0,44.575,44.603,44.5002,44.5189,445676.0
2022-03-09 15:00:00,47.67,47.8,47.66,47.8,450968.0,44.5283,44.6497,44.5189,44.6497,450968.0
2022-03-09 15:10:00,47.8,47.84,47.72,47.8,571989.0,44.6497,44.6871,44.575,44.6497,571989.0
2022-03-09 15:20:00,47.8,47.84,47.75,47.83,647643.0,44.6497,44.6871,44.603,44.6777,647643.0
2022-03-09 15:30:00,47.84,47.86,47.65,47.66,826078.0,44.6871,44.7057,44.5096,44.5189,826078.0
2022-03-09 15:40:00,47.65,47.75,47.57,47.61,1199502.0,44.5096,44.603,44.4349,44.4722,1199502.0
2022-03-09 15:50:00,47.61,47.71,47.55,47.64,3157447.0,44.4722,44.5656,44.4162,44.5002,3157447.0
2022-03-10 09:30:00,47.24,47.33,46.58,46.63,2067372.0,44.1266,44.2107,43.5101,43.5568,2067372.0
2022-03-10 09:40:00,46.64,46.77,46.43,46.46,1040907.0,43.5661,43.6876,43.37,43.398,1040907.0
2022-03-10 09:50:00,46.46,46.86,46.42,46.74,667719.0,43.398,43.7716,43.3606,43.6596,667719.0
2022-03-10 10:00:00,46.73,46.74,46.52,46.57,628629.0,43.6502,43.6596,43.4541,43.5008,628629.0
2022-03-10 10:10:00,46.57,46.63,46.46,46.59,594804.0,43.5008,43.5568,43.398,43.5194,594804.0
2022-03-10 10:20:00,46.59,46.59,46.35,46.37,825292.0,43.5194,43.5194,43.2953,43.3139,825292.0
2022-03-10 10:30:00,46.36,46.49,46.3,46.38,751339.0,43.3046,43.426,43.2486,43.3233,751339.0
2022-03-10 10:40:00,46.38,46.48,46.35,46.4,408813.0,43.3233,43.4167,43.2953,43.342,408813.0
2022-03-10 10:50:00,46.39,46.39,46.24,46.27,499647.0,43.3326,43.3326,43.1925,43.2205,499647.0
2022-03-10 11:00:00,46.26,46.3,46.18,46.23,507667.0,43.2112,43.2486,43.1365,43.1832,507667.0
2022-03-10 11:10:00,46.21,46.29,46.16,46.17,378743.0,43.1645,43.2392,43.1178,43.1271,378743.0
2022-03-10 11:20:00,46.17,46.3,46.15,46.25,571066.0,43.1271,43.2486,43.1084,43.2019,571066.0
2022-03-10 11:30:00,46.26,46.39,46.2,46.36,623340.0,43.2112,43.3326,43.1551,43.3046,623340.0
2022-03-10 11:40:00,46.36,46.46,46.34,46.38,400962.0,43.3046,43.398,43.2859,43.3233,400962.0
2022-03-10 11:50:00,46.38,46.44,46.35,46.43,187156.0,43.3233,43.3793,43.2953,43.37,187156.0
2022-03-10 12:00:00,46.43,46.49,46.33,46.42,324378.0,43.37,43.426,43.2766,43.3606,324378.0
2022-03-10 12:10:00,46.43,46.5,46.4,46.43,237541.0,43.37,43.4354,43.342,43.37,237541.0
2022-03-10 12:20:00,46.43,46.53,46.41,46.46,272702.0,43.37,43.4634,43.3513,43.398,272702.0
2022-03-10 12:30:00,46.46,46.48,46.31,46.31,390198.0,43.398,43.4167,43.2579,43.2579,390198.0
2022-03-10 12:40:00,46.32,46.37,46.26,46.35,316206.0,43.2672,43.3139,43.2112,43.2953,316206.0
2022-03-10 12:50:00,46.34,46.36,46.22,46.24,291780.0,43.2859,43.3046,43.1738,43.1925,291780.0
2022-03-10 13:00:00,46.24,46.34,46.23,46.25,348511.0,43.1925,43.2859,43.1832,43.2019,348511.0
2022-03-10 13:10:00,46.25,46.36,46.23,46.34,345228.0,43.2019,43.3046,43.1832,43.2859,345228.0
2022-03-10 13:20:00,46.33,46.4,46.27,46.38,323019.0,43.2766,43.342,43.2205,43.3233,323019.0
2022-03-10 13:30:00,46.38,46.46,46.34,46.34,378624.0,43.3233,43.398,43.2859,43.2859,378624.0
2022-03-10 13:40:00,46.35,46.43,46.29,46.4,477328.0,43.2953,43.37,43.2392,43.342,477328.0
2022-03-10 13:50:00,46.41,46.45,46.33,46.41,215227.0,43.3513,43.3887,43.2766,43.3513,215227.0
2022-03-10 14:00:00,46.41,46.63,46.37,46.59,668768.0,43.3513,43.5568,43.3139,43.5194,668768.0
2022-03-10 14:10:00,46.59,46.61,46.42,46.56,469159.0,43.5194,43.5381,43.3606,43.4914,469159.0
2022-03-10 14:20:00,46.55,46.64,46.48,46.63,288613.0,43.4821,43.5661,43.4167,43.5568,288613.0
2022-03-10 14:30:00,46.63,46.72,46.56,46.64,432593.0,43.5568,43.6409,43.4914,43.5661,432593.0
2022-03-10 14:40:00,46.64,46.77,46.61,46.74,333957.0,43.5661,43.6876,43.5381,43.6596,333957.0
2022-03-10 14:50:00,46.74,46.78,46.67,46.71,352589.0,43.6596,43.6969,43.5942,43.6315,352589.0
2022-03-10 15:00:00,46.72,46.73,46.55,46.6,426275.0,43.6409,43.6502,43.4821,43.5288,426275.0
2022-03-10 15:10:00,46.61,46.67,46.55,46.58,498815.0,43.5381,43.5942,43.4821,43.5101,498815.0
2022-03-10 15:20:00,46.59,46.64,46.43,46.58,763464.0,43.5194,43.5661,43.37,43.5101,763464.0
2022-03-10 15:30:00,46.58,46.65,46.52,46.6,551241.0,43.5101,43.5755,43.4541,43.5288,551241.0
2022-03-10 15:40:00,46.61,46.7,46.53,46.61,863236.0,43.5381,43.6222,43.4634,43.5381,863236.0
2022-03-10 15:50:00,46.61,46.82,46.56,46.65,3024293.0,43.5381,43.7343,43.4914,43.5755,3024293.0
2022-03-11 09:30:00,47.14,47.28,46.82,46.82,1411404.0,44.0332,44.164,43.7343,43.7343,1411404.0
2022-03-11 09:40:00,46.82,46.93,46.73,46.76,769225.0,43.7343,43.837,43.6502,43.6782,769225.0
2022-03-11 09:50:00,46.75,47.01,46.72,46.78,604669.0,43.6689,43.9118,43.6409,43.6969,604669.0
2022-03-11 10:00:00,46.79,46.8,46.49,46.55,566320.0,43.7063,43.7156,43.426,43.4821,566320.0
2022-03-11 10:10:00,46.55,46.67,46.51,46.52,413160.0,43.4821,43.5942,43.4447,43.4541,413160.0
2022-03-11 10:20:00,46.53,46.64,46.49,46.55,427895.0,43.4634,43.5661,43.426,43.4821,427895.0
2022-03-11 10:30:00,46.54,46.59,46.46,46.58,482964.0,43.4727,43.5194,43.398,43.5101,482964.0
2022-03-11 10:40:00,46.58,46.66,46.51,46.57,423752.0,43.5101,43.5848,43.4447,43.5008,423752.0
2022-03-11 10:50:00,46.56,46.64,46.52,46.62,397989.0,43.4914,43.5661,43.4541,43.5475,397989.0
2022-03-11 11:00:00,46.62,46.62,46.41,46.43,496180.0,43.5475,43.5475,43.3513,43.37,496180.0
2022-03-11 11:10:00,46.43,46.45,46.35,46.42,473426.0,43.37,43.3887,43.2953,43.3606,473426.0
2022-03-11 11:20:00,46.43,46.46,46.35,46.37,403789.0,43.37,43.398,43.2953,43.3139,403789.0
2022-03-11 11:30:00,46.37,46.38,46.23,46.26,466073.0,43.3139,43.3233,43.1832,43.2112,466073.0
2022-03-11 11:40:00,46.26,46.41,46.15,46.37,565280.0,43.2112,43.3513,43.1084,43.3139,565280.0
2022-03-11 11:50:00,46.36,46.43,46.3,46.41,261495.0,43.3046,43.37,43.2486,43.3513,261495.0
2022-03-11 12:00:00,46.41,46.49,46.34,46.36,342798.0,43.3513,43.426,43.2859,43.3046,342798.0
2022-03-11 12:10:00,46.35,46.61,46.34,46.59,424479.0,43.2953,43.5381,43.2859,43.5194,424479.0
2022-03-11 12:20:00,46.59,46.6,46.41,46.42,408604.0,43.5194,43.5288,43.3513,43.3606,408604.0
2022-03-11 12:30:00,46.42,46.49,46.36,46.39,381564.0,43.3606,43.426,43.3046,43.3326,381564.0
2022-03-11 12:40:00,46.39,46.48,46.37,46.44,204900.0,43.3326,43.4167,43.3139,43.3793,204900.0
2022-03-11 12:50:00,46.44,46.52,46.43,46.48,229300.0,43.3793,43.4541,43.37,43.4167,229300.0
2022-03-11 13:00:00,46.47,46.57,46.44,46.48,387818.0,43.4074,43.5008,43.3793,43.4167,387818.0
2022-03-11 13:10:00,46.48,46.52,46.43,46.48,295527.0,43.4167,43.4541,43.37,43.4167,295527.0
2022-03-11 13:20:00,46.47,46.57,46.46,46.51,308605.0,43.4074,43.5008,43.398,43.4447,308605.0
2022-03-11 13:30:00,46.51,46.51,46.41,46.42,221508.0,43.4447,43.4447,43.3513,43.3606,221508.0
2022-03-11 13:40:00,46.42,46.53,46.4,46.53,196604.0,43.3606,43.4634,43.342,43.4634,196604.0
2022-03-11 13:50:00,46.52,46.53,46.31,46.31,362523.0,43.4541,43.4634,43.2579,43.2579,362523.0
2022-03-11 14:00:00,46.32,46.39,46.28,46.37,304993.0,43.2672,43.3326,43.2299,43.3139,304993.0
2022-03-11 14:10:00,46.37,46.42,46.3,46.3,207834.0,43.3139,43.3606,43.2486,43.2486,207834.0
2022-03-11 14:20:00,46.3,46.46,46.28,46.45,278254.0,43.2486,43.398,43.2299,43.3887,278254.0
2022-03-11 14:30:00,46.45,46.46,46.34,46.37,206689.0,43.3887,43.398,43.2859,43.3139,206689.0
2022-03-11 14:40:00,46.37,46.37,46.21,46.29,227756.0,43.3139,43.3139,43.1645,43.2392,227756.0
2022-03-11 14:50:00,46.3,46.3,46.19,46.28,285146.0,43.2486,43.2486,43.1458,43.2299,285146.0
2022-03-11 15:00:00,46.28,46.34,46.22,46.27,276221.0,43.2299,43.2859,43.1738,43.2205,276221.0
2022-03-11 15:10:00,46.27,46.29,46.2,46.23,306471.0,43.2205,43.2392,43.1551,43.1832,306471.0
2022-03-11 15:20:00,46.23,46.25,46.15,46.15,346551.0,43.1832,43.2019,43.1084,43.1084,346551.0
2022-03-11 15:30:00,46.14,46.14,46.06,46.09,560894.0,43.0991,43.0991,43.0244,43.0524,560894.0
2022-03-11 15:40:00,46.09,46.13,46.01,46.05,690098.0,43.0524,43.0898,42.9777,43.015,690098.0
2022-03-11 15:50:00,46.05,46.09,45.76,45.83,3296429.0,43.015,43.0524,42.7441,42.8095,3296429.0
2022-03-14 09:30:00,45.9,45.98,45.26,45.35,1424414.0,42.8749,42.9496,42.2771,42.3612,1424414.0
2022-03-14 09:40:00,45.35,45.6,45.21,45.34,790782.0,42.3612,42.5947,42.2304,42.3518,790782.0
2022-03-14 09:50:00,45.36,45.4,45.17,45.29,509583.0,42.3705,42.4079,42.193,42.3051,509583.0
2022-03-14 10:00:00,45.28,45.45,45.2,45.39,600568.0,42.2958,42.4546,42.2211,42.3985,600568.0
2022-03-14 10:10:00,45.39,45.5,45.36,45.4,432006.0,42.3985,42.5013,42.3705,42.4079,432006.0
2022-03-14 10:20:00,45.4,45.55,45.33,45.35,436991.0,42.4079,42.548,42.3425,42.3612,436991.0
2022-03-14 10:30:00,45.34,45.35,45.17,45.2,658914.0,42.3518,42.3612,42.193,42.2211,658914.0
2022-03-14 10:40:00,45.21,45.28,45.13,45.21,569651.0,42.2304,42.2958,42.1557,42.2304,569651.0
2022-03-14 10:50:00,45.22,45.51,45.19,45.47,450541.0,42.2397,42.5106,42.2117,42.4733,450541.0
2022-03-14 11:00:00,45.47,45.49,45.31,45.32,450007.0,42.4733,42.4919,42.3238,42.3331,450007.0
2022-03-14 11:10:00,45.33,45.37,45.2,45.24,414447.0,42.3425,42.3798,42.2211,42.2584,414447.0
2022-03-14 11:20:00,45.24,45.24,45.06,45.07,536788.0,42.2584,42.2584,42.0903,42.0996,536788.0
2022-03-14 11:30:00,45.08,45.11,45.01,45.03,521935.0,42.109,42.137,42.0436,42.0623,521935.0
2022-03-14 11:40:00,45.03,45.05,44.75,44.77,790218.0,42.0623,42.0809,41.8007,41.8194,790218.0
2022-03-14 11:50:00,44.76,44.86,44.74,44.83,380407.0,41.8101,41.9035,41.7914,41.8754,380407.0
2022-03-14 12:00:00,44.82,44.82,44.7,44.71,455178.0,41.8661,41.8661,41.754,41.7633,455178.0
2022-03-14 12:10:00,44.71,44.82,44.66,44.79,549346.0,41.7633,41.8661,41.7166,41.8381,549346.0
2022-03-14 12:20:00,44.79,44.84,44.73,44.81,411615.0,41.8381,41.8848,41.782,41.8568,411615.0
2022-03-14 12:30:00,44.8,44.84,44.71,44.79,414203.0,41.8474,41.8848,41.7633,41.8381,414203.0
2022-03-14 12:40:00,44.79,44.88,44.71,44.75,368337.0,41.8381,41.9221,41.7633,41.8007,368337.0
2022-03-14 12:50:00,44.76,44.76,44.62,44.66,468214.0,41.8101,41.8101,41.6793,41.7166,468214.0
2022-03-14 13:00:00,44.66,44.68,44.55,44.58,464906.0,41.7166,41.7353,41.6139,41.6419,464906.0
2022-03-14 13:10:00,44.58,44.59,44.47,44.5,573713.0,41.6419,41.6513,41.5392,41.5672,573713.0
2022-03-14 13:20:00,44.5,44.52,44.43,44.46,421835.0,41.5672,41.5859,41.5018,41.5298,421835.0
2022-03-14 13:30:00,44.46,44.5,44.36,44.46,738935.0,41.5298,41.5672,41.4364,41.5298,738935.0
2022-03-14 13:40:00,44.46,44.52,44.42,44.48,548231.0,41.5298,41.5859,41.4925,41.5485,548231.0
2022-03-14 13:50:00,44.48,44.72,44.48,44.59,635871.0,41.5485,41.7727,41.5485,41.6513,635871.0
2022-03-14 14:00:00,44.59,44.61,44.53,44.55,378378.0,41.6513,41.6699,41.5952,41.6139,378378.0
2022-03-14 14:10:00,44.55,44.58,44.41,44.41,414731.0,41.6139,41.6419,41.4831,41.4831,414731.0
2022-03-14 14:20:00,44.41,44.43,44.31,44.34,414570.0,41.4831,41.5018,41.3897,41.4177,414570.0
2022-03-14 14:30:00,44.34,44.5,44.33,44.44,409064.0,41.4177,41.5672,41.4084,41.5111,409064.0
2022-03-14 14:40:00,44.44,44.47,44.35,44.4,397630.0,41.5111,41.5392,41.4271,41.4738,397630.0
2022-03-14 14:50:00,44.4,44.52,44.39,44.47,442951.0,41.4738,41.5859,41.4644,41.5392,442951.0
2022-03-14 15:00:00,44.47,44.6,44.42,44.44,594047.0,41.5392,41.6606,41.4925,41.5111,594047.0
2022-03-14 15:10:00,44.44,44.59,44.42,44.52,769710.0,41.5111,41.6513,41.4925,41.5859,769710.0
2022-03-14 15:20:00,44.52,44.54,44.4,44.41,558886.0,41.5859,41.6046,41.4738,41.4831,558886.0
2022-03-14 15:30:00,44.41,44.43,44.34,44.41,698363.0,41.4831,41.5018,41.4177,41.4831,698363.0
2022-03-14 15:40:00,44.41,44.61,44.38,44.55,1153472.0,41.4831,41.6699,41.4551,41.6139,1153472.0
2022-03-14 15:50:00,44.55,44.56,44.3,44.4,2614011.0,41.6139,41.6232,41.3804,41.4738,2614011.0
2022-03-15 09:30:00,44.5,44.63,44.32,44.45,1680310.0,41.5672,41.6886,41.3991,41.5205,1680310.0
2022-03-15 09:40:00,44.46,44.52,44.25,44.34,837081.0,41.5298,41.5859,41.3337,41.4177,837081.0
2022-03-15 09:50:00,44.34,44.55,44.24,44.52,604804.0,41.4177,41.6139,41.3243,41.5859,604804.0
2022-03-15 10:00:00,44.52,44.61,44.31,44.38,568363.0,41.5859,41.6699,41.3897,41.4551,568363.0
2022-03-15 10:10:00,44.38,44.46,44.31,44.4,558127.0,41.4551,41.5298,41.3897,41.4738,558127.0
2022-03-15 10:20:00,44.41,44.61,44.39,44.6,684377.0,41.4831,41.6699,41.4644,41.6606,684377.0
2022-03-15 10:30:00,44.59,44.73,44.56,44.63,580056.0,41.6513,41.782,41.6232,41.6886,580056.0
2022-03-15 10:40:00,44.63,44.73,44.57,44.71,480099.0,41.6886,41.782,41.6326,41.7633,480099.0
2022-03-15 10:50:00,44.71,44.71,44.47,44.5,466146.0,41.7633,41.7633,41.5392,41.5672,466146.0
2022-03-15 11:00:00,44.51,44.62,44.51,44.58,415286.0,41.5765,41.6793,41.5765,41.6419,415286.0
2022-03-15 11:10:00,44.58,44.61,44.4,44.47,592217.0,41.6419,41.6699,41.4738,41.5392,592217.0
2022-03-15 11:20:00,44.47,44.57,44.29,44.55,744217.0,41.5392,41.6326,41.371,41.6139,744217.0
2022-03-15 11:30:00,44.55,44.78,44.52,44.73,608993.0,41.6139,41.8287,41.5859,41.782,608993.0
2022-03-15 11:40:00,44.74,44.75,44.64,44.74,507998.0,41.7914,41.8007,41.698,41.7914,507998.0
2022-03-15 11:50:00,44.74,44.75,44.49,44.56,515769.0,41.7914,41.8007,41.5578,41.6232,515769.0
2022-03-15 12:00:00,44.55,44.64,44.51,44.61,529621.0,41.6139,41.698,41.5765,41.6699,529621.0
2022-03-15 12:10:00,44.6,44.72,44.56,44.7,461062.0,41.6606,41.7727,41.6232,41.754,461062.0
2022-03-15 12:20:00,44.69,44.76,44.62,44.72,404150.0,41.7447,41.8101,41.6793,41.7727,404150.0
2022-03-15 12:30:00,44.72,44.76,44.65,44.69,383685.0,41.7727,41.8101,41.7073,41.7447,383685.0
2022-03-15 12:40:00,44.69,44.7,44.53,44.55,375741.0,41.7447,41.754,41.5952,41.6139,375741.0
2022-03-15 12:50:00,44.55,44.57,44.45,44.56,406013.0,41.6139,41.6326,41.5205,41.6232,406013.0
2022-03-15 13:00:00,44.57,44.58,44.43,44.46,475441.0,41.6326,41.6419,41.5018,41.5298,475441.0
2022-03-15 13:10:00,44.45,44.48,44.35,44.37,436355.0,41.5205,41.5485,41.4271,41.4458,436355.0
2022-03-15 13:20:00,44.37,44.41,44.29,44.3,435872.0,41.4458,41.4831,41.371,41.3804,435872.0
2022-03-15 13:30:00,44.31,44.34,44.27,44.3,427158.0,41.3897,41.4177,41.3523,41.3804,427158.0
2022-03-15 13:40:00,44.29,44.35,44.23,44.29,473374.0,41.371,41.4271,41.315,41.371,473374.0
2022-03-15 13:50:00,44.28,44.36,44.28,44.3,357201.0,41.3617,41.4364,41.3617,41.3804,357201.0
2022-03-15 14:00:00,44.3,44.32,44.19,44.25,541529.0,41.3804,41.3991,41.2776,41.3337,541529.0
2022-03-15 14:10:00,44.25,44.26,44.07,44.12,739233.0,41.3337,41.343,41.1655,41.2122,739233.0
2022-03-15 14:20:00,44.12,44.24,44.1,44.23,464034.0,41.2122,41.3243,41.1935,41.315,464034.0
2022-03-15 14:30:00,44.23,44.35,44.19,44.28,510917.0,41.315,41.4271,41.2776,41.3617,510917.0
2022-03-15 14:40:00,44.29,44.43,44.26,44.42,590554.0,41.371,41.5018,41.343,41.4925,590554.0
2022-03-15 14:50:00,44.43,44.46,44.38,44.44,393206.0,41.5018,41.5298,41.4551,41.5111,393206.0
2022-03-15 15:00:00,44.43,44.59,44.39,44.59,594590.0,41.5018,41.6513,41.4644,41.6513,594590.0
2022-03-15 15:10:00,44.59,44.67,44.55,44.64,642327.0,41.6513,41.726,41.6139,41.698,642327.0
2022-03-15 15:20:00,44.64,44.76,44.62,44.74,638815.0,41.698,41.8101,41.6793,41.7914,638815.0
2022-03-15 15:30:00,44.73,44.85,44.73,44.82,722778.0,41.782,41.8941,41.782,41.8661,722778.0
2022-03-15 15:40:00,44.82,44.84,44.74,44.82,1225864.0,41.8661,41.8848,41.7914,41.8661,1225864.0
2022-03-15 15:50:00,44.81,44.9,44.71,44.8,2979669.0,41.8568,41.9408,41.7633,41.8474,2979669.0
2022-03-16 09:30:00,45.3,45.92,45.27,45.86,1939623.0,42.3145,42.8936,42.2864,42.8376,1939623.0
2022-03-16 09:40:00,45.85,46.1,45.75,45.97,887846.0,42.8282,43.0617,42.7348,42.9403,887846.0
2022-03-16 09:50:00,45.98,46.02,45.8,45.91,659314.0,42.9496,42.987,42.7815,42.8843,659314.0
2022-03-16 10:00:00,45.92,46.01,45.77,45.77,443394.0,42.8936,42.9777,42.7535,42.7535,443394.0
2022-03-16 10:10:00,45.77,45.97,45.74,45.78,765355.0,42.7535,42.9403,42.7255,42.7628,765355.0
2022-03-16 10:20:00,45.77,45.92,45.75,45.88,553229.0,42.7535,42.8936,42.7348,42.8562,553229.0
2022-03-16 10:30:00,45.88,46.0,45.8,45.94,609738.0,42.8562,42.9683,42.7815,42.9123,609738.0
2022-03-16 10:40:00,45.94,45.99,45.79,45.98,728144.0,42.9123,42.959,42.7722,42.9496,728144.0
2022-03-16 10:50:00,45.97,46.08,45.88,46.07,615478.0,42.9403,43.0431,42.8562,43.0337,615478.0
2022-03-16 11:00:00,46.06,46.15,45.97,46.09,790748.0,43.0244,43.1084,42.9403,43.0524,790748.0
2022-03-16 11:10:00,46.09,46.23,46.08,46.22,686959.0,43.0524,43.1832,43.0431,43.1738,686959.0
2022-03-16 11:20:00,46.22,46.3,46.12,46.3,515459.0,43.1738,43.2486,43.0804,43.2486,515459.0
2022-03-16 11:30:00,46.29,46.46,46.21,46.32,896504.0,43.2392,43.398,43.1645,43.2672,896504.0
2022-03-16 11:40:00,46.32,46.33,46.22,46.27,414500.0,43.2672,43.2766,43.1738,43.2205,414500.0
2022-03-16 11:50:00,46.27,46.36,46.21,46.34,516358.0,43.2205,43.3046,43.1645,43.2859,516358.0
2022-03-16 12:00:00,46.35,46.42,46.29,46.3,402064.0,43.2953,43.3606,43.2392,43.2486,402064.0
2022-03-16 12:10:00,46.29,46.36,46.26,46.34,322495.0,43.2392,43.3046,43.2112,43.2859,322495.0
2022-03-16 12:20:00,46.33,46.37,46.27,46.33,333044.0,43.2766,43.3139,43.2205,43.2766,333044.0
2022-03-16 12:30:00,46.33,46.39,46.27,46.28,540960.0,43.2766,43.3326,43.2205,43.2299,540960.0
2022-03-16 12:40:00,46.28,46.34,46.05,46.07,716228.0,43.2299,43.2859,43.015,43.0337,716228.0
2022-03-16 12:50:00,46.08,46.19,46.06,46.1,372124.0,43.0431,43.1458,43.0244,43.0617,372124.0
2022-03-16 13:00:00,46.1,46.18,45.96,45.96,420713.0,43.0617,43.1365,42.931,42.931,420713.0
2022-03-16 13:10:00,45.97,45.97,45.85,45.89,528478.0,42.9403,42.9403,42.8282,42.8656,528478.0
2022-03-16 13:20:00,45.89,45.98,45.86,45.96,381433.0,42.8656,42.9496,42.8376,42.931,381433.0
2022-03-16 13:30:00,45.95,46.07,45.94,46.0,281691.0,42.9216,43.0337,42.9123,42.9683,281691.0
2022-03-16 13:40:00,46.0,46.05,45.96,46.05,268842.0,42.9683,43.015,42.931,43.015,268842.0
2022-03-16 13:50:00,46.05,46.14,46.01,46.11,372660.0,43.015,43.0991,42.9777,43.0711,372660.0
2022-03-16 14:00:00,46.11,46.11,45.66,45.66,798265.0,43.0711,43.0711,42.6507,42.6507,798265.0
2022-03-16 14:10:00,45.66,45.73,45.48,45.71,688113.0,42.6507,42.7161,42.4826,42.6974,688113.0
2022-03-16 14:20:00,45.71,45.75,45.46,45.47,498995.0,42.6974,42.7348,42.4639,42.4733,498995.0
2022-03-16 14:30:00,45.46,45.6,45.28,45.59,782068.0,42.4639,42.5947,42.2958,42.5853,782068.0
2022-03-16 14:40:00,45.59,45.98,45.55,45.87,736316.0,42.5853,42.9496,42.548,42.8469,736316.0
2022-03-16 14:50:00,45.87,46.16,45.77,46.05,913966.0,42.8469,43.1178,42.7535,43.015,913966.0
2022-03-16 15:00:00,46.06,46.23,45.97,46.1,915200.0,43.0244,43.1832,42.9403,43.0617,915200.0
2022-03-16 15:10:00,46.09,46.24,46.07,46.23,789866.0,43.0524,43.1925,43.0337,43.1832,789866.0
2022-03-16 15:20:00,46.23,46.4,46.2,46.35,876334.0,43.1832,43.342,43.1551,43.2953,876334.0
2022-03-16 15:30:00,46.36,46.38,46.19,46.3,682175.0,43.3046,43.3233,43.1458,43.2486,682175.0
2022-03-16 15:40:00,46.3,46.44,46.27,46.43,1192784.0,43.2486,43.3793,43.2205,43.37,1192784.0
2022-03-16 15:50:00,46.44,46.63,46.39,46.62,3142310.0,43.3793,43.5568,43.3326,43.5475,3142310.0
2022-03-17 09:30:00,46.36,46.36,45.73,46.19,1558856.0,43.3046,43.3046,42.7161,43.1458,1558856.0
2022-03-17 09:40:00,46.19,46.36,46.1,46.26,613860.0,43.1458,43.3046,43.0617,43.2112,613860.0
2022-03-17 09:50:00,46.25,46.51,46.15,46.49,718914.0,43.2019,43.4447,43.1084,43.426,718914.0
2022-03-17 10:00:00,46.49,46.66,46.4,46.51,573182.0,43.426,43.5848,43.342,43.4447,573182.0
2022-03-17 10:10:00,46.51,46.57,46.45,46.49,583228.0,43.4447,43.5008,43.3887,43.426,583228.0
2022-03-17 10:20:00,46.49,46.62,46.48,46.57,450950.0,43.426,43.5475,43.4167,43.5008,450950.0
2022-03-17 10:30:00,46.57,46.58,46.35,46.43,409956.0,43.5008,43.5101,43.2953,43.37,409956.0
2022-03-17 10:40:00,46.44,46.49,46.22,46.25,479474.0,43.3793,43.426,43.1738,43.2019,479474.0
2022-03-17 10:50:00,46.25,46.36,46.19,46.33,568231.0,43.2019,43.3046,43.1458,43.2766,568231.0
2022-03-17 11:00:00,46.32,46.38,46.19,46.36,514044.0,43.2672,43.3233,43.1458,43.3046,514044.0
2022-03-17 11:10:00,46.35,46.49,46.35,46.48,333459.0,43.2953,43.426,43.2953,43.4167,333459.0
2022-03-17 11:20:00,46.48,46.56,46.46,46.53,315167.0,43.4167,43.4914,43.398,43.4634,315167.0
2022-03-17 11:30:00,46.53,46.68,46.5,46.67,336538.0,43.4634,43.6035,43.4354,43.5942,336538.0
2022-03-17 11:40:00,46.67,46.73,46.58,46.59,352912.0,43.5942,43.6502,43.5101,43.5194,352912.0
2022-03-17 11:50:00,46.59,46.76,46.57,46.63,377663.0,43.5194,43.6782,43.5008,43.5568,377663.0
2022-03-17 12:00:00,46.64,46.75,46.59,46.75,418570.0,43.5661,43.6689,43.5194,43.6689,418570.0
2022-03-17 12:10:00,46.75,46.83,46.68,46.79,541117.0,43.6689,43.7436,43.6035,43.7063,541117.0
2022-03-17 12:20:00,46.79,46.88,46.78,46.8,380511.0,43.7063,43.7903,43.6969,43.7156,380511.0
2022-03-17 12:30:00,46.8,46.89,46.79,46.89,339304.0,43.7156,43.7997,43.7063,43.7997,339304.0
2022-03-17 12:40:00,46.89,46.92,46.84,46.88,296538.0,43.7997,43.8277,43.753,43.7903,296538.0
2022-03-17 12:50:00,46.88,46.93,46.87,46.9,196501.0,43.7903,43.837,43.781,43.809,196501.0
2022-03-17 13:00:00,46.89,46.92,46.81,46.84,282894.0,43.7997,43.8277,43.7249,43.753,282894.0
2022-03-17 13:10:00,46.84,46.89,46.81,46.86,316387.0,43.753,43.7997,43.7249,43.7716,316387.0
2022-03-17 13:20:00,46.87,47.03,46.85,47.02,461562.0,43.781,43.9304,43.7623,43.9211,461562.0
2022-03-17 13:30:00,47.02,47.07,47.0,47.07,273472.0,43.9211,43.9678,43.9024,43.9678,273472.0
2022-03-17 13:40:00,47.07,47.22,47.06,47.22,412448.0,43.9678,44.1079,43.9585,44.1079,412448.0
2022-03-17 13:50:00,47.22,47.29,47.1,47.11,534520.0,44.1079,44.1733,43.9958,44.0052,534520.0
2022-03-17 14:00:00,47.1,47.2,47.09,47.12,393940.0,43.9958,44.0892,43.9865,44.0145,393940.0
2022-03-17 14:10:00,47.13,47.13,47.03,47.07,298019.0,44.0239,44.0239,43.9304,43.9678,298019.0
2022-03-17 14:20:00,47.08,47.09,46.91,46.93,458199.0,43.9771,43.9865,43.8184,43.837,458199.0
2022-03-17 14:30:00,46.93,47.06,46.92,46.98,255386.0,43.837,43.9585,43.8277,43.8837,255386.0
2022-03-17 14:40:00,46.98,47.1,46.94,47.06,332986.0,43.8837,43.9958,43.8464,43.9585,332986.0
2022-03-17 14:50:00,47.06,47.08,47.0,47.05,257279.0,43.9585,43.9771,43.9024,43.9491,257279.0
2022-03-17 15:00:00,47.05,47.08,46.96,46.96,315944.0,43.9491,43.9771,43.8651,43.8651,315944.0
2022-03-17 15:10:00,46.97,47.01,46.85,47.01,443544.0,43.8744,43.9118,43.7623,43.9118,443544.0
2022-03-17 15:20:00,47.01,47.02,46.91,46.96,415331.0,43.9118,43.9211,43.8184,43.8651,415331.0
2022-03-17 15:30:00,46.97,46.99,46.89,46.93,529359.0,43.8744,43.8931,43.7997,43.837,529359.0
2022-03-17 15:40:00,46.94,47.05,46.93,46.96,1039892.0,43.8464,43.9491,43.837,43.8651,1039892.0
2022-03-17 15:50:00,46.96,47.14,46.89,47.13,2717722.0,43.8651,44.0332,43.7997,44.0239,2717722.0
2022-03-18 09:30:00,46.82,46.93,46.4,46.41,5339370.0,43.7343,43.837,43.342,43.3513,5339370.0
2022-03-18 09:40:00,46.4,46.81,46.35,46.68,1000373.0,43.342,43.7249,43.2953,43.6035,1000373.0
2022-03-18 09:50:00,46.69,47.06,46.65,47.03,506390.0,43.6129,43.9585,43.5755,43.9304,506390.0
2022-03-18 10:00:00,47.04,47.11,46.9,47.1,444650.0,43.9398,44.0052,43.809,43.9958,444650.0
2022-03-18 10:10:00,47.1,47.17,47.02,47.08,455879.0,43.9958,44.0612,43.9211,43.9771,455879.0
2022-03-18 10:20:00,47.08,47.16,47.03,47.13,360273.0,43.9771,44.0519,43.9304,44.0239,360273.0
2022-03-18 10:30:00,47.12,47.13,46.89,46.94,426430.0,44.0145,44.0239,43.7997,43.8464,426430.0
2022-03-18 10:40:00,46.94,47.05,46.88,46.98,448308.0,43.8464,43.9491,43.7903,43.8837,448308.0
2022-03-18 10:50:00,46.97,47.06,46.91,47.05,313918.0,43.8744,43.9585,43.8184,43.9491,313918.0
2022-03-18 11:00:00,47.05,47.17,47.02,47.14,498814.0,43.9491,44.0612,43.9211,44.0332,498814.0
2022-03-18 11:10:00,47.14,47.25,47.12,47.21,336064.0,44.0332,44.1359,44.0145,44.0986,336064.0
2022-03-18 11:20:00,47.21,47.21,47.07,47.12,320062.0,44.0986,44.0986,43.9678,44.0145,320062.0
2022-03-18 11:30:00,47.12,47.2,47.09,47.13,462293.0,44.0145,44.0892,43.9865,44.0239,462293.0
2022-03-18 11:40:00,47.14,47.22,47.1,47.16,347508.0,44.0332,44.1079,43.9958,44.0519,347508.0
2022-03-18 11:50:00,47.16,47.24,47.11,47.2,366154.0,44.0519,44.1266,44.0052,44.0892,366154.0
2022-03-18 12:00:00,47.21,47.3,47.17,47.25,355910.0,44.0986,44.1827,44.0612,44.1359,355910.0
2022-03-18 12:10:00,47.25,47.28,47.19,47.21,393413.0,44.1359,44.164,44.0799,44.0986,393413.0
2022-03-18 12:20:00,47.2,47.27,47.17,47.27,242721.0,44.0892,44.1546,44.0612,44.1546,242721.0
2022-03-18 12:30:00,47.27,47.39,47.23,47.38,353056.0,44.1546,44.2667,44.1173,44.2574,353056.0
2022-03-18 12:40:00,47.38,47.4,47.33,47.34,373171.0,44.2574,44.2761,44.2107,44.22,373171.0
2022-03-18 12:50:00,47.35,47.44,47.34,47.4,270329.0,44.2294,44.3134,44.22,44.2761,270329.0
2022-03-18 13:00:00,47.4,47.5,47.38,47.47,395330.0,44.2761,44.3695,44.2574,44.3414,395330.0
2022-03-18 13:10:00,47.47,47.49,47.34,47.36,353522.0,44.3414,44.3601,44.22,44.2387,353522.0
2022-03-18 13:20:00,47.36,47.53,47.34,47.49,394283.0,44.2387,44.3975,44.22,44.3601,394283.0
2022-03-18 13:30:00,47.49,47.55,47.42,47.53,471277.0,44.3601,44.4162,44.2947,44.3975,471277.0
2022-03-18 13:40:00,47.52,47.55,47.45,47.53,354162.0,44.3882,44.4162,44.3228,44.3975,354162.0
2022-03-18 13:50:00,47.53,47.6,47.47,47.5,411015.0,44.3975,44.4629,44.3414,44.3695,411015.0
2022-03-18 14:00:00,47.5,47.53,47.43,47.45,348862.0,44.3695,44.3975,44.3041,44.3228,348862.0
2022-03-18 14:10:00,47.45,47.5,47.42,47.47,267487.0,44.3228,44.3695,44.2947,44.3414,267487.0
2022-03-18 14:20:00,47.47,47.49,47.43,47.46,240081.0,44.3414,44.3601,44.3041,44.3321,240081.0
2022-03-18 14:30:00,47.46,47.5,47.4,47.47,344776.0,44.3321,44.3695,44.2761,44.3414,344776.0
2022-03-18 14:40:00,47.47,47.49,47.37,47.39,333536.0,44.3414,44.3601,44.248,44.2667,333536.0
2022-03-18 14:50:00,47.4,47.44,47.37,47.41,207618.0,44.2761,44.3134,44.248,44.2854,207618.0
2022-03-18 15:00:00,47.4,47.47,47.38,47.46,329637.0,44.2761,44.3414,44.2574,44.3321,329637.0
2022-03-18 15:10:00,47.46,47.5,47.45,47.48,330644.0,44.3321,44.3695,44.3228,44.3508,330644.0
2022-03-18 15:20:00,47.48,47.57,47.44,47.51,543670.0,44.3508,44.4349,44.3134,44.3788,543670.0
2022-03-18 15:30:00,47.51,47.59,47.39,47.4,712569.0,44.3788,44.4535,44.2667,44.2761,712569.0
2022-03-18 15:40:00,47.41,47.52,47.39,47.43,802812.0,44.2854,44.3882,44.2667,44.3041,802812.0
2022-03-18 15:50:00,47.42,47.52,47.37,47.45,3434563.0,44.2947,44.3882,44.248,44.3228,3434563.0
2022-03-21 09:30:00,47.47,47.72,47.37,47.56,1149362.0,44.3414,44.575,44.248,44.4255,1149362.0
2022-03-21 09:40:00,47.56,47.76,47.4,47.43,464014.0,44.4255,44.6123,44.2761,44.3041,464014.0
2022-03-21 09:50:00,47.44,47.52,47.32,47.33,437770.0,44.3134,44.3882,44.2013,44.2107,437770.0
2022-03-21 10:00:00,47.33,47.41,47.21,47.28,496638.0,44.2107,44.2854,44.0986,44.164,496638.0
2022-03-21 10:10:00,47.28,47.3,47.13,47.25,496603.0,44.164,44.1827,44.0239,44.1359,496603.0
2022-03-21 10:20:00,47.25,47.29,47.16,47.21,419652.0,44.1359,44.1733,44.0519,44.0986,419652.0
2022-03-21 10:30:00,47.21,47.31,47.16,47.27,516847.0,44.0986,44.192,44.0519,44.1546,516847.0
2022-03-21 10:40:00,47.27,47.33,47.2,47.27,361847.0,44.1546,44.2107,44.0892,44.1546,361847.0
2022-03-21 10:50:00,47.26,47.5,47.25,47.45,394446.0,44.1453,44.3695,44.1359,44.3228,394446.0
2022-03-21 11:00:00,47.45,47.5,47.37,47.43,344059.0,44.3228,44.3695,44.248,44.3041,344059.0
2022-03-21 11:10:00,47.43,47.65,47.42,47.64,407879.0,44.3041,44.5096,44.2947,44.5002,407879.0
2022-03-21 11:20:00,47.64,47.86,47.6,47.81,472197.0,44.5002,44.7057,44.4629,44.659,472197.0
2022-03-21 11:30:00,47.8,47.83,47.66,47.79,413641.0,44.6497,44.6777,44.5189,44.6404,413641.0
2022-03-21 11:40:00,47.79,47.83,47.7,47.74,342172.0,44.6404,44.6777,44.5563,44.5937,342172.0
2022-03-21 11:50:00,47.74,47.86,47.67,47.83,435618.0,44.5937,44.7057,44.5283,44.6777,435618.0
2022-03-21 12:00:00,47.83,47.87,47.7,47.83,306885.0,44.6777,44.7151,44.5563,44.6777,306885.0
2022-03-21 12:10:00,47.83,47.89,47.74,47.84,406395.0,44.6777,44.7338,44.5937,44.6871,406395.0
2022-03-21 12:20:00,47.84,47.87,47.76,47.8,421464.0,44.6871,44.7151,44.6123,44.6497,421464.0
2022-03-21 12:30:00,47.8,47.81,47.46,47.58,543422.0,44.6497,44.659,44.3321,44.4442,543422.0
2022-03-21 12:40:00,47.58,47.63,47.55,47.56,344081.0,44.4442,44.4909,44.4162,44.4255,344081.0
2022-03-21 12:50:00,47.57,47.57,47.36,47.38,399591.0,44.4349,44.4349,44.2387,44.2574,399591.0
2022-03-21 13:00:00,47.39,47.46,47.33,47.43,370533.0,44.2667,44.3321,44.2107,44.3041,370533.0
2022-03-21 13:10:00,47.43,47.43,47.25,47.27,507089.0,44.3041,44.3041,44.1359,44.1546,507089.0
2022-03-21 13:20:00,47.26,47.37,47.23,47.32,307467.0,44.1453,44.248,44.1173,44.2013,307467.0
2022-03-21 13:30:00,47.31,47.42,47.3,47.39,325674.0,44.192,44.2947,44.1827,44.2667,325674.0
2022-03-21 13:40:00,47.4,47.4,47.28,47.34,211573.0,44.2761,44.2761,44.164,44.22,211573.0
2022-03-21 13:50:00,47.35,47.36,47.23,47.3,605341.0,44.2294,44.2387,44.1173,44.1827,605341.0
2022-03-21 14:00:00,47.3,47.33,47.19,47.26,431377.0,44.1827,44.2107,44.0799,44.1453,431377.0
2022-03-21 14:10:00,47.26,47.26,47.17,47.24,202795.0,44.1453,44.1453,44.0612,44.1266,202795.0
2022-03-21 14:20:00,47.24,47.38,47.24,47.34,536103.0,44.1266,44.2574,44.1266,44.22,536103.0
2022-03-21 14:30:00,47.34,47.36,47.24,47.29,324664.0,44.22,44.2387,44.1266,44.1733,324664.0
2022-03-21 14:40:00,47.29,47.34,47.23,47.26,385138.0,44.1733,44.22,44.1173,44.1453,385138.0
2022-03-21 14:50:00,47.25,47.29,47.14,47.15,387896.0,44.1359,44.1733,44.0332,44.0425,387896.0
2022-03-21 15:00:00,47.16,47.16,47.07,47.1,564031.0,44.0519,44.0519,43.9678,43.9958,564031.0
2022-03-21 15:10:00,47.09,47.22,47.09,47.11,540985.0,43.9865,44.1079,43.9865,44.0052,540985.0
2022-03-21 15:20:00,47.11,47.22,47.1,47.21,519564.0,44.0052,44.1079,43.9958,44.0986,519564.0
2022-03-21 15:30:00,47.21,47.24,47.13,47.14,755127.0,44.0986,44.1266,44.0239,44.0332,755127.0
2022-03-21 15:40:00,47.13,47.2,47.07,47.08,841299.0,44.0239,44.0892,43.9678,43.9771,841299.0
2022-03-21 15:50:00,47.08,47.4,47.06,47.4,3463756.0,43.9771,44.2761,43.9585,44.2761,3463756.0
2022-03-22 09:30:00,47.49,47.81,47.4,47.77,1188262.0,44.3601,44.659,44.2761,44.6217,1188262.0
2022-03-22 09:40:00,47.77,47.79,47.54,47.65,692074.0,44.6217,44.6404,44.4068,44.5096,692074.0
2022-03-22 09:50:00,47.64,47.83,47.56,47.73,396714.0,44.5002,44.6777,44.4255,44.5843,396714.0
2022-03-22 10:00:00,47.73,47.93,47.71,47.77,547422.0,44.5843,44.7711,44.5656,44.6217,547422.0
2022-03-22 10:10:00,47.77,47.86,47.72,47.84,409542.0,44.6217,44.7057,44.575,44.6871,409542.0
2022-03-22 10:20:00,47.84,47.99,47.83,47.96,661967.0,44.6871,44.8272,44.6777,44.7992,661967.0
2022-03-22 10:30:00,47.96,47.97,47.88,47.93,487320.0,44.7992,44.8085,44.7244,44.7711,487320.0
2022-03-22 10:40:00,47.93,48.09,47.92,48.07,625820.0,44.7711,44.9206,44.7618,44.9019,625820.0
2022-03-22 10:50:00,48.07,48.07,47.97,48.01,390255.0,44.9019,44.9019,44.8085,44.8459,390255.0
2022-03-22 11:00:00,48.02,48.04,47.92,47.95,429793.0,44.8552,44.8739,44.7618,44.7898,429793.0
2022-03-22 11:10:00,47.95,48.01,47.86,47.98,432958.0,44.7898,44.8459,44.7057,44.8178,432958.0
2022-03-22 11:20:00,47.97,48.02,47.91,48.0,360095.0,44.8085,44.8552,44.7524,44.8365,360095.0
2022-03-22 11:30:00,48.0,48.01,47.94,47.96,430862.0,44.8365,44.8459,44.7805,44.7992,430862.0
2022-03-22 11:40:00,47.97,47.99,47.88,47.98,573707.0,44.8085,44.8272,44.7244,44.8178,573707.0
2022-03-22 11:50:00,47.98,47.99,47.93,47.94,344510.0,44.8178,44.8272,44.7711,44.7805,344510.0
2022-03-22 12:00:00,47.94,47.97,47.87,47.9,322951.0,44.7805,44.8085,44.7151,44.7431,322951.0
2022-03-22 12:10:00,47.9,47.95,47.84,47.93,377809.0,44.7431,44.7898,44.6871,44.7711,377809.0
2022-03-22 12:20:00,47.93,47.94,47.83,47.88,263439.0,44.7711,44.7805,44.6777,44.7244,263439.0
2022-03-22 12:30:00,47.88,47.92,47.81,47.89,404191.0,44.7244,44.7618,44.659,44.7338,404191.0
2022-03-22 12:40:00,47.9,47.92,47.8,47.91,482800.0,44.7431,44.7618,44.6497,44.7524,482800.0
2022-03-22 12:50:00,47.91,47.96,47.89,47.95,303001.0,44.7524,44.7992,44.7338,44.7898,303001.0
2022-03-22 13:00:00,47.95,48.07,47.91,48.05,448842.0,44.7898,44.9019,44.7524,44.8832,448842.0
2022-03-22 13:10:00,48.05,48.17,47.95,48.15,502296.0,44.8832,44.9953,44.7898,44.9766,502296.0
2022-03-22 13:20:00,48.14,48.16,48.07,48.12,408290.0,44.9673,44.986,44.9019,44.9486,408290.0
2022-03-22 13:30:00,48.13,48.24,48.11,48.22,546734.0,44.9579,45.0607,44.9393,45.042,546734.0
2022-03-22 13:40:00,48.21,48.24,48.14,48.23,289326.0,45.0327,45.0607,44.9673,45.0514,289326.0
2022-03-22 13:50:00,48.24,48.35,48.23,48.33,310764.0,45.0607,45.1634,45.0514,45.1448,310764.0
2022-03-22 14:00:00,48.33,48.34,48.2,48.25,358843.0,45.1448,45.1541,45.0233,45.07,358843.0
2022-03-22 14:10:00,48.25,48.3,48.21,48.28,247894.0,45.07,45.1167,45.0327,45.0981,247894.0
2022-03-22 14:20:00,48.28,48.28,48.1,48.17,339845.0,45.0981,45.0981,44.9299,44.9953,339845.0
2022-03-22 14:30:00,48.18,48.25,48.11,48.23,299081.0,45.0047,45.07,44.9393,45.0514,299081.0
2022-03-22 14:40:00,48.23,48.29,48.18,48.2,366479.0,45.0514,45.1074,45.0047,45.0233,366479.0
2022-03-22 14:50:00,48.2,48.3,48.14,48.28,453214.0,45.0233,45.1167,44.9673,45.0981,453214.0
2022-03-22 15:00:00,48.27,48.43,48.27,48.41,458209.0,45.0887,45.2382,45.0887,45.2195,458209.0
2022-03-22 15:10:00,48.41,48.47,48.37,48.41,454952.0,45.2195,45.2755,45.1821,45.2195,454952.0
2022-03-22 15:20:00,48.4,48.44,48.32,48.39,428311.0,45.2102,45.2475,45.1354,45.2008,428311.0
2022-03-22 15:30:00,48.39,48.41,48.33,48.37,540720.0,45.2008,45.2195,45.1448,45.1821,540720.0
2022-03-22 15:40:00,48.36,48.45,48.33,48.41,1060016.0,45.1728,45.2569,45.1448,45.2195,1060016.0
2022-03-22 15:50:00,48.41,48.43,48.29,48.39,2517352.0,45.2195,45.2382,45.1074,45.2008,2517352.0
2022-03-23 09:30:00,48.49,48.69,48.19,48.26,1699271.0,45.2942,45.481,45.014,45.0794,1699271.0
2022-03-23 09:40:00,48.26,48.33,48.06,48.26,851767.0,45.0794,45.1448,44.8926,45.0794,851767.0
2022-03-23 09:50:00,48.25,48.75,48.21,48.58,892351.0,45.07,45.5371,45.0327,45.3783,892351.0
2022-03-23 10:00:00,48.57,48.59,48.27,48.4,602435.0,45.369,45.3876,45.0887,45.2102,602435.0
2022-03-23 10:10:00,48.39,48.56,48.34,48.46,584587.0,45.2008,45.3596,45.1541,45.2662,584587.0
2022-03-23 10:20:00,48.45,48.65,48.41,48.63,513525.0,45.2569,45.4437,45.2195,45.425,513525.0
2022-03-23 10:30:00,48.63,48.82,48.61,48.76,781279.0,45.425,45.6025,45.4063,45.5464,781279.0
2022-03-23 10:40:00,48.75,48.76,48.62,48.66,394466.0,45.5371,45.5464,45.4157,45.453,394466.0
2022-03-23 10:50:00,48.66,48.67,48.54,48.66,395006.0,45.453,45.4624,45.3409,45.453,395006.0
2022-03-23 11:00:00,48.66,48.79,48.65,48.71,406341.0,45.453,45.5745,45.4437,45.4997,406341.0
2022-03-23 11:10:00,48.71,48.75,48.66,48.69,338440.0,45.4997,45.5371,45.453,45.481,338440.0
2022-03-23 11:20:00,48.69,48.74,48.59,48.65,381901.0,45.481,45.5277,45.3876,45.4437,381901.0
2022-03-23 11:30:00,48.65,49.58,48.59,49.36,3768879.0,45.4437,46.3124,45.3876,46.1069,3768879.0
2022-03-23 11:40:00,49.37,49.4,48.96,49.03,2841836.0,46.1162,46.1442,45.7332,45.7986,2841836.0
2022-03-23 11:50:00,49.02,49.24,48.97,49.18,877001.0,45.7893,45.9948,45.7426,45.9387,877001.0
2022-03-23 12:00:00,49.17,49.39,49.01,49.01,791674.0,45.9294,46.1349,45.78,45.78,791674.0
2022-03-23 12:10:00,49.01,49.02,48.78,48.92,777828.0,45.78,45.7893,45.5651,45.6959,777828.0
2022-03-23 12:20:00,48.91,48.99,48.85,48.91,537856.0,45.6865,45.7613,45.6305,45.6865,537856.0
2022-03-23 12:30:00,48.91,48.94,48.73,48.84,526907.0,45.6865,45.7146,45.5184,45.6212,526907.0
2022-03-23 12:40:00,48.83,48.85,48.69,48.76,406841.0,45.6118,45.6305,45.481,45.5464,406841.0
2022-03-23 12:50:00,48.75,48.75,48.66,48.72,304931.0,45.5371,45.5371,45.453,45.5091,304931.0
2022-03-23 13:00:00,48.73,48.74,48.59,48.68,404152.0,45.5184,45.5277,45.3876,45.4717,404152.0
2022-03-23 13:10:00,48.69,48.7,48.55,48.59,362580.0,45.481,45.4904,45.3503,45.3876,362580.0
2022-03-23 13:20:00,48.59,48.61,48.41,48.45,640454.0,45.3876,45.4063,45.2195,45.2569,640454.0
2022-03-23 13:30:00,48.44,48.54,48.39,48.54,675335.0,45.2475,45.3409,45.2008,45.3409,675335.0
2022-03-23 13:40:00,48.53,48.54,48.27,48.34,573813.0,45.3316,45.3409,45.0887,45.1541,573813.0
2022-03-23 13:50:00,48.34,48.49,48.32,48.48,395700.0,45.1541,45.2942,45.1354,45.2849,395700.0
2022-03-23 14:00:00,48.48,48.49,48.39,48.42,404068.0,45.2849,45.2942,45.2008,45.2288,404068.0
2022-03-23 14:10:00,48.43,48.53,48.4,48.51,308012.0,45.2382,45.3316,45.2102,45.3129,308012.0
2022-03-23 14:20:00,48.51,48.64,48.45,48.63,540539.0,45.3129,45.4343,45.2569,45.425,540539.0
2022-03-23 14:30:00,48.63,48.64,48.52,48.62,482015.0,45.425,45.4343,45.3222,45.4157,482015.0
2022-03-23 14:40:00,48.63,48.66,48.55,48.65,264040.0,45.425,45.453,45.3503,45.4437,264040.0
2022-03-23 14:50:00,48.65,48.66,48.51,48.53,353245.0,45.4437,45.453,45.3129,45.3316,353245.0
2022-03-23 15:00:00,48.53,48.63,48.45,48.46,394418.0,45.3316,45.425,45.2569,45.2662,394418.0
2022-03-23 15:10:00,48.46,48.47,48.34,48.34,533747.0,45.2662,45.2755,45.1541,45.1541,533747.0
2022-03-23 15:20:00,48.34,48.45,48.32,48.39,453537.0,45.1541,45.2569,45.1354,45.2008,453537.0
2022-03-23 15:30:00,48.38,48.45,48.33,48.35,759253.0,45.1915,45.2569,45.1448,45.1634,759253.0
2022-03-23 15:40:00,48.35,48.57,48.3,48.48,1120889.0,45.1634,45.369,45.1167,45.2849,1120889.0
2022-03-23 15:50:00,48.47,48.47,48.26,48.26,2673695.0,45.2755,45.2755,45.0794,45.0794,2673695.0
2022-03-24 09:30:00,48.66,49.7,48.59,49.56,2210598.0,45.453,46.4245,45.3876,46.2937,2210598.0
2022-03-24 09:40:00,49.57,49.94,49.56,49.93,1593441.0,46.303,46.6487,46.2937,46.6393,1593441.0
2022-03-24 09:50:00,49.93,50.13,49.64,49.74,1762078.0,46.6393,46.8261,46.3684,46.4618,1762078.0
2022-03-24 10:00:00,49.73,50.05,49.73,50.05,974053.0,46.4525,46.7514,46.4525,46.7514,974053.0
2022-03-24 10:10:00,50.05,50.28,49.99,50.27,1422539.0,46.7514,46.9663,46.6954,46.9569,1422539.0
2022-03-24 10:20:00,50.27,50.33,49.95,49.99,1684743.0,46.9569,47.013,46.658,46.6954,1684743.0
2022-03-24 10:30:00,49.98,50.32,49.94,50.3,1038971.0,46.686,47.0036,46.6487,46.9849,1038971.0
2022-03-24 10:40:00,50.3,50.32,50.16,50.16,776612.0,46.9849,47.0036,46.8542,46.8542,776612.0
2022-03-24 10:50:00,50.16,50.23,50.09,50.19,762022.0,46.8542,46.9195,46.7888,46.8822,762022.0
2022-03-24 11:00:00,50.19,50.34,50.16,50.32,785254.0,46.8822,47.0223,46.8542,47.0036,785254.0
2022-03-24 11:10:00,50.32,50.48,50.29,50.46,830158.0,47.0036,47.1531,46.9756,47.1344,830158.0
2022-03-24 11:20:00,50.47,50.81,50.45,50.63,1543008.0,47.1437,47.4613,47.125,47.2932,1543008.0
2022-03-24 11:30:00,50.63,50.84,50.62,50.83,1028267.0,47.2932,47.4893,47.2838,47.48,1028267.0
2022-03-24 11:40:00,50.82,51.05,50.82,50.95,1397799.0,47.4707,47.6855,47.4707,47.5921,1397799.0
2022-03-24 11:50:00,50.95,51.0,50.87,50.89,924325.0,47.5921,47.6388,47.5174,47.536,924325.0
2022-03-24 12:00:00,50.89,50.89,50.7,50.73,737207.0,47.536,47.536,47.3586,47.3866,737207.0
2022-03-24 12:10:00,50.72,50.84,50.66,50.78,673215.0,47.3773,47.4893,47.3212,47.4333,673215.0
2022-03-24 12:20:00,50.78,50.83,50.54,50.6,667513.0,47.4333,47.48,47.2091,47.2652,667513.0
2022-03-24 12:30:00,50.6,50.74,50.49,50.71,688504.0,47.2652,47.3959,47.1624,47.3679,688504.0
2022-03-24 12:40:00,50.72,50.9,50.7,50.77,1702045.0,47.3773,47.5454,47.3586,47.424,1702045.0
2022-03-24 12:50:00,50.77,50.96,50.77,50.96,626314.0,47.424,47.6014,47.424,47.6014,626314.0
2022-03-24 13:00:00,50.96,50.98,50.85,50.89,618863.0,47.6014,47.6201,47.4987,47.536,618863.0
2022-03-24 13:10:00,50.89,50.94,50.86,50.91,371604.0,47.536,47.5828,47.508,47.5547,371604.0
2022-03-24 13:20:00,50.91,51.04,50.88,51.04,589478.0,47.5547,47.6762,47.5267,47.6762,589478.0
2022-03-24 13:30:00,51.03,51.14,51.02,51.13,665496.0,47.6668,47.7696,47.6575,47.7602,665496.0
2022-03-24 13:40:00,51.13,51.23,51.07,51.18,724317.0,47.7602,47.8536,47.7042,47.8069,724317.0
2022-03-24 13:50:00,51.17,51.19,51.13,51.15,651068.0,47.7976,47.8163,47.7602,47.7789,651068.0
2022-03-24 14:00:00,51.15,51.21,51.14,51.17,705372.0,47.7789,47.835,47.7696,47.7976,705372.0
2022-03-24 14:10:00,51.17,51.32,51.14,51.32,772621.0,47.7976,47.9377,47.7696,47.9377,772621.0
2022-03-24 14:20:00,51.32,51.35,51.19,51.27,613636.0,47.9377,47.9657,47.8163,47.891,613636.0
2022-03-24 14:30:00,51.27,51.37,51.25,51.37,648413.0,47.891,47.9844,47.8723,47.9844,648413.0
2022-03-24 14:40:00,51.37,51.38,51.26,51.28,663633.0,47.9844,47.9938,47.8817,47.9003,663633.0
2022-03-24 14:50:00,51.28,51.45,51.27,51.43,532787.0,47.9003,48.0591,47.891,48.0405,532787.0
2022-03-24 15:00:00,51.43,51.48,51.34,51.47,674141.0,48.0405,48.0872,47.9564,48.0778,674141.0
2022-03-24 15:10:00,51.46,51.53,51.39,51.53,774716.0,48.0685,48.1339,48.0031,48.1339,774716.0
2022-03-24 15:20:00,51.53,51.62,51.46,51.49,1302608.0,48.1339,48.2179,48.0685,48.0965,1302608.0
2022-03-24 15:30:00,51.5,51.54,51.39,51.43,1251654.0,48.1058,48.1432,48.0031,48.0405,1251654.0
2022-03-24 15:40:00,51.43,51.5,51.32,51.5,2068498.0,48.0405,48.1058,47.9377,48.1058,2068498.0
2022-03-24 15:50:00,51.5,51.65,51.47,51.63,4029474.0,48.1058,48.246,48.0778,48.2273,4029474.0
2022-03-25 09:30:00,50.69,51.15,50.45,51.0,2643832.0,47.3492,47.7789,47.125,47.6388,2643832.0
2022-03-25 09:40:00,51.0,51.22,50.83,51.16,1154241.0,47.6388,47.8443,47.48,47.7883,1154241.0
2022-03-25 09:50:00,51.16,51.46,51.06,51.45,964739.0,47.7883,48.0685,47.6948,48.0591,964739.0
2022-03-25 10:00:00,51.46,51.75,51.44,51.74,1153804.0,48.0685,48.3394,48.0498,48.33,1153804.0
2022-03-25 10:10:00,51.75,51.89,51.4,51.52,986729.0,48.3394,48.4701,48.0124,48.1245,986729.0
2022-03-25 10:20:00,51.52,51.8,51.52,51.65,678557.0,48.1245,48.3861,48.1245,48.246,678557.0
2022-03-25 10:30:00,51.65,51.92,51.62,51.8,680227.0,48.246,48.4982,48.2179,48.3861,680227.0
2022-03-25 10:40:00,51.8,51.98,51.74,51.94,607223.0,48.3861,48.5542,48.33,48.5168,607223.0
2022-03-25 10:50:00,51.94,51.95,51.64,51.73,676571.0,48.5168,48.5262,48.2366,48.3207,676571.0
2022-03-25 11:00:00,51.73,51.8,51.58,51.6,557640.0,48.3207,48.3861,48.1806,48.1993,557640.0
2022-03-25 11:10:00,51.59,51.66,51.3,51.34,958392.0,48.1899,48.2553,47.919,47.9564,958392.0
2022-03-25 11:20:00,51.34,51.4,51.21,51.3,634514.0,47.9564,48.0124,47.835,47.919,634514.0
2022-03-25 11:30:00,51.3,51.5,51.25,51.37,439203.0,47.919,48.1058,47.8723,47.9844,439203.0
2022-03-25 11:40:00,51.37,51.52,51.35,51.39,463404.0,47.9844,48.1245,47.9657,48.0031,463404.0
2022-03-25 11:50:00,51.4,51.55,51.39,51.53,368764.0,48.0124,48.1526,48.0031,48.1339,368764.0
2022-03-25 12:00:00,51.53,51.59,51.4,51.54,407068.0,48.1339,48.1899,48.0124,48.1432,407068.0
2022-03-25 12:10:00,51.54,51.67,51.53,51.64,350608.0,48.1432,48.2646,48.1339,48.2366,350608.0
2022-03-25 12:20:00,51.63,51.64,51.53,51.59,331115.0,48.2273,48.2366,48.1339,48.1899,331115.0
2022-03-25 12:30:00,51.58,51.6,51.43,51.45,511701.0,48.1806,48.1993,48.0405,48.0591,511701.0
2022-03-25 12:40:00,51.45,51.59,51.44,51.52,428397.0,48.0591,48.1899,48.0498,48.1245,428397.0
2022-03-25 12:50:00,51.52,51.52,51.33,51.44,417665.0,48.1245,48.1245,47.947,48.0498,417665.0
2022-03-25 13:00:00,51.44,51.46,51.35,51.39,354842.0,48.0498,48.0685,47.9657,48.0031,354842.0
2022-03-25 13:10:00,51.39,51.63,51.35,51.59,516956.0,48.0031,48.2273,47.9657,48.1899,516956.0
2022-03-25 13:20:00,51.59,51.6,51.46,51.51,408329.0,48.1899,48.1993,48.0685,48.1152,408329.0
2022-03-25 13:30:00,51.51,51.58,51.5,51.56,270381.0,48.1152,48.1806,48.1058,48.1619,270381.0
2022-03-25 13:40:00,51.55,51.61,51.51,51.58,333417.0,48.1526,48.2086,48.1152,48.1806,333417.0
2022-03-25 13:50:00,51.57,51.73,51.55,51.69,475233.0,48.1712,48.3207,48.1526,48.2833,475233.0
2022-03-25 14:00:00,51.7,51.83,51.66,51.82,633486.0,48.2927,48.4141,48.2553,48.4048,633486.0
2022-03-25 14:10:00,51.82,51.84,51.76,51.78,364469.0,48.4048,48.4234,48.3487,48.3674,364469.0
2022-03-25 14:20:00,51.78,51.82,51.75,51.8,377480.0,48.3674,48.4048,48.3394,48.3861,377480.0
2022-03-25 14:30:00,51.81,51.86,51.76,51.8,486734.0,48.3954,48.4421,48.3487,48.3861,486734.0
2022-03-25 14:40:00,51.8,51.89,51.77,51.89,356802.0,48.3861,48.4701,48.3581,48.4701,356802.0
2022-03-25 14:50:00,51.89,51.9,51.78,51.81,347838.0,48.4701,48.4795,48.3674,48.3954,347838.0
2022-03-25 15:00:00,51.8,51.81,51.54,51.58,522540.0,48.3861,48.3954,48.1432,48.1806,522540.0
2022-03-25 15:10:00,51.59,51.67,51.5,51.51,383310.0,48.1899,48.2646,48.1058,48.1152,383310.0
2022-03-25 15:20:00,51.51,51.52,51.4,51.43,483165.0,48.1152,48.1245,48.0124,48.0405,483165.0
2022-03-25 15:30:00,51.42,51.46,51.35,51.38,650327.0,48.0311,48.0685,47.9657,47.9938,650327.0
2022-03-25 15:40:00,51.38,51.63,51.36,51.63,952055.0,47.9938,48.2273,47.9751,48.2273,952055.0
2022-03-25 15:50:00,51.63,51.88,51.62,51.85,2475779.0,48.2273,48.4608,48.2179,48.4328,2475779.0
2022-03-28 09:30:00,51.36,51.4,50.96,51.03,1530526.0,47.9751,48.0124,47.6014,47.6668,1530526.0
2022-03-28 09:40:00,51.02,51.08,50.94,51.03,653428.0,47.6575,47.7135,47.5828,47.6668,653428.0
2022-03-28 09:50:00,51.04,51.22,50.99,51.07,535783.0,47.6762,47.8443,47.6295,47.7042,535783.0
2022-03-28 10:00:00,51.09,51.2,50.93,51.17,637201.0,47.7229,47.8256,47.5734,47.7976,637201.0
2022-03-28 10:10:00,51.17,51.27,51.02,51.16,560818.0,47.7976,47.891,47.6575,47.7883,560818.0
2022-03-28 10:20:00,51.17,51.3,51.09,51.22,368474.0,47.7976,47.919,47.7229,47.8443,368474.0
2022-03-28 10:30:00,51.22,51.26,51.05,51.21,310431.0,47.8443,47.8817,47.6855,47.835,310431.0
2022-03-28 10:40:00,51.2,51.28,51.16,51.16,338897.0,47.8256,47.9003,47.7883,47.7883,338897.0
2022-03-28 10:50:00,51.16,51.25,51.11,51.14,316674.0,47.7883,47.8723,47.7415,47.7696,316674.0
2022-03-28 11:00:00,51.14,51.18,50.93,51.07,580151.0,47.7696,47.8069,47.5734,47.7042,580151.0
2022-03-28 11:10:00,51.08,51.1,50.99,51.09,247338.0,47.7135,47.7322,47.6295,47.7229,247338.0
2022-03-28 11:20:00,51.1,51.11,50.93,51.04,376481.0,47.7322,47.7415,47.5734,47.6762,376481.0
2022-03-28 11:30:00,51.04,51.05,50.78,50.85,467715.0,47.6762,47.6855,47.4333,47.4987,467715.0
2022-03-28 11:40:00,50.86,50.91,50.75,50.76,287633.0,47.508,47.5547,47.4053,47.4146,287633.0
2022-03-28 11:50:00,50.76,50.84,50.74,50.76,351728.0,47.4146,47.4893,47.3959,47.4146,351728.0
2022-03-28 12:00:00,50.77,50.79,50.65,50.68,411168.0,47.424,47.4426,47.3119,47.3399,411168.0
2022-03-28 12:10:00,50.67,50.72,50.6,50.72,389664.0,47.3305,47.3773,47.2652,47.3773,389664.0
2022-03-28 12:20:00,50.72,50.81,50.57,50.57,448414.0,47.3773,47.4613,47.2371,47.2371,448414.0
2022-03-28 12:30:00,50.57,50.75,50.56,50.74,543903.0,47.2371,47.4053,47.2278,47.3959,543903.0
2022-03-28 12:40:00,50.73,50.81,50.7,50.8,283803.0,47.3866,47.4613,47.3586,47.452,283803.0
2022-03-28 12:50:00,50.79,50.85,50.77,50.82,295578.0,47.4426,47.4987,47.424,47.4707,295578.0
2022-03-28 13:00:00,50.82,50.88,50.82,50.84,244028.0,47.4707,47.5267,47.4707,47.4893,244028.0
2022-03-28 13:10:00,50.83,50.89,50.83,50.86,142748.0,47.48,47.536,47.48,47.508,142748.0
2022-03-28 13:20:00,50.86,50.97,50.85,50.94,260846.0,47.508,47.6108,47.4987,47.5828,260846.0
2022-03-28 13:30:00,50.94,50.96,50.89,50.91,183323.0,47.5828,47.6014,47.536,47.5547,183323.0
2022-03-28 13:40:00,50.91,50.94,50.86,50.89,168667.0,47.5547,47.5828,47.508,47.536,168667.0
2022-03-28 13:50:00,50.88,50.91,50.84,50.9,179961.0,47.5267,47.5547,47.4893,47.5454,179961.0
2022-03-28 14:00:00,50.9,50.92,50.86,50.9,241388.0,47.5454,47.5641,47.508,47.5454,241388.0
2022-03-28 14:10:00,50.91,50.94,50.87,50.88,239428.0,47.5547,47.5828,47.5174,47.5267,239428.0
2022-03-28 14:20:00,50.88,50.98,50.87,50.97,211443.0,47.5267,47.6201,47.5174,47.6108,211443.0
2022-03-28 14:30:00,50.96,51.1,50.96,51.04,403662.0,47.6014,47.7322,47.6014,47.6762,403662.0
2022-03-28 14:40:00,51.04,51.16,51.02,51.14,289965.0,47.6762,47.7883,47.6575,47.7696,289965.0
2022-03-28 14:50:00,51.15,51.26,51.14,51.21,712678.0,47.7789,47.8817,47.7696,47.835,712678.0
2022-03-28 15:00:00,51.21,51.22,51.16,51.19,237004.0,47.835,47.8443,47.7883,47.8163,237004.0
2022-03-28 15:10:00,51.19,51.25,51.17,51.21,258672.0,47.8163,47.8723,47.7976,47.835,258672.0
2022-03-28 15:20:00,51.21,51.29,51.19,51.26,268663.0,47.835,47.9097,47.8163,47.8817,268663.0
2022-03-28 15:30:00,51.26,51.38,51.25,51.31,503207.0,47.8817,47.9938,47.8723,47.9284,503207.0
2022-03-28 15:40:00,51.32,51.45,51.3,51.44,691132.0,47.9377,48.0591,47.919,48.0498,691132.0
2022-03-28 15:50:00,51.43,51.57,51.3,51.52,2246724.0,48.0405,48.1712,47.919,48.1245,2246724.0
2022-03-29 09:30:00,52.0,52.06,51.37,51.63,2222177.0,48.5729,48.6289,47.9844,48.2273,2222177.0
2022-03-29 09:40:00,51.63,51.94,51.58,51.74,884473.0,48.2273,48.5168,48.1806,48.33,884473.0
2022-03-29 09:50:00,51.74,51.84,51.58,51.75,509964.0,48.33,48.4234,48.1806,48.3394,509964.0
2022-03-29 10:00:00,51.75,51.82,51.6,51.67,634121.0,48.3394,48.4048,48.1993,48.2646,634121.0
2022-03-29 10:10:00,51.67,51.68,51.46,51.51,547875.0,48.2646,48.274,48.0685,48.1152,547875.0
2022-03-29 10:20:00,51.51,51.7,51.5,51.67,544396.0,48.1152,48.2927,48.1058,48.2646,544396.0
2022-03-29 10:30:00,51.67,51.76,51.58,51.65,427035.0,48.2646,48.3487,48.1806,48.246,427035.0
2022-03-29 10:40:00,51.64,51.69,51.46,51.59,495475.0,48.2366,48.2833,48.0685,48.1899,495475.0
2022-03-29 10:50:00,51.59,51.79,51.59,51.78,395426.0,48.1899,48.3767,48.1899,48.3674,395426.0
2022-03-29 11:00:00,51.79,51.81,51.63,51.67,307654.0,48.3767,48.3954,48.2273,48.2646,307654.0
2022-03-29 11:10:00,51.68,51.69,51.55,51.65,285928.0,48.274,48.2833,48.1526,48.246,285928.0
2022-03-29 11:20:00,51.65,51.75,51.59,51.74,282765.0,48.246,48.3394,48.1899,48.33,282765.0
2022-03-29 11:30:00,51.73,51.74,51.66,51.7,320235.0,48.3207,48.33,48.2553,48.2927,320235.0
2022-03-29 11:40:00,51.7,51.79,51.69,51.78,274872.0,48.2927,48.3767,48.2833,48.3674,274872.0
2022-03-29 11:50:00,51.78,51.82,51.73,51.76,276909.0,48.3674,48.4048,48.3207,48.3487,276909.0
2022-03-29 12:00:00,51.76,51.78,51.64,51.66,326415.0,48.3487,48.3674,48.2366,48.2553,326415.0
2022-03-29 12:10:00,51.66,51.79,51.63,51.79,291359.0,48.2553,48.3767,48.2273,48.3767,291359.0
2022-03-29 12:20:00,51.79,51.8,51.69,51.69,218945.0,48.3767,48.3861,48.2833,48.2833,218945.0
2022-03-29 12:30:00,51.69,51.7,51.46,51.48,307882.0,48.2833,48.2927,48.0685,48.0872,307882.0
2022-03-29 12:40:00,51.49,51.55,51.48,51.5,237264.0,48.0965,48.1526,48.0872,48.1058,237264.0
2022-03-29 12:50:00,51.51,51.51,51.37,51.43,283057.0,48.1152,48.1152,47.9844,48.0405,283057.0
2022-03-29 13:00:00,51.43,51.44,51.27,51.37,379599.0,48.0405,48.0498,47.891,47.9844,379599.0
2022-03-29 13:10:00,51.37,51.43,51.36,51.4,188150.0,47.9844,48.0405,47.9751,48.0124,188150.0
2022-03-29 13:20:00,51.4,51.46,51.33,51.43,236579.0,48.0124,48.0685,47.947,48.0405,236579.0
2022-03-29 13:30:00,51.43,51.52,51.4,51.5,252463.0,48.0405,48.1245,48.0124,48.1058,252463.0
2022-03-29 13:40:00,51.51,51.68,51.48,51.65,398581.0,48.1152,48.274,48.0872,48.246,398581.0
2022-03-29 13:50:00,51.66,51.73,51.63,51.71,431541.0,48.2553,48.3207,48.2273,48.302,431541.0
2022-03-29 14:00:00,51.71,51.78,51.69,51.71,339964.0,48.302,48.3674,48.2833,48.302,339964.0
2022-03-29 14:10:00,51.71,51.75,51.68,51.68,266621.0,48.302,48.3394,48.274,48.274,266621.0
2022-03-29 14:20:00,51.68,51.78,51.67,51.78,225735.0,48.274,48.3674,48.2646,48.3674,225735.0
2022-03-29 14:30:00,51.78,51.86,51.75,51.86,223377.0,48.3674,48.4421,48.3394,48.4421,223377.0
2022-03-29 14:40:00,51.86,51.95,51.84,51.93,290780.0,48.4421,48.5262,48.4234,48.5075,290780.0
2022-03-29 14:50:00,51.92,51.97,51.88,51.96,312187.0,48.4982,48.5449,48.4608,48.5355,312187.0
2022-03-29 15:00:00,51.96,52.09,51.91,52.09,465134.0,48.5355,48.657,48.4888,48.657,465134.0
2022-03-29 15:10:00,52.09,52.2,52.08,52.18,528386.0,48.657,48.7597,48.6476,48.741,528386.0
2022-03-29 15:20:00,52.18,52.2,52.11,52.2,599865.0,48.741,48.7597,48.6756,48.7597,599865.0
2022-03-29 15:30:00,52.2,52.24,52.13,52.18,664531.0,48.7597,48.7971,48.6943,48.741,664531.0
2022-03-29 15:40:00,52.18,52.24,52.13,52.15,906677.0,48.741,48.7971,48.6943,48.713,906677.0
2022-03-29 15:50:00,52.15,52.29,52.02,52.26,2602722.0,48.713,48.8438,48.5916,48.8158,2602722.0
2022-03-30 09:30:00,52.24,52.5,51.98,52.18,1626988.0,48.7971,49.0399,48.5542,48.741,1626988.0
2022-03-30 09:40:00,52.19,52.29,52.09,52.2,492280.0,48.7504,48.8438,48.657,48.7597,492280.0
2022-03-30 09:50:00,52.21,52.41,52.05,52.36,397031.0,48.7691,48.9559,48.6196,48.9092,397031.0
2022-03-30 10:00:00,52.36,52.49,52.24,52.32,528088.0,48.9092,49.0306,48.7971,48.8718,528088.0
2022-03-30 10:10:00,52.32,52.45,52.22,52.29,390179.0,48.8718,48.9932,48.7784,48.8438,390179.0
2022-03-30 10:20:00,52.29,52.51,52.18,52.22,498342.0,48.8438,49.0493,48.741,48.7784,498342.0
2022-03-30 10:30:00,52.22,52.38,52.17,52.35,343490.0,48.7784,48.9278,48.7317,48.8998,343490.0
2022-03-30 10:40:00,52.36,52.43,52.29,52.34,369381.0,48.9092,48.9746,48.8438,48.8905,369381.0
2022-03-30 10:50:00,52.35,52.36,52.2,52.23,288337.0,48.8998,48.9092,48.7597,48.7877,288337.0
2022-03-30 11:00:00,52.24,52.24,52.03,52.04,336359.0,48.7971,48.7971,48.6009,48.6103,336359.0
2022-03-30 11:10:00,52.04,52.14,51.96,52.07,286196.0,48.6103,48.7037,48.5355,48.6383,286196.0
2022-03-30 11:20:00,52.08,52.12,51.99,52.08,355644.0,48.6476,48.685,48.5636,48.6476,355644.0
2022-03-30 11:30:00,52.08,52.17,52.03,52.09,293332.0,48.6476,48.7317,48.6009,48.657,293332.0
2022-03-30 11:40:00,52.09,52.12,52.03,52.05,147655.0,48.657,48.685,48.6009,48.6196,147655.0
2022-03-30 11:50:00,52.06,52.11,52.04,52.08,146454.0,48.6289,48.6756,48.6103,48.6476,146454.0
2022-03-30 12:00:00,52.08,52.12,52.01,52.05,284417.0,48.6476,48.685,48.5822,48.6196,284417.0
2022-03-30 12:10:00,52.05,52.11,52.02,52.11,201141.0,48.6196,48.6756,48.5916,48.6756,201141.0
2022-03-30 12:20:00,52.11,52.12,51.98,52.03,334241.0,48.6756,48.685,48.5542,48.6009,334241.0
2022-03-30 12:30:00,52.03,52.14,52.02,52.13,269999.0,48.6009,48.7037,48.5916,48.6943,269999.0
2022-03-30 12:40:00,52.13,52.17,52.1,52.12,268623.0,48.6943,48.7317,48.6663,48.685,268623.0
2022-03-30 12:50:00,52.12,52.13,52.08,52.12,123454.0,48.685,48.6943,48.6476,48.685,123454.0
2022-03-30 13:00:00,52.12,52.13,52.04,52.07,199444.0,48.685,48.6943,48.6103,48.6383,199444.0
2022-03-30 13:10:00,52.07,52.09,51.97,52.0,208135.0,48.6383,48.657,48.5449,48.5729,208135.0
2022-03-30 13:20:00,51.99,52.0,51.89,51.9,321400.0,48.5636,48.5729,48.4701,48.4795,321400.0
2022-03-30 13:30:00,51.89,51.95,51.87,51.9,295427.0,48.4701,48.5262,48.4515,48.4795,295427.0
2022-03-30 13:40:00,51.89,51.97,51.87,51.91,296133.0,48.4701,48.5449,48.4515,48.4888,296133.0
2022-03-30 13:50:00,51.91,51.94,51.78,51.8,277509.0,48.4888,48.5168,48.3674,48.3861,277509.0
2022-03-30 14:00:00,51.8,51.91,51.79,51.86,348327.0,48.3861,48.4888,48.3767,48.4421,348327.0
2022-03-30 14:10:00,51.87,51.89,51.74,51.76,252722.0,48.4515,48.4701,48.33,48.3487,252722.0
2022-03-30 14:20:00,51.76,51.78,51.6,51.64,433510.0,48.3487,48.3674,48.1993,48.2366,433510.0
2022-03-30 14:30:00,51.63,51.71,51.62,51.67,256199.0,48.2273,48.302,48.2179,48.2646,256199.0
2022-03-30 14:40:00,51.66,51.69,51.53,51.55,298136.0,48.2553,48.2833,48.1339,48.1526,298136.0
2022-03-30 14:50:00,51.55,51.63,51.51,51.52,266029.0,48.1526,48.2273,48.1152,48.1245,266029.0
2022-03-30 15:00:00,51.53,51.56,51.45,51.5,427265.0,48.1339,48.1619,48.0591,48.1058,427265.0
2022-03-30 15:10:00,51.5,51.5,51.35,51.4,450249.0,48.1058,48.1058,47.9657,48.0124,450249.0
2022-03-30 15:20:00,51.4,51.4,51.22,51.3,607523.0,48.0124,48.0124,47.8443,47.919,607523.0
2022-03-30 15:30:00,51.3,51.41,51.27,51.35,702823.0,47.919,48.0218,47.891,47.9657,702823.0
2022-03-30 15:40:00,51.34,51.48,51.29,51.43,731506.0,47.9564,48.0872,47.9097,48.0405,731506.0
2022-03-30 15:50:00,51.42,51.46,51.3,51.44,2325309.0,48.0311,48.0685,47.919,48.0498,2325309.0
2022-03-31 09:30:00,51.2,51.26,50.9,51.06,2164758.0,47.8256,47.8817,47.5454,47.6948,2164758.0
2022-03-31 09:40:00,51.07,51.1,50.49,50.72,1419422.0,47.7042,47.7322,47.1624,47.3773,1419422.0
2022-03-31 09:50:00,50.72,50.8,50.5,50.58,1028695.0,47.3773,47.452,47.1718,47.2465,1028695.0
2022-03-31 10:00:00,50.59,50.59,50.27,50.48,1246707.0,47.2558,47.2558,46.9569,47.1531,1246707.0
2022-03-31 10:10:00,50.48,50.66,50.45,50.63,596810.0,47.1531,47.3212,47.125,47.2932,596810.0
2022-03-31 10:20:00,50.63,50.69,50.5,50.55,595795.0,47.2932,47.3492,47.1718,47.2185,595795.0
2022-03-31 10:30:00,50.55,50.77,50.48,50.66,590678.0,47.2185,47.424,47.1531,47.3212,590678.0
2022-03-31 10:40:00,50.67,50.9,50.58,50.89,455371.0,47.3305,47.5454,47.2465,47.536,455371.0
2022-03-31 10:50:00,50.88,50.92,50.76,50.8,360513.0,47.5267,47.5641,47.4146,47.452,360513.0
2022-03-31 11:00:00,50.8,50.84,50.66,50.72,446897.0,47.452,47.4893,47.3212,47.3773,446897.0
2022-03-31 11:10:00,50.72,50.78,50.61,50.61,783590.0,47.3773,47.4333,47.2745,47.2745,783590.0
2022-03-31 11:20:00,50.61,50.66,50.45,50.52,481339.0,47.2745,47.3212,47.125,47.1904,481339.0
2022-03-31 11:30:00,50.51,50.59,50.41,50.53,646610.0,47.1811,47.2558,47.0877,47.1998,646610.0
2022-03-31 11:40:00,50.53,50.58,50.42,50.44,380539.0,47.1998,47.2465,47.097,47.1157,380539.0
2022-03-31 11:50:00,50.44,50.47,50.41,50.46,443347.0,47.1157,47.1437,47.0877,47.1344,443347.0
2022-03-31 12:00:00,50.46,50.49,50.27,50.34,627895.0,47.1344,47.1624,46.9569,47.0223,627895.0
2022-03-31 12:10:00,50.35,50.36,50.22,50.33,481935.0,47.0316,47.041,46.9102,47.013,481935.0
2022-03-31 12:20:00,50.32,50.33,50.21,50.23,351692.0,47.0036,47.013,46.9009,46.9195,351692.0
2022-03-31 12:30:00,50.23,50.32,50.2,50.26,418884.0,46.9195,47.0036,46.8915,46.9476,418884.0
2022-03-31 12:40:00,50.25,50.3,50.17,50.18,393610.0,46.9382,46.9849,46.8635,46.8728,393610.0
2022-03-31 12:50:00,50.18,50.18,50.06,50.07,587116.0,46.8728,46.8728,46.7608,46.7701,587116.0
2022-03-31 13:00:00,50.08,50.15,50.05,50.11,467390.0,46.7794,46.8448,46.7514,46.8075,467390.0
2022-03-31 13:10:00,50.11,50.11,49.92,50.03,775156.0,46.8075,46.8075,46.63,46.7327,775156.0
2022-03-31 13:20:00,50.03,50.09,49.95,50.0,567570.0,46.7327,46.7888,46.658,46.7047,567570.0
2022-03-31 13:30:00,50.0,50.05,49.95,49.97,345075.0,46.7047,46.7514,46.658,46.6767,345075.0
2022-03-31 13:40:00,49.98,50.03,49.94,49.99,301992.0,46.686,46.7327,46.6487,46.6954,301992.0
2022-03-31 13:50:00,50.0,50.09,49.96,49.97,422204.0,46.7047,46.7888,46.6673,46.6767,422204.0
2022-03-31 14:00:00,49.97,49.98,49.81,49.84,630871.0,46.6767,46.686,46.5272,46.5552,630871.0
2022-03-31 14:10:00,49.84,49.89,49.81,49.83,325010.0,46.5552,46.602,46.5272,46.5459,325010.0
2022-03-31 14:20:00,49.84,49.95,49.83,49.91,502143.0,46.5552,46.658,46.5459,46.6206,502143.0
2022-03-31 14:30:00,49.91,49.97,49.87,49.94,426561.0,46.6206,46.6767,46.5833,46.6487,426561.0
2022-03-31 14:40:00,49.94,49.96,49.87,49.93,468281.0,46.6487,46.6673,46.5833,46.6393,468281.0
2022-03-31 14:50:00,49.94,49.96,49.9,49.94,378030.0,46.6487,46.6673,46.6113,46.6487,378030.0
2022-03-31 15:00:00,49.94,50.09,49.94,50.05,627441.0,46.6487,46.7888,46.6487,46.7514,627441.0
2022-03-31 15:10:00,50.06,50.07,49.96,49.98,441263.0,46.7608,46.7701,46.6673,46.686,441263.0
2022-03-31 15:20:00,49.98,50.01,49.91,50.01,573970.0,46.686,46.714,46.6206,46.714,573970.0
2022-03-31 15:30:00,50.01,50.04,49.91,49.98,719452.0,46.714,46.7421,46.6206,46.686,719452.0
2022-03-31 15:40:00,49.98,50.04,49.85,50.01,1242242.0,46.686,46.7421,46.5646,46.714,1242242.0
2022-03-31 15:50:00,50.01,50.01,49.51,49.51,7009417.0,46.714,46.714,46.247,46.247,7009417.0
2022-04-01 09:30:00,49.83,49.9,49.35,49.44,1694284.0,46.5459,46.6113,46.0975,46.1816,1694284.0
2022-04-01 09:40:00,49.44,49.45,49.0,49.0,1262585.0,46.1816,46.191,45.7706,45.7706,1262585.0
2022-04-01 09:50:00,49.0,49.0,48.73,48.74,1923018.0,45.7706,45.7706,45.5184,45.5277,1923018.0
2022-04-01 10:00:00,48.74,48.77,48.58,48.67,918588.0,45.5277,45.5558,45.3783,45.4624,918588.0
2022-04-01 10:10:00,48.67,48.73,48.42,48.43,1018295.0,45.4624,45.5184,45.2288,45.2382,1018295.0
2022-04-01 10:20:00,48.42,48.47,48.24,48.25,1316781.0,45.2288,45.2755,45.0607,45.07,1316781.0
2022-04-01 10:30:00,48.25,48.3,48.1,48.11,1256699.0,45.07,45.1167,44.9299,44.9393,1256699.0
2022-04-01 10:40:00,48.11,48.28,48.08,48.11,1316279.0,44.9393,45.0981,44.9112,44.9393,1316279.0
2022-04-01 10:50:00,48.11,48.2,48.03,48.1,930332.0,44.9393,45.0233,44.8645,44.9299,930332.0
2022-04-01 11:00:00,48.1,48.17,48.02,48.13,1027517.0,44.9299,44.9953,44.8552,44.9579,1027517.0
2022-04-01 11:10:00,48.13,48.15,47.98,48.03,990902.0,44.9579,44.9766,44.8178,44.8645,990902.0
2022-04-01 11:20:00,48.02,48.14,48.02,48.06,649370.0,44.8552,44.9673,44.8552,44.8926,649370.0
2022-04-01 11:30:00,48.06,48.17,48.01,48.09,839743.0,44.8926,44.9953,44.8459,44.9206,839743.0
2022-04-01 11:40:00,48.09,48.09,47.84,47.91,1152062.0,44.9206,44.9206,44.6871,44.7524,1152062.0
2022-04-01 11:50:00,47.91,47.93,47.69,47.7,952392.0,44.7524,44.7711,44.5469,44.5563,952392.0
2022-04-01 12:00:00,47.7,47.71,47.52,47.58,1731745.0,44.5563,44.5656,44.3882,44.4442,1731745.0
2022-04-01 12:10:00,47.58,47.58,47.37,47.44,1304802.0,44.4442,44.4442,44.248,44.3134,1304802.0
2022-04-01 12:20:00,47.44,47.54,47.4,47.52,813532.0,44.3134,44.4068,44.2761,44.3882,813532.0
2022-04-01 12:30:00,47.52,47.53,47.32,47.41,795020.0,44.3882,44.3975,44.2013,44.2854,795020.0
2022-04-01 12:40:00,47.41,47.46,47.37,47.41,453065.0,44.2854,44.3321,44.248,44.2854,453065.0
2022-04-01 12:50:00,47.41,47.49,47.39,47.41,561428.0,44.2854,44.3601,44.2667,44.2854,561428.0
2022-04-01 13:00:00,47.41,47.6,47.41,47.55,493458.0,44.2854,44.4629,44.2854,44.4162,493458.0
2022-04-01 13:10:00,47.54,47.56,47.41,47.43,731019.0,44.4068,44.4255,44.2854,44.3041,731019.0
2022-04-01 13:20:00,47.43,47.54,47.42,47.43,804859.0,44.3041,44.4068,44.2947,44.3041,804859.0
2022-04-01 13:30:00,47.43,47.59,47.4,47.55,446696.0,44.3041,44.4535,44.2761,44.4162,446696.0
2022-04-01 13:40:00,47.55,47.69,47.54,47.65,486062.0,44.4162,44.5469,44.4068,44.5096,486062.0
2022-04-01 13:50:00,47.64,47.66,47.58,47.63,435473.0,44.5002,44.5189,44.4442,44.4909,435473.0
2022-04-01 14:00:00,47.62,47.92,47.61,47.77,766468.0,44.4816,44.7618,44.4722,44.6217,766468.0
2022-04-01 14:10:00,47.78,47.91,47.76,47.82,524523.0,44.631,44.7524,44.6123,44.6684,524523.0
2022-04-01 14:20:00,47.82,47.93,47.77,47.9,552691.0,44.6684,44.7711,44.6217,44.7431,552691.0
2022-04-01 14:30:00,47.91,47.95,47.85,47.86,605162.0,44.7524,44.7898,44.6964,44.7057,605162.0
2022-04-01 14:40:00,47.86,47.92,47.83,47.87,493435.0,44.7057,44.7618,44.6777,44.7151,493435.0
2022-04-01 14:50:00,47.87,47.9,47.81,47.85,410487.0,44.7151,44.7431,44.659,44.6964,410487.0
2022-04-01 15:00:00,47.85,48.0,47.83,47.91,753142.0,44.6964,44.8365,44.6777,44.7524,753142.0
2022-04-01 15:10:00,47.92,47.95,47.82,47.83,571978.0,44.7618,44.7898,44.6684,44.6777,571978.0
2022-04-01 15:20:00,47.83,47.84,47.72,47.79,674256.0,44.6777,44.6871,44.575,44.6404,674256.0
2022-04-01 15:30:00,47.79,47.82,47.71,47.79,1046676.0,44.6404,44.6684,44.5656,44.6404,1046676.0
2022-04-01 15:40:00,47.8,47.88,47.78,47.86,1472438.0,44.6497,44.7244,44.631,44.7057,1472438.0
2022-04-01 15:50:00,47.86,48.15,47.85,48.12,3842071.0,44.7057,44.9766,44.6964,44.9486,3842071.0
2022-04-04 09:30:00,48.21,48.21,47.91,48.09,1345642.0,45.0327,45.0327,44.7524,44.9206,1345642.0
2022-04-04 09:40:00,48.09,48.49,48.08,48.42,825479.0,44.9206,45.2942,44.9112,45.2288,825479.0
2022-04-04 09:50:00,48.43,48.84,48.41,48.72,907117.0,45.2382,45.6212,45.2195,45.5091,907117.0
2022-04-04 10:00:00,48.72,48.94,48.61,48.67,619264.0,45.5091,45.7146,45.4063,45.4624,619264.0
2022-04-04 10:10:00,48.67,48.76,48.62,48.73,417262.0,45.4624,45.5464,45.4157,45.5184,417262.0
2022-04-04 10:20:00,48.73,48.91,48.68,48.84,425750.0,45.5184,45.6865,45.4717,45.6212,425750.0
2022-04-04 10:30:00,48.84,48.86,48.73,48.83,457423.0,45.6212,45.6398,45.5184,45.6118,457423.0
2022-04-04 10:40:00,48.83,48.84,48.65,48.72,367838.0,45.6118,45.6212,45.4437,45.5091,367838.0
2022-04-04 10:50:00,48.72,48.79,48.65,48.77,291059.0,45.5091,45.5745,45.4437,45.5558,291059.0
2022-04-04 11:00:00,48.77,48.84,48.75,48.79,228297.0,45.5558,45.6212,45.5371,45.5745,228297.0
2022-04-04 11:10:00,48.79,48.87,48.74,48.87,256561.0,45.5745,45.6492,45.5277,45.6492,256561.0
2022-04-04 11:20:00,48.86,48.96,48.86,48.93,305185.0,45.6398,45.7332,45.6398,45.7052,305185.0
2022-04-04 11:30:00,48.93,49.06,48.92,48.98,431760.0,45.7052,45.8267,45.6959,45.7519,431760.0
2022-04-04 11:40:00,48.97,49.08,48.95,49.05,360218.0,45.7426,45.8453,45.7239,45.8173,360218.0
2022-04-04 11:50:00,49.04,49.14,49.01,49.03,364153.0,45.808,45.9014,45.78,45.7986,364153.0
2022-04-04 12:00:00,49.03,49.05,49.0,49.02,226404.0,45.7986,45.8173,45.7706,45.7893,226404.0
2022-04-04 12:10:00,49.02,49.07,48.92,48.95,225132.0,45.7893,45.836,45.6959,45.7239,225132.0
2022-04-04 12:20:00,48.95,48.97,48.91,48.93,155421.0,45.7239,45.7426,45.6865,45.7052,155421.0
2022-04-04 12:30:00,48.93,48.98,48.91,48.92,190121.0,45.7052,45.7519,45.6865,45.6959,190121.0
2022-04-04 12:40:00,48.92,48.93,48.84,48.92,224713.0,45.6959,45.7052,45.6212,45.6959,224713.0
2022-04-04 12:50:00,48.91,49.0,48.89,48.95,264313.0,45.6865,45.7706,45.6679,45.7239,264313.0
2022-04-04 13:00:00,48.95,48.95,48.88,48.91,132050.0,45.7239,45.7239,45.6585,45.6865,132050.0
2022-04-04 13:10:00,48.91,48.95,48.84,48.94,190611.0,45.6865,45.7239,45.6212,45.7146,190611.0
2022-04-04 13:20:00,48.93,48.99,48.93,48.97,147134.0,45.7052,45.7613,45.7052,45.7426,147134.0
2022-04-04 13:30:00,48.97,49.02,48.94,48.95,180600.0,45.7426,45.7893,45.7146,45.7239,180600.0
2022-04-04 13:40:00,48.95,49.0,48.91,49.0,175966.0,45.7239,45.7706,45.6865,45.7706,175966.0
2022-04-04 13:50:00,48.99,49.06,48.99,49.05,198097.0,45.7613,45.8267,45.7613,45.8173,198097.0
2022-04-04 14:00:00,49.04,49.05,48.86,48.88,213843.0,45.808,45.8173,45.6398,45.6585,213843.0
2022-04-04 14:10:00,48.88,48.98,48.86,48.97,261128.0,45.6585,45.7519,45.6398,45.7426,261128.0
2022-04-04 14:20:00,48.97,49.04,48.93,49.02,225519.0,45.7426,45.808,45.7052,45.7893,225519.0
2022-04-04 14:30:00,49.02,49.06,49.0,49.02,237860.0,45.7893,45.8267,45.7706,45.7893,237860.0
2022-04-04 14:40:00,49.03,49.1,49.0,49.07,235917.0,45.7986,45.864,45.7706,45.836,235917.0
2022-04-04 14:50:00,49.07,49.09,49.02,49.04,208842.0,45.836,45.8547,45.7893,45.808,208842.0
2022-04-04 15:00:00,49.04,49.12,48.99,49.08,334962.0,45.808,45.8827,45.7613,45.8453,334962.0
2022-04-04 15:10:00,49.09,49.11,49.05,49.11,225365.0,45.8547,45.8734,45.8173,45.8734,225365.0
2022-04-04 15:20:00,49.11,49.18,49.1,49.14,332364.0,45.8734,45.9387,45.864,45.9014,332364.0
2022-04-04 15:30:00,49.14,49.19,49.12,49.18,410225.0,45.9014,45.9481,45.8827,45.9387,410225.0
2022-04-04 15:40:00,49.18,49.22,49.08,49.1,765058.0,45.9387,45.9761,45.8453,45.864,765058.0
2022-04-04 15:50:00,49.1,49.23,49.09,49.22,1779300.0,45.864,45.9855,45.8547,45.9761,1779300.0
2022-04-05 09:30:00,48.83,48.98,48.64,48.83,1144161.0,45.6118,45.7519,45.4343,45.6118,1144161.0
2022-04-05 09:40:00,48.84,48.91,48.73,48.78,641228.0,45.6212,45.6865,45.5184,45.5651,641228.0
2022-04-05 09:50:00,48.78,48.85,48.61,48.78,514153.0,45.5651,45.6305,45.4063,45.5651,514153.0
2022-04-05 10:00:00,48.77,48.89,48.65,48.68,603399.0,45.5558,45.6679,45.4437,45.4717,603399.0
2022-04-05 10:10:00,48.67,48.75,48.51,48.51,616629.0,45.4624,45.5371,45.3129,45.3129,616629.0
2022-04-05 10:20:00,48.51,48.69,48.47,48.55,532417.0,45.3129,45.481,45.2755,45.3503,532417.0
2022-04-05 10:30:00,48.54,48.56,48.38,48.4,412088.0,45.3409,45.3596,45.1915,45.2102,412088.0
2022-04-05 10:40:00,48.4,48.55,48.37,48.52,379220.0,45.2102,45.3503,45.1821,45.3222,379220.0
2022-04-05 10:50:00,48.52,48.56,48.3,48.3,357543.0,45.3222,45.3596,45.1167,45.1167,357543.0
2022-04-05 11:00:00,48.3,48.43,48.28,48.38,501586.0,45.1167,45.2382,45.0981,45.1915,501586.0
2022-04-05 11:10:00,48.38,48.5,48.33,48.38,401858.0,45.1915,45.3036,45.1448,45.1915,401858.0
2022-04-05 11:20:00,48.37,48.42,48.32,48.38,307647.0,45.1821,45.2288,45.1354,45.1915,307647.0
2022-04-05 11:30:00,48.38,48.47,48.31,48.34,333493.0,45.1915,45.2755,45.1261,45.1541,333493.0
2022-04-05 11:40:00,48.34,48.42,48.33,48.37,298903.0,45.1541,45.2288,45.1448,45.1821,298903.0
2022-04-05 11:50:00,48.37,48.45,48.22,48.23,514405.0,45.1821,45.2569,45.042,45.0514,514405.0
2022-04-05 12:00:00,48.23,48.39,48.2,48.3,442984.0,45.0514,45.2008,45.0233,45.1167,442984.0
2022-04-05 12:10:00,48.3,48.43,48.29,48.35,231871.0,45.1167,45.2382,45.1074,45.1634,231871.0
2022-04-05 12:20:00,48.36,48.47,48.35,48.46,286997.0,45.1728,45.2755,45.1634,45.2662,286997.0
2022-04-05 12:30:00,48.45,48.51,48.38,48.48,292293.0,45.2569,45.3129,45.1915,45.2849,292293.0
2022-04-05 12:40:00,48.48,48.51,48.43,48.5,228630.0,45.2849,45.3129,45.2382,45.3036,228630.0
2022-04-05 12:50:00,48.51,48.58,48.49,48.57,195619.0,45.3129,45.3783,45.2942,45.369,195619.0
2022-04-05 13:00:00,48.57,48.72,48.53,48.72,277535.0,45.369,45.5091,45.3316,45.5091,277535.0
2022-04-05 13:10:00,48.72,48.74,48.63,48.71,242859.0,45.5091,45.5277,45.425,45.4997,242859.0
2022-04-05 13:20:00,48.71,48.73,48.62,48.64,183097.0,45.4997,45.5184,45.4157,45.4343,183097.0
2022-04-05 13:30:00,48.64,48.65,48.58,48.59,161382.0,45.4343,45.4437,45.3783,45.3876,161382.0
2022-04-05 13:40:00,48.59,48.61,48.43,48.45,328227.0,45.3876,45.4063,45.2382,45.2569,328227.0
2022-04-05 13:50:00,48.44,48.49,48.39,48.44,315224.0,45.2475,45.2942,45.2008,45.2475,315224.0
2022-04-05 14:00:00,48.44,48.53,48.42,48.52,233699.0,45.2475,45.3316,45.2288,45.3222,233699.0
2022-04-05 14:10:00,48.52,48.56,48.43,48.55,395432.0,45.3222,45.3596,45.2382,45.3503,395432.0
2022-04-05 14:20:00,48.56,48.58,48.47,48.48,202540.0,45.3596,45.3783,45.2755,45.2849,202540.0
2022-04-05 14:30:00,48.48,48.49,48.37,48.38,245047.0,45.2849,45.2942,45.1821,45.1915,245047.0
2022-04-05 14:40:00,48.38,48.52,48.35,48.46,388370.0,45.1915,45.3222,45.1634,45.2662,388370.0
2022-04-05 14:50:00,48.46,48.49,48.38,48.4,229328.0,45.2662,45.2942,45.1915,45.2102,229328.0
2022-04-05 15:00:00,48.39,48.46,48.3,48.3,392535.0,45.2008,45.2662,45.1167,45.1167,392535.0
2022-04-05 15:10:00,48.31,48.32,48.18,48.19,471881.0,45.1261,45.1354,45.0047,45.014,471881.0
2022-04-05 15:20:00,48.18,48.27,48.14,48.18,578322.0,45.0047,45.0887,44.9673,45.0047,578322.0
2022-04-05 15:30:00,48.18,48.18,48.08,48.13,814496.0,45.0047,45.0047,44.9112,44.9579,814496.0
2022-04-05 15:40:00,48.14,48.19,48.03,48.05,956594.0,44.9673,45.014,44.8645,44.8832,956594.0
2022-04-05 15:50:00,48.04,48.19,48.02,48.14,2516015.0,44.8739,45.014,44.8552,44.9673,2516015.0
2022-04-06 09:30:00,47.44,47.82,47.35,47.63,1586047.0,44.3134,44.6684,44.2294,44.4909,1586047.0
2022-04-06 09:40:00,47.63,47.75,47.55,47.68,515889.0,44.4909,44.603,44.4162,44.5376,515889.0
2022-04-06 09:50:00,47.68,47.88,47.64,47.76,611239.0,44.5376,44.7244,44.5002,44.6123,611239.0
2022-04-06 10:00:00,47.76,47.76,47.44,47.45,607539.0,44.6123,44.6123,44.3134,44.3228,607539.0
2022-04-06 10:10:00,47.44,47.46,47.3,47.38,1009164.0,44.3134,44.3321,44.1827,44.2574,1009164.0
2022-04-06 10:20:00,47.38,47.51,47.35,47.37,404918.0,44.2574,44.3788,44.2294,44.248,404918.0
2022-04-06 10:30:00,47.37,47.45,47.27,47.37,580806.0,44.248,44.3228,44.1546,44.248,580806.0
2022-04-06 10:40:00,47.37,47.48,47.34,47.41,425254.0,44.248,44.3508,44.22,44.2854,425254.0
2022-04-06 10:50:00,47.4,47.48,47.34,47.38,439115.0,44.2761,44.3508,44.22,44.2574,439115.0
2022-04-06 11:00:00,47.37,47.51,47.27,47.41,433505.0,44.248,44.3788,44.1546,44.2854,433505.0
2022-04-06 11:10:00,47.41,47.56,47.4,47.46,238517.0,44.2854,44.4255,44.2761,44.3321,238517.0
2022-04-06 11:20:00,47.46,47.62,47.46,47.52,323053.0,44.3321,44.4816,44.3321,44.3882,323053.0
2022-04-06 11:30:00,47.52,47.54,47.41,47.47,274861.0,44.3882,44.4068,44.2854,44.3414,274861.0
2022-04-06 11:40:00,47.47,47.61,47.39,47.55,289472.0,44.3414,44.4722,44.2667,44.4162,289472.0
2022-04-06 11:50:00,47.56,47.65,47.49,47.5,287540.0,44.4255,44.5096,44.3601,44.3695,287540.0
2022-04-06 12:00:00,47.51,47.57,47.48,47.5,282082.0,44.3788,44.4349,44.3508,44.3695,282082.0
2022-04-06 12:10:00,47.5,47.52,47.41,47.44,184741.0,44.3695,44.3882,44.2854,44.3134,184741.0
2022-04-06 12:20:00,47.45,47.48,47.34,47.38,430256.0,44.3228,44.3508,44.22,44.2574,430256.0
2022-04-06 12:30:00,47.38,47.4,47.34,47.38,364764.0,44.2574,44.2761,44.22,44.2574,364764.0
2022-04-06 12:40:00,47.37,47.4,47.24,47.31,532930.0,44.248,44.2761,44.1266,44.192,532930.0
2022-04-06 12:50:00,47.3,47.32,47.26,47.28,254934.0,44.1827,44.2013,44.1453,44.164,254934.0
2022-04-06 13:00:00,47.27,47.33,47.25,47.3,234276.0,44.1546,44.2107,44.1359,44.1827,234276.0
2022-04-06 13:10:00,47.3,47.4,47.28,47.39,226834.0,44.1827,44.2761,44.164,44.2667,226834.0
2022-04-06 13:20:00,47.38,47.51,47.36,47.5,255580.0,44.2574,44.3788,44.2387,44.3695,255580.0
2022-04-06 13:30:00,47.5,47.67,47.48,47.64,355782.0,44.3695,44.5283,44.3508,44.5002,355782.0
2022-04-06 13:40:00,47.64,47.82,47.63,47.81,345169.0,44.5002,44.6684,44.4909,44.659,345169.0
2022-04-06 13:50:00,47.8,47.85,47.68,47.71,240796.0,44.6497,44.6964,44.5376,44.5656,240796.0
2022-04-06 14:00:00,47.72,48.0,47.52,47.55,724158.0,44.575,44.8365,44.3882,44.4162,724158.0
2022-04-06 14:10:00,47.55,47.58,47.36,47.42,385021.0,44.4162,44.4442,44.2387,44.2947,385021.0
2022-04-06 14:20:00,47.42,47.58,47.38,47.48,454109.0,44.2947,44.4442,44.2574,44.3508,454109.0
2022-04-06 14:30:00,47.48,47.86,47.45,47.68,486414.0,44.3508,44.7057,44.3228,44.5376,486414.0
2022-04-06 14:40:00,47.68,47.87,47.65,47.74,510924.0,44.5376,44.7151,44.5096,44.5937,510924.0
2022-04-06 14:50:00,47.75,48.04,47.74,47.98,518219.0,44.603,44.8739,44.5937,44.8178,518219.0
2022-04-06 15:00:00,48.0,48.17,47.93,48.01,707848.0,44.8365,44.9953,44.7711,44.8459,707848.0
2022-04-06 15:10:00,48.01,48.07,47.88,47.88,440740.0,44.8459,44.9019,44.7244,44.7244,440740.0
2022-04-06 15:20:00,47.89,47.9,47.65,47.67,470685.0,44.7338,44.7431,44.5096,44.5283,470685.0
2022-04-06 15:30:00,47.66,47.74,47.54,47.73,629597.0,44.5189,44.5937,44.4068,44.5843,629597.0
2022-04-06 15:40:00,47.72,47.86,47.66,47.8,673473.0,44.575,44.7057,44.5189,44.6497,673473.0
2022-04-06 15:50:00,47.81,47.85,47.52,47.55,3332783.0,44.659,44.6964,44.3882,44.4162,3332783.0
2022-04-07 09:30:00,47.47,47.7,47.38,47.68,1271885.0,44.3414,44.5563,44.2574,44.5376,1271885.0
2022-04-07 09:40:00,47.68,47.79,47.32,47.36,527235.0,44.5376,44.6404,44.2013,44.2387,527235.0
2022-04-07 09:50:00,47.36,47.51,47.35,47.45,619374.0,44.2387,44.3788,44.2294,44.3228,619374.0
2022-04-07 10:00:00,47.45,47.59,47.31,47.36,488723.0,44.3228,44.4535,44.192,44.2387,488723.0
2022-04-07 10:10:00,47.35,47.49,47.31,47.41,379563.0,44.2294,44.3601,44.192,44.2854,379563.0
2022-04-07 10:20:00,47.4,47.45,47.35,47.38,269130.0,44.2761,44.3228,44.2294,44.2574,269130.0
2022-04-07 10:30:00,47.38,47.5,47.26,47.27,398089.0,44.2574,44.3695,44.1453,44.1546,398089.0
2022-04-07 10:40:00,47.27,47.28,47.1,47.13,405354.0,44.1546,44.164,43.9958,44.0239,405354.0
2022-04-07 10:50:00,47.14,47.26,47.12,47.22,364816.0,44.0332,44.1453,44.0145,44.1079,364816.0
2022-04-07 11:00:00,47.22,47.35,47.09,47.09,500955.0,44.1079,44.2294,43.9865,43.9865,500955.0
2022-04-07 11:10:00,47.09,47.1,47.01,47.04,392594.0,43.9865,43.9958,43.9118,43.9398,392594.0
2022-04-07 11:20:00,47.05,47.11,46.97,46.99,560290.0,43.9491,44.0052,43.8744,43.8931,560290.0
2022-04-07 11:30:00,47.0,47.01,46.85,46.89,806612.0,43.9024,43.9118,43.7623,43.7997,806612.0
2022-04-07 11:40:00,46.88,46.93,46.83,46.84,492842.0,43.7903,43.837,43.7436,43.753,492842.0
2022-04-07 11:50:00,46.85,46.9,46.81,46.86,477593.0,43.7623,43.809,43.7249,43.7716,477593.0
2022-04-07 12:00:00,46.87,46.92,46.84,46.89,292406.0,43.781,43.8277,43.753,43.7997,292406.0
2022-04-07 12:10:00,46.89,46.95,46.83,46.87,401833.0,43.7997,43.8557,43.7436,43.781,401833.0
2022-04-07 12:20:00,46.87,46.93,46.82,46.87,321614.0,43.781,43.837,43.7343,43.781,321614.0
2022-04-07 12:30:00,46.87,46.87,46.81,46.82,215697.0,43.781,43.781,43.7249,43.7343,215697.0
2022-04-07 12:40:00,46.82,46.85,46.77,46.84,359204.0,43.7343,43.7623,43.6876,43.753,359204.0
2022-04-07 12:50:00,46.83,46.88,46.81,46.84,246585.0,43.7436,43.7903,43.7249,43.753,246585.0
2022-04-07 13:00:00,46.84,46.94,46.82,46.9,260384.0,43.753,43.8464,43.7343,43.809,260384.0
2022-04-07 13:10:00,46.9,47.1,46.88,47.09,341957.0,43.809,43.9958,43.7903,43.9865,341957.0
2022-04-07 13:20:00,47.09,47.21,47.07,47.16,250921.0,43.9865,44.0986,43.9678,44.0519,250921.0
2022-04-07 13:30:00,47.16,47.25,47.14,47.19,253910.0,44.0519,44.1359,44.0332,44.0799,253910.0
2022-04-07 13:40:00,47.18,47.23,47.1,47.11,234872.0,44.0706,44.1173,43.9958,44.0052,234872.0
2022-04-07 13:50:00,47.12,47.37,47.1,47.32,456798.0,44.0145,44.248,43.9958,44.2013,456798.0
2022-04-07 14:00:00,47.32,47.41,47.31,47.41,238264.0,44.2013,44.2854,44.192,44.2854,238264.0
2022-04-07 14:10:00,47.4,47.41,47.3,47.33,216876.0,44.2761,44.2854,44.1827,44.2107,216876.0
2022-04-07 14:20:00,47.33,47.48,47.32,47.37,469081.0,44.2107,44.3508,44.2013,44.248,469081.0
2022-04-07 14:30:00,47.37,47.48,47.32,47.47,243671.0,44.248,44.3508,44.2013,44.3414,243671.0
2022-04-07 14:40:00,47.47,47.52,47.4,47.48,363052.0,44.3414,44.3882,44.2761,44.3508,363052.0
2022-04-07 14:50:00,47.47,47.68,47.46,47.65,389588.0,44.3414,44.5376,44.3321,44.5096,389588.0
2022-04-07 15:00:00,47.65,47.76,47.64,47.75,414479.0,44.5096,44.6123,44.5002,44.603,414479.0
2022-04-07 15:10:00,47.74,47.91,47.72,47.83,577344.0,44.5937,44.7524,44.575,44.6777,577344.0
2022-04-07 15:20:00,47.83,47.84,47.74,47.77,373930.0,44.6777,44.6871,44.5937,44.6217,373930.0
2022-04-07 15:30:00,47.77,47.87,47.76,47.8,466137.0,44.6217,44.7151,44.6123,44.6497,466137.0
2022-04-07 15:40:00,47.81,47.87,47.73,47.75,636962.0,44.659,44.7151,44.5843,44.603,636962.0
2022-04-07 15:50:00,47.74,47.75,47.5,47.55,1977720.0,44.5937,44.603,44.3695,44.4162,1977720.0
2022-04-08 09:30:00,47.28,47.46,46.99,47.04,1185551.0,44.164,44.3321,43.8931,43.9398,1185551.0
2022-04-08 09:40:00,47.04,47.06,46.84,46.98,656327.0,43.9398,43.9585,43.753,43.8837,656327.0
2022-04-08 09:50:00,46.97,47.01,46.87,46.98,504965.0,43.8744,43.9118,43.781,43.8837,504965.0
2022-04-08 10:00:00,46.98,47.2,46.97,47.13,572168.0,43.8837,44.0892,43.8744,44.0239,572168.0
2022-04-08 10:10:00,47.12,47.14,47.0,47.09,311912.0,44.0145,44.0332,43.9024,43.9865,311912.0
2022-04-08 10:20:00,47.09,47.27,47.04,47.2,294447.0,43.9865,44.1546,43.9398,44.0892,294447.0
2022-04-08 10:30:00,47.19,47.29,47.17,47.27,287055.0,44.0799,44.1733,44.0612,44.1546,287055.0
2022-04-08 10:40:00,47.28,47.35,47.18,47.22,266888.0,44.164,44.2294,44.0706,44.1079,266888.0
2022-04-08 10:50:00,47.22,47.53,47.21,47.53,349474.0,44.1079,44.3975,44.0986,44.3975,349474.0
2022-04-08 11:00:00,47.52,47.58,47.41,47.45,338391.0,44.3882,44.4442,44.2854,44.3228,338391.0
2022-04-08 11:10:00,47.45,47.48,47.36,47.41,244191.0,44.3228,44.3508,44.2387,44.2854,244191.0
2022-04-08 11:20:00,47.4,47.41,47.32,47.39,183379.0,44.2761,44.2854,44.2013,44.2667,183379.0
2022-04-08 11:30:00,47.39,47.47,47.31,47.36,277460.0,44.2667,44.3414,44.192,44.2387,277460.0
2022-04-08 11:40:00,47.36,47.41,47.31,47.33,240397.0,44.2387,44.2854,44.192,44.2107,240397.0
2022-04-08 11:50:00,47.34,47.42,47.32,47.4,217260.0,44.22,44.2947,44.2013,44.2761,217260.0
2022-04-08 12:00:00,47.39,47.46,47.38,47.4,217844.0,44.2667,44.3321,44.2574,44.2761,217844.0
2022-04-08 12:10:00,47.4,47.46,47.33,47.43,333644.0,44.2761,44.3321,44.2107,44.3041,333644.0
2022-04-08 12:20:00,47.43,47.56,47.41,47.53,596952.0,44.3041,44.4255,44.2854,44.3975,596952.0
2022-04-08 12:30:00,47.52,47.54,47.45,47.51,220110.0,44.3882,44.4068,44.3228,44.3788,220110.0
2022-04-08 12:40:00,47.51,47.55,47.48,47.5,199968.0,44.3788,44.4162,44.3508,44.3695,199968.0
2022-04-08 12:50:00,47.49,47.53,47.46,47.51,125209.0,44.3601,44.3975,44.3321,44.3788,125209.0
2022-04-08 13:00:00,47.5,47.51,47.42,47.47,124558.0,44.3695,44.3788,44.2947,44.3414,124558.0
2022-04-08 13:10:00,47.46,47.47,47.3,47.34,179013.0,44.3321,44.3414,44.1827,44.22,179013.0
2022-04-08 13:20:00,47.34,47.34,47.24,47.26,258323.0,44.22,44.22,44.1266,44.1453,258323.0
2022-04-08 13:30:00,47.26,47.28,47.2,47.23,292342.0,44.1453,44.164,44.0892,44.1173,292342.0
2022-04-08 13:40:00,47.23,47.23,47.14,47.16,251934.0,44.1173,44.1173,44.0332,44.0519,251934.0
2022-04-08 13:50:00,47.16,47.2,47.11,47.17,192330.0,44.0519,44.0892,44.0052,44.0612,192330.0
2022-04-08 14:00:00,47.16,47.23,47.12,47.17,232280.0,44.0519,44.1173,44.0145,44.0612,232280.0
2022-04-08 14:10:00,47.16,47.21,47.14,47.21,273857.0,44.0519,44.0986,44.0332,44.0986,273857.0
2022-04-08 14:20:00,47.21,47.25,47.06,47.08,399919.0,44.0986,44.1359,43.9585,43.9771,399919.0
2022-04-08 14:30:00,47.09,47.13,47.06,47.11,223931.0,43.9865,44.0239,43.9585,44.0052,223931.0
2022-04-08 14:40:00,47.11,47.15,47.05,47.13,223875.0,44.0052,44.0425,43.9491,44.0239,223875.0
2022-04-08 14:50:00,47.14,47.24,47.12,47.17,244273.0,44.0332,44.1266,44.0145,44.0612,244273.0
2022-04-08 15:00:00,47.16,47.21,47.08,47.11,273378.0,44.0519,44.0986,43.9771,44.0052,273378.0
2022-04-08 15:10:00,47.11,47.25,47.09,47.14,459142.0,44.0052,44.1359,43.9865,44.0332,459142.0
2022-04-08 15:20:00,47.14,47.18,47.11,47.16,326259.0,44.0332,44.0706,44.0052,44.0519,326259.0
2022-04-08 15:30:00,47.17,47.2,47.08,47.15,469281.0,44.0612,44.0892,43.9771,44.0425,469281.0
2022-04-08 15:40:00,47.15,47.24,47.11,47.17,663331.0,44.0425,44.1266,44.0052,44.0612,663331.0
2022-04-08 15:50:00,47.16,47.22,46.95,47.03,2723582.0,44.0519,44.1079,43.8557,43.9304,2723582.0
2022-04-11 09:30:00,46.94,46.99,46.66,46.77,1521249.0,43.8464,43.8931,43.5848,43.6876,1521249.0
2022-04-11 09:40:00,46.77,47.16,46.74,47.04,656557.0,43.6876,44.0519,43.6596,43.9398,656557.0
2022-04-11 09:50:00,47.03,47.16,46.96,47.11,475427.0,43.9304,44.0519,43.8651,44.0052,475427.0
2022-04-11 10:00:00,47.1,47.24,46.95,47.02,471048.0,43.9958,44.1266,43.8557,43.9211,471048.0
2022-04-11 10:10:00,47.02,47.08,46.93,47.03,396212.0,43.9211,43.9771,43.837,43.9304,396212.0
2022-04-11 10:20:00,47.02,47.3,47.02,47.11,583155.0,43.9211,44.1827,43.9211,44.0052,583155.0
2022-04-11 10:30:00,47.11,47.24,47.06,47.14,429804.0,44.0052,44.1266,43.9585,44.0332,429804.0
2022-04-11 10:40:00,47.13,47.15,46.98,47.05,365310.0,44.0239,44.0425,43.8837,43.9491,365310.0
2022-04-11 10:50:00,47.05,47.13,46.99,47.0,291807.0,43.9491,44.0239,43.8931,43.9024,291807.0
2022-04-11 11:00:00,47.0,47.06,46.91,47.0,287482.0,43.9024,43.9585,43.8184,43.9024,287482.0
2022-04-11 11:10:00,46.99,47.04,46.91,46.96,238345.0,43.8931,43.9398,43.8184,43.8651,238345.0
2022-04-11 11:20:00,46.95,46.99,46.83,46.87,330282.0,43.8557,43.8931,43.7436,43.781,330282.0
2022-04-11 11:30:00,46.87,47.05,46.84,46.95,3914671.0,43.781,43.9491,43.753,43.8557,3914671.0
2022-04-11 11:40:00,46.95,47.09,46.94,47.03,335496.0,43.8557,43.9865,43.8464,43.9304,335496.0
2022-04-11 11:50:00,47.03,47.1,47.0,47.04,319112.0,43.9304,43.9958,43.9024,43.9398,319112.0
2022-04-11 12:00:00,47.04,47.08,46.96,47.05,215857.0,43.9398,43.9771,43.8651,43.9491,215857.0
2022-04-11 12:10:00,47.05,47.07,46.98,47.01,176418.0,43.9491,43.9678,43.8837,43.9118,176418.0
2022-04-11 12:20:00,47.02,47.04,46.89,46.9,240328.0,43.9211,43.9398,43.7997,43.809,240328.0
2022-04-11 12:30:00,46.89,46.94,46.86,46.91,182378.0,43.7997,43.8464,43.7716,43.8184,182378.0
2022-04-11 12:40:00,46.91,46.98,46.89,46.98,160307.0,43.8184,43.8837,43.7997,43.8837,160307.0
2022-04-11 12:50:00,46.98,47.01,46.92,47.0,206751.0,43.8837,43.9118,43.8277,43.9024,206751.0
2022-04-11 13:00:00,47.0,47.14,46.99,47.05,524489.0,43.9024,44.0332,43.8931,43.9491,524489.0
2022-04-11 13:10:00,47.05,47.1,46.98,47.03,324678.0,43.9491,43.9958,43.8837,43.9304,324678.0
2022-04-11 13:20:00,47.03,47.08,46.99,47.04,235643.0,43.9304,43.9771,43.8931,43.9398,235643.0
2022-04-11 13:30:00,47.04,47.11,47.02,47.04,210582.0,43.9398,44.0052,43.9211,43.9398,210582.0
2022-04-11 13:40:00,47.04,47.09,46.96,46.97,298913.0,43.9398,43.9865,43.8651,43.8744,298913.0
2022-04-11 13:50:00,46.97,46.98,46.91,46.95,252260.0,43.8744,43.8837,43.8184,43.8557,252260.0
2022-04-11 14:00:00,46.95,47.05,46.9,47.01,409257.0,43.8557,43.9491,43.809,43.9118,409257.0
2022-04-11 14:10:00,47.0,47.02,46.86,46.87,252888.0,43.9024,43.9211,43.7716,43.781,252888.0
2022-04-11 14:20:00,46.87,46.88,46.8,46.83,358884.0,43.781,43.7903,43.7156,43.7436,358884.0
2022-04-11 14:30:00,46.82,46.83,46.77,46.83,515542.0,43.7343,43.7436,43.6876,43.7436,515542.0
2022-04-11 14:40:00,46.82,46.93,46.79,46.92,361405.0,43.7343,43.837,43.7063,43.8277,361405.0
2022-04-11 14:50:00,46.93,46.99,46.9,46.94,280862.0,43.837,43.8931,43.809,43.8464,280862.0
2022-04-11 15:00:00,46.94,47.01,46.86,46.89,372163.0,43.8464,43.9118,43.7716,43.7997,372163.0
2022-04-11 15:10:00,46.9,46.91,46.82,46.88,485149.0,43.809,43.8184,43.7343,43.7903,485149.0
2022-04-11 15:20:00,46.88,46.89,46.73,46.75,564313.0,43.7903,43.7997,43.6502,43.6689,564313.0
2022-04-11 15:30:00,46.76,46.77,46.64,46.73,848856.0,43.6782,43.6876,43.5661,43.6502,848856.0
2022-04-11 15:40:00,46.72,46.77,46.67,46.69,885147.0,43.6409,43.6876,43.5942,43.6129,885147.0
2022-04-11 15:50:00,46.68,46.72,46.53,46.57,3131703.0,43.6035,43.6409,43.4634,43.5008,3131703.0
2022-04-12 09:30:00,47.32,47.36,46.97,47.29,1689766.0,44.2013,44.2387,43.8744,44.1733,1689766.0
2022-04-12 09:40:00,47.29,47.64,47.2,47.63,1021991.0,44.1733,44.5002,44.0892,44.4909,1021991.0
2022-04-12 09:50:00,47.62,47.91,47.56,47.75,1464488.0,44.4816,44.7524,44.4255,44.603,1464488.0
2022-04-12 10:00:00,47.76,47.78,47.22,47.25,712877.0,44.6123,44.631,44.1079,44.1359,712877.0
2022-04-12 10:10:00,47.25,47.46,47.18,47.19,710085.0,44.1359,44.3321,44.0706,44.0799,710085.0
2022-04-12 10:20:00,47.19,47.26,47.12,47.14,369785.0,44.0799,44.1453,44.0145,44.0332,369785.0
2022-04-12 10:30:00,47.15,47.16,46.96,47.01,394508.0,44.0425,44.0519,43.8651,43.9118,394508.0
2022-04-12 10:40:00,47.01,47.09,46.94,46.98,403549.0,43.9118,43.9865,43.8464,43.8837,403549.0
2022-04-12 10:50:00,46.98,46.98,46.88,46.96,359792.0,43.8837,43.8837,43.7903,43.8651,359792.0
2022-04-12 11:00:00,46.96,47.0,46.82,46.9,444578.0,43.8651,43.9024,43.7343,43.809,444578.0
2022-04-12 11:10:00,46.9,47.05,46.86,47.04,439141.0,43.809,43.9491,43.7716,43.9398,439141.0
2022-04-12 11:20:00,47.04,47.25,46.98,47.19,429489.0,43.9398,44.1359,43.8837,44.0799,429489.0
2022-04-12 11:30:00,47.2,47.27,47.14,47.18,362165.0,44.0892,44.1546,44.0332,44.0706,362165.0
2022-04-12 11:40:00,47.18,47.25,47.15,47.2,211921.0,44.0706,44.1359,44.0425,44.0892,211921.0
2022-04-12 11:50:00,47.2,47.24,47.14,47.2,192878.0,44.0892,44.1266,44.0332,44.0892,192878.0
2022-04-12 12:00:00,47.21,47.23,47.06,47.09,258567.0,44.0986,44.1173,43.9585,43.9865,258567.0
2022-04-12 12:10:00,47.09,47.17,47.01,47.11,293020.0,43.9865,44.0612,43.9118,44.0052,293020.0
2022-04-12 12:20:00,47.11,47.11,46.94,47.0,254060.0,44.0052,44.0052,43.8464,43.9024,254060.0
2022-04-12 12:30:00,47.0,47.07,46.97,47.04,289756.0,43.9024,43.9678,43.8744,43.9398,289756.0
2022-04-12 12:40:00,47.04,47.11,47.01,47.1,291125.0,43.9398,44.0052,43.9118,43.9958,291125.0
2022-04-12 12:50:00,47.09,47.19,47.08,47.14,270614.0,43.9865,44.0799,43.9771,44.0332,270614.0
2022-04-12 13:00:00,47.13,47.14,46.99,47.05,279800.0,44.0239,44.0332,43.8931,43.9491,279800.0
2022-04-12 13:10:00,47.05,47.19,47.02,47.12,401599.0,43.9491,44.0799,43.9211,44.0145,401599.0
2022-04-12 13:20:00,47.12,47.19,47.06,47.06,284253.0,44.0145,44.0799,43.9585,43.9585,284253.0
2022-04-12 13:30:00,47.07,47.09,47.0,47.03,255471.0,43.9678,43.9865,43.9024,43.9304,255471.0
2022-04-12 13:40:00,47.02,47.05,46.93,46.96,306693.0,43.9211,43.9491,43.837,43.8651,306693.0
2022-04-12 13:50:00,46.96,46.96,46.79,46.8,306402.0,43.8651,43.8651,43.7063,43.7156,306402.0
2022-04-12 14:00:00,46.8,46.86,46.71,46.83,364269.0,43.7156,43.7716,43.6315,43.7436,364269.0
2022-04-12 14:10:00,46.83,46.85,46.68,46.73,369532.0,43.7436,43.7623,43.6035,43.6502,369532.0
2022-04-12 14:20:00,46.72,46.77,46.63,46.69,405757.0,43.6409,43.6876,43.5568,43.6129,405757.0
2022-04-12 14:30:00,46.68,46.76,46.63,46.69,394520.0,43.6035,43.6782,43.5568,43.6129,394520.0
2022-04-12 14:40:00,46.68,46.74,46.64,46.71,349763.0,43.6035,43.6596,43.5661,43.6315,349763.0
2022-04-12 14:50:00,46.71,46.74,46.63,46.65,369235.0,43.6315,43.6596,43.5568,43.5755,369235.0
2022-04-12 15:00:00,46.65,46.67,46.47,46.48,648206.0,43.5755,43.5942,43.4074,43.4167,648206.0
2022-04-12 15:10:00,46.48,46.54,46.45,46.52,348208.0,43.4167,43.4727,43.3887,43.4541,348208.0
2022-04-12 15:20:00,46.52,46.56,46.41,46.46,392985.0,43.4541,43.4914,43.3513,43.398,392985.0
2022-04-12 15:30:00,46.45,46.59,46.41,46.56,608068.0,43.3887,43.5194,43.3513,43.4914,608068.0
2022-04-12 15:40:00,46.55,46.64,46.45,46.61,1100028.0,43.4821,43.5661,43.3887,43.5381,1100028.0
2022-04-12 15:50:00,46.6,46.6,46.44,46.5,2001313.0,43.5288,43.5288,43.3793,43.4354,2001313.0
2022-04-13 09:30:00,46.75,47.13,46.55,47.03,902250.0,43.6689,44.0239,43.4821,43.9304,902250.0
2022-04-13 09:40:00,47.04,47.27,46.93,47.11,667855.0,43.9398,44.1546,43.837,44.0052,667855.0
2022-04-13 09:50:00,47.1,47.11,46.75,46.83,480666.0,43.9958,44.0052,43.6689,43.7436,480666.0
2022-04-13 10:00:00,46.84,46.94,46.71,46.78,402751.0,43.753,43.8464,43.6315,43.6969,402751.0
2022-04-13 10:10:00,46.78,46.9,46.73,46.9,315881.0,43.6969,43.809,43.6502,43.809,315881.0
2022-04-13 10:20:00,46.89,46.98,46.85,46.89,300056.0,43.7997,43.8837,43.7623,43.7997,300056.0
2022-04-13 10:30:00,46.88,47.0,46.82,46.84,268386.0,43.7903,43.9024,43.7343,43.753,268386.0
2022-04-13 10:40:00,46.82,46.95,46.78,46.85,261136.0,43.7343,43.8557,43.6969,43.7623,261136.0
2022-04-13 10:50:00,46.84,46.92,46.7,46.78,332774.0,43.753,43.8277,43.6222,43.6969,332774.0
2022-04-13 11:00:00,46.78,46.99,46.73,46.96,377067.0,43.6969,43.8931,43.6502,43.8651,377067.0
2022-04-13 11:10:00,46.96,47.06,46.92,47.04,330453.0,43.8651,43.9585,43.8277,43.9398,330453.0
2022-04-13 11:20:00,47.04,47.1,46.98,47.05,234886.0,43.9398,43.9958,43.8837,43.9491,234886.0
2022-04-13 11:30:00,47.05,47.08,46.91,46.94,320116.0,43.9491,43.9771,43.8184,43.8464,320116.0
2022-04-13 11:40:00,46.94,46.95,46.82,46.85,264740.0,43.8464,43.8557,43.7343,43.7623,264740.0
2022-04-13 11:50:00,46.86,46.87,46.8,46.85,285645.0,43.7716,43.781,43.7156,43.7623,285645.0
2022-04-13 12:00:00,46.86,46.86,46.75,46.79,315283.0,43.7716,43.7716,43.6689,43.7063,315283.0
2022-04-13 12:10:00,46.78,46.81,46.68,46.76,301112.0,43.6969,43.7249,43.6035,43.6782,301112.0
2022-04-13 12:20:00,46.76,46.83,46.71,46.78,263666.0,43.6782,43.7436,43.6315,43.6969,263666.0
2022-04-13 12:30:00,46.78,46.88,46.77,46.84,316230.0,43.6969,43.7903,43.6876,43.753,316230.0
2022-04-13 12:40:00,46.84,46.93,46.83,46.93,259049.0,43.753,43.837,43.7436,43.837,259049.0
2022-04-13 12:50:00,46.92,46.97,46.87,46.89,228960.0,43.8277,43.8744,43.781,43.7997,228960.0
2022-04-13 13:00:00,46.9,46.92,46.83,46.88,210787.0,43.809,43.8277,43.7436,43.7903,210787.0
2022-04-13 13:10:00,46.88,46.94,46.79,46.81,179608.0,43.7903,43.8464,43.7063,43.7249,179608.0
2022-04-13 13:20:00,46.82,46.85,46.75,46.8,263412.0,43.7343,43.7623,43.6689,43.7156,263412.0
2022-04-13 13:30:00,46.8,46.82,46.73,46.74,201062.0,43.7156,43.7343,43.6502,43.6596,201062.0
2022-04-13 13:40:00,46.75,46.81,46.73,46.76,249564.0,43.6689,43.7249,43.6502,43.6782,249564.0
2022-04-13 13:50:00,46.75,46.77,46.64,46.76,397363.0,43.6689,43.6876,43.5661,43.6782,397363.0
2022-04-13 14:00:00,46.75,46.84,46.72,46.82,326299.0,43.6689,43.753,43.6409,43.7343,326299.0
2022-04-13 14:10:00,46.82,46.83,46.75,46.78,254090.0,43.7343,43.7436,43.6689,43.6969,254090.0
2022-04-13 14:20:00,46.78,46.82,46.74,46.78,282531.0,43.6969,43.7343,43.6596,43.6969,282531.0
2022-04-13 14:30:00,46.78,46.79,46.71,46.77,368199.0,43.6969,43.7063,43.6315,43.6876,368199.0
2022-04-13 14:40:00,46.77,46.85,46.77,46.83,191224.0,43.6876,43.7623,43.6876,43.7436,191224.0
2022-04-13 14:50:00,46.84,46.87,46.8,46.8,196278.0,43.753,43.781,43.7156,43.7156,196278.0
2022-04-13 15:00:00,46.8,46.91,46.75,46.9,367617.0,43.7156,43.8184,43.6689,43.809,367617.0
2022-04-13 15:10:00,46.9,46.93,46.86,46.93,271473.0,43.809,43.837,43.7716,43.837,271473.0
2022-04-13 15:20:00,46.93,47.01,46.89,47.01,360340.0,43.837,43.9118,43.7997,43.9118,360340.0
2022-04-13 15:30:00,47.01,47.13,47.0,47.07,694441.0,43.9118,44.0239,43.9024,43.9678,694441.0
2022-04-13 15:40:00,47.07,47.1,46.99,47.05,766290.0,43.9678,43.9958,43.8931,43.9491,766290.0
2022-04-13 15:50:00,47.05,47.08,46.93,47.02,2020205.0,43.9491,43.9771,43.837,43.9211,2020205.0
2022-04-14 09:30:00,46.74,46.75,46.32,46.51,2750605.0,43.6596,43.6689,43.2672,43.4447,2750605.0
2022-04-14 09:40:00,46.51,46.52,45.9,46.16,2546680.0,43.4447,43.4541,42.8749,43.1178,2546680.0
2022-04-14 09:50:00,46.16,46.2,45.98,46.0,824547.0,43.1178,43.1551,42.9496,42.9683,824547.0
2022-04-14 10:00:00,46.01,46.23,45.98,46.07,876742.0,42.9777,43.1832,42.9496,43.0337,876742.0
2022-04-14 10:10:00,46.07,46.21,45.87,45.91,1688054.0,43.0337,43.1645,42.8469,42.8843,1688054.0
2022-04-14 10:20:00,45.91,46.01,45.87,45.91,669906.0,42.8843,42.9777,42.8469,42.8843,669906.0
2022-04-14 10:30:00,45.91,45.98,45.82,45.88,725337.0,42.8843,42.9496,42.8002,42.8562,725337.0
2022-04-14 10:40:00,45.87,45.92,45.78,45.87,560316.0,42.8469,42.8936,42.7628,42.8469,560316.0
2022-04-14 10:50:00,45.87,45.89,45.78,45.82,531860.0,42.8469,42.8656,42.7628,42.8002,531860.0
2022-04-14 11:00:00,45.81,46.04,45.78,45.96,446755.0,42.7909,43.0057,42.7628,42.931,446755.0
2022-04-14 11:10:00,45.97,46.04,45.9,45.95,502308.0,42.9403,43.0057,42.8749,42.9216,502308.0
2022-04-14 11:20:00,45.95,46.11,45.92,46.06,426162.0,42.9216,43.0711,42.8936,43.0244,426162.0
2022-04-14 11:30:00,46.05,46.07,45.96,45.99,388451.0,43.015,43.0337,42.931,42.959,388451.0
2022-04-14 11:40:00,45.99,46.0,45.89,45.91,379931.0,42.959,42.9683,42.8656,42.8843,379931.0
2022-04-14 11:50:00,45.91,45.96,45.88,45.93,242237.0,42.8843,42.931,42.8562,42.9029,242237.0
2022-04-14 12:00:00,45.93,45.98,45.87,45.96,365569.0,42.9029,42.9496,42.8469,42.931,365569.0
2022-04-14 12:10:00,45.95,45.97,45.91,45.93,270847.0,42.9216,42.9403,42.8843,42.9029,270847.0
2022-04-14 12:20:00,45.94,45.94,45.88,45.88,185226.0,42.9123,42.9123,42.8562,42.8562,185226.0
2022-04-14 12:30:00,45.89,45.92,45.86,45.88,316763.0,42.8656,42.8936,42.8376,42.8562,316763.0
2022-04-14 12:40:00,45.88,45.89,45.81,45.84,275089.0,42.8562,42.8656,42.7909,42.8189,275089.0
2022-04-14 12:50:00,45.83,46.02,45.83,45.91,983101.0,42.8095,42.987,42.8095,42.8843,983101.0
2022-04-14 13:00:00,45.91,45.93,45.88,45.9,277342.0,42.8843,42.9029,42.8562,42.8749,277342.0
2022-04-14 13:10:00,45.9,45.93,45.86,45.87,253535.0,42.8749,42.9029,42.8376,42.8469,253535.0
2022-04-14 13:20:00,45.87,45.98,45.86,45.97,383758.0,42.8469,42.9496,42.8376,42.9403,383758.0
2022-04-14 13:30:00,45.97,46.04,45.93,46.0,331033.0,42.9403,43.0057,42.9029,42.9683,331033.0
2022-04-14 13:40:00,46.0,46.1,45.99,46.09,238756.0,42.9683,43.0617,42.959,43.0524,238756.0
2022-04-14 13:50:00,46.08,46.15,46.06,46.14,325999.0,43.0431,43.1084,43.0244,43.0991,325999.0
2022-04-14 14:00:00,46.14,46.27,46.11,46.18,540411.0,43.0991,43.2205,43.0711,43.1365,540411.0
2022-04-14 14:10:00,46.18,46.19,46.05,46.07,323179.0,43.1365,43.1458,43.015,43.0337,323179.0
2022-04-14 14:20:00,46.07,46.09,46.0,46.07,274422.0,43.0337,43.0524,42.9683,43.0337,274422.0
2022-04-14 14:30:00,46.06,46.08,45.95,45.96,246601.0,43.0244,43.0431,42.9216,42.931,246601.0
2022-04-14 14:40:00,45.96,45.98,45.91,45.95,220406.0,42.931,42.9496,42.8843,42.9216,220406.0
2022-04-14 14:50:00,45.95,45.96,45.81,45.83,368074.0,42.9216,42.931,42.7909,42.8095,368074.0
2022-04-14 15:00:00,45.83,45.86,45.76,45.76,479887.0,42.8095,42.8376,42.7441,42.7441,479887.0
2022-04-14 15:10:00,45.77,45.85,45.75,45.83,523641.0,42.7535,42.8282,42.7348,42.8095,523641.0
2022-04-14 15:20:00,45.83,45.84,45.75,45.77,469937.0,42.8095,42.8189,42.7348,42.7535,469937.0
2022-04-14 15:30:00,45.77,45.79,45.71,45.74,995814.0,42.7535,42.7722,42.6974,42.7255,995814.0
2022-04-14 15:40:00,45.75,45.87,45.73,45.86,1041697.0,42.7348,42.8469,42.7161,42.8376,1041697.0
2022-04-14 15:50:00,45.86,45.86,45.62,45.67,2870991.0,42.8376,42.8376,42.6134,42.6601,2870991.0
2022-04-18 09:30:00,45.53,46.09,45.52,46.0,1090362.0,42.5293,43.0524,42.52,42.9683,1090362.0
2022-04-18 09:40:00,45.98,46.03,45.85,45.92,612960.0,42.9496,42.9964,42.8282,42.8936,612960.0
2022-04-18 09:50:00,45.93,45.99,45.74,45.98,630736.0,42.9029,42.959,42.7255,42.9496,630736.0
2022-04-18 10:00:00,45.97,46.09,45.87,46.03,445473.0,42.9403,43.0524,42.8469,42.9964,445473.0
2022-04-18 10:10:00,46.03,46.24,46.02,46.14,408748.0,42.9964,43.1925,42.987,43.0991,408748.0
2022-04-18 10:20:00,46.13,46.48,46.08,46.45,866795.0,43.0898,43.4167,43.0431,43.3887,866795.0
2022-04-18 10:30:00,46.46,46.59,46.44,46.56,1209173.0,43.398,43.5194,43.3793,43.4914,1209173.0
2022-04-18 10:40:00,46.57,46.68,46.56,46.6,616237.0,43.5008,43.6035,43.4914,43.5288,616237.0
2022-04-18 10:50:00,46.6,46.62,46.54,46.58,880032.0,43.5288,43.5475,43.4727,43.5101,880032.0
2022-04-18 11:00:00,46.57,46.74,46.54,46.69,653500.0,43.5008,43.6596,43.4727,43.6129,653500.0
2022-04-18 11:10:00,46.69,46.77,46.64,46.69,529121.0,43.6129,43.6876,43.5661,43.6129,529121.0
2022-04-18 11:20:00,46.69,46.75,46.54,46.61,461764.0,43.6129,43.6689,43.4727,43.5381,461764.0
2022-04-18 11:30:00,46.59,46.61,46.54,46.57,325989.0,43.5194,43.5381,43.4727,43.5008,325989.0
2022-04-18 11:40:00,46.56,46.63,46.45,46.47,370552.0,43.4914,43.5568,43.3887,43.4074,370552.0
2022-04-18 11:50:00,46.47,46.62,46.45,46.61,361837.0,43.4074,43.5475,43.3887,43.5381,361837.0
2022-04-18 12:00:00,46.61,46.65,46.53,46.54,318927.0,43.5381,43.5755,43.4634,43.4727,318927.0
2022-04-18 12:10:00,46.54,46.55,46.32,46.34,378623.0,43.4727,43.4821,43.2672,43.2859,378623.0
2022-04-18 12:20:00,46.34,46.36,46.28,46.34,336609.0,43.2859,43.3046,43.2299,43.2859,336609.0
2022-04-18 12:30:00,46.33,46.39,46.31,46.35,195754.0,43.2766,43.3326,43.2579,43.2953,195754.0
2022-04-18 12:40:00,46.34,46.39,46.31,46.36,336084.0,43.2859,43.3326,43.2579,43.3046,336084.0
2022-04-18 12:50:00,46.37,46.45,46.36,46.39,174844.0,43.3139,43.3887,43.3046,43.3326,174844.0
2022-04-18 13:00:00,46.4,46.49,46.35,46.48,222190.0,43.342,43.426,43.2953,43.4167,222190.0
2022-04-18 13:10:00,46.48,46.55,46.43,46.48,421223.0,43.4167,43.4821,43.37,43.4167,421223.0
2022-04-18 13:20:00,46.47,46.56,46.45,46.55,240610.0,43.4074,43.4914,43.3887,43.4821,240610.0
2022-04-18 13:30:00,46.55,46.82,46.55,46.79,352316.0,43.4821,43.7343,43.4821,43.7063,352316.0
2022-04-18 13:40:00,46.8,46.88,46.74,46.84,381087.0,43.7156,43.7903,43.6596,43.753,381087.0
2022-04-18 13:50:00,46.84,46.88,46.8,46.85,266235.0,43.753,43.7903,43.7156,43.7623,266235.0
2022-04-18 14:00:00,46.85,46.89,46.77,46.78,314180.0,43.7623,43.7997,43.6876,43.6969,314180.0
2022-04-18 14:10:00,46.78,46.86,46.7,46.73,575637.0,43.6969,43.7716,43.6222,43.6502,575637.0
2022-04-18 14:20:00,46.73,46.88,46.71,46.79,276029.0,43.6502,43.7903,43.6315,43.7063,276029.0
2022-04-18 14:30:00,46.8,46.88,46.77,46.85,273241.0,43.7156,43.7903,43.6876,43.7623,273241.0
2022-04-18 14:40:00,46.85,46.87,46.72,46.75,194993.0,43.7623,43.781,43.6409,43.6689,194993.0
2022-04-18 14:50:00,46.75,46.83,46.69,46.7,265833.0,43.6689,43.7436,43.6129,43.6222,265833.0
2022-04-18 15:00:00,46.69,46.71,46.62,46.64,239875.0,43.6129,43.6315,43.5475,43.5661,239875.0
2022-04-18 15:10:00,46.64,46.68,46.57,46.62,290832.0,43.5661,43.6035,43.5008,43.5475,290832.0
2022-04-18 15:20:00,46.62,46.66,46.55,46.59,362756.0,43.5475,43.5848,43.4821,43.5194,362756.0
2022-04-18 15:30:00,46.58,46.59,46.41,46.45,586783.0,43.5101,43.5194,43.3513,43.3887,586783.0
2022-04-18 15:40:00,46.45,46.48,46.34,46.35,787980.0,43.3887,43.4167,43.2859,43.2953,787980.0
2022-04-18 15:50:00,46.34,46.66,46.29,46.65,1822351.0,43.2859,43.5848,43.2392,43.5755,1822351.0
2022-04-19 09:30:00,46.6,46.76,46.36,46.36,1036511.0,43.5288,43.6782,43.3046,43.3046,1036511.0
2022-04-19 09:40:00,46.36,46.69,46.34,46.57,419559.0,43.3046,43.6129,43.2859,43.5008,419559.0
2022-04-19 09:50:00,46.57,46.71,46.51,46.71,365982.0,43.5008,43.6315,43.4447,43.6315,365982.0
2022-04-19 10:00:00,46.71,46.91,46.68,46.89,748465.0,43.6315,43.8184,43.6035,43.7997,748465.0
2022-04-19 10:10:00,46.89,47.08,46.87,46.95,750715.0,43.7997,43.9771,43.781,43.8557,750715.0
2022-04-19 10:20:00,46.95,47.01,46.87,46.97,354673.0,43.8557,43.9118,43.781,43.8744,354673.0
2022-04-19 10:30:00,46.97,47.09,46.95,47.09,314494.0,43.8744,43.9865,43.8557,43.9865,314494.0
2022-04-19 10:40:00,47.09,47.23,47.07,47.22,351424.0,43.9865,44.1173,43.9678,44.1079,351424.0
2022-04-19 10:50:00,47.21,47.25,47.14,47.2,402775.0,44.0986,44.1359,44.0332,44.0892,402775.0
2022-04-19 11:00:00,47.21,47.33,47.16,47.3,389083.0,44.0986,44.2107,44.0519,44.1827,389083.0
2022-04-19 11:10:00,47.3,47.45,47.29,47.44,487689.0,44.1827,44.3228,44.1733,44.3134,487689.0
2022-04-19 11:20:00,47.44,47.55,47.43,47.53,841163.0,44.3134,44.4162,44.3041,44.3975,841163.0
2022-04-19 11:30:00,47.52,47.56,47.41,47.52,446478.0,44.3882,44.4255,44.2854,44.3882,446478.0
2022-04-19 11:40:00,47.51,47.69,47.47,47.68,729993.0,44.3788,44.5469,44.3414,44.5376,729993.0
2022-04-19 11:50:00,47.68,47.73,47.66,47.71,874154.0,44.5376,44.5843,44.5189,44.5656,874154.0
2022-04-19 12:00:00,47.71,47.71,47.58,47.66,564606.0,44.5656,44.5656,44.4442,44.5189,564606.0
2022-04-19 12:10:00,47.66,47.69,47.63,47.68,325087.0,44.5189,44.5469,44.4909,44.5376,325087.0
2022-04-19 12:20:00,47.68,47.68,47.64,47.67,337753.0,44.5376,44.5376,44.5002,44.5283,337753.0
2022-04-19 12:30:00,47.67,47.74,47.63,47.68,631097.0,44.5283,44.5937,44.4909,44.5376,631097.0
2022-04-19 12:40:00,47.68,47.74,47.64,47.71,393893.0,44.5376,44.5937,44.5002,44.5656,393893.0
2022-04-19 12:50:00,47.71,47.84,47.7,47.76,456973.0,44.5656,44.6871,44.5563,44.6123,456973.0
2022-04-19 13:00:00,47.75,47.76,47.67,47.72,362625.0,44.603,44.6123,44.5283,44.575,362625.0
2022-04-19 13:10:00,47.72,47.8,47.7,47.77,283875.0,44.575,44.6497,44.5563,44.6217,283875.0
2022-04-19 13:20:00,47.76,47.8,47.68,47.69,410196.0,44.6123,44.6497,44.5376,44.5469,410196.0
2022-04-19 13:30:00,47.69,47.74,47.68,47.72,247152.0,44.5469,44.5937,44.5376,44.575,247152.0
2022-04-19 13:40:00,47.72,47.74,47.65,47.73,306995.0,44.575,44.5937,44.5096,44.5843,306995.0
2022-04-19 13:50:00,47.74,47.83,47.74,47.79,369698.0,44.5937,44.6777,44.5937,44.6404,369698.0
2022-04-19 14:00:00,47.79,47.87,47.71,47.79,686715.0,44.6404,44.7151,44.5656,44.6404,686715.0
2022-04-19 14:10:00,47.79,47.79,47.64,47.66,391350.0,44.6404,44.6404,44.5002,44.5189,391350.0
2022-04-19 14:20:00,47.66,47.73,47.64,47.65,374566.0,44.5189,44.5843,44.5002,44.5096,374566.0
2022-04-19 14:30:00,47.65,47.75,47.58,47.73,399588.0,44.5096,44.603,44.4442,44.5843,399588.0
2022-04-19 14:40:00,47.73,47.77,47.69,47.71,356962.0,44.5843,44.6217,44.5469,44.5656,356962.0
2022-04-19 14:50:00,47.72,47.82,47.71,47.81,280353.0,44.575,44.6684,44.5656,44.659,280353.0
2022-04-19 15:00:00,47.81,47.84,47.71,47.83,359324.0,44.659,44.6871,44.5656,44.6777,359324.0
2022-04-19 15:10:00,47.84,47.96,47.81,47.91,645196.0,44.6871,44.7992,44.659,44.7524,645196.0
2022-04-19 15:20:00,47.91,47.92,47.82,47.87,689995.0,44.7524,44.7618,44.6684,44.7151,689995.0
2022-04-19 15:30:00,47.87,47.89,47.79,47.87,851064.0,44.7151,44.7338,44.6404,44.7151,851064.0
2022-04-19 15:40:00,47.86,47.87,47.74,47.8,1155193.0,44.7057,44.7151,44.5937,44.6497,1155193.0
2022-04-19 15:50:00,47.8,48.0,47.8,47.94,3302765.0,44.6497,44.8365,44.6497,44.7805,3302765.0
2022-04-20 09:30:00,48.36,48.75,48.35,48.66,1555751.0,45.1728,45.5371,45.1634,45.453,1555751.0
2022-04-20 09:40:00,48.67,48.69,48.3,48.45,704546.0,45.4624,45.481,45.1167,45.2569,704546.0
2022-04-20 09:50:00,48.46,48.56,48.34,48.46,457320.0,45.2662,45.3596,45.1541,45.2662,457320.0
2022-04-20 10:00:00,48.47,48.59,48.3,48.43,540164.0,45.2755,45.3876,45.1167,45.2382,540164.0
2022-04-20 10:10:00,48.43,48.57,48.39,48.43,360733.0,45.2382,45.369,45.2008,45.2382,360733.0
2022-04-20 10:20:00,48.43,48.66,48.43,48.6,823140.0,45.2382,45.453,45.2382,45.397,823140.0
2022-04-20 10:30:00,48.61,48.67,48.55,48.59,400207.0,45.4063,45.4624,45.3503,45.3876,400207.0
2022-04-20 10:40:00,48.59,48.63,48.5,48.55,282452.0,45.3876,45.425,45.3036,45.3503,282452.0
2022-04-20 10:50:00,48.54,48.6,48.49,48.57,468523.0,45.3409,45.397,45.2942,45.369,468523.0
2022-04-20 11:00:00,48.57,48.58,48.42,48.44,468404.0,45.369,45.3783,45.2288,45.2475,468404.0
2022-04-20 11:10:00,48.43,48.44,48.14,48.14,404501.0,45.2382,45.2475,44.9673,44.9673,404501.0
2022-04-20 11:20:00,48.14,48.2,47.97,48.04,523749.0,44.9673,45.0233,44.8085,44.8739,523749.0
2022-04-20 11:30:00,48.03,48.24,48.01,48.16,368639.0,44.8645,45.0607,44.8459,44.986,368639.0
2022-04-20 11:40:00,48.16,48.33,48.13,48.24,236462.0,44.986,45.1448,44.9579,45.0607,236462.0
2022-04-20 11:50:00,48.24,48.25,48.1,48.19,230134.0,45.0607,45.07,44.9299,45.014,230134.0
2022-04-20 12:00:00,48.19,48.25,48.07,48.13,281473.0,45.014,45.07,44.9019,44.9579,281473.0
2022-04-20 12:10:00,48.14,48.14,48.05,48.08,286160.0,44.9673,44.9673,44.8832,44.9112,286160.0
2022-04-20 12:20:00,48.07,48.11,48.01,48.1,336468.0,44.9019,44.9393,44.8459,44.9299,336468.0
2022-04-20 12:30:00,48.09,48.23,48.07,48.18,260954.0,44.9206,45.0514,44.9019,45.0047,260954.0
2022-04-20 12:40:00,48.18,48.2,48.13,48.18,163715.0,45.0047,45.0233,44.9579,45.0047,163715.0
2022-04-20 12:50:00,48.19,48.33,48.18,48.29,256671.0,45.014,45.1448,45.0047,45.1074,256671.0
2022-04-20 13:00:00,48.29,48.35,48.2,48.25,294959.0,45.1074,45.1634,45.0233,45.07,294959.0
2022-04-20 13:10:00,48.25,48.39,48.23,48.28,194797.0,45.07,45.2008,45.0514,45.0981,194797.0
2022-04-20 13:20:00,48.28,48.35,48.26,48.28,173642.0,45.0981,45.1634,45.0794,45.0981,173642.0
2022-04-20 13:30:00,48.28,48.31,48.21,48.3,161925.0,45.0981,45.1261,45.0327,45.1167,161925.0
2022-04-20 13:40:00,48.29,48.41,48.28,48.32,276743.0,45.1074,45.2195,45.0981,45.1354,276743.0
2022-04-20 13:50:00,48.32,48.38,48.27,48.37,163190.0,45.1354,45.1915,45.0887,45.1821,163190.0
2022-04-20 14:00:00,48.36,48.4,48.3,48.32,278819.0,45.1728,45.2102,45.1167,45.1354,278819.0
2022-04-20 14:10:00,48.33,48.34,48.18,48.21,258796.0,45.1448,45.1541,45.0047,45.0327,258796.0
2022-04-20 14:20:00,48.21,48.26,48.2,48.23,223792.0,45.0327,45.0794,45.0233,45.0514,223792.0
2022-04-20 14:30:00,48.23,48.25,48.14,48.15,212529.0,45.0514,45.07,44.9673,44.9766,212529.0
2022-04-20 14:40:00,48.15,48.23,48.11,48.2,162307.0,44.9766,45.0514,44.9393,45.0233,162307.0
2022-04-20 14:50:00,48.19,48.2,47.99,48.11,441978.0,45.014,45.0233,44.8272,44.9393,441978.0
2022-04-20 15:00:00,48.11,48.19,48.09,48.14,367095.0,44.9393,45.014,44.9206,44.9673,367095.0
2022-04-20 15:10:00,48.14,48.23,48.1,48.17,355117.0,44.9673,45.0514,44.9299,44.9953,355117.0
2022-04-20 15:20:00,48.16,48.26,48.13,48.16,399643.0,44.986,45.0794,44.9579,44.986,399643.0
2022-04-20 15:30:00,48.16,48.2,48.09,48.18,461172.0,44.986,45.0233,44.9206,45.0047,461172.0
2022-04-20 15:40:00,48.17,48.3,48.13,48.25,691049.0,44.9953,45.1167,44.9579,45.07,691049.0
2022-04-20 15:50:00,48.26,48.3,48.05,48.11,2180369.0,45.0794,45.1167,44.8832,44.9393,2180369.0
2022-04-21 09:30:00,48.62,48.9,48.5,48.63,1055368.0,45.4157,45.6772,45.3036,45.425,1055368.0
2022-04-21 09:40:00,48.65,48.73,48.5,48.59,446865.0,45.4437,45.5184,45.3036,45.3876,446865.0
2022-04-21 09:50:00,48.59,48.63,48.36,48.39,436530.0,45.3876,45.425,45.1728,45.2008,436530.0
2022-04-21 10:00:00,48.4,48.55,48.37,48.48,515407.0,45.2102,45.3503,45.1821,45.2849,515407.0
2022-04-21 10:10:00,48.47,48.61,48.43,48.5,540883.0,45.2755,45.4063,45.2382,45.3036,540883.0
2022-04-21 10:20:00,48.5,48.69,48.45,48.66,344366.0,45.3036,45.481,45.2569,45.453,344366.0
2022-04-21 10:30:00,48.66,48.74,48.51,48.56,444777.0,45.453,45.5277,45.3129,45.3596,444777.0
2022-04-21 10:40:00,48.55,48.64,48.46,48.58,518416.0,45.3503,45.4343,45.2662,45.3783,518416.0
2022-04-21 10:50:00,48.58,48.66,48.53,48.62,512211.0,45.3783,45.453,45.3316,45.4157,512211.0
2022-04-21 11:00:00,48.61,48.75,48.46,48.51,531849.0,45.4063,45.5371,45.2662,45.3129,531849.0
2022-04-21 11:10:00,48.5,48.53,48.37,48.43,380406.0,45.3036,45.3316,45.1821,45.2382,380406.0
2022-04-21 11:20:00,48.43,48.46,48.33,48.37,406664.0,45.2382,45.2662,45.1448,45.1821,406664.0
2022-04-21 11:30:00,48.37,48.4,48.22,48.25,467791.0,45.1821,45.2102,45.042,45.07,467791.0
2022-04-21 11:40:00,48.25,48.26,48.1,48.15,399279.0,45.07,45.0794,44.9299,44.9766,399279.0
2022-04-21 11:50:00,48.16,48.21,47.95,47.95,422330.0,44.986,45.0327,44.7898,44.7898,422330.0
2022-04-21 12:00:00,47.96,48.06,47.86,47.89,628736.0,44.7992,44.8926,44.7057,44.7338,628736.0
2022-04-21 12:10:00,47.9,48.05,47.88,48.04,476869.0,44.7431,44.8832,44.7244,44.8739,476869.0
2022-04-21 12:20:00,48.04,48.13,47.99,48.09,330176.0,44.8739,44.9579,44.8272,44.9206,330176.0
2022-04-21 12:30:00,48.09,48.11,47.98,48.05,275138.0,44.9206,44.9393,44.8178,44.8832,275138.0
2022-04-21 12:40:00,48.05,48.12,47.99,48.02,287771.0,44.8832,44.9486,44.8272,44.8552,287771.0
2022-04-21 12:50:00,48.02,48.02,47.92,47.96,502618.0,44.8552,44.8552,44.7618,44.7992,502618.0
2022-04-21 13:00:00,47.96,47.99,47.86,47.96,434516.0,44.7992,44.8272,44.7057,44.7992,434516.0
2022-04-21 13:10:00,47.96,47.98,47.8,47.86,408926.0,44.7992,44.8178,44.6497,44.7057,408926.0
2022-04-21 13:20:00,47.86,48.11,47.84,48.05,379999.0,44.7057,44.9393,44.6871,44.8832,379999.0
2022-04-21 13:30:00,48.05,48.09,47.93,47.97,379710.0,44.8832,44.9206,44.7711,44.8085,379710.0
2022-04-21 13:40:00,47.98,48.07,47.94,47.99,319137.0,44.8178,44.9019,44.7805,44.8272,319137.0
2022-04-21 13:50:00,48.0,48.02,47.9,47.93,333963.0,44.8365,44.8552,44.7431,44.7711,333963.0
2022-04-21 14:00:00,47.93,47.93,47.72,47.76,431002.0,44.7711,44.7711,44.575,44.6123,431002.0
2022-04-21 14:10:00,47.75,47.83,47.68,47.81,455491.0,44.603,44.6777,44.5376,44.659,455491.0
2022-04-21 14:20:00,47.8,47.89,47.75,47.86,318513.0,44.6497,44.7338,44.603,44.7057,318513.0
2022-04-21 14:30:00,47.85,47.99,47.83,47.84,322283.0,44.6964,44.8272,44.6777,44.6871,322283.0
2022-04-21 14:40:00,47.85,47.86,47.72,47.74,315028.0,44.6964,44.7057,44.575,44.5937,315028.0
2022-04-21 14:50:00,47.74,47.76,47.68,47.73,347217.0,44.5937,44.6123,44.5376,44.5843,347217.0
2022-04-21 15:00:00,47.72,47.73,47.54,47.54,384788.0,44.575,44.5843,44.4068,44.4068,384788.0
2022-04-21 15:10:00,47.55,47.64,47.54,47.57,485077.0,44.4162,44.5002,44.4068,44.4349,485077.0
2022-04-21 15:20:00,47.58,47.73,47.53,47.72,633735.0,44.4442,44.5843,44.3975,44.575,633735.0
2022-04-21 15:30:00,47.72,47.72,47.42,47.47,631548.0,44.575,44.575,44.2947,44.3414,631548.0
2022-04-21 15:40:00,47.47,47.59,47.4,47.41,933709.0,44.3414,44.4535,44.2761,44.2854,933709.0
2022-04-21 15:50:00,47.41,47.7,47.4,47.51,2707647.0,44.2854,44.5563,44.2761,44.3788,2707647.0
2022-04-22 09:30:00,47.51,47.63,47.2,47.37,1171213.0,44.3788,44.4909,44.0892,44.248,1171213.0
2022-04-22 09:40:00,47.38,47.54,47.11,47.54,978349.0,44.2574,44.4068,44.0052,44.4068,978349.0
2022-04-22 09:50:00,47.54,47.65,47.36,47.4,484630.0,44.4068,44.5096,44.2387,44.2761,484630.0
2022-04-22 10:00:00,47.41,47.65,47.34,47.62,583700.0,44.2854,44.5096,44.22,44.4816,583700.0
2022-04-22 10:10:00,47.61,47.61,47.27,47.28,562908.0,44.4722,44.4722,44.1546,44.164,562908.0
2022-04-22 10:20:00,47.28,47.36,47.22,47.27,281625.0,44.164,44.2387,44.1079,44.1546,281625.0
2022-04-22 10:30:00,47.26,47.42,47.21,47.27,412280.0,44.1453,44.2947,44.0986,44.1546,412280.0
2022-04-22 10:40:00,47.26,47.39,47.21,47.33,372856.0,44.1453,44.2667,44.0986,44.2107,372856.0
2022-04-22 10:50:00,47.33,47.4,47.26,47.33,255878.0,44.2107,44.2761,44.1453,44.2107,255878.0
2022-04-22 11:00:00,47.33,47.51,47.25,47.5,471684.0,44.2107,44.3788,44.1359,44.3695,471684.0
2022-04-22 11:10:00,47.5,47.5,47.34,47.38,235474.0,44.3695,44.3695,44.22,44.2574,235474.0
2022-04-22 11:20:00,47.38,47.45,47.28,47.3,308004.0,44.2574,44.3228,44.164,44.1827,308004.0
2022-04-22 11:30:00,47.29,47.34,47.2,47.23,317391.0,44.1733,44.22,44.0892,44.1173,317391.0
2022-04-22 11:40:00,47.23,47.26,47.06,47.12,296556.0,44.1173,44.1453,43.9585,44.0145,296556.0
2022-04-22 11:50:00,47.12,47.18,47.1,47.14,271183.0,44.0145,44.0706,43.9958,44.0332,271183.0
2022-04-22 12:00:00,47.13,47.21,47.12,47.14,301928.0,44.0239,44.0986,44.0145,44.0332,301928.0
2022-04-22 12:10:00,47.14,47.21,47.1,47.19,282299.0,44.0332,44.0986,43.9958,44.0799,282299.0
2022-04-22 12:20:00,47.19,47.26,47.15,47.19,222715.0,44.0799,44.1453,44.0425,44.0799,222715.0
2022-04-22 12:30:00,47.18,47.26,47.17,47.22,194199.0,44.0706,44.1453,44.0612,44.1079,194199.0
2022-04-22 12:40:00,47.22,47.27,47.18,47.23,189963.0,44.1079,44.1546,44.0706,44.1173,189963.0
2022-04-22 12:50:00,47.22,47.22,47.13,47.16,183700.0,44.1079,44.1079,44.0239,44.0519,183700.0
2022-04-22 13:00:00,47.15,47.2,47.1,47.17,125758.0,44.0425,44.0892,43.9958,44.0612,125758.0
2022-04-22 13:10:00,47.16,47.23,47.16,47.21,130881.0,44.0519,44.1173,44.0519,44.0986,130881.0
2022-04-22 13:20:00,47.2,47.2,47.14,47.16,193428.0,44.0892,44.0892,44.0332,44.0519,193428.0
2022-04-22 13:30:00,47.17,47.2,47.1,47.12,224213.0,44.0612,44.0892,43.9958,44.0145,224213.0
2022-04-22 13:40:00,47.12,47.13,47.06,47.08,294155.0,44.0145,44.0239,43.9585,43.9771,294155.0
2022-04-22 13:50:00,47.08,47.1,46.97,46.98,261209.0,43.9771,43.9958,43.8744,43.8837,261209.0
2022-04-22 14:00:00,46.97,47.0,46.86,46.91,535635.0,43.8744,43.9024,43.7716,43.8184,535635.0
2022-04-22 14:10:00,46.91,47.0,46.86,46.98,305114.0,43.8184,43.9024,43.7716,43.8837,305114.0
2022-04-22 14:20:00,46.97,47.07,46.95,46.98,262432.0,43.8744,43.9678,43.8557,43.8837,262432.0
2022-04-22 14:30:00,46.97,47.0,46.88,46.88,233776.0,43.8744,43.9024,43.7903,43.7903,233776.0
2022-04-22 14:40:00,46.88,46.93,46.85,46.87,326523.0,43.7903,43.837,43.7623,43.781,326523.0
2022-04-22 14:50:00,46.87,46.87,46.72,46.79,974491.0,43.781,43.781,43.6409,43.7063,974491.0
2022-04-22 15:00:00,46.8,46.83,46.71,46.72,427047.0,43.7156,43.7436,43.6315,43.6409,427047.0
2022-04-22 15:10:00,46.72,46.94,46.69,46.87,623028.0,43.6409,43.8464,43.6129,43.781,623028.0
2022-04-22 15:20:00,46.88,46.9,46.77,46.81,420818.0,43.7903,43.809,43.6876,43.7249,420818.0
2022-04-22 15:30:00,46.81,47.03,46.81,46.95,740226.0,43.7249,43.9304,43.7249,43.8557,740226.0
2022-04-22 15:40:00,46.95,47.01,46.74,46.75,791254.0,43.8557,43.9118,43.6596,43.6689,791254.0
2022-04-22 15:50:00,46.75,46.76,46.5,46.54,3393147.0,43.6689,43.6782,43.4354,43.4727,3393147.0
2022-04-25 09:30:00,46.21,46.7,46.18,46.42,1799359.0,43.1645,43.6222,43.1365,43.3606,1799359.0
2022-04-25 09:40:00,46.42,46.62,46.22,46.56,793909.0,43.3606,43.5475,43.1738,43.4914,793909.0
2022-04-25 09:50:00,46.55,46.7,46.32,46.33,557783.0,43.4821,43.6222,43.2672,43.2766,557783.0
2022-04-25 10:00:00,46.33,46.51,46.26,46.46,477290.0,43.2766,43.4447,43.2112,43.398,477290.0
2022-04-25 10:10:00,46.47,46.49,46.31,46.47,707692.0,43.4074,43.426,43.2579,43.4074,707692.0
2022-04-25 10:20:00,46.47,46.84,46.37,46.78,681598.0,43.4074,43.753,43.3139,43.6969,681598.0
2022-04-25 10:30:00,46.77,46.95,46.77,46.88,668345.0,43.6876,43.8557,43.6876,43.7903,668345.0
2022-04-25 10:40:00,46.88,47.0,46.81,46.97,691900.0,43.7903,43.9024,43.7249,43.8744,691900.0
2022-04-25 10:50:00,46.98,46.98,46.55,46.56,883537.0,43.8837,43.8837,43.4821,43.4914,883537.0
2022-04-25 11:00:00,46.56,46.68,46.51,46.57,837854.0,43.4914,43.6035,43.4447,43.5008,837854.0
2022-04-25 11:10:00,46.56,46.67,46.48,46.56,713963.0,43.4914,43.5942,43.4167,43.4914,713963.0
2022-04-25 11:20:00,46.57,46.77,46.52,46.54,731656.0,43.5008,43.6876,43.4541,43.4727,731656.0
2022-04-25 11:30:00,46.54,46.67,46.46,46.53,766743.0,43.4727,43.5942,43.398,43.4634,766743.0
2022-04-25 11:40:00,46.53,46.57,46.28,46.28,454755.0,43.4634,43.5008,43.2299,43.2299,454755.0
2022-04-25 11:50:00,46.28,46.32,46.2,46.27,393669.0,43.2299,43.2672,43.1551,43.2205,393669.0
2022-04-25 12:00:00,46.27,46.42,46.2,46.37,464956.0,43.2205,43.3606,43.1551,43.3139,464956.0
2022-04-25 12:10:00,46.36,46.56,46.34,46.42,384101.0,43.3046,43.4914,43.2859,43.3606,384101.0
2022-04-25 12:20:00,46.42,46.75,46.42,46.61,539824.0,43.3606,43.6689,43.3606,43.5381,539824.0
2022-04-25 12:30:00,46.61,46.89,46.57,46.83,441020.0,43.5381,43.7997,43.5008,43.7436,441020.0
2022-04-25 12:40:00,46.82,46.98,46.73,46.97,439293.0,43.7343,43.8837,43.6502,43.8744,439293.0
2022-04-25 12:50:00,46.97,46.98,46.68,46.72,299006.0,43.8744,43.8837,43.6035,43.6409,299006.0
2022-04-25 13:00:00,46.73,46.79,46.58,46.72,302430.0,43.6502,43.7063,43.5101,43.6409,302430.0
2022-04-25 13:10:00,46.73,46.77,46.64,46.66,464847.0,43.6502,43.6876,43.5661,43.5848,464847.0
2022-04-25 13:20:00,46.66,46.71,46.53,46.61,520848.0,43.5848,43.6315,43.4634,43.5381,520848.0
2022-04-25 13:30:00,46.61,46.71,46.37,46.39,527686.0,43.5381,43.6315,43.3139,43.3326,527686.0
2022-04-25 13:40:00,46.39,46.52,46.38,46.48,628070.0,43.3326,43.4541,43.3233,43.4167,628070.0
2022-04-25 13:50:00,46.48,46.48,46.27,46.3,420179.0,43.4167,43.4167,43.2205,43.2486,420179.0
2022-04-25 14:00:00,46.3,46.51,46.23,46.48,537508.0,43.2486,43.4447,43.1832,43.4167,537508.0
2022-04-25 14:10:00,46.48,46.57,46.36,46.53,421875.0,43.4167,43.5008,43.3046,43.4634,421875.0
2022-04-25 14:20:00,46.54,46.72,46.51,46.7,528196.0,43.4727,43.6409,43.4447,43.6222,528196.0
2022-04-25 14:30:00,46.7,46.74,46.64,46.64,346482.0,43.6222,43.6596,43.5661,43.5661,346482.0
2022-04-25 14:40:00,46.65,46.84,46.6,46.84,467680.0,43.5755,43.753,43.5288,43.753,467680.0
2022-04-25 14:50:00,46.83,46.91,46.63,46.66,800082.0,43.7436,43.8184,43.5568,43.5848,800082.0
2022-04-25 15:00:00,46.65,46.69,46.43,46.5,730062.0,43.5755,43.6129,43.37,43.4354,730062.0
2022-04-25 15:10:00,46.49,46.68,46.49,46.67,498472.0,43.426,43.6035,43.426,43.5942,498472.0
2022-04-25 15:20:00,46.67,46.79,46.64,46.71,883034.0,43.5942,43.7063,43.5661,43.6315,883034.0
2022-04-25 15:30:00,46.7,46.92,46.66,46.9,1435162.0,43.6222,43.8277,43.5848,43.809,1435162.0
2022-04-25 15:40:00,46.91,47.02,46.81,46.82,1080011.0,43.8184,43.9211,43.7249,43.7343,1080011.0
2022-04-25 15:50:00,46.82,47.14,46.79,47.07,3201485.0,43.7343,44.0332,43.7063,43.9678,3201485.0
2022-04-26 09:30:00,46.69,46.84,46.52,46.55,1124045.0,43.6129,43.753,43.4541,43.4821,1124045.0
2022-04-26 09:40:00,46.55,46.6,46.45,46.46,507263.0,43.4821,43.5288,43.3887,43.398,507263.0
2022-04-26 09:50:00,46.45,46.47,46.29,46.32,443069.0,43.3887,43.4074,43.2392,43.2672,443069.0
2022-04-26 10:00:00,46.32,46.36,46.16,46.33,637372.0,43.2672,43.3046,43.1178,43.2766,637372.0
2022-04-26 10:10:00,46.32,46.37,46.16,46.2,391878.0,43.2672,43.3139,43.1178,43.1551,391878.0
2022-04-26 10:20:00,46.2,46.24,46.06,46.22,618175.0,43.1551,43.1925,43.0244,43.1738,618175.0
2022-04-26 10:30:00,46.22,46.25,46.06,46.12,683849.0,43.1738,43.2019,43.0244,43.0804,683849.0
2022-04-26 10:40:00,46.11,46.26,46.03,46.25,622208.0,43.0711,43.2112,42.9964,43.2019,622208.0
2022-04-26 10:50:00,46.24,46.24,46.12,46.13,421335.0,43.1925,43.1925,43.0804,43.0898,421335.0
2022-04-26 11:00:00,46.12,46.16,45.98,46.0,538659.0,43.0804,43.1178,42.9496,42.9683,538659.0
2022-04-26 11:10:00,46.0,46.03,45.9,45.9,470068.0,42.9683,42.9964,42.8749,42.8749,470068.0
2022-04-26 11:20:00,45.91,46.0,45.89,45.92,628050.0,42.8843,42.9683,42.8656,42.8936,628050.0
2022-04-26 11:30:00,45.91,46.01,45.85,45.92,657068.0,42.8843,42.9777,42.8282,42.8936,657068.0
2022-04-26 11:40:00,45.91,46.02,45.83,46.0,364201.0,42.8843,42.987,42.8095,42.9683,364201.0
2022-04-26 11:50:00,46.0,46.01,45.82,45.88,321927.0,42.9683,42.9777,42.8002,42.8562,321927.0
2022-04-26 12:00:00,45.88,46.02,45.87,46.01,299996.0,42.8562,42.987,42.8469,42.9777,299996.0
2022-04-26 12:10:00,46.01,46.05,45.96,46.02,262710.0,42.9777,43.015,42.931,42.987,262710.0
2022-04-26 12:20:00,46.02,46.26,46.01,46.23,403478.0,42.987,43.2112,42.9777,43.1832,403478.0
2022-04-26 12:30:00,46.23,46.24,46.05,46.07,280615.0,43.1832,43.1925,43.015,43.0337,280615.0
2022-04-26 12:40:00,46.07,46.13,46.02,46.03,294229.0,43.0337,43.0898,42.987,42.9964,294229.0
2022-04-26 12:50:00,46.03,46.21,46.02,46.17,410487.0,42.9964,43.1645,42.987,43.1271,410487.0
2022-04-26 13:00:00,46.17,46.18,45.93,46.0,402137.0,43.1271,43.1365,42.9029,42.9683,402137.0
2022-04-26 13:10:00,45.99,46.03,45.93,45.95,220475.0,42.959,42.9964,42.9029,42.9216,220475.0
2022-04-26 13:20:00,45.95,45.96,45.9,45.92,263099.0,42.9216,42.931,42.8749,42.8936,263099.0
2022-04-26 13:30:00,45.91,46.0,45.9,45.98,316661.0,42.8843,42.9683,42.8749,42.9496,316661.0
2022-04-26 13:40:00,45.97,46.07,45.94,45.98,392285.0,42.9403,43.0337,42.9123,42.9496,392285.0
2022-04-26 13:50:00,45.98,46.0,45.91,45.98,297141.0,42.9496,42.9683,42.8843,42.9496,297141.0
2022-04-26 14:00:00,45.99,46.06,45.95,46.02,293834.0,42.959,43.0244,42.9216,42.987,293834.0
2022-04-26 14:10:00,46.01,46.17,46.0,46.14,683572.0,42.9777,43.1271,42.9683,43.0991,683572.0
2022-04-26 14:20:00,46.14,46.26,46.12,46.17,445195.0,43.0991,43.2112,43.0804,43.1271,445195.0
2022-04-26 14:30:00,46.17,46.2,46.09,46.13,435426.0,43.1271,43.1551,43.0524,43.0898,435426.0
2022-04-26 14:40:00,46.12,46.12,45.93,45.96,487698.0,43.0804,43.0804,42.9029,42.931,487698.0
2022-04-26 14:50:00,45.96,46.11,45.94,46.09,439223.0,42.931,43.0711,42.9123,43.0524,439223.0
2022-04-26 15:00:00,46.09,46.14,45.92,45.94,452286.0,43.0524,43.0991,42.8936,42.9123,452286.0
2022-04-26 15:10:00,45.94,45.95,45.68,45.71,549009.0,42.9123,42.9216,42.6694,42.6974,549009.0
2022-04-26 15:20:00,45.72,45.82,45.7,45.75,575369.0,42.7068,42.8002,42.6881,42.7348,575369.0
2022-04-26 15:30:00,45.75,45.86,45.67,45.86,705470.0,42.7348,42.8376,42.6601,42.8376,705470.0
2022-04-26 15:40:00,45.86,45.91,45.76,45.8,1019664.0,42.8376,42.8843,42.7441,42.7815,1019664.0
2022-04-26 15:50:00,45.8,45.82,45.51,45.51,4156846.0,42.7815,42.8002,42.5106,42.5106,4156846.0
2022-04-27 09:30:00,45.45,45.78,45.31,45.72,1334339.0,42.4546,42.7628,42.3238,42.7068,1334339.0
2022-04-27 09:40:00,45.72,46.06,45.66,45.93,686018.0,42.7068,43.0244,42.6507,42.9029,686018.0
2022-04-27 09:50:00,45.93,46.02,45.76,45.87,498405.0,42.9029,42.987,42.7441,42.8469,498405.0
2022-04-27 10:00:00,45.87,46.06,45.6,45.63,657632.0,42.8469,43.0244,42.5947,42.6227,657632.0
2022-04-27 10:10:00,45.62,45.65,45.12,45.19,667513.0,42.6134,42.6414,42.1463,42.2117,667513.0
2022-04-27 10:20:00,45.19,45.29,45.11,45.13,592202.0,42.2117,42.3051,42.137,42.1557,592202.0
2022-04-27 10:30:00,45.13,45.3,45.01,45.24,698602.0,42.1557,42.3145,42.0436,42.2584,698602.0
2022-04-27 10:40:00,45.24,45.32,45.12,45.3,686095.0,42.2584,42.3331,42.1463,42.3145,686095.0
2022-04-27 10:50:00,45.3,45.3,45.06,45.06,566874.0,42.3145,42.3145,42.0903,42.0903,566874.0
2022-04-27 11:00:00,45.07,45.37,45.06,45.27,570623.0,42.0996,42.3798,42.0903,42.2864,570623.0
2022-04-27 11:10:00,45.28,45.36,45.15,45.31,521940.0,42.2958,42.3705,42.1743,42.3238,521940.0
2022-04-27 11:20:00,45.32,45.42,45.18,45.38,519445.0,42.3331,42.4266,42.2024,42.3892,519445.0
2022-04-27 11:30:00,45.39,45.7,45.39,45.6,499261.0,42.3985,42.6881,42.3985,42.5947,499261.0
2022-04-27 11:40:00,45.6,45.66,45.43,45.5,291449.0,42.5947,42.6507,42.4359,42.5013,291449.0
2022-04-27 11:50:00,45.5,45.52,45.34,45.5,350167.0,42.5013,42.52,42.3518,42.5013,350167.0
2022-04-27 12:00:00,45.5,45.63,45.38,45.59,345812.0,42.5013,42.6227,42.3892,42.5853,345812.0
2022-04-27 12:10:00,45.58,45.63,45.52,45.59,289129.0,42.576,42.6227,42.52,42.5853,289129.0
2022-04-27 12:20:00,45.59,45.83,45.54,45.77,442016.0,42.5853,42.8095,42.5386,42.7535,442016.0
2022-04-27 12:30:00,45.78,45.81,45.67,45.72,281973.0,42.7628,42.7909,42.6601,42.7068,281973.0
2022-04-27 12:40:00,45.71,45.8,45.61,45.64,445582.0,42.6974,42.7815,42.604,42.6321,445582.0
2022-04-27 12:50:00,45.64,45.68,45.58,45.65,311165.0,42.6321,42.6694,42.576,42.6414,311165.0
2022-04-27 13:00:00,45.65,45.69,45.45,45.52,633944.0,42.6414,42.6788,42.4546,42.52,633944.0
2022-04-27 13:10:00,45.53,45.55,45.44,45.48,289276.0,42.5293,42.548,42.4452,42.4826,289276.0
2022-04-27 13:20:00,45.48,45.58,45.38,45.55,376327.0,42.4826,42.576,42.3892,42.548,376327.0
2022-04-27 13:30:00,45.56,45.6,45.45,45.48,310744.0,42.5573,42.5947,42.4546,42.4826,310744.0
2022-04-27 13:40:00,45.48,45.61,45.46,45.58,483332.0,42.4826,42.604,42.4639,42.576,483332.0
2022-04-27 13:50:00,45.58,45.68,45.56,45.64,328235.0,42.576,42.6694,42.5573,42.6321,328235.0
2022-04-27 14:00:00,45.64,45.67,45.55,45.62,306968.0,42.6321,42.6601,42.548,42.6134,306968.0
2022-04-27 14:10:00,45.63,45.67,45.48,45.52,310797.0,42.6227,42.6601,42.4826,42.52,310797.0
2022-04-27 14:20:00,45.52,45.58,45.45,45.47,306830.0,42.52,42.576,42.4546,42.4733,306830.0
2022-04-27 14:30:00,45.46,45.52,45.34,45.47,429579.0,42.4639,42.52,42.3518,42.4733,429579.0
2022-04-27 14:40:00,45.48,45.6,45.45,45.47,334548.0,42.4826,42.5947,42.4546,42.4733,334548.0
2022-04-27 14:50:00,45.48,45.49,45.26,45.3,497143.0,42.4826,42.4919,42.2771,42.3145,497143.0
2022-04-27 15:00:00,45.3,45.34,45.21,45.27,366286.0,42.3145,42.3518,42.2304,42.2864,366286.0
2022-04-27 15:10:00,45.27,45.37,45.23,45.31,479554.0,42.2864,42.3798,42.2491,42.3238,479554.0
2022-04-27 15:20:00,45.31,45.34,45.25,45.32,370942.0,42.3238,42.3518,42.2678,42.3331,370942.0
2022-04-27 15:30:00,45.32,45.39,45.21,45.26,577744.0,42.3331,42.3985,42.2304,42.2771,577744.0
2022-04-27 15:40:00,45.27,45.44,45.24,45.35,985723.0,42.2864,42.4452,42.2584,42.3612,985723.0
2022-04-27 15:50:00,45.34,45.34,45.18,45.22,2590836.0,42.3518,42.3518,42.2024,42.2397,2590836.0
2022-04-28 09:30:00,45.79,46.09,45.68,45.8,1239475.0,42.7722,43.0524,42.6694,42.7815,1239475.0
2022-04-28 09:40:00,45.8,46.03,45.73,45.77,663429.0,42.7815,42.9964,42.7161,42.7535,663429.0
2022-04-28 09:50:00,45.77,45.88,45.71,45.85,478922.0,42.7535,42.8562,42.6974,42.8282,478922.0
2022-04-28 10:00:00,45.85,45.88,45.65,45.7,471728.0,42.8282,42.8562,42.6414,42.6881,471728.0
2022-04-28 10:10:00,45.71,46.03,45.68,46.02,886990.0,42.6974,42.9964,42.6694,42.987,886990.0
2022-04-28 10:20:00,46.01,46.02,45.65,45.66,694294.0,42.9777,42.987,42.6414,42.6507,694294.0
2022-04-28 10:30:00,45.66,45.72,45.54,45.63,423013.0,42.6507,42.7068,42.5386,42.6227,423013.0
2022-04-28 10:40:00,45.62,45.73,45.55,45.6,401791.0,42.6134,42.7161,42.548,42.5947,401791.0
2022-04-28 10:50:00,45.6,45.87,45.56,45.8,423717.0,42.5947,42.8469,42.5573,42.7815,423717.0
2022-04-28 11:00:00,45.8,46.08,45.76,46.07,557535.0,42.7815,43.0431,42.7441,43.0337,557535.0
2022-04-28 11:10:00,46.07,46.2,46.03,46.19,428032.0,43.0337,43.1551,42.9964,43.1458,428032.0
2022-04-28 11:20:00,46.19,46.21,46.04,46.05,381213.0,43.1458,43.1645,43.0057,43.015,381213.0
2022-04-28 11:30:00,46.06,46.12,45.9,45.91,342130.0,43.0244,43.0804,42.8749,42.8843,342130.0
2022-04-28 11:40:00,45.91,45.99,45.89,45.96,291838.0,42.8843,42.959,42.8656,42.931,291838.0
2022-04-28 11:50:00,45.95,46.03,45.88,45.98,233581.0,42.9216,42.9964,42.8562,42.9496,233581.0
2022-04-28 12:00:00,45.98,46.04,45.92,46.03,407909.0,42.9496,43.0057,42.8936,42.9964,407909.0
2022-04-28 12:10:00,46.04,46.29,46.02,46.24,389252.0,43.0057,43.2392,42.987,43.1925,389252.0
2022-04-28 12:20:00,46.25,46.36,46.23,46.33,393435.0,43.2019,43.3046,43.1832,43.2766,393435.0
2022-04-28 12:30:00,46.33,46.51,46.32,46.45,438693.0,43.2766,43.4447,43.2672,43.3887,438693.0
2022-04-28 12:40:00,46.45,46.66,46.44,46.61,595010.0,43.3887,43.5848,43.3793,43.5381,595010.0
2022-04-28 12:50:00,46.61,46.64,46.53,46.63,626285.0,43.5381,43.5661,43.4634,43.5568,626285.0
2022-04-28 13:00:00,46.63,46.74,46.52,46.74,589563.0,43.5568,43.6596,43.4541,43.6596,589563.0
2022-04-28 13:10:00,46.73,46.86,46.6,46.74,710985.0,43.6502,43.7716,43.5288,43.6596,710985.0
2022-04-28 13:20:00,46.75,46.78,46.64,46.75,576781.0,43.6689,43.6969,43.5661,43.6689,576781.0
2022-04-28 13:30:00,46.74,46.85,46.66,46.81,559750.0,43.6596,43.7623,43.5848,43.7249,559750.0
2022-04-28 13:40:00,46.81,46.83,46.67,46.73,543800.0,43.7249,43.7436,43.5942,43.6502,543800.0
2022-04-28 13:50:00,46.73,46.77,46.65,46.73,516849.0,43.6502,43.6876,43.5755,43.6502,516849.0
2022-04-28 14:00:00,46.74,46.77,46.66,46.69,513076.0,43.6596,43.6876,43.5848,43.6129,513076.0
2022-04-28 14:10:00,46.7,46.8,46.69,46.8,424779.0,43.6222,43.7156,43.6129,43.7156,424779.0
2022-04-28 14:20:00,46.79,46.81,46.73,46.78,386500.0,43.7063,43.7249,43.6502,43.6969,386500.0
2022-04-28 14:30:00,46.79,47.0,46.77,46.97,717353.0,43.7063,43.9024,43.6876,43.8744,717353.0
2022-04-28 14:40:00,46.97,47.06,46.91,47.06,465587.0,43.8744,43.9585,43.8184,43.9585,465587.0
2022-04-28 14:50:00,47.06,47.1,46.9,46.96,494803.0,43.9585,43.9958,43.809,43.8651,494803.0
2022-04-28 15:00:00,46.95,47.1,46.87,47.08,770364.0,43.8557,43.9958,43.781,43.9771,770364.0
2022-04-28 15:10:00,47.09,47.19,47.02,47.19,851223.0,43.9865,44.0799,43.9211,44.0799,851223.0
2022-04-28 15:20:00,47.19,47.27,47.12,47.13,1037899.0,44.0799,44.1546,44.0145,44.0239,1037899.0
2022-04-28 15:30:00,47.14,47.16,46.96,47.02,1188260.0,44.0332,44.0519,43.8651,43.9211,1188260.0
2022-04-28 15:40:00,47.02,47.09,46.84,46.93,1411641.0,43.9211,43.9865,43.753,43.837,1411641.0
2022-04-28 15:50:00,46.93,47.04,46.65,46.86,4427787.0,43.837,43.9398,43.5755,43.7716,4427787.0
2022-04-29 09:30:00,44.99,45.36,44.05,44.24,5418371.0,42.0249,42.3705,41.1468,41.3243,5418371.0
2022-04-29 09:40:00,44.23,44.36,43.73,44.31,3403973.0,41.315,41.4364,40.8479,41.3897,3403973.0
2022-04-29 09:50:00,44.32,44.46,44.02,44.4,2431316.0,41.3991,41.5298,41.1188,41.4738,2431316.0
2022-04-29 10:00:00,44.4,44.63,44.09,44.17,1775548.0,41.4738,41.6886,41.1842,41.2589,1775548.0
2022-04-29 10:10:00,44.17,44.27,43.95,44.02,2027916.0,41.2589,41.3523,41.0534,41.1188,2027916.0
2022-04-29 10:20:00,44.02,44.11,43.69,43.76,2303896.0,41.1188,41.2029,40.8106,40.876,2303896.0
2022-04-29 10:30:00,43.77,43.87,43.69,43.84,1516715.0,40.8853,40.9787,40.8106,40.9507,1516715.0
2022-04-29 10:40:00,43.84,44.04,43.77,44.01,1353025.0,40.9507,41.1375,40.8853,41.1095,1353025.0
2022-04-29 10:50:00,44.0,44.15,43.89,44.02,1483424.0,41.1001,41.2403,40.9974,41.1188,1483424.0
2022-04-29 11:00:00,44.01,44.47,43.93,44.39,1949331.0,41.1095,41.5392,41.0348,41.4644,1949331.0
2022-04-29 11:10:00,44.4,44.43,44.14,44.24,945859.0,41.4738,41.5018,41.2309,41.3243,945859.0
2022-04-29 11:20:00,44.24,44.28,44.13,44.24,944770.0,41.3243,41.3617,41.2216,41.3243,944770.0
2022-04-29 11:30:00,44.24,44.36,44.22,44.29,1057378.0,41.3243,41.4364,41.3056,41.371,1057378.0
2022-04-29 11:40:00,44.28,44.5,44.25,44.33,1003728.0,41.3617,41.5672,41.3337,41.4084,1003728.0
2022-04-29 11:50:00,44.34,44.53,44.31,44.45,796629.0,41.4177,41.5952,41.3897,41.5205,796629.0
2022-04-29 12:00:00,44.45,44.47,44.11,44.14,850192.0,41.5205,41.5392,41.2029,41.2309,850192.0
2022-04-29 12:10:00,44.13,44.2,44.08,44.11,620510.0,41.2216,41.287,41.1749,41.2029,620510.0
2022-04-29 12:20:00,44.12,44.19,43.93,43.94,769707.0,41.2122,41.2776,41.0348,41.0441,769707.0
2022-04-29 12:30:00,43.94,44.05,43.89,44.01,986026.0,41.0441,41.1468,40.9974,41.1095,986026.0
2022-04-29 12:40:00,44.0,44.03,43.89,44.01,698958.0,41.1001,41.1282,40.9974,41.1095,698958.0
2022-04-29 12:50:00,44.0,44.01,43.81,43.87,897314.0,41.1001,41.1095,40.9227,40.9787,897314.0
2022-04-29 13:00:00,43.87,44.01,43.86,43.92,536720.0,40.9787,41.1095,40.9694,41.0254,536720.0
2022-04-29 13:10:00,43.91,44.0,43.9,43.95,535385.0,41.0161,41.1001,41.0067,41.0534,535385.0
2022-04-29 13:20:00,43.95,44.16,43.92,44.08,549114.0,41.0534,41.2496,41.0254,41.1749,549114.0
2022-04-29 13:30:00,44.08,44.21,44.05,44.06,583109.0,41.1749,41.2963,41.1468,41.1562,583109.0
2022-04-29 13:40:00,44.07,44.11,43.95,44.0,468161.0,41.1655,41.2029,41.0534,41.1001,468161.0
2022-04-29 13:50:00,44.0,44.04,43.94,43.95,477271.0,41.1001,41.1375,41.0441,41.0534,477271.0
2022-04-29 14:00:00,43.94,43.96,43.81,43.82,618327.0,41.0441,41.0628,40.9227,40.932,618327.0
2022-04-29 14:10:00,43.82,43.98,43.79,43.85,889404.0,40.932,41.0815,40.904,40.96,889404.0
2022-04-29 14:20:00,43.86,43.88,43.81,43.83,439499.0,40.9694,40.988,40.9227,40.9413,439499.0
2022-04-29 14:30:00,43.83,43.93,43.82,43.85,469089.0,40.9413,41.0348,40.932,40.96,469089.0
2022-04-29 14:40:00,43.85,43.89,43.79,43.8,574211.0,40.96,40.9974,40.904,40.9133,574211.0
2022-04-29 14:50:00,43.8,43.91,43.76,43.9,670930.0,40.9133,41.0161,40.876,41.0067,670930.0
2022-04-29 15:00:00,43.89,43.91,43.69,43.7,899753.0,40.9974,41.0161,40.8106,40.8199,899753.0
2022-04-29 15:10:00,43.71,43.89,43.64,43.87,1029973.0,40.8293,40.9974,40.7639,40.9787,1029973.0
2022-04-29 15:20:00,43.87,43.95,43.76,43.84,1128725.0,40.9787,41.0534,40.876,40.9507,1128725.0
2022-04-29 15:30:00,43.84,43.98,43.79,43.92,1155211.0,40.9507,41.0815,40.904,41.0254,1155211.0
2022-04-29 15:40:00,43.91,44.02,43.83,43.86,1909448.0,41.0161,41.1188,40.9413,40.9694,1909448.0
2022-04-29 15:50:00,43.85,43.95,43.5,43.59,6840176.0,40.96,41.0534,40.6331,40.7172,6840176.0
2022-05-02 09:30:00,43.72,44.02,43.51,43.79,2353825.0,40.8386,41.1188,40.6424,40.904,2353825.0
2022-05-02 09:40:00,43.79,44.34,43.65,44.04,1849668.0,40.904,41.4177,40.7732,41.1375,1849668.0
2022-05-02 09:50:00,44.04,44.09,43.82,43.92,1122264.0,41.1375,41.1842,40.932,41.0254,1122264.0
2022-05-02 10:00:00,43.92,44.21,43.79,43.88,1129519.0,41.0254,41.2963,40.904,40.988,1129519.0
2022-05-02 10:10:00,43.87,43.93,43.63,43.89,973459.0,40.9787,41.0348,40.7545,40.9974,973459.0
2022-05-02 10:20:00,43.89,44.39,43.84,44.35,977639.0,40.9974,41.4644,40.9507,41.4271,977639.0
2022-05-02 10:30:00,44.35,44.53,44.34,44.48,1127563.0,41.4271,41.5952,41.4177,41.5485,1127563.0
2022-05-02 10:40:00,44.48,44.58,44.18,44.25,779128.0,41.5485,41.6419,41.2683,41.3337,779128.0
2022-05-02 10:50:00,44.26,44.28,43.98,44.03,984779.0,41.343,41.3617,41.0815,41.1282,984779.0
2022-05-02 11:00:00,44.03,44.05,43.86,44.01,625682.0,41.1282,41.1468,40.9694,41.1095,625682.0
2022-05-02 11:10:00,44.0,44.13,43.86,43.9,951494.0,41.1001,41.2216,40.9694,41.0067,951494.0
2022-05-02 11:20:00,43.89,44.07,43.86,43.97,509979.0,40.9974,41.1655,40.9694,41.0721,509979.0
2022-05-02 11:30:00,43.97,44.13,43.87,43.93,526143.0,41.0721,41.2216,40.9787,41.0348,526143.0
2022-05-02 11:40:00,43.92,44.1,43.87,44.04,424970.0,41.0254,41.1935,40.9787,41.1375,424970.0
2022-05-02 11:50:00,44.04,44.2,44.02,44.15,432225.0,41.1375,41.287,41.1188,41.2403,432225.0
2022-05-02 12:00:00,44.16,44.24,43.95,44.08,438275.0,41.2496,41.3243,41.0534,41.1749,438275.0
2022-05-02 12:10:00,44.08,44.25,44.06,44.23,387725.0,41.1749,41.3337,41.1562,41.315,387725.0
2022-05-02 12:20:00,44.24,44.33,44.15,44.23,350259.0,41.3243,41.4084,41.2403,41.315,350259.0
2022-05-02 12:30:00,44.23,44.36,44.2,44.22,431713.0,41.315,41.4364,41.287,41.3056,431713.0
2022-05-02 12:40:00,44.22,44.26,44.1,44.11,492781.0,41.3056,41.343,41.1935,41.2029,492781.0
2022-05-02 12:50:00,44.1,44.18,43.95,43.99,555802.0,41.1935,41.2683,41.0534,41.0908,555802.0
2022-05-02 13:00:00,43.99,43.99,43.76,43.8,891738.0,41.0908,41.0908,40.876,40.9133,891738.0
2022-05-02 13:10:00,43.79,43.9,43.73,43.8,479766.0,40.904,41.0067,40.8479,40.9133,479766.0
2022-05-02 13:20:00,43.8,43.84,43.73,43.8,401202.0,40.9133,40.9507,40.8479,40.9133,401202.0
2022-05-02 13:30:00,43.8,43.88,43.75,43.78,352037.0,40.9133,40.988,40.8666,40.8946,352037.0
2022-05-02 13:40:00,43.77,43.81,43.66,43.66,492487.0,40.8853,40.9227,40.7825,40.7825,492487.0
2022-05-02 13:50:00,43.66,43.73,43.64,43.68,407474.0,40.7825,40.8479,40.7639,40.8012,407474.0
2022-05-02 14:00:00,43.68,43.85,43.64,43.75,510641.0,40.8012,40.96,40.7639,40.8666,510641.0
2022-05-02 14:10:00,43.75,43.79,43.59,43.62,577967.0,40.8666,40.904,40.7172,40.7452,577967.0
2022-05-02 14:20:00,43.61,43.73,43.6,43.67,348547.0,40.7358,40.8479,40.7265,40.7919,348547.0
2022-05-02 14:30:00,43.67,43.8,43.65,43.75,521771.0,40.7919,40.9133,40.7732,40.8666,521771.0
2022-05-02 14:40:00,43.75,43.98,43.67,43.97,574965.0,40.8666,41.0815,40.7919,41.0721,574965.0
2022-05-02 14:50:00,43.97,44.09,43.88,43.98,638286.0,41.0721,41.1842,40.988,41.0815,638286.0
2022-05-02 15:00:00,43.98,44.29,43.96,44.25,861174.0,41.0815,41.371,41.0628,41.3337,861174.0
2022-05-02 15:10:00,44.25,44.51,44.25,44.45,879953.0,41.3337,41.5765,41.3337,41.5205,879953.0
2022-05-02 15:20:00,44.45,44.64,44.44,44.57,918114.0,41.5205,41.698,41.5111,41.6326,918114.0
2022-05-02 15:30:00,44.57,44.78,44.57,44.65,1403563.0,41.6326,41.8287,41.6326,41.7073,1403563.0
2022-05-02 15:40:00,44.66,44.82,44.55,44.81,1626125.0,41.7166,41.8661,41.6139,41.8568,1626125.0
2022-05-02 15:50:00,44.8,44.99,44.69,44.96,4718695.0,41.8474,42.0249,41.7447,41.9969,4718695.0
2022-05-03 09:30:00,44.78,44.9,44.44,44.47,1997489.0,41.8287,41.9408,41.5111,41.5392,1997489.0
2022-05-03 09:40:00,44.48,44.66,44.23,44.46,1268368.0,41.5485,41.7166,41.315,41.5298,1268368.0
2022-05-03 09:50:00,44.47,44.87,44.46,44.82,1135715.0,41.5392,41.9128,41.5298,41.8661,1135715.0
2022-05-03 10:00:00,44.82,44.95,44.67,44.72,848226.0,41.8661,41.9875,41.726,41.7727,848226.0
2022-05-03 10:10:00,44.71,44.84,44.62,44.7,679081.0,41.7633,41.8848,41.6793,41.754,679081.0
2022-05-03 10:20:00,44.7,44.85,44.67,44.8,704659.0,41.754,41.8941,41.726,41.8474,704659.0
2022-05-03 10:30:00,44.8,44.9,44.7,44.77,558486.0,41.8474,41.9408,41.754,41.8194,558486.0
2022-05-03 10:40:00,44.77,44.77,44.49,44.51,480967.0,41.8194,41.8194,41.5578,41.5765,480967.0
2022-05-03 10:50:00,44.51,44.7,44.47,44.68,540390.0,41.5765,41.754,41.5392,41.7353,540390.0
2022-05-03 11:00:00,44.68,44.98,44.61,44.98,932053.0,41.7353,42.0156,41.6699,42.0156,932053.0
2022-05-03 11:10:00,44.97,44.99,44.79,44.91,740341.0,42.0062,42.0249,41.8381,41.9502,740341.0
2022-05-03 11:20:00,44.91,45.04,44.89,44.97,785140.0,41.9502,42.0716,41.9315,42.0062,785140.0
2022-05-03 11:30:00,44.97,45.07,44.93,44.95,952594.0,42.0062,42.0996,41.9688,41.9875,952594.0
2022-05-03 11:40:00,44.96,45.09,44.95,45.05,492747.0,41.9969,42.1183,41.9875,42.0809,492747.0
2022-05-03 11:50:00,45.05,45.12,45.0,45.09,536274.0,42.0809,42.1463,42.0342,42.1183,536274.0
2022-05-03 12:00:00,45.09,45.19,44.83,44.87,689555.0,42.1183,42.2117,41.8754,41.9128,689555.0
2022-05-03 12:10:00,44.87,44.97,44.84,44.95,574967.0,41.9128,42.0062,41.8848,41.9875,574967.0
2022-05-03 12:20:00,44.95,45.01,44.89,44.91,695800.0,41.9875,42.0436,41.9315,41.9502,695800.0
2022-05-03 12:30:00,44.9,45.0,44.85,44.95,559876.0,41.9408,42.0342,41.8941,41.9875,559876.0
2022-05-03 12:40:00,44.96,45.07,44.94,45.02,551280.0,41.9969,42.0996,41.9782,42.0529,551280.0
2022-05-03 12:50:00,45.01,45.1,44.93,45.08,333653.0,42.0436,42.1276,41.9688,42.109,333653.0
2022-05-03 13:00:00,45.08,45.25,45.08,45.24,675015.0,42.109,42.2678,42.109,42.2584,675015.0
2022-05-03 13:10:00,45.24,45.42,45.21,45.39,626459.0,42.2584,42.4266,42.2304,42.3985,626459.0
2022-05-03 13:20:00,45.4,45.48,45.32,45.38,902913.0,42.4079,42.4826,42.3331,42.3892,902913.0
2022-05-03 13:30:00,45.39,45.49,45.38,45.48,314243.0,42.3985,42.4919,42.3892,42.4826,314243.0
2022-05-03 13:40:00,45.49,45.49,45.35,45.4,383740.0,42.4919,42.4919,42.3612,42.4079,383740.0
2022-05-03 13:50:00,45.39,45.41,45.25,45.33,447789.0,42.3985,42.4172,42.2678,42.3425,447789.0
2022-05-03 14:00:00,45.33,45.36,45.15,45.18,545720.0,42.3425,42.3705,42.1743,42.2024,545720.0
2022-05-03 14:10:00,45.18,45.2,45.04,45.07,523587.0,42.2024,42.2211,42.0716,42.0996,523587.0
2022-05-03 14:20:00,45.06,45.09,44.99,45.01,366796.0,42.0903,42.1183,42.0249,42.0436,366796.0
2022-05-03 14:30:00,45.01,45.1,44.92,44.94,638258.0,42.0436,42.1276,41.9595,41.9782,638258.0
2022-05-03 14:40:00,44.94,45.04,44.75,45.0,750584.0,41.9782,42.0716,41.8007,42.0342,750584.0
2022-05-03 14:50:00,45.0,45.23,44.99,45.22,544568.0,42.0342,42.2491,42.0249,42.2397,544568.0
2022-05-03 15:00:00,45.22,45.26,45.14,45.24,528026.0,42.2397,42.2771,42.165,42.2584,528026.0
2022-05-03 15:10:00,45.24,45.28,45.1,45.12,678352.0,42.2584,42.2958,42.1276,42.1463,678352.0
2022-05-03 15:20:00,45.12,45.2,45.02,45.09,777641.0,42.1463,42.2211,42.0529,42.1183,777641.0
2022-05-03 15:30:00,45.09,45.22,45.05,45.1,1092826.0,42.1183,42.2397,42.0809,42.1276,1092826.0
2022-05-03 15:40:00,45.11,45.12,45.0,45.05,1422033.0,42.137,42.1463,42.0342,42.0809,1422033.0
2022-05-03 15:50:00,45.03,45.15,44.94,45.06,3613904.0,42.0623,42.1743,41.9782,42.0903,3613904.0
2022-05-04 09:30:00,45.06,45.21,44.92,45.06,1854075.0,42.0903,42.2304,41.9595,42.0903,1854075.0
2022-05-04 09:40:00,45.06,45.16,44.9,45.11,879401.0,42.0903,42.1837,41.9408,42.137,879401.0
2022-05-04 09:50:00,45.12,45.25,45.03,45.15,559646.0,42.1463,42.2678,42.0623,42.1743,559646.0
2022-05-04 10:00:00,45.15,45.17,44.8,44.87,637628.0,42.1743,42.193,41.8474,41.9128,637628.0
2022-05-04 10:10:00,44.87,44.97,44.8,44.87,967805.0,41.9128,42.0062,41.8474,41.9128,967805.0
2022-05-04 10:20:00,44.87,44.87,44.75,44.81,581498.0,41.9128,41.9128,41.8007,41.8568,581498.0
2022-05-04 10:30:00,44.8,44.94,44.76,44.85,539120.0,41.8474,41.9782,41.8101,41.8941,539120.0
2022-05-04 10:40:00,44.86,45.0,44.83,44.86,436270.0,41.9035,42.0342,41.8754,41.9035,436270.0
2022-05-04 10:50:00,44.86,44.87,44.71,44.81,591252.0,41.9035,41.9128,41.7633,41.8568,591252.0
2022-05-04 11:00:00,44.8,44.82,44.68,44.73,421767.0,41.8474,41.8661,41.7353,41.782,421767.0
2022-05-04 11:10:00,44.73,44.74,44.58,44.64,485403.0,41.782,41.7914,41.6419,41.698,485403.0
2022-05-04 11:20:00,44.63,44.66,44.56,44.62,391564.0,41.6886,41.7166,41.6232,41.6793,391564.0
2022-05-04 11:30:00,44.61,44.63,44.51,44.55,433882.0,41.6699,41.6886,41.5765,41.6139,433882.0
2022-05-04 11:40:00,44.56,44.57,44.41,44.54,645640.0,41.6232,41.6326,41.4831,41.6046,645640.0
2022-05-04 11:50:00,44.54,44.73,44.5,44.65,513189.0,41.6046,41.782,41.5672,41.7073,513189.0
2022-05-04 12:00:00,44.65,44.78,44.6,44.78,420536.0,41.7073,41.8287,41.6606,41.8287,420536.0
2022-05-04 12:10:00,44.78,44.92,44.69,44.9,536560.0,41.8287,41.9595,41.7447,41.9408,536560.0
2022-05-04 12:20:00,44.9,45.1,44.89,45.01,484297.0,41.9408,42.1276,41.9315,42.0436,484297.0
2022-05-04 12:30:00,45.01,45.09,44.95,45.09,371900.0,42.0436,42.1183,41.9875,42.1183,371900.0
2022-05-04 12:40:00,45.09,45.1,44.99,45.02,272499.0,42.1183,42.1276,42.0249,42.0529,272499.0
2022-05-04 12:50:00,45.03,45.24,45.01,45.21,522664.0,42.0623,42.2584,42.0436,42.2304,522664.0
2022-05-04 13:00:00,45.21,45.3,45.16,45.2,524927.0,42.2304,42.3145,42.1837,42.2211,524927.0
2022-05-04 13:10:00,45.2,45.27,45.13,45.24,384468.0,42.2211,42.2864,42.1557,42.2584,384468.0
2022-05-04 13:20:00,45.25,45.28,45.13,45.15,616816.0,42.2678,42.2958,42.1557,42.1743,616816.0
2022-05-04 13:30:00,45.15,45.24,45.12,45.18,370929.0,42.1743,42.2584,42.1463,42.2024,370929.0
2022-05-04 13:40:00,45.18,45.24,45.16,45.16,285982.0,42.2024,42.2584,42.1837,42.1837,285982.0
2022-05-04 13:50:00,45.16,45.32,45.08,45.23,558810.0,42.1837,42.3331,42.109,42.2491,558810.0
2022-05-04 14:00:00,45.23,45.62,45.02,45.31,1953035.0,42.2491,42.6134,42.0529,42.3238,1953035.0
2022-05-04 14:10:00,45.32,45.42,45.13,45.2,739878.0,42.3331,42.4266,42.1557,42.2211,739878.0
2022-05-04 14:20:00,45.19,45.53,45.0,45.38,1451442.0,42.2117,42.5293,42.0342,42.3892,1451442.0
2022-05-04 14:30:00,45.39,45.49,44.8,45.11,1767306.0,42.3985,42.4919,41.8474,42.137,1767306.0
2022-05-04 14:40:00,45.13,45.89,45.03,45.79,2106925.0,42.1557,42.8656,42.0623,42.7722,2106925.0
2022-05-04 14:50:00,45.8,46.06,45.66,46.02,1404900.0,42.7815,43.0244,42.6507,42.987,1404900.0
2022-05-04 15:00:00,46.03,46.18,45.95,46.16,1333787.0,42.9964,43.1365,42.9216,43.1178,1333787.0
2022-05-04 15:10:00,46.16,46.47,46.16,46.33,1392717.0,43.1178,43.4074,43.1178,43.2766,1392717.0
2022-05-04 15:20:00,46.32,46.53,46.31,46.5,1078030.0,43.2672,43.4634,43.2579,43.4354,1078030.0
2022-05-04 15:30:00,46.5,46.6,46.47,46.52,1306509.0,43.4354,43.5288,43.4074,43.4541,1306509.0
2022-05-04 15:40:00,46.53,46.56,46.39,46.51,1683357.0,43.4634,43.4914,43.3326,43.4447,1683357.0
2022-05-04 15:50:00,46.5,46.64,46.45,46.55,3916003.0,43.4354,43.5661,43.3887,43.4821,3916003.0
2022-05-05 09:30:00,45.6,45.69,45.36,45.52,1968250.0,42.9433,43.028,42.7173,42.8679,1968250.0
2022-05-05 09:40:00,45.52,45.91,45.48,45.88,873057.0,42.8679,43.2352,42.8303,43.207,873057.0
2022-05-05 09:50:00,45.88,45.88,45.46,45.58,689644.0,43.207,43.207,42.8114,42.9244,689644.0
2022-05-05 10:00:00,45.58,45.61,45.25,45.49,628865.0,42.9244,42.9527,42.6137,42.8397,628865.0
2022-05-05 10:10:00,45.48,45.61,45.4,45.46,611188.0,42.8303,42.9527,42.7549,42.8114,611188.0
2022-05-05 10:20:00,45.46,45.5,45.34,45.44,457868.0,42.8114,42.8491,42.6984,42.7926,457868.0
2022-05-05 10:30:00,45.43,45.51,45.37,45.38,598070.0,42.7832,42.8585,42.7267,42.7361,598070.0
2022-05-05 10:40:00,45.38,45.62,45.3,45.4,583984.0,42.7361,42.9621,42.6608,42.7549,583984.0
2022-05-05 10:50:00,45.39,45.67,45.32,45.66,567043.0,42.7455,43.0092,42.6796,42.9998,567043.0
2022-05-05 11:00:00,45.67,45.72,45.35,45.45,829839.0,43.0092,43.0563,42.7078,42.802,829839.0
2022-05-05 11:10:00,45.44,45.46,45.26,45.37,725186.0,42.7926,42.8114,42.6231,42.7267,725186.0
2022-05-05 11:20:00,45.37,45.38,45.26,45.32,651593.0,42.7267,42.7361,42.6231,42.6796,651593.0
2022-05-05 11:30:00,45.31,45.57,45.26,45.52,736340.0,42.6702,42.915,42.6231,42.8679,736340.0
2022-05-05 11:40:00,45.52,45.56,45.35,45.39,425118.0,42.8679,42.9056,42.7078,42.7455,425118.0
2022-05-05 11:50:00,45.39,45.4,45.12,45.15,817087.0,42.7455,42.7549,42.4912,42.5195,817087.0
2022-05-05 12:00:00,45.14,45.25,44.99,45.18,873796.0,42.5101,42.6137,42.3688,42.5477,873796.0
2022-05-05 12:10:00,45.16,45.38,45.08,45.35,604103.0,42.5289,42.7361,42.4536,42.7078,604103.0
2022-05-05 12:20:00,45.36,45.44,45.23,45.33,541254.0,42.7173,42.7926,42.5948,42.689,541254.0
2022-05-05 12:30:00,45.32,45.46,45.28,45.41,650218.0,42.6796,42.8114,42.6419,42.7643,650218.0
2022-05-05 12:40:00,45.41,45.42,45.2,45.25,592476.0,42.7643,42.7738,42.5666,42.6137,592476.0
2022-05-05 12:50:00,45.25,45.46,45.24,45.46,416626.0,42.6137,42.8114,42.6043,42.8114,416626.0
2022-05-05 13:00:00,45.47,45.68,45.46,45.62,541029.0,42.8209,43.0186,42.8114,42.9621,541029.0
2022-05-05 13:10:00,45.62,45.62,45.41,45.53,469155.0,42.9621,42.9621,42.7643,42.8774,469155.0
2022-05-05 13:20:00,45.52,45.59,45.43,45.51,429690.0,42.8679,42.9339,42.7832,42.8585,429690.0
2022-05-05 13:30:00,45.5,45.65,45.41,45.45,746400.0,42.8491,42.9904,42.7643,42.802,746400.0
2022-05-05 13:40:00,45.45,45.6,45.37,45.37,704179.0,42.802,42.9433,42.7267,42.7267,704179.0
2022-05-05 13:50:00,45.37,45.37,45.17,45.2,701824.0,42.7267,42.7267,42.5383,42.5666,701824.0
2022-05-05 14:00:00,45.2,45.21,45.1,45.14,869841.0,42.5666,42.576,42.4724,42.5101,869841.0
2022-05-05 14:10:00,45.14,45.23,45.05,45.23,1503484.0,42.5101,42.5948,42.4253,42.5948,1503484.0
2022-05-05 14:20:00,45.23,45.24,44.87,44.88,898530.0,42.5948,42.6043,42.2558,42.2652,898530.0
2022-05-05 14:30:00,44.87,44.93,44.73,44.8,956281.0,42.2558,42.3123,42.124,42.1899,956281.0
2022-05-05 14:40:00,44.8,44.86,44.72,44.78,857268.0,42.1899,42.2464,42.1145,42.1711,857268.0
2022-05-05 14:50:00,44.78,44.97,44.71,44.87,802323.0,42.1711,42.35,42.1051,42.2558,802323.0
2022-05-05 15:00:00,44.86,44.93,44.63,44.66,805780.0,42.2464,42.3123,42.0298,42.058,805780.0
2022-05-05 15:10:00,44.66,44.67,44.35,44.38,1551074.0,42.058,42.0675,41.7661,41.7944,1551074.0
2022-05-05 15:20:00,44.39,44.4,44.2,44.23,2088534.0,41.8038,41.8132,41.6248,41.6531,2088534.0
2022-05-05 15:30:00,44.23,44.52,44.13,44.51,2013559.0,41.6531,41.9262,41.5589,41.9168,2013559.0
2022-05-05 15:40:00,44.52,44.63,44.26,44.27,2223995.0,41.9262,42.0298,41.6813,41.6908,2223995.0
2022-05-05 15:50:00,44.27,44.81,44.26,44.72,5396642.0,41.6908,42.1993,41.6813,42.1145,5396642.0
2022-05-06 09:30:00,44.49,44.68,44.24,44.29,1470431.0,41.8979,42.0769,41.6625,41.7096,1470431.0
2022-05-06 09:40:00,44.28,44.34,44.02,44.16,1139956.0,41.7002,41.7567,41.4553,41.5872,1139956.0
2022-05-06 09:50:00,44.16,44.2,44.03,44.14,729022.0,41.5872,41.6248,41.4647,41.5683,729022.0
2022-05-06 10:00:00,44.15,44.83,44.14,44.75,1139967.0,41.5778,42.2181,41.5683,42.1428,1139967.0
2022-05-06 10:10:00,44.73,45.0,44.61,44.83,894824.0,42.124,42.3782,42.011,42.2181,894824.0
2022-05-06 10:20:00,44.83,44.83,44.54,44.55,1001618.0,42.2181,42.2181,41.945,41.9545,1001618.0
2022-05-06 10:30:00,44.55,44.67,44.23,44.35,867742.0,41.9545,42.0675,41.6531,41.7661,867742.0
2022-05-06 10:40:00,44.36,44.87,44.29,44.84,1281370.0,41.7755,42.2558,41.7096,42.2276,1281370.0
2022-05-06 10:50:00,44.84,44.99,44.72,44.92,1173084.0,42.2276,42.3688,42.1145,42.3029,1173084.0
2022-05-06 11:00:00,44.91,44.98,44.76,44.88,809673.0,42.2935,42.3594,42.1522,42.2652,809673.0
2022-05-06 11:10:00,44.87,45.09,44.74,45.02,717832.0,42.2558,42.463,42.1334,42.3971,717832.0
2022-05-06 11:20:00,45.02,45.15,44.94,45.0,487718.0,42.3971,42.5195,42.3217,42.3782,487718.0
2022-05-06 11:30:00,45.01,45.04,44.45,44.46,857424.0,42.3877,42.4159,41.8603,41.8697,857424.0
2022-05-06 11:40:00,44.46,44.59,44.43,44.52,422061.0,41.8697,41.9921,41.8414,41.9262,422061.0
2022-05-06 11:50:00,44.51,44.61,44.34,44.37,394505.0,41.9168,42.011,41.7567,41.7849,394505.0
2022-05-06 12:00:00,44.37,44.69,44.35,44.54,478532.0,41.7849,42.0863,41.7661,41.945,478532.0
2022-05-06 12:10:00,44.55,44.55,44.3,44.3,453897.0,41.9545,41.9545,41.719,41.719,453897.0
2022-05-06 12:20:00,44.3,44.62,44.28,44.56,527579.0,41.719,42.0204,41.7002,41.9639,527579.0
2022-05-06 12:30:00,44.55,44.63,44.39,44.54,437793.0,41.9545,42.0298,41.8038,41.945,437793.0
2022-05-06 12:40:00,44.54,44.69,44.46,44.62,419876.0,41.945,42.0863,41.8697,42.0204,419876.0
2022-05-06 12:50:00,44.62,44.89,44.51,44.86,590293.0,42.0204,42.2746,41.9168,42.2464,590293.0
2022-05-06 13:00:00,44.86,44.91,44.72,44.78,472940.0,42.2464,42.2935,42.1145,42.1711,472940.0
2022-05-06 13:10:00,44.78,44.85,44.5,44.52,456194.0,42.1711,42.237,41.9074,41.9262,456194.0
2022-05-06 13:20:00,44.52,44.67,44.49,44.55,528820.0,41.9262,42.0675,41.8979,41.9545,528820.0
2022-05-06 13:30:00,44.54,44.64,44.36,44.4,509176.0,41.945,42.0392,41.7755,41.8132,509176.0
2022-05-06 13:40:00,44.4,44.53,44.34,44.39,492430.0,41.8132,41.9356,41.7567,41.8038,492430.0
2022-05-06 13:50:00,44.4,44.43,44.22,44.25,374157.0,41.8132,41.8414,41.6437,41.6719,374157.0
2022-05-06 14:00:00,44.25,44.33,44.11,44.12,630073.0,41.6719,41.7473,41.5401,41.5495,630073.0
2022-05-06 14:10:00,44.12,44.26,44.11,44.19,631790.0,41.5495,41.6813,41.5401,41.6154,631790.0
2022-05-06 14:20:00,44.19,44.23,44.09,44.13,342597.0,41.6154,41.6531,41.5213,41.5589,342597.0
2022-05-06 14:30:00,44.12,44.15,43.99,44.04,722720.0,41.5495,41.5778,41.4271,41.4742,722720.0
2022-05-06 14:40:00,44.04,44.17,43.98,44.15,417098.0,41.4742,41.5966,41.4177,41.5778,417098.0
2022-05-06 14:50:00,44.14,44.32,44.11,44.13,594455.0,41.5683,41.7379,41.5401,41.5589,594455.0
2022-05-06 15:00:00,44.13,44.21,43.97,43.98,637712.0,41.5589,41.6343,41.4082,41.4177,637712.0
2022-05-06 15:10:00,43.98,44.06,43.91,44.0,969233.0,41.4177,41.493,41.3517,41.4365,969233.0
2022-05-06 15:20:00,44.01,44.03,43.84,43.95,1293935.0,41.4459,41.4647,41.2858,41.3894,1293935.0
2022-05-06 15:30:00,43.94,44.33,43.94,44.3,1349756.0,41.38,41.7473,41.38,41.719,1349756.0
2022-05-06 15:40:00,44.3,44.45,44.17,44.38,1881205.0,41.719,41.8603,41.5966,41.7944,1881205.0
2022-05-06 15:50:00,44.39,44.53,44.23,44.29,2744638.0,41.8038,41.9356,41.6531,41.7096,2744638.0
2022-05-09 09:30:00,43.81,43.97,43.6,43.84,1452044.0,41.2576,41.4082,41.0598,41.2858,1452044.0
2022-05-09 09:40:00,43.83,44.04,43.76,43.98,816409.0,41.2764,41.4742,41.2105,41.4177,816409.0
2022-05-09 09:50:00,43.98,44.2,43.87,44.07,765577.0,41.4177,41.6248,41.3141,41.5024,765577.0
2022-05-09 10:00:00,44.08,44.14,43.9,43.95,693753.0,41.5118,41.5683,41.3423,41.3894,693753.0
2022-05-09 10:10:00,43.95,44.12,43.91,44.02,731778.0,41.3894,41.5495,41.3517,41.4553,731778.0
2022-05-09 10:20:00,44.01,44.05,43.75,43.79,731527.0,41.4459,41.4836,41.2011,41.2387,731527.0
2022-05-09 10:30:00,43.78,43.79,43.65,43.7,710549.0,41.2293,41.2387,41.1069,41.154,710549.0
2022-05-09 10:40:00,43.7,43.99,43.7,43.91,891324.0,41.154,41.4271,41.154,41.3517,891324.0
2022-05-09 10:50:00,43.91,44.0,43.79,43.88,673148.0,41.3517,41.4365,41.2387,41.3235,673148.0
2022-05-09 11:00:00,43.88,43.99,43.75,43.82,854387.0,41.3235,41.4271,41.2011,41.267,854387.0
2022-05-09 11:10:00,43.81,43.85,43.69,43.73,751935.0,41.2576,41.2952,41.1446,41.1822,751935.0
2022-05-09 11:20:00,43.73,43.74,43.43,43.45,806749.0,41.1822,41.1916,40.8997,40.9185,806749.0
2022-05-09 11:30:00,43.44,43.56,43.37,43.52,672341.0,40.9091,41.0221,40.8432,40.9845,672341.0
2022-05-09 11:40:00,43.52,43.6,43.38,43.42,617253.0,40.9845,41.0598,40.8526,40.8903,617253.0
2022-05-09 11:50:00,43.43,43.54,43.4,43.43,630072.0,40.8997,41.0033,40.8715,40.8997,630072.0
2022-05-09 12:00:00,43.43,43.52,43.26,43.44,740976.0,40.8997,40.9845,40.7396,40.9091,740976.0
2022-05-09 12:10:00,43.44,43.67,43.43,43.62,446721.0,40.9091,41.1257,40.8997,41.0786,446721.0
2022-05-09 12:20:00,43.62,43.66,43.52,43.56,384073.0,41.0786,41.1163,40.9845,41.0221,384073.0
2022-05-09 12:30:00,43.56,43.67,43.39,43.4,448518.0,41.0221,41.1257,40.862,40.8715,448518.0
2022-05-09 12:40:00,43.4,43.45,43.31,43.37,356381.0,40.8715,40.9185,40.7867,40.8432,356381.0
2022-05-09 12:50:00,43.36,43.38,43.19,43.21,503697.0,40.8338,40.8526,40.6737,40.6925,503697.0
2022-05-09 13:00:00,43.22,43.3,43.18,43.25,444485.0,40.7019,40.7773,40.6643,40.7302,444485.0
2022-05-09 13:10:00,43.25,43.3,43.19,43.29,480197.0,40.7302,40.7773,40.6737,40.7679,480197.0
2022-05-09 13:20:00,43.29,43.36,43.2,43.32,536456.0,40.7679,40.8338,40.6831,40.7961,536456.0
2022-05-09 13:30:00,43.32,43.38,43.15,43.18,533665.0,40.7961,40.8526,40.636,40.6643,533665.0
2022-05-09 13:40:00,43.17,43.33,43.16,43.22,565836.0,40.6549,40.8055,40.6454,40.7019,565836.0
2022-05-09 13:50:00,43.23,43.33,43.14,43.28,567040.0,40.7114,40.8055,40.6266,40.7584,567040.0
2022-05-09 14:00:00,43.28,43.31,43.19,43.23,478835.0,40.7584,40.7867,40.6737,40.7114,478835.0
2022-05-09 14:10:00,43.22,43.39,43.18,43.37,486043.0,40.7019,40.862,40.6643,40.8432,486043.0
2022-05-09 14:20:00,43.38,43.39,43.21,43.25,446780.0,40.8526,40.862,40.6925,40.7302,446780.0
2022-05-09 14:30:00,43.25,43.29,43.16,43.18,578164.0,40.7302,40.7679,40.6454,40.6643,578164.0
2022-05-09 14:40:00,43.17,43.25,43.14,43.15,646489.0,40.6549,40.7302,40.6266,40.636,646489.0
2022-05-09 14:50:00,43.15,43.36,43.08,43.33,787728.0,40.636,40.8338,40.5701,40.8055,787728.0
2022-05-09 15:00:00,43.33,43.53,43.29,43.37,830020.0,40.8055,40.9939,40.7679,40.8432,830020.0
2022-05-09 15:10:00,43.38,43.52,43.34,43.37,880299.0,40.8526,40.9845,40.815,40.8432,880299.0
2022-05-09 15:20:00,43.37,43.37,43.2,43.28,937227.0,40.8432,40.8432,40.6831,40.7584,937227.0
2022-05-09 15:30:00,43.27,43.28,43.14,43.26,1208796.0,40.749,40.7584,40.6266,40.7396,1208796.0
2022-05-09 15:40:00,43.26,43.26,43.01,43.05,1497455.0,40.7396,40.7396,40.5042,40.5418,1497455.0
2022-05-09 15:50:00,43.05,43.22,42.87,43.1,5409491.0,40.5418,40.7019,40.3723,40.5889,5409491.0
2022-05-10 09:30:00,44.36,44.41,43.81,44.05,2184157.0,41.7755,41.8226,41.2576,41.4836,2184157.0
2022-05-10 09:40:00,44.05,44.08,43.63,43.72,1094517.0,41.4836,41.5118,41.0881,41.1728,1094517.0
2022-05-10 09:50:00,43.72,44.03,43.67,44.02,989615.0,41.1728,41.4647,41.1257,41.4553,989615.0
2022-05-10 10:00:00,44.02,44.15,43.95,43.99,1124652.0,41.4553,41.5778,41.3894,41.4271,1124652.0
2022-05-10 10:10:00,44.0,44.12,43.9,44.01,1026495.0,41.4365,41.5495,41.3423,41.4459,1026495.0
2022-05-10 10:20:00,44.0,44.06,43.77,43.87,623365.0,41.4365,41.493,41.2199,41.3141,623365.0
2022-05-10 10:30:00,43.88,44.08,43.85,43.87,643874.0,41.3235,41.5118,41.2952,41.3141,643874.0
2022-05-10 10:40:00,43.88,43.89,43.59,43.59,662636.0,41.3235,41.3329,41.0504,41.0504,662636.0
2022-05-10 10:50:00,43.59,43.7,43.5,43.62,603445.0,41.0504,41.154,40.9656,41.0786,603445.0
2022-05-10 11:00:00,43.62,43.8,43.52,43.55,741936.0,41.0786,41.2482,40.9845,41.0127,741936.0
2022-05-10 11:10:00,43.54,43.72,43.51,43.72,723261.0,41.0033,41.1728,40.975,41.1728,723261.0
2022-05-10 11:20:00,43.72,43.74,43.5,43.64,707013.0,41.1728,41.1916,40.9656,41.0975,707013.0
2022-05-10 11:30:00,43.64,43.95,43.51,43.94,770878.0,41.0975,41.3894,40.975,41.38,770878.0
2022-05-10 11:40:00,43.94,43.97,43.72,43.74,660852.0,41.38,41.4082,41.1728,41.1916,660852.0
2022-05-10 11:50:00,43.74,43.78,43.56,43.74,443035.0,41.1916,41.2293,41.0221,41.1916,443035.0
2022-05-10 12:00:00,43.75,43.86,43.64,43.65,526393.0,41.2011,41.3047,41.0975,41.1069,526393.0
2022-05-10 12:10:00,43.64,43.83,43.61,43.7,455024.0,41.0975,41.2764,41.0692,41.154,455024.0
2022-05-10 12:20:00,43.7,43.79,43.66,43.75,422604.0,41.154,41.2387,41.1163,41.2011,422604.0
2022-05-10 12:30:00,43.74,43.81,43.55,43.58,545955.0,41.1916,41.2576,41.0127,41.041,545955.0
2022-05-10 12:40:00,43.58,43.79,43.55,43.74,502054.0,41.041,41.2387,41.0127,41.1916,502054.0
2022-05-10 12:50:00,43.73,43.73,43.57,43.69,423295.0,41.1822,41.1822,41.0316,41.1446,423295.0
2022-05-10 13:00:00,43.69,43.95,43.64,43.88,587684.0,41.1446,41.3894,41.0975,41.3235,587684.0
2022-05-10 13:10:00,43.87,43.92,43.77,43.83,519348.0,41.3141,41.3612,41.2199,41.2764,519348.0
2022-05-10 13:20:00,43.83,44.08,43.78,44.06,609979.0,41.2764,41.5118,41.2293,41.493,609979.0
2022-05-10 13:30:00,44.07,44.29,44.07,44.29,950340.0,41.5024,41.7096,41.5024,41.7096,950340.0
2022-05-10 13:40:00,44.29,44.67,44.29,44.67,1534144.0,41.7096,42.0675,41.7096,42.0675,1534144.0
2022-05-10 13:50:00,44.67,44.68,44.57,44.64,827858.0,42.0675,42.0769,41.9733,42.0392,827858.0
2022-05-10 14:00:00,44.64,44.65,44.42,44.43,810785.0,42.0392,42.0486,41.832,41.8414,810785.0
2022-05-10 14:10:00,44.44,44.55,44.2,44.34,1008959.0,41.8509,41.9545,41.6248,41.7567,1008959.0
2022-05-10 14:20:00,44.34,44.43,44.16,44.28,483496.0,41.7567,41.8414,41.5872,41.7002,483496.0
2022-05-10 14:30:00,44.28,44.44,44.22,44.4,442675.0,41.7002,41.8509,41.6437,41.8132,442675.0
2022-05-10 14:40:00,44.4,44.59,44.29,44.48,561211.0,41.8132,41.9921,41.7096,41.8885,561211.0
2022-05-10 14:50:00,44.47,44.64,44.43,44.59,808539.0,41.8791,42.0392,41.8414,41.9921,808539.0
2022-05-10 15:00:00,44.59,44.74,44.51,44.6,594604.0,41.9921,42.1334,41.9168,42.0015,594604.0
2022-05-10 15:10:00,44.6,44.68,44.49,44.61,728898.0,42.0015,42.0769,41.8979,42.011,728898.0
2022-05-10 15:20:00,44.6,44.61,44.23,44.32,759159.0,42.0015,42.011,41.6531,41.7379,759159.0
2022-05-10 15:30:00,44.32,44.32,44.02,44.08,807841.0,41.7379,41.7379,41.4553,41.5118,807841.0
2022-05-10 15:40:00,44.08,44.11,43.91,44.02,1342128.0,41.5118,41.5401,41.3517,41.4553,1342128.0
2022-05-10 15:50:00,44.02,44.16,43.92,44.0,2844985.0,41.4553,41.5872,41.3612,41.4365,2844985.0
2022-05-11 09:30:00,44.02,44.02,43.42,43.55,1392557.0,41.4553,41.4553,40.8903,41.0127,1392557.0
2022-05-11 09:40:00,43.55,44.27,43.42,44.2,897515.0,41.0127,41.6908,40.8903,41.6248,897515.0
2022-05-11 09:50:00,44.19,44.29,43.86,44.0,545340.0,41.6154,41.7096,41.3047,41.4365,545340.0
2022-05-11 10:00:00,44.0,44.03,43.64,43.68,842048.0,41.4365,41.4647,41.0975,41.1351,842048.0
2022-05-11 10:10:00,43.69,43.86,43.61,43.8,905650.0,41.1446,41.3047,41.0692,41.2482,905650.0
2022-05-11 10:20:00,43.79,44.01,43.72,43.93,613311.0,41.2387,41.4459,41.1728,41.3706,613311.0
2022-05-11 10:30:00,43.92,44.06,43.74,44.0,538724.0,41.3612,41.493,41.1916,41.4365,538724.0
2022-05-11 10:40:00,44.0,44.13,43.86,43.9,496675.0,41.4365,41.5589,41.3047,41.3423,496675.0
2022-05-11 10:50:00,43.9,43.92,43.67,43.73,624068.0,41.3423,41.3612,41.1257,41.1822,624068.0
2022-05-11 11:00:00,43.73,43.74,43.53,43.55,591142.0,41.1822,41.1916,40.9939,41.0127,591142.0
2022-05-11 11:10:00,43.55,43.67,43.39,43.44,793002.0,41.0127,41.1257,40.862,40.9091,793002.0
2022-05-11 11:20:00,43.44,43.81,43.39,43.79,614324.0,40.9091,41.2576,40.862,41.2387,614324.0
2022-05-11 11:30:00,43.78,44.02,43.72,44.0,597987.0,41.2293,41.4553,41.1728,41.4365,597987.0
2022-05-11 11:40:00,43.99,44.06,43.84,43.85,371151.0,41.4271,41.493,41.2858,41.2952,371151.0
2022-05-11 11:50:00,43.86,43.88,43.7,43.73,362232.0,41.3047,41.3235,41.154,41.1822,362232.0
2022-05-11 12:00:00,43.73,43.74,43.54,43.56,478718.0,41.1822,41.1916,41.0033,41.0221,478718.0
2022-05-11 12:10:00,43.55,43.6,43.48,43.49,416370.0,41.0127,41.0598,40.9468,40.9562,416370.0
2022-05-11 12:20:00,43.49,43.73,43.41,43.44,675416.0,40.9562,41.1822,40.8809,40.9091,675416.0
2022-05-11 12:30:00,43.43,43.44,43.32,43.34,648258.0,40.8997,40.9091,40.7961,40.815,648258.0
2022-05-11 12:40:00,43.34,43.44,43.21,43.26,716581.0,40.815,40.9091,40.6925,40.7396,716581.0
2022-05-11 12:50:00,43.26,43.27,43.07,43.11,567043.0,40.7396,40.749,40.5607,40.5984,567043.0
2022-05-11 13:00:00,43.11,43.16,42.95,42.99,1006244.0,40.5984,40.6454,40.4477,40.4853,1006244.0
2022-05-11 13:10:00,43.0,43.2,42.99,43.12,486420.0,40.4948,40.6831,40.4853,40.6078,486420.0
2022-05-11 13:20:00,43.12,43.28,43.04,43.08,544613.0,40.6078,40.7584,40.5324,40.5701,544613.0
2022-05-11 13:30:00,43.08,43.16,43.0,43.01,470005.0,40.5701,40.6454,40.4948,40.5042,470005.0
2022-05-11 13:40:00,43.0,43.04,42.94,43.02,452603.0,40.4948,40.5324,40.4383,40.5136,452603.0
2022-05-11 13:50:00,43.02,43.07,42.9,42.95,525771.0,40.5136,40.5607,40.4006,40.4477,525771.0
2022-05-11 14:00:00,42.95,43.11,42.95,42.96,728191.0,40.4477,40.5984,40.4477,40.4571,728191.0
2022-05-11 14:10:00,42.96,43.13,42.93,43.08,434160.0,40.4571,40.6172,40.4288,40.5701,434160.0
2022-05-11 14:20:00,43.08,43.27,42.99,43.16,682642.0,40.5701,40.749,40.4853,40.6454,682642.0
2022-05-11 14:30:00,43.17,43.22,43.07,43.15,543226.0,40.6549,40.7019,40.5607,40.636,543226.0
2022-05-11 14:40:00,43.15,43.32,43.05,43.07,523137.0,40.636,40.7961,40.5418,40.5607,523137.0
2022-05-11 14:50:00,43.08,43.1,42.98,43.02,495269.0,40.5701,40.5889,40.4759,40.5136,495269.0
2022-05-11 15:00:00,43.02,43.06,42.95,43.02,648658.0,40.5136,40.5513,40.4477,40.5136,648658.0
2022-05-11 15:10:00,43.02,43.08,42.9,43.02,904013.0,40.5136,40.5701,40.4006,40.5136,904013.0
2022-05-11 15:20:00,43.01,43.04,42.9,42.96,1048998.0,40.5042,40.5324,40.4006,40.4571,1048998.0
2022-05-11 15:30:00,42.97,43.04,42.84,42.96,1134450.0,40.4665,40.5324,40.3441,40.4571,1134450.0
2022-05-11 15:40:00,42.95,43.03,42.84,42.85,1311426.0,40.4477,40.523,40.3441,40.3535,1311426.0
2022-05-11 15:50:00,42.85,42.94,42.78,42.85,3075166.0,40.3535,40.4383,40.2876,40.3535,3075166.0
2022-05-12 09:30:00,42.73,42.74,42.22,42.29,2175915.0,40.2405,40.2499,39.7602,39.8261,2175915.0
2022-05-12 09:40:00,42.29,42.67,42.21,42.48,1204934.0,39.8261,40.184,39.7508,40.0051,1204934.0
2022-05-12 09:50:00,42.48,42.57,42.28,42.38,913266.0,40.0051,40.0898,39.8167,39.9109,913266.0
2022-05-12 10:00:00,42.38,42.65,42.28,42.6,816190.0,39.9109,40.1652,39.8167,40.1181,816190.0
2022-05-12 10:10:00,42.6,42.75,42.56,42.69,949824.0,40.1181,40.2593,40.0804,40.2028,949824.0
2022-05-12 10:20:00,42.7,42.86,42.63,42.74,664388.0,40.2122,40.3629,40.1463,40.2499,664388.0
2022-05-12 10:30:00,42.75,42.85,42.58,42.76,896079.0,40.2593,40.3535,40.0992,40.2687,896079.0
2022-05-12 10:40:00,42.77,42.78,42.49,42.57,720568.0,40.2782,40.2876,40.0145,40.0898,720568.0
2022-05-12 10:50:00,42.57,42.74,42.57,42.71,540885.0,40.0898,40.2499,40.0898,40.2217,540885.0
2022-05-12 11:00:00,42.71,42.85,42.6,42.84,482368.0,40.2217,40.3535,40.1181,40.3441,482368.0
2022-05-12 11:10:00,42.85,42.88,42.64,42.68,531381.0,40.3535,40.3818,40.1557,40.1934,531381.0
2022-05-12 11:20:00,42.68,42.69,42.52,42.61,546493.0,40.1934,40.2028,40.0427,40.1275,546493.0
2022-05-12 11:30:00,42.61,42.64,42.43,42.56,519839.0,40.1275,40.1557,39.958,40.0804,519839.0
2022-05-12 11:40:00,42.57,42.58,42.35,42.36,562358.0,40.0898,40.0992,39.8826,39.892,562358.0
2022-05-12 11:50:00,42.36,42.4,42.17,42.18,631101.0,39.892,39.9297,39.7131,39.7225,631101.0
2022-05-12 12:00:00,42.17,42.27,42.13,42.23,945420.0,39.7131,39.8073,39.6754,39.7696,945420.0
2022-05-12 12:10:00,42.23,42.32,42.16,42.31,667451.0,39.7696,39.8544,39.7037,39.845,667451.0
2022-05-12 12:20:00,42.31,42.58,42.24,42.56,569742.0,39.845,40.0992,39.779,40.0804,569742.0
2022-05-12 12:30:00,42.55,42.72,42.55,42.63,660590.0,40.071,40.2311,40.071,40.1463,660590.0
2022-05-12 12:40:00,42.62,42.91,42.54,42.75,784705.0,40.1369,40.41,40.0616,40.2593,784705.0
2022-05-12 12:50:00,42.75,42.9,42.68,42.73,606883.0,40.2593,40.4006,40.1934,40.2405,606883.0
2022-05-12 13:00:00,42.73,42.83,42.59,42.66,507885.0,40.2405,40.3347,40.1086,40.1746,507885.0
2022-05-12 13:10:00,42.65,42.76,42.47,42.48,551873.0,40.1652,40.2687,39.9956,40.0051,551873.0
2022-05-12 13:20:00,42.49,42.55,42.38,42.46,452700.0,40.0145,40.071,39.9109,39.9862,452700.0
2022-05-12 13:30:00,42.45,42.5,42.21,42.25,537673.0,39.9768,40.0239,39.7508,39.7885,537673.0
2022-05-12 13:40:00,42.25,42.27,42.14,42.15,642576.0,39.7885,39.8073,39.6849,39.6943,642576.0
2022-05-12 13:50:00,42.15,42.22,42.1,42.14,648190.0,39.6943,39.7602,39.6472,39.6849,648190.0
2022-05-12 14:00:00,42.14,42.26,42.07,42.08,778470.0,39.6849,39.7979,39.6189,39.6284,778470.0
2022-05-12 14:10:00,42.09,42.25,42.07,42.23,520037.0,39.6378,39.7885,39.6189,39.7696,520037.0
2022-05-12 14:20:00,42.23,42.33,42.15,42.26,680317.0,39.7696,39.8638,39.6943,39.7979,680317.0
2022-05-12 14:30:00,42.26,42.27,42.07,42.09,555586.0,39.7979,39.8073,39.6189,39.6378,555586.0
2022-05-12 14:40:00,42.09,42.16,42.04,42.05,463173.0,39.6378,39.7037,39.5907,39.6001,463173.0
2022-05-12 14:50:00,42.05,42.12,42.01,42.04,409323.0,39.6001,39.666,39.5624,39.5907,409323.0
2022-05-12 15:00:00,42.06,42.22,42.03,42.11,586200.0,39.6095,39.7602,39.5813,39.6566,586200.0
2022-05-12 15:10:00,42.11,42.37,42.03,42.34,767245.0,39.6566,39.9015,39.5813,39.8732,767245.0
2022-05-12 15:20:00,42.34,42.58,42.3,42.32,1200592.0,39.8732,40.0992,39.8355,39.8544,1200592.0
2022-05-12 15:30:00,42.32,42.54,42.32,42.52,1057994.0,39.8544,40.0616,39.8544,40.0427,1057994.0
2022-05-12 15:40:00,42.53,42.62,42.4,42.47,1374690.0,40.0521,40.1369,39.9297,39.9956,1374690.0
2022-05-12 15:50:00,42.48,42.89,42.46,42.85,3817489.0,40.0051,40.3912,39.9862,40.3535,3817489.0
2022-05-13 09:30:00,43.42,43.51,42.97,43.1,1274198.0,40.8903,40.975,40.4665,40.5889,1274198.0
2022-05-13 09:40:00,43.1,43.2,43.02,43.03,898433.0,40.5889,40.6831,40.5136,40.523,898433.0
2022-05-13 09:50:00,43.04,43.37,43.02,43.36,1001391.0,40.5324,40.8432,40.5136,40.8338,1001391.0
2022-05-13 10:00:00,43.36,43.57,43.35,43.53,679961.0,40.8338,41.0316,40.8244,40.9939,679961.0
2022-05-13 10:10:00,43.54,43.58,43.42,43.5,605167.0,41.0033,41.041,40.8903,40.9656,605167.0
2022-05-13 10:20:00,43.5,43.72,43.49,43.68,489762.0,40.9656,41.1728,40.9562,41.1351,489762.0
2022-05-13 10:30:00,43.68,43.73,43.64,43.67,437647.0,41.1351,41.1822,41.0975,41.1257,437647.0
2022-05-13 10:40:00,43.68,43.68,43.41,43.45,464068.0,41.1351,41.1351,40.8809,40.9185,464068.0
2022-05-13 10:50:00,43.45,43.59,43.44,43.55,387445.0,40.9185,41.0504,40.9091,41.0127,387445.0
2022-05-13 11:00:00,43.55,43.62,43.48,43.62,440524.0,41.0127,41.0786,40.9468,41.0786,440524.0
2022-05-13 11:10:00,43.62,43.63,43.52,43.55,464259.0,41.0786,41.0881,40.9845,41.0127,464259.0
2022-05-13 11:20:00,43.56,43.69,43.55,43.64,423503.0,41.0221,41.1446,41.0127,41.0975,423503.0
2022-05-13 11:30:00,43.64,43.7,43.58,43.68,469301.0,41.0975,41.154,41.041,41.1351,469301.0
2022-05-13 11:40:00,43.67,43.68,43.49,43.55,499089.0,41.1257,41.1351,40.9562,41.0127,499089.0
2022-05-13 11:50:00,43.55,43.76,43.54,43.73,431632.0,41.0127,41.2105,41.0033,41.1822,431632.0
2022-05-13 12:00:00,43.73,43.82,43.7,43.81,388496.0,41.1822,41.267,41.154,41.2576,388496.0
2022-05-13 12:10:00,43.82,43.84,43.75,43.75,298055.0,41.267,41.2858,41.2011,41.2011,298055.0
2022-05-13 12:20:00,43.76,43.79,43.67,43.71,294505.0,41.2105,41.2387,41.1257,41.1634,294505.0
2022-05-13 12:30:00,43.71,43.77,43.69,43.73,301813.0,41.1634,41.2199,41.1446,41.1822,301813.0
2022-05-13 12:40:00,43.73,43.76,43.67,43.69,287968.0,41.1822,41.2105,41.1257,41.1446,287968.0
2022-05-13 12:50:00,43.68,43.69,43.52,43.65,351976.0,41.1351,41.1446,40.9845,41.1069,351976.0
2022-05-13 13:00:00,43.65,43.68,43.53,43.56,318899.0,41.1069,41.1351,40.9939,41.0221,318899.0
2022-05-13 13:10:00,43.57,43.61,43.48,43.48,442941.0,41.0316,41.0692,40.9468,40.9468,442941.0
2022-05-13 13:20:00,43.49,43.53,43.41,43.5,298350.0,40.9562,40.9939,40.8809,40.9656,298350.0
2022-05-13 13:30:00,43.5,43.55,43.43,43.43,282901.0,40.9656,41.0127,40.8997,40.8997,282901.0
2022-05-13 13:40:00,43.44,43.44,43.33,43.4,338185.0,40.9091,40.9091,40.8055,40.8715,338185.0
2022-05-13 13:50:00,43.39,43.4,43.26,43.32,291893.0,40.862,40.8715,40.7396,40.7961,291893.0
2022-05-13 14:00:00,43.31,43.32,43.04,43.18,447929.0,40.7867,40.7961,40.5324,40.6643,447929.0
2022-05-13 14:10:00,43.19,43.21,43.06,43.16,335222.0,40.6737,40.6925,40.5513,40.6454,335222.0
2022-05-13 14:20:00,43.17,43.2,43.09,43.15,315485.0,40.6549,40.6831,40.5795,40.636,315485.0
2022-05-13 14:30:00,43.16,43.3,43.15,43.21,337964.0,40.6454,40.7773,40.636,40.6925,337964.0
2022-05-13 14:40:00,43.22,43.27,43.19,43.25,307244.0,40.7019,40.749,40.6737,40.7302,307244.0
2022-05-13 14:50:00,43.25,43.47,43.23,43.45,396493.0,40.7302,40.9374,40.7114,40.9185,396493.0
2022-05-13 15:00:00,43.46,43.54,43.39,43.54,377773.0,40.928,41.0033,40.862,41.0033,377773.0
2022-05-13 15:10:00,43.53,43.67,43.49,43.64,601174.0,40.9939,41.1257,40.9562,41.0975,601174.0
2022-05-13 15:20:00,43.65,43.71,43.56,43.7,616129.0,41.1069,41.1634,41.0221,41.154,616129.0
2022-05-13 15:30:00,43.7,43.72,43.47,43.57,754147.0,41.154,41.1728,40.9374,41.0316,754147.0
2022-05-13 15:40:00,43.58,43.67,43.49,43.58,1122507.0,41.041,41.1257,40.9562,41.041,1122507.0
2022-05-13 15:50:00,43.58,43.64,43.39,43.59,3304653.0,41.041,41.0975,40.862,41.0504,3304653.0
2022-05-16 09:30:00,43.39,43.42,43.02,43.2,1100818.0,40.862,40.8903,40.5136,40.6831,1100818.0
2022-05-16 09:40:00,43.2,43.25,43.02,43.11,888626.0,40.6831,40.7302,40.5136,40.5984,888626.0
2022-05-16 09:50:00,43.11,43.2,42.91,42.98,877554.0,40.5984,40.6831,40.41,40.4759,877554.0
2022-05-16 10:00:00,42.99,43.1,42.93,43.05,677632.0,40.4853,40.5889,40.4288,40.5418,677632.0
2022-05-16 10:10:00,43.05,43.18,43.0,43.11,513364.0,40.5418,40.6643,40.4948,40.5984,513364.0
2022-05-16 10:20:00,43.11,43.3,43.09,43.27,473712.0,40.5984,40.7773,40.5795,40.749,473712.0
2022-05-16 10:30:00,43.27,43.29,43.1,43.15,540634.0,40.749,40.7679,40.5889,40.636,540634.0
2022-05-16 10:40:00,43.15,43.15,42.96,42.98,671124.0,40.636,40.636,40.4571,40.4759,671124.0
2022-05-16 10:50:00,42.97,43.0,42.86,42.87,508093.0,40.4665,40.4948,40.3629,40.3723,508093.0
2022-05-16 11:00:00,42.87,42.92,42.78,42.9,760114.0,40.3723,40.4194,40.2876,40.4006,760114.0
2022-05-16 11:10:00,42.9,43.02,42.88,42.98,538779.0,40.4006,40.5136,40.3818,40.4759,538779.0
2022-05-16 11:20:00,42.98,42.98,42.9,42.95,519983.0,40.4759,40.4759,40.4006,40.4477,519983.0
2022-05-16 11:30:00,42.95,43.04,42.89,43.0,558185.0,40.4477,40.5324,40.3912,40.4948,558185.0
2022-05-16 11:40:00,43.01,43.1,42.9,43.09,441142.0,40.5042,40.5889,40.4006,40.5795,441142.0
2022-05-16 11:50:00,43.09,43.23,43.04,43.23,333354.0,40.5795,40.7114,40.5324,40.7114,333354.0
2022-05-16 12:00:00,43.23,43.28,43.13,43.15,376976.0,40.7114,40.7584,40.6172,40.636,376976.0
2022-05-16 12:10:00,43.16,43.21,43.11,43.19,271919.0,40.6454,40.6925,40.5984,40.6737,271919.0
2022-05-16 12:20:00,43.18,43.2,43.1,43.16,219524.0,40.6643,40.6831,40.5889,40.6454,219524.0
2022-05-16 12:30:00,43.15,43.26,43.1,43.13,264599.0,40.636,40.7396,40.5889,40.6172,264599.0
2022-05-16 12:40:00,43.13,43.2,43.1,43.19,274982.0,40.6172,40.6831,40.5889,40.6737,274982.0
2022-05-16 12:50:00,43.19,43.2,43.07,43.09,207420.0,40.6737,40.6831,40.5607,40.5795,207420.0
2022-05-16 13:00:00,43.08,43.2,43.03,43.19,178477.0,40.5701,40.6831,40.523,40.6737,178477.0
2022-05-16 13:10:00,43.2,43.31,43.17,43.18,298658.0,40.6831,40.7867,40.6549,40.6643,298658.0
2022-05-16 13:20:00,43.19,43.41,43.18,43.39,301994.0,40.6737,40.8809,40.6643,40.862,301994.0
2022-05-16 13:30:00,43.4,43.46,43.38,43.41,270762.0,40.8715,40.928,40.8526,40.8809,270762.0
2022-05-16 13:40:00,43.4,43.45,43.33,43.37,335363.0,40.8715,40.9185,40.8055,40.8432,335363.0
2022-05-16 13:50:00,43.38,43.41,43.34,43.39,231424.0,40.8526,40.8809,40.815,40.862,231424.0
2022-05-16 14:00:00,43.39,43.49,43.33,43.48,286385.0,40.862,40.9562,40.8055,40.9468,286385.0
2022-05-16 14:10:00,43.48,43.5,43.42,43.45,288663.0,40.9468,40.9656,40.8903,40.9185,288663.0
2022-05-16 14:20:00,43.45,43.57,43.44,43.57,250731.0,40.9185,41.0316,40.9091,41.0316,250731.0
2022-05-16 14:30:00,43.57,43.61,43.48,43.54,438774.0,41.0316,41.0692,40.9468,41.0033,438774.0
2022-05-16 14:40:00,43.54,43.56,43.42,43.44,270860.0,41.0033,41.0221,40.8903,40.9091,270860.0
2022-05-16 14:50:00,43.43,43.48,43.39,43.45,223387.0,40.8997,40.9468,40.862,40.9185,223387.0
2022-05-16 15:00:00,43.45,43.49,43.39,43.4,272376.0,40.9185,40.9562,40.862,40.8715,272376.0
2022-05-16 15:10:00,43.4,43.41,43.21,43.25,305438.0,40.8715,40.8809,40.6925,40.7302,305438.0
2022-05-16 15:20:00,43.25,43.27,43.19,43.21,363401.0,40.7302,40.749,40.6737,40.6925,363401.0
2022-05-16 15:30:00,43.22,43.24,43.09,43.19,502074.0,40.7019,40.7208,40.5795,40.6737,502074.0
2022-05-16 15:40:00,43.18,43.24,43.1,43.16,522898.0,40.6643,40.7208,40.5889,40.6454,522898.0
2022-05-16 15:50:00,43.16,43.25,43.01,43.08,2329299.0,40.6454,40.7302,40.5042,40.5701,2329299.0
2022-05-17 09:30:00,43.82,44.06,43.65,43.95,1363904.0,41.267,41.493,41.1069,41.3894,1363904.0
2022-05-17 09:40:00,43.96,44.11,43.83,43.83,770853.0,41.3988,41.5401,41.2764,41.2764,770853.0
2022-05-17 09:50:00,43.83,43.91,43.71,43.76,619715.0,41.2764,41.3517,41.1634,41.2105,619715.0
2022-05-17 10:00:00,43.76,44.07,43.75,43.93,583885.0,41.2105,41.5024,41.2011,41.3706,583885.0
2022-05-17 10:10:00,43.93,44.17,43.85,44.16,662489.0,41.3706,41.5966,41.2952,41.5872,662489.0
2022-05-17 10:20:00,44.17,44.22,44.06,44.08,670664.0,41.5966,41.6437,41.493,41.5118,670664.0
2022-05-17 10:30:00,44.09,44.2,43.98,43.98,433577.0,41.5213,41.6248,41.4177,41.4177,433577.0
2022-05-17 10:40:00,43.98,44.03,43.79,43.82,539932.0,41.4177,41.4647,41.2387,41.267,539932.0
2022-05-17 10:50:00,43.82,43.89,43.79,43.86,627383.0,41.267,41.3329,41.2387,41.3047,627383.0
2022-05-17 11:00:00,43.87,44.01,43.86,43.99,380114.0,41.3141,41.4459,41.3047,41.4271,380114.0
2022-05-17 11:10:00,43.99,44.02,43.9,44.02,429871.0,41.4271,41.4553,41.3423,41.4553,429871.0
2022-05-17 11:20:00,44.02,44.14,44.01,44.12,393994.0,41.4553,41.5683,41.4459,41.5495,393994.0
2022-05-17 11:30:00,44.12,44.31,44.11,44.29,533468.0,41.5495,41.7284,41.5401,41.7096,533468.0
2022-05-17 11:40:00,44.28,44.34,44.19,44.21,390750.0,41.7002,41.7567,41.6154,41.6343,390750.0
2022-05-17 11:50:00,44.22,44.27,44.19,44.22,256972.0,41.6437,41.6908,41.6154,41.6437,256972.0
2022-05-17 12:00:00,44.22,44.22,43.99,44.05,314741.0,41.6437,41.6437,41.4271,41.4836,314741.0
2022-05-17 12:10:00,44.06,44.15,44.02,44.1,234754.0,41.493,41.5778,41.4553,41.5307,234754.0
2022-05-17 12:20:00,44.09,44.19,44.04,44.17,162973.0,41.5213,41.6154,41.4742,41.5966,162973.0
2022-05-17 12:30:00,44.17,44.18,44.09,44.1,228966.0,41.5966,41.606,41.5213,41.5307,228966.0
2022-05-17 12:40:00,44.1,44.22,44.08,44.16,249380.0,41.5307,41.6437,41.5118,41.5872,249380.0
2022-05-17 12:50:00,44.17,44.17,44.1,44.14,147462.0,41.5966,41.5966,41.5307,41.5683,147462.0
2022-05-17 13:00:00,44.14,44.19,44.03,44.15,344876.0,41.5683,41.6154,41.4647,41.5778,344876.0
2022-05-17 13:10:00,44.14,44.24,44.13,44.2,277345.0,41.5683,41.6625,41.5589,41.6248,277345.0
2022-05-17 13:20:00,44.21,44.22,44.12,44.12,211741.0,41.6343,41.6437,41.5495,41.5495,211741.0
2022-05-17 13:30:00,44.13,44.15,44.08,44.09,234746.0,41.5589,41.5778,41.5118,41.5213,234746.0
2022-05-17 13:40:00,44.09,44.1,44.02,44.09,181299.0,41.5213,41.5307,41.4553,41.5213,181299.0
2022-05-17 13:50:00,44.09,44.09,44.03,44.05,228420.0,41.5213,41.5213,41.4647,41.4836,228420.0
2022-05-17 14:00:00,44.05,44.16,43.96,44.12,407432.0,41.4836,41.5872,41.3988,41.5495,407432.0
2022-05-17 14:10:00,44.13,44.13,43.82,43.94,658131.0,41.5589,41.5589,41.267,41.38,658131.0
2022-05-17 14:20:00,43.93,43.95,43.72,43.89,474006.0,41.3706,41.3894,41.1728,41.3329,474006.0
2022-05-17 14:30:00,43.89,44.05,43.8,44.04,408394.0,41.3329,41.4836,41.2482,41.4742,408394.0
2022-05-17 14:40:00,44.04,44.29,44.04,44.27,484717.0,41.4742,41.7096,41.4742,41.6908,484717.0
2022-05-17 14:50:00,44.27,44.29,44.16,44.19,369454.0,41.6908,41.7096,41.5872,41.6154,369454.0
2022-05-17 15:00:00,44.2,44.35,44.19,44.3,553418.0,41.6248,41.7661,41.6154,41.719,553418.0
2022-05-17 15:10:00,44.3,44.33,44.25,44.28,478190.0,41.719,41.7473,41.6719,41.7002,478190.0
2022-05-17 15:20:00,44.28,44.37,44.26,44.36,453604.0,41.7002,41.7849,41.6813,41.7755,453604.0
2022-05-17 15:30:00,44.35,44.4,44.28,44.29,571449.0,41.7661,41.8132,41.7002,41.7096,571449.0
2022-05-17 15:40:00,44.29,44.37,44.15,44.19,1090165.0,41.7096,41.7849,41.5778,41.6154,1090165.0
2022-05-17 15:50:00,44.2,44.42,44.19,44.39,2983188.0,41.6248,41.832,41.6154,41.8038,2983188.0
2022-05-18 09:30:00,43.98,43.98,43.69,43.84,1489569.0,41.4177,41.4177,41.1446,41.2858,1489569.0
2022-05-18 09:40:00,43.84,43.89,43.68,43.89,358503.0,41.2858,41.3329,41.1351,41.3329,358503.0
2022-05-18 09:50:00,43.89,43.9,43.75,43.76,304003.0,41.3329,41.3423,41.2011,41.2105,304003.0
2022-05-18 10:00:00,43.77,43.92,43.76,43.88,332992.0,41.2199,41.3612,41.2105,41.3235,332992.0
2022-05-18 10:10:00,43.88,43.93,43.81,43.83,293022.0,41.3235,41.3706,41.2576,41.2764,293022.0
2022-05-18 10:20:00,43.82,43.88,43.66,43.67,305175.0,41.267,41.3235,41.1163,41.1257,305175.0
2022-05-18 10:30:00,43.67,43.71,43.53,43.57,325094.0,41.1257,41.1634,40.9939,41.0316,325094.0
2022-05-18 10:40:00,43.58,43.68,43.55,43.65,321186.0,41.041,41.1351,41.0127,41.1069,321186.0
2022-05-18 10:50:00,43.65,43.7,43.5,43.68,557254.0,41.1069,41.154,40.9656,41.1351,557254.0
2022-05-18 11:00:00,43.68,43.68,43.55,43.56,401002.0,41.1351,41.1351,41.0127,41.0221,401002.0
2022-05-18 11:10:00,43.56,43.56,43.46,43.5,346070.0,41.0221,41.0221,40.928,40.9656,346070.0
2022-05-18 11:20:00,43.49,43.49,43.29,43.3,323548.0,40.9562,40.9562,40.7679,40.7773,323548.0
2022-05-18 11:30:00,43.31,43.32,43.23,43.26,394523.0,40.7867,40.7961,40.7114,40.7396,394523.0
2022-05-18 11:40:00,43.27,43.35,43.22,43.27,450017.0,40.749,40.8244,40.7019,40.749,450017.0
2022-05-18 11:50:00,43.27,43.28,43.04,43.05,481680.0,40.749,40.7584,40.5324,40.5418,481680.0
2022-05-18 12:00:00,43.05,43.08,42.92,42.97,541433.0,40.5418,40.5701,40.4194,40.4665,541433.0
2022-05-18 12:10:00,42.97,43.01,42.91,42.98,332669.0,40.4665,40.5042,40.41,40.4759,332669.0
2022-05-18 12:20:00,42.97,42.98,42.8,42.82,459701.0,40.4665,40.4759,40.3064,40.3252,459701.0
2022-05-18 12:30:00,42.82,42.86,42.75,42.79,520210.0,40.3252,40.3629,40.2593,40.297,520210.0
2022-05-18 12:40:00,42.79,42.9,42.73,42.86,427590.0,40.297,40.4006,40.2405,40.3629,427590.0
2022-05-18 12:50:00,42.85,42.91,42.78,42.86,402610.0,40.3535,40.41,40.2876,40.3629,402610.0
2022-05-18 13:00:00,42.85,42.87,42.62,42.63,487613.0,40.3535,40.3723,40.1369,40.1463,487613.0
2022-05-18 13:10:00,42.63,42.64,42.51,42.52,461827.0,40.1463,40.1557,40.0333,40.0427,461827.0
2022-05-18 13:20:00,42.53,42.59,42.45,42.49,646677.0,40.0521,40.1086,39.9768,40.0145,646677.0
2022-05-18 13:30:00,42.49,42.56,42.46,42.52,531457.0,40.0145,40.0804,39.9862,40.0427,531457.0
2022-05-18 13:40:00,42.52,42.53,42.36,42.42,524158.0,40.0427,40.0521,39.892,39.9486,524158.0
2022-05-18 13:50:00,42.42,42.45,42.36,42.44,422897.0,39.9486,39.9768,39.892,39.9674,422897.0
2022-05-18 14:00:00,42.43,42.48,42.36,42.43,677046.0,39.958,40.0051,39.892,39.958,677046.0
2022-05-18 14:10:00,42.43,42.48,42.36,42.45,509355.0,39.958,40.0051,39.892,39.9768,509355.0
2022-05-18 14:20:00,42.44,42.54,42.43,42.52,482177.0,39.9674,40.0616,39.958,40.0427,482177.0
2022-05-18 14:30:00,42.52,42.55,42.35,42.41,622607.0,40.0427,40.071,39.8826,39.9391,622607.0
2022-05-18 14:40:00,42.41,42.47,42.32,42.45,512498.0,39.9391,39.9956,39.8544,39.9768,512498.0
2022-05-18 14:50:00,42.44,42.49,42.28,42.32,638197.0,39.9674,40.0145,39.8167,39.8544,638197.0
2022-05-18 15:00:00,42.31,42.48,42.3,42.43,516176.0,39.845,40.0051,39.8355,39.958,516176.0
2022-05-18 15:10:00,42.42,42.49,42.39,42.46,522534.0,39.9486,40.0145,39.9203,39.9862,522534.0
2022-05-18 15:20:00,42.45,42.49,42.22,42.27,1020078.0,39.9768,40.0145,39.7602,39.8073,1020078.0
2022-05-18 15:30:00,42.27,42.59,42.25,42.55,977367.0,39.8073,40.1086,39.7885,40.071,977367.0
2022-05-18 15:40:00,42.55,42.6,42.42,42.47,1474424.0,40.071,40.1181,39.9486,39.9956,1474424.0
2022-05-18 15:50:00,42.46,42.52,42.26,42.37,3828693.0,39.9862,40.0427,39.7979,39.9015,3828693.0
2022-05-19 09:30:00,42.25,42.42,42.05,42.26,1368452.0,39.7885,39.9486,39.6001,39.7979,1368452.0
2022-05-19 09:40:00,42.26,42.29,41.81,41.82,949762.0,39.7979,39.8261,39.3741,39.3835,949762.0
2022-05-19 09:50:00,41.82,42.12,41.72,41.98,1089612.0,39.3835,39.666,39.2893,39.5342,1089612.0
2022-05-19 10:00:00,41.97,42.3,41.96,42.15,1033978.0,39.5248,39.8355,39.5154,39.6943,1033978.0
2022-05-19 10:10:00,42.15,42.42,42.13,42.33,603362.0,39.6943,39.9486,39.6754,39.8638,603362.0
2022-05-19 10:20:00,42.32,42.49,42.14,42.19,567912.0,39.8544,40.0145,39.6849,39.732,567912.0
2022-05-19 10:30:00,42.19,42.34,42.07,42.14,543272.0,39.732,39.8732,39.6189,39.6849,543272.0
2022-05-19 10:40:00,42.14,42.21,42.04,42.05,678697.0,39.6849,39.7508,39.5907,39.6001,678697.0
2022-05-19 10:50:00,42.07,42.28,42.02,42.24,425688.0,39.6189,39.8167,39.5719,39.779,425688.0
2022-05-19 11:00:00,42.25,42.32,42.12,42.32,456312.0,39.7885,39.8544,39.666,39.8544,456312.0
2022-05-19 11:10:00,42.31,42.44,42.26,42.38,513219.0,39.845,39.9674,39.7979,39.9109,513219.0
2022-05-19 11:20:00,42.38,42.49,42.3,42.36,589381.0,39.9109,40.0145,39.8355,39.892,589381.0
2022-05-19 11:30:00,42.35,42.58,42.34,42.57,534631.0,39.8826,40.0992,39.8732,40.0898,534631.0
2022-05-19 11:40:00,42.57,42.7,42.55,42.62,709325.0,40.0898,40.2122,40.071,40.1369,709325.0
2022-05-19 11:50:00,42.61,42.63,42.45,42.48,332612.0,40.1275,40.1463,39.9768,40.0051,332612.0
2022-05-19 12:00:00,42.49,42.51,42.41,42.44,296289.0,40.0145,40.0333,39.9391,39.9674,296289.0
2022-05-19 12:10:00,42.43,42.47,42.32,42.34,225106.0,39.958,39.9956,39.8544,39.8732,225106.0
2022-05-19 12:20:00,42.34,42.35,42.21,42.33,300752.0,39.8732,39.8826,39.7508,39.8638,300752.0
2022-05-19 12:30:00,42.33,42.36,42.13,42.16,308930.0,39.8638,39.892,39.6754,39.7037,308930.0
2022-05-19 12:40:00,42.16,42.16,42.02,42.06,343718.0,39.7037,39.7037,39.5719,39.6095,343718.0
2022-05-19 12:50:00,42.06,42.11,42.01,42.1,313243.0,39.6095,39.6566,39.5624,39.6472,313243.0
2022-05-19 13:00:00,42.1,42.22,42.07,42.1,305847.0,39.6472,39.7602,39.6189,39.6472,305847.0
2022-05-19 13:10:00,42.11,42.11,41.91,42.04,458370.0,39.6566,39.6566,39.4683,39.5907,458370.0
2022-05-19 13:20:00,42.04,42.1,41.98,42.06,424527.0,39.5907,39.6472,39.5342,39.6095,424527.0
2022-05-19 13:30:00,42.06,42.22,42.02,42.16,428078.0,39.6095,39.7602,39.5719,39.7037,428078.0
2022-05-19 13:40:00,42.16,42.22,41.97,41.98,344801.0,39.7037,39.7602,39.5248,39.5342,344801.0
2022-05-19 13:50:00,41.98,42.39,41.98,42.34,510238.0,39.5342,39.9203,39.5342,39.8732,510238.0
2022-05-19 14:00:00,42.34,42.36,42.15,42.2,312048.0,39.8732,39.892,39.6943,39.7414,312048.0
2022-05-19 14:10:00,42.21,42.32,42.19,42.25,358730.0,39.7508,39.8544,39.732,39.7885,358730.0
2022-05-19 14:20:00,42.25,42.37,42.24,42.27,406056.0,39.7885,39.9015,39.779,39.8073,406056.0
2022-05-19 14:30:00,42.27,42.44,42.23,42.36,368424.0,39.8073,39.9674,39.7696,39.892,368424.0
2022-05-19 14:40:00,42.35,42.44,42.2,42.44,360684.0,39.8826,39.9674,39.7414,39.9674,360684.0
2022-05-19 14:50:00,42.45,42.52,42.34,42.42,408715.0,39.9768,40.0427,39.8732,39.9486,408715.0
2022-05-19 15:00:00,42.42,42.53,42.35,42.35,525397.0,39.9486,40.0521,39.8826,39.8826,525397.0
2022-05-19 15:10:00,42.36,42.38,42.21,42.23,483272.0,39.892,39.9109,39.7508,39.7696,483272.0
2022-05-19 15:20:00,42.23,42.24,42.08,42.09,495873.0,39.7696,39.779,39.6284,39.6378,495873.0
2022-05-19 15:30:00,42.09,42.14,42.0,42.05,729217.0,39.6378,39.6849,39.553,39.6001,729217.0
2022-05-19 15:40:00,42.05,42.22,42.01,42.17,933682.0,39.6001,39.7602,39.5624,39.7131,933682.0
2022-05-19 15:50:00,42.17,42.21,41.95,42.01,2557394.0,39.7131,39.7508,39.5059,39.5624,2557394.0
2022-05-20 09:30:00,42.25,42.29,41.98,42.07,2084435.0,39.7885,39.8261,39.5342,39.6189,2084435.0
2022-05-20 09:40:00,42.08,42.18,41.74,41.81,776406.0,39.6284,39.7225,39.3082,39.3741,776406.0
2022-05-20 09:50:00,41.81,41.9,41.79,41.88,463935.0,39.3741,39.4588,39.3553,39.44,463935.0
2022-05-20 10:00:00,41.89,41.93,41.72,41.79,602021.0,39.4494,39.4871,39.2893,39.3553,602021.0
2022-05-20 10:10:00,41.79,41.84,41.73,41.82,464586.0,39.3553,39.4023,39.2988,39.3835,464586.0
2022-05-20 10:20:00,41.81,41.85,41.72,41.82,478356.0,39.3741,39.4118,39.2893,39.3835,478356.0
2022-05-20 10:30:00,41.81,41.82,41.67,41.71,411550.0,39.3741,39.3835,39.2422,39.2799,411550.0
2022-05-20 10:40:00,41.7,41.83,41.67,41.68,336380.0,39.2705,39.3929,39.2422,39.2517,336380.0
2022-05-20 10:50:00,41.68,41.68,41.33,41.36,983127.0,39.2517,39.2517,38.9221,38.9503,983127.0
2022-05-20 11:00:00,41.36,41.42,41.22,41.29,620298.0,38.9503,39.0068,38.8185,38.8844,620298.0
2022-05-20 11:10:00,41.3,41.32,41.2,41.26,588343.0,38.8938,38.9126,38.7996,38.8561,588343.0
2022-05-20 11:20:00,41.27,41.3,41.11,41.28,624341.0,38.8656,38.8938,38.7149,38.875,624341.0
2022-05-20 11:30:00,41.27,41.4,41.19,41.21,429103.0,38.8656,38.988,38.7902,38.809,429103.0
2022-05-20 11:40:00,41.22,41.33,41.19,41.3,365931.0,38.8185,38.9221,38.7902,38.8938,365931.0
2022-05-20 11:50:00,41.29,41.36,41.2,41.2,405924.0,38.8844,38.9503,38.7996,38.7996,405924.0
2022-05-20 12:00:00,41.2,41.24,40.94,40.94,1339343.0,38.7996,38.8373,38.5548,38.5548,1339343.0
2022-05-20 12:10:00,40.94,41.03,40.87,40.93,801943.0,38.5548,38.6395,38.4889,38.5454,801943.0
2022-05-20 12:20:00,40.93,40.97,40.87,40.89,634450.0,38.5454,38.583,38.4889,38.5077,634450.0
2022-05-20 12:30:00,40.89,40.92,40.66,40.68,964107.0,38.5077,38.5359,38.2911,38.3099,964107.0
2022-05-20 12:40:00,40.68,40.71,40.52,40.65,954050.0,38.3099,38.3382,38.1592,38.2817,954050.0
2022-05-20 12:50:00,40.65,40.65,40.53,40.56,694743.0,38.2817,38.2817,38.1687,38.1969,694743.0
2022-05-20 13:00:00,40.57,40.63,40.45,40.5,883489.0,38.2063,38.2628,38.0933,38.1404,883489.0
2022-05-20 13:10:00,40.5,40.52,40.42,40.43,882497.0,38.1404,38.1592,38.0651,38.0745,882497.0
2022-05-20 13:20:00,40.43,40.46,40.32,40.34,926735.0,38.0745,38.1027,37.9709,37.9897,926735.0
2022-05-20 13:30:00,40.34,40.64,40.31,40.59,1038553.0,37.9897,38.2723,37.9615,38.2252,1038553.0
2022-05-20 13:40:00,40.59,40.76,40.5,40.68,651457.0,38.2252,38.3853,38.1404,38.3099,651457.0
2022-05-20 13:50:00,40.68,40.8,40.62,40.76,540820.0,38.3099,38.4229,38.2534,38.3853,540820.0
2022-05-20 14:00:00,40.75,40.78,40.52,40.61,510071.0,38.3758,38.4041,38.1592,38.244,510071.0
2022-05-20 14:10:00,40.62,40.65,40.46,40.52,514456.0,38.2534,38.2817,38.1027,38.1592,514456.0
2022-05-20 14:20:00,40.52,40.62,40.46,40.6,445234.0,38.1592,38.2534,38.1027,38.2346,445234.0
2022-05-20 14:30:00,40.59,40.64,40.46,40.51,793260.0,38.2252,38.2723,38.1027,38.1498,793260.0
2022-05-20 14:40:00,40.5,40.67,40.48,40.63,511486.0,38.1404,38.3005,38.1216,38.2628,511486.0
2022-05-20 14:50:00,40.63,40.82,40.58,40.58,853761.0,38.2628,38.4418,38.2158,38.2158,853761.0
2022-05-20 15:00:00,40.58,40.71,40.51,40.55,707131.0,38.2158,38.3382,38.1498,38.1875,707131.0
2022-05-20 15:10:00,40.55,40.69,40.5,40.63,567519.0,38.1875,38.3193,38.1404,38.2628,567519.0
2022-05-20 15:20:00,40.63,41.01,40.62,41.0,877859.0,38.2628,38.6207,38.2534,38.6113,877859.0
2022-05-20 15:30:00,40.99,41.4,40.94,41.27,1426819.0,38.6019,38.988,38.5548,38.8656,1426819.0
2022-05-20 15:40:00,41.27,41.44,41.12,41.31,1567795.0,38.8656,39.0256,38.7243,38.9032,1567795.0
2022-05-20 15:50:00,41.31,41.75,41.3,41.67,4999968.0,38.9032,39.3176,38.8938,39.2422,4999968.0
2022-05-23 09:30:00,41.68,41.81,41.48,41.51,1737882.0,39.2517,39.3741,39.0633,39.0916,1737882.0
2022-05-23 09:40:00,41.51,41.85,41.42,41.77,719937.0,39.0916,39.4118,39.0068,39.3364,719937.0
2022-05-23 09:50:00,41.78,41.84,41.56,41.61,457086.0,39.3458,39.4023,39.1387,39.1857,457086.0
2022-05-23 10:00:00,41.62,41.63,41.32,41.39,550335.0,39.1952,39.2046,38.9126,38.9786,550335.0
2022-05-23 10:10:00,41.38,41.66,41.36,41.61,628299.0,38.9691,39.2328,38.9503,39.1857,628299.0
2022-05-23 10:20:00,41.61,41.67,41.47,41.65,521718.0,39.1857,39.2422,39.0539,39.2234,521718.0
2022-05-23 10:30:00,41.66,41.83,41.64,41.74,629452.0,39.2328,39.3929,39.214,39.3082,629452.0
2022-05-23 10:40:00,41.73,41.83,41.58,41.68,393563.0,39.2988,39.3929,39.1575,39.2517,393563.0
2022-05-23 10:50:00,41.67,41.72,41.55,41.7,386671.0,39.2422,39.2893,39.1292,39.2705,386671.0
2022-05-23 11:00:00,41.71,41.97,41.65,41.86,673224.0,39.2799,39.5248,39.2234,39.4212,673224.0
2022-05-23 11:10:00,41.86,42.03,41.8,41.95,531080.0,39.4212,39.5813,39.3647,39.5059,531080.0
2022-05-23 11:20:00,41.95,42.05,41.92,42.05,481919.0,39.5059,39.6001,39.4777,39.6001,481919.0
2022-05-23 11:30:00,42.05,42.25,42.03,42.23,664754.0,39.6001,39.7885,39.5813,39.7696,664754.0
2022-05-23 11:40:00,42.23,42.24,42.04,42.09,377280.0,39.7696,39.779,39.5907,39.6378,377280.0
2022-05-23 11:50:00,42.1,42.15,42.06,42.09,305881.0,39.6472,39.6943,39.6095,39.6378,305881.0
2022-05-23 12:00:00,42.09,42.17,42.05,42.15,232649.0,39.6378,39.7131,39.6001,39.6943,232649.0
2022-05-23 12:10:00,42.15,42.17,42.08,42.12,311530.0,39.6943,39.7131,39.6284,39.666,311530.0
2022-05-23 12:20:00,42.12,42.14,42.02,42.03,271804.0,39.666,39.6849,39.5719,39.5813,271804.0
2022-05-23 12:30:00,42.04,42.09,41.97,42.09,278470.0,39.5907,39.6378,39.5248,39.6378,278470.0
2022-05-23 12:40:00,42.09,42.1,41.93,41.95,269623.0,39.6378,39.6472,39.4871,39.5059,269623.0
2022-05-23 12:50:00,41.95,41.97,41.84,41.94,350813.0,39.5059,39.5248,39.4023,39.4965,350813.0
2022-05-23 13:00:00,41.94,41.98,41.87,41.95,260169.0,39.4965,39.5342,39.4306,39.5059,260169.0
2022-05-23 13:10:00,41.94,41.97,41.83,41.85,285188.0,39.4965,39.5248,39.3929,39.4118,285188.0
2022-05-23 13:20:00,41.84,41.9,41.77,41.87,350352.0,39.4023,39.4588,39.3364,39.4306,350352.0
2022-05-23 13:30:00,41.87,41.96,41.83,41.92,293681.0,39.4306,39.5154,39.3929,39.4777,293681.0
2022-05-23 13:40:00,41.93,42.06,41.91,42.02,314706.0,39.4871,39.6095,39.4683,39.5719,314706.0
2022-05-23 13:50:00,42.02,42.03,41.93,41.98,199269.0,39.5719,39.5813,39.4871,39.5342,199269.0
2022-05-23 14:00:00,41.98,42.01,41.89,41.95,282032.0,39.5342,39.5624,39.4494,39.5059,282032.0
2022-05-23 14:10:00,41.95,42.05,41.94,42.05,284601.0,39.5059,39.6001,39.4965,39.6001,284601.0
2022-05-23 14:20:00,42.04,42.07,42.0,42.02,169112.0,39.5907,39.6189,39.553,39.5719,169112.0
2022-05-23 14:30:00,42.02,42.06,42.0,42.01,286414.0,39.5719,39.6095,39.553,39.5624,286414.0
2022-05-23 14:40:00,42.0,42.07,41.88,41.93,537932.0,39.553,39.6189,39.44,39.4871,537932.0
2022-05-23 14:50:00,41.93,42.0,41.91,41.92,338357.0,39.4871,39.553,39.4683,39.4777,338357.0
2022-05-23 15:00:00,41.93,42.03,41.91,42.03,386050.0,39.4871,39.5813,39.4683,39.5813,386050.0
2022-05-23 15:10:00,42.02,42.03,41.86,41.95,427284.0,39.5719,39.5813,39.4212,39.5059,427284.0
2022-05-23 15:20:00,41.95,41.97,41.82,41.89,348592.0,39.5059,39.5248,39.3835,39.4494,348592.0
2022-05-23 15:30:00,41.89,41.99,41.8,41.82,506819.0,39.4494,39.5436,39.3647,39.3835,506819.0
2022-05-23 15:40:00,41.81,41.86,41.71,41.77,763208.0,39.3741,39.4212,39.2799,39.3364,763208.0
2022-05-23 15:50:00,41.77,42.03,41.76,42.01,2107715.0,39.3364,39.5813,39.327,39.5624,2107715.0
2022-05-24 09:30:00,41.68,41.87,41.51,41.57,1137677.0,39.2517,39.4306,39.0916,39.1481,1137677.0
2022-05-24 09:40:00,41.56,41.7,41.38,41.45,790940.0,39.1387,39.2705,38.9691,39.0351,790940.0
2022-05-24 09:50:00,41.45,41.53,41.22,41.27,546528.0,39.0351,39.1104,38.8185,38.8656,546528.0
2022-05-24 10:00:00,41.27,41.36,41.13,41.19,668896.0,38.8656,38.9503,38.7337,38.7902,668896.0
2022-05-24 10:10:00,41.19,41.21,41.11,41.16,545863.0,38.7902,38.809,38.7149,38.762,545863.0
2022-05-24 10:20:00,41.16,41.37,41.15,41.34,541771.0,38.762,38.9597,38.7525,38.9315,541771.0
2022-05-24 10:30:00,41.33,41.45,41.22,41.26,410127.0,38.9221,39.0351,38.8185,38.8561,410127.0
2022-05-24 10:40:00,41.26,41.39,41.17,41.18,506272.0,38.8561,38.9786,38.7714,38.7808,506272.0
2022-05-24 10:50:00,41.18,41.2,41.1,41.15,350202.0,38.7808,38.7996,38.7055,38.7525,350202.0
2022-05-24 11:00:00,41.15,41.31,41.13,41.26,385261.0,38.7525,38.9032,38.7337,38.8561,385261.0
2022-05-24 11:10:00,41.26,41.34,41.17,41.21,241165.0,38.8561,38.9315,38.7714,38.809,241165.0
2022-05-24 11:20:00,41.21,41.32,41.19,41.27,340931.0,38.809,38.9126,38.7902,38.8656,340931.0
2022-05-24 11:30:00,41.27,41.3,41.12,41.16,436813.0,38.8656,38.8938,38.7243,38.762,436813.0
2022-05-24 11:40:00,41.16,41.51,41.15,41.5,438719.0,38.762,39.0916,38.7525,39.0822,438719.0
2022-05-24 11:50:00,41.5,41.52,41.37,41.41,346951.0,39.0822,39.101,38.9597,38.9974,346951.0
2022-05-24 12:00:00,41.4,41.58,41.36,41.57,384031.0,38.988,39.1575,38.9503,39.1481,384031.0
2022-05-24 12:10:00,41.57,41.85,41.56,41.68,598987.0,39.1481,39.4118,39.1387,39.2517,598987.0
2022-05-24 12:20:00,41.67,41.68,41.56,41.56,260803.0,39.2422,39.2517,39.1387,39.1387,260803.0
2022-05-24 12:30:00,41.56,41.61,41.38,41.4,388836.0,39.1387,39.1857,38.9691,38.988,388836.0
2022-05-24 12:40:00,41.41,41.41,41.3,41.35,286001.0,38.9974,38.9974,38.8938,38.9409,286001.0
2022-05-24 12:50:00,41.35,41.48,41.31,41.4,255388.0,38.9409,39.0633,38.9032,38.988,255388.0
2022-05-24 13:00:00,41.39,41.39,41.26,41.32,284559.0,38.9786,38.9786,38.8561,38.9126,284559.0
2022-05-24 13:10:00,41.32,41.43,41.31,41.41,351564.0,38.9126,39.0162,38.9032,38.9974,351564.0
2022-05-24 13:20:00,41.42,41.48,41.34,41.47,361099.0,39.0068,39.0633,38.9315,39.0539,361099.0
2022-05-24 13:30:00,41.45,41.54,41.36,41.54,342540.0,39.0351,39.1198,38.9503,39.1198,342540.0
2022-05-24 13:40:00,41.53,41.71,41.52,41.62,301495.0,39.1104,39.2799,39.101,39.1952,301495.0
2022-05-24 13:50:00,41.63,41.71,41.6,41.65,297209.0,39.2046,39.2799,39.1763,39.2234,297209.0
2022-05-24 14:00:00,41.65,41.78,41.57,41.74,294774.0,39.2234,39.3458,39.1481,39.3082,294774.0
2022-05-24 14:10:00,41.74,41.88,41.59,41.61,542254.0,39.3082,39.44,39.1669,39.1857,542254.0
2022-05-24 14:20:00,41.61,41.75,41.56,41.65,399988.0,39.1857,39.3176,39.1387,39.2234,399988.0
2022-05-24 14:30:00,41.65,41.8,41.64,41.78,353632.0,39.2234,39.3647,39.214,39.3458,353632.0
2022-05-24 14:40:00,41.79,41.82,41.48,41.51,371047.0,39.3553,39.3835,39.0633,39.0916,371047.0
2022-05-24 14:50:00,41.51,41.56,41.45,41.54,319778.0,39.0916,39.1387,39.0351,39.1198,319778.0
2022-05-24 15:00:00,41.54,41.69,41.52,41.57,429071.0,39.1198,39.2611,39.101,39.1481,429071.0
2022-05-24 15:10:00,41.58,41.65,41.5,41.51,412277.0,39.1575,39.2234,39.0822,39.0916,412277.0
2022-05-24 15:20:00,41.52,41.67,41.44,41.64,611325.0,39.101,39.2422,39.0256,39.214,611325.0
2022-05-24 15:30:00,41.65,41.89,41.57,41.84,961769.0,39.2234,39.4494,39.1481,39.4023,961769.0
2022-05-24 15:40:00,41.84,41.89,41.69,41.71,846327.0,39.4023,39.4494,39.2611,39.2799,846327.0
2022-05-24 15:50:00,41.72,41.8,41.53,41.69,2575747.0,39.2893,39.3647,39.1104,39.2611,2575747.0
2022-05-25 09:30:00,41.44,41.96,41.39,41.86,1105724.0,39.0256,39.5154,38.9786,39.4212,1105724.0
2022-05-25 09:40:00,41.85,41.92,41.6,41.61,378684.0,39.4118,39.4777,39.1763,39.1857,378684.0
2022-05-25 09:50:00,41.62,41.81,41.61,41.79,328220.0,39.1952,39.3741,39.1857,39.3553,328220.0
2022-05-25 10:00:00,41.79,41.84,41.66,41.75,297974.0,39.3553,39.4023,39.2328,39.3176,297974.0
2022-05-25 10:10:00,41.75,41.9,41.68,41.85,409569.0,39.3176,39.4588,39.2517,39.4118,409569.0
2022-05-25 10:20:00,41.86,41.97,41.76,41.97,323818.0,39.4212,39.5248,39.327,39.5248,323818.0
2022-05-25 10:30:00,41.97,42.11,41.93,42.0,635241.0,39.5248,39.6566,39.4871,39.553,635241.0
2022-05-25 10:40:00,42.0,42.03,41.79,41.9,398362.0,39.553,39.5813,39.3553,39.4588,398362.0
2022-05-25 10:50:00,41.9,41.91,41.78,41.84,248470.0,39.4588,39.4683,39.3458,39.4023,248470.0
2022-05-25 11:00:00,41.85,41.87,41.74,41.79,291881.0,39.4118,39.4306,39.3082,39.3553,291881.0
2022-05-25 11:10:00,41.79,41.84,41.76,41.8,264935.0,39.3553,39.4023,39.327,39.3647,264935.0
2022-05-25 11:20:00,41.8,41.82,41.74,41.76,330776.0,39.3647,39.3835,39.3082,39.327,330776.0
2022-05-25 11:30:00,41.77,41.77,41.55,41.66,485706.0,39.3364,39.3364,39.1292,39.2328,485706.0
2022-05-25 11:40:00,41.66,41.75,41.6,41.73,337751.0,39.2328,39.3176,39.1763,39.2988,337751.0
2022-05-25 11:50:00,41.72,41.81,41.69,41.76,233003.0,39.2893,39.3741,39.2611,39.327,233003.0
2022-05-25 12:00:00,41.76,41.82,41.67,41.69,252904.0,39.327,39.3835,39.2422,39.2611,252904.0
2022-05-25 12:10:00,41.68,41.79,41.63,41.67,270365.0,39.2517,39.3553,39.2046,39.2422,270365.0
2022-05-25 12:20:00,41.66,41.66,41.52,41.59,280426.0,39.2328,39.2328,39.101,39.1669,280426.0
2022-05-25 12:30:00,41.6,41.65,41.54,41.59,279982.0,39.1763,39.2234,39.1198,39.1669,279982.0
2022-05-25 12:40:00,41.59,41.65,41.56,41.64,238338.0,39.1669,39.2234,39.1387,39.214,238338.0
2022-05-25 12:50:00,41.65,41.68,41.57,41.66,291223.0,39.2234,39.2517,39.1481,39.2328,291223.0
2022-05-25 13:00:00,41.65,41.66,41.56,41.57,179837.0,39.2234,39.2328,39.1387,39.1481,179837.0
2022-05-25 13:10:00,41.57,41.66,41.5,41.58,420223.0,39.1481,39.2328,39.0822,39.1575,420223.0
2022-05-25 13:20:00,41.57,41.65,41.53,41.62,344670.0,39.1481,39.2234,39.1104,39.1952,344670.0
2022-05-25 13:30:00,41.61,41.74,41.59,41.72,265863.0,39.1857,39.3082,39.1669,39.2893,265863.0
2022-05-25 13:40:00,41.73,41.8,41.7,41.79,245730.0,39.2988,39.3647,39.2705,39.3553,245730.0
2022-05-25 13:50:00,41.8,41.81,41.71,41.76,239358.0,39.3647,39.3741,39.2799,39.327,239358.0
2022-05-25 14:00:00,41.76,42.04,41.57,41.77,973801.0,39.327,39.5907,39.1481,39.3364,973801.0
2022-05-25 14:10:00,41.77,42.03,41.75,41.92,500620.0,39.3364,39.5813,39.3176,39.4777,500620.0
2022-05-25 14:20:00,41.92,42.19,41.89,42.18,887071.0,39.4777,39.732,39.4494,39.7225,887071.0
2022-05-25 14:30:00,42.19,42.23,42.06,42.11,587242.0,39.732,39.7696,39.6095,39.6566,587242.0
2022-05-25 14:40:00,42.11,42.22,42.09,42.11,418215.0,39.6566,39.7602,39.6378,39.6566,418215.0
2022-05-25 14:50:00,42.11,42.25,42.08,42.2,453266.0,39.6566,39.7885,39.6284,39.7414,453266.0
2022-05-25 15:00:00,42.2,42.43,42.17,42.4,741879.0,39.7414,39.958,39.7131,39.9297,741879.0
2022-05-25 15:10:00,42.4,42.52,42.38,42.45,699541.0,39.9297,40.0427,39.9109,39.9768,699541.0
2022-05-25 15:20:00,42.45,42.48,42.36,42.37,484818.0,39.9768,40.0051,39.892,39.9015,484818.0
2022-05-25 15:30:00,42.37,42.42,42.17,42.21,627664.0,39.9015,39.9486,39.7131,39.7508,627664.0
2022-05-25 15:40:00,42.2,42.23,42.1,42.16,847816.0,39.7414,39.7696,39.6472,39.7037,847816.0
2022-05-25 15:50:00,42.15,42.23,42.03,42.21,2323815.0,39.6943,39.7696,39.5813,39.7508,2323815.0
2022-05-26 09:30:00,42.28,42.68,42.08,42.62,926710.0,39.8167,40.1934,39.6284,40.1369,926710.0
2022-05-26 09:40:00,42.62,42.75,42.57,42.68,350074.0,40.1369,40.2593,40.0898,40.1934,350074.0
2022-05-26 09:50:00,42.67,42.91,42.67,42.86,369392.0,40.184,40.41,40.184,40.3629,369392.0
2022-05-26 10:00:00,42.87,43.15,42.86,43.14,777109.0,40.3723,40.636,40.3629,40.6266,777109.0
2022-05-26 10:10:00,43.15,43.39,43.12,43.2,922612.0,40.636,40.862,40.6078,40.6831,922612.0
2022-05-26 10:20:00,43.21,43.3,43.19,43.21,444494.0,40.6925,40.7773,40.6737,40.6925,444494.0
2022-05-26 10:30:00,43.21,43.23,43.01,43.07,515300.0,40.6925,40.7114,40.5042,40.5607,515300.0
2022-05-26 10:40:00,43.06,43.1,42.92,43.09,345354.0,40.5513,40.5889,40.4194,40.5795,345354.0
2022-05-26 10:50:00,43.09,43.1,43.01,43.09,278101.0,40.5795,40.5889,40.5042,40.5795,278101.0
2022-05-26 11:00:00,43.09,43.23,43.07,43.12,340017.0,40.5795,40.7114,40.5607,40.6078,340017.0
2022-05-26 11:10:00,43.13,43.24,43.12,43.21,415149.0,40.6172,40.7208,40.6078,40.6925,415149.0
2022-05-26 11:20:00,43.21,43.29,43.17,43.19,461381.0,40.6925,40.7679,40.6549,40.6737,461381.0
2022-05-26 11:30:00,43.19,43.2,43.02,43.2,452964.0,40.6737,40.6831,40.5136,40.6831,452964.0
2022-05-26 11:40:00,43.19,43.24,43.14,43.16,315443.0,40.6737,40.7208,40.6266,40.6454,315443.0
2022-05-26 11:50:00,43.16,43.21,43.11,43.17,203188.0,40.6454,40.6925,40.5984,40.6549,203188.0
2022-05-26 12:00:00,43.17,43.25,43.11,43.21,275412.0,40.6549,40.7302,40.5984,40.6925,275412.0
2022-05-26 12:10:00,43.21,43.3,43.2,43.29,178652.0,40.6925,40.7773,40.6831,40.7679,178652.0
2022-05-26 12:20:00,43.29,43.4,43.28,43.39,354586.0,40.7679,40.8715,40.7584,40.862,354586.0
2022-05-26 12:30:00,43.4,43.55,43.38,43.53,872844.0,40.8715,41.0127,40.8526,40.9939,872844.0
2022-05-26 12:40:00,43.53,43.54,43.39,43.42,260943.0,40.9939,41.0033,40.862,40.8903,260943.0
2022-05-26 12:50:00,43.42,43.47,43.39,43.47,295668.0,40.8903,40.9374,40.862,40.9374,295668.0
2022-05-26 13:00:00,43.47,43.58,43.46,43.58,417957.0,40.9374,41.041,40.928,41.041,417957.0
2022-05-26 13:10:00,43.58,43.61,43.49,43.51,398833.0,41.041,41.0692,40.9562,40.975,398833.0
2022-05-26 13:20:00,43.51,43.54,43.46,43.5,306065.0,40.975,41.0033,40.928,40.9656,306065.0
2022-05-26 13:30:00,43.5,43.57,43.48,43.54,279244.0,40.9656,41.0316,40.9468,41.0033,279244.0
2022-05-26 13:40:00,43.53,43.61,43.52,43.56,515450.0,40.9939,41.0692,40.9845,41.0221,515450.0
2022-05-26 13:50:00,43.56,43.56,43.49,43.53,339242.0,41.0221,41.0221,40.9562,40.9939,339242.0
2022-05-26 14:00:00,43.54,43.55,43.44,43.47,432176.0,41.0033,41.0127,40.9091,40.9374,432176.0
2022-05-26 14:10:00,43.48,43.51,43.44,43.48,202394.0,40.9468,40.975,40.9091,40.9468,202394.0
2022-05-26 14:20:00,43.48,43.52,43.47,43.48,269092.0,40.9468,40.9845,40.9374,40.9468,269092.0
2022-05-26 14:30:00,43.48,43.62,43.45,43.59,612818.0,40.9468,41.0786,40.9185,41.0504,612818.0
2022-05-26 14:40:00,43.59,43.65,43.53,43.63,245548.0,41.0504,41.1069,40.9939,41.0881,245548.0
2022-05-26 14:50:00,43.63,43.68,43.57,43.65,477584.0,41.0881,41.1351,41.0316,41.1069,477584.0
2022-05-26 15:00:00,43.64,43.66,43.47,43.6,418974.0,41.0975,41.1163,40.9374,41.0598,418974.0
2022-05-26 15:10:00,43.59,43.6,43.4,43.48,558555.0,41.0504,41.0598,40.8715,40.9468,558555.0
2022-05-26 15:20:00,43.48,43.51,43.4,43.48,517896.0,40.9468,40.975,40.8715,40.9468,517896.0
2022-05-26 15:30:00,43.48,43.52,43.41,43.51,848201.0,40.9468,40.9845,40.8809,40.975,848201.0
2022-05-26 15:40:00,43.51,43.6,43.49,43.6,1145487.0,40.975,41.0598,40.9562,41.0598,1145487.0
2022-05-26 15:50:00,43.6,43.65,43.46,43.46,3185828.0,41.0598,41.1069,40.928,40.928,3185828.0
2022-05-27 09:30:00,43.62,44.12,43.55,44.02,2131619.0,41.0786,41.5495,41.0127,41.4553,2131619.0
2022-05-27 09:40:00,44.01,44.09,43.82,43.88,668368.0,41.4459,41.5213,41.267,41.3235,668368.0
2022-05-27 09:50:00,43.88,43.99,43.86,43.9,423878.0,41.3235,41.4271,41.3047,41.3423,423878.0
2022-05-27 10:00:00,43.9,44.05,43.85,44.04,528292.0,41.3423,41.4836,41.2952,41.4742,528292.0
2022-05-27 10:10:00,44.04,44.15,43.99,44.04,458383.0,41.4742,41.5778,41.4271,41.4742,458383.0
2022-05-27 10:20:00,44.04,44.13,44.02,44.04,415247.0,41.4742,41.5589,41.4553,41.4742,415247.0
2022-05-27 10:30:00,44.04,44.06,43.98,44.0,390864.0,41.4742,41.493,41.4177,41.4365,390864.0
2022-05-27 10:40:00,44.01,44.2,43.98,44.2,423767.0,41.4459,41.6248,41.4177,41.6248,423767.0
2022-05-27 10:50:00,44.19,44.29,44.06,44.07,731759.0,41.6154,41.7096,41.493,41.5024,731759.0
2022-05-27 11:00:00,44.07,44.16,44.05,44.09,288573.0,41.5024,41.5872,41.4836,41.5213,288573.0
2022-05-27 11:10:00,44.08,44.2,44.08,44.15,212072.0,41.5118,41.6248,41.5118,41.5778,212072.0
2022-05-27 11:20:00,44.16,44.24,44.11,44.15,347697.0,41.5872,41.6625,41.5401,41.5778,347697.0
2022-05-27 11:30:00,44.16,44.2,44.12,44.19,280872.0,41.5872,41.6248,41.5495,41.6154,280872.0
2022-05-27 11:40:00,44.19,44.31,44.17,44.29,368787.0,41.6154,41.7284,41.5966,41.7096,368787.0
2022-05-27 11:50:00,44.28,44.32,44.28,44.31,294623.0,41.7002,41.7379,41.7002,41.7284,294623.0
2022-05-27 12:00:00,44.31,44.34,44.26,44.27,346658.0,41.7284,41.7567,41.6813,41.6908,346658.0
2022-05-27 12:10:00,44.28,44.33,44.25,44.3,292181.0,41.7002,41.7473,41.6719,41.719,292181.0
2022-05-27 12:20:00,44.3,44.33,44.26,44.29,230650.0,41.719,41.7473,41.6813,41.7096,230650.0
2022-05-27 12:30:00,44.29,44.31,44.22,44.3,211385.0,41.7096,41.7284,41.6437,41.719,211385.0
2022-05-27 12:40:00,44.3,44.32,44.21,44.22,206065.0,41.719,41.7379,41.6343,41.6437,206065.0
2022-05-27 12:50:00,44.21,44.31,44.18,44.25,226075.0,41.6343,41.7284,41.606,41.6719,226075.0
2022-05-27 13:00:00,44.26,44.28,44.21,44.27,182443.0,41.6813,41.7002,41.6343,41.6908,182443.0
2022-05-27 13:10:00,44.27,44.28,44.21,44.26,156460.0,41.6908,41.7002,41.6343,41.6813,156460.0
2022-05-27 13:20:00,44.26,44.28,44.16,44.2,207906.0,41.6813,41.7002,41.5872,41.6248,207906.0
2022-05-27 13:30:00,44.21,44.22,44.14,44.17,186441.0,41.6343,41.6437,41.5683,41.5966,186441.0
2022-05-27 13:40:00,44.18,44.19,44.13,44.18,190450.0,41.606,41.6154,41.5589,41.606,190450.0
2022-05-27 13:50:00,44.17,44.24,44.15,44.23,159027.0,41.5966,41.6625,41.5778,41.6531,159027.0
2022-05-27 14:00:00,44.24,44.27,44.17,44.27,217456.0,41.6625,41.6908,41.5966,41.6908,217456.0
2022-05-27 14:10:00,44.27,44.34,44.25,44.32,268588.0,41.6908,41.7567,41.6719,41.7379,268588.0
2022-05-27 14:20:00,44.32,44.36,44.3,44.3,406702.0,41.7379,41.7755,41.719,41.719,406702.0
2022-05-27 14:30:00,44.3,44.35,44.29,44.34,285064.0,41.719,41.7661,41.7096,41.7567,285064.0
2022-05-27 14:40:00,44.34,44.37,44.3,44.36,370819.0,41.7567,41.7849,41.719,41.7755,370819.0
2022-05-27 14:50:00,44.36,44.38,44.32,44.34,344337.0,41.7755,41.7944,41.7379,41.7567,344337.0
2022-05-27 15:00:00,44.34,44.41,44.31,44.41,514978.0,41.7567,41.8226,41.7284,41.8226,514978.0
2022-05-27 15:10:00,44.41,44.45,44.37,44.44,753341.0,41.8226,41.8603,41.7849,41.8509,753341.0
2022-05-27 15:20:00,44.44,44.53,44.43,44.5,674614.0,41.8509,41.9356,41.8414,41.9074,674614.0
2022-05-27 15:30:00,44.5,44.52,44.39,44.45,670408.0,41.9074,41.9262,41.8038,41.8603,670408.0
2022-05-27 15:40:00,44.45,44.48,44.34,44.4,792111.0,41.8603,41.8885,41.7567,41.8132,792111.0
2022-05-27 15:50:00,44.4,44.55,44.37,44.54,2646317.0,41.8132,41.9545,41.7849,41.945,2646317.0
2022-05-31 09:30:00,44.25,44.35,43.64,43.91,1843620.0,41.6719,41.7661,41.0975,41.3517,1843620.0
2022-05-31 09:40:00,43.91,43.99,43.75,43.83,754714.0,41.3517,41.4271,41.2011,41.2764,754714.0
2022-05-31 09:50:00,43.82,43.93,43.74,43.91,468002.0,41.267,41.3706,41.1916,41.3517,468002.0
2022-05-31 10:00:00,43.91,44.0,43.86,43.91,472200.0,41.3517,41.4365,41.3047,41.3517,472200.0
2022-05-31 10:10:00,43.92,44.15,43.88,44.11,470580.0,41.3612,41.5778,41.3235,41.5401,470580.0
2022-05-31 10:20:00,44.11,44.26,44.1,44.18,346306.0,41.5401,41.6813,41.5307,41.606,346306.0
2022-05-31 10:30:00,44.18,44.34,44.17,44.27,335603.0,41.606,41.7567,41.5966,41.6908,335603.0
2022-05-31 10:40:00,44.27,44.37,44.24,44.27,469362.0,41.6908,41.7849,41.6625,41.6908,469362.0
2022-05-31 10:50:00,44.26,44.3,44.16,44.19,297834.0,41.6813,41.719,41.5872,41.6154,297834.0
2022-05-31 11:00:00,44.19,44.28,44.07,44.09,451092.0,41.6154,41.7002,41.5024,41.5213,451092.0
2022-05-31 11:10:00,44.09,44.17,44.07,44.13,268465.0,41.5213,41.5966,41.5024,41.5589,268465.0
2022-05-31 11:20:00,44.12,44.19,44.1,44.14,293667.0,41.5495,41.6154,41.5307,41.5683,293667.0
2022-05-31 11:30:00,44.13,44.4,44.08,44.4,357312.0,41.5589,41.8132,41.5118,41.8132,357312.0
2022-05-31 11:40:00,44.39,44.47,44.35,44.46,381034.0,41.8038,41.8791,41.7661,41.8697,381034.0
2022-05-31 11:50:00,44.46,44.61,44.45,44.61,319625.0,41.8697,42.011,41.8603,42.011,319625.0
2022-05-31 12:00:00,44.61,44.75,44.57,44.64,320361.0,42.011,42.1428,41.9733,42.0392,320361.0
2022-05-31 12:10:00,44.64,44.66,44.49,44.56,251351.0,42.0392,42.058,41.8979,41.9639,251351.0
2022-05-31 12:20:00,44.57,44.57,44.45,44.55,221942.0,41.9733,41.9733,41.8603,41.9545,221942.0
2022-05-31 12:30:00,44.55,44.66,44.5,44.66,160142.0,41.9545,42.058,41.9074,42.058,160142.0
2022-05-31 12:40:00,44.66,44.72,44.63,44.66,167904.0,42.058,42.1145,42.0298,42.058,167904.0
2022-05-31 12:50:00,44.67,44.74,44.66,44.68,161872.0,42.0675,42.1334,42.058,42.0769,161872.0
2022-05-31 13:00:00,44.69,44.75,44.59,44.73,280128.0,42.0863,42.1428,41.9921,42.124,280128.0
2022-05-31 13:10:00,44.73,44.73,44.53,44.54,183186.0,42.124,42.124,41.9356,41.945,183186.0
2022-05-31 13:20:00,44.55,44.57,44.43,44.47,189230.0,41.9545,41.9733,41.8414,41.8791,189230.0
2022-05-31 13:30:00,44.47,44.56,44.42,44.48,314725.0,41.8791,41.9639,41.832,41.8885,314725.0
2022-05-31 13:40:00,44.48,44.59,44.47,44.54,253482.0,41.8885,41.9921,41.8791,41.945,253482.0
2022-05-31 13:50:00,44.54,44.64,44.5,44.54,1381455.0,41.945,42.0392,41.9074,41.945,1381455.0
2022-05-31 14:00:00,44.54,44.57,44.47,44.57,830453.0,41.945,41.9733,41.8791,41.9733,830453.0
2022-05-31 14:10:00,44.57,44.68,44.56,44.66,300640.0,41.9733,42.0769,41.9639,42.058,300640.0
2022-05-31 14:20:00,44.67,44.69,44.56,44.61,363011.0,42.0675,42.0863,41.9639,42.011,363011.0
2022-05-31 14:30:00,44.61,44.66,44.55,44.59,434764.0,42.011,42.058,41.9545,41.9921,434764.0
2022-05-31 14:40:00,44.58,44.6,44.21,44.28,1369266.0,41.9827,42.0015,41.6343,41.7002,1369266.0
2022-05-31 14:50:00,44.27,44.32,44.12,44.25,610571.0,41.6908,41.7379,41.5495,41.6719,610571.0
2022-05-31 15:00:00,44.25,44.39,44.14,44.38,629709.0,41.6719,41.8038,41.5683,41.7944,629709.0
2022-05-31 15:10:00,44.38,44.5,44.28,44.41,628420.0,41.7944,41.9074,41.7002,41.8226,628420.0
2022-05-31 15:20:00,44.41,44.54,44.39,44.48,524076.0,41.8226,41.945,41.8038,41.8885,524076.0
2022-05-31 15:30:00,44.49,44.63,44.48,44.53,804387.0,41.8979,42.0298,41.8885,41.9356,804387.0
2022-05-31 15:40:00,44.53,44.58,44.4,44.4,839495.0,41.9356,41.9827,41.8132,41.8132,839495.0
2022-05-31 15:50:00,44.39,44.62,44.38,44.42,3402835.0,41.8038,42.0204,41.7944,41.832,3402835.0
2022-06-01 09:30:00,44.91,44.93,44.53,44.53,1813264.0,42.2935,42.3123,41.9356,41.9356,1813264.0
2022-06-01 09:40:00,44.54,44.77,44.51,44.61,621119.0,41.945,42.1616,41.9168,42.011,621119.0
2022-06-01 09:50:00,44.61,44.75,44.59,44.67,357903.0,42.011,42.1428,41.9921,42.0675,357903.0
2022-06-01 10:00:00,44.67,44.71,44.45,44.52,627441.0,42.0675,42.1051,41.8603,41.9262,627441.0
2022-06-01 10:10:00,44.53,44.62,44.4,44.43,454929.0,41.9356,42.0204,41.8132,41.8414,454929.0
2022-06-01 10:20:00,44.42,44.58,44.39,44.46,605261.0,41.832,41.9827,41.8038,41.8697,605261.0
2022-06-01 10:30:00,44.46,44.53,44.29,44.34,823567.0,41.8697,41.9356,41.7096,41.7567,823567.0
2022-06-01 10:40:00,44.35,44.39,44.24,44.26,568338.0,41.7661,41.8038,41.6625,41.6813,568338.0
2022-06-01 10:50:00,44.26,44.38,44.22,44.29,567543.0,41.6813,41.7944,41.6437,41.7096,567543.0
2022-06-01 11:00:00,44.29,44.31,44.17,44.17,452598.0,41.7096,41.7284,41.5966,41.5966,452598.0
2022-06-01 11:10:00,44.17,44.27,44.03,44.07,545706.0,41.5966,41.6908,41.4647,41.5024,545706.0
2022-06-01 11:20:00,44.05,44.06,43.9,44.03,422101.0,41.4836,41.493,41.3423,41.4647,422101.0
2022-06-01 11:30:00,44.03,44.07,43.93,43.99,328160.0,41.4647,41.5024,41.3706,41.4271,328160.0
2022-06-01 11:40:00,43.98,43.98,43.8,43.81,867779.0,41.4177,41.4177,41.2482,41.2576,867779.0
2022-06-01 11:50:00,43.8,43.82,43.71,43.73,458214.0,41.2482,41.267,41.1634,41.1822,458214.0
2022-06-01 12:00:00,43.73,43.74,43.57,43.63,810159.0,41.1822,41.1916,41.0316,41.0881,810159.0
2022-06-01 12:10:00,43.63,43.73,43.53,43.71,487223.0,41.0881,41.1822,40.9939,41.1634,487223.0
2022-06-01 12:20:00,43.7,43.76,43.61,43.62,1564642.0,41.154,41.2105,41.0692,41.0786,1564642.0
2022-06-01 12:30:00,43.61,43.76,43.6,43.69,434838.0,41.0692,41.2105,41.0598,41.1446,434838.0
2022-06-01 12:40:00,43.69,43.73,43.57,43.61,402934.0,41.1446,41.1822,41.0316,41.0692,402934.0
2022-06-01 12:50:00,43.61,43.69,43.52,43.65,377072.0,41.0692,41.1446,40.9845,41.1069,377072.0
2022-06-01 13:00:00,43.64,43.75,43.59,43.75,274598.0,41.0975,41.2011,41.0504,41.2011,274598.0
2022-06-01 13:10:00,43.75,43.8,43.65,43.8,814550.0,41.2011,41.2482,41.1069,41.2482,814550.0
2022-06-01 13:20:00,43.79,43.89,43.75,43.83,388675.0,41.2387,41.3329,41.2011,41.2764,388675.0
2022-06-01 13:30:00,43.84,43.96,43.78,43.94,240034.0,41.2858,41.3988,41.2293,41.38,240034.0
2022-06-01 13:40:00,43.93,43.94,43.87,43.91,271961.0,41.3706,41.38,41.3141,41.3517,271961.0
2022-06-01 13:50:00,43.91,43.95,43.83,43.9,217094.0,41.3517,41.3894,41.2764,41.3423,217094.0
2022-06-01 14:00:00,43.89,44.01,43.89,44.01,267217.0,41.3329,41.4459,41.3329,41.4459,267217.0
2022-06-01 14:10:00,44.0,44.09,43.96,44.01,265000.0,41.4365,41.5213,41.3988,41.4459,265000.0
2022-06-01 14:20:00,44.01,44.26,43.97,44.25,630455.0,41.4459,41.6813,41.4082,41.6719,630455.0
2022-06-01 14:30:00,44.26,44.3,44.21,44.22,307245.0,41.6813,41.719,41.6343,41.6437,307245.0
2022-06-01 14:40:00,44.22,44.38,44.21,44.32,314706.0,41.6437,41.7944,41.6343,41.7379,314706.0
2022-06-01 14:50:00,44.32,44.33,44.18,44.25,289913.0,41.7379,41.7473,41.606,41.6719,289913.0
2022-06-01 15:00:00,44.25,44.28,44.14,44.23,302539.0,41.6719,41.7002,41.5683,41.6531,302539.0
2022-06-01 15:10:00,44.23,44.41,44.22,44.34,395490.0,41.6531,41.8226,41.6437,41.7567,395490.0
2022-06-01 15:20:00,44.34,44.39,44.27,44.3,346857.0,41.7567,41.8038,41.6908,41.719,346857.0
2022-06-01 15:30:00,44.3,44.33,44.2,44.33,550930.0,41.719,41.7473,41.6248,41.7473,550930.0
2022-06-01 15:40:00,44.33,44.41,44.29,44.39,682162.0,41.7473,41.8226,41.7096,41.8038,682162.0
2022-06-01 15:50:00,44.39,44.47,44.08,44.1,2077198.0,41.8038,41.8791,41.5118,41.5307,2077198.0
2022-06-02 09:30:00,44.19,44.22,43.94,44.12,1199002.0,41.6154,41.6437,41.38,41.5495,1199002.0
2022-06-02 09:40:00,44.12,44.31,44.0,44.31,824676.0,41.5495,41.7284,41.4365,41.7284,824676.0
2022-06-02 09:50:00,44.3,44.32,43.94,44.09,613952.0,41.719,41.7379,41.38,41.5213,613952.0
2022-06-02 10:00:00,44.09,44.23,44.05,44.07,385688.0,41.5213,41.6531,41.4836,41.5024,385688.0
2022-06-02 10:10:00,44.07,44.39,44.05,44.22,661437.0,41.5024,41.8038,41.4836,41.6437,661437.0
2022-06-02 10:20:00,44.22,44.27,44.03,44.13,513954.0,41.6437,41.6908,41.4647,41.5589,513954.0
2022-06-02 10:30:00,44.12,44.24,44.09,44.21,450222.0,41.5495,41.6625,41.5213,41.6343,450222.0
2022-06-02 10:40:00,44.22,44.35,44.16,44.32,330989.0,41.6437,41.7661,41.5872,41.7379,330989.0
2022-06-02 10:50:00,44.32,44.33,44.15,44.23,566047.0,41.7379,41.7473,41.5778,41.6531,566047.0
2022-06-02 11:00:00,44.23,44.34,44.18,44.3,311015.0,41.6531,41.7567,41.606,41.719,311015.0
2022-06-02 11:10:00,44.3,44.4,44.27,44.3,920327.0,41.719,41.8132,41.6908,41.719,920327.0
2022-06-02 11:20:00,44.31,44.38,44.26,44.34,746801.0,41.7284,41.7944,41.6813,41.7567,746801.0
2022-06-02 11:30:00,44.35,44.36,44.2,44.21,429151.0,41.7661,41.7755,41.6248,41.6343,429151.0
2022-06-02 11:40:00,44.22,44.41,44.21,44.41,412508.0,41.6437,41.8226,41.6343,41.8226,412508.0
2022-06-02 11:50:00,44.41,44.47,44.33,44.34,239355.0,41.8226,41.8791,41.7473,41.7567,239355.0
2022-06-02 12:00:00,44.34,44.41,44.32,44.36,257648.0,41.7567,41.8226,41.7379,41.7755,257648.0
2022-06-02 12:10:00,44.37,44.41,44.32,44.34,154270.0,41.7849,41.8226,41.7379,41.7567,154270.0
2022-06-02 12:20:00,44.34,44.49,44.31,44.44,250211.0,41.7567,41.8979,41.7284,41.8509,250211.0
2022-06-02 12:30:00,44.45,44.5,44.39,44.5,398134.0,41.8603,41.9074,41.8038,41.9074,398134.0
2022-06-02 12:40:00,44.5,44.53,44.4,44.43,251173.0,41.9074,41.9356,41.8132,41.8414,251173.0
2022-06-02 12:50:00,44.43,44.49,44.41,44.46,271130.0,41.8414,41.8979,41.8226,41.8697,271130.0
2022-06-02 13:00:00,44.46,44.5,44.42,44.47,180642.0,41.8697,41.9074,41.832,41.8791,180642.0
2022-06-02 13:10:00,44.47,44.48,44.34,44.44,184687.0,41.8791,41.8885,41.7567,41.8509,184687.0
2022-06-02 13:20:00,44.44,44.48,44.38,44.45,283686.0,41.8509,41.8885,41.7944,41.8603,283686.0
2022-06-02 13:30:00,44.44,44.55,44.44,44.54,304961.0,41.8509,41.9545,41.8509,41.945,304961.0
2022-06-02 13:40:00,44.54,44.55,44.47,44.48,362137.0,41.945,41.9545,41.8791,41.8885,362137.0
2022-06-02 13:50:00,44.49,44.5,44.43,44.48,304963.0,41.8979,41.9074,41.8414,41.8885,304963.0
2022-06-02 14:00:00,44.48,44.63,44.44,44.6,350872.0,41.8885,42.0298,41.8509,42.0015,350872.0
2022-06-02 14:10:00,44.61,44.72,44.58,44.71,475604.0,42.011,42.1145,41.9827,42.1051,475604.0
2022-06-02 14:20:00,44.69,44.71,44.59,44.62,280140.0,42.0863,42.1051,41.9921,42.0204,280140.0
2022-06-02 14:30:00,44.63,44.69,44.62,44.68,292871.0,42.0298,42.0863,42.0204,42.0769,292871.0
2022-06-02 14:40:00,44.68,44.7,44.59,44.59,303660.0,42.0769,42.0957,41.9921,41.9921,303660.0
2022-06-02 14:50:00,44.59,44.65,44.49,44.51,448325.0,41.9921,42.0486,41.8979,41.9168,448325.0
2022-06-02 15:00:00,44.51,44.57,44.46,44.53,582886.0,41.9168,41.9733,41.8697,41.9356,582886.0
2022-06-02 15:10:00,44.53,44.61,44.5,44.58,394111.0,41.9356,42.011,41.9074,41.9827,394111.0
2022-06-02 15:20:00,44.58,44.59,44.44,44.5,498082.0,41.9827,41.9921,41.8509,41.9074,498082.0
2022-06-02 15:30:00,44.49,44.61,44.48,44.55,605956.0,41.8979,42.011,41.8885,41.9545,605956.0
2022-06-02 15:40:00,44.55,44.64,44.54,44.6,647219.0,41.9545,42.0392,41.945,42.0015,647219.0
2022-06-02 15:50:00,44.6,44.88,44.6,44.85,3088713.0,42.0015,42.2652,42.0015,42.237,3088713.0
2022-06-03 09:30:00,44.1,44.25,43.96,44.09,1249431.0,41.5307,41.6719,41.3988,41.5213,1249431.0
2022-06-03 09:40:00,44.1,44.11,43.75,43.88,752953.0,41.5307,41.5401,41.2011,41.3235,752953.0
2022-06-03 09:50:00,43.89,43.94,43.75,43.9,508393.0,41.3329,41.38,41.2011,41.3423,508393.0
2022-06-03 10:00:00,43.9,44.01,43.78,43.87,565040.0,41.3423,41.4459,41.2293,41.3141,565040.0
2022-06-03 10:10:00,43.86,43.97,43.77,43.93,596926.0,41.3047,41.4082,41.2199,41.3706,596926.0
2022-06-03 10:20:00,43.92,43.97,43.75,43.79,338372.0,41.3612,41.4082,41.2011,41.2387,338372.0
2022-06-03 10:30:00,43.78,43.83,43.65,43.68,419084.0,41.2293,41.2764,41.1069,41.1351,419084.0
2022-06-03 10:40:00,43.68,43.8,43.63,43.77,325712.0,41.1351,41.2482,41.0881,41.2199,325712.0
2022-06-03 10:50:00,43.77,43.84,43.74,43.78,246171.0,41.2199,41.2858,41.1916,41.2293,246171.0
2022-06-03 11:00:00,43.77,43.81,43.64,43.66,522597.0,41.2199,41.2576,41.0975,41.1163,522597.0
2022-06-03 11:10:00,43.66,43.7,43.56,43.69,473209.0,41.1163,41.154,41.0221,41.1446,473209.0
2022-06-03 11:20:00,43.69,43.71,43.63,43.69,326664.0,41.1446,41.1634,41.0881,41.1446,326664.0
2022-06-03 11:30:00,43.68,43.81,43.67,43.77,548479.0,41.1351,41.2576,41.1257,41.2199,548479.0
2022-06-03 11:40:00,43.78,43.81,43.74,43.76,294429.0,41.2293,41.2576,41.1916,41.2105,294429.0
2022-06-03 11:50:00,43.75,43.76,43.68,43.72,376079.0,41.2011,41.2105,41.1351,41.1728,376079.0
2022-06-03 12:00:00,43.72,43.77,43.68,43.7,382165.0,41.1728,41.2199,41.1351,41.154,382165.0
2022-06-03 12:10:00,43.71,43.75,43.65,43.66,339486.0,41.1634,41.2011,41.1069,41.1163,339486.0
2022-06-03 12:20:00,43.65,43.79,43.64,43.79,514677.0,41.1069,41.2387,41.0975,41.2387,514677.0
2022-06-03 12:30:00,43.8,43.8,43.72,43.8,354713.0,41.2482,41.2482,41.1728,41.2482,354713.0
2022-06-03 12:40:00,43.8,43.8,43.73,43.78,390597.0,41.2482,41.2482,41.1822,41.2293,390597.0
2022-06-03 12:50:00,43.77,43.92,43.74,43.92,442823.0,41.2199,41.3612,41.1916,41.3612,442823.0
2022-06-03 13:00:00,43.92,44.06,43.9,44.0,439764.0,41.3612,41.493,41.3423,41.4365,439764.0
2022-06-03 13:10:00,43.99,44.01,43.82,43.83,379145.0,41.4271,41.4459,41.267,41.2764,379145.0
2022-06-03 13:20:00,43.84,43.86,43.75,43.78,455245.0,41.2858,41.3047,41.2011,41.2293,455245.0
2022-06-03 13:30:00,43.78,43.8,43.71,43.79,282891.0,41.2293,41.2482,41.1634,41.2387,282891.0
2022-06-03 13:40:00,43.79,43.79,43.68,43.76,257177.0,41.2387,41.2387,41.1351,41.2105,257177.0
2022-06-03 13:50:00,43.76,43.79,43.72,43.77,137799.0,41.2105,41.2387,41.1728,41.2199,137799.0
2022-06-03 14:00:00,43.77,43.78,43.67,43.69,525874.0,41.2199,41.2293,41.1257,41.1446,525874.0
2022-06-03 14:10:00,43.69,43.83,43.68,43.83,302483.0,41.1446,41.2764,41.1351,41.2764,302483.0
2022-06-03 14:20:00,43.83,43.83,43.78,43.82,511063.0,41.2764,41.2764,41.2293,41.267,511063.0
2022-06-03 14:30:00,43.82,43.82,43.68,43.7,221720.0,41.267,41.267,41.1351,41.154,221720.0
2022-06-03 14:40:00,43.7,43.72,43.66,43.7,184879.0,41.154,41.1728,41.1163,41.154,184879.0
2022-06-03 14:50:00,43.7,43.74,43.67,43.73,210924.0,41.154,41.1916,41.1257,41.1822,210924.0
2022-06-03 15:00:00,43.73,43.77,43.63,43.66,365541.0,41.1822,41.2199,41.0881,41.1163,365541.0
2022-06-03 15:10:00,43.66,43.69,43.51,43.54,484093.0,41.1163,41.1446,40.975,41.0033,484093.0
2022-06-03 15:20:00,43.54,43.59,43.51,43.55,913377.0,41.0033,41.0504,40.975,41.0127,913377.0
2022-06-03 15:30:00,43.55,43.62,43.52,43.59,1211407.0,41.0127,41.0786,40.9845,41.0504,1211407.0
2022-06-03 15:40:00,43.58,43.63,43.45,43.53,1560278.0,41.041,41.0881,40.9185,40.9939,1560278.0
2022-06-03 15:50:00,43.53,43.62,43.34,43.38,4862466.0,40.9939,41.0786,40.815,40.8526,4862466.0
2022-06-06 09:30:00,43.81,43.97,43.64,43.7,1706932.0,41.2576,41.4082,41.0975,41.154,1706932.0
2022-06-06 09:40:00,43.69,43.83,43.65,43.7,487026.0,41.1446,41.2764,41.1069,41.154,487026.0
2022-06-06 09:50:00,43.7,43.79,43.61,43.79,340342.0,41.154,41.2387,41.0692,41.2387,340342.0
2022-06-06 10:00:00,43.79,44.04,43.78,43.98,529005.0,41.2387,41.4742,41.2293,41.4177,529005.0
2022-06-06 10:10:00,43.98,44.02,43.89,43.98,303982.0,41.4177,41.4553,41.3329,41.4177,303982.0
2022-06-06 10:20:00,43.98,44.01,43.92,43.95,323785.0,41.4177,41.4459,41.3612,41.3894,323785.0
2022-06-06 10:30:00,43.95,44.02,43.88,43.93,282671.0,41.3894,41.4553,41.3235,41.3706,282671.0
2022-06-06 10:40:00,43.94,43.96,43.81,43.96,296473.0,41.38,41.3988,41.2576,41.3988,296473.0
2022-06-06 10:50:00,43.96,43.96,43.82,43.88,259247.0,41.3988,41.3988,41.267,41.3235,259247.0
2022-06-06 11:00:00,43.88,43.9,43.73,43.75,256160.0,41.3235,41.3423,41.1822,41.2011,256160.0
2022-06-06 11:10:00,43.74,43.75,43.51,43.51,509860.0,41.1916,41.2011,40.975,40.975,509860.0
2022-06-06 11:20:00,43.51,43.53,43.41,43.52,740369.0,40.975,40.9939,40.8809,40.9845,740369.0
2022-06-06 11:30:00,43.51,43.54,43.45,43.49,289385.0,40.975,41.0033,40.9185,40.9562,289385.0
2022-06-06 11:40:00,43.5,43.58,43.49,43.51,372543.0,40.9656,41.041,40.9562,40.975,372543.0
2022-06-06 11:50:00,43.51,43.6,43.49,43.55,260554.0,40.975,41.0598,40.9562,41.0127,260554.0
2022-06-06 12:00:00,43.54,43.54,43.35,43.35,342192.0,41.0033,41.0033,40.8244,40.8244,342192.0
2022-06-06 12:10:00,43.36,43.37,43.27,43.33,311235.0,40.8338,40.8432,40.749,40.8055,311235.0
2022-06-06 12:20:00,43.33,43.37,43.26,43.26,270603.0,40.8055,40.8432,40.7396,40.7396,270603.0
2022-06-06 12:30:00,43.26,43.36,43.21,43.35,313609.0,40.7396,40.8338,40.6925,40.8244,313609.0
2022-06-06 12:40:00,43.34,43.38,43.32,43.36,232577.0,40.815,40.8526,40.7961,40.8338,232577.0
2022-06-06 12:50:00,43.36,43.41,43.33,43.35,261503.0,40.8338,40.8809,40.8055,40.8244,261503.0
2022-06-06 13:00:00,43.36,43.37,43.3,43.35,238156.0,40.8338,40.8432,40.7773,40.8244,238156.0
2022-06-06 13:10:00,43.34,43.35,43.22,43.25,252504.0,40.815,40.8244,40.7019,40.7302,252504.0
2022-06-06 13:20:00,43.25,43.3,43.19,43.29,297918.0,40.7302,40.7773,40.6737,40.7679,297918.0
2022-06-06 13:30:00,43.29,43.45,43.27,43.43,295008.0,40.7679,40.9185,40.749,40.8997,295008.0
2022-06-06 13:40:00,43.44,43.52,43.42,43.52,313587.0,40.9091,40.9845,40.8903,40.9845,313587.0
2022-06-06 13:50:00,43.52,43.63,43.51,43.61,330839.0,40.9845,41.0881,40.975,41.0692,330839.0
2022-06-06 14:00:00,43.62,43.65,43.55,43.59,409866.0,41.0786,41.1069,41.0127,41.0504,409866.0
2022-06-06 14:10:00,43.59,43.63,43.54,43.58,186920.0,41.0504,41.0881,41.0033,41.041,186920.0
2022-06-06 14:20:00,43.58,43.59,43.37,43.41,336696.0,41.041,41.0504,40.8432,40.8809,336696.0
2022-06-06 14:30:00,43.41,43.44,43.29,43.33,290130.0,40.8809,40.9091,40.7679,40.8055,290130.0
2022-06-06 14:40:00,43.34,43.4,43.31,43.34,211025.0,40.815,40.8715,40.7867,40.815,211025.0
2022-06-06 14:50:00,43.34,43.37,43.23,43.32,319875.0,40.815,40.8432,40.7114,40.7961,319875.0
2022-06-06 15:00:00,43.32,43.37,43.24,43.25,336026.0,40.7961,40.8432,40.7208,40.7302,336026.0
2022-06-06 15:10:00,43.26,43.32,43.12,43.13,684757.0,40.7396,40.7961,40.6078,40.6172,684757.0
2022-06-06 15:20:00,43.12,43.14,43.08,43.14,1012581.0,40.6078,40.6266,40.5701,40.6266,1012581.0
2022-06-06 15:30:00,43.14,43.25,43.11,43.21,432198.0,40.6266,40.7302,40.5984,40.6925,432198.0
2022-06-06 15:40:00,43.2,43.33,43.17,43.23,506421.0,40.6831,40.8055,40.6549,40.7114,506421.0
2022-06-06 15:50:00,43.23,43.38,43.23,43.34,2398603.0,40.7114,40.8526,40.7114,40.815,2398603.0
2022-06-07 09:30:00,43.08,43.08,42.66,42.8,1226202.0,40.5701,40.5701,40.1746,40.3064,1226202.0
2022-06-07 09:40:00,42.81,42.87,42.7,42.83,700145.0,40.3158,40.3723,40.2122,40.3347,700145.0
2022-06-07 09:50:00,42.83,43.02,42.83,42.89,557290.0,40.3347,40.5136,40.3347,40.3912,557290.0
2022-06-07 10:00:00,42.89,43.06,42.85,42.96,438957.0,40.3912,40.5513,40.3535,40.4571,438957.0
2022-06-07 10:10:00,42.95,43.0,42.85,42.88,351236.0,40.4477,40.4948,40.3535,40.3818,351236.0
2022-06-07 10:20:00,42.88,43.26,42.85,43.22,517332.0,40.3818,40.7396,40.3535,40.7019,517332.0
2022-06-07 10:30:00,43.23,43.43,43.19,43.37,507505.0,40.7114,40.8997,40.6737,40.8432,507505.0
2022-06-07 10:40:00,43.38,43.48,43.35,43.4,373996.0,40.8526,40.9468,40.8244,40.8715,373996.0
2022-06-07 10:50:00,43.41,43.44,43.33,43.35,417172.0,40.8809,40.9091,40.8055,40.8244,417172.0
2022-06-07 11:00:00,43.35,43.41,43.26,43.34,345080.0,40.8244,40.8809,40.7396,40.815,345080.0
2022-06-07 11:10:00,43.34,43.38,43.25,43.27,319513.0,40.815,40.8526,40.7302,40.749,319513.0
2022-06-07 11:20:00,43.27,43.3,43.17,43.2,379287.0,40.749,40.7773,40.6549,40.6831,379287.0
2022-06-07 11:30:00,43.19,43.21,43.13,43.21,255693.0,40.6737,40.6925,40.6172,40.6925,255693.0
2022-06-07 11:40:00,43.21,43.22,43.06,43.09,328629.0,40.6925,40.7019,40.5513,40.5795,328629.0
2022-06-07 11:50:00,43.08,43.27,43.07,43.25,298607.0,40.5701,40.749,40.5607,40.7302,298607.0
2022-06-07 12:00:00,43.26,43.31,43.21,43.25,224854.0,40.7396,40.7867,40.6925,40.7302,224854.0
2022-06-07 12:10:00,43.25,43.29,43.18,43.23,170774.0,40.7302,40.7679,40.6643,40.7114,170774.0
2022-06-07 12:20:00,43.23,43.3,43.2,43.27,205084.0,40.7114,40.7773,40.6831,40.749,205084.0
2022-06-07 12:30:00,43.27,43.35,43.21,43.33,240594.0,40.749,40.8244,40.6925,40.8055,240594.0
2022-06-07 12:40:00,43.33,43.4,43.32,43.35,208145.0,40.8055,40.8715,40.7961,40.8244,208145.0
2022-06-07 12:50:00,43.35,43.36,43.29,43.29,400138.0,40.8244,40.8338,40.7679,40.7679,400138.0
2022-06-07 13:00:00,43.3,43.37,43.28,43.35,564458.0,40.7773,40.8432,40.7584,40.8244,564458.0
2022-06-07 13:10:00,43.36,43.48,43.33,43.38,515926.0,40.8338,40.9468,40.8055,40.8526,515926.0
2022-06-07 13:20:00,43.38,43.43,43.34,43.38,381380.0,40.8526,40.8997,40.815,40.8526,381380.0
2022-06-07 13:30:00,43.38,43.39,43.32,43.35,203264.0,40.8526,40.862,40.7961,40.8244,203264.0
2022-06-07 13:40:00,43.36,43.42,43.33,43.4,266313.0,40.8338,40.8903,40.8055,40.8715,266313.0
2022-06-07 13:50:00,43.4,43.47,43.38,43.39,278563.0,40.8715,40.9374,40.8526,40.862,278563.0
2022-06-07 14:00:00,43.39,43.49,43.34,43.47,480063.0,40.862,40.9562,40.815,40.9374,480063.0
2022-06-07 14:10:00,43.48,43.55,43.45,43.48,314610.0,40.9468,41.0127,40.9185,40.9468,314610.0
2022-06-07 14:20:00,43.48,43.52,43.46,43.48,282513.0,40.9468,40.9845,40.928,40.9468,282513.0
2022-06-07 14:30:00,43.48,43.51,43.45,43.48,304562.0,40.9468,40.975,40.9185,40.9468,304562.0
2022-06-07 14:40:00,43.48,43.5,43.32,43.34,336923.0,40.9468,40.9656,40.7961,40.815,336923.0
2022-06-07 14:50:00,43.33,43.38,43.31,43.36,255997.0,40.8055,40.8526,40.7867,40.8338,255997.0
2022-06-07 15:00:00,43.36,43.43,43.33,43.41,307499.0,40.8338,40.8997,40.8055,40.8809,307499.0
2022-06-07 15:10:00,43.41,43.46,43.36,43.43,444150.0,40.8809,40.928,40.8338,40.8997,444150.0
2022-06-07 15:20:00,43.43,43.46,43.39,43.42,385815.0,40.8997,40.928,40.862,40.8903,385815.0
2022-06-07 15:30:00,43.42,43.56,43.39,43.55,1583604.0,40.8903,41.0221,40.862,41.0127,1583604.0
2022-06-07 15:40:00,43.55,43.59,43.47,43.52,1112569.0,41.0127,41.0504,40.9374,40.9845,1112569.0
2022-06-07 15:50:00,43.52,43.56,43.48,43.51,2617723.0,40.9845,41.0221,40.9468,40.975,2617723.0
2022-06-08 09:30:00,42.25,42.27,41.38,41.74,5219986.0,39.7885,39.8073,38.9691,39.3082,5219986.0
2022-06-08 09:40:00,41.74,41.8,41.54,41.78,2473456.0,39.3082,39.3647,39.1198,39.3458,2473456.0
2022-06-08 09:50:00,41.79,41.94,41.72,41.94,1882383.0,39.3553,39.4965,39.2893,39.4965,1882383.0
2022-06-08 10:00:00,41.94,41.99,41.75,41.79,1235223.0,39.4965,39.5436,39.3176,39.3553,1235223.0
2022-06-08 10:10:00,41.79,41.8,41.51,41.52,1512748.0,39.3553,39.3647,39.0916,39.101,1512748.0
2022-06-08 10:20:00,41.53,41.61,41.51,41.52,1018262.0,39.1104,39.1857,39.0916,39.101,1018262.0
2022-06-08 10:30:00,41.53,41.68,41.46,41.59,1392561.0,39.1104,39.2517,39.0445,39.1669,1392561.0
2022-06-08 10:40:00,41.59,41.67,41.49,41.59,918223.0,39.1669,39.2422,39.0727,39.1669,918223.0
2022-06-08 10:50:00,41.6,41.65,41.49,41.54,942577.0,39.1763,39.2234,39.0727,39.1198,942577.0
2022-06-08 11:00:00,41.54,41.62,41.52,41.61,773774.0,39.1198,39.1952,39.101,39.1857,773774.0
2022-06-08 11:10:00,41.61,41.77,41.56,41.76,873235.0,39.1857,39.3364,39.1387,39.327,873235.0
2022-06-08 11:20:00,41.76,41.84,41.71,41.82,787569.0,39.327,39.4023,39.2799,39.3835,787569.0
2022-06-08 11:30:00,41.83,41.9,41.79,41.84,898549.0,39.3929,39.4588,39.3553,39.4023,898549.0
2022-06-08 11:40:00,41.84,41.9,41.69,41.72,778708.0,39.4023,39.4588,39.2611,39.2893,778708.0
2022-06-08 11:50:00,41.71,41.74,41.63,41.68,535544.0,39.2799,39.3082,39.2046,39.2517,535544.0
2022-06-08 12:00:00,41.67,41.74,41.62,41.65,538321.0,39.2422,39.3082,39.1952,39.2234,538321.0
2022-06-08 12:10:00,41.65,41.66,41.58,41.63,707941.0,39.2234,39.2328,39.1575,39.2046,707941.0
2022-06-08 12:20:00,41.63,41.64,41.51,41.55,996017.0,39.2046,39.214,39.0916,39.1292,996017.0
2022-06-08 12:30:00,41.55,41.56,41.32,41.33,1772399.0,39.1292,39.1387,38.9126,38.9221,1772399.0
2022-06-08 12:40:00,41.32,41.39,41.3,41.34,1102233.0,38.9126,38.9786,38.8938,38.9315,1102233.0
2022-06-08 12:50:00,41.34,41.38,41.32,41.36,1146138.0,38.9315,38.9691,38.9126,38.9503,1146138.0
2022-06-08 13:00:00,41.35,41.38,41.32,41.34,680845.0,38.9409,38.9691,38.9126,38.9315,680845.0
2022-06-08 13:10:00,41.33,41.35,41.27,41.34,1259990.0,38.9221,38.9409,38.8656,38.9315,1259990.0
2022-06-08 13:20:00,41.34,41.35,41.29,41.3,627229.0,38.9315,38.9409,38.8844,38.8938,627229.0
2022-06-08 13:30:00,41.3,41.32,41.17,41.17,1003248.0,38.8938,38.9126,38.7714,38.7714,1003248.0
2022-06-08 13:40:00,41.18,41.28,41.15,41.25,694696.0,38.7808,38.875,38.7525,38.8467,694696.0
2022-06-08 13:50:00,41.25,41.27,41.18,41.24,1082134.0,38.8467,38.8656,38.7808,38.8373,1082134.0
2022-06-08 14:00:00,41.23,41.27,41.21,41.24,839727.0,38.8279,38.8656,38.809,38.8373,839727.0
2022-06-08 14:10:00,41.24,41.27,41.19,41.22,560949.0,38.8373,38.8656,38.7902,38.8185,560949.0
2022-06-08 14:20:00,41.22,41.27,41.14,41.16,1038400.0,38.8185,38.8656,38.7431,38.762,1038400.0
2022-06-08 14:30:00,41.16,41.24,41.11,41.12,946261.0,38.762,38.8373,38.7149,38.7243,946261.0
2022-06-08 14:40:00,41.12,41.23,41.11,41.19,977922.0,38.7243,38.8279,38.7149,38.7902,977922.0
2022-06-08 14:50:00,41.19,41.21,41.11,41.12,639160.0,38.7902,38.809,38.7149,38.7243,639160.0
2022-06-08 15:00:00,41.13,41.13,41.04,41.07,1366030.0,38.7337,38.7337,38.649,38.6772,1366030.0
2022-06-08 15:10:00,41.06,41.12,41.03,41.05,1184410.0,38.6678,38.7243,38.6395,38.6584,1184410.0
2022-06-08 15:20:00,41.06,41.15,41.04,41.11,1004375.0,38.6678,38.7525,38.649,38.7149,1004375.0
2022-06-08 15:30:00,41.12,41.28,41.11,41.22,1643851.0,38.7243,38.875,38.7149,38.8185,1643851.0
2022-06-08 15:40:00,41.21,41.22,41.13,41.13,1732209.0,38.809,38.8185,38.7337,38.7337,1732209.0
2022-06-08 15:50:00,41.14,41.27,41.13,41.24,3916313.0,38.7431,38.8656,38.7337,38.8373,3916313.0
2022-06-09 09:30:00,41.01,41.33,41.0,41.13,2030235.0,38.6207,38.9221,38.6113,38.7337,2030235.0
2022-06-09 09:40:00,41.12,41.27,41.03,41.22,1128436.0,38.7243,38.8656,38.6395,38.8185,1128436.0
2022-06-09 09:50:00,41.22,41.34,41.18,41.27,809042.0,38.8185,38.9315,38.7808,38.8656,809042.0
2022-06-09 10:00:00,41.27,41.33,41.03,41.03,806646.0,38.8656,38.9221,38.6395,38.6395,806646.0
2022-06-09 10:10:00,41.03,41.2,40.94,41.11,1391013.0,38.6395,38.7996,38.5548,38.7149,1391013.0
2022-06-09 10:20:00,41.11,41.23,41.08,41.22,785417.0,38.7149,38.8279,38.6866,38.8185,785417.0
2022-06-09 10:30:00,41.22,41.35,41.21,41.32,546418.0,38.8185,38.9409,38.809,38.9126,546418.0
2022-06-09 10:40:00,41.32,41.32,41.08,41.14,461683.0,38.9126,38.9126,38.6866,38.7431,461683.0
2022-06-09 10:50:00,41.13,41.14,40.98,41.03,484036.0,38.7337,38.7431,38.5924,38.6395,484036.0
2022-06-09 11:00:00,41.02,41.06,40.85,40.91,905547.0,38.6301,38.6678,38.47,38.5265,905547.0
2022-06-09 11:10:00,40.91,40.97,40.86,40.89,481805.0,38.5265,38.583,38.4794,38.5077,481805.0
2022-06-09 11:20:00,40.88,41.01,40.87,40.92,1146704.0,38.4983,38.6207,38.4889,38.5359,1146704.0
2022-06-09 11:30:00,40.91,41.02,40.8,40.98,747199.0,38.5265,38.6301,38.4229,38.5924,747199.0
2022-06-09 11:40:00,40.99,41.09,40.89,40.92,722311.0,38.6019,38.696,38.5077,38.5359,722311.0
2022-06-09 11:50:00,40.92,40.95,40.86,40.91,452545.0,38.5359,38.5642,38.4794,38.5265,452545.0
2022-06-09 12:00:00,40.92,40.98,40.82,40.85,615035.0,38.5359,38.5924,38.4418,38.47,615035.0
2022-06-09 12:10:00,40.84,40.91,40.8,40.9,391440.0,38.4606,38.5265,38.4229,38.5171,391440.0
2022-06-09 12:20:00,40.91,41.0,40.9,40.97,292138.0,38.5265,38.6113,38.5171,38.583,292138.0
2022-06-09 12:30:00,40.97,41.02,40.93,41.0,362963.0,38.583,38.6301,38.5454,38.6113,362963.0
2022-06-09 12:40:00,41.0,41.06,40.98,41.02,275316.0,38.6113,38.6678,38.5924,38.6301,275316.0
2022-06-09 12:50:00,41.03,41.1,40.96,41.08,433840.0,38.6395,38.7055,38.5736,38.6866,433840.0
2022-06-09 13:00:00,41.09,41.13,41.05,41.05,350644.0,38.696,38.7337,38.6584,38.6584,350644.0
2022-06-09 13:10:00,41.05,41.1,40.99,41.03,406174.0,38.6584,38.7055,38.6019,38.6395,406174.0
2022-06-09 13:20:00,41.02,41.03,40.84,40.88,530751.0,38.6301,38.6395,38.4606,38.4983,530751.0
2022-06-09 13:30:00,40.88,40.88,40.77,40.81,361193.0,38.4983,38.4983,38.3947,38.4324,361193.0
2022-06-09 13:40:00,40.81,40.82,40.71,40.78,373792.0,38.4324,38.4418,38.3382,38.4041,373792.0
2022-06-09 13:50:00,40.78,40.85,40.76,40.84,209429.0,38.4041,38.47,38.3853,38.4606,209429.0
2022-06-09 14:00:00,40.83,40.84,40.71,40.77,539990.0,38.4512,38.4606,38.3382,38.3947,539990.0
2022-06-09 14:10:00,40.77,40.78,40.71,40.74,266744.0,38.3947,38.4041,38.3382,38.3664,266744.0
2022-06-09 14:20:00,40.75,40.77,40.65,40.68,504805.0,38.3758,38.3947,38.2817,38.3099,504805.0
2022-06-09 14:30:00,40.69,40.71,40.64,40.66,520503.0,38.3193,38.3382,38.2723,38.2911,520503.0
2022-06-09 14:40:00,40.65,40.7,40.63,40.65,367084.0,38.2817,38.3288,38.2628,38.2817,367084.0
2022-06-09 14:50:00,40.65,40.67,40.56,40.56,713036.0,38.2817,38.3005,38.1969,38.1969,713036.0
2022-06-09 15:00:00,40.56,40.57,40.45,40.46,813713.0,38.1969,38.2063,38.0933,38.1027,813713.0
2022-06-09 15:10:00,40.46,40.49,40.38,40.42,1020423.0,38.1027,38.131,38.0274,38.0651,1020423.0
2022-06-09 15:20:00,40.42,40.45,40.32,40.32,963450.0,38.0651,38.0933,37.9709,37.9709,963450.0
2022-06-09 15:30:00,40.32,40.42,40.31,40.38,1517855.0,37.9709,38.0651,37.9615,38.0274,1517855.0
2022-06-09 15:40:00,40.38,40.38,40.16,40.21,1637135.0,38.0274,38.0274,37.8202,37.8673,1637135.0
2022-06-09 15:50:00,40.2,40.23,40.01,40.01,4317345.0,37.8579,37.8861,37.679,37.679,4317345.0
2022-06-10 09:30:00,39.86,40.08,39.61,39.86,2579292.0,37.5377,37.7449,37.3023,37.5377,2579292.0
2022-06-10 09:40:00,39.86,40.03,39.75,39.82,1349554.0,37.5377,37.6978,37.4341,37.5,1349554.0
2022-06-10 09:50:00,39.82,39.82,39.57,39.65,924814.0,37.5,37.5,37.2646,37.3399,924814.0
2022-06-10 10:00:00,39.65,39.68,39.43,39.52,1069858.0,37.3399,37.3682,37.1328,37.2175,1069858.0
2022-06-10 10:10:00,39.52,39.56,39.39,39.52,976115.0,37.2175,37.2552,37.0951,37.2175,976115.0
2022-06-10 10:20:00,39.51,39.52,39.39,39.44,820081.0,37.2081,37.2175,37.0951,37.1422,820081.0
2022-06-10 10:30:00,39.44,39.66,39.41,39.65,865515.0,37.1422,37.3494,37.1139,37.3399,865515.0
2022-06-10 10:40:00,39.65,39.68,39.54,39.62,659965.0,37.3399,37.3682,37.2363,37.3117,659965.0
2022-06-10 10:50:00,39.62,39.73,39.52,39.53,594337.0,37.3117,37.4153,37.2175,37.2269,594337.0
2022-06-10 11:00:00,39.52,39.57,39.45,39.48,755584.0,37.2175,37.2646,37.1516,37.1798,755584.0
2022-06-10 11:10:00,39.48,39.5,39.38,39.45,872573.0,37.1798,37.1987,37.0857,37.1516,872573.0
2022-06-10 11:20:00,39.45,39.48,39.22,39.22,864532.0,37.1516,37.1798,36.935,36.935,864532.0
2022-06-10 11:30:00,39.23,39.34,39.21,39.28,882439.0,36.9444,37.048,36.9256,36.9915,882439.0
2022-06-10 11:40:00,39.27,39.36,39.22,39.22,534361.0,36.9821,37.0668,36.935,36.935,534361.0
2022-06-10 11:50:00,39.22,39.41,39.21,39.33,542349.0,36.935,37.1139,36.9256,37.0386,542349.0
2022-06-10 12:00:00,39.33,39.44,39.32,39.39,540749.0,37.0386,37.1422,37.0292,37.0951,540749.0
2022-06-10 12:10:00,39.39,39.4,39.26,39.27,584996.0,37.0951,37.1045,36.9727,36.9821,584996.0
2022-06-10 12:20:00,39.27,39.33,39.26,39.32,469279.0,36.9821,37.0386,36.9727,37.0292,469279.0
2022-06-10 12:30:00,39.33,39.37,39.29,39.35,426188.0,37.0386,37.0762,37.0009,37.0574,426188.0
2022-06-10 12:40:00,39.34,39.42,39.32,39.34,415067.0,37.048,37.1233,37.0292,37.048,415067.0
2022-06-10 12:50:00,39.34,39.35,39.22,39.3,404228.0,37.048,37.0574,36.935,37.0103,404228.0
2022-06-10 13:00:00,39.29,39.32,39.22,39.28,515110.0,37.0009,37.0292,36.935,36.9915,515110.0
2022-06-10 13:10:00,39.27,39.37,39.25,39.36,402810.0,36.9821,37.0762,36.9632,37.0668,402810.0
2022-06-10 13:20:00,39.37,39.41,39.31,39.39,487332.0,37.0762,37.1139,37.0197,37.0951,487332.0
2022-06-10 13:30:00,39.4,39.41,39.27,39.41,387774.0,37.1045,37.1139,36.9821,37.1139,387774.0
2022-06-10 13:40:00,39.41,39.57,39.37,39.56,734803.0,37.1139,37.2646,37.0762,37.2552,734803.0
2022-06-10 13:50:00,39.57,39.63,39.36,39.39,585498.0,37.2646,37.3211,37.0668,37.0951,585498.0
2022-06-10 14:00:00,39.39,39.4,39.3,39.32,503930.0,37.0951,37.1045,37.0103,37.0292,503930.0
2022-06-10 14:10:00,39.32,39.36,39.25,39.34,641344.0,37.0292,37.0668,36.9632,37.048,641344.0
2022-06-10 14:20:00,39.35,39.43,39.32,39.38,435088.0,37.0574,37.1328,37.0292,37.0857,435088.0
2022-06-10 14:30:00,39.38,39.48,39.34,39.34,311108.0,37.0857,37.1798,37.048,37.048,311108.0
2022-06-10 14:40:00,39.34,39.42,39.3,39.41,412128.0,37.048,37.1233,37.0103,37.1139,412128.0
2022-06-10 14:50:00,39.41,39.49,39.33,39.45,405269.0,37.1139,37.1893,37.0386,37.1516,405269.0
2022-06-10 15:00:00,39.45,39.53,39.3,39.36,789846.0,37.1516,37.2269,37.0103,37.0668,789846.0
2022-06-10 15:10:00,39.36,39.49,39.3,39.48,1018612.0,37.0668,37.1893,37.0103,37.1798,1018612.0
2022-06-10 15:20:00,39.48,39.62,39.38,39.52,839592.0,37.1798,37.3117,37.0857,37.2175,839592.0
2022-06-10 15:30:00,39.53,39.58,39.44,39.5,1023611.0,37.2269,37.274,37.1422,37.1987,1023611.0
2022-06-10 15:40:00,39.51,39.53,39.28,39.3,1359279.0,37.2081,37.2269,36.9915,37.0103,1359279.0
2022-06-10 15:50:00,39.3,39.33,39.18,39.19,4555058.0,37.0103,37.0386,36.8973,36.9067,4555058.0
2022-06-13 09:30:00,38.55,38.81,38.46,38.55,2966577.0,36.304,36.5489,36.2193,36.304,2966577.0
2022-06-13 09:40:00,38.54,38.75,38.46,38.61,1148147.0,36.2946,36.4924,36.2193,36.3605,1148147.0
2022-06-13 09:50:00,38.61,38.68,38.53,38.55,596957.0,36.3605,36.4264,36.2852,36.304,596957.0
2022-06-13 10:00:00,38.55,38.69,38.51,38.6,771810.0,36.304,36.4359,36.2664,36.3511,771810.0
2022-06-13 10:10:00,38.6,38.63,38.37,38.39,724478.0,36.3511,36.3794,36.1345,36.1533,724478.0
2022-06-13 10:20:00,38.38,38.41,38.26,38.29,638996.0,36.1439,36.1722,36.0309,36.0592,638996.0
2022-06-13 10:30:00,38.29,38.39,38.27,38.3,516377.0,36.0592,36.1533,36.0403,36.0686,516377.0
2022-06-13 10:40:00,38.29,38.34,38.23,38.27,786404.0,36.0592,36.1063,36.0027,36.0403,786404.0
2022-06-13 10:50:00,38.27,38.28,38.21,38.21,842168.0,36.0403,36.0498,35.9838,35.9838,842168.0
2022-06-13 11:00:00,38.21,38.23,38.04,38.06,1007841.0,35.9838,36.0027,35.8237,35.8426,1007841.0
2022-06-13 11:10:00,38.06,38.18,38.02,38.16,785237.0,35.8426,35.9556,35.8049,35.9367,785237.0
2022-06-13 11:20:00,38.16,38.24,38.12,38.15,528924.0,35.9367,36.0121,35.8991,35.9273,528924.0
2022-06-13 11:30:00,38.14,38.26,38.08,38.25,613160.0,35.9179,36.0309,35.8614,36.0215,613160.0
2022-06-13 11:40:00,38.26,38.33,38.18,38.23,600879.0,36.0309,36.0968,35.9556,36.0027,600879.0
2022-06-13 11:50:00,38.23,38.28,38.11,38.18,617360.0,36.0027,36.0498,35.8897,35.9556,617360.0
2022-06-13 12:00:00,38.18,38.26,38.12,38.17,731873.0,35.9556,36.0309,35.8991,35.9462,731873.0
2022-06-13 12:10:00,38.17,38.34,38.13,38.23,648617.0,35.9462,36.1063,35.9085,36.0027,648617.0
2022-06-13 12:20:00,38.24,38.29,38.18,38.27,675073.0,36.0121,36.0592,35.9556,36.0403,675073.0
2022-06-13 12:30:00,38.26,38.59,38.22,38.56,781620.0,36.0309,36.3417,35.9932,36.3134,781620.0
2022-06-13 12:40:00,38.56,38.56,38.32,38.34,445837.0,36.3134,36.3134,36.0874,36.1063,445837.0
2022-06-13 12:50:00,38.34,38.37,38.16,38.18,424017.0,36.1063,36.1345,35.9367,35.9556,424017.0
2022-06-13 13:00:00,38.18,38.2,38.11,38.19,435566.0,35.9556,35.9744,35.8897,35.965,435566.0
2022-06-13 13:10:00,38.18,38.19,38.12,38.16,373645.0,35.9556,35.965,35.8991,35.9367,373645.0
2022-06-13 13:20:00,38.17,38.17,38.05,38.09,460264.0,35.9462,35.9462,35.8332,35.8708,460264.0
2022-06-13 13:30:00,38.09,38.16,38.04,38.16,478408.0,35.8708,35.9367,35.8237,35.9367,478408.0
2022-06-13 13:40:00,38.16,38.34,38.14,38.33,453518.0,35.9367,36.1063,35.9179,36.0968,453518.0
2022-06-13 13:50:00,38.34,38.34,38.22,38.33,404442.0,36.1063,36.1063,35.9932,36.0968,404442.0
2022-06-13 14:00:00,38.32,38.33,38.13,38.14,403263.0,36.0874,36.0968,35.9085,35.9179,403263.0
2022-06-13 14:10:00,38.13,38.16,38.05,38.11,415281.0,35.9085,35.9367,35.8332,35.8897,415281.0
2022-06-13 14:20:00,38.12,38.16,38.1,38.1,467009.0,35.8991,35.9367,35.8802,35.8802,467009.0
2022-06-13 14:30:00,38.1,38.18,37.97,38.13,926859.0,35.8802,35.9556,35.7578,35.9085,926859.0
2022-06-13 14:40:00,38.13,38.2,38.1,38.12,456897.0,35.9085,35.9744,35.8802,35.8991,456897.0
2022-06-13 14:50:00,38.12,38.13,37.97,37.98,501701.0,35.8991,35.9085,35.7578,35.7672,501701.0
2022-06-13 15:00:00,37.97,38.07,37.92,37.98,825975.0,35.7578,35.852,35.7107,35.7672,825975.0
2022-06-13 15:10:00,37.99,38.21,37.86,37.97,1825060.0,35.7766,35.9838,35.6542,35.7578,1825060.0
2022-06-13 15:20:00,37.97,38.03,37.77,37.78,1173545.0,35.7578,35.8143,35.5695,35.5789,1173545.0
2022-06-13 15:30:00,37.79,37.89,37.72,37.73,1476311.0,35.5883,35.6825,35.5224,35.5318,1476311.0
2022-06-13 15:40:00,37.74,37.89,37.72,37.81,1491525.0,35.5412,35.6825,35.5224,35.6071,1491525.0
2022-06-13 15:50:00,37.81,37.89,37.67,37.77,5501896.0,35.6071,35.6825,35.4753,35.5695,5501896.0
2022-06-14 09:30:00,38.01,38.2,37.96,37.98,1679136.0,35.7955,35.9744,35.7484,35.7672,1679136.0
2022-06-14 09:40:00,37.98,38.0,37.73,37.91,848854.0,35.7672,35.7861,35.5318,35.7013,848854.0
2022-06-14 09:50:00,37.91,38.0,37.77,38.0,576468.0,35.7013,35.7861,35.5695,35.7861,576468.0
2022-06-14 10:00:00,37.99,38.18,37.93,37.97,958419.0,35.7766,35.9556,35.7201,35.7578,958419.0
2022-06-14 10:10:00,37.96,38.03,37.82,37.85,825092.0,35.7484,35.8143,35.6166,35.6448,825092.0
2022-06-14 10:20:00,37.84,37.91,37.78,37.8,377345.0,35.6354,35.7013,35.5789,35.5977,377345.0
2022-06-14 10:30:00,37.81,37.93,37.77,37.9,432527.0,35.6071,35.7201,35.5695,35.6919,432527.0
2022-06-14 10:40:00,37.9,38.03,37.78,38.03,482110.0,35.6919,35.8143,35.5789,35.8143,482110.0
2022-06-14 10:50:00,38.04,38.12,37.99,38.04,636182.0,35.8237,35.8991,35.7766,35.8237,636182.0
2022-06-14 11:00:00,38.03,38.05,37.83,37.83,757025.0,35.8143,35.8332,35.626,35.626,757025.0
2022-06-14 11:10:00,37.83,37.84,37.77,37.81,565072.0,35.626,35.6354,35.5695,35.6071,565072.0
2022-06-14 11:20:00,37.81,37.9,37.73,37.8,628852.0,35.6071,35.6919,35.5318,35.5977,628852.0
2022-06-14 11:30:00,37.8,37.96,37.7,37.82,556626.0,35.5977,35.7484,35.5035,35.6166,556626.0
2022-06-14 11:40:00,37.81,37.96,37.78,37.86,609599.0,35.6071,35.7484,35.5789,35.6542,609599.0
2022-06-14 11:50:00,37.86,37.92,37.81,37.89,495548.0,35.6542,35.7107,35.6071,35.6825,495548.0
2022-06-14 12:00:00,37.89,37.89,37.7,37.72,536272.0,35.6825,35.6825,35.5035,35.5224,536272.0
2022-06-14 12:10:00,37.71,37.8,37.67,37.78,562515.0,35.513,35.5977,35.4753,35.5789,562515.0
2022-06-14 12:20:00,37.78,37.82,37.7,37.76,465905.0,35.5789,35.6166,35.5035,35.56,465905.0
2022-06-14 12:30:00,37.75,37.8,37.7,37.73,364365.0,35.5506,35.5977,35.5035,35.5318,364365.0
2022-06-14 12:40:00,37.73,37.8,37.71,37.77,291321.0,35.5318,35.5977,35.513,35.5695,291321.0
2022-06-14 12:50:00,37.77,37.84,37.71,37.84,246236.0,35.5695,35.6354,35.513,35.6354,246236.0
2022-06-14 13:00:00,37.84,37.97,37.77,37.96,309458.0,35.6354,35.7578,35.5695,35.7484,309458.0
2022-06-14 13:10:00,37.95,38.05,37.88,38.02,380587.0,35.739,35.8332,35.6731,35.8049,380587.0
2022-06-14 13:20:00,38.03,38.14,37.98,37.98,332774.0,35.8143,35.9179,35.7672,35.7672,332774.0
2022-06-14 13:30:00,37.98,38.02,37.82,37.84,421492.0,35.7672,35.8049,35.6166,35.6354,421492.0
2022-06-14 13:40:00,37.83,37.85,37.68,37.71,537235.0,35.626,35.6448,35.4847,35.513,537235.0
2022-06-14 13:50:00,37.71,37.81,37.71,37.77,337035.0,35.513,35.6071,35.513,35.5695,337035.0
2022-06-14 14:00:00,37.77,37.89,37.77,37.86,339763.0,35.5695,35.6825,35.5695,35.6542,339763.0
2022-06-14 14:10:00,37.85,37.88,37.77,37.88,330345.0,35.6448,35.6731,35.5695,35.6731,330345.0
2022-06-14 14:20:00,37.88,37.91,37.82,37.85,261216.0,35.6731,35.7013,35.6166,35.6448,261216.0
2022-06-14 14:30:00,37.86,37.91,37.76,37.87,289356.0,35.6542,35.7013,35.56,35.6636,289356.0
2022-06-14 14:40:00,37.87,37.88,37.73,37.74,350731.0,35.6636,35.6731,35.5318,35.5412,350731.0
2022-06-14 14:50:00,37.73,37.84,37.72,37.79,525983.0,35.5318,35.6354,35.5224,35.5883,525983.0
2022-06-14 15:00:00,37.78,37.81,37.66,37.66,528890.0,35.5789,35.6071,35.4659,35.4659,528890.0
2022-06-14 15:10:00,37.66,37.71,37.54,37.55,609383.0,35.4659,35.513,35.3529,35.3623,609383.0
2022-06-14 15:20:00,37.56,37.77,37.56,37.75,748236.0,35.3717,35.5695,35.3717,35.5506,748236.0
2022-06-14 15:30:00,37.76,37.97,37.75,37.94,831674.0,35.56,35.7578,35.5506,35.7296,831674.0
2022-06-14 15:40:00,37.94,38.05,37.88,37.99,948214.0,35.7296,35.8332,35.6731,35.7766,948214.0
2022-06-14 15:50:00,38.0,38.02,37.85,37.95,2329231.0,35.7861,35.8049,35.6448,35.739,2329231.0
2022-06-15 09:30:00,38.52,38.73,38.39,38.48,1924684.0,36.2758,36.4735,36.1533,36.2381,1924684.0
2022-06-15 09:40:00,38.48,38.66,38.44,38.48,704454.0,36.2381,36.4076,36.2004,36.2381,704454.0
2022-06-15 09:50:00,38.48,38.59,38.44,38.57,480608.0,36.2381,36.3417,36.2004,36.3229,480608.0
2022-06-15 10:00:00,38.57,38.8,38.55,38.67,672237.0,36.3229,36.5395,36.304,36.417,672237.0
2022-06-15 10:10:00,38.67,38.69,38.52,38.58,547078.0,36.417,36.4359,36.2758,36.3323,547078.0
2022-06-15 10:20:00,38.58,38.59,38.47,38.5,434613.0,36.3323,36.3417,36.2287,36.2569,434613.0
2022-06-15 10:30:00,38.51,38.52,38.31,38.31,620933.0,36.2664,36.2758,36.078,36.078,620933.0
2022-06-15 10:40:00,38.3,38.38,38.26,38.34,482106.0,36.0686,36.1439,36.0309,36.1063,482106.0
2022-06-15 10:50:00,38.35,38.39,38.26,38.38,299269.0,36.1157,36.1533,36.0309,36.1439,299269.0
2022-06-15 11:00:00,38.38,38.43,38.35,38.4,284006.0,36.1439,36.191,36.1157,36.1628,284006.0
2022-06-15 11:10:00,38.39,38.41,38.3,38.33,313285.0,36.1533,36.1722,36.0686,36.0968,313285.0
2022-06-15 11:20:00,38.33,38.35,38.26,38.32,290849.0,36.0968,36.1157,36.0309,36.0874,290849.0
2022-06-15 11:30:00,38.33,38.41,38.29,38.39,258856.0,36.0968,36.1722,36.0592,36.1533,258856.0
2022-06-15 11:40:00,38.39,38.48,38.37,38.43,471861.0,36.1533,36.2381,36.1345,36.191,471861.0
2022-06-15 11:50:00,38.44,38.56,38.42,38.53,240661.0,36.2004,36.3134,36.1816,36.2852,240661.0
2022-06-15 12:00:00,38.53,38.57,38.48,38.5,305783.0,36.2852,36.3229,36.2381,36.2569,305783.0
2022-06-15 12:10:00,38.51,38.58,38.5,38.55,311442.0,36.2664,36.3323,36.2569,36.304,311442.0
2022-06-15 12:20:00,38.54,38.57,38.52,38.57,224202.0,36.2946,36.3229,36.2758,36.3229,224202.0
2022-06-15 12:30:00,38.57,38.57,38.45,38.48,302864.0,36.3229,36.3229,36.2098,36.2381,302864.0
2022-06-15 12:40:00,38.47,38.49,38.38,38.41,224882.0,36.2287,36.2475,36.1439,36.1722,224882.0
2022-06-15 12:50:00,38.41,38.41,38.31,38.34,220405.0,36.1722,36.1722,36.078,36.1063,220405.0
2022-06-15 13:00:00,38.33,38.37,38.32,38.34,184300.0,36.0968,36.1345,36.0874,36.1063,184300.0
2022-06-15 13:10:00,38.34,38.43,38.32,38.43,247415.0,36.1063,36.191,36.0874,36.191,247415.0
2022-06-15 13:20:00,38.42,38.48,38.41,38.48,229604.0,36.1816,36.2381,36.1722,36.2381,229604.0
2022-06-15 13:30:00,38.48,38.51,38.45,38.5,226981.0,36.2381,36.2664,36.2098,36.2569,226981.0
2022-06-15 13:40:00,38.5,38.55,38.48,38.5,321580.0,36.2569,36.304,36.2381,36.2569,321580.0
2022-06-15 13:50:00,38.5,38.61,38.43,38.56,572943.0,36.2569,36.3605,36.191,36.3134,572943.0
2022-06-15 14:00:00,38.55,38.84,38.02,38.24,1703164.0,36.304,36.5771,35.8049,36.0121,1703164.0
2022-06-15 14:10:00,38.23,38.4,38.07,38.32,535163.0,36.0027,36.1628,35.852,36.0874,535163.0
2022-06-15 14:20:00,38.32,38.42,38.1,38.14,632714.0,36.0874,36.1816,35.8802,35.9179,632714.0
2022-06-15 14:30:00,38.14,38.66,37.92,38.54,1719274.0,35.9179,36.4076,35.7107,36.2946,1719274.0
2022-06-15 14:40:00,38.52,39.17,38.46,38.84,1858846.0,36.2758,36.8879,36.2193,36.5771,1858846.0
2022-06-15 14:50:00,38.84,38.95,38.53,38.61,1236999.0,36.5771,36.6807,36.2852,36.3605,1236999.0
2022-06-15 15:00:00,38.61,38.85,38.58,38.83,1368826.0,36.3605,36.5865,36.3323,36.5677,1368826.0
2022-06-15 15:10:00,38.82,38.88,38.54,38.73,1387065.0,36.5583,36.6148,36.2946,36.4735,1387065.0
2022-06-15 15:20:00,38.73,38.95,38.73,38.94,1024585.0,36.4735,36.6807,36.4735,36.6713,1024585.0
2022-06-15 15:30:00,38.94,39.11,38.76,38.8,1572868.0,36.6713,36.8314,36.5018,36.5395,1572868.0
2022-06-15 15:40:00,38.8,38.8,38.64,38.76,1417322.0,36.5395,36.5395,36.3888,36.5018,1417322.0
2022-06-15 15:50:00,38.76,38.76,38.53,38.66,3182986.0,36.5018,36.5018,36.2852,36.4076,3182986.0
2022-06-16 09:30:00,37.7,37.79,37.4,37.5,1958187.0,35.5035,35.5883,35.221,35.3152,1958187.0
2022-06-16 09:40:00,37.5,37.7,37.46,37.6,835025.0,35.3152,35.5035,35.2775,35.4094,835025.0
2022-06-16 09:50:00,37.61,37.62,37.35,37.43,767916.0,35.4188,35.4282,35.1739,35.2493,767916.0
2022-06-16 10:00:00,37.42,37.48,37.31,37.38,878299.0,35.2399,35.2964,35.1363,35.2022,878299.0
2022-06-16 10:10:00,37.39,37.42,37.27,37.27,836024.0,35.2116,35.2399,35.0986,35.0986,836024.0
2022-06-16 10:20:00,37.27,37.43,37.26,37.41,773137.0,35.0986,35.2493,35.0892,35.2304,773137.0
2022-06-16 10:30:00,37.4,37.44,37.28,37.28,775738.0,35.221,35.2587,35.108,35.108,775738.0
2022-06-16 10:40:00,37.28,37.29,37.11,37.12,786271.0,35.108,35.1174,34.9479,34.9573,786271.0
2022-06-16 10:50:00,37.12,37.22,37.07,37.16,782414.0,34.9573,35.0515,34.9102,34.995,782414.0
2022-06-16 11:00:00,37.16,37.31,37.15,37.3,527688.0,34.995,35.1363,34.9856,35.1268,527688.0
2022-06-16 11:10:00,37.3,37.63,37.3,37.54,966350.0,35.1268,35.4376,35.1268,35.3529,966350.0
2022-06-16 11:20:00,37.54,37.75,37.52,37.65,1228767.0,35.3529,35.5506,35.334,35.4565,1228767.0
2022-06-16 11:30:00,37.65,37.67,37.43,37.47,950078.0,35.4565,35.4753,35.2493,35.2869,950078.0
2022-06-16 11:40:00,37.47,37.48,37.21,37.27,1045697.0,35.2869,35.2964,35.0421,35.0986,1045697.0
2022-06-16 11:50:00,37.28,37.31,37.2,37.31,515012.0,35.108,35.1363,35.0327,35.1363,515012.0
2022-06-16 12:00:00,37.32,37.36,37.19,37.22,542014.0,35.1457,35.1834,35.0233,35.0515,542014.0
2022-06-16 12:10:00,37.23,37.34,37.22,37.28,300119.0,35.0609,35.1645,35.0515,35.108,300119.0
2022-06-16 12:20:00,37.28,37.4,37.25,37.38,428174.0,35.108,35.221,35.0798,35.2022,428174.0
2022-06-16 12:30:00,37.37,37.39,37.25,37.33,467618.0,35.1928,35.2116,35.0798,35.1551,467618.0
2022-06-16 12:40:00,37.34,37.5,37.32,37.47,446713.0,35.1645,35.3152,35.1457,35.2869,446713.0
2022-06-16 12:50:00,37.47,37.5,37.39,37.46,413174.0,35.2869,35.3152,35.2116,35.2775,413174.0
2022-06-16 13:00:00,37.46,37.52,37.35,37.46,387473.0,35.2775,35.334,35.1739,35.2775,387473.0
2022-06-16 13:10:00,37.46,37.48,37.37,37.4,356960.0,35.2775,35.2964,35.1928,35.221,356960.0
2022-06-16 13:20:00,37.41,37.46,37.28,37.4,734896.0,35.2304,35.2775,35.108,35.221,734896.0
2022-06-16 13:30:00,37.39,37.45,37.28,37.33,708410.0,35.2116,35.2681,35.108,35.1551,708410.0
2022-06-16 13:40:00,37.34,37.35,37.15,37.2,866233.0,35.1645,35.1739,34.9856,35.0327,866233.0
2022-06-16 13:50:00,37.19,37.22,37.03,37.03,787645.0,35.0233,35.0515,34.8726,34.8726,787645.0
2022-06-16 14:00:00,37.04,37.14,37.02,37.08,556936.0,34.882,34.9762,34.8632,34.9197,556936.0
2022-06-16 14:10:00,37.07,37.11,37.04,37.09,608346.0,34.9102,34.9479,34.882,34.9291,608346.0
2022-06-16 14:20:00,37.09,37.1,37.02,37.02,547900.0,34.9291,34.9385,34.8632,34.8632,547900.0
2022-06-16 14:30:00,37.02,37.11,37.02,37.08,511174.0,34.8632,34.9479,34.8632,34.9197,511174.0
2022-06-16 14:40:00,37.07,37.15,36.95,36.96,933979.0,34.9102,34.9856,34.7972,34.8067,933979.0
2022-06-16 14:50:00,36.96,37.07,36.93,37.06,494358.0,34.8067,34.9102,34.7784,34.9008,494358.0
2022-06-16 15:00:00,37.07,37.32,37.04,37.32,1157389.0,34.9102,35.1457,34.882,35.1457,1157389.0
2022-06-16 15:10:00,37.31,37.37,37.17,37.3,735010.0,35.1363,35.1928,35.0044,35.1268,735010.0
2022-06-16 15:20:00,37.3,37.38,37.24,37.31,864370.0,35.1268,35.2022,35.0703,35.1363,864370.0
2022-06-16 15:30:00,37.32,37.34,37.12,37.23,922312.0,35.1457,35.1645,34.9573,35.0609,922312.0
2022-06-16 15:40:00,37.23,37.32,37.16,37.19,1299358.0,35.0609,35.1457,34.995,35.0233,1299358.0
2022-06-16 15:50:00,37.2,37.36,37.16,37.36,5224556.0,35.0327,35.1834,34.995,35.1834,5224556.0
2022-06-17 09:30:00,37.49,38.12,37.41,37.47,6598860.0,35.3058,35.8991,35.2304,35.2869,6598860.0
2022-06-17 09:40:00,37.46,37.72,37.42,37.54,665182.0,35.2775,35.5224,35.2399,35.3529,665182.0
2022-06-17 09:50:00,37.52,37.64,37.43,37.45,503987.0,35.334,35.447,35.2493,35.2681,503987.0
2022-06-17 10:00:00,37.45,37.48,37.1,37.12,816249.0,35.2681,35.2964,34.9385,34.9573,816249.0
2022-06-17 10:10:00,37.12,37.22,37.0,37.05,776441.0,34.9573,35.0515,34.8443,34.8914,776441.0
2022-06-17 10:20:00,37.05,37.05,36.87,36.91,1002296.0,34.8914,34.8914,34.7219,34.7596,1002296.0
2022-06-17 10:30:00,36.91,36.95,36.6,36.71,923809.0,34.7596,34.7972,34.4676,34.5712,923809.0
2022-06-17 10:40:00,36.72,36.77,36.61,36.7,641440.0,34.5806,34.6277,34.477,34.5618,641440.0
2022-06-17 10:50:00,36.7,36.82,36.66,36.78,753938.0,34.5618,34.6748,34.5241,34.6371,753938.0
2022-06-17 11:00:00,36.77,37.0,36.66,37.0,1452557.0,34.6277,34.8443,34.5241,34.8443,1452557.0
2022-06-17 11:10:00,36.99,37.05,36.87,37.0,669490.0,34.8349,34.8914,34.7219,34.8443,669490.0
2022-06-17 11:20:00,37.01,37.03,36.85,36.96,761630.0,34.8537,34.8726,34.7031,34.8067,761630.0
2022-06-17 11:30:00,36.95,37.01,36.8,36.85,824542.0,34.7972,34.8537,34.656,34.7031,824542.0
2022-06-17 11:40:00,36.86,36.89,36.66,36.73,782468.0,34.7125,34.7407,34.5241,34.5901,782468.0
2022-06-17 11:50:00,36.73,36.77,36.61,36.7,745293.0,34.5901,34.6277,34.477,34.5618,745293.0
2022-06-17 12:00:00,36.7,36.79,36.64,36.75,650489.0,34.5618,34.6466,34.5053,34.6089,650489.0
2022-06-17 12:10:00,36.75,36.94,36.71,36.86,524476.0,34.6089,34.7878,34.5712,34.7125,524476.0
2022-06-17 12:20:00,36.87,37.02,36.84,36.95,666345.0,34.7219,34.8632,34.6936,34.7972,666345.0
2022-06-17 12:30:00,36.95,37.01,36.87,37.0,401296.0,34.7972,34.8537,34.7219,34.8443,401296.0
2022-06-17 12:40:00,37.0,37.06,36.9,37.04,490717.0,34.8443,34.9008,34.7502,34.882,490717.0
2022-06-17 12:50:00,37.04,37.06,36.91,36.98,449338.0,34.882,34.9008,34.7596,34.8255,449338.0
2022-06-17 13:00:00,36.99,37.22,36.96,37.2,921204.0,34.8349,35.0515,34.8067,35.0327,921204.0
2022-06-17 13:10:00,37.19,37.3,37.14,37.23,985862.0,35.0233,35.1268,34.9762,35.0609,985862.0
2022-06-17 13:20:00,37.23,37.25,37.06,37.07,566968.0,35.0609,35.0798,34.9008,34.9102,566968.0
2022-06-17 13:30:00,37.08,37.14,37.01,37.06,456470.0,34.9197,34.9762,34.8537,34.9008,456470.0
2022-06-17 13:40:00,37.05,37.1,36.93,37.02,493831.0,34.8914,34.9385,34.7784,34.8632,493831.0
2022-06-17 13:50:00,37.02,37.07,36.95,36.99,582396.0,34.8632,34.9102,34.7972,34.8349,582396.0
2022-06-17 14:00:00,37.0,37.06,36.97,37.03,420396.0,34.8443,34.9008,34.8161,34.8726,420396.0
2022-06-17 14:10:00,37.02,37.05,36.96,36.98,620610.0,34.8632,34.8914,34.8067,34.8255,620610.0
2022-06-17 14:20:00,36.99,37.04,36.91,36.91,625487.0,34.8349,34.882,34.7596,34.7596,625487.0
2022-06-17 14:30:00,36.91,36.93,36.8,36.93,1087924.0,34.7596,34.7784,34.656,34.7784,1087924.0
2022-06-17 14:40:00,36.93,37.04,36.9,36.91,826851.0,34.7784,34.882,34.7502,34.7596,826851.0
2022-06-17 14:50:00,36.91,36.93,36.79,36.86,766939.0,34.7596,34.7784,34.6466,34.7125,766939.0
2022-06-17 15:00:00,36.86,36.94,36.8,36.84,1125817.0,34.7125,34.7878,34.656,34.6936,1125817.0
2022-06-17 15:10:00,36.85,36.86,36.69,36.77,1131417.0,34.7031,34.7125,34.5524,34.6277,1131417.0
2022-06-17 15:20:00,36.77,36.99,36.76,36.97,936863.0,34.6277,34.8349,34.6183,34.8161,936863.0
2022-06-17 15:30:00,36.97,37.05,36.87,37.04,1111467.0,34.8161,34.8914,34.7219,34.882,1111467.0
2022-06-17 15:40:00,37.04,37.05,36.95,37.0,1315019.0,34.882,34.8914,34.7972,34.8443,1315019.0
2022-06-17 15:50:00,37.0,37.21,36.94,36.97,4989332.0,34.8443,35.0421,34.7878,34.8161,4989332.0
2022-06-21 09:30:00,37.39,37.66,37.32,37.59,1871655.0,35.2116,35.4659,35.1457,35.4,1871655.0
2022-06-21 09:40:00,37.58,37.72,37.52,37.63,652651.0,35.3905,35.5224,35.334,35.4376,652651.0
2022-06-21 09:50:00,37.63,37.99,37.6,37.97,1027043.0,35.4376,35.7766,35.4094,35.7578,1027043.0
2022-06-21 10:00:00,37.97,38.03,37.87,37.9,794153.0,35.7578,35.8143,35.6636,35.6919,794153.0
2022-06-21 10:10:00,37.89,37.95,37.82,37.9,891108.0,35.6825,35.739,35.6166,35.6919,891108.0
2022-06-21 10:20:00,37.91,38.0,37.81,37.82,789950.0,35.7013,35.7861,35.6071,35.6166,789950.0
2022-06-21 10:30:00,37.83,37.87,37.74,37.82,405704.0,35.626,35.6636,35.5412,35.6166,405704.0
2022-06-21 10:40:00,37.82,37.92,37.8,37.88,481590.0,35.6166,35.7107,35.5977,35.6731,481590.0
2022-06-21 10:50:00,37.88,37.92,37.8,37.84,396438.0,35.6731,35.7107,35.5977,35.6354,396438.0
2022-06-21 11:00:00,37.84,37.89,37.79,37.83,424683.0,35.6354,35.6825,35.5883,35.626,424683.0
2022-06-21 11:10:00,37.82,37.84,37.74,37.8,319423.0,35.6166,35.6354,35.5412,35.5977,319423.0
2022-06-21 11:20:00,37.8,37.86,37.77,37.86,330805.0,35.5977,35.6542,35.5695,35.6542,330805.0
2022-06-21 11:30:00,37.85,37.94,37.84,37.87,496374.0,35.6448,35.7296,35.6354,35.6636,496374.0
2022-06-21 11:40:00,37.88,37.93,37.82,37.89,435868.0,35.6731,35.7201,35.6166,35.6825,435868.0
2022-06-21 11:50:00,37.89,37.9,37.75,37.75,301348.0,35.6825,35.6919,35.5506,35.5506,301348.0
2022-06-21 12:00:00,37.76,37.82,37.66,37.69,348230.0,35.56,35.6166,35.4659,35.4941,348230.0
2022-06-21 12:10:00,37.69,37.78,37.68,37.76,280047.0,35.4941,35.5789,35.4847,35.56,280047.0
2022-06-21 12:20:00,37.76,37.8,37.73,37.74,448994.0,35.56,35.5977,35.5318,35.5412,448994.0
2022-06-21 12:30:00,37.75,37.83,37.71,37.81,294897.0,35.5506,35.626,35.513,35.6071,294897.0
2022-06-21 12:40:00,37.81,37.82,37.73,37.76,267642.0,35.6071,35.6166,35.5318,35.56,267642.0
2022-06-21 12:50:00,37.76,37.8,37.72,37.8,255816.0,35.56,35.5977,35.5224,35.5977,255816.0
2022-06-21 13:00:00,37.79,37.8,37.72,37.79,335457.0,35.5883,35.5977,35.5224,35.5883,335457.0
2022-06-21 13:10:00,37.79,37.82,37.76,37.79,264424.0,35.5883,35.6166,35.56,35.5883,264424.0
2022-06-21 13:20:00,37.79,37.8,37.71,37.74,307640.0,35.5883,35.5977,35.513,35.5412,307640.0
2022-06-21 13:30:00,37.74,37.82,37.74,37.76,256202.0,35.5412,35.6166,35.5412,35.56,256202.0
2022-06-21 13:40:00,37.77,37.77,37.7,37.72,239204.0,35.5695,35.5695,35.5035,35.5224,239204.0
2022-06-21 13:50:00,37.73,37.74,37.69,37.72,297535.0,35.5318,35.5412,35.4941,35.5224,297535.0
2022-06-21 14:00:00,37.71,37.74,37.65,37.74,432176.0,35.513,35.5412,35.4565,35.5412,432176.0
2022-06-21 14:10:00,37.74,37.78,37.71,37.76,414855.0,35.5412,35.5789,35.513,35.56,414855.0
2022-06-21 14:20:00,37.76,37.8,37.73,37.77,302980.0,35.56,35.5977,35.5318,35.5695,302980.0
2022-06-21 14:30:00,37.78,37.8,37.71,37.74,575651.0,35.5789,35.5977,35.513,35.5412,575651.0
2022-06-21 14:40:00,37.74,37.81,37.7,37.7,563806.0,35.5412,35.6071,35.5035,35.5035,563806.0
2022-06-21 14:50:00,37.7,37.81,37.68,37.8,512451.0,35.5035,35.6071,35.4847,35.5977,512451.0
2022-06-21 15:00:00,37.8,37.87,37.77,37.85,425308.0,35.5977,35.6636,35.5695,35.6448,425308.0
2022-06-21 15:10:00,37.85,37.89,37.83,37.84,397384.0,35.6448,35.6825,35.626,35.6354,397384.0
2022-06-21 15:20:00,37.84,37.87,37.75,37.78,626819.0,35.6354,35.6636,35.5506,35.5789,626819.0
2022-06-21 15:30:00,37.78,37.81,37.74,37.76,539719.0,35.5789,35.6071,35.5412,35.56,539719.0
2022-06-21 15:40:00,37.76,37.77,37.71,37.73,886503.0,35.56,35.5695,35.513,35.5318,886503.0
2022-06-21 15:50:00,37.73,37.84,37.68,37.71,2468592.0,35.5318,35.6354,35.4847,35.513,2468592.0
2022-06-22 09:30:00,37.32,37.46,37.24,37.34,1716989.0,35.1457,35.2775,35.0703,35.1645,1716989.0
2022-06-22 09:40:00,37.34,37.48,37.23,37.38,1019093.0,35.1645,35.2964,35.0609,35.2022,1019093.0
2022-06-22 09:50:00,37.38,37.53,37.29,37.38,1311000.0,35.2022,35.3434,35.1174,35.2022,1311000.0
2022-06-22 10:00:00,37.38,37.45,37.29,37.37,576635.0,35.2022,35.2681,35.1174,35.1928,576635.0
2022-06-22 10:10:00,37.37,37.55,37.31,37.54,1310024.0,35.1928,35.3623,35.1363,35.3529,1310024.0
2022-06-22 10:20:00,37.54,37.68,37.48,37.67,1153894.0,35.3529,35.4847,35.2964,35.4753,1153894.0
2022-06-22 10:30:00,37.67,37.71,37.56,37.65,733159.0,35.4753,35.513,35.3717,35.4565,733159.0
2022-06-22 10:40:00,37.65,37.66,37.46,37.52,619302.0,35.4565,35.4659,35.2775,35.334,619302.0
2022-06-22 10:50:00,37.51,37.54,37.4,37.45,570305.0,35.3246,35.3529,35.221,35.2681,570305.0
2022-06-22 11:00:00,37.45,37.47,37.31,37.34,548039.0,35.2681,35.2869,35.1363,35.1645,548039.0
2022-06-22 11:10:00,37.34,37.41,37.3,37.4,647583.0,35.1645,35.2304,35.1268,35.221,647583.0
2022-06-22 11:20:00,37.4,37.52,37.34,37.48,401295.0,35.221,35.334,35.1645,35.2964,401295.0
2022-06-22 11:30:00,37.48,37.58,37.47,37.53,468890.0,35.2964,35.3905,35.2869,35.3434,468890.0
2022-06-22 11:40:00,37.54,37.55,37.35,37.41,403636.0,35.3529,35.3623,35.1739,35.2304,403636.0
2022-06-22 11:50:00,37.42,37.43,37.27,37.31,410548.0,35.2399,35.2493,35.0986,35.1363,410548.0
2022-06-22 12:00:00,37.3,37.4,37.22,37.24,461088.0,35.1268,35.221,35.0515,35.0703,461088.0
2022-06-22 12:10:00,37.24,37.4,37.23,37.39,283209.0,35.0703,35.221,35.0609,35.2116,283209.0
2022-06-22 12:20:00,37.39,37.44,37.36,37.39,231768.0,35.2116,35.2587,35.1834,35.2116,231768.0
2022-06-22 12:30:00,37.4,37.5,37.38,37.44,372744.0,35.221,35.3152,35.2022,35.2587,372744.0
2022-06-22 12:40:00,37.44,37.54,37.43,37.46,581145.0,35.2587,35.3529,35.2493,35.2775,581145.0
2022-06-22 12:50:00,37.47,37.54,37.44,37.54,385967.0,35.2869,35.3529,35.2587,35.3529,385967.0
2022-06-22 13:00:00,37.54,37.57,37.48,37.54,440237.0,35.3529,35.3811,35.2964,35.3529,440237.0
2022-06-22 13:10:00,37.53,37.6,37.52,37.6,404775.0,35.3434,35.4094,35.334,35.4094,404775.0
2022-06-22 13:20:00,37.59,37.67,37.58,37.64,388384.0,35.4,35.4753,35.3905,35.447,388384.0
2022-06-22 13:30:00,37.64,37.64,37.54,37.61,235795.0,35.447,35.447,35.3529,35.4188,235795.0
2022-06-22 13:40:00,37.6,37.68,37.59,37.66,368231.0,35.4094,35.4847,35.4,35.4659,368231.0
2022-06-22 13:50:00,37.66,37.67,37.56,37.62,281603.0,35.4659,35.4753,35.3717,35.4282,281603.0
2022-06-22 14:00:00,37.61,37.73,37.59,37.71,395593.0,35.4188,35.5318,35.4,35.513,395593.0
2022-06-22 14:10:00,37.7,37.77,37.67,37.75,433624.0,35.5035,35.5695,35.4753,35.5506,433624.0
2022-06-22 14:20:00,37.75,37.75,37.57,37.59,466444.0,35.5506,35.5506,35.3811,35.4,466444.0
2022-06-22 14:30:00,37.59,37.64,37.57,37.62,334326.0,35.4,35.447,35.3811,35.4282,334326.0
2022-06-22 14:40:00,37.61,37.65,37.56,37.58,349150.0,35.4188,35.4565,35.3717,35.3905,349150.0
2022-06-22 14:50:00,37.58,37.68,37.56,37.66,281685.0,35.3905,35.4847,35.3717,35.4659,281685.0
2022-06-22 15:00:00,37.66,37.68,37.58,37.62,401975.0,35.4659,35.4847,35.3905,35.4282,401975.0
2022-06-22 15:10:00,37.62,37.68,37.58,37.64,262846.0,35.4282,35.4847,35.3905,35.447,262846.0
2022-06-22 15:20:00,37.64,37.67,37.51,37.52,412275.0,35.447,35.4753,35.3246,35.334,412275.0
2022-06-22 15:30:00,37.52,37.6,37.49,37.53,409671.0,35.334,35.4094,35.3058,35.3434,409671.0
2022-06-22 15:40:00,37.53,37.53,37.41,37.46,621300.0,35.3434,35.3434,35.2304,35.2775,621300.0
2022-06-22 15:50:00,37.45,37.5,37.34,37.35,2377921.0,35.2681,35.3152,35.1645,35.1739,2377921.0
2022-06-23 09:30:00,37.61,37.62,37.2,37.28,981844.0,35.4188,35.4282,35.0327,35.108,981844.0
2022-06-23 09:40:00,37.28,37.52,37.26,37.43,848393.0,35.108,35.334,35.0892,35.2493,848393.0
2022-06-23 09:50:00,37.43,37.47,37.24,37.43,697690.0,35.2493,35.2869,35.0703,35.2493,697690.0
2022-06-23 10:00:00,37.43,37.52,37.28,37.28,365656.0,35.2493,35.334,35.108,35.108,365656.0
2022-06-23 10:10:00,37.29,37.43,37.21,37.39,433236.0,35.1174,35.2493,35.0421,35.2116,433236.0
2022-06-23 10:20:00,37.4,37.5,37.29,37.31,433692.0,35.221,35.3152,35.1174,35.1363,433692.0
2022-06-23 10:30:00,37.31,37.51,37.31,37.51,756259.0,35.1363,35.3246,35.1363,35.3246,756259.0
2022-06-23 10:40:00,37.51,37.59,37.38,37.39,582442.0,35.3246,35.4,35.2022,35.2116,582442.0
2022-06-23 10:50:00,37.4,37.43,37.3,37.4,277157.0,35.221,35.2493,35.1268,35.221,277157.0
2022-06-23 11:00:00,37.39,37.39,37.25,37.32,500341.0,35.2116,35.2116,35.0798,35.1457,500341.0
2022-06-23 11:10:00,37.32,37.48,37.3,37.41,397103.0,35.1457,35.2964,35.1268,35.2304,397103.0
2022-06-23 11:20:00,37.41,37.43,37.29,37.31,386363.0,35.2304,35.2493,35.1174,35.1363,386363.0
2022-06-23 11:30:00,37.31,37.36,37.22,37.25,589049.0,35.1363,35.1834,35.0515,35.0798,589049.0
2022-06-23 11:40:00,37.25,37.26,37.15,37.2,529374.0,35.0798,35.0892,34.9856,35.0327,529374.0
2022-06-23 11:50:00,37.2,37.21,37.07,37.09,394751.0,35.0327,35.0421,34.9102,34.9291,394751.0
2022-06-23 12:00:00,37.09,37.1,36.98,37.05,551106.0,34.9291,34.9385,34.8255,34.8914,551106.0
2022-06-23 12:10:00,37.06,37.17,37.03,37.13,427455.0,34.9008,35.0044,34.8726,34.9668,427455.0
2022-06-23 12:20:00,37.13,37.19,37.12,37.19,429149.0,34.9668,35.0233,34.9573,35.0233,429149.0
2022-06-23 12:30:00,37.18,37.2,37.07,37.14,888409.0,35.0138,35.0327,34.9102,34.9762,888409.0
2022-06-23 12:40:00,37.15,37.22,37.1,37.1,787202.0,34.9856,35.0515,34.9385,34.9385,787202.0
2022-06-23 12:50:00,37.1,37.11,36.98,37.02,471985.0,34.9385,34.9479,34.8255,34.8632,471985.0
2022-06-23 13:00:00,37.02,37.06,36.91,36.96,803659.0,34.8632,34.9008,34.7596,34.8067,803659.0
2022-06-23 13:10:00,36.97,37.03,36.96,37.01,330805.0,34.8161,34.8726,34.8067,34.8537,330805.0
2022-06-23 13:20:00,37.01,37.06,36.94,37.02,414541.0,34.8537,34.9008,34.7878,34.8632,414541.0
2022-06-23 13:30:00,37.01,37.06,36.96,37.0,322894.0,34.8537,34.9008,34.8067,34.8443,322894.0
2022-06-23 13:40:00,37.01,37.06,36.95,37.05,297838.0,34.8537,34.9008,34.7972,34.8914,297838.0
2022-06-23 13:50:00,37.05,37.12,37.04,37.09,238267.0,34.8914,34.9573,34.882,34.9291,238267.0
2022-06-23 14:00:00,37.09,37.12,37.04,37.09,238790.0,34.9291,34.9573,34.882,34.9291,238790.0
2022-06-23 14:10:00,37.09,37.1,37.0,37.04,218553.0,34.9291,34.9385,34.8443,34.882,218553.0
2022-06-23 14:20:00,37.04,37.13,37.0,37.13,290558.0,34.882,34.9668,34.8443,34.9668,290558.0
2022-06-23 14:30:00,37.13,37.23,37.12,37.22,442527.0,34.9668,35.0609,34.9573,35.0515,442527.0
2022-06-23 14:40:00,37.22,37.23,37.15,37.16,397376.0,35.0515,35.0609,34.9856,34.995,397376.0
2022-06-23 14:50:00,37.16,37.2,37.14,37.2,344927.0,34.995,35.0327,34.9762,35.0327,344927.0
2022-06-23 15:00:00,37.2,37.28,37.16,37.24,574064.0,35.0327,35.108,34.995,35.0703,574064.0
2022-06-23 15:10:00,37.24,37.29,37.21,37.27,530375.0,35.0703,35.1174,35.0421,35.0986,530375.0
2022-06-23 15:20:00,37.26,37.28,37.21,37.22,601228.0,35.0892,35.108,35.0421,35.0515,601228.0
2022-06-23 15:30:00,37.22,37.31,37.2,37.3,1993777.0,35.0515,35.1363,35.0327,35.1268,1993777.0
2022-06-23 15:40:00,37.3,37.43,37.28,37.37,978133.0,35.1268,35.2493,35.108,35.1928,978133.0
2022-06-23 15:50:00,37.38,37.45,37.33,37.4,2086140.0,35.2022,35.2681,35.1551,35.221,2086140.0
2022-06-24 09:30:00,37.84,38.15,37.74,37.84,1563435.0,35.6354,35.9273,35.5412,35.6354,1563435.0
2022-06-24 09:40:00,37.84,38.04,37.83,38.03,665727.0,35.6354,35.8237,35.626,35.8143,665727.0
2022-06-24 09:50:00,38.02,38.2,38.02,38.09,705061.0,35.8049,35.9744,35.8049,35.8708,705061.0
2022-06-24 10:00:00,38.1,38.49,38.09,38.45,1166511.0,35.8802,36.2475,35.8708,36.2098,1166511.0
2022-06-24 10:10:00,38.45,38.57,38.43,38.47,1026680.0,36.2098,36.3229,36.191,36.2287,1026680.0
2022-06-24 10:20:00,38.47,38.6,38.45,38.49,608966.0,36.2287,36.3511,36.2098,36.2475,608966.0
2022-06-24 10:30:00,38.49,38.52,38.39,38.47,404332.0,36.2475,36.2758,36.1533,36.2287,404332.0
2022-06-24 10:40:00,38.47,38.48,38.3,38.34,457905.0,36.2287,36.2381,36.0686,36.1063,457905.0
2022-06-24 10:50:00,38.35,38.42,38.3,38.39,439070.0,36.1157,36.1816,36.0686,36.1533,439070.0
2022-06-24 11:00:00,38.39,38.43,38.33,38.34,392154.0,36.1533,36.191,36.0968,36.1063,392154.0
2022-06-24 11:10:00,38.34,38.37,38.23,38.24,599793.0,36.1063,36.1345,36.0027,36.0121,599793.0
2022-06-24 11:20:00,38.24,38.34,38.22,38.33,558415.0,36.0121,36.1063,35.9932,36.0968,558415.0
2022-06-24 11:30:00,38.32,38.39,38.26,38.39,422161.0,36.0874,36.1533,36.0309,36.1533,422161.0
2022-06-24 11:40:00,38.39,38.46,38.36,38.39,304580.0,36.1533,36.2193,36.1251,36.1533,304580.0
2022-06-24 11:50:00,38.39,38.47,38.37,38.46,324575.0,36.1533,36.2287,36.1345,36.2193,324575.0
2022-06-24 12:00:00,38.47,38.55,38.42,38.43,771239.0,36.2287,36.304,36.1816,36.191,771239.0
2022-06-24 12:10:00,38.43,38.53,38.41,38.52,288427.0,36.191,36.2852,36.1722,36.2758,288427.0
2022-06-24 12:20:00,38.52,38.55,38.48,38.53,550362.0,36.2758,36.304,36.2381,36.2852,550362.0
2022-06-24 12:30:00,38.53,38.55,38.48,38.54,245095.0,36.2852,36.304,36.2381,36.2946,245095.0
2022-06-24 12:40:00,38.54,38.64,38.53,38.58,1057079.0,36.2946,36.3888,36.2852,36.3323,1057079.0
2022-06-24 12:50:00,38.57,38.62,38.52,38.52,251056.0,36.3229,36.3699,36.2758,36.2758,251056.0
2022-06-24 13:00:00,38.53,38.58,38.5,38.58,299693.0,36.2852,36.3323,36.2569,36.3323,299693.0
2022-06-24 13:10:00,38.57,38.6,38.54,38.55,348838.0,36.3229,36.3511,36.2946,36.304,348838.0
2022-06-24 13:20:00,38.56,38.62,38.56,38.61,316463.0,36.3134,36.3699,36.3134,36.3605,316463.0
2022-06-24 13:30:00,38.6,38.61,38.48,38.48,335532.0,36.3511,36.3605,36.2381,36.2381,335532.0
2022-06-24 13:40:00,38.48,38.49,38.44,38.46,540165.0,36.2381,36.2475,36.2004,36.2193,540165.0
2022-06-24 13:50:00,38.47,38.49,38.38,38.41,483611.0,36.2287,36.2475,36.1439,36.1722,483611.0
2022-06-24 14:00:00,38.41,38.43,38.36,38.38,230313.0,36.1722,36.191,36.1251,36.1439,230313.0
2022-06-24 14:10:00,38.38,38.47,38.38,38.45,284667.0,36.1439,36.2287,36.1439,36.2098,284667.0
2022-06-24 14:20:00,38.45,38.49,38.42,38.47,214852.0,36.2098,36.2475,36.1816,36.2287,214852.0
2022-06-24 14:30:00,38.47,38.51,38.42,38.43,254676.0,36.2287,36.2664,36.1816,36.191,254676.0
2022-06-24 14:40:00,38.42,38.51,38.41,38.5,219591.0,36.1816,36.2664,36.1722,36.2569,219591.0
2022-06-24 14:50:00,38.5,38.5,38.43,38.48,257562.0,36.2569,36.2569,36.191,36.2381,257562.0
2022-06-24 15:00:00,38.48,38.48,38.43,38.44,286857.0,36.2381,36.2381,36.191,36.2004,286857.0
2022-06-24 15:10:00,38.44,38.44,38.38,38.4,329623.0,36.2004,36.2004,36.1439,36.1628,329623.0
2022-06-24 15:20:00,38.4,38.42,38.37,38.4,315101.0,36.1628,36.1816,36.1345,36.1628,315101.0
2022-06-24 15:30:00,38.4,38.43,38.32,38.38,574515.0,36.1628,36.191,36.0874,36.1439,574515.0
2022-06-24 15:40:00,38.38,38.39,38.31,38.36,883042.0,36.1439,36.1533,36.078,36.1251,883042.0
2022-06-24 15:50:00,38.36,38.64,38.36,38.62,3938932.0,36.1251,36.3888,36.1251,36.3699,3938932.0
2022-06-27 09:30:00,38.87,38.99,38.63,38.68,1232701.0,36.6054,36.7184,36.3794,36.4264,1232701.0
2022-06-27 09:40:00,38.68,38.69,38.47,38.53,684555.0,36.4264,36.4359,36.2287,36.2852,684555.0
2022-06-27 09:50:00,38.53,38.65,38.51,38.58,521296.0,36.2852,36.3982,36.2664,36.3323,521296.0
2022-06-27 10:00:00,38.58,38.72,38.53,38.63,633011.0,36.3323,36.4641,36.2852,36.3794,633011.0
2022-06-27 10:10:00,38.64,38.77,38.57,38.7,885099.0,36.3888,36.5112,36.3229,36.4453,885099.0
2022-06-27 10:20:00,38.7,38.8,38.68,38.73,553187.0,36.4453,36.5395,36.4264,36.4735,553187.0
2022-06-27 10:30:00,38.72,38.89,38.71,38.83,455998.0,36.4641,36.6242,36.4547,36.5677,455998.0
2022-06-27 10:40:00,38.83,38.94,38.79,38.92,296536.0,36.5677,36.6713,36.53,36.6525,296536.0
2022-06-27 10:50:00,38.93,39.05,38.92,38.95,717554.0,36.6619,36.7749,36.6525,36.6807,717554.0
2022-06-27 11:00:00,38.95,38.97,38.82,38.84,408273.0,36.6807,36.6996,36.5583,36.5771,408273.0
2022-06-27 11:10:00,38.83,38.93,38.81,38.92,301236.0,36.5677,36.6619,36.5489,36.6525,301236.0
2022-06-27 11:20:00,38.92,39.06,38.91,38.98,663890.0,36.6525,36.7843,36.643,36.709,663890.0
2022-06-27 11:30:00,38.98,38.98,38.86,38.94,446920.0,36.709,36.709,36.596,36.6713,446920.0
2022-06-27 11:40:00,38.94,39.05,38.91,39.0,412273.0,36.6713,36.7749,36.643,36.7278,412273.0
2022-06-27 11:50:00,38.99,39.01,38.9,38.94,281559.0,36.7184,36.7372,36.6336,36.6713,281559.0
2022-06-27 12:00:00,38.93,38.95,38.82,38.84,325557.0,36.6619,36.6807,36.5583,36.5771,325557.0
2022-06-27 12:10:00,38.84,38.85,38.73,38.77,669370.0,36.5771,36.5865,36.4735,36.5112,669370.0
2022-06-27 12:20:00,38.77,38.78,38.65,38.66,631906.0,36.5112,36.5206,36.3982,36.4076,631906.0
2022-06-27 12:30:00,38.66,38.73,38.61,38.72,340294.0,36.4076,36.4735,36.3605,36.4641,340294.0
2022-06-27 12:40:00,38.72,38.77,38.69,38.77,226186.0,36.4641,36.5112,36.4359,36.5112,226186.0
2022-06-27 12:50:00,38.76,38.86,38.75,38.85,386888.0,36.5018,36.596,36.4924,36.5865,386888.0
2022-06-27 13:00:00,38.86,38.87,38.73,38.78,359024.0,36.596,36.6054,36.4735,36.5206,359024.0
2022-06-27 13:10:00,38.78,38.85,38.74,38.76,470670.0,36.5206,36.5865,36.483,36.5018,470670.0
2022-06-27 13:20:00,38.77,38.79,38.72,38.73,291497.0,36.5112,36.53,36.4641,36.4735,291497.0
2022-06-27 13:30:00,38.73,38.74,38.65,38.69,398481.0,36.4735,36.483,36.3982,36.4359,398481.0
2022-06-27 13:40:00,38.68,38.7,38.6,38.65,296659.0,36.4264,36.4453,36.3511,36.3982,296659.0
2022-06-27 13:50:00,38.65,38.69,38.63,38.66,229465.0,36.3982,36.4359,36.3794,36.4076,229465.0
2022-06-27 14:00:00,38.66,38.72,38.62,38.71,381174.0,36.4076,36.4641,36.3699,36.4547,381174.0
2022-06-27 14:10:00,38.7,38.79,38.66,38.77,284372.0,36.4453,36.53,36.4076,36.5112,284372.0
2022-06-27 14:20:00,38.78,38.78,38.71,38.75,294992.0,36.5206,36.5206,36.4547,36.4924,294992.0
2022-06-27 14:30:00,38.75,38.84,38.71,38.83,259021.0,36.4924,36.5771,36.4547,36.5677,259021.0
2022-06-27 14:40:00,38.83,38.83,38.75,38.8,282654.0,36.5677,36.5677,36.4924,36.5395,282654.0
2022-06-27 14:50:00,38.8,38.81,38.73,38.74,269580.0,36.5395,36.5489,36.4735,36.483,269580.0
2022-06-27 15:00:00,38.75,38.77,38.64,38.71,404840.0,36.4924,36.5112,36.3888,36.4547,404840.0
2022-06-27 15:10:00,38.71,38.81,38.7,38.79,291702.0,36.4547,36.5489,36.4453,36.53,291702.0
2022-06-27 15:20:00,38.79,38.8,38.7,38.72,407510.0,36.53,36.5395,36.4453,36.4641,407510.0
2022-06-27 15:30:00,38.72,38.73,38.61,38.62,571517.0,36.4641,36.4735,36.3605,36.3699,571517.0
2022-06-27 15:40:00,38.62,38.77,38.6,38.68,939198.0,36.3699,36.5112,36.3511,36.4264,939198.0
2022-06-27 15:50:00,38.67,38.67,38.53,38.64,2272102.0,36.417,36.417,36.2852,36.3888,2272102.0
2022-06-28 09:30:00,38.58,38.87,38.58,38.76,1928006.0,36.3323,36.6054,36.3323,36.5018,1928006.0
2022-06-28 09:40:00,38.75,38.9,38.71,38.89,736648.0,36.4924,36.6336,36.4547,36.6242,736648.0
2022-06-28 09:50:00,38.89,38.97,38.8,38.89,571603.0,36.6242,36.6996,36.5395,36.6242,571603.0
2022-06-28 10:00:00,38.88,39.02,38.77,38.83,703227.0,36.6148,36.7466,36.5112,36.5677,703227.0
2022-06-28 10:10:00,38.83,38.9,38.74,38.74,341120.0,36.5677,36.6336,36.483,36.483,341120.0
2022-06-28 10:20:00,38.74,38.8,38.67,38.7,640713.0,36.483,36.5395,36.417,36.4453,640713.0
2022-06-28 10:30:00,38.69,38.71,38.51,38.59,594347.0,36.4359,36.4547,36.2664,36.3417,594347.0
2022-06-28 10:40:00,38.59,38.68,38.51,38.55,1341731.0,36.3417,36.4264,36.2664,36.304,1341731.0
2022-06-28 10:50:00,38.55,38.6,38.44,38.52,1090140.0,36.304,36.3511,36.2004,36.2758,1090140.0
2022-06-28 11:00:00,38.52,38.57,38.48,38.52,398795.0,36.2758,36.3229,36.2381,36.2758,398795.0
2022-06-28 11:10:00,38.52,38.56,38.4,38.44,523579.0,36.2758,36.3134,36.1628,36.2004,523579.0
2022-06-28 11:20:00,38.44,38.47,38.17,38.17,1098613.0,36.2004,36.2287,35.9462,35.9462,1098613.0
2022-06-28 11:30:00,38.17,38.25,38.14,38.18,546872.0,35.9462,36.0215,35.9179,35.9556,546872.0
2022-06-28 11:40:00,38.17,38.21,38.08,38.12,667587.0,35.9462,35.9838,35.8614,35.8991,667587.0
2022-06-28 11:50:00,38.12,38.14,37.98,38.04,751002.0,35.8991,35.9179,35.7672,35.8237,751002.0
2022-06-28 12:00:00,38.03,38.11,37.93,38.08,823850.0,35.8143,35.8897,35.7201,35.8614,823850.0
2022-06-28 12:10:00,38.09,38.27,38.07,38.22,889216.0,35.8708,36.0403,35.852,35.9932,889216.0
2022-06-28 12:20:00,38.22,38.53,38.2,38.53,1256285.0,35.9932,36.2852,35.9744,36.2852,1256285.0
2022-06-28 12:30:00,38.53,38.53,38.29,38.36,659895.0,36.2852,36.2852,36.0592,36.1251,659895.0
2022-06-28 12:40:00,38.37,38.49,38.35,38.41,376041.0,36.1345,36.2475,36.1157,36.1722,376041.0
2022-06-28 12:50:00,38.41,38.42,38.29,38.34,360868.0,36.1722,36.1816,36.0592,36.1063,360868.0
2022-06-28 13:00:00,38.33,38.34,38.13,38.14,653493.0,36.0968,36.1063,35.9085,35.9179,653493.0
2022-06-28 13:10:00,38.14,38.19,38.11,38.13,414553.0,35.9179,35.965,35.8897,35.9085,414553.0
2022-06-28 13:20:00,38.13,38.19,38.06,38.17,301459.0,35.9085,35.965,35.8426,35.9462,301459.0
2022-06-28 13:30:00,38.17,38.2,38.07,38.09,363853.0,35.9462,35.9744,35.852,35.8708,363853.0
2022-06-28 13:40:00,38.07,38.18,38.06,38.17,305615.0,35.852,35.9556,35.8426,35.9462,305615.0
2022-06-28 13:50:00,38.17,38.2,38.13,38.14,256330.0,35.9462,35.9744,35.9085,35.9179,256330.0
2022-06-28 14:00:00,38.14,38.25,38.11,38.13,273222.0,35.9179,36.0215,35.8897,35.9085,273222.0
2022-06-28 14:10:00,38.14,38.14,38.03,38.04,253994.0,35.9179,35.9179,35.8143,35.8237,253994.0
2022-06-28 14:20:00,38.04,38.09,38.02,38.03,406401.0,35.8237,35.8708,35.8049,35.8143,406401.0
2022-06-28 14:30:00,38.03,38.03,37.88,37.89,465585.0,35.8143,35.8143,35.6731,35.6825,465585.0
2022-06-28 14:40:00,37.89,37.96,37.85,37.95,305364.0,35.6825,35.7484,35.6448,35.739,305364.0
2022-06-28 14:50:00,37.95,37.95,37.87,37.88,226619.0,35.739,35.739,35.6636,35.6731,226619.0
2022-06-28 15:00:00,37.88,37.93,37.76,37.8,361696.0,35.6731,35.7201,35.56,35.5977,361696.0
2022-06-28 15:10:00,37.8,37.94,37.79,37.93,593360.0,35.5977,35.7296,35.5883,35.7201,593360.0
2022-06-28 15:20:00,37.93,37.99,37.87,37.89,923045.0,35.7201,35.7766,35.6636,35.6825,923045.0
2022-06-28 15:30:00,37.89,37.93,37.85,37.93,722984.0,35.6825,35.7201,35.6448,35.7201,722984.0
2022-06-28 15:40:00,37.93,37.93,37.83,37.86,697628.0,35.7201,35.7201,35.626,35.6542,697628.0
2022-06-28 15:50:00,37.85,37.89,37.74,37.77,3217201.0,35.6448,35.6825,35.5412,35.5695,3217201.0
2022-06-29 09:30:00,37.54,37.6,37.1,37.11,1492684.0,35.3529,35.4094,34.9385,34.9479,1492684.0
2022-06-29 09:40:00,37.11,37.28,37.08,37.27,680913.0,34.9479,35.108,34.9197,35.0986,680913.0
2022-06-29 09:50:00,37.27,37.48,37.23,37.27,584073.0,35.0986,35.2964,35.0609,35.0986,584073.0
2022-06-29 10:00:00,37.27,37.42,37.19,37.2,556389.0,35.0986,35.2399,35.0233,35.0327,556389.0
2022-06-29 10:10:00,37.21,37.26,37.02,37.05,592239.0,35.0421,35.0892,34.8632,34.8914,592239.0
2022-06-29 10:20:00,37.04,37.34,37.04,37.3,497834.0,34.882,35.1645,34.882,35.1268,497834.0
2022-06-29 10:30:00,37.31,37.45,37.15,37.26,576450.0,35.1363,35.2681,34.9856,35.0892,576450.0
2022-06-29 10:40:00,37.26,37.38,37.23,37.27,351290.0,35.0892,35.2022,35.0609,35.0986,351290.0
2022-06-29 10:50:00,37.28,37.31,37.17,37.18,329981.0,35.108,35.1363,35.0044,35.0138,329981.0
2022-06-29 11:00:00,37.18,37.19,37.07,37.15,444778.0,35.0138,35.0233,34.9102,34.9856,444778.0
2022-06-29 11:10:00,37.15,37.19,37.07,37.09,648988.0,34.9856,35.0233,34.9102,34.9291,648988.0
2022-06-29 11:20:00,37.1,37.16,37.02,37.15,464712.0,34.9385,34.995,34.8632,34.9856,464712.0
2022-06-29 11:30:00,37.15,37.33,37.11,37.28,496522.0,34.9856,35.1551,34.9479,35.108,496522.0
2022-06-29 11:40:00,37.28,37.3,37.2,37.23,287130.0,35.108,35.1268,35.0327,35.0609,287130.0
2022-06-29 11:50:00,37.24,37.28,37.17,37.22,250432.0,35.0703,35.108,35.0044,35.0515,250432.0
2022-06-29 12:00:00,37.22,37.25,37.13,37.14,263052.0,35.0515,35.0798,34.9668,34.9762,263052.0
2022-06-29 12:10:00,37.14,37.17,37.08,37.15,293296.0,34.9762,35.0044,34.9197,34.9856,293296.0
2022-06-29 12:20:00,37.15,37.17,37.02,37.04,352699.0,34.9856,35.0044,34.8632,34.882,352699.0
2022-06-29 12:30:00,37.04,37.18,37.02,37.16,564090.0,34.882,35.0138,34.8632,34.995,564090.0
2022-06-29 12:40:00,37.15,37.22,37.14,37.16,239300.0,34.9856,35.0515,34.9762,34.995,239300.0
2022-06-29 12:50:00,37.16,37.23,37.14,37.21,346218.0,34.995,35.0609,34.9762,35.0421,346218.0
2022-06-29 13:00:00,37.2,37.24,37.14,37.23,391743.0,35.0327,35.0703,34.9762,35.0609,391743.0
2022-06-29 13:10:00,37.23,37.24,37.06,37.07,285493.0,35.0609,35.0703,34.9008,34.9102,285493.0
2022-06-29 13:20:00,37.06,37.14,37.04,37.12,312772.0,34.9008,34.9762,34.882,34.9573,312772.0
2022-06-29 13:30:00,37.12,37.17,37.06,37.17,213578.0,34.9573,35.0044,34.9008,35.0044,213578.0
2022-06-29 13:40:00,37.16,37.22,37.15,37.18,257541.0,34.995,35.0515,34.9856,35.0138,257541.0
2022-06-29 13:50:00,37.19,37.3,37.17,37.27,338006.0,35.0233,35.1268,35.0044,35.0986,338006.0
2022-06-29 14:00:00,37.27,37.36,37.26,37.33,364566.0,35.0986,35.1834,35.0892,35.1551,364566.0
2022-06-29 14:10:00,37.33,37.33,37.28,37.3,291217.0,35.1551,35.1551,35.108,35.1268,291217.0
2022-06-29 14:20:00,37.3,37.3,37.23,37.29,400131.0,35.1268,35.1268,35.0609,35.1174,400131.0
2022-06-29 14:30:00,37.29,37.3,37.22,37.23,218837.0,35.1174,35.1268,35.0515,35.0609,218837.0
2022-06-29 14:40:00,37.23,37.24,37.14,37.16,326092.0,35.0609,35.0703,34.9762,34.995,326092.0
2022-06-29 14:50:00,37.15,37.21,37.14,37.19,231642.0,34.9856,35.0421,34.9762,35.0233,231642.0
2022-06-29 15:00:00,37.19,37.26,37.18,37.26,463899.0,35.0233,35.0892,35.0138,35.0892,463899.0
2022-06-29 15:10:00,37.25,37.29,37.18,37.23,364345.0,35.0798,35.1174,35.0138,35.0609,364345.0
2022-06-29 15:20:00,37.23,37.33,37.2,37.33,379754.0,35.0609,35.1551,35.0327,35.1551,379754.0
2022-06-29 15:30:00,37.33,37.33,37.23,37.29,720994.0,35.1551,35.1551,35.0609,35.1174,720994.0
2022-06-29 15:40:00,37.29,37.32,37.23,37.26,852973.0,35.1174,35.1457,35.0609,35.0892,852973.0
2022-06-29 15:50:00,37.27,37.32,37.15,37.29,2611138.0,35.0986,35.1457,34.9856,35.1174,2611138.0
2022-06-30 09:30:00,37.21,37.21,36.91,37.02,1718264.0,35.0421,35.0421,34.7596,34.8632,1718264.0
2022-06-30 09:40:00,37.02,37.1,36.92,36.97,616000.0,34.8632,34.9385,34.769,34.8161,616000.0
2022-06-30 09:50:00,36.96,37.0,36.8,36.83,596365.0,34.8067,34.8443,34.656,34.6842,596365.0
2022-06-30 10:00:00,36.83,36.85,36.72,36.83,691078.0,34.6842,34.7031,34.5806,34.6842,691078.0
2022-06-30 10:10:00,36.82,36.99,36.8,36.94,514156.0,34.6748,34.8349,34.656,34.7878,514156.0
2022-06-30 10:20:00,36.95,37.02,36.93,37.01,588107.0,34.7972,34.8632,34.7784,34.8537,588107.0
2022-06-30 10:30:00,37.01,37.19,36.98,37.11,823807.0,34.8537,35.0233,34.8255,34.9479,823807.0
2022-06-30 10:40:00,37.11,37.16,37.06,37.14,717300.0,34.9479,34.995,34.9008,34.9762,717300.0
2022-06-30 10:50:00,37.14,37.45,37.13,37.41,966997.0,34.9762,35.2681,34.9668,35.2304,966997.0
2022-06-30 11:00:00,37.41,37.56,37.36,37.55,865766.0,35.2304,35.3717,35.1834,35.3623,865766.0
2022-06-30 11:10:00,37.54,37.66,37.49,37.65,897460.0,35.3529,35.4659,35.3058,35.4565,897460.0
2022-06-30 11:20:00,37.65,37.93,37.65,37.86,1235084.0,35.4565,35.7201,35.4565,35.6542,1235084.0
2022-06-30 11:30:00,37.87,37.94,37.64,37.7,866419.0,35.6636,35.7296,35.447,35.5035,866419.0
2022-06-30 11:40:00,37.7,37.73,37.62,37.68,630589.0,35.5035,35.5318,35.4282,35.4847,630589.0
2022-06-30 11:50:00,37.67,37.73,37.59,37.72,492344.0,35.4753,35.5318,35.4,35.5224,492344.0
2022-06-30 12:00:00,37.72,37.73,37.57,37.59,309511.0,35.5224,35.5318,35.3811,35.4,309511.0
2022-06-30 12:10:00,37.58,37.68,37.57,37.66,228893.0,35.3905,35.4847,35.3811,35.4659,228893.0
2022-06-30 12:20:00,37.65,37.91,37.64,37.91,396156.0,35.4565,35.7013,35.447,35.7013,396156.0
2022-06-30 12:30:00,37.91,38.0,37.86,37.89,350124.0,35.7013,35.7861,35.6542,35.6825,350124.0
2022-06-30 12:40:00,37.89,37.91,37.77,37.78,291689.0,35.6825,35.7013,35.5695,35.5789,291689.0
2022-06-30 12:50:00,37.77,37.83,37.73,37.8,253945.0,35.5695,35.626,35.5318,35.5977,253945.0
2022-06-30 13:00:00,37.8,37.88,37.73,37.73,307110.0,35.5977,35.6731,35.5318,35.5318,307110.0
2022-06-30 13:10:00,37.74,37.75,37.58,37.64,285691.0,35.5412,35.5506,35.3905,35.447,285691.0
2022-06-30 13:20:00,37.64,37.78,37.62,37.77,284429.0,35.447,35.5789,35.4282,35.5695,284429.0
2022-06-30 13:30:00,37.76,37.81,37.74,37.8,235044.0,35.56,35.6071,35.5412,35.5977,235044.0
2022-06-30 13:40:00,37.8,37.86,37.74,37.82,273103.0,35.5977,35.6542,35.5412,35.6166,273103.0
2022-06-30 13:50:00,37.82,37.94,37.82,37.85,397303.0,35.6166,35.7296,35.6166,35.6448,397303.0
2022-06-30 14:00:00,37.84,37.86,37.74,37.76,550971.0,35.6354,35.6542,35.5412,35.56,550971.0
2022-06-30 14:10:00,37.76,37.82,37.73,37.82,423129.0,35.56,35.6166,35.5318,35.6166,423129.0
2022-06-30 14:20:00,37.82,37.84,37.66,37.74,696190.0,35.6166,35.6354,35.4659,35.5412,696190.0
2022-06-30 14:30:00,37.75,37.78,37.7,37.76,283087.0,35.5506,35.5789,35.5035,35.56,283087.0
2022-06-30 14:40:00,37.75,37.75,37.6,37.66,420325.0,35.5506,35.5506,35.4094,35.4659,420325.0
2022-06-30 14:50:00,37.66,37.66,37.53,37.57,403637.0,35.4659,35.4659,35.3434,35.3811,403637.0
2022-06-30 15:00:00,37.56,37.59,37.34,37.35,464865.0,35.3717,35.4,35.1645,35.1739,464865.0
2022-06-30 15:10:00,37.34,37.38,37.25,37.27,482342.0,35.1645,35.2022,35.0798,35.0986,482342.0
2022-06-30 15:20:00,37.27,37.46,37.26,37.45,626694.0,35.0986,35.2775,35.0892,35.2681,626694.0
2022-06-30 15:30:00,37.44,37.58,37.43,37.46,788428.0,35.2587,35.3905,35.2493,35.2775,788428.0
2022-06-30 15:40:00,37.46,37.59,37.37,37.45,888211.0,35.2775,35.4,35.1928,35.2681,888211.0
2022-06-30 15:50:00,37.45,37.5,37.22,37.44,4045454.0,35.2681,35.3152,35.0515,35.2587,4045454.0
2022-07-01 09:30:00,37.09,37.2,36.53,36.63,2187733.0,34.9291,35.0327,34.4017,34.4959,2187733.0
2022-07-01 09:40:00,36.63,36.79,36.52,36.61,1267938.0,34.4959,34.6466,34.3923,34.477,1267938.0
2022-07-01 09:50:00,36.62,36.79,36.56,36.65,1124960.0,34.4865,34.6466,34.43,34.5147,1124960.0
2022-07-01 10:00:00,36.66,36.79,36.49,36.6,1643487.0,34.5241,34.6466,34.364,34.4676,1643487.0
2022-07-01 10:10:00,36.6,36.63,36.2,36.27,1360692.0,34.4676,34.4959,34.0909,34.1569,1360692.0
2022-07-01 10:20:00,36.27,36.3,36.06,36.13,1060416.0,34.1569,34.1851,33.9591,34.025,1060416.0
2022-07-01 10:30:00,36.13,36.15,35.88,35.93,1615238.0,34.025,34.0438,33.7896,33.8367,1615238.0
2022-07-01 10:40:00,35.94,36.19,35.88,36.1,1147389.0,33.8461,34.0815,33.7896,33.9968,1147389.0
2022-07-01 10:50:00,36.1,36.19,35.99,36.08,677831.0,33.9968,34.0815,33.8932,33.9779,677831.0
2022-07-01 11:00:00,36.08,36.25,36.04,36.18,825188.0,33.9779,34.138,33.9403,34.0721,825188.0
2022-07-01 11:10:00,36.18,36.28,36.11,36.14,832561.0,34.0721,34.1663,34.0062,34.0344,832561.0
2022-07-01 11:20:00,36.13,36.17,36.07,36.15,868993.0,34.025,34.0627,33.9685,34.0438,868993.0
2022-07-01 11:30:00,36.16,36.28,36.15,36.19,695556.0,34.0533,34.1663,34.0438,34.0815,695556.0
2022-07-01 11:40:00,36.2,36.25,36.12,36.15,453743.0,34.0909,34.138,34.0156,34.0438,453743.0
2022-07-01 11:50:00,36.16,36.16,35.98,36.03,852649.0,34.0533,34.0533,33.8838,33.9308,852649.0
2022-07-01 12:00:00,36.03,36.04,35.97,36.0,714263.0,33.9308,33.9403,33.8743,33.9026,714263.0
2022-07-01 12:10:00,36.0,36.19,35.97,36.16,588544.0,33.9026,34.0815,33.8743,34.0533,588544.0
2022-07-01 12:20:00,36.16,36.18,36.1,36.16,473788.0,34.0533,34.0721,33.9968,34.0533,473788.0
2022-07-01 12:30:00,36.16,36.2,36.1,36.13,411661.0,34.0533,34.0909,33.9968,34.025,411661.0
2022-07-01 12:40:00,36.13,36.17,36.08,36.13,448774.0,34.025,34.0627,33.9779,34.025,448774.0
2022-07-01 12:50:00,36.13,36.19,36.02,36.02,372019.0,34.025,34.0815,33.9214,33.9214,372019.0
2022-07-01 13:00:00,36.02,36.1,36.02,36.09,489915.0,33.9214,33.9968,33.9214,33.9873,489915.0
2022-07-01 13:10:00,36.09,36.16,36.05,36.11,615422.0,33.9873,34.0533,33.9497,34.0062,615422.0
2022-07-01 13:20:00,36.11,36.11,36.06,36.11,331446.0,34.0062,34.0062,33.9591,34.0062,331446.0
2022-07-01 13:30:00,36.1,36.2,36.1,36.16,648483.0,33.9968,34.0909,33.9968,34.0533,648483.0
2022-07-01 13:40:00,36.17,36.21,36.14,36.2,436155.0,34.0627,34.1004,34.0344,34.0909,436155.0
2022-07-01 13:50:00,36.2,36.22,36.14,36.18,316625.0,34.0909,34.1098,34.0344,34.0721,316625.0
2022-07-01 14:00:00,36.18,36.19,36.09,36.12,362609.0,34.0721,34.0815,33.9873,34.0156,362609.0
2022-07-01 14:10:00,36.12,36.24,36.07,36.23,418476.0,34.0156,34.1286,33.9685,34.1192,418476.0
2022-07-01 14:20:00,36.23,36.4,36.21,36.34,806434.0,34.1192,34.2793,34.1004,34.2228,806434.0
2022-07-01 14:30:00,36.34,36.42,36.33,36.4,525487.0,34.2228,34.2981,34.2134,34.2793,525487.0
2022-07-01 14:40:00,36.4,36.42,36.31,36.38,732232.0,34.2793,34.2981,34.1945,34.2604,732232.0
2022-07-01 14:50:00,36.38,36.4,36.32,36.36,425666.0,34.2604,34.2793,34.2039,34.2416,425666.0
2022-07-01 15:00:00,36.37,36.4,36.26,36.34,604374.0,34.251,34.2793,34.1474,34.2228,604374.0
2022-07-01 15:10:00,36.34,36.39,36.29,36.33,568489.0,34.2228,34.2699,34.1757,34.2134,568489.0
2022-07-01 15:20:00,36.32,36.34,36.25,36.26,625491.0,34.2039,34.2228,34.138,34.1474,625491.0
2022-07-01 15:30:00,36.26,36.44,36.24,36.43,1013167.0,34.1474,34.317,34.1286,34.3075,1013167.0
2022-07-01 15:40:00,36.44,36.46,36.4,36.45,791930.0,34.317,34.3358,34.2793,34.3264,791930.0
2022-07-01 15:50:00,36.45,36.48,36.27,36.35,2525718.0,34.3264,34.3546,34.1569,34.2322,2525718.0
2022-07-05 09:30:00,35.93,35.94,35.63,35.64,1866303.0,33.8367,33.8461,33.5541,33.5636,1866303.0
2022-07-05 09:40:00,35.65,35.89,35.54,35.79,1475706.0,33.573,33.799,33.4694,33.7048,1475706.0
2022-07-05 09:50:00,35.78,35.92,35.73,35.84,873794.0,33.6954,33.8272,33.6483,33.7519,873794.0
2022-07-05 10:00:00,35.84,35.96,35.73,35.83,682698.0,33.7519,33.8649,33.6483,33.7425,682698.0
2022-07-05 10:10:00,35.82,35.92,35.77,35.84,668140.0,33.7331,33.8272,33.686,33.7519,668140.0
2022-07-05 10:20:00,35.84,35.91,35.79,35.87,754156.0,33.7519,33.8178,33.7048,33.7802,754156.0
2022-07-05 10:30:00,35.87,36.19,35.81,36.17,843148.0,33.7802,34.0815,33.7237,34.0627,843148.0
2022-07-05 10:40:00,36.17,36.19,35.92,35.97,527319.0,34.0627,34.0815,33.8272,33.8743,527319.0
2022-07-05 10:50:00,35.95,35.97,35.88,35.94,344591.0,33.8555,33.8743,33.7896,33.8461,344591.0
2022-07-05 11:00:00,35.93,35.94,35.81,35.86,540935.0,33.8367,33.8461,33.7237,33.7707,540935.0
2022-07-05 11:10:00,35.86,35.86,35.67,35.71,720533.0,33.7707,33.7707,33.5918,33.6295,720533.0
2022-07-05 11:20:00,35.71,35.74,35.61,35.66,640592.0,33.6295,33.6577,33.5353,33.5824,640592.0
2022-07-05 11:30:00,35.66,35.73,35.61,35.65,494657.0,33.5824,33.6483,33.5353,33.573,494657.0
2022-07-05 11:40:00,35.65,35.88,35.64,35.84,443027.0,33.573,33.7896,33.5636,33.7519,443027.0
2022-07-05 11:50:00,35.85,35.92,35.8,35.88,367482.0,33.7613,33.8272,33.7142,33.7896,367482.0
2022-07-05 12:00:00,35.89,35.97,35.86,35.96,410972.0,33.799,33.8743,33.7707,33.8649,410972.0
2022-07-05 12:10:00,35.95,36.05,35.92,36.02,518770.0,33.8555,33.9497,33.8272,33.9214,518770.0
2022-07-05 12:20:00,36.01,36.2,35.98,36.16,463987.0,33.912,34.0909,33.8838,34.0533,463987.0
2022-07-05 12:30:00,36.17,36.2,36.08,36.09,322891.0,34.0627,34.0909,33.9779,33.9873,322891.0
2022-07-05 12:40:00,36.1,36.13,35.97,35.99,436734.0,33.9968,34.025,33.8743,33.8932,436734.0
2022-07-05 12:50:00,36.0,36.01,35.92,35.93,319467.0,33.9026,33.912,33.8272,33.8367,319467.0
2022-07-05 13:00:00,35.93,36.05,35.91,36.02,337723.0,33.8367,33.9497,33.8178,33.9214,337723.0
2022-07-05 13:10:00,36.02,36.27,36.01,36.26,518002.0,33.9214,34.1569,33.912,34.1474,518002.0
2022-07-05 13:20:00,36.25,36.32,36.19,36.2,356400.0,34.138,34.2039,34.0815,34.0909,356400.0
2022-07-05 13:30:00,36.2,36.28,36.16,36.26,258914.0,34.0909,34.1663,34.0533,34.1474,258914.0
2022-07-05 13:40:00,36.26,36.29,36.08,36.11,393585.0,34.1474,34.1757,33.9779,34.0062,393585.0
2022-07-05 13:50:00,36.11,36.17,36.1,36.16,347143.0,34.0062,34.0627,33.9968,34.0533,347143.0
2022-07-05 14:00:00,36.16,36.24,36.12,36.16,350133.0,34.0533,34.1286,34.0156,34.0533,350133.0
2022-07-05 14:10:00,36.16,36.22,36.14,36.22,261967.0,34.0533,34.1098,34.0344,34.1098,261967.0
2022-07-05 14:20:00,36.22,36.33,36.18,36.33,241644.0,34.1098,34.2134,34.0721,34.2134,241644.0
2022-07-05 14:30:00,36.33,36.5,36.31,36.49,504419.0,34.2134,34.3735,34.1945,34.364,504419.0
2022-07-05 14:40:00,36.49,36.5,36.39,36.43,329578.0,34.364,34.3735,34.2699,34.3075,329578.0
2022-07-05 14:50:00,36.43,36.47,36.38,36.43,333488.0,34.3075,34.3452,34.2604,34.3075,333488.0
2022-07-05 15:00:00,36.44,36.52,36.36,36.49,465845.0,34.317,34.3923,34.2416,34.364,465845.0
2022-07-05 15:10:00,36.49,36.51,36.33,36.35,463768.0,34.364,34.3829,34.2134,34.2322,463768.0
2022-07-05 15:20:00,36.35,36.51,36.35,36.48,564430.0,34.2322,34.3829,34.2322,34.3546,564430.0
2022-07-05 15:30:00,36.48,36.58,36.45,36.54,602710.0,34.3546,34.4488,34.3264,34.4111,602710.0
2022-07-05 15:40:00,36.54,36.61,36.5,36.61,1028613.0,34.4111,34.477,34.3735,34.477,1028613.0
2022-07-05 15:50:00,36.6,36.74,36.54,36.73,2769729.0,34.4676,34.5995,34.4111,34.5901,2769729.0
2022-07-06 09:30:00,36.82,36.93,36.57,36.64,922678.0,34.6748,34.7784,34.4394,34.5053,922678.0
2022-07-06 09:40:00,36.65,36.81,36.6,36.68,656974.0,34.5147,34.6654,34.4676,34.543,656974.0
2022-07-06 09:50:00,36.68,36.73,36.6,36.67,455342.0,34.543,34.5901,34.4676,34.5336,455342.0
2022-07-06 10:00:00,36.65,36.67,36.5,36.64,583822.0,34.5147,34.5336,34.3735,34.5053,583822.0
2022-07-06 10:10:00,36.64,36.65,36.46,36.51,457151.0,34.5053,34.5147,34.3358,34.3829,457151.0
2022-07-06 10:20:00,36.52,36.69,36.49,36.65,328510.0,34.3923,34.5524,34.364,34.5147,328510.0
2022-07-06 10:30:00,36.65,36.74,36.64,36.7,395854.0,34.5147,34.5995,34.5053,34.5618,395854.0
2022-07-06 10:40:00,36.69,36.84,36.64,36.68,472757.0,34.5524,34.6936,34.5053,34.543,472757.0
2022-07-06 10:50:00,36.68,36.89,36.66,36.86,568211.0,34.543,34.7407,34.5241,34.7125,568211.0
2022-07-06 11:00:00,36.86,36.87,36.68,36.69,469910.0,34.7125,34.7219,34.543,34.5524,469910.0
2022-07-06 11:10:00,36.69,36.82,36.63,36.82,463041.0,34.5524,34.6748,34.4959,34.6748,463041.0
2022-07-06 11:20:00,36.82,36.82,36.63,36.68,291661.0,34.6748,34.6748,34.4959,34.543,291661.0
2022-07-06 11:30:00,36.67,36.71,36.56,36.68,393556.0,34.5336,34.5712,34.43,34.543,393556.0
2022-07-06 11:40:00,36.68,36.73,36.63,36.72,226067.0,34.543,34.5901,34.4959,34.5806,226067.0
2022-07-06 11:50:00,36.71,36.8,36.69,36.77,216562.0,34.5712,34.656,34.5524,34.6277,216562.0
2022-07-06 12:00:00,36.77,36.79,36.7,36.73,247160.0,34.6277,34.6466,34.5618,34.5901,247160.0
2022-07-06 12:10:00,36.73,36.83,36.72,36.77,249975.0,34.5901,34.6842,34.5806,34.6277,249975.0
2022-07-06 12:20:00,36.77,36.8,36.74,36.75,282175.0,34.6277,34.656,34.5995,34.6089,282175.0
2022-07-06 12:30:00,36.76,36.85,36.73,36.8,208271.0,34.6183,34.7031,34.5901,34.656,208271.0
2022-07-06 12:40:00,36.8,36.84,36.77,36.82,229876.0,34.656,34.6936,34.6277,34.6748,229876.0
2022-07-06 12:50:00,36.82,36.85,36.76,36.84,452939.0,34.6748,34.7031,34.6183,34.6936,452939.0
2022-07-06 13:00:00,36.84,36.99,36.84,36.97,377092.0,34.6936,34.8349,34.6936,34.8161,377092.0
2022-07-06 13:10:00,36.97,36.97,36.91,36.96,444931.0,34.8161,34.8161,34.7596,34.8067,444931.0
2022-07-06 13:20:00,36.96,36.98,36.88,36.9,405648.0,34.8067,34.8255,34.7313,34.7502,405648.0
2022-07-06 13:30:00,36.9,36.92,36.86,36.9,155690.0,34.7502,34.769,34.7125,34.7502,155690.0
2022-07-06 13:40:00,36.91,36.95,36.89,36.91,203164.0,34.7596,34.7972,34.7407,34.7596,203164.0
2022-07-06 13:50:00,36.92,36.99,36.91,36.95,465338.0,34.769,34.8349,34.7596,34.7972,465338.0
2022-07-06 14:00:00,36.95,37.2,36.82,37.04,928677.0,34.7972,35.0327,34.6748,34.882,928677.0
2022-07-06 14:10:00,37.03,37.04,36.83,36.85,344853.0,34.8726,34.882,34.6842,34.7031,344853.0
2022-07-06 14:20:00,36.85,37.03,36.8,37.01,356740.0,34.7031,34.8726,34.656,34.8537,356740.0
2022-07-06 14:30:00,37.02,37.12,36.94,37.11,540815.0,34.8632,34.9573,34.7878,34.9479,540815.0
2022-07-06 14:40:00,37.11,37.28,37.09,37.18,658924.0,34.9479,35.108,34.9291,35.0138,658924.0
2022-07-06 14:50:00,37.17,37.25,37.15,37.24,309210.0,35.0044,35.0798,34.9856,35.0703,309210.0
2022-07-06 15:00:00,37.24,37.25,37.15,37.25,321922.0,35.0703,35.0798,34.9856,35.0798,321922.0
2022-07-06 15:10:00,37.25,37.39,37.24,37.36,481250.0,35.0798,35.2116,35.0703,35.1834,481250.0
2022-07-06 15:20:00,37.36,37.43,37.34,37.36,473688.0,35.1834,35.2493,35.1645,35.1834,473688.0
2022-07-06 15:30:00,37.36,37.37,37.19,37.2,837152.0,35.1834,35.1928,35.0233,35.0327,837152.0
2022-07-06 15:40:00,37.19,37.21,37.04,37.08,982818.0,35.0233,35.0421,34.882,34.9197,982818.0
2022-07-06 15:50:00,37.07,37.09,36.89,36.99,2138557.0,34.9102,34.9291,34.7407,34.8349,2138557.0
2022-07-07 09:30:00,37.89,38.06,37.8,37.8,1766371.0,35.6825,35.8426,35.5977,35.5977,1766371.0
2022-07-07 09:40:00,37.8,38.11,37.76,38.05,1231786.0,35.5977,35.8897,35.56,35.8332,1231786.0
2022-07-07 09:50:00,38.05,38.06,37.9,37.99,1241876.0,35.8332,35.8426,35.6919,35.7766,1241876.0
2022-07-07 10:00:00,37.99,37.99,37.77,37.89,826980.0,35.7766,35.7766,35.5695,35.6825,826980.0
2022-07-07 10:10:00,37.89,37.96,37.79,37.84,467237.0,35.6825,35.7484,35.5883,35.6354,467237.0
2022-07-07 10:20:00,37.84,37.91,37.73,37.91,623775.0,35.6354,35.7013,35.5318,35.7013,623775.0
2022-07-07 10:30:00,37.91,37.99,37.84,37.88,538260.0,35.7013,35.7766,35.6354,35.6731,538260.0
2022-07-07 10:40:00,37.88,37.94,37.84,37.93,370161.0,35.6731,35.7296,35.6354,35.7201,370161.0
2022-07-07 10:50:00,37.93,37.96,37.84,37.86,346725.0,35.7201,35.7484,35.6354,35.6542,346725.0
2022-07-07 11:00:00,37.87,37.93,37.84,37.84,308129.0,35.6636,35.7201,35.6354,35.6354,308129.0
2022-07-07 11:10:00,37.84,37.89,37.81,37.84,565340.0,35.6354,35.6825,35.6071,35.6354,565340.0
2022-07-07 11:20:00,37.84,38.02,37.84,37.95,792289.0,35.6354,35.8049,35.6354,35.739,792289.0
2022-07-07 11:30:00,37.96,37.99,37.88,37.94,326272.0,35.7484,35.7766,35.6731,35.7296,326272.0
2022-07-07 11:40:00,37.95,37.98,37.9,37.96,312623.0,35.739,35.7672,35.6919,35.7484,312623.0
2022-07-07 11:50:00,37.97,38.09,37.95,38.08,363713.0,35.7578,35.8708,35.739,35.8614,363713.0
2022-07-07 12:00:00,38.08,38.14,38.07,38.11,335082.0,35.8614,35.9179,35.852,35.8897,335082.0
2022-07-07 12:10:00,38.12,38.18,38.09,38.15,477119.0,35.8991,35.9556,35.8708,35.9273,477119.0
2022-07-07 12:20:00,38.15,38.23,38.09,38.18,559816.0,35.9273,36.0027,35.8708,35.9556,559816.0
2022-07-07 12:30:00,38.18,38.2,38.13,38.15,451887.0,35.9556,35.9744,35.9085,35.9273,451887.0
2022-07-07 12:40:00,38.14,38.16,38.08,38.09,416829.0,35.9179,35.9367,35.8614,35.8708,416829.0
2022-07-07 12:50:00,38.08,38.16,38.06,38.14,496405.0,35.8614,35.9367,35.8426,35.9179,496405.0
2022-07-07 13:00:00,38.14,38.15,38.06,38.13,275627.0,35.9179,35.9273,35.8426,35.9085,275627.0
2022-07-07 13:10:00,38.13,38.15,38.09,38.11,302691.0,35.9085,35.9273,35.8708,35.8897,302691.0
2022-07-07 13:20:00,38.1,38.12,38.08,38.1,278882.0,35.8802,35.8991,35.8614,35.8802,278882.0
2022-07-07 13:30:00,38.1,38.19,38.08,38.17,348695.0,35.8802,35.965,35.8614,35.9462,348695.0
2022-07-07 13:40:00,38.17,38.24,38.17,38.23,226780.0,35.9462,36.0121,35.9462,36.0027,226780.0
2022-07-07 13:50:00,38.23,38.26,38.19,38.24,276992.0,36.0027,36.0309,35.965,36.0121,276992.0
2022-07-07 14:00:00,38.23,38.29,38.21,38.27,294081.0,36.0027,36.0592,35.9838,36.0403,294081.0
2022-07-07 14:10:00,38.27,38.33,38.26,38.32,425147.0,36.0403,36.0968,36.0309,36.0874,425147.0
2022-07-07 14:20:00,38.31,38.33,38.28,38.29,218841.0,36.078,36.0968,36.0498,36.0592,218841.0
2022-07-07 14:30:00,38.28,38.29,38.2,38.23,307533.0,36.0498,36.0592,35.9744,36.0027,307533.0
2022-07-07 14:40:00,38.23,38.23,38.17,38.2,331060.0,36.0027,36.0027,35.9462,35.9744,331060.0
2022-07-07 14:50:00,38.19,38.2,38.15,38.19,261954.0,35.965,35.9744,35.9273,35.965,261954.0
2022-07-07 15:00:00,38.19,38.23,38.14,38.22,412304.0,35.965,36.0027,35.9179,35.9932,412304.0
2022-07-07 15:10:00,38.22,38.25,38.21,38.23,553668.0,35.9932,36.0215,35.9838,36.0027,553668.0
2022-07-07 15:20:00,38.23,38.25,38.16,38.16,608197.0,36.0027,36.0215,35.9367,35.9367,608197.0
2022-07-07 15:30:00,38.16,38.21,38.08,38.08,961783.0,35.9367,35.9838,35.8614,35.8614,961783.0
2022-07-07 15:40:00,38.08,38.13,38.05,38.12,1048341.0,35.8614,35.9085,35.8332,35.8991,1048341.0
2022-07-07 15:50:00,38.12,38.17,38.08,38.15,3524242.0,35.8991,35.9462,35.8614,35.9273,3524242.0
2022-07-08 09:30:00,37.64,37.82,37.44,37.8,1568083.0,35.447,35.6166,35.2587,35.5977,1568083.0
2022-07-08 09:40:00,37.79,38.01,37.63,37.65,753006.0,35.5883,35.7955,35.4376,35.4565,753006.0
2022-07-08 09:50:00,37.65,37.68,37.56,37.58,464639.0,35.4565,35.4847,35.3717,35.3905,464639.0
2022-07-08 10:00:00,37.57,37.58,37.45,37.47,471160.0,35.3811,35.3905,35.2681,35.2869,471160.0
2022-07-08 10:10:00,37.46,37.53,37.39,37.47,613012.0,35.2775,35.3434,35.2116,35.2869,613012.0
2022-07-08 10:20:00,37.48,37.67,37.43,37.64,575566.0,35.2964,35.4753,35.2493,35.447,575566.0
2022-07-08 10:30:00,37.65,37.81,37.61,37.77,755803.0,35.4565,35.6071,35.4188,35.5695,755803.0
2022-07-08 10:40:00,37.77,37.78,37.66,37.7,338829.0,35.5695,35.5789,35.4659,35.5035,338829.0
2022-07-08 10:50:00,37.7,37.79,37.64,37.79,471239.0,35.5035,35.5883,35.447,35.5883,471239.0
2022-07-08 11:00:00,37.79,37.9,37.78,37.89,334406.0,35.5883,35.6919,35.5789,35.6825,334406.0
2022-07-08 11:10:00,37.9,37.95,37.87,37.92,655560.0,35.6919,35.739,35.6636,35.7107,655560.0
2022-07-08 11:20:00,37.91,38.09,37.91,38.07,375321.0,35.7013,35.8708,35.7013,35.852,375321.0
2022-07-08 11:30:00,38.07,38.14,38.04,38.08,341114.0,35.852,35.9179,35.8237,35.8614,341114.0
2022-07-08 11:40:00,38.08,38.09,37.87,37.89,518886.0,35.8614,35.8708,35.6636,35.6825,518886.0
2022-07-08 11:50:00,37.89,37.95,37.84,37.95,355295.0,35.6825,35.739,35.6354,35.739,355295.0
2022-07-08 12:00:00,37.95,37.96,37.79,37.82,250256.0,35.739,35.7484,35.5883,35.6166,250256.0
2022-07-08 12:10:00,37.81,37.85,37.78,37.84,310101.0,35.6071,35.6448,35.5789,35.6354,310101.0
2022-07-08 12:20:00,37.84,37.86,37.64,37.66,291577.0,35.6354,35.6542,35.447,35.4659,291577.0
2022-07-08 12:30:00,37.66,37.69,37.53,37.54,410604.0,35.4659,35.4941,35.3434,35.3529,410604.0
2022-07-08 12:40:00,37.53,37.61,37.52,37.59,270578.0,35.3434,35.4188,35.334,35.4,270578.0
2022-07-08 12:50:00,37.59,37.59,37.52,37.54,343315.0,35.4,35.4,35.334,35.3529,343315.0
2022-07-08 13:00:00,37.54,37.62,37.47,37.61,358689.0,35.3529,35.4282,35.2869,35.4188,358689.0
2022-07-08 13:10:00,37.62,37.65,37.57,37.59,235279.0,35.4282,35.4565,35.3811,35.4,235279.0
2022-07-08 13:20:00,37.59,37.72,37.57,37.72,214325.0,35.4,35.5224,35.3811,35.5224,214325.0
2022-07-08 13:30:00,37.72,37.76,37.68,37.76,283537.0,35.5224,35.56,35.4847,35.56,283537.0
2022-07-08 13:40:00,37.75,37.85,37.75,37.85,219004.0,35.5506,35.6448,35.5506,35.6448,219004.0
2022-07-08 13:50:00,37.84,37.86,37.76,37.78,187253.0,35.6354,35.6542,35.56,35.5789,187253.0
2022-07-08 14:00:00,37.78,37.84,37.75,37.82,190422.0,35.5789,35.6354,35.5506,35.6166,190422.0
2022-07-08 14:10:00,37.82,37.83,37.79,37.83,184204.0,35.6166,35.626,35.5883,35.626,184204.0
2022-07-08 14:20:00,37.83,37.93,37.82,37.92,215716.0,35.626,35.7201,35.6166,35.7107,215716.0
2022-07-08 14:30:00,37.91,37.98,37.9,37.96,265183.0,35.7013,35.7672,35.6919,35.7484,265183.0
2022-07-08 14:40:00,37.96,37.99,37.91,37.92,253771.0,35.7484,35.7766,35.7013,35.7107,253771.0
2022-07-08 14:50:00,37.93,37.96,37.89,37.95,163248.0,35.7201,35.7484,35.6825,35.739,163248.0
2022-07-08 15:00:00,37.95,37.97,37.9,37.93,251544.0,35.739,35.7578,35.6919,35.7201,251544.0
2022-07-08 15:10:00,37.92,38.0,37.91,37.97,207050.0,35.7107,35.7861,35.7013,35.7578,207050.0
2022-07-08 15:20:00,37.97,38.0,37.92,37.96,205599.0,35.7578,35.7861,35.7107,35.7484,205599.0
2022-07-08 15:30:00,37.96,37.98,37.91,37.96,487838.0,35.7484,35.7672,35.7013,35.7484,487838.0
2022-07-08 15:40:00,37.95,38.04,37.95,38.01,791617.0,35.739,35.8237,35.739,35.7955,791617.0
2022-07-08 15:50:00,38.0,38.05,37.97,38.0,2273711.0,35.7861,35.8332,35.7578,35.7861,2273711.0
2022-07-11 09:30:00,37.68,37.69,37.16,37.18,1331875.0,35.4847,35.4941,34.995,35.0138,1331875.0
2022-07-11 09:40:00,37.18,37.26,37.1,37.18,629357.0,35.0138,35.0892,34.9385,35.0138,629357.0
2022-07-11 09:50:00,37.17,37.24,37.03,37.22,570577.0,35.0044,35.0703,34.8726,35.0515,570577.0
2022-07-11 10:00:00,37.22,37.28,37.14,37.26,469287.0,35.0515,35.108,34.9762,35.0892,469287.0
2022-07-11 10:10:00,37.26,37.38,37.24,37.27,477779.0,35.0892,35.2022,35.0703,35.0986,477779.0
2022-07-11 10:20:00,37.26,37.28,37.16,37.22,404237.0,35.0892,35.108,34.995,35.0515,404237.0
2022-07-11 10:30:00,37.22,37.37,37.21,37.35,344785.0,35.0515,35.1928,35.0421,35.1739,344785.0
2022-07-11 10:40:00,37.35,37.41,37.33,37.38,446379.0,35.1739,35.2304,35.1551,35.2022,446379.0
2022-07-11 10:50:00,37.38,37.4,37.17,37.2,579018.0,35.2022,35.221,35.0044,35.0327,579018.0
2022-07-11 11:00:00,37.19,37.32,37.19,37.3,333987.0,35.0233,35.1457,35.0233,35.1268,333987.0
2022-07-11 11:10:00,37.31,37.39,37.27,37.32,361636.0,35.1363,35.2116,35.0986,35.1457,361636.0
2022-07-11 11:20:00,37.32,37.34,37.22,37.32,278715.0,35.1457,35.1645,35.0515,35.1457,278715.0
2022-07-11 11:30:00,37.32,37.36,37.22,37.28,266085.0,35.1457,35.1834,35.0515,35.108,266085.0
2022-07-11 11:40:00,37.29,37.31,37.17,37.18,308381.0,35.1174,35.1363,35.0044,35.0138,308381.0
2022-07-11 11:50:00,37.19,37.23,37.16,37.22,362549.0,35.0233,35.0609,34.995,35.0515,362549.0
2022-07-11 12:00:00,37.23,37.36,37.22,37.36,238395.0,35.0609,35.1834,35.0515,35.1834,238395.0
2022-07-11 12:10:00,37.35,37.39,37.33,37.34,282016.0,35.1739,35.2116,35.1551,35.1645,282016.0
2022-07-11 12:20:00,37.34,37.36,37.29,37.32,307983.0,35.1645,35.1834,35.1174,35.1457,307983.0
2022-07-11 12:30:00,37.32,37.45,37.29,37.44,334296.0,35.1457,35.2681,35.1174,35.2587,334296.0
2022-07-11 12:40:00,37.44,37.44,37.34,37.4,245247.0,35.2587,35.2587,35.1645,35.221,245247.0
2022-07-11 12:50:00,37.4,37.43,37.35,37.41,438448.0,35.221,35.2493,35.1739,35.2304,438448.0
2022-07-11 13:00:00,37.4,37.54,37.4,37.53,239440.0,35.221,35.3529,35.221,35.3434,239440.0
2022-07-11 13:10:00,37.53,37.57,37.52,37.54,249389.0,35.3434,35.3811,35.334,35.3529,249389.0
2022-07-11 13:20:00,37.54,37.62,37.53,37.58,344077.0,35.3529,35.4282,35.3434,35.3905,344077.0
2022-07-11 13:30:00,37.58,37.68,37.58,37.64,225346.0,35.3905,35.4847,35.3905,35.447,225346.0
2022-07-11 13:40:00,37.63,37.67,37.59,37.59,215413.0,35.4376,35.4753,35.4,35.4,215413.0
2022-07-11 13:50:00,37.59,37.66,37.58,37.59,145675.0,35.4,35.4659,35.3905,35.4,145675.0
2022-07-11 14:00:00,37.59,37.59,37.51,37.51,195584.0,35.4,35.4,35.3246,35.3246,195584.0
2022-07-11 14:10:00,37.51,37.55,37.49,37.52,276690.0,35.3246,35.3623,35.3058,35.334,276690.0
2022-07-11 14:20:00,37.51,37.53,37.45,37.45,265541.0,35.3246,35.3434,35.2681,35.2681,265541.0
2022-07-11 14:30:00,37.45,37.47,37.41,37.43,192226.0,35.2681,35.2869,35.2304,35.2493,192226.0
2022-07-11 14:40:00,37.43,37.47,37.4,37.41,208182.0,35.2493,35.2869,35.221,35.2304,208182.0
2022-07-11 14:50:00,37.4,37.4,37.28,37.29,392201.0,35.221,35.221,35.108,35.1174,392201.0
2022-07-11 15:00:00,37.29,37.34,37.19,37.2,504162.0,35.1174,35.1645,35.0233,35.0327,504162.0
2022-07-11 15:10:00,37.19,37.24,37.18,37.2,579156.0,35.0233,35.0703,35.0138,35.0327,579156.0
2022-07-11 15:20:00,37.2,37.31,37.19,37.29,536205.0,35.0327,35.1363,35.0233,35.1174,536205.0
2022-07-11 15:30:00,37.29,37.33,37.25,37.28,682832.0,35.1174,35.1551,35.0798,35.108,682832.0
2022-07-11 15:40:00,37.28,37.35,37.21,37.25,888381.0,35.108,35.1739,35.0421,35.0798,888381.0
2022-07-11 15:50:00,37.24,37.25,37.12,37.22,2647851.0,35.0703,35.0798,34.9573,35.0515,2647851.0
2022-07-12 09:30:00,37.67,37.7,37.3,37.32,1468886.0,35.4753,35.5035,35.1268,35.1457,1468886.0
2022-07-12 09:40:00,37.32,37.41,37.22,37.27,1078400.0,35.1457,35.2304,35.0515,35.0986,1078400.0
2022-07-12 09:50:00,37.26,37.3,37.11,37.13,865337.0,35.0892,35.1268,34.9479,34.9668,865337.0
2022-07-12 10:00:00,37.13,37.19,37.04,37.05,555554.0,34.9668,35.0233,34.882,34.8914,555554.0
2022-07-12 10:10:00,37.05,37.26,37.05,37.25,640142.0,34.8914,35.0892,34.8914,35.0798,640142.0
2022-07-12 10:20:00,37.23,37.28,37.14,37.18,709981.0,35.0609,35.108,34.9762,35.0138,709981.0
2022-07-12 10:30:00,37.19,37.29,37.17,37.24,862083.0,35.0233,35.1174,35.0044,35.0703,862083.0
2022-07-12 10:40:00,37.24,37.3,37.13,37.24,539923.0,35.0703,35.1268,34.9668,35.0703,539923.0
2022-07-12 10:50:00,37.23,37.28,37.2,37.23,619158.0,35.0609,35.108,35.0327,35.0609,619158.0
2022-07-12 11:00:00,37.25,37.28,37.17,37.23,695258.0,35.0798,35.108,35.0044,35.0609,695258.0
2022-07-12 11:10:00,37.22,37.49,37.22,37.34,727005.0,35.0515,35.3058,35.0515,35.1645,727005.0
2022-07-12 11:20:00,37.34,37.44,37.31,37.41,418224.0,35.1645,35.2587,35.1363,35.2304,418224.0
2022-07-12 11:30:00,37.41,37.42,37.31,37.41,509562.0,35.2304,35.2399,35.1363,35.2304,509562.0
2022-07-12 11:40:00,37.41,37.42,37.3,37.31,304092.0,35.2304,35.2399,35.1268,35.1363,304092.0
2022-07-12 11:50:00,37.31,37.35,37.25,37.3,705119.0,35.1363,35.1739,35.0798,35.1268,705119.0
2022-07-12 12:00:00,37.3,37.36,37.23,37.26,638541.0,35.1268,35.1834,35.0609,35.0892,638541.0
2022-07-12 12:10:00,37.26,37.32,37.23,37.3,598426.0,35.0892,35.1457,35.0609,35.1268,598426.0
2022-07-12 12:20:00,37.3,37.37,37.3,37.3,241128.0,35.1268,35.1928,35.1268,35.1268,241128.0
2022-07-12 12:30:00,37.3,37.39,37.3,37.37,330338.0,35.1268,35.2116,35.1268,35.1928,330338.0
2022-07-12 12:40:00,37.36,37.42,37.34,37.38,343806.0,35.1834,35.2399,35.1645,35.2022,343806.0
2022-07-12 12:50:00,37.38,37.39,37.3,37.37,272170.0,35.2022,35.2116,35.1268,35.1928,272170.0
2022-07-12 13:00:00,37.37,37.43,37.29,37.33,422215.0,35.1928,35.2493,35.1174,35.1551,422215.0
2022-07-12 13:10:00,37.32,37.33,37.25,37.26,342552.0,35.1457,35.1551,35.0798,35.0892,342552.0
2022-07-12 13:20:00,37.26,37.31,37.23,37.3,228603.0,35.0892,35.1363,35.0609,35.1268,228603.0
2022-07-12 13:30:00,37.3,37.37,37.28,37.36,345917.0,35.1268,35.1928,35.108,35.1834,345917.0
2022-07-12 13:40:00,37.37,37.44,37.36,37.43,379681.0,35.1928,35.2587,35.1834,35.2493,379681.0
2022-07-12 13:50:00,37.44,37.49,37.43,37.48,348811.0,35.2587,35.3058,35.2493,35.2964,348811.0
2022-07-12 14:00:00,37.48,37.48,37.42,37.44,275544.0,35.2964,35.2964,35.2399,35.2587,275544.0
2022-07-12 14:10:00,37.45,37.51,37.44,37.5,256101.0,35.2681,35.3246,35.2587,35.3152,256101.0
2022-07-12 14:20:00,37.49,37.5,37.4,37.47,317363.0,35.3058,35.3152,35.221,35.2869,317363.0
2022-07-12 14:30:00,37.48,37.49,37.38,37.41,239260.0,35.2964,35.3058,35.2022,35.2304,239260.0
2022-07-12 14:40:00,37.41,37.41,37.34,37.4,408304.0,35.2304,35.2304,35.1645,35.221,408304.0
2022-07-12 14:50:00,37.41,37.42,37.29,37.3,251794.0,35.2304,35.2399,35.1174,35.1268,251794.0
2022-07-12 15:00:00,37.29,37.3,37.18,37.19,280243.0,35.1174,35.1268,35.0138,35.0233,280243.0
2022-07-12 15:10:00,37.19,37.24,37.14,37.24,507649.0,35.0233,35.0703,34.9762,35.0703,507649.0
2022-07-12 15:20:00,37.23,37.25,37.11,37.13,439354.0,35.0609,35.0798,34.9479,34.9668,439354.0
2022-07-12 15:30:00,37.13,37.14,36.99,37.04,992441.0,34.9668,34.9762,34.8349,34.882,992441.0
2022-07-12 15:40:00,37.04,37.14,37.01,37.09,981471.0,34.882,34.9762,34.8537,34.9291,981471.0
2022-07-12 15:50:00,37.1,37.26,37.07,37.22,2772827.0,34.9385,35.0892,34.9102,35.0515,2772827.0
2022-07-13 09:30:00,36.74,37.1,36.62,37.1,1393444.0,34.5995,34.9385,34.4865,34.9385,1393444.0
2022-07-13 09:40:00,37.1,37.19,36.89,37.18,655268.0,34.9385,35.0233,34.7407,35.0138,655268.0
2022-07-13 09:50:00,37.18,37.21,37.02,37.08,396900.0,35.0138,35.0421,34.8632,34.9197,396900.0
2022-07-13 10:00:00,37.08,37.08,36.74,36.8,805488.0,34.9197,34.9197,34.5995,34.656,805488.0
2022-07-13 10:10:00,36.79,36.93,36.74,36.74,464554.0,34.6466,34.7784,34.5995,34.5995,464554.0
2022-07-13 10:20:00,36.74,36.96,36.72,36.95,480006.0,34.5995,34.8067,34.5806,34.7972,480006.0
2022-07-13 10:30:00,36.95,37.03,36.87,36.91,840065.0,34.7972,34.8726,34.7219,34.7596,840065.0
2022-07-13 10:40:00,36.91,37.16,36.87,37.1,1496077.0,34.7596,34.995,34.7219,34.9385,1496077.0
2022-07-13 10:50:00,37.11,37.21,37.07,37.14,917965.0,34.9479,35.0421,34.9102,34.9762,917965.0
2022-07-13 11:00:00,37.14,37.29,37.1,37.26,623618.0,34.9762,35.1174,34.9385,35.0892,623618.0
2022-07-13 11:10:00,37.27,37.35,37.08,37.09,804544.0,35.0986,35.1739,34.9197,34.9291,804544.0
2022-07-13 11:20:00,37.09,37.12,36.87,36.88,498488.0,34.9291,34.9573,34.7219,34.7313,498488.0
2022-07-13 11:30:00,36.88,36.91,36.81,36.87,523140.0,34.7313,34.7596,34.6654,34.7219,523140.0
2022-07-13 11:40:00,36.87,36.9,36.81,36.89,368657.0,34.7219,34.7502,34.6654,34.7407,368657.0
2022-07-13 11:50:00,36.89,37.0,36.89,36.98,287183.0,34.7407,34.8443,34.7407,34.8255,287183.0
2022-07-13 12:00:00,36.98,37.13,36.96,37.1,399510.0,34.8255,34.9668,34.8067,34.9385,399510.0
2022-07-13 12:10:00,37.1,37.11,36.98,37.03,389750.0,34.9385,34.9479,34.8255,34.8726,389750.0
2022-07-13 12:20:00,37.04,37.15,37.01,37.13,289545.0,34.882,34.9856,34.8537,34.9668,289545.0
2022-07-13 12:30:00,37.13,37.17,37.1,37.16,248621.0,34.9668,35.0044,34.9385,34.995,248621.0
2022-07-13 12:40:00,37.15,37.17,37.09,37.16,161111.0,34.9856,35.0044,34.9291,34.995,161111.0
2022-07-13 12:50:00,37.16,37.22,37.13,37.2,215237.0,34.995,35.0515,34.9668,35.0327,215237.0
2022-07-13 13:00:00,37.21,37.3,37.16,37.21,442815.0,35.0421,35.1268,34.995,35.0421,442815.0
2022-07-13 13:10:00,37.21,37.29,37.16,37.19,371571.0,35.0421,35.1174,34.995,35.0233,371571.0
2022-07-13 13:20:00,37.19,37.22,37.15,37.22,237989.0,35.0233,35.0515,34.9856,35.0515,237989.0
2022-07-13 13:30:00,37.22,37.22,37.11,37.12,267369.0,35.0515,35.0515,34.9479,34.9573,267369.0
2022-07-13 13:40:00,37.12,37.28,37.11,37.25,256504.0,34.9573,35.108,34.9479,35.0798,256504.0
2022-07-13 13:50:00,37.26,37.3,37.23,37.26,239068.0,35.0892,35.1268,35.0609,35.0892,239068.0
2022-07-13 14:00:00,37.27,37.27,37.04,37.07,658763.0,35.0986,35.0986,34.882,34.9102,658763.0
2022-07-13 14:10:00,37.07,37.16,37.05,37.15,341830.0,34.9102,34.995,34.8914,34.9856,341830.0
2022-07-13 14:20:00,37.16,37.3,37.11,37.29,473569.0,34.995,35.1268,34.9479,35.1174,473569.0
2022-07-13 14:30:00,37.29,37.35,37.26,37.33,371003.0,35.1174,35.1739,35.0892,35.1551,371003.0
2022-07-13 14:40:00,37.33,37.39,37.27,37.28,554749.0,35.1551,35.2116,35.0986,35.108,554749.0
2022-07-13 14:50:00,37.28,37.39,37.24,37.39,322037.0,35.108,35.2116,35.0703,35.2116,322037.0
2022-07-13 15:00:00,37.39,37.42,37.27,37.3,376209.0,35.2116,35.2399,35.0986,35.1268,376209.0
2022-07-13 15:10:00,37.3,37.42,37.29,37.41,256452.0,35.1268,35.2399,35.1174,35.2304,256452.0
2022-07-13 15:20:00,37.42,37.43,37.33,37.34,462302.0,35.2399,35.2493,35.1551,35.1645,462302.0
2022-07-13 15:30:00,37.33,37.36,37.27,37.33,548419.0,35.1551,35.1834,35.0986,35.1551,548419.0
2022-07-13 15:40:00,37.32,37.33,37.25,37.32,596736.0,35.1457,35.1551,35.0798,35.1457,596736.0
2022-07-13 15:50:00,37.31,37.32,37.19,37.19,2294271.0,35.1363,35.1457,35.0233,35.0233,2294271.0
2022-07-14 09:30:00,37.01,37.02,36.29,36.51,2298887.0,34.8537,34.8632,34.1757,34.3829,2298887.0
2022-07-14 09:40:00,36.5,36.59,36.39,36.54,1020384.0,34.3735,34.4582,34.2699,34.4111,1020384.0
2022-07-14 09:50:00,36.55,36.79,36.54,36.7,571477.0,34.4205,34.6466,34.4111,34.5618,571477.0
2022-07-14 10:00:00,36.69,36.69,36.57,36.63,507322.0,34.5524,34.5524,34.4394,34.4959,507322.0
2022-07-14 10:10:00,36.63,36.63,36.46,36.5,672636.0,34.4959,34.4959,34.3358,34.3735,672636.0
2022-07-14 10:20:00,36.49,36.69,36.48,36.69,846104.0,34.364,34.5524,34.3546,34.5524,846104.0
2022-07-14 10:30:00,36.69,36.85,36.67,36.72,661267.0,34.5524,34.7031,34.5336,34.5806,661267.0
2022-07-14 10:40:00,36.71,36.77,36.59,36.67,445221.0,34.5712,34.6277,34.4582,34.5336,445221.0
2022-07-14 10:50:00,36.67,36.81,36.66,36.7,391575.0,34.5336,34.6654,34.5241,34.5618,391575.0
2022-07-14 11:00:00,36.7,36.84,36.65,36.83,448419.0,34.5618,34.6936,34.5147,34.6842,448419.0
2022-07-14 11:10:00,36.82,36.88,36.73,36.78,451414.0,34.6748,34.7313,34.5901,34.6371,451414.0
2022-07-14 11:20:00,36.77,36.87,36.73,36.83,548821.0,34.6277,34.7219,34.5901,34.6842,548821.0
2022-07-14 11:30:00,36.82,36.84,36.67,36.76,393787.0,34.6748,34.6936,34.5336,34.6183,393787.0
2022-07-14 11:40:00,36.76,36.99,36.75,36.95,553883.0,34.6183,34.8349,34.6089,34.7972,553883.0
2022-07-14 11:50:00,36.95,37.01,36.9,37.0,323268.0,34.7972,34.8537,34.7502,34.8443,323268.0
2022-07-14 12:00:00,36.99,37.04,36.89,36.93,315887.0,34.8349,34.882,34.7407,34.7784,315887.0
2022-07-14 12:10:00,36.94,37.03,36.92,37.02,345267.0,34.7878,34.8726,34.769,34.8632,345267.0
2022-07-14 12:20:00,37.02,37.07,36.86,36.87,450418.0,34.8632,34.9102,34.7125,34.7219,450418.0
2022-07-14 12:30:00,36.88,37.02,36.87,36.99,467165.0,34.7313,34.8632,34.7219,34.8349,467165.0
2022-07-14 12:40:00,36.99,37.03,36.88,36.89,324366.0,34.8349,34.8726,34.7313,34.7407,324366.0
2022-07-14 12:50:00,36.89,36.98,36.87,36.97,354275.0,34.7407,34.8255,34.7219,34.8161,354275.0
2022-07-14 13:00:00,36.96,36.98,36.88,36.96,216824.0,34.8067,34.8255,34.7313,34.8067,216824.0
2022-07-14 13:10:00,36.96,37.07,36.9,37.04,358512.0,34.8067,34.9102,34.7502,34.882,358512.0
2022-07-14 13:20:00,37.03,37.16,37.01,37.11,660269.0,34.8726,34.995,34.8537,34.9479,660269.0
2022-07-14 13:30:00,37.12,37.18,37.05,37.14,473307.0,34.9573,35.0138,34.8914,34.9762,473307.0
2022-07-14 13:40:00,37.15,37.43,37.14,37.43,994176.0,34.9856,35.2493,34.9762,35.2493,994176.0
2022-07-14 13:50:00,37.41,37.66,37.38,37.58,2183357.0,35.2304,35.4659,35.2022,35.3905,2183357.0
2022-07-14 14:00:00,37.59,37.65,37.53,37.63,1601371.0,35.4,35.4565,35.3434,35.4376,1601371.0
2022-07-14 14:10:00,37.62,37.76,37.58,37.71,839845.0,35.4282,35.56,35.3905,35.513,839845.0
2022-07-14 14:20:00,37.7,37.82,37.69,37.82,833031.0,35.5035,35.6166,35.4941,35.6166,833031.0
2022-07-14 14:30:00,37.82,38.16,37.77,38.13,1678946.0,35.6166,35.9367,35.5695,35.9085,1678946.0
2022-07-14 14:40:00,38.13,38.14,37.8,37.9,922206.0,35.9085,35.9179,35.5977,35.6919,922206.0
2022-07-14 14:50:00,37.9,37.95,37.8,37.88,673967.0,35.6919,35.739,35.5977,35.6731,673967.0
2022-07-14 15:00:00,37.88,37.93,37.75,37.76,539551.0,35.6731,35.7201,35.5506,35.56,539551.0
2022-07-14 15:10:00,37.76,37.8,37.71,37.73,691384.0,35.56,35.5977,35.513,35.5318,691384.0
2022-07-14 15:20:00,37.74,37.84,37.72,37.82,580207.0,35.5412,35.6354,35.5224,35.6166,580207.0
2022-07-14 15:30:00,37.82,37.85,37.64,37.68,528114.0,35.6166,35.6448,35.447,35.4847,528114.0
2022-07-14 15:40:00,37.68,37.68,37.57,37.6,828649.0,35.4847,35.4847,35.3811,35.4094,828649.0
2022-07-14 15:50:00,37.6,37.73,37.6,37.71,2168140.0,35.4094,35.5318,35.4094,35.513,2168140.0
2022-07-15 09:30:00,38.26,38.33,37.85,37.86,2038423.0,36.0309,36.0968,35.6448,35.6542,2038423.0
2022-07-15 09:40:00,37.86,38.01,37.82,37.87,514008.0,35.6542,35.7955,35.6166,35.6636,514008.0
2022-07-15 09:50:00,37.87,37.93,37.73,37.81,760685.0,35.6636,35.7201,35.5318,35.6071,760685.0
2022-07-15 10:00:00,37.83,38.13,37.82,37.98,764150.0,35.626,35.9085,35.6166,35.7672,764150.0
2022-07-15 10:10:00,37.98,38.18,37.97,38.14,486904.0,35.7672,35.9556,35.7578,35.9179,486904.0
2022-07-15 10:20:00,38.14,38.32,38.05,38.27,717540.0,35.9179,36.0874,35.8332,36.0403,717540.0
2022-07-15 10:30:00,38.27,38.28,38.07,38.07,432798.0,36.0403,36.0498,35.852,35.852,432798.0
2022-07-15 10:40:00,38.08,38.14,37.92,37.99,517566.0,35.8614,35.9179,35.7107,35.7766,517566.0
2022-07-15 10:50:00,37.99,38.12,37.98,38.11,400011.0,35.7766,35.8991,35.7672,35.8897,400011.0
2022-07-15 11:00:00,38.12,38.28,38.1,38.26,482391.0,35.8991,36.0498,35.8802,36.0309,482391.0
2022-07-15 11:10:00,38.26,38.32,38.21,38.32,484841.0,36.0309,36.0874,35.9838,36.0874,484841.0
2022-07-15 11:20:00,38.32,38.37,38.27,38.27,379522.0,36.0874,36.1345,36.0403,36.0403,379522.0
2022-07-15 11:30:00,38.27,38.35,38.24,38.34,611700.0,36.0403,36.1157,36.0121,36.1063,611700.0
2022-07-15 11:40:00,38.34,38.34,38.24,38.27,414691.0,36.1063,36.1063,36.0121,36.0403,414691.0
2022-07-15 11:50:00,38.26,38.29,38.21,38.21,382185.0,36.0309,36.0592,35.9838,35.9838,382185.0
2022-07-15 12:00:00,38.21,38.23,38.08,38.11,251308.0,35.9838,36.0027,35.8614,35.8897,251308.0
2022-07-15 12:10:00,38.1,38.19,38.06,38.19,241400.0,35.8802,35.965,35.8426,35.965,241400.0
2022-07-15 12:20:00,38.18,38.26,38.17,38.24,319793.0,35.9556,36.0309,35.9462,36.0121,319793.0
2022-07-15 12:30:00,38.24,38.25,38.17,38.2,190265.0,36.0121,36.0215,35.9462,35.9744,190265.0
2022-07-15 12:40:00,38.2,38.25,38.17,38.22,436465.0,35.9744,36.0215,35.9462,35.9932,436465.0
2022-07-15 12:50:00,38.22,38.23,38.16,38.22,265462.0,35.9932,36.0027,35.9367,35.9932,265462.0
2022-07-15 13:00:00,38.22,38.22,38.15,38.19,297257.0,35.9932,35.9932,35.9273,35.965,297257.0
2022-07-15 13:10:00,38.19,38.23,38.19,38.21,270886.0,35.965,36.0027,35.965,35.9838,270886.0
2022-07-15 13:20:00,38.22,38.3,38.19,38.3,233621.0,35.9932,36.0686,35.965,36.0686,233621.0
2022-07-15 13:30:00,38.3,38.35,38.28,38.33,271130.0,36.0686,36.1157,36.0498,36.0968,271130.0
2022-07-15 13:40:00,38.32,38.33,38.26,38.27,187343.0,36.0874,36.0968,36.0309,36.0403,187343.0
2022-07-15 13:50:00,38.27,38.29,38.23,38.26,266635.0,36.0403,36.0592,36.0027,36.0309,266635.0
2022-07-15 14:00:00,38.27,38.28,38.23,38.27,253499.0,36.0403,36.0498,36.0027,36.0403,253499.0
2022-07-15 14:10:00,38.27,38.39,38.27,38.38,415127.0,36.0403,36.1533,36.0403,36.1439,415127.0
2022-07-15 14:20:00,38.38,38.38,38.31,38.35,259749.0,36.1439,36.1439,36.078,36.1157,259749.0
2022-07-15 14:30:00,38.35,38.42,38.33,38.4,416490.0,36.1157,36.1816,36.0968,36.1628,416490.0
2022-07-15 14:40:00,38.39,38.46,38.39,38.46,326618.0,36.1533,36.2193,36.1533,36.2193,326618.0
2022-07-15 14:50:00,38.45,38.46,38.36,38.36,252816.0,36.2098,36.2193,36.1251,36.1251,252816.0
2022-07-15 15:00:00,38.36,38.41,38.33,38.41,283449.0,36.1251,36.1722,36.0968,36.1722,283449.0
2022-07-15 15:10:00,38.41,38.43,38.37,38.4,390787.0,36.1722,36.191,36.1345,36.1628,390787.0
2022-07-15 15:20:00,38.4,38.44,38.36,38.39,467014.0,36.1628,36.2004,36.1251,36.1533,467014.0
2022-07-15 15:30:00,38.4,38.42,38.33,38.36,702697.0,36.1628,36.1816,36.0968,36.1251,702697.0
2022-07-15 15:40:00,38.36,38.45,38.34,38.41,905895.0,36.1251,36.2098,36.1063,36.1722,905895.0
2022-07-15 15:50:00,38.42,38.67,38.39,38.61,4609457.0,36.1816,36.417,36.1533,36.3605,4609457.0
2022-07-18 09:30:00,39.09,39.22,38.93,38.95,1726972.0,36.8126,36.935,36.6619,36.6807,1726972.0
2022-07-18 09:40:00,38.95,39.21,38.85,39.11,771468.0,36.6807,36.9256,36.5865,36.8314,771468.0
2022-07-18 09:50:00,39.12,39.15,38.93,38.95,610304.0,36.8408,36.8691,36.6619,36.6807,610304.0
2022-07-18 10:00:00,38.96,39.0,38.77,38.8,603443.0,36.6901,36.7278,36.5112,36.5395,603443.0
2022-07-18 10:10:00,38.8,38.89,38.73,38.86,452416.0,36.5395,36.6242,36.4735,36.596,452416.0
2022-07-18 10:20:00,38.86,39.04,38.84,39.04,671503.0,36.596,36.7655,36.5771,36.7655,671503.0
2022-07-18 10:30:00,39.04,39.07,38.97,39.02,493247.0,36.7655,36.7937,36.6996,36.7466,493247.0
2022-07-18 10:40:00,39.02,39.04,38.93,38.98,380948.0,36.7466,36.7655,36.6619,36.709,380948.0
2022-07-18 10:50:00,38.98,39.09,38.94,39.07,373467.0,36.709,36.8126,36.6713,36.7937,373467.0
2022-07-18 11:00:00,39.08,39.1,39.0,39.01,343679.0,36.8031,36.822,36.7278,36.7372,343679.0
2022-07-18 11:10:00,39.02,39.15,39.0,39.1,363281.0,36.7466,36.8691,36.7278,36.822,363281.0
2022-07-18 11:20:00,39.11,39.22,39.09,39.19,356081.0,36.8314,36.935,36.8126,36.9067,356081.0
2022-07-18 11:30:00,39.19,39.19,39.12,39.16,329699.0,36.9067,36.9067,36.8408,36.8785,329699.0
2022-07-18 11:40:00,39.16,39.24,39.15,39.15,309192.0,36.8785,36.9538,36.8691,36.8691,309192.0
2022-07-18 11:50:00,39.16,39.34,39.14,39.31,630634.0,36.8785,37.048,36.8596,37.0197,630634.0
2022-07-18 12:00:00,39.3,39.32,39.23,39.25,571941.0,37.0103,37.0292,36.9444,36.9632,571941.0
2022-07-18 12:10:00,39.25,39.28,39.2,39.21,309332.0,36.9632,36.9915,36.9162,36.9256,309332.0
2022-07-18 12:20:00,39.21,39.25,39.18,39.22,532517.0,36.9256,36.9632,36.8973,36.935,532517.0
2022-07-18 12:30:00,39.22,39.3,39.15,39.22,681567.0,36.935,37.0103,36.8691,36.935,681567.0
2022-07-18 12:40:00,39.22,39.26,39.15,39.16,336944.0,36.935,36.9727,36.8691,36.8785,336944.0
2022-07-18 12:50:00,39.16,39.17,39.09,39.11,239844.0,36.8785,36.8879,36.8126,36.8314,239844.0
2022-07-18 13:00:00,39.11,39.17,39.1,39.14,308374.0,36.8314,36.8879,36.822,36.8596,308374.0
2022-07-18 13:10:00,39.13,39.14,39.02,39.02,298612.0,36.8502,36.8596,36.7466,36.7466,298612.0
2022-07-18 13:20:00,39.02,39.1,39.01,39.09,505436.0,36.7466,36.822,36.7372,36.8126,505436.0
2022-07-18 13:30:00,39.09,39.1,38.84,38.87,646550.0,36.8126,36.822,36.5771,36.6054,646550.0
2022-07-18 13:40:00,38.87,38.9,38.77,38.79,375615.0,36.6054,36.6336,36.5112,36.53,375615.0
2022-07-18 13:50:00,38.79,38.85,38.65,38.66,390548.0,36.53,36.5865,36.3982,36.4076,390548.0
2022-07-18 14:00:00,38.66,38.71,38.6,38.66,532149.0,36.4076,36.4547,36.3511,36.4076,532149.0
2022-07-18 14:10:00,38.66,38.77,38.63,38.75,373718.0,36.4076,36.5112,36.3794,36.4924,373718.0
2022-07-18 14:20:00,38.75,38.78,38.67,38.7,420096.0,36.4924,36.5206,36.417,36.4453,420096.0
2022-07-18 14:30:00,38.7,38.81,38.67,38.78,367458.0,36.4453,36.5489,36.417,36.5206,367458.0
2022-07-18 14:40:00,38.77,38.78,38.65,38.69,336306.0,36.5112,36.5206,36.3982,36.4359,336306.0
2022-07-18 14:50:00,38.7,38.7,38.56,38.59,483269.0,36.4453,36.4453,36.3134,36.3417,483269.0
2022-07-18 15:00:00,38.58,38.74,38.57,38.72,486959.0,36.3323,36.483,36.3229,36.4641,486959.0
2022-07-18 15:10:00,38.72,38.76,38.65,38.75,480490.0,36.4641,36.5018,36.3982,36.4924,480490.0
2022-07-18 15:20:00,38.75,38.78,38.66,38.66,655420.0,36.4924,36.5206,36.4076,36.4076,655420.0
2022-07-18 15:30:00,38.66,38.68,38.59,38.63,628693.0,36.4076,36.4264,36.3417,36.3794,628693.0
2022-07-18 15:40:00,38.63,38.65,38.52,38.54,1079882.0,36.3794,36.3982,36.2758,36.2946,1079882.0
2022-07-18 15:50:00,38.55,38.77,38.53,38.72,2260791.0,36.304,36.5112,36.2852,36.4641,2260791.0
2022-07-19 09:30:00,39.31,39.62,39.24,39.61,2182317.0,37.0197,37.3117,36.9538,37.3023,2182317.0
2022-07-19 09:40:00,39.61,39.76,39.48,39.69,1198073.0,37.3023,37.4435,37.1798,37.3776,1198073.0
2022-07-19 09:50:00,39.69,39.79,39.5,39.53,1162327.0,37.3776,37.4718,37.1987,37.2269,1162327.0
2022-07-19 10:00:00,39.54,39.67,39.48,39.65,947034.0,37.2363,37.3588,37.1798,37.3399,947034.0
2022-07-19 10:10:00,39.66,39.73,39.56,39.57,642463.0,37.3494,37.4153,37.2552,37.2646,642463.0
2022-07-19 10:20:00,39.57,39.76,39.57,39.75,575338.0,37.2646,37.4435,37.2646,37.4341,575338.0
2022-07-19 10:30:00,39.75,39.8,39.59,39.63,695315.0,37.4341,37.4812,37.2834,37.3211,695315.0
2022-07-19 10:40:00,39.63,39.72,39.61,39.72,507578.0,37.3211,37.4059,37.3023,37.4059,507578.0
2022-07-19 10:50:00,39.72,39.89,39.7,39.89,680398.0,37.4059,37.566,37.387,37.566,680398.0
2022-07-19 11:00:00,39.89,40.03,39.86,40.01,1317953.0,37.566,37.6978,37.5377,37.679,1317953.0
2022-07-19 11:10:00,40.01,40.17,40.01,40.14,994915.0,37.679,37.8296,37.679,37.8014,994915.0
2022-07-19 11:20:00,40.14,40.33,40.07,40.3,1131513.0,37.8014,37.9803,37.7355,37.9521,1131513.0
2022-07-19 11:30:00,40.3,40.35,40.2,40.21,795850.0,37.9521,37.9992,37.8579,37.8673,795850.0
2022-07-19 11:40:00,40.21,40.24,40.16,40.2,627860.0,37.8673,37.8956,37.8202,37.8579,627860.0
2022-07-19 11:50:00,40.2,40.29,40.18,40.29,579699.0,37.8579,37.9426,37.8391,37.9426,579699.0
2022-07-19 12:00:00,40.29,40.29,40.15,40.19,471023.0,37.9426,37.9426,37.8108,37.8485,471023.0
2022-07-19 12:10:00,40.19,40.27,40.18,40.21,458553.0,37.8485,37.9238,37.8391,37.8673,458553.0
2022-07-19 12:20:00,40.21,40.28,40.2,40.22,388184.0,37.8673,37.9332,37.8579,37.8767,388184.0
2022-07-19 12:30:00,40.22,40.44,40.21,40.43,722855.0,37.8767,38.0839,37.8673,38.0745,722855.0
2022-07-19 12:40:00,40.42,40.48,40.41,40.48,374491.0,38.0651,38.1216,38.0557,38.1216,374491.0
2022-07-19 12:50:00,40.48,40.49,40.42,40.46,575962.0,38.1216,38.131,38.0651,38.1027,575962.0
2022-07-19 13:00:00,40.46,40.46,40.41,40.44,445851.0,38.1027,38.1027,38.0557,38.0839,445851.0
2022-07-19 13:10:00,40.43,40.49,40.42,40.43,370425.0,38.0745,38.131,38.0651,38.0745,370425.0
2022-07-19 13:20:00,40.42,40.47,40.41,40.46,430933.0,38.0651,38.1122,38.0557,38.1027,430933.0
2022-07-19 13:30:00,40.46,40.64,40.45,40.64,777833.0,38.1027,38.2723,38.0933,38.2723,777833.0
2022-07-19 13:40:00,40.64,40.73,40.6,40.61,763601.0,38.2723,38.357,38.2346,38.244,763601.0
2022-07-19 13:50:00,40.6,40.61,40.48,40.57,986875.0,38.2346,38.244,38.1216,38.2063,986875.0
2022-07-19 14:00:00,40.57,40.7,40.55,40.69,381213.0,38.2063,38.3288,38.1875,38.3193,381213.0
2022-07-19 14:10:00,40.7,40.71,40.63,40.66,413622.0,38.3288,38.3382,38.2628,38.2911,413622.0
2022-07-19 14:20:00,40.66,40.68,39.43,39.49,4348608.0,38.2911,38.3099,37.1328,37.1893,4348608.0
2022-07-19 14:30:00,39.5,39.93,39.4,39.84,2724595.0,37.1987,37.6036,37.1045,37.5189,2724595.0
2022-07-19 14:40:00,39.84,40.05,39.72,39.94,1886631.0,37.5189,37.7166,37.4059,37.613,1886631.0
2022-07-19 14:50:00,39.94,40.12,39.87,40.07,971845.0,37.613,37.7826,37.5471,37.7355,971845.0
2022-07-19 15:00:00,40.06,40.33,40.03,40.3,870708.0,37.726,37.9803,37.6978,37.9521,870708.0
2022-07-19 15:10:00,40.3,40.3,40.16,40.25,1008298.0,37.9521,37.9521,37.8202,37.905,1008298.0
2022-07-19 15:20:00,40.25,40.27,40.18,40.19,827964.0,37.905,37.9238,37.8391,37.8485,827964.0
2022-07-19 15:30:00,40.19,40.23,40.1,40.16,1058565.0,37.8485,37.8861,37.7637,37.8202,1058565.0
2022-07-19 15:40:00,40.16,40.29,40.14,40.22,1417434.0,37.8202,37.9426,37.8014,37.8767,1417434.0
2022-07-19 15:50:00,40.22,40.3,40.19,40.21,4003531.0,37.8767,37.9521,37.8485,37.8673,4003531.0
2022-07-20 09:30:00,40.21,40.21,39.56,39.9,1651625.0,37.8673,37.8673,37.2552,37.5754,1651625.0
2022-07-20 09:40:00,39.89,40.03,39.85,39.96,632981.0,37.566,37.6978,37.5283,37.6319,632981.0
2022-07-20 09:50:00,39.94,40.12,39.92,40.02,574529.0,37.613,37.7826,37.5942,37.6884,574529.0
2022-07-20 10:00:00,40.02,40.11,39.9,40.1,595052.0,37.6884,37.7731,37.5754,37.7637,595052.0
2022-07-20 10:10:00,40.1,40.25,40.09,40.14,558355.0,37.7637,37.905,37.7543,37.8014,558355.0
2022-07-20 10:20:00,40.15,40.42,40.1,40.35,653841.0,37.8108,38.0651,37.7637,37.9992,653841.0
2022-07-20 10:30:00,40.36,40.49,40.3,40.4,863144.0,38.0086,38.131,37.9521,38.0462,863144.0
2022-07-20 10:40:00,40.39,40.4,40.22,40.32,906026.0,38.0368,38.0462,37.8767,37.9709,906026.0
2022-07-20 10:50:00,40.33,40.45,40.28,40.45,535391.0,37.9803,38.0933,37.9332,38.0933,535391.0
2022-07-20 11:00:00,40.46,40.46,40.29,40.38,534664.0,38.1027,38.1027,37.9426,38.0274,534664.0
2022-07-20 11:10:00,40.38,40.43,40.36,40.4,407671.0,38.0274,38.0745,38.0086,38.0462,407671.0
2022-07-20 11:20:00,40.39,40.52,40.36,40.48,646498.0,38.0368,38.1592,38.0086,38.1216,646498.0
2022-07-20 11:30:00,40.48,40.53,40.38,40.41,547139.0,38.1216,38.1687,38.0274,38.0557,547139.0
2022-07-20 11:40:00,40.42,40.44,40.35,40.4,436664.0,38.0651,38.0839,37.9992,38.0462,436664.0
2022-07-20 11:50:00,40.4,40.52,40.38,40.48,551294.0,38.0462,38.1592,38.0274,38.1216,551294.0
2022-07-20 12:00:00,40.48,40.52,40.44,40.49,395138.0,38.1216,38.1592,38.0839,38.131,395138.0
2022-07-20 12:10:00,40.48,40.5,40.34,40.43,409691.0,38.1216,38.1404,37.9897,38.0745,409691.0
2022-07-20 12:20:00,40.43,40.44,40.31,40.31,342312.0,38.0745,38.0839,37.9615,37.9615,342312.0
2022-07-20 12:30:00,40.32,40.41,40.29,40.38,318928.0,37.9709,38.0557,37.9426,38.0274,318928.0
2022-07-20 12:40:00,40.39,40.41,40.05,40.09,347295.0,38.0368,38.0557,37.7166,37.7543,347295.0
2022-07-20 12:50:00,40.09,40.33,40.07,40.26,464452.0,37.7543,37.9803,37.7355,37.9144,464452.0
2022-07-20 13:00:00,40.26,40.29,40.02,40.07,505669.0,37.9144,37.9426,37.6884,37.7355,505669.0
2022-07-20 13:10:00,40.06,40.08,39.93,40.07,480166.0,37.726,37.7449,37.6036,37.7355,480166.0
2022-07-20 13:20:00,40.07,40.14,40.02,40.12,475047.0,37.7355,37.8014,37.6884,37.7826,475047.0
2022-07-20 13:30:00,40.12,40.18,40.01,40.07,557068.0,37.7826,37.8391,37.679,37.7355,557068.0
2022-07-20 13:40:00,40.07,40.15,40.04,40.07,322226.0,37.7355,37.8108,37.7072,37.7355,322226.0
2022-07-20 13:50:00,40.06,40.15,40.0,40.02,286384.0,37.726,37.8108,37.6695,37.6884,286384.0
2022-07-20 14:00:00,40.03,40.19,40.02,40.19,272161.0,37.6978,37.8485,37.6884,37.8485,272161.0
2022-07-20 14:10:00,40.19,40.23,40.11,40.22,313843.0,37.8485,37.8861,37.7731,37.8767,313843.0
2022-07-20 14:20:00,40.22,40.37,40.21,40.31,423847.0,37.8767,38.018,37.8673,37.9615,423847.0
2022-07-20 14:30:00,40.32,40.38,40.25,40.37,397515.0,37.9709,38.0274,37.905,38.018,397515.0
2022-07-20 14:40:00,40.38,40.38,40.33,40.36,307285.0,38.0274,38.0274,37.9803,38.0086,307285.0
2022-07-20 14:50:00,40.36,40.37,40.23,40.34,460617.0,38.0086,38.018,37.8861,37.9897,460617.0
2022-07-20 15:00:00,40.34,40.46,40.3,40.45,622988.0,37.9897,38.1027,37.9521,38.0933,622988.0
2022-07-20 15:10:00,40.44,40.51,40.43,40.5,657060.0,38.0839,38.1498,38.0745,38.1404,657060.0
2022-07-20 15:20:00,40.51,40.6,40.49,40.59,670039.0,38.1498,38.2346,38.131,38.2252,670039.0
2022-07-20 15:30:00,40.59,40.64,40.53,40.54,1273031.0,38.2252,38.2723,38.1687,38.1781,1273031.0
2022-07-20 15:40:00,40.55,40.6,40.48,40.58,929507.0,38.1875,38.2346,38.1216,38.2158,929507.0
2022-07-20 15:50:00,40.58,40.67,40.51,40.55,3355470.0,38.2158,38.3005,38.1498,38.1875,3355470.0
2022-07-21 09:30:00,40.51,40.58,40.3,40.41,1446437.0,38.1498,38.2158,37.9521,38.0557,1446437.0
2022-07-21 09:40:00,40.41,40.43,40.16,40.23,764026.0,38.0557,38.0745,37.8202,37.8861,764026.0
2022-07-21 09:50:00,40.24,40.37,40.19,40.32,575271.0,37.8956,38.018,37.8485,37.9709,575271.0
2022-07-21 10:00:00,40.32,40.38,40.09,40.1,727208.0,37.9709,38.0274,37.7543,37.7637,727208.0
2022-07-21 10:10:00,40.09,40.12,39.91,40.07,786271.0,37.7543,37.7826,37.5848,37.7355,786271.0
2022-07-21 10:20:00,40.07,40.13,39.86,39.91,715229.0,37.7355,37.792,37.5377,37.5848,715229.0
2022-07-21 10:30:00,39.9,40.0,39.82,40.0,669463.0,37.5754,37.6695,37.5,37.6695,669463.0
2022-07-21 10:40:00,40.0,40.09,39.96,40.03,478912.0,37.6695,37.7543,37.6319,37.6978,478912.0
2022-07-21 10:50:00,40.03,40.23,40.02,40.2,470280.0,37.6978,37.8861,37.6884,37.8579,470280.0
2022-07-21 11:00:00,40.21,40.27,40.16,40.22,376539.0,37.8673,37.9238,37.8202,37.8767,376539.0
2022-07-21 11:10:00,40.22,40.23,40.08,40.13,347804.0,37.8767,37.8861,37.7449,37.792,347804.0
2022-07-21 11:20:00,40.13,40.22,40.07,40.2,299619.0,37.792,37.8767,37.7355,37.8579,299619.0
2022-07-21 11:30:00,40.21,40.4,40.16,40.37,505031.0,37.8673,38.0462,37.8202,38.018,505031.0
2022-07-21 11:40:00,40.37,40.43,40.34,40.35,398124.0,38.018,38.0745,37.9897,37.9992,398124.0
2022-07-21 11:50:00,40.35,40.42,40.32,40.36,368458.0,37.9992,38.0651,37.9709,38.0086,368458.0
2022-07-21 12:00:00,40.36,40.51,40.35,40.48,596653.0,38.0086,38.1498,37.9992,38.1216,596653.0
2022-07-21 12:10:00,40.49,40.49,40.36,40.41,307562.0,38.131,38.131,38.0086,38.0557,307562.0
2022-07-21 12:20:00,40.41,40.49,40.36,40.47,346714.0,38.0557,38.131,38.0086,38.1122,346714.0
2022-07-21 12:30:00,40.47,40.58,40.46,40.5,802254.0,38.1122,38.2158,38.1027,38.1404,802254.0
2022-07-21 12:40:00,40.51,40.51,40.37,40.39,446936.0,38.1498,38.1498,38.018,38.0368,446936.0
2022-07-21 12:50:00,40.39,40.46,40.38,40.44,332221.0,38.0368,38.1027,38.0274,38.0839,332221.0
2022-07-21 13:00:00,40.44,40.5,40.41,40.44,469320.0,38.0839,38.1404,38.0557,38.0839,469320.0
2022-07-21 13:10:00,40.43,40.47,40.36,40.41,288404.0,38.0745,38.1122,38.0086,38.0557,288404.0
2022-07-21 13:20:00,40.41,40.44,40.31,40.34,240465.0,38.0557,38.0839,37.9615,37.9897,240465.0
2022-07-21 13:30:00,40.34,40.34,40.22,40.3,476754.0,37.9897,37.9897,37.8767,37.9521,476754.0
2022-07-21 13:40:00,40.3,40.35,40.26,40.3,341700.0,37.9521,37.9992,37.9144,37.9521,341700.0
2022-07-21 13:50:00,40.3,40.34,40.23,40.32,305664.0,37.9521,37.9897,37.8861,37.9709,305664.0
2022-07-21 14:00:00,40.33,40.37,40.3,40.34,400539.0,37.9803,38.018,37.9521,37.9897,400539.0
2022-07-21 14:10:00,40.35,40.41,40.33,40.38,378067.0,37.9992,38.0557,37.9803,38.0274,378067.0
2022-07-21 14:20:00,40.38,40.38,40.3,40.34,309353.0,38.0274,38.0274,37.9521,37.9897,309353.0
2022-07-21 14:30:00,40.34,40.35,40.27,40.34,412595.0,37.9897,37.9992,37.9238,37.9897,412595.0
2022-07-21 14:40:00,40.34,40.35,40.26,40.32,334007.0,37.9897,37.9992,37.9144,37.9709,334007.0
2022-07-21 14:50:00,40.32,40.37,40.3,40.33,314040.0,37.9709,38.018,37.9521,37.9803,314040.0
2022-07-21 15:00:00,40.34,40.47,40.29,40.46,586145.0,37.9897,38.1122,37.9426,38.1027,586145.0
2022-07-21 15:10:00,40.47,40.47,40.34,40.37,389962.0,38.1122,38.1122,37.9897,38.018,389962.0
2022-07-21 15:20:00,40.36,40.41,40.34,40.39,454815.0,38.0086,38.0557,37.9897,38.0368,454815.0
2022-07-21 15:30:00,40.39,40.49,40.38,40.41,983270.0,38.0368,38.131,38.0274,38.0557,983270.0
2022-07-21 15:40:00,40.41,40.49,40.4,40.47,878731.0,38.0557,38.131,38.0462,38.1122,878731.0
2022-07-21 15:50:00,40.48,40.65,40.47,40.62,3060750.0,38.1216,38.2817,38.1122,38.2534,3060750.0
2022-07-22 09:30:00,40.37,40.51,39.86,40.04,1686665.0,38.018,38.1498,37.5377,37.7072,1686665.0
2022-07-22 09:40:00,40.03,40.14,39.94,40.12,1386190.0,37.6978,37.8014,37.613,37.7826,1386190.0
2022-07-22 09:50:00,40.12,40.23,39.88,39.88,835753.0,37.7826,37.8861,37.5565,37.5565,835753.0
2022-07-22 10:00:00,39.88,39.92,39.71,39.72,1457648.0,37.5565,37.5942,37.3964,37.4059,1457648.0
2022-07-22 10:10:00,39.73,39.95,39.72,39.95,839716.0,37.4153,37.6225,37.4059,37.6225,839716.0
2022-07-22 10:20:00,39.94,39.95,39.73,39.89,770755.0,37.613,37.6225,37.4153,37.566,770755.0
2022-07-22 10:30:00,39.88,40.01,39.86,39.97,632524.0,37.5565,37.679,37.5377,37.6413,632524.0
2022-07-22 10:40:00,39.96,40.06,39.91,40.04,407693.0,37.6319,37.726,37.5848,37.7072,407693.0
2022-07-22 10:50:00,40.03,40.26,40.02,40.23,496348.0,37.6978,37.9144,37.6884,37.8861,496348.0
2022-07-22 11:00:00,40.23,40.24,39.96,39.98,420089.0,37.8861,37.8956,37.6319,37.6507,420089.0
2022-07-22 11:10:00,39.97,40.14,39.95,40.08,679269.0,37.6413,37.8014,37.6225,37.7449,679269.0
2022-07-22 11:20:00,40.08,40.1,39.9,39.91,407538.0,37.7449,37.7637,37.5754,37.5848,407538.0
2022-07-22 11:30:00,39.91,39.94,39.67,39.76,617957.0,37.5848,37.613,37.3588,37.4435,617957.0
2022-07-22 11:40:00,39.76,39.81,39.65,39.73,642848.0,37.4435,37.4906,37.3399,37.4153,642848.0
2022-07-22 11:50:00,39.73,39.76,39.65,39.75,651702.0,37.4153,37.4435,37.3399,37.4341,651702.0
2022-07-22 12:00:00,39.75,39.78,39.69,39.7,567037.0,37.4341,37.4624,37.3776,37.387,567037.0
2022-07-22 12:10:00,39.7,39.71,39.6,39.61,687763.0,37.387,37.3964,37.2928,37.3023,687763.0
2022-07-22 12:20:00,39.61,39.62,39.4,39.45,1198043.0,37.3023,37.3117,37.1045,37.1516,1198043.0
2022-07-22 12:30:00,39.45,39.45,39.29,39.35,1154130.0,37.1516,37.1516,37.0009,37.0574,1154130.0
2022-07-22 12:40:00,39.34,39.48,39.31,39.41,828058.0,37.048,37.1798,37.0197,37.1139,828058.0
2022-07-22 12:50:00,39.41,39.43,39.3,39.32,455183.0,37.1139,37.1328,37.0103,37.0292,455183.0
2022-07-22 13:00:00,39.32,39.33,39.19,39.33,422798.0,37.0292,37.0386,36.9067,37.0386,422798.0
2022-07-22 13:10:00,39.33,39.36,39.23,39.26,444987.0,37.0386,37.0668,36.9444,36.9727,444987.0
2022-07-22 13:20:00,39.26,39.3,39.16,39.23,389558.0,36.9727,37.0103,36.8785,36.9444,389558.0
2022-07-22 13:30:00,39.22,39.23,39.07,39.13,415649.0,36.935,36.9444,36.7937,36.8502,415649.0
2022-07-22 13:40:00,39.13,39.2,39.11,39.15,404581.0,36.8502,36.9162,36.8314,36.8691,404581.0
2022-07-22 13:50:00,39.15,39.21,39.11,39.18,368736.0,36.8691,36.9256,36.8314,36.8973,368736.0
2022-07-22 14:00:00,39.18,39.2,39.05,39.07,486382.0,36.8973,36.9162,36.7749,36.7937,486382.0
2022-07-22 14:10:00,39.07,39.1,38.98,39.04,1189219.0,36.7937,36.822,36.709,36.7655,1189219.0
2022-07-22 14:20:00,39.03,39.03,38.96,39.0,491821.0,36.7561,36.7561,36.6901,36.7278,491821.0
2022-07-22 14:30:00,39.0,39.09,38.96,39.0,893696.0,36.7278,36.8126,36.6901,36.7278,893696.0
2022-07-22 14:40:00,39.0,39.02,38.98,39.01,738564.0,36.7278,36.7466,36.709,36.7372,738564.0
2022-07-22 14:50:00,39.01,39.04,38.98,39.02,798500.0,36.7372,36.7655,36.709,36.7466,798500.0
2022-07-22 15:00:00,39.03,39.04,38.94,38.96,666838.0,36.7561,36.7655,36.6713,36.6901,666838.0
2022-07-22 15:10:00,38.97,39.03,38.95,38.99,834227.0,36.6996,36.7561,36.6807,36.7184,834227.0
2022-07-22 15:20:00,38.99,39.08,38.99,39.07,680818.0,36.7184,36.8031,36.7184,36.7937,680818.0
2022-07-22 15:30:00,39.08,39.08,38.97,38.98,796020.0,36.8031,36.8031,36.6996,36.709,796020.0
2022-07-22 15:40:00,38.98,39.05,38.98,39.02,1297605.0,36.709,36.7749,36.709,36.7466,1297605.0
2022-07-22 15:50:00,39.02,39.23,39.0,39.21,3530633.0,36.7466,36.9444,36.7278,36.9256,3530633.0
2022-07-25 09:30:00,39.2,39.29,38.81,38.95,1999631.0,36.9162,37.0009,36.5489,36.6807,1999631.0
2022-07-25 09:40:00,38.95,39.04,38.85,38.86,1149105.0,36.6807,36.7655,36.5865,36.596,1149105.0
2022-07-25 09:50:00,38.87,38.96,38.8,38.85,724447.0,36.6054,36.6901,36.5395,36.5865,724447.0
2022-07-25 10:00:00,38.85,38.89,38.7,38.71,635371.0,36.5865,36.6242,36.4453,36.4547,635371.0
2022-07-25 10:10:00,38.7,38.77,38.55,38.66,785667.0,36.4453,36.5112,36.304,36.4076,785667.0
2022-07-25 10:20:00,38.67,38.78,38.55,38.69,539804.0,36.417,36.5206,36.304,36.4359,539804.0
2022-07-25 10:30:00,38.69,38.74,38.6,38.72,449409.0,36.4359,36.483,36.3511,36.4641,449409.0
2022-07-25 10:40:00,38.71,38.82,38.66,38.77,360930.0,36.4547,36.5583,36.4076,36.5112,360930.0
2022-07-25 10:50:00,38.77,38.8,38.7,38.71,444053.0,36.5112,36.5395,36.4453,36.4547,444053.0
2022-07-25 11:00:00,38.71,38.79,38.7,38.77,436878.0,36.4547,36.53,36.4453,36.5112,436878.0
2022-07-25 11:10:00,38.77,38.77,38.61,38.72,457826.0,36.5112,36.5112,36.3605,36.4641,457826.0
2022-07-25 11:20:00,38.71,38.89,38.71,38.88,388150.0,36.4547,36.6242,36.4547,36.6148,388150.0
2022-07-25 11:30:00,38.88,39.04,38.87,39.02,1022817.0,36.6148,36.7655,36.6054,36.7466,1022817.0
2022-07-25 11:40:00,39.01,39.15,39.01,39.14,387777.0,36.7372,36.8691,36.7372,36.8596,387777.0
2022-07-25 11:50:00,39.14,39.2,39.09,39.18,374687.0,36.8596,36.9162,36.8126,36.8973,374687.0
2022-07-25 12:00:00,39.18,39.21,39.13,39.19,840713.0,36.8973,36.9256,36.8502,36.9067,840713.0
2022-07-25 12:10:00,39.19,39.2,39.09,39.18,813070.0,36.9067,36.9162,36.8126,36.8973,813070.0
2022-07-25 12:20:00,39.17,39.25,39.09,39.24,719485.0,36.8879,36.9632,36.8126,36.9538,719485.0
2022-07-25 12:30:00,39.23,39.34,39.19,39.3,448268.0,36.9444,37.048,36.9067,37.0103,448268.0
2022-07-25 12:40:00,39.31,39.41,39.28,39.38,580075.0,37.0197,37.1139,36.9915,37.0857,580075.0
2022-07-25 12:50:00,39.38,39.38,39.29,39.31,366971.0,37.0857,37.0857,37.0009,37.0197,366971.0
2022-07-25 13:00:00,39.31,39.31,39.23,39.26,341607.0,37.0197,37.0197,36.9444,36.9727,341607.0
2022-07-25 13:10:00,39.26,39.26,39.2,39.24,462874.0,36.9727,36.9727,36.9162,36.9538,462874.0
2022-07-25 13:20:00,39.24,39.26,39.17,39.18,252586.0,36.9538,36.9727,36.8879,36.8973,252586.0
2022-07-25 13:30:00,39.18,39.23,39.12,39.13,448231.0,36.8973,36.9444,36.8408,36.8502,448231.0
2022-07-25 13:40:00,39.13,39.17,39.1,39.13,234229.0,36.8502,36.8879,36.822,36.8502,234229.0
2022-07-25 13:50:00,39.13,39.13,39.04,39.05,264552.0,36.8502,36.8502,36.7655,36.7749,264552.0
2022-07-25 14:00:00,39.05,39.06,39.0,39.03,306980.0,36.7749,36.7843,36.7278,36.7561,306980.0
2022-07-25 14:10:00,39.03,39.06,39.0,39.0,259103.0,36.7561,36.7843,36.7278,36.7278,259103.0
2022-07-25 14:20:00,39.0,39.09,39.0,39.07,274965.0,36.7278,36.8126,36.7278,36.7937,274965.0
2022-07-25 14:30:00,39.07,39.14,39.03,39.14,363769.0,36.7937,36.8596,36.7561,36.8596,363769.0
2022-07-25 14:40:00,39.14,39.18,39.1,39.14,279061.0,36.8596,36.8973,36.822,36.8596,279061.0
2022-07-25 14:50:00,39.14,39.16,39.07,39.08,500518.0,36.8596,36.8785,36.7937,36.8031,500518.0
2022-07-25 15:00:00,39.07,39.15,38.95,38.98,453208.0,36.7937,36.8691,36.6807,36.709,453208.0
2022-07-25 15:10:00,38.99,39.07,38.96,39.04,401440.0,36.7184,36.7937,36.6901,36.7655,401440.0
2022-07-25 15:20:00,39.04,39.15,39.03,39.04,1063938.0,36.7655,36.8691,36.7561,36.7655,1063938.0
2022-07-25 15:30:00,39.04,39.11,39.0,39.09,899262.0,36.7655,36.8314,36.7278,36.8126,899262.0
2022-07-25 15:40:00,39.09,39.12,39.06,39.1,899809.0,36.8126,36.8408,36.7843,36.822,899809.0
2022-07-25 15:50:00,39.1,39.21,39.09,39.17,3052411.0,36.822,36.9256,36.8126,36.8879,3052411.0
2022-07-26 09:30:00,39.11,39.25,38.9,39.21,2064984.0,36.8314,36.9632,36.6336,36.9256,2064984.0
2022-07-26 09:40:00,39.22,39.32,39.16,39.28,763231.0,36.935,37.0292,36.8785,36.9915,763231.0
2022-07-26 09:50:00,39.28,39.5,39.27,39.28,1141800.0,36.9915,37.1987,36.9821,36.9915,1141800.0
2022-07-26 10:00:00,39.28,39.38,39.25,39.31,511689.0,36.9915,37.0857,36.9632,37.0197,511689.0
2022-07-26 10:10:00,39.32,39.4,39.24,39.36,389393.0,37.0292,37.1045,36.9538,37.0668,389393.0
2022-07-26 10:20:00,39.36,39.36,39.22,39.3,402043.0,37.0668,37.0668,36.935,37.0103,402043.0
2022-07-26 10:30:00,39.29,39.3,39.2,39.24,378409.0,37.0009,37.0103,36.9162,36.9538,378409.0
2022-07-26 10:40:00,39.23,39.44,39.21,39.4,471195.0,36.9444,37.1422,36.9256,37.1045,471195.0
2022-07-26 10:50:00,39.39,39.53,39.37,39.53,749717.0,37.0951,37.2269,37.0762,37.2269,749717.0
2022-07-26 11:00:00,39.53,39.57,39.21,39.23,827715.0,37.2269,37.2646,36.9256,36.9444,827715.0
2022-07-26 11:10:00,39.23,39.3,39.2,39.21,335181.0,36.9444,37.0103,36.9162,36.9256,335181.0
2022-07-26 11:20:00,39.21,39.24,39.13,39.13,447289.0,36.9256,36.9538,36.8502,36.8502,447289.0
2022-07-26 11:30:00,39.13,39.17,39.07,39.11,389846.0,36.8502,36.8879,36.7937,36.8314,389846.0
2022-07-26 11:40:00,39.12,39.13,39.06,39.1,349821.0,36.8408,36.8502,36.7843,36.822,349821.0
2022-07-26 11:50:00,39.09,39.14,39.01,39.09,606216.0,36.8126,36.8596,36.7372,36.8126,606216.0
2022-07-26 12:00:00,39.09,39.21,39.06,39.18,391681.0,36.8126,36.9256,36.7843,36.8973,391681.0
2022-07-26 12:10:00,39.18,39.32,39.16,39.3,483831.0,36.8973,37.0292,36.8785,37.0103,483831.0
2022-07-26 12:20:00,39.3,39.44,39.29,39.42,639332.0,37.0103,37.1422,37.0009,37.1233,639332.0
2022-07-26 12:30:00,39.42,39.44,39.37,39.4,447085.0,37.1233,37.1422,37.0762,37.1045,447085.0
2022-07-26 12:40:00,39.4,39.41,39.34,39.39,405650.0,37.1045,37.1139,37.048,37.0951,405650.0
2022-07-26 12:50:00,39.4,39.47,39.39,39.4,396947.0,37.1045,37.1704,37.0951,37.1045,396947.0
2022-07-26 13:00:00,39.4,39.47,39.39,39.47,242471.0,37.1045,37.1704,37.0951,37.1704,242471.0
2022-07-26 13:10:00,39.47,39.49,39.38,39.43,286748.0,37.1704,37.1893,37.0857,37.1328,286748.0
2022-07-26 13:20:00,39.43,39.5,39.4,39.42,1178378.0,37.1328,37.1987,37.1045,37.1233,1178378.0
2022-07-26 13:30:00,39.42,39.42,39.19,39.2,551272.0,37.1233,37.1233,36.9067,36.9162,551272.0
2022-07-26 13:40:00,39.2,39.22,39.11,39.12,354139.0,36.9162,36.935,36.8314,36.8408,354139.0
2022-07-26 13:50:00,39.12,39.14,39.06,39.07,368742.0,36.8408,36.8596,36.7843,36.7937,368742.0
2022-07-26 14:00:00,39.08,39.22,39.06,39.07,562565.0,36.8031,36.935,36.7843,36.7937,562565.0
2022-07-26 14:10:00,39.07,39.14,39.05,39.08,312177.0,36.7937,36.8596,36.7749,36.8031,312177.0
2022-07-26 14:20:00,39.08,39.09,38.98,38.98,362363.0,36.8031,36.8126,36.709,36.709,362363.0
2022-07-26 14:30:00,38.98,39.01,38.96,38.97,364166.0,36.709,36.7372,36.6901,36.6996,364166.0
2022-07-26 14:40:00,38.96,39.02,38.96,38.96,291950.0,36.6901,36.7466,36.6901,36.6901,291950.0
2022-07-26 14:50:00,38.97,39.03,38.96,39.01,256145.0,36.6996,36.7561,36.6901,36.7372,256145.0
2022-07-26 15:00:00,39.0,39.05,38.9,38.94,464527.0,36.7278,36.7749,36.6336,36.6713,464527.0
2022-07-26 15:10:00,38.94,39.02,38.91,38.98,499214.0,36.6713,36.7466,36.643,36.709,499214.0
2022-07-26 15:20:00,38.98,39.0,38.92,38.95,575247.0,36.709,36.7278,36.6525,36.6807,575247.0
2022-07-26 15:30:00,38.95,38.99,38.9,38.98,885358.0,36.6807,36.7184,36.6336,36.709,885358.0
2022-07-26 15:40:00,38.98,38.98,38.88,38.97,1356473.0,36.709,36.709,36.6148,36.6996,1356473.0
2022-07-26 15:50:00,38.97,39.05,38.91,38.95,3259184.0,36.6996,36.7749,36.643,36.6807,3259184.0
2022-07-27 09:30:00,39.27,39.47,39.23,39.46,1212104.0,36.9821,37.1704,36.9444,37.161,1212104.0
2022-07-27 09:40:00,39.47,39.7,39.44,39.66,662523.0,37.1704,37.387,37.1422,37.3494,662523.0
2022-07-27 09:50:00,39.66,39.74,39.61,39.65,587614.0,37.3494,37.4247,37.3023,37.3399,587614.0
2022-07-27 10:00:00,39.65,39.67,39.42,39.46,510352.0,37.3399,37.3588,37.1233,37.161,510352.0
2022-07-27 10:10:00,39.47,39.55,39.45,39.45,1020914.0,37.1704,37.2458,37.1516,37.1516,1020914.0
2022-07-27 10:20:00,39.45,39.49,39.37,39.48,368914.0,37.1516,37.1893,37.0762,37.1798,368914.0
2022-07-27 10:30:00,39.48,39.54,39.37,39.52,470223.0,37.1798,37.2363,37.0762,37.2175,470223.0
2022-07-27 10:40:00,39.53,39.56,39.45,39.54,413727.0,37.2269,37.2552,37.1516,37.2363,413727.0
2022-07-27 10:50:00,39.55,39.65,39.53,39.61,829282.0,37.2458,37.3399,37.2269,37.3023,829282.0
2022-07-27 11:00:00,39.61,39.69,39.56,39.57,473956.0,37.3023,37.3776,37.2552,37.2646,473956.0
2022-07-27 11:10:00,39.57,39.58,39.49,39.49,457747.0,37.2646,37.274,37.1893,37.1893,457747.0
2022-07-27 11:20:00,39.5,39.53,39.41,39.45,315977.0,37.1987,37.2269,37.1139,37.1516,315977.0
2022-07-27 11:30:00,39.45,39.51,39.43,39.44,296239.0,37.1516,37.2081,37.1328,37.1422,296239.0
2022-07-27 11:40:00,39.43,39.49,39.43,39.45,242973.0,37.1328,37.1893,37.1328,37.1516,242973.0
2022-07-27 11:50:00,39.46,39.49,39.41,39.46,305239.0,37.161,37.1893,37.1139,37.161,305239.0
2022-07-27 12:00:00,39.46,39.51,39.43,39.5,445950.0,37.161,37.2081,37.1328,37.1987,445950.0
2022-07-27 12:10:00,39.5,39.61,39.46,39.6,466593.0,37.1987,37.3023,37.161,37.2928,466593.0
2022-07-27 12:20:00,39.59,39.63,39.54,39.59,364452.0,37.2834,37.3211,37.2363,37.2834,364452.0
2022-07-27 12:30:00,39.59,39.71,39.57,39.63,1058345.0,37.2834,37.3964,37.2646,37.3211,1058345.0
2022-07-27 12:40:00,39.64,39.65,39.59,39.62,464382.0,37.3305,37.3399,37.2834,37.3117,464382.0
2022-07-27 12:50:00,39.62,39.67,39.59,39.59,432319.0,37.3117,37.3588,37.2834,37.2834,432319.0
2022-07-27 13:00:00,39.59,39.63,39.52,39.55,241197.0,37.2834,37.3211,37.2175,37.2458,241197.0
2022-07-27 13:10:00,39.55,39.69,39.54,39.65,791399.0,37.2458,37.3776,37.2363,37.3399,791399.0
2022-07-27 13:20:00,39.65,39.75,39.65,39.7,583048.0,37.3399,37.4341,37.3399,37.387,583048.0
2022-07-27 13:30:00,39.71,39.73,39.63,39.65,628506.0,37.3964,37.4153,37.3211,37.3399,628506.0
2022-07-27 13:40:00,39.65,39.65,39.51,39.61,539930.0,37.3399,37.3399,37.2081,37.3023,539930.0
2022-07-27 13:50:00,39.6,39.66,39.58,39.63,319592.0,37.2928,37.3494,37.274,37.3211,319592.0
2022-07-27 14:00:00,39.63,39.77,39.52,39.54,739070.0,37.3211,37.4529,37.2175,37.2363,739070.0
2022-07-27 14:10:00,39.54,39.67,39.53,39.63,412636.0,37.2363,37.3588,37.2269,37.3211,412636.0
2022-07-27 14:20:00,39.63,39.7,39.58,39.63,500952.0,37.3211,37.387,37.274,37.3211,500952.0
2022-07-27 14:30:00,39.62,39.82,39.51,39.78,1330967.0,37.3117,37.5,37.2081,37.4624,1330967.0
2022-07-27 14:40:00,39.78,39.95,39.76,39.84,1332583.0,37.4624,37.6225,37.4435,37.5189,1332583.0
2022-07-27 14:50:00,39.84,39.98,39.76,39.87,760268.0,37.5189,37.6507,37.4435,37.5471,760268.0
2022-07-27 15:00:00,39.88,40.05,39.87,40.02,901609.0,37.5565,37.7166,37.5471,37.6884,901609.0
2022-07-27 15:10:00,40.02,40.08,39.97,40.01,1175894.0,37.6884,37.7449,37.6413,37.679,1175894.0
2022-07-27 15:20:00,40.01,40.36,40.0,40.36,1679188.0,37.679,38.0086,37.6695,38.0086,1679188.0
2022-07-27 15:30:00,40.36,40.43,40.3,40.3,1268248.0,38.0086,38.0745,37.9521,37.9521,1268248.0
2022-07-27 15:40:00,40.3,40.35,40.23,40.24,1412348.0,37.9521,37.9992,37.8861,37.8956,1412348.0
2022-07-27 15:50:00,40.23,40.28,40.13,40.16,3529050.0,37.8861,37.9332,37.792,37.8202,3529050.0
2022-07-28 09:30:00,40.09,40.12,39.66,39.83,1338186.0,37.7543,37.7826,37.3494,37.5094,1338186.0
2022-07-28 09:40:00,39.82,39.88,39.66,39.7,1505286.0,37.5,37.5565,37.3494,37.387,1505286.0
2022-07-28 09:50:00,39.7,39.81,39.65,39.72,1090007.0,37.387,37.4906,37.3399,37.4059,1090007.0
2022-07-28 10:00:00,39.72,39.84,39.68,39.72,700563.0,37.4059,37.5189,37.3682,37.4059,700563.0
2022-07-28 10:10:00,39.72,39.76,39.48,39.5,854303.0,37.4059,37.4435,37.1798,37.1987,854303.0
2022-07-28 10:20:00,39.5,39.53,39.14,39.17,841439.0,37.1987,37.2269,36.8596,36.8879,841439.0
2022-07-28 10:30:00,39.17,39.45,39.04,39.41,896913.0,36.8879,37.1516,36.7655,37.1139,896913.0
2022-07-28 10:40:00,39.41,39.65,39.4,39.63,1075391.0,37.1139,37.3399,37.1045,37.3211,1075391.0
2022-07-28 10:50:00,39.63,39.71,39.6,39.71,611831.0,37.3211,37.3964,37.2928,37.3964,611831.0
2022-07-28 11:00:00,39.71,39.81,39.65,39.72,502392.0,37.3964,37.4906,37.3399,37.4059,502392.0
2022-07-28 11:10:00,39.72,39.72,39.58,39.59,583155.0,37.4059,37.4059,37.274,37.2834,583155.0
2022-07-28 11:20:00,39.59,39.81,39.57,39.81,497079.0,37.2834,37.4906,37.2646,37.4906,497079.0
2022-07-28 11:30:00,39.8,39.9,39.72,39.83,855678.0,37.4812,37.5754,37.4059,37.5094,855678.0
2022-07-28 11:40:00,39.83,39.93,39.79,39.87,441377.0,37.5094,37.6036,37.4718,37.5471,441377.0
2022-07-28 11:50:00,39.87,40.0,39.87,39.96,595582.0,37.5471,37.6695,37.5471,37.6319,595582.0
2022-07-28 12:00:00,39.96,39.96,39.8,39.86,723050.0,37.6319,37.6319,37.4812,37.5377,723050.0
2022-07-28 12:10:00,39.85,39.94,39.78,39.79,720570.0,37.5283,37.613,37.4624,37.4718,720570.0
2022-07-28 12:20:00,39.8,39.88,39.76,39.87,551047.0,37.4812,37.5565,37.4435,37.5471,551047.0
2022-07-28 12:30:00,39.87,39.91,39.81,39.82,408364.0,37.5471,37.5848,37.4906,37.5,408364.0
2022-07-28 12:40:00,39.82,39.85,39.77,39.8,348581.0,37.5,37.5283,37.4529,37.4812,348581.0
2022-07-28 12:50:00,39.8,39.85,39.72,39.73,444340.0,37.4812,37.5283,37.4059,37.4153,444340.0
2022-07-28 13:00:00,39.73,39.76,39.69,39.75,434958.0,37.4153,37.4435,37.3776,37.4341,434958.0
2022-07-28 13:10:00,39.75,39.76,39.71,39.76,613469.0,37.4341,37.4435,37.3964,37.4435,613469.0
2022-07-28 13:20:00,39.76,39.84,39.75,39.83,480970.0,37.4435,37.5189,37.4341,37.5094,480970.0
2022-07-28 13:30:00,39.83,39.83,39.74,39.77,1013000.0,37.5094,37.5094,37.4247,37.4529,1013000.0
2022-07-28 13:40:00,39.77,40.07,39.77,40.02,1068287.0,37.4529,37.7355,37.4529,37.6884,1068287.0
2022-07-28 13:50:00,40.02,40.06,39.86,39.86,693983.0,37.6884,37.726,37.5377,37.5377,693983.0
2022-07-28 14:00:00,39.87,39.96,39.73,39.73,523445.0,37.5471,37.6319,37.4153,37.4153,523445.0
2022-07-28 14:10:00,39.73,39.78,39.7,39.74,391112.0,37.4153,37.4624,37.387,37.4247,391112.0
2022-07-28 14:20:00,39.74,39.75,39.65,39.68,533406.0,37.4247,37.4341,37.3399,37.3682,533406.0
2022-07-28 14:30:00,39.66,39.79,39.64,39.75,760360.0,37.3494,37.4718,37.3305,37.4341,760360.0
2022-07-28 14:40:00,39.75,39.81,39.69,39.72,1038761.0,37.4341,37.4906,37.3776,37.4059,1038761.0
2022-07-28 14:50:00,39.72,39.9,39.71,39.77,1212176.0,37.4059,37.5754,37.3964,37.4529,1212176.0
2022-07-28 15:00:00,39.78,39.86,39.71,39.72,1747461.0,37.4624,37.5377,37.3964,37.4059,1747461.0
2022-07-28 15:10:00,39.72,39.87,39.58,39.84,1744114.0,37.4059,37.5471,37.274,37.5189,1744114.0
2022-07-28 15:20:00,39.84,39.94,39.83,39.87,945808.0,37.5189,37.613,37.5094,37.5471,945808.0
2022-07-28 15:30:00,39.88,39.88,39.73,39.77,987833.0,37.5565,37.5565,37.4153,37.4529,987833.0
2022-07-28 15:40:00,39.77,39.8,39.65,39.68,1778336.0,37.4529,37.4812,37.3399,37.3682,1778336.0
2022-07-28 15:50:00,39.67,39.74,39.57,39.7,4216719.0,37.3588,37.4247,37.2646,37.387,4216719.0
2022-07-29 09:30:00,35.61,35.81,35.24,35.29,10627182.0,33.5353,33.7237,33.1869,33.234,10627182.0
2022-07-29 09:40:00,35.28,35.96,35.24,35.64,7482453.0,33.2245,33.8649,33.1869,33.5636,7482453.0
2022-07-29 09:50:00,35.63,36.19,35.5,35.92,6938486.0,33.5541,34.0815,33.4317,33.8272,6938486.0
2022-07-29 10:00:00,35.93,36.1,35.63,35.91,4233731.0,33.8367,33.9968,33.5541,33.8178,4233731.0
2022-07-29 10:10:00,35.88,35.89,35.67,35.7,3296189.0,33.7896,33.799,33.5918,33.6201,3296189.0
2022-07-29 10:20:00,35.7,35.75,35.64,35.68,2421715.0,33.6201,33.6672,33.5636,33.6012,2421715.0
2022-07-29 10:30:00,35.68,35.71,35.6,35.7,2111396.0,33.6012,33.6295,33.5259,33.6201,2111396.0
2022-07-29 10:40:00,35.7,35.81,35.63,35.69,2339593.0,33.6201,33.7237,33.5541,33.6107,2339593.0
2022-07-29 10:50:00,35.69,35.81,35.62,35.66,1894611.0,33.6107,33.7237,33.5447,33.5824,1894611.0
2022-07-29 11:00:00,35.66,35.7,35.56,35.56,2126517.0,33.5824,33.6201,33.4882,33.4882,2126517.0
2022-07-29 11:10:00,35.57,35.58,35.5,35.55,3380187.0,33.4976,33.5071,33.4317,33.4788,3380187.0
2022-07-29 11:20:00,35.55,35.7,35.5,35.7,2559807.0,33.4788,33.6201,33.4317,33.6201,2559807.0
2022-07-29 11:30:00,35.7,35.88,35.6,35.83,2788353.0,33.6201,33.7896,33.5259,33.7425,2788353.0
2022-07-29 11:40:00,35.83,36.18,35.82,36.1,2480965.0,33.7425,34.0721,33.7331,33.9968,2480965.0
2022-07-29 11:50:00,36.11,36.36,36.08,36.3,2759810.0,34.0062,34.2416,33.9779,34.1851,2759810.0
2022-07-29 12:00:00,36.31,36.34,36.11,36.18,2035975.0,34.1945,34.2228,34.0062,34.0721,2035975.0
2022-07-29 12:10:00,36.18,36.5,36.17,36.37,2523558.0,34.0721,34.3735,34.0627,34.251,2523558.0
2022-07-29 12:20:00,36.37,36.43,36.22,36.23,1473419.0,34.251,34.3075,34.1098,34.1192,1473419.0
2022-07-29 12:30:00,36.23,36.25,36.15,36.2,1259571.0,34.1192,34.138,34.0438,34.0909,1259571.0
2022-07-29 12:40:00,36.2,36.25,36.12,36.22,867035.0,34.0909,34.138,34.0156,34.1098,867035.0
2022-07-29 12:50:00,36.22,36.27,36.2,36.25,815360.0,34.1098,34.1569,34.0909,34.138,815360.0
2022-07-29 13:00:00,36.25,36.35,36.21,36.33,765989.0,34.138,34.2322,34.1004,34.2134,765989.0
2022-07-29 13:10:00,36.34,36.44,36.32,36.36,1314688.0,34.2228,34.317,34.2039,34.2416,1314688.0
2022-07-29 13:20:00,36.36,36.41,36.32,36.37,1335426.0,34.2416,34.2887,34.2039,34.251,1335426.0
2022-07-29 13:30:00,36.37,36.54,36.35,36.51,1413457.0,34.251,34.4111,34.2322,34.3829,1413457.0
2022-07-29 13:40:00,36.52,36.62,36.42,36.44,1360384.0,34.3923,34.4865,34.2981,34.317,1360384.0
2022-07-29 13:50:00,36.44,36.57,36.42,36.46,1249197.0,34.317,34.4394,34.2981,34.3358,1249197.0
2022-07-29 14:00:00,36.46,36.48,36.42,36.48,739946.0,34.3358,34.3546,34.2981,34.3546,739946.0
2022-07-29 14:10:00,36.48,36.49,36.41,36.48,1122370.0,34.3546,34.364,34.2887,34.3546,1122370.0
2022-07-29 14:20:00,36.48,36.49,36.27,36.36,1139507.0,34.3546,34.364,34.1569,34.2416,1139507.0
2022-07-29 14:30:00,36.36,36.37,36.27,36.29,955699.0,34.2416,34.251,34.1569,34.1757,955699.0
2022-07-29 14:40:00,36.28,36.29,36.13,36.14,1077198.0,34.1663,34.1757,34.025,34.0344,1077198.0
2022-07-29 14:50:00,36.14,36.15,36.06,36.08,992593.0,34.0344,34.0438,33.9591,33.9779,992593.0
2022-07-29 15:00:00,36.07,36.22,36.07,36.15,1316396.0,33.9685,34.1098,33.9685,34.0438,1316396.0
2022-07-29 15:10:00,36.15,36.17,36.02,36.11,1430569.0,34.0438,34.0627,33.9214,34.0062,1430569.0
2022-07-29 15:20:00,36.1,36.11,35.97,35.99,1918431.0,33.9968,34.0062,33.8743,33.8932,1918431.0
2022-07-29 15:30:00,35.99,36.12,35.97,36.07,1859122.0,33.8932,34.0156,33.8743,33.9685,1859122.0
2022-07-29 15:40:00,36.06,36.45,36.06,36.37,3740418.0,33.9591,34.3264,33.9591,34.251,3740418.0
2022-07-29 15:50:00,36.38,36.59,36.18,36.29,10033989.0,34.2604,34.4582,34.0721,34.1757,10033989.0
2022-08-01 09:30:00,36.05,37.13,36.05,37.05,4482180.0,33.9497,34.9668,33.9497,34.8914,4482180.0
2022-08-01 09:40:00,37.05,37.15,36.76,36.77,1838867.0,34.8914,34.9856,34.6183,34.6277,1838867.0
2022-08-01 09:50:00,36.77,37.18,36.77,37.07,2608036.0,34.6277,35.0138,34.6277,34.9102,2608036.0
2022-08-01 10:00:00,37.06,37.46,37.05,37.39,2006862.0,34.9008,35.2775,34.8914,35.2116,2006862.0
2022-08-01 10:10:00,37.39,37.46,37.13,37.14,1436851.0,35.2116,35.2775,34.9668,34.9762,1436851.0
2022-08-01 10:20:00,37.13,37.25,37.1,37.18,1161230.0,34.9668,35.0798,34.9385,35.0138,1161230.0
2022-08-01 10:30:00,37.18,37.29,37.15,37.27,924128.0,35.0138,35.1174,34.9856,35.0986,924128.0
2022-08-01 10:40:00,37.27,37.58,37.25,37.48,1368793.0,35.0986,35.3905,35.0798,35.2964,1368793.0
2022-08-01 10:50:00,37.49,37.69,37.48,37.63,1402071.0,35.3058,35.4941,35.2964,35.4376,1402071.0
2022-08-01 11:00:00,37.63,37.67,37.38,37.39,924110.0,35.4376,35.4753,35.2022,35.2116,924110.0
2022-08-01 11:10:00,37.39,37.4,37.2,37.2,916638.0,35.2116,35.221,35.0327,35.0327,916638.0
2022-08-01 11:20:00,37.2,37.34,37.16,37.17,846828.0,35.0327,35.1645,34.995,35.0044,846828.0
2022-08-01 11:30:00,37.18,37.18,37.0,37.05,1092641.0,35.0138,35.0138,34.8443,34.8914,1092641.0
2022-08-01 11:40:00,37.05,37.25,37.0,37.14,594109.0,34.8914,35.0798,34.8443,34.9762,594109.0
2022-08-01 11:50:00,37.13,37.28,37.1,37.25,731193.0,34.9668,35.108,34.9385,35.0798,731193.0
2022-08-01 12:00:00,37.25,37.26,37.17,37.17,474393.0,35.0798,35.0892,35.0044,35.0044,474393.0
2022-08-01 12:10:00,37.18,37.21,37.05,37.08,651215.0,35.0138,35.0421,34.8914,34.9197,651215.0
2022-08-01 12:20:00,37.08,37.16,37.07,37.11,473036.0,34.9197,34.995,34.9102,34.9479,473036.0
2022-08-01 12:30:00,37.11,37.14,36.99,37.02,616071.0,34.9479,34.9762,34.8349,34.8632,616071.0
2022-08-01 12:40:00,37.01,37.02,36.88,36.95,873261.0,34.8537,34.8632,34.7313,34.7972,873261.0
2022-08-01 12:50:00,36.95,37.04,36.91,37.03,653267.0,34.7972,34.882,34.7596,34.8726,653267.0
2022-08-01 13:00:00,37.02,37.03,36.76,36.82,526967.0,34.8632,34.8726,34.6183,34.6748,526967.0
2022-08-01 13:10:00,36.81,36.91,36.75,36.76,584378.0,34.6654,34.7596,34.6089,34.6183,584378.0
2022-08-01 13:20:00,36.76,36.8,36.7,36.73,569746.0,34.6183,34.656,34.5618,34.5901,569746.0
2022-08-01 13:30:00,36.73,36.8,36.67,36.76,549014.0,34.5901,34.656,34.5336,34.6183,549014.0
2022-08-01 13:40:00,36.76,36.79,36.65,36.69,498559.0,34.6183,34.6466,34.5147,34.5524,498559.0
2022-08-01 13:50:00,36.69,36.74,36.65,36.68,655268.0,34.5524,34.5995,34.5147,34.543,655268.0
2022-08-01 14:00:00,36.68,36.75,36.6,36.69,1005888.0,34.543,34.6089,34.4676,34.5524,1005888.0
2022-08-01 14:10:00,36.69,36.81,36.63,36.79,761120.0,34.5524,34.6654,34.4959,34.6466,761120.0
2022-08-01 14:20:00,36.78,36.9,36.76,36.9,545836.0,34.6371,34.7502,34.6183,34.7502,545836.0
2022-08-01 14:30:00,36.9,37.01,36.89,37.0,697142.0,34.7502,34.8537,34.7407,34.8443,697142.0
2022-08-01 14:40:00,37.0,37.01,36.85,36.86,602231.0,34.8443,34.8537,34.7031,34.7125,602231.0
2022-08-01 14:50:00,36.85,36.98,36.79,36.94,507724.0,34.7031,34.8255,34.6466,34.7878,507724.0
2022-08-01 15:00:00,36.93,36.94,36.83,36.89,865131.0,34.7784,34.7878,34.6842,34.7407,865131.0
2022-08-01 15:10:00,36.9,36.98,36.84,36.97,623213.0,34.7502,34.8255,34.6936,34.8161,623213.0
2022-08-01 15:20:00,36.97,36.97,36.85,36.86,533131.0,34.8161,34.8161,34.7031,34.7125,533131.0
2022-08-01 15:30:00,36.86,36.92,36.8,36.86,1139840.0,34.7125,34.769,34.656,34.7125,1139840.0
2022-08-01 15:40:00,36.86,36.9,36.78,36.89,1223051.0,34.7125,34.7502,34.6371,34.7407,1223051.0
2022-08-01 15:50:00,36.88,36.98,36.87,36.96,2874896.0,34.7313,34.8255,34.7219,34.8067,2874896.0
2022-08-02 09:30:00,36.6,36.66,36.42,36.51,2730777.0,34.4676,34.5241,34.2981,34.3829,2730777.0
2022-08-02 09:40:00,36.51,36.59,36.37,36.38,1777339.0,34.3829,34.4582,34.251,34.2604,1777339.0
2022-08-02 09:50:00,36.38,36.4,36.25,36.28,1661446.0,34.2604,34.2793,34.138,34.1663,1661446.0
2022-08-02 10:00:00,36.28,36.33,36.13,36.14,1694060.0,34.1663,34.2134,34.025,34.0344,1694060.0
2022-08-02 10:10:00,36.14,36.18,36.07,36.16,1320380.0,34.0344,34.0721,33.9685,34.0533,1320380.0
2022-08-02 10:20:00,36.16,36.24,36.11,36.19,1159694.0,34.0533,34.1286,34.0062,34.0815,1159694.0
2022-08-02 10:30:00,36.19,36.25,36.14,36.21,1041476.0,34.0815,34.138,34.0344,34.1004,1041476.0
2022-08-02 10:40:00,36.2,36.35,36.15,36.32,831828.0,34.0909,34.2322,34.0438,34.2039,831828.0
2022-08-02 10:50:00,36.33,36.45,36.27,36.3,794321.0,34.2134,34.3264,34.1569,34.1851,794321.0
2022-08-02 11:00:00,36.3,36.31,36.22,36.25,620919.0,34.1851,34.1945,34.1098,34.138,620919.0
2022-08-02 11:10:00,36.24,36.32,36.18,36.29,945735.0,34.1286,34.2039,34.0721,34.1757,945735.0
2022-08-02 11:20:00,36.29,36.46,36.25,36.4,725645.0,34.1757,34.3358,34.138,34.2793,725645.0
2022-08-02 11:30:00,36.41,36.41,36.25,36.38,1084980.0,34.2887,34.2887,34.138,34.2604,1084980.0
2022-08-02 11:40:00,36.39,36.45,36.35,36.4,652003.0,34.2699,34.3264,34.2322,34.2793,652003.0
2022-08-02 11:50:00,36.4,36.51,36.38,36.45,801324.0,34.2793,34.3829,34.2604,34.3264,801324.0
2022-08-02 12:00:00,36.46,36.58,36.45,36.51,623346.0,34.3358,34.4488,34.3264,34.3829,623346.0
2022-08-02 12:10:00,36.52,36.58,36.47,36.56,602047.0,34.3923,34.4488,34.3452,34.43,602047.0
2022-08-02 12:20:00,36.55,36.6,36.51,36.52,685684.0,34.4205,34.4676,34.3829,34.3923,685684.0
2022-08-02 12:30:00,36.52,36.55,36.4,36.5,1189428.0,34.3923,34.4205,34.2793,34.3735,1189428.0
2022-08-02 12:40:00,36.5,36.52,36.45,36.48,538646.0,34.3735,34.3923,34.3264,34.3546,538646.0
2022-08-02 12:50:00,36.48,36.48,36.42,36.44,363611.0,34.3546,34.3546,34.2981,34.317,363611.0
2022-08-02 13:00:00,36.45,36.45,36.35,36.4,538891.0,34.3264,34.3264,34.2322,34.2793,538891.0
2022-08-02 13:10:00,36.4,36.42,36.38,36.39,342913.0,34.2793,34.2981,34.2604,34.2699,342913.0
2022-08-02 13:20:00,36.39,36.4,36.25,36.27,566498.0,34.2699,34.2793,34.138,34.1569,566498.0
2022-08-02 13:30:00,36.27,36.27,36.1,36.11,1280677.0,34.1569,34.1569,33.9968,34.0062,1280677.0
2022-08-02 13:40:00,36.12,36.2,36.1,36.16,754054.0,34.0156,34.0909,33.9968,34.0533,754054.0
2022-08-02 13:50:00,36.17,36.19,36.13,36.16,572883.0,34.0627,34.0815,34.025,34.0533,572883.0
2022-08-02 14:00:00,36.15,36.24,36.11,36.22,1146129.0,34.0438,34.1286,34.0062,34.1098,1146129.0
2022-08-02 14:10:00,36.22,36.24,36.17,36.2,813616.0,34.1098,34.1286,34.0627,34.0909,813616.0
2022-08-02 14:20:00,36.19,36.29,36.18,36.27,947276.0,34.0815,34.1757,34.0721,34.1569,947276.0
2022-08-02 14:30:00,36.28,36.37,36.26,36.3,923740.0,34.1663,34.251,34.1474,34.1851,923740.0
2022-08-02 14:40:00,36.3,36.33,36.23,36.28,787945.0,34.1851,34.2134,34.1192,34.1663,787945.0
2022-08-02 14:50:00,36.29,36.29,36.21,36.23,638051.0,34.1757,34.1757,34.1004,34.1192,638051.0
2022-08-02 15:00:00,36.23,36.24,36.17,36.18,550604.0,34.1192,34.1286,34.0627,34.0721,550604.0
2022-08-02 15:10:00,36.18,36.22,36.1,36.16,900231.0,34.0721,34.1098,33.9968,34.0533,900231.0
2022-08-02 15:20:00,36.16,36.21,36.12,36.19,649167.0,34.0533,34.1004,34.0156,34.0815,649167.0
2022-08-02 15:30:00,36.19,36.22,36.13,36.16,1165007.0,34.0815,34.1098,34.025,34.0533,1165007.0
2022-08-02 15:40:00,36.16,36.17,36.09,36.1,1223330.0,34.0533,34.0627,33.9873,33.9968,1223330.0
2022-08-02 15:50:00,36.09,36.14,36.0,36.02,3627279.0,33.9873,34.0344,33.9026,33.9214,3627279.0
2022-08-03 09:30:00,36.09,36.1,35.26,35.57,7091511.0,33.9873,33.9968,33.2057,33.4976,7091511.0
2022-08-03 09:40:00,35.56,35.69,35.41,35.46,2027740.0,33.4882,33.6107,33.347,33.3941,2027740.0
2022-08-03 09:50:00,35.47,35.56,35.38,35.48,2017068.0,33.4035,33.4882,33.3187,33.4129,2017068.0
2022-08-03 10:00:00,35.48,35.75,35.41,35.68,1596364.0,33.4129,33.6672,33.347,33.6012,1596364.0
2022-08-03 10:10:00,35.69,35.75,35.5,35.51,1445969.0,33.6107,33.6672,33.4317,33.4411,1445969.0
2022-08-03 10:20:00,35.5,35.61,35.47,35.58,1937994.0,33.4317,33.5353,33.4035,33.5071,1937994.0
2022-08-03 10:30:00,35.58,35.65,35.4,35.45,1622877.0,33.5071,33.573,33.3375,33.3846,1622877.0
2022-08-03 10:40:00,35.45,35.7,35.42,35.68,1134349.0,33.3846,33.6201,33.3564,33.6012,1134349.0
2022-08-03 10:50:00,35.68,35.78,35.67,35.73,791708.0,33.6012,33.6954,33.5918,33.6483,791708.0
2022-08-03 11:00:00,35.72,35.92,35.72,35.92,1019599.0,33.6389,33.8272,33.6389,33.8272,1019599.0
2022-08-03 11:10:00,35.92,36.07,35.9,35.97,1234965.0,33.8272,33.9685,33.8084,33.8743,1234965.0
2022-08-03 11:20:00,35.97,36.12,35.96,36.04,1165576.0,33.8743,34.0156,33.8649,33.9403,1165576.0
2022-08-03 11:30:00,36.04,36.27,36.02,36.27,1169165.0,33.9403,34.1569,33.9214,34.1569,1169165.0
2022-08-03 11:40:00,36.26,36.35,36.2,36.21,1414543.0,34.1474,34.2322,34.0909,34.1004,1414543.0
2022-08-03 11:50:00,36.2,36.22,36.12,36.15,1101752.0,34.0909,34.1098,34.0156,34.0438,1101752.0
2022-08-03 12:00:00,36.16,36.16,36.04,36.06,839779.0,34.0533,34.0533,33.9403,33.9591,839779.0
2022-08-03 12:10:00,36.07,36.11,36.01,36.05,658256.0,33.9685,34.0062,33.912,33.9497,658256.0
2022-08-03 12:20:00,36.05,36.13,36.03,36.08,562295.0,33.9497,34.025,33.9308,33.9779,562295.0
2022-08-03 12:30:00,36.08,36.21,36.07,36.16,638877.0,33.9779,34.1004,33.9685,34.0533,638877.0
2022-08-03 12:40:00,36.16,36.28,36.14,36.27,746400.0,34.0533,34.1663,34.0344,34.1569,746400.0
2022-08-03 12:50:00,36.27,36.33,36.23,36.25,649013.0,34.1569,34.2134,34.1192,34.138,649013.0
2022-08-03 13:00:00,36.25,36.37,36.24,36.37,646698.0,34.138,34.251,34.1286,34.251,646698.0
2022-08-03 13:10:00,36.36,36.4,36.34,36.37,592937.0,34.2416,34.2793,34.2228,34.251,592937.0
2022-08-03 13:20:00,36.36,36.38,36.31,36.36,540551.0,34.2416,34.2604,34.1945,34.2416,540551.0
2022-08-03 13:30:00,36.36,36.44,36.31,36.37,554208.0,34.2416,34.317,34.1945,34.251,554208.0
2022-08-03 13:40:00,36.37,36.39,36.31,36.38,478778.0,34.251,34.2699,34.1945,34.2604,478778.0
2022-08-03 13:50:00,36.38,36.4,36.3,36.34,477732.0,34.2604,34.2793,34.1851,34.2228,477732.0
2022-08-03 14:00:00,36.34,36.37,36.29,36.33,476205.0,34.2228,34.251,34.1757,34.2134,476205.0
2022-08-03 14:10:00,36.33,36.43,36.32,36.42,453242.0,34.2134,34.3075,34.2039,34.2981,453242.0
2022-08-03 14:20:00,36.43,36.48,36.4,36.4,623375.0,34.3075,34.3546,34.2793,34.2793,623375.0
2022-08-03 14:30:00,36.4,36.5,36.37,36.45,1224149.0,34.2793,34.3735,34.251,34.3264,1224149.0
2022-08-03 14:40:00,36.45,36.49,36.39,36.47,546085.0,34.3264,34.364,34.2699,34.3452,546085.0
2022-08-03 14:50:00,36.47,36.49,36.44,36.46,582934.0,34.3452,34.364,34.317,34.3358,582934.0
2022-08-03 15:00:00,36.46,36.49,36.41,36.47,714268.0,34.3358,34.364,34.2887,34.3452,714268.0
2022-08-03 15:10:00,36.47,36.48,36.37,36.41,747784.0,34.3452,34.3546,34.251,34.2887,747784.0
2022-08-03 15:20:00,36.41,36.45,36.4,36.43,707831.0,34.2887,34.3264,34.2793,34.3075,707831.0
2022-08-03 15:30:00,36.44,36.53,36.42,36.51,1337120.0,34.317,34.4017,34.2981,34.3829,1337120.0
2022-08-03 15:40:00,36.51,36.57,36.45,36.47,1315216.0,34.3829,34.4394,34.3264,34.3452,1315216.0
2022-08-03 15:50:00,36.47,36.59,36.47,36.5,4117164.0,34.3452,34.4582,34.3452,34.3735,4117164.0
2022-08-04 09:30:00,36.01,36.1,35.72,35.84,2934049.0,34.2591,34.3447,33.9832,34.0974,2934049.0
2022-08-04 09:40:00,35.83,35.88,35.7,35.77,2259036.0,34.0879,34.1354,33.9642,34.0308,2259036.0
2022-08-04 09:50:00,35.77,35.82,35.61,35.62,2010651.0,34.0308,34.0784,33.8786,33.8881,2010651.0
2022-08-04 10:00:00,35.62,35.76,35.61,35.68,1365320.0,33.8881,34.0213,33.8786,33.9452,1365320.0
2022-08-04 10:10:00,35.68,35.72,35.52,35.61,1711723.0,33.9452,33.9832,33.7929,33.8786,1711723.0
2022-08-04 10:20:00,35.61,35.72,35.56,35.64,938136.0,33.8786,33.9832,33.831,33.9071,938136.0
2022-08-04 10:30:00,35.65,35.67,35.52,35.54,1007739.0,33.9166,33.9356,33.7929,33.812,1007739.0
2022-08-04 10:40:00,35.54,35.59,35.51,35.56,1255876.0,33.812,33.8595,33.7834,33.831,1255876.0
2022-08-04 10:50:00,35.55,35.57,35.53,35.54,1239430.0,33.8215,33.8405,33.8025,33.812,1239430.0
2022-08-04 11:00:00,35.54,35.55,35.44,35.48,1996248.0,33.812,33.8215,33.7168,33.7549,1996248.0
2022-08-04 11:10:00,35.48,35.5,35.38,35.47,1333850.0,33.7549,33.7739,33.6597,33.7454,1333850.0
2022-08-04 11:20:00,35.47,35.52,35.39,35.41,1086386.0,33.7454,33.7929,33.6693,33.6883,1086386.0
2022-08-04 11:30:00,35.41,35.48,35.36,35.37,1815728.0,33.6883,33.7549,33.6407,33.6502,1815728.0
2022-08-04 11:40:00,35.37,35.52,35.36,35.49,1538020.0,33.6502,33.7929,33.6407,33.7644,1538020.0
2022-08-04 11:50:00,35.5,35.54,35.49,35.52,1352372.0,33.7739,33.812,33.7644,33.7929,1352372.0
2022-08-04 12:00:00,35.53,35.55,35.47,35.51,1164471.0,33.8025,33.8215,33.7454,33.7834,1164471.0
2022-08-04 12:10:00,35.51,35.53,35.46,35.47,698303.0,33.7834,33.8025,33.7359,33.7454,698303.0
2022-08-04 12:20:00,35.47,35.48,35.44,35.47,535166.0,33.7454,33.7549,33.7168,33.7454,535166.0
2022-08-04 12:30:00,35.47,35.47,35.4,35.43,568196.0,33.7454,33.7454,33.6788,33.7073,568196.0
2022-08-04 12:40:00,35.42,35.5,35.39,35.4,967768.0,33.6978,33.7739,33.6693,33.6788,967768.0
2022-08-04 12:50:00,35.41,35.43,35.38,35.39,604572.0,33.6883,33.7073,33.6597,33.6693,604572.0
2022-08-04 13:00:00,35.39,35.47,35.39,35.47,739743.0,33.6693,33.7454,33.6693,33.7454,739743.0
2022-08-04 13:10:00,35.47,35.54,35.45,35.52,599048.0,33.7454,33.812,33.7263,33.7929,599048.0
2022-08-04 13:20:00,35.52,35.53,35.48,35.48,597013.0,33.7929,33.8025,33.7549,33.7549,597013.0
2022-08-04 13:30:00,35.48,35.54,35.48,35.51,445929.0,33.7549,33.812,33.7549,33.7834,445929.0
2022-08-04 13:40:00,35.5,35.58,35.46,35.55,603096.0,33.7739,33.85,33.7359,33.8215,603096.0
2022-08-04 13:50:00,35.55,35.57,35.5,35.55,609991.0,33.8215,33.8405,33.7739,33.8215,609991.0
2022-08-04 14:00:00,35.55,35.62,35.52,35.55,646481.0,33.8215,33.8881,33.7929,33.8215,646481.0
2022-08-04 14:10:00,35.55,35.63,35.51,35.63,555891.0,33.8215,33.8976,33.7834,33.8976,555891.0
2022-08-04 14:20:00,35.63,35.66,35.61,35.64,654752.0,33.8976,33.9261,33.8786,33.9071,654752.0
2022-08-04 14:30:00,35.65,35.66,35.56,35.59,604582.0,33.9166,33.9261,33.831,33.8595,604582.0
2022-08-04 14:40:00,35.59,35.62,35.54,35.59,428198.0,33.8595,33.8881,33.812,33.8595,428198.0
2022-08-04 14:50:00,35.59,35.64,35.58,35.63,524247.0,33.8595,33.9071,33.85,33.8976,524247.0
2022-08-04 15:00:00,35.62,35.65,35.58,35.63,419880.0,33.8881,33.9166,33.85,33.8976,419880.0
2022-08-04 15:10:00,35.64,35.71,35.63,35.67,872796.0,33.9071,33.9737,33.8976,33.9356,872796.0
2022-08-04 15:20:00,35.66,35.67,35.61,35.63,468246.0,33.9261,33.9356,33.8786,33.8976,468246.0
2022-08-04 15:30:00,35.63,35.63,35.55,35.59,840870.0,33.8976,33.8976,33.8215,33.8595,840870.0
2022-08-04 15:40:00,35.59,35.65,35.58,35.65,1120643.0,33.8595,33.9166,33.85,33.9166,1120643.0
2022-08-04 15:50:00,35.65,35.7,35.6,35.67,2567512.0,33.9166,33.9642,33.869,33.9356,2567512.0
2022-08-05 09:30:00,35.36,35.59,35.18,35.59,2188208.0,33.6407,33.8595,33.4695,33.8595,2188208.0
2022-08-05 09:40:00,35.59,35.66,35.49,35.57,586225.0,33.8595,33.9261,33.7644,33.8405,586225.0
2022-08-05 09:50:00,35.57,35.64,35.53,35.54,664903.0,33.8405,33.9071,33.8025,33.812,664903.0
2022-08-05 10:00:00,35.54,35.64,35.47,35.55,987313.0,33.812,33.9071,33.7454,33.8215,987313.0
2022-08-05 10:10:00,35.55,35.68,35.52,35.61,865854.0,33.8215,33.9452,33.7929,33.8786,865854.0
2022-08-05 10:20:00,35.62,35.69,35.47,35.5,765453.0,33.8881,33.9547,33.7454,33.7739,765453.0
2022-08-05 10:30:00,35.51,35.56,35.45,35.52,1239063.0,33.7834,33.831,33.7263,33.7929,1239063.0
2022-08-05 10:40:00,35.51,35.51,35.42,35.43,680274.0,33.7834,33.7834,33.6978,33.7073,680274.0
2022-08-05 10:50:00,35.44,35.46,35.37,35.38,913604.0,33.7168,33.7359,33.6502,33.6597,913604.0
2022-08-05 11:00:00,35.38,35.43,35.31,35.43,859645.0,33.6597,33.7073,33.5932,33.7073,859645.0
2022-08-05 11:10:00,35.42,35.43,35.31,35.36,567731.0,33.6978,33.7073,33.5932,33.6407,567731.0
2022-08-05 11:20:00,35.36,35.39,35.2,35.21,912139.0,33.6407,33.6693,33.4885,33.498,912139.0
2022-08-05 11:30:00,35.22,35.4,35.2,35.33,627421.0,33.5075,33.6788,33.4885,33.6122,627421.0
2022-08-05 11:40:00,35.33,35.35,35.21,35.23,671511.0,33.6122,33.6312,33.498,33.517,671511.0
2022-08-05 11:50:00,35.23,35.26,35.19,35.21,888625.0,33.517,33.5456,33.479,33.498,888625.0
2022-08-05 12:00:00,35.21,35.29,35.2,35.27,831309.0,33.498,33.5741,33.4885,33.5551,831309.0
2022-08-05 12:10:00,35.27,35.36,35.26,35.35,429747.0,33.5551,33.6407,33.5456,33.6312,429747.0
2022-08-05 12:20:00,35.35,35.38,35.3,35.37,367988.0,33.6312,33.6597,33.5836,33.6502,367988.0
2022-08-05 12:30:00,35.38,35.38,35.25,35.27,399687.0,33.6597,33.6597,33.5361,33.5551,399687.0
2022-08-05 12:40:00,35.28,35.34,35.26,35.33,459567.0,33.5646,33.6217,33.5456,33.6122,459567.0
2022-08-05 12:50:00,35.32,35.45,35.32,35.41,663254.0,33.6027,33.7263,33.6027,33.6883,663254.0
2022-08-05 13:00:00,35.41,35.42,35.36,35.41,473902.0,33.6883,33.6978,33.6407,33.6883,473902.0
2022-08-05 13:10:00,35.41,35.45,35.4,35.41,519966.0,33.6883,33.7263,33.6788,33.6883,519966.0
2022-08-05 13:20:00,35.4,35.43,35.37,35.38,419429.0,33.6788,33.7073,33.6502,33.6597,419429.0
2022-08-05 13:30:00,35.39,35.48,35.38,35.48,605871.0,33.6693,33.7549,33.6597,33.7549,605871.0
2022-08-05 13:40:00,35.47,35.48,35.35,35.35,473089.0,33.7454,33.7549,33.6312,33.6312,473089.0
2022-08-05 13:50:00,35.36,35.36,35.28,35.3,562504.0,33.6407,33.6407,33.5646,33.5836,562504.0
2022-08-05 14:00:00,35.3,35.31,35.26,35.27,521064.0,33.5836,33.5932,33.5456,33.5551,521064.0
2022-08-05 14:10:00,35.26,35.29,35.23,35.27,608207.0,33.5456,33.5741,33.517,33.5551,608207.0
2022-08-05 14:20:00,35.27,35.31,35.21,35.21,499930.0,33.5551,33.5932,33.498,33.498,499930.0
2022-08-05 14:30:00,35.22,35.32,35.2,35.3,579018.0,33.5075,33.6027,33.4885,33.5836,579018.0
2022-08-05 14:40:00,35.29,35.33,35.27,35.3,495120.0,33.5741,33.6122,33.5551,33.5836,495120.0
2022-08-05 14:50:00,35.3,35.31,35.22,35.25,561025.0,33.5836,33.5932,33.5075,33.5361,561025.0
2022-08-05 15:00:00,35.25,35.32,35.25,35.31,436068.0,33.5361,33.6027,33.5361,33.5932,436068.0
2022-08-05 15:10:00,35.31,35.37,35.31,35.32,895378.0,33.5932,33.6502,33.5932,33.6027,895378.0
2022-08-05 15:20:00,35.32,35.36,35.28,35.36,452017.0,33.6027,33.6407,33.5646,33.6407,452017.0
2022-08-05 15:30:00,35.36,35.39,35.33,35.36,484124.0,33.6407,33.6693,33.6122,33.6407,484124.0
2022-08-05 15:40:00,35.35,35.47,35.35,35.41,1149065.0,33.6312,33.7454,33.6312,33.6883,1149065.0
2022-08-05 15:50:00,35.41,35.45,35.32,35.39,2777752.0,33.6883,33.7263,33.6027,33.6693,2777752.0
2022-08-08 09:30:00,35.36,35.66,35.26,35.58,2061522.0,33.6407,33.9261,33.5456,33.85,2061522.0
2022-08-08 09:40:00,35.58,35.66,35.49,35.55,1146945.0,33.85,33.9261,33.7644,33.8215,1146945.0
2022-08-08 09:50:00,35.55,35.67,35.51,35.53,1438847.0,33.8215,33.9356,33.7834,33.8025,1438847.0
2022-08-08 10:00:00,35.54,35.85,35.54,35.8,1961490.0,33.812,34.1069,33.812,34.0593,1961490.0
2022-08-08 10:10:00,35.81,35.9,35.79,35.84,824308.0,34.0688,34.1545,34.0498,34.0974,824308.0
2022-08-08 10:20:00,35.84,35.96,35.84,35.89,1244535.0,34.0974,34.2115,34.0974,34.1449,1244535.0
2022-08-08 10:30:00,35.88,35.88,35.61,35.8,924408.0,34.1354,34.1354,33.8786,34.0593,924408.0
2022-08-08 10:40:00,35.8,35.86,35.55,35.57,1246545.0,34.0593,34.1164,33.8215,33.8405,1246545.0
2022-08-08 10:50:00,35.57,35.6,35.46,35.46,1329513.0,33.8405,33.869,33.7359,33.7359,1329513.0
2022-08-08 11:00:00,35.47,35.61,35.46,35.61,799363.0,33.7454,33.8786,33.7359,33.8786,799363.0
2022-08-08 11:10:00,35.6,35.64,35.38,35.4,683148.0,33.869,33.9071,33.6597,33.6788,683148.0
2022-08-08 11:20:00,35.39,35.49,35.36,35.44,728844.0,33.6693,33.7644,33.6407,33.7168,728844.0
2022-08-08 11:30:00,35.45,35.49,35.31,35.33,595164.0,33.7263,33.7644,33.5932,33.6122,595164.0
2022-08-08 11:40:00,35.32,35.37,35.22,35.27,1143467.0,33.6027,33.6502,33.5075,33.5551,1143467.0
2022-08-08 11:50:00,35.27,35.42,35.26,35.38,596346.0,33.5551,33.6978,33.5456,33.6597,596346.0
2022-08-08 12:00:00,35.38,35.45,35.3,35.33,557437.0,33.6597,33.7263,33.5836,33.6122,557437.0
2022-08-08 12:10:00,35.33,35.36,35.2,35.22,745568.0,33.6122,33.6407,33.4885,33.5075,745568.0
2022-08-08 12:20:00,35.22,35.31,35.2,35.23,1017370.0,33.5075,33.5932,33.4885,33.517,1017370.0
2022-08-08 12:30:00,35.22,35.32,35.21,35.3,507513.0,33.5075,33.6027,33.498,33.5836,507513.0
2022-08-08 12:40:00,35.3,35.4,35.29,35.37,473068.0,33.5836,33.6788,33.5741,33.6502,473068.0
2022-08-08 12:50:00,35.37,35.44,35.36,35.39,452457.0,33.6502,33.7168,33.6407,33.6693,452457.0
2022-08-08 13:00:00,35.38,35.4,35.36,35.39,398682.0,33.6597,33.6788,33.6407,33.6693,398682.0
2022-08-08 13:10:00,35.39,35.56,35.37,35.49,920478.0,33.6693,33.831,33.6502,33.7644,920478.0
2022-08-08 13:20:00,35.49,35.49,35.39,35.42,366587.0,33.7644,33.7644,33.6693,33.6978,366587.0
2022-08-08 13:30:00,35.43,35.47,35.36,35.38,576875.0,33.7073,33.7454,33.6407,33.6597,576875.0
2022-08-08 13:40:00,35.38,35.42,35.36,35.4,425135.0,33.6597,33.6978,33.6407,33.6788,425135.0
2022-08-08 13:50:00,35.4,35.42,35.37,35.39,375458.0,33.6788,33.6978,33.6502,33.6693,375458.0
2022-08-08 14:00:00,35.4,35.43,35.3,35.43,705662.0,33.6788,33.7073,33.5836,33.7073,705662.0
2022-08-08 14:10:00,35.43,35.48,35.41,35.48,518883.0,33.7073,33.7549,33.6883,33.7549,518883.0
2022-08-08 14:20:00,35.48,35.48,35.36,35.39,587001.0,33.7549,33.7549,33.6407,33.6693,587001.0
2022-08-08 14:30:00,35.39,35.4,35.27,35.3,555605.0,33.6693,33.6788,33.5551,33.5836,555605.0
2022-08-08 14:40:00,35.3,35.33,35.27,35.3,360323.0,33.5836,33.6122,33.5551,33.5836,360323.0
2022-08-08 14:50:00,35.3,35.32,35.25,35.29,433034.0,33.5836,33.6027,33.5361,33.5741,433034.0
2022-08-08 15:00:00,35.3,35.32,35.26,35.27,480007.0,33.5836,33.6027,33.5456,33.5551,480007.0
2022-08-08 15:10:00,35.28,35.3,35.23,35.28,477247.0,33.5646,33.5836,33.517,33.5646,477247.0
2022-08-08 15:20:00,35.29,35.32,35.26,35.3,514176.0,33.5741,33.6027,33.5456,33.5836,514176.0
2022-08-08 15:30:00,35.29,35.35,35.27,35.34,817231.0,33.5741,33.6312,33.5551,33.6217,817231.0
2022-08-08 15:40:00,35.34,35.46,35.34,35.39,980821.0,33.6217,33.7359,33.6217,33.6693,980821.0
2022-08-08 15:50:00,35.39,35.45,35.3,35.37,3130229.0,33.6693,33.7263,33.5836,33.6502,3130229.0
2022-08-09 09:30:00,35.22,35.3,35.06,35.11,2527973.0,33.5075,33.5836,33.3553,33.4029,2527973.0
2022-08-09 09:40:00,35.12,35.17,34.93,34.94,2187065.0,33.4124,33.46,33.2316,33.2411,2187065.0
2022-08-09 09:50:00,34.94,34.99,34.82,34.86,1731900.0,33.2411,33.2887,33.127,33.165,1731900.0
2022-08-09 10:00:00,34.85,34.91,34.81,34.82,1051384.0,33.1555,33.2126,33.1175,33.127,1051384.0
2022-08-09 10:10:00,34.81,34.99,34.8,34.95,1124273.0,33.1175,33.2887,33.1079,33.2507,1124273.0
2022-08-09 10:20:00,34.95,34.97,34.81,34.85,887666.0,33.2507,33.2697,33.1175,33.1555,887666.0
2022-08-09 10:30:00,34.86,34.87,34.72,34.73,1324406.0,33.165,33.1745,33.0318,33.0414,1324406.0
2022-08-09 10:40:00,34.74,34.83,34.7,34.77,1160746.0,33.0509,33.1365,33.0128,33.0794,1160746.0
2022-08-09 10:50:00,34.77,34.82,34.71,34.73,654638.0,33.0794,33.127,33.0223,33.0414,654638.0
2022-08-09 11:00:00,34.72,34.73,34.58,34.64,2064416.0,33.0318,33.0414,32.8986,32.9557,2064416.0
2022-08-09 11:10:00,34.64,34.77,34.62,34.73,858288.0,32.9557,33.0794,32.9367,33.0414,858288.0
2022-08-09 11:20:00,34.73,34.75,34.67,34.7,696058.0,33.0414,33.0604,32.9843,33.0128,696058.0
2022-08-09 11:30:00,34.71,34.83,34.68,34.7,602809.0,33.0223,33.1365,32.9938,33.0128,602809.0
2022-08-09 11:40:00,34.7,34.72,34.58,34.58,776825.0,33.0128,33.0318,32.8986,32.8986,776825.0
2022-08-09 11:50:00,34.59,34.59,34.51,34.56,706720.0,32.9082,32.9082,32.832,32.8796,706720.0
2022-08-09 12:00:00,34.56,34.6,34.51,34.53,811220.0,32.8796,32.9177,32.832,32.8511,811220.0
2022-08-09 12:10:00,34.54,34.55,34.45,34.45,1266031.0,32.8606,32.8701,32.775,32.775,1266031.0
2022-08-09 12:20:00,34.46,34.5,34.41,34.42,714623.0,32.7845,32.8225,32.7369,32.7464,714623.0
2022-08-09 12:30:00,34.42,34.5,34.4,34.48,709066.0,32.7464,32.8225,32.7274,32.8035,709066.0
2022-08-09 12:40:00,34.48,34.5,34.42,34.45,494478.0,32.8035,32.8225,32.7464,32.775,494478.0
2022-08-09 12:50:00,34.44,34.47,34.41,34.45,315477.0,32.7655,32.794,32.7369,32.775,315477.0
2022-08-09 13:00:00,34.45,34.52,34.45,34.48,418790.0,32.775,32.8416,32.775,32.8035,418790.0
2022-08-09 13:10:00,34.48,34.53,34.46,34.48,400027.0,32.8035,32.8511,32.7845,32.8035,400027.0
2022-08-09 13:20:00,34.48,34.54,34.48,34.54,551076.0,32.8035,32.8606,32.8035,32.8606,551076.0
2022-08-09 13:30:00,34.54,34.56,34.48,34.5,444180.0,32.8606,32.8796,32.8035,32.8225,444180.0
2022-08-09 13:40:00,34.5,34.56,34.45,34.54,370416.0,32.8225,32.8796,32.775,32.8606,370416.0
2022-08-09 13:50:00,34.54,34.61,34.52,34.6,554283.0,32.8606,32.9272,32.8416,32.9177,554283.0
2022-08-09 14:00:00,34.61,34.65,34.54,34.55,460386.0,32.9272,32.9652,32.8606,32.8701,460386.0
2022-08-09 14:10:00,34.56,34.56,34.46,34.47,372710.0,32.8796,32.8796,32.7845,32.794,372710.0
2022-08-09 14:20:00,34.47,34.48,34.42,34.44,553679.0,32.794,32.8035,32.7464,32.7655,553679.0
2022-08-09 14:30:00,34.44,34.54,34.43,34.47,716850.0,32.7655,32.8606,32.7559,32.794,716850.0
2022-08-09 14:40:00,34.48,34.56,34.45,34.54,447940.0,32.8035,32.8796,32.775,32.8606,447940.0
2022-08-09 14:50:00,34.54,34.64,34.54,34.59,616640.0,32.8606,32.9557,32.8606,32.9082,616640.0
2022-08-09 15:00:00,34.59,34.66,34.58,34.62,537020.0,32.9082,32.9748,32.8986,32.9367,537020.0
2022-08-09 15:10:00,34.62,34.64,34.56,34.62,579314.0,32.9367,32.9557,32.8796,32.9367,579314.0
2022-08-09 15:20:00,34.61,34.66,34.56,34.58,825324.0,32.9272,32.9748,32.8796,32.8986,825324.0
2022-08-09 15:30:00,34.58,34.62,34.56,34.58,854860.0,32.8986,32.9367,32.8796,32.8986,854860.0
2022-08-09 15:40:00,34.58,34.59,34.51,34.55,1276350.0,32.8986,32.9082,32.832,32.8701,1276350.0
2022-08-09 15:50:00,34.55,34.6,34.51,34.52,3625387.0,32.8701,32.9177,32.832,32.8416,3625387.0
2022-08-10 09:30:00,34.96,35.15,34.77,34.84,2396449.0,33.2602,33.4409,33.0794,33.146,2396449.0
2022-08-10 09:40:00,34.84,34.98,34.82,34.89,914190.0,33.146,33.2792,33.127,33.1936,914190.0
2022-08-10 09:50:00,34.9,34.96,34.71,34.82,801478.0,33.2031,33.2602,33.0223,33.127,801478.0
2022-08-10 10:00:00,34.82,34.89,34.78,34.79,569692.0,33.127,33.1936,33.0889,33.0984,569692.0
2022-08-10 10:10:00,34.79,34.82,34.65,34.66,829616.0,33.0984,33.127,32.9652,32.9748,829616.0
2022-08-10 10:20:00,34.66,34.77,34.59,34.65,887532.0,32.9748,33.0794,32.9082,32.9652,887532.0
2022-08-10 10:30:00,34.65,34.8,34.61,34.72,997051.0,32.9652,33.1079,32.9272,33.0318,997051.0
2022-08-10 10:40:00,34.72,34.8,34.72,34.78,513234.0,33.0318,33.1079,33.0318,33.0889,513234.0
2022-08-10 10:50:00,34.78,34.89,34.77,34.85,1773095.0,33.0889,33.1936,33.0794,33.1555,1773095.0
2022-08-10 11:00:00,34.84,35.04,34.84,34.96,1403216.0,33.146,33.3363,33.146,33.2602,1403216.0
2022-08-10 11:10:00,34.97,35.05,34.93,35.05,699975.0,33.2697,33.3458,33.2316,33.3458,699975.0
2022-08-10 11:20:00,35.04,35.19,35.04,35.16,861305.0,33.3363,33.479,33.3363,33.4504,861305.0
2022-08-10 11:30:00,35.16,35.24,35.13,35.15,766091.0,33.4504,33.5266,33.4219,33.4409,766091.0
2022-08-10 11:40:00,35.15,35.28,35.14,35.23,751805.0,33.4409,33.5646,33.4314,33.517,751805.0
2022-08-10 11:50:00,35.22,35.25,35.16,35.23,426515.0,33.5075,33.5361,33.4504,33.517,426515.0
2022-08-10 12:00:00,35.23,35.26,35.16,35.17,448420.0,33.517,33.5456,33.4504,33.46,448420.0
2022-08-10 12:10:00,35.16,35.18,35.03,35.04,470055.0,33.4504,33.4695,33.3268,33.3363,470055.0
2022-08-10 12:20:00,35.04,35.07,34.94,35.07,799068.0,33.3363,33.3648,33.2411,33.3648,799068.0
2022-08-10 12:30:00,35.07,35.07,34.97,34.98,369920.0,33.3648,33.3648,33.2697,33.2792,369920.0
2022-08-10 12:40:00,34.98,35.02,34.95,34.98,268236.0,33.2792,33.3173,33.2507,33.2792,268236.0
2022-08-10 12:50:00,34.98,34.98,34.93,34.94,251409.0,33.2792,33.2792,33.2316,33.2411,251409.0
2022-08-10 13:00:00,34.94,35.01,34.88,35.0,451840.0,33.2411,33.3077,33.1841,33.2982,451840.0
2022-08-10 13:10:00,35.0,35.1,34.99,35.08,334574.0,33.2982,33.3934,33.2887,33.3743,334574.0
2022-08-10 13:20:00,35.08,35.14,35.05,35.12,310418.0,33.3743,33.4314,33.3458,33.4124,310418.0
2022-08-10 13:30:00,35.12,35.18,35.09,35.18,312956.0,33.4124,33.4695,33.3838,33.4695,312956.0
2022-08-10 13:40:00,35.18,35.18,35.11,35.18,291533.0,33.4695,33.4695,33.4029,33.4695,291533.0
2022-08-10 13:50:00,35.18,35.18,35.12,35.14,267817.0,33.4695,33.4695,33.4124,33.4314,267817.0
2022-08-10 14:00:00,35.14,35.16,35.11,35.14,343495.0,33.4314,33.4504,33.4029,33.4314,343495.0
2022-08-10 14:10:00,35.14,35.14,35.09,35.13,395471.0,33.4314,33.4314,33.3838,33.4219,395471.0
2022-08-10 14:20:00,35.13,35.16,35.11,35.16,278393.0,33.4219,33.4504,33.4029,33.4504,278393.0
2022-08-10 14:30:00,35.16,35.2,35.12,35.16,345886.0,33.4504,33.4885,33.4124,33.4504,345886.0
2022-08-10 14:40:00,35.16,35.18,35.14,35.15,363869.0,33.4504,33.4695,33.4314,33.4409,363869.0
2022-08-10 14:50:00,35.15,35.19,35.08,35.09,659872.0,33.4409,33.479,33.3743,33.3838,659872.0
2022-08-10 15:00:00,35.09,35.12,35.07,35.09,392361.0,33.3838,33.4124,33.3648,33.3838,392361.0
2022-08-10 15:10:00,35.09,35.22,35.08,35.21,748631.0,33.3838,33.5075,33.3743,33.498,748631.0
2022-08-10 15:20:00,35.2,35.29,35.16,35.27,914191.0,33.4885,33.5741,33.4504,33.5551,914191.0
2022-08-10 15:30:00,35.27,35.4,35.26,35.38,1470541.0,33.5551,33.6788,33.5456,33.6597,1470541.0
2022-08-10 15:40:00,35.39,35.39,35.28,35.32,1724377.0,33.6693,33.6693,33.5646,33.6027,1724377.0
2022-08-10 15:50:00,35.32,35.4,35.26,35.35,3520909.0,33.6027,33.6788,33.5456,33.6312,3520909.0
2022-08-11 09:30:00,35.63,35.84,35.48,35.8,1988005.0,33.8976,34.0974,33.7549,34.0593,1988005.0
2022-08-11 09:40:00,35.8,35.99,35.78,35.96,1070281.0,34.0593,34.2401,34.0403,34.2115,1070281.0
2022-08-11 09:50:00,35.96,36.04,35.89,35.93,1032283.0,34.2115,34.2877,34.1449,34.183,1032283.0
2022-08-11 10:00:00,35.94,36.16,35.91,36.16,1090229.0,34.1925,34.4018,34.164,34.4018,1090229.0
2022-08-11 10:10:00,36.16,36.29,36.15,36.26,967470.0,34.4018,34.5255,34.3923,34.497,967470.0
2022-08-11 10:20:00,36.27,36.28,36.07,36.11,943167.0,34.5065,34.516,34.3162,34.3543,943167.0
2022-08-11 10:30:00,36.11,36.13,36.01,36.04,784208.0,34.3543,34.3733,34.2591,34.2877,784208.0
2022-08-11 10:40:00,36.04,36.12,36.02,36.04,637191.0,34.2877,34.3638,34.2686,34.2877,637191.0
2022-08-11 10:50:00,36.04,36.11,36.01,36.03,760587.0,34.2877,34.3543,34.2591,34.2781,760587.0
2022-08-11 11:00:00,36.02,36.04,35.84,35.88,818162.0,34.2686,34.2877,34.0974,34.1354,818162.0
2022-08-11 11:10:00,35.88,35.92,35.77,35.78,510252.0,34.1354,34.1735,34.0308,34.0403,510252.0
2022-08-11 11:20:00,35.79,35.87,35.78,35.87,421921.0,34.0498,34.1259,34.0403,34.1259,421921.0
2022-08-11 11:30:00,35.87,35.93,35.85,35.88,616402.0,34.1259,34.183,34.1069,34.1354,616402.0
2022-08-11 11:40:00,35.88,35.96,35.84,35.86,465328.0,34.1354,34.2115,34.0974,34.1164,465328.0
2022-08-11 11:50:00,35.86,35.86,35.75,35.79,812273.0,34.1164,34.1164,34.0118,34.0498,812273.0
2022-08-11 12:00:00,35.8,35.88,35.78,35.82,511734.0,34.0593,34.1354,34.0403,34.0784,511734.0
2022-08-11 12:10:00,35.82,35.85,35.75,35.81,685188.0,34.0784,34.1069,34.0118,34.0688,685188.0
2022-08-11 12:20:00,35.81,35.89,35.76,35.88,515033.0,34.0688,34.1449,34.0213,34.1354,515033.0
2022-08-11 12:30:00,35.88,36.01,35.86,35.98,474579.0,34.1354,34.2591,34.1164,34.2306,474579.0
2022-08-11 12:40:00,35.98,36.01,35.95,36.0,301649.0,34.2306,34.2591,34.202,34.2496,301649.0
2022-08-11 12:50:00,35.99,36.03,35.98,36.0,291576.0,34.2401,34.2781,34.2306,34.2496,291576.0
2022-08-11 13:00:00,36.01,36.02,35.86,35.87,398569.0,34.2591,34.2686,34.1164,34.1259,398569.0
2022-08-11 13:10:00,35.87,35.96,35.86,35.96,339426.0,34.1259,34.2115,34.1164,34.2115,339426.0
2022-08-11 13:20:00,35.96,35.97,35.86,35.89,447999.0,34.2115,34.2211,34.1164,34.1449,447999.0
2022-08-11 13:30:00,35.89,35.9,35.82,35.87,316072.0,34.1449,34.1545,34.0784,34.1259,316072.0
2022-08-11 13:40:00,35.87,35.93,35.85,35.91,268388.0,34.1259,34.183,34.1069,34.164,268388.0
2022-08-11 13:50:00,35.92,35.95,35.86,35.92,347137.0,34.1735,34.202,34.1164,34.1735,347137.0
2022-08-11 14:00:00,35.91,35.92,35.83,35.86,323187.0,34.164,34.1735,34.0879,34.1164,323187.0
2022-08-11 14:10:00,35.86,35.89,35.79,35.88,315182.0,34.1164,34.1449,34.0498,34.1354,315182.0
2022-08-11 14:20:00,35.87,35.91,35.84,35.88,273442.0,34.1259,34.164,34.0974,34.1354,273442.0
2022-08-11 14:30:00,35.88,35.89,35.8,35.82,362413.0,34.1354,34.1449,34.0593,34.0784,362413.0
2022-08-11 14:40:00,35.83,35.83,35.76,35.77,537236.0,34.0879,34.0879,34.0213,34.0308,537236.0
2022-08-11 14:50:00,35.77,35.78,35.64,35.7,1617484.0,34.0308,34.0403,33.9071,33.9642,1617484.0
2022-08-11 15:00:00,35.7,35.71,35.61,35.66,367288.0,33.9642,33.9737,33.8786,33.9261,367288.0
2022-08-11 15:10:00,35.66,35.67,35.55,35.6,487181.0,33.9261,33.9356,33.8215,33.869,487181.0
2022-08-11 15:20:00,35.6,35.63,35.57,35.61,394467.0,33.869,33.8976,33.8405,33.8786,394467.0
2022-08-11 15:30:00,35.61,35.65,35.54,35.57,561350.0,33.8786,33.9166,33.812,33.8405,561350.0
2022-08-11 15:40:00,35.57,35.61,35.54,35.57,819387.0,33.8405,33.8786,33.812,33.8405,819387.0
2022-08-11 15:50:00,35.56,35.64,35.54,35.6,2191321.0,33.831,33.9071,33.812,33.869,2191321.0
2022-08-12 09:30:00,35.8,35.95,35.67,35.89,1639239.0,34.0593,34.202,33.9356,34.1449,1639239.0
2022-08-12 09:40:00,35.89,36.1,35.88,35.97,1040694.0,34.1449,34.3447,34.1354,34.2211,1040694.0
2022-08-12 09:50:00,35.98,36.07,35.95,36.02,471691.0,34.2306,34.3162,34.202,34.2686,471691.0
2022-08-12 10:00:00,36.02,36.02,35.79,35.87,1120215.0,34.2686,34.2686,34.0498,34.1259,1120215.0
2022-08-12 10:10:00,35.87,35.89,35.79,35.89,876054.0,34.1259,34.1449,34.0498,34.1449,876054.0
2022-08-12 10:20:00,35.89,35.9,35.76,35.81,551609.0,34.1449,34.1545,34.0213,34.0688,551609.0
2022-08-12 10:30:00,35.82,35.86,35.71,35.72,718959.0,34.0784,34.1164,33.9737,33.9832,718959.0
2022-08-12 10:40:00,35.73,35.77,35.68,35.72,634417.0,33.9927,34.0308,33.9452,33.9832,634417.0
2022-08-12 10:50:00,35.73,35.77,35.71,35.72,475128.0,33.9927,34.0308,33.9737,33.9832,475128.0
2022-08-12 11:00:00,35.73,35.86,35.72,35.8,690847.0,33.9927,34.1164,33.9832,34.0593,690847.0
2022-08-12 11:10:00,35.8,35.92,35.79,35.86,768598.0,34.0593,34.1735,34.0498,34.1164,768598.0
2022-08-12 11:20:00,35.86,35.9,35.78,35.78,925386.0,34.1164,34.1545,34.0403,34.0403,925386.0
2022-08-12 11:30:00,35.79,35.84,35.75,35.8,854181.0,34.0498,34.0974,34.0118,34.0593,854181.0
2022-08-12 11:40:00,35.8,35.81,35.75,35.77,604991.0,34.0593,34.0688,34.0118,34.0308,604991.0
2022-08-12 11:50:00,35.77,35.77,35.69,35.69,835095.0,34.0308,34.0308,33.9547,33.9547,835095.0
2022-08-12 12:00:00,35.7,35.79,35.67,35.77,599471.0,33.9642,34.0498,33.9356,34.0308,599471.0
2022-08-12 12:10:00,35.77,35.78,35.69,35.72,616733.0,34.0308,34.0403,33.9547,33.9832,616733.0
2022-08-12 12:20:00,35.73,35.78,35.71,35.77,539925.0,33.9927,34.0403,33.9737,34.0308,539925.0
2022-08-12 12:30:00,35.77,35.79,35.68,35.7,569181.0,34.0308,34.0498,33.9452,33.9642,569181.0
2022-08-12 12:40:00,35.69,35.76,35.68,35.69,478943.0,33.9547,34.0213,33.9452,33.9547,478943.0
2022-08-12 12:50:00,35.7,35.71,35.67,35.7,395202.0,33.9642,33.9737,33.9356,33.9642,395202.0
2022-08-12 13:00:00,35.7,35.77,35.67,35.76,388723.0,33.9642,34.0308,33.9356,34.0213,388723.0
2022-08-12 13:10:00,35.77,35.86,35.75,35.86,508615.0,34.0308,34.1164,34.0118,34.1164,508615.0
2022-08-12 13:20:00,35.85,35.89,35.83,35.84,461678.0,34.1069,34.1449,34.0879,34.0974,461678.0
2022-08-12 13:30:00,35.84,35.9,35.84,35.9,360348.0,34.0974,34.1545,34.0974,34.1545,360348.0
2022-08-12 13:40:00,35.9,35.94,35.88,35.94,705227.0,34.1545,34.1925,34.1354,34.1925,705227.0
2022-08-12 13:50:00,35.93,35.97,35.9,35.91,480463.0,34.183,34.2211,34.1545,34.164,480463.0
2022-08-12 14:00:00,35.92,35.96,35.9,35.95,446996.0,34.1735,34.2115,34.1545,34.202,446996.0
2022-08-12 14:10:00,35.95,35.98,35.94,35.94,277353.0,34.202,34.2306,34.1925,34.1925,277353.0
2022-08-12 14:20:00,35.95,35.96,35.9,35.95,335940.0,34.202,34.2115,34.1545,34.202,335940.0
2022-08-12 14:30:00,35.94,36.01,35.93,35.99,493255.0,34.1925,34.2591,34.183,34.2401,493255.0
2022-08-12 14:40:00,36.01,36.03,35.99,36.02,352339.0,34.2591,34.2781,34.2401,34.2686,352339.0
2022-08-12 14:50:00,36.02,36.03,35.93,35.97,452171.0,34.2686,34.2781,34.183,34.2211,452171.0
2022-08-12 15:00:00,35.96,36.0,35.89,35.96,660774.0,34.2115,34.2496,34.1449,34.2115,660774.0
2022-08-12 15:10:00,35.96,35.99,35.94,35.97,404437.0,34.2115,34.2401,34.1925,34.2211,404437.0
2022-08-12 15:20:00,35.97,36.0,35.92,35.98,559439.0,34.2211,34.2496,34.1735,34.2306,559439.0
2022-08-12 15:30:00,35.98,36.0,35.95,35.98,748371.0,34.2306,34.2496,34.202,34.2306,748371.0
2022-08-12 15:40:00,35.99,36.01,35.97,36.0,783064.0,34.2401,34.2591,34.2211,34.2496,783064.0
2022-08-12 15:50:00,36.0,36.14,35.99,36.1,3170917.0,34.2496,34.3828,34.2401,34.3447,3170917.0
2022-08-15 09:30:00,36.1,36.1,35.9,35.91,1515168.0,34.3447,34.3447,34.1545,34.164,1515168.0
2022-08-15 09:40:00,35.92,35.92,35.71,35.81,1083461.0,34.1735,34.1735,33.9737,34.0688,1083461.0
2022-08-15 09:50:00,35.8,35.95,35.73,35.91,725595.0,34.0593,34.202,33.9927,34.164,725595.0
2022-08-15 10:00:00,35.91,35.92,35.82,35.91,526561.0,34.164,34.1735,34.0784,34.164,526561.0
2022-08-15 10:10:00,35.91,35.92,35.81,35.86,578901.0,34.164,34.1735,34.0688,34.1164,578901.0
2022-08-15 10:20:00,35.85,35.88,35.77,35.88,577251.0,34.1069,34.1354,34.0308,34.1354,577251.0
2022-08-15 10:30:00,35.88,35.99,35.86,35.95,439140.0,34.1354,34.2401,34.1164,34.202,439140.0
2022-08-15 10:40:00,35.95,36.0,35.89,35.9,417219.0,34.202,34.2496,34.1449,34.1545,417219.0
2022-08-15 10:50:00,35.9,36.0,35.85,35.97,340133.0,34.1545,34.2496,34.1069,34.2211,340133.0
2022-08-15 11:00:00,35.97,35.99,35.91,35.97,333332.0,34.2211,34.2401,34.164,34.2211,333332.0
2022-08-15 11:10:00,35.98,36.06,35.91,36.05,445373.0,34.2306,34.3067,34.164,34.2972,445373.0
2022-08-15 11:20:00,36.06,36.17,36.04,36.15,503226.0,34.3067,34.4113,34.2877,34.3923,503226.0
2022-08-15 11:30:00,36.16,36.23,36.12,36.22,555536.0,34.4018,34.4684,34.3638,34.4589,555536.0
2022-08-15 11:40:00,36.22,36.39,36.18,36.38,708089.0,34.4589,34.6206,34.4208,34.6111,708089.0
2022-08-15 11:50:00,36.38,36.43,36.31,36.38,648332.0,34.6111,34.6587,34.5445,34.6111,648332.0
2022-08-15 12:00:00,36.38,36.38,36.27,36.3,496423.0,34.6111,34.6111,34.5065,34.535,496423.0
2022-08-15 12:10:00,36.3,36.34,36.27,36.29,272965.0,34.535,34.5731,34.5065,34.5255,272965.0
2022-08-15 12:20:00,36.3,36.32,36.27,36.29,222388.0,34.535,34.554,34.5065,34.5255,222388.0
2022-08-15 12:30:00,36.29,36.3,36.24,36.26,208941.0,34.5255,34.535,34.4779,34.497,208941.0
2022-08-15 12:40:00,36.26,36.3,36.22,36.27,229725.0,34.497,34.535,34.4589,34.5065,229725.0
2022-08-15 12:50:00,36.27,36.37,36.27,36.34,210835.0,34.5065,34.6016,34.5065,34.5731,210835.0
2022-08-15 13:00:00,36.34,36.38,36.28,36.35,272395.0,34.5731,34.6111,34.516,34.5826,272395.0
2022-08-15 13:10:00,36.36,36.37,36.32,36.33,183447.0,34.5921,34.6016,34.554,34.5636,183447.0
2022-08-15 13:20:00,36.33,36.36,36.3,36.33,219937.0,34.5636,34.5921,34.535,34.5636,219937.0
2022-08-15 13:30:00,36.33,36.34,36.26,36.26,241625.0,34.5636,34.5731,34.497,34.497,241625.0
2022-08-15 13:40:00,36.26,36.27,36.22,36.25,314695.0,34.497,34.5065,34.4589,34.4874,314695.0
2022-08-15 13:50:00,36.25,36.29,36.24,36.29,237932.0,34.4874,34.5255,34.4779,34.5255,237932.0
2022-08-15 14:00:00,36.29,36.32,36.25,36.27,264592.0,34.5255,34.554,34.4874,34.5065,264592.0
2022-08-15 14:10:00,36.28,36.32,36.26,36.31,268381.0,34.516,34.554,34.497,34.5445,268381.0
2022-08-15 14:20:00,36.3,36.35,36.28,36.34,247934.0,34.535,34.5826,34.516,34.5731,247934.0
2022-08-15 14:30:00,36.34,36.4,36.32,36.36,396938.0,34.5731,34.6302,34.554,34.5921,396938.0
2022-08-15 14:40:00,36.35,36.36,36.28,36.3,311372.0,34.5826,34.5921,34.516,34.535,311372.0
2022-08-15 14:50:00,36.3,36.31,36.26,36.26,350349.0,34.535,34.5445,34.497,34.497,350349.0
2022-08-15 15:00:00,36.26,36.28,36.23,36.25,507167.0,34.497,34.516,34.4684,34.4874,507167.0
2022-08-15 15:10:00,36.24,36.39,36.23,36.39,728019.0,34.4779,34.6206,34.4684,34.6206,728019.0
2022-08-15 15:20:00,36.39,36.4,36.33,36.34,551474.0,34.6206,34.6302,34.5636,34.5731,551474.0
2022-08-15 15:30:00,36.34,36.37,36.3,36.37,500898.0,34.5731,34.6016,34.535,34.6016,500898.0
2022-08-15 15:40:00,36.37,36.37,36.32,36.34,513373.0,34.6016,34.6016,34.554,34.5731,513373.0
2022-08-15 15:50:00,36.34,36.37,36.29,36.34,2359130.0,34.5731,34.6016,34.5255,34.5731,2359130.0
2022-08-16 09:30:00,36.16,36.19,35.93,35.95,1496571.0,34.4018,34.4304,34.183,34.202,1496571.0
2022-08-16 09:40:00,35.96,35.98,35.79,35.82,1043036.0,34.2115,34.2306,34.0498,34.0784,1043036.0
2022-08-16 09:50:00,35.81,35.93,35.7,35.91,942327.0,34.0688,34.183,33.9642,34.164,942327.0
2022-08-16 10:00:00,35.91,35.95,35.77,35.91,558620.0,34.164,34.202,34.0308,34.164,558620.0
2022-08-16 10:10:00,35.91,36.03,35.91,36.02,445841.0,34.164,34.2781,34.164,34.2686,445841.0
2022-08-16 10:20:00,36.02,36.09,35.98,35.99,457046.0,34.2686,34.3352,34.2306,34.2401,457046.0
2022-08-16 10:30:00,35.99,35.99,35.87,35.93,456445.0,34.2401,34.2401,34.1259,34.183,456445.0
2022-08-16 10:40:00,35.94,36.13,35.92,36.11,435085.0,34.1925,34.3733,34.1735,34.3543,435085.0
2022-08-16 10:50:00,36.11,36.15,36.05,36.07,397396.0,34.3543,34.3923,34.2972,34.3162,397396.0
2022-08-16 11:00:00,36.06,36.08,35.97,36.0,338453.0,34.3067,34.3257,34.2211,34.2496,338453.0
2022-08-16 11:10:00,36.0,36.15,36.0,36.13,361969.0,34.2496,34.3923,34.2496,34.3733,361969.0
2022-08-16 11:20:00,36.13,36.18,36.1,36.17,299502.0,34.3733,34.4208,34.3447,34.4113,299502.0
2022-08-16 11:30:00,36.18,36.28,36.15,36.27,594222.0,34.4208,34.516,34.3923,34.5065,594222.0
2022-08-16 11:40:00,36.28,36.31,36.24,36.27,322652.0,34.516,34.5445,34.4779,34.5065,322652.0
2022-08-16 11:50:00,36.28,36.36,36.27,36.33,244835.0,34.516,34.5921,34.5065,34.5636,244835.0
2022-08-16 12:00:00,36.34,36.34,36.29,36.3,236109.0,34.5731,34.5731,34.5255,34.535,236109.0
2022-08-16 12:10:00,36.3,36.42,36.29,36.38,733346.0,34.535,34.6492,34.5255,34.6111,733346.0
2022-08-16 12:20:00,36.37,36.38,36.3,36.3,271284.0,34.6016,34.6111,34.535,34.535,271284.0
2022-08-16 12:30:00,36.3,36.34,36.28,36.3,248548.0,34.535,34.5731,34.516,34.535,248548.0
2022-08-16 12:40:00,36.3,36.32,36.24,36.28,426955.0,34.535,34.554,34.4779,34.516,426955.0
2022-08-16 12:50:00,36.28,36.34,36.26,36.3,271950.0,34.516,34.5731,34.497,34.535,271950.0
2022-08-16 13:00:00,36.31,36.4,36.29,36.4,278478.0,34.5445,34.6302,34.5255,34.6302,278478.0
2022-08-16 13:10:00,36.4,36.42,36.35,36.41,660751.0,34.6302,34.6492,34.5826,34.6397,660751.0
2022-08-16 13:20:00,36.41,36.46,36.4,36.44,288233.0,34.6397,34.6872,34.6302,34.6682,288233.0
2022-08-16 13:30:00,36.44,36.54,36.43,36.52,474259.0,34.6682,34.7633,34.6587,34.7443,474259.0
2022-08-16 13:40:00,36.52,36.54,36.48,36.5,373328.0,34.7443,34.7633,34.7063,34.7253,373328.0
2022-08-16 13:50:00,36.49,36.53,36.45,36.52,375212.0,34.7158,34.7538,34.6777,34.7443,375212.0
2022-08-16 14:00:00,36.52,36.56,36.5,36.55,425067.0,34.7443,34.7824,34.7253,34.7729,425067.0
2022-08-16 14:10:00,36.55,36.58,36.52,36.52,304401.0,34.7729,34.8014,34.7443,34.7443,304401.0
2022-08-16 14:20:00,36.53,36.53,36.45,36.48,333456.0,34.7538,34.7538,34.6777,34.7063,333456.0
2022-08-16 14:30:00,36.48,36.48,36.3,36.32,387619.0,34.7063,34.7063,34.535,34.554,387619.0
2022-08-16 14:40:00,36.32,36.32,36.13,36.19,467408.0,34.554,34.554,34.3733,34.4304,467408.0
2022-08-16 14:50:00,36.19,36.22,36.16,36.2,274803.0,34.4304,34.4589,34.4018,34.4399,274803.0
2022-08-16 15:00:00,36.2,36.22,36.12,36.18,301994.0,34.4399,34.4589,34.3638,34.4208,301994.0
2022-08-16 15:10:00,36.17,36.2,36.13,36.2,250417.0,34.4113,34.4399,34.3733,34.4399,250417.0
2022-08-16 15:20:00,36.2,36.25,36.16,36.21,268410.0,34.4399,34.4874,34.4018,34.4494,268410.0
2022-08-16 15:30:00,36.22,36.26,36.18,36.19,552960.0,34.4589,34.497,34.4208,34.4304,552960.0
2022-08-16 15:40:00,36.2,36.25,36.15,36.25,672243.0,34.4399,34.4874,34.3923,34.4874,672243.0
2022-08-16 15:50:00,36.25,36.28,36.15,36.19,1591033.0,34.4874,34.516,34.3923,34.4304,1591033.0
2022-08-17 09:30:00,35.81,35.82,35.6,35.77,1830789.0,34.0688,34.0784,33.869,34.0308,1830789.0
2022-08-17 09:40:00,35.77,35.78,35.63,35.7,511033.0,34.0308,34.0403,33.8976,33.9642,511033.0
2022-08-17 09:50:00,35.69,35.72,35.61,35.64,554372.0,33.9547,33.9832,33.8786,33.9071,554372.0
2022-08-17 10:00:00,35.64,35.75,35.61,35.66,431860.0,33.9071,34.0118,33.8786,33.9261,431860.0
2022-08-17 10:10:00,35.65,35.68,35.48,35.55,905552.0,33.9166,33.9452,33.7549,33.8215,905552.0
2022-08-17 10:20:00,35.55,35.67,35.54,35.6,465343.0,33.8215,33.9356,33.812,33.869,465343.0
2022-08-17 10:30:00,35.6,35.62,35.44,35.47,653917.0,33.869,33.8881,33.7168,33.7454,653917.0
2022-08-17 10:40:00,35.47,35.62,35.46,35.5,414124.0,33.7454,33.8881,33.7359,33.7739,414124.0
2022-08-17 10:50:00,35.49,35.52,35.37,35.38,876317.0,33.7644,33.7929,33.6502,33.6597,876317.0
2022-08-17 11:00:00,35.38,35.41,35.31,35.33,886755.0,33.6597,33.6883,33.5932,33.6122,886755.0
2022-08-17 11:10:00,35.34,35.42,35.27,35.38,494462.0,33.6217,33.6978,33.5551,33.6597,494462.0
2022-08-17 11:20:00,35.38,35.45,35.33,35.37,554439.0,33.6597,33.7263,33.6122,33.6502,554439.0
2022-08-17 11:30:00,35.37,35.4,35.31,35.33,511746.0,33.6502,33.6788,33.5932,33.6122,511746.0
2022-08-17 11:40:00,35.33,35.37,35.28,35.31,523158.0,33.6122,33.6502,33.5646,33.5932,523158.0
2022-08-17 11:50:00,35.32,35.39,35.31,35.38,362442.0,33.6027,33.6693,33.5932,33.6597,362442.0
2022-08-17 12:00:00,35.38,35.53,35.38,35.45,435539.0,33.6597,33.8025,33.6597,33.7263,435539.0
2022-08-17 12:10:00,35.44,35.45,35.37,35.4,352065.0,33.7168,33.7263,33.6502,33.6788,352065.0
2022-08-17 12:20:00,35.41,35.52,35.39,35.5,357422.0,33.6883,33.7929,33.6693,33.7739,357422.0
2022-08-17 12:30:00,35.5,35.62,35.48,35.59,537853.0,33.7739,33.8881,33.7549,33.8595,537853.0
2022-08-17 12:40:00,35.58,35.6,35.52,35.52,296203.0,33.85,33.869,33.7929,33.7929,296203.0
2022-08-17 12:50:00,35.52,35.62,35.51,35.61,390674.0,33.7929,33.8881,33.7834,33.8786,390674.0
2022-08-17 13:00:00,35.61,35.65,35.53,35.57,440202.0,33.8786,33.9166,33.8025,33.8405,440202.0
2022-08-17 13:10:00,35.58,35.65,35.56,35.59,368396.0,33.85,33.9166,33.831,33.8595,368396.0
2022-08-17 13:20:00,35.59,35.74,35.59,35.7,973786.0,33.8595,34.0022,33.8595,33.9642,973786.0
2022-08-17 13:30:00,35.7,35.73,35.65,35.67,384763.0,33.9642,33.9927,33.9166,33.9356,384763.0
2022-08-17 13:40:00,35.68,35.73,35.67,35.7,384071.0,33.9452,33.9927,33.9356,33.9642,384071.0
2022-08-17 13:50:00,35.7,35.77,35.7,35.75,352535.0,33.9642,34.0308,33.9642,34.0118,352535.0
2022-08-17 14:00:00,35.74,35.92,35.68,35.85,852624.0,34.0022,34.1735,33.9452,34.1069,852624.0
2022-08-17 14:10:00,35.85,35.95,35.8,35.89,448090.0,34.1069,34.202,34.0593,34.1449,448090.0
2022-08-17 14:20:00,35.89,35.95,35.78,35.94,365378.0,34.1449,34.202,34.0403,34.1925,365378.0
2022-08-17 14:30:00,35.94,36.08,35.91,36.06,536327.0,34.1925,34.3257,34.164,34.3067,536327.0
2022-08-17 14:40:00,36.07,36.07,35.87,35.92,626730.0,34.3162,34.3162,34.1259,34.1735,626730.0
2022-08-17 14:50:00,35.91,35.93,35.86,35.88,289670.0,34.164,34.183,34.1164,34.1354,289670.0
2022-08-17 15:00:00,35.88,35.95,35.87,35.88,430383.0,34.1354,34.202,34.1259,34.1354,430383.0
2022-08-17 15:10:00,35.87,35.88,35.74,35.75,393724.0,34.1259,34.1354,34.0022,34.0118,393724.0
2022-08-17 15:20:00,35.75,35.83,35.71,35.8,378955.0,34.0118,34.0879,33.9737,34.0593,378955.0
2022-08-17 15:30:00,35.8,35.81,35.72,35.77,597650.0,34.0593,34.0688,33.9832,34.0308,597650.0
2022-08-17 15:40:00,35.77,35.81,35.74,35.78,719519.0,34.0308,34.0688,34.0022,34.0403,719519.0
2022-08-17 15:50:00,35.77,35.88,35.73,35.78,1993612.0,34.0308,34.1354,33.9927,34.0403,1993612.0
2022-08-18 09:30:00,35.69,35.82,35.57,35.73,1088035.0,33.9547,34.0784,33.8405,33.9927,1088035.0
2022-08-18 09:40:00,35.73,35.9,35.7,35.77,585829.0,33.9927,34.1545,33.9642,34.0308,585829.0
2022-08-18 09:50:00,35.77,35.95,35.75,35.84,364655.0,34.0308,34.202,34.0118,34.0974,364655.0
2022-08-18 10:00:00,35.84,35.91,35.76,35.82,275657.0,34.0974,34.164,34.0213,34.0784,275657.0
2022-08-18 10:10:00,35.83,35.89,35.76,35.88,373041.0,34.0879,34.1449,34.0213,34.1354,373041.0
2022-08-18 10:20:00,35.88,35.98,35.87,35.93,555694.0,34.1354,34.2306,34.1259,34.183,555694.0
2022-08-18 10:30:00,35.93,35.95,35.81,35.93,519966.0,34.183,34.202,34.0688,34.183,519966.0
2022-08-18 10:40:00,35.93,36.12,35.91,36.1,995459.0,34.183,34.3638,34.164,34.3447,995459.0
2022-08-18 10:50:00,36.09,36.17,36.03,36.11,574957.0,34.3352,34.4113,34.2781,34.3543,574957.0
2022-08-18 11:00:00,36.11,36.18,36.04,36.16,506910.0,34.3543,34.4208,34.2877,34.4018,506910.0
2022-08-18 11:10:00,36.16,36.24,36.13,36.16,633983.0,34.4018,34.4779,34.3733,34.4018,633983.0
2022-08-18 11:20:00,36.16,36.21,36.12,36.19,403391.0,34.4018,34.4494,34.3638,34.4304,403391.0
2022-08-18 11:30:00,36.19,36.24,36.17,36.22,567256.0,34.4304,34.4779,34.4113,34.4589,567256.0
2022-08-18 11:40:00,36.22,36.25,36.16,36.19,316146.0,34.4589,34.4874,34.4018,34.4304,316146.0
2022-08-18 11:50:00,36.19,36.28,36.15,36.25,416848.0,34.4304,34.516,34.3923,34.4874,416848.0
2022-08-18 12:00:00,36.24,36.33,36.23,36.27,392169.0,34.4779,34.5636,34.4684,34.5065,392169.0
2022-08-18 12:10:00,36.28,36.3,36.2,36.25,288128.0,34.516,34.535,34.4399,34.4874,288128.0
2022-08-18 12:20:00,36.25,36.25,36.14,36.16,577002.0,34.4874,34.4874,34.3828,34.4018,577002.0
2022-08-18 12:30:00,36.16,36.18,36.11,36.13,284932.0,34.4018,34.4208,34.3543,34.3733,284932.0
2022-08-18 12:40:00,36.12,36.13,36.03,36.08,339723.0,34.3638,34.3733,34.2781,34.3257,339723.0
2022-08-18 12:50:00,36.07,36.13,35.97,36.01,706985.0,34.3162,34.3733,34.2211,34.2591,706985.0
2022-08-18 13:00:00,36.01,36.2,35.99,36.18,1047570.0,34.2591,34.4399,34.2401,34.4208,1047570.0
2022-08-18 13:10:00,36.19,36.19,36.08,36.15,376964.0,34.4304,34.4304,34.3257,34.3923,376964.0
2022-08-18 13:20:00,36.15,36.21,36.13,36.2,227864.0,34.3923,34.4494,34.3733,34.4399,227864.0
2022-08-18 13:30:00,36.2,36.24,36.15,36.23,234763.0,34.4399,34.4779,34.3923,34.4684,234763.0
2022-08-18 13:40:00,36.22,36.24,36.2,36.22,208436.0,34.4589,34.4779,34.4399,34.4589,208436.0
2022-08-18 13:50:00,36.22,36.26,36.21,36.25,188115.0,34.4589,34.497,34.4494,34.4874,188115.0
2022-08-18 14:00:00,36.24,36.3,36.21,36.27,439305.0,34.4779,34.535,34.4494,34.5065,439305.0
2022-08-18 14:10:00,36.27,36.27,36.17,36.18,353690.0,34.5065,34.5065,34.4113,34.4208,353690.0
2022-08-18 14:20:00,36.18,36.2,36.15,36.2,267966.0,34.4208,34.4399,34.3923,34.4399,267966.0
2022-08-18 14:30:00,36.2,36.2,36.13,36.14,277314.0,34.4399,34.4399,34.3733,34.3828,277314.0
2022-08-18 14:40:00,36.15,36.16,36.09,36.1,400480.0,34.3923,34.4018,34.3352,34.3447,400480.0
2022-08-18 14:50:00,36.1,36.18,36.09,36.17,336690.0,34.3447,34.4208,34.3352,34.4113,336690.0
2022-08-18 15:00:00,36.16,36.17,36.11,36.15,256264.0,34.4018,34.4113,34.3543,34.3923,256264.0
2022-08-18 15:10:00,36.15,36.22,36.12,36.22,392597.0,34.3923,34.4589,34.3638,34.4589,392597.0
2022-08-18 15:20:00,36.22,36.23,36.17,36.2,381792.0,34.4589,34.4684,34.4113,34.4399,381792.0
2022-08-18 15:30:00,36.2,36.24,36.16,36.18,479007.0,34.4399,34.4779,34.4018,34.4208,479007.0
2022-08-18 15:40:00,36.18,36.25,36.14,36.23,676059.0,34.4208,34.4874,34.3828,34.4684,676059.0
2022-08-18 15:50:00,36.23,36.23,36.11,36.19,1855385.0,34.4684,34.4684,34.3543,34.4304,1855385.0
2022-08-19 09:30:00,35.8,36.0,35.74,35.99,1912532.0,34.0593,34.2496,34.0022,34.2401,1912532.0
2022-08-19 09:40:00,35.99,36.03,35.6,35.61,1130299.0,34.2401,34.2781,33.869,33.8786,1130299.0
2022-08-19 09:50:00,35.61,35.66,35.53,35.59,673926.0,33.8786,33.9261,33.8025,33.8595,673926.0
2022-08-19 10:00:00,35.59,35.65,35.48,35.48,859075.0,33.8595,33.9166,33.7549,33.7549,859075.0
2022-08-19 10:10:00,35.49,35.59,35.48,35.55,502128.0,33.7644,33.8595,33.7549,33.8215,502128.0
2022-08-19 10:20:00,35.56,35.6,35.49,35.54,415995.0,33.831,33.869,33.7644,33.812,415995.0
2022-08-19 10:30:00,35.54,35.59,35.45,35.47,514194.0,33.812,33.8595,33.7263,33.7454,514194.0
2022-08-19 10:40:00,35.47,35.51,35.4,35.45,577343.0,33.7454,33.7834,33.6788,33.7263,577343.0
2022-08-19 10:50:00,35.45,35.46,35.39,35.43,744763.0,33.7263,33.7359,33.6693,33.7073,744763.0
2022-08-19 11:00:00,35.44,35.5,35.41,35.42,432217.0,33.7168,33.7739,33.6883,33.6978,432217.0
2022-08-19 11:10:00,35.41,35.5,35.4,35.5,308713.0,33.6883,33.7739,33.6788,33.7739,308713.0
2022-08-19 11:20:00,35.49,35.53,35.43,35.47,369876.0,33.7644,33.8025,33.7073,33.7454,369876.0
2022-08-19 11:30:00,35.48,35.49,35.41,35.46,340378.0,33.7549,33.7644,33.6883,33.7359,340378.0
2022-08-19 11:40:00,35.47,35.55,35.43,35.52,296884.0,33.7454,33.8215,33.7073,33.7929,296884.0
2022-08-19 11:50:00,35.53,35.54,35.44,35.44,305853.0,33.8025,33.812,33.7168,33.7168,305853.0
2022-08-19 12:00:00,35.45,35.5,35.43,35.44,234379.0,33.7263,33.7739,33.7073,33.7168,234379.0
2022-08-19 12:10:00,35.45,35.54,35.44,35.51,269559.0,33.7263,33.812,33.7168,33.7834,269559.0
2022-08-19 12:20:00,35.52,35.53,35.45,35.46,233545.0,33.7929,33.8025,33.7263,33.7359,233545.0
2022-08-19 12:30:00,35.46,35.52,35.42,35.48,352629.0,33.7359,33.7929,33.6978,33.7549,352629.0
2022-08-19 12:40:00,35.48,35.52,35.46,35.46,302853.0,33.7549,33.7929,33.7359,33.7359,302853.0
2022-08-19 12:50:00,35.45,35.49,35.44,35.47,345440.0,33.7263,33.7644,33.7168,33.7454,345440.0
2022-08-19 13:00:00,35.47,35.47,35.42,35.44,359078.0,33.7454,33.7454,33.6978,33.7168,359078.0
2022-08-19 13:10:00,35.43,35.44,35.35,35.36,392583.0,33.7073,33.7168,33.6312,33.6407,392583.0
2022-08-19 13:20:00,35.36,35.36,35.27,35.27,405463.0,33.6407,33.6407,33.5551,33.5551,405463.0
2022-08-19 13:30:00,35.27,35.28,35.19,35.22,546322.0,33.5551,33.5646,33.479,33.5075,546322.0
2022-08-19 13:40:00,35.22,35.28,35.22,35.26,291939.0,33.5075,33.5646,33.5075,33.5456,291939.0
2022-08-19 13:50:00,35.26,35.35,35.25,35.34,314139.0,33.5456,33.6312,33.5361,33.6217,314139.0
2022-08-19 14:00:00,35.33,35.34,35.27,35.29,262758.0,33.6122,33.6217,33.5551,33.5741,262758.0
2022-08-19 14:10:00,35.29,35.31,35.26,35.26,225259.0,33.5741,33.5932,33.5456,33.5456,225259.0
2022-08-19 14:20:00,35.26,35.3,35.24,35.28,299782.0,33.5456,33.5836,33.5266,33.5646,299782.0
2022-08-19 14:30:00,35.28,35.32,35.25,35.28,274352.0,33.5646,33.6027,33.5361,33.5646,274352.0
2022-08-19 14:40:00,35.27,35.33,35.26,35.32,319561.0,33.5551,33.6122,33.5456,33.6027,319561.0
2022-08-19 14:50:00,35.32,35.33,35.27,35.31,289322.0,33.6027,33.6122,33.5551,33.5932,289322.0
2022-08-19 15:00:00,35.31,35.35,35.28,35.3,482077.0,33.5932,33.6312,33.5646,33.5836,482077.0
2022-08-19 15:10:00,35.3,35.4,35.29,35.35,507767.0,33.5836,33.6788,33.5741,33.6312,507767.0
2022-08-19 15:20:00,35.35,35.39,35.33,35.38,407762.0,33.6312,33.6693,33.6122,33.6597,407762.0
2022-08-19 15:30:00,35.39,35.46,35.38,35.41,767791.0,33.6693,33.7359,33.6597,33.6883,767791.0
2022-08-19 15:40:00,35.4,35.41,35.33,35.37,745953.0,33.6788,33.6883,33.6122,33.6502,745953.0
2022-08-19 15:50:00,35.37,35.43,35.34,35.38,2658782.0,33.6502,33.7073,33.6217,33.6597,2658782.0
2022-08-22 09:30:00,34.99,35.06,34.57,34.58,2716020.0,33.2887,33.3553,32.8891,32.8986,2716020.0
2022-08-22 09:40:00,34.59,34.68,34.45,34.47,1486752.0,32.9082,32.9938,32.775,32.794,1486752.0
2022-08-22 09:50:00,34.46,34.55,34.44,34.52,1053955.0,32.7845,32.8701,32.7655,32.8416,1053955.0
2022-08-22 10:00:00,34.52,34.59,34.5,34.54,867703.0,32.8416,32.9082,32.8225,32.8606,867703.0
2022-08-22 10:10:00,34.54,34.56,34.45,34.45,881532.0,32.8606,32.8796,32.775,32.775,881532.0
2022-08-22 10:20:00,34.45,34.47,34.36,34.39,1198751.0,32.775,32.794,32.6893,32.7179,1198751.0
2022-08-22 10:30:00,34.39,34.44,34.34,34.41,703045.0,32.7179,32.7655,32.6703,32.7369,703045.0
2022-08-22 10:40:00,34.41,34.45,34.35,34.38,660843.0,32.7369,32.775,32.6798,32.7084,660843.0
2022-08-22 10:50:00,34.38,34.39,34.24,34.24,1093886.0,32.7084,32.7179,32.5752,32.5752,1093886.0
2022-08-22 11:00:00,34.25,34.29,34.2,34.21,992452.0,32.5847,32.6227,32.5371,32.5466,992452.0
2022-08-22 11:10:00,34.22,34.24,34.16,34.19,728664.0,32.5561,32.5752,32.4991,32.5276,728664.0
2022-08-22 11:20:00,34.18,34.23,34.14,34.14,684221.0,32.5181,32.5657,32.48,32.48,684221.0
2022-08-22 11:30:00,34.15,34.23,34.13,34.15,874372.0,32.4896,32.5657,32.4705,32.4896,874372.0
2022-08-22 11:40:00,34.15,34.18,34.1,34.12,820783.0,32.4896,32.5181,32.442,32.461,820783.0
2022-08-22 11:50:00,34.12,34.19,34.12,34.16,697495.0,32.461,32.5276,32.461,32.4991,697495.0
2022-08-22 12:00:00,34.15,34.19,34.08,34.09,725922.0,32.4896,32.5276,32.423,32.4325,725922.0
2022-08-22 12:10:00,34.09,34.13,34.07,34.11,633864.0,32.4325,32.4705,32.4134,32.4515,633864.0
2022-08-22 12:20:00,34.11,34.14,34.05,34.05,617653.0,32.4515,32.48,32.3944,32.3944,617653.0
2022-08-22 12:30:00,34.05,34.08,34.04,34.07,397216.0,32.3944,32.423,32.3849,32.4134,397216.0
2022-08-22 12:40:00,34.06,34.07,34.01,34.02,696522.0,32.4039,32.4134,32.3564,32.3659,696522.0
2022-08-22 12:50:00,34.02,34.03,33.99,34.02,882458.0,32.3659,32.3754,32.3373,32.3659,882458.0
2022-08-22 13:00:00,34.02,34.07,33.98,33.98,579160.0,32.3659,32.4134,32.3278,32.3278,579160.0
2022-08-22 13:10:00,33.98,33.99,33.9,33.91,1027537.0,32.3278,32.3373,32.2517,32.2612,1027537.0
2022-08-22 13:20:00,33.91,33.92,33.86,33.88,900770.0,32.2612,32.2707,32.2137,32.2327,900770.0
2022-08-22 13:30:00,33.87,33.95,33.83,33.93,1226649.0,32.2232,32.2993,32.1851,32.2802,1226649.0
2022-08-22 13:40:00,33.93,33.97,33.88,33.91,580190.0,32.2802,32.3183,32.2327,32.2612,580190.0
2022-08-22 13:50:00,33.91,33.93,33.88,33.9,445429.0,32.2612,32.2802,32.2327,32.2517,445429.0
2022-08-22 14:00:00,33.89,33.9,33.85,33.87,458587.0,32.2422,32.2517,32.2041,32.2232,458587.0
2022-08-22 14:10:00,33.86,33.88,33.82,33.84,657999.0,32.2137,32.2327,32.1756,32.1946,657999.0
2022-08-22 14:20:00,33.84,33.86,33.8,33.81,805327.0,32.1946,32.2137,32.1566,32.1661,805327.0
2022-08-22 14:30:00,33.82,33.82,33.76,33.77,870510.0,32.1756,32.1756,32.1185,32.128,870510.0
2022-08-22 14:40:00,33.78,33.78,33.73,33.73,621664.0,32.1375,32.1375,32.09,32.09,621664.0
2022-08-22 14:50:00,33.73,33.78,33.73,33.77,742310.0,32.09,32.1375,32.09,32.128,742310.0
2022-08-22 15:00:00,33.77,33.86,33.77,33.84,914805.0,32.128,32.2137,32.128,32.1946,914805.0
2022-08-22 15:10:00,33.84,33.9,33.82,33.83,907899.0,32.1946,32.2517,32.1756,32.1851,907899.0
2022-08-22 15:20:00,33.83,33.86,33.76,33.84,1253475.0,32.1851,32.2137,32.1185,32.1946,1253475.0
2022-08-22 15:30:00,33.84,33.87,33.76,33.83,1015123.0,32.1946,32.2232,32.1185,32.1851,1015123.0
2022-08-22 15:40:00,33.83,33.86,33.75,33.86,1336821.0,32.1851,32.2137,32.109,32.2137,1336821.0
2022-08-22 15:50:00,33.85,33.9,33.81,33.86,4494675.0,32.2041,32.2517,32.1661,32.2137,4494675.0
2022-08-23 09:30:00,33.99,34.39,33.98,34.11,2352293.0,32.3373,32.7179,32.3278,32.4515,2352293.0
2022-08-23 09:40:00,34.11,34.26,33.99,34.2,964103.0,32.4515,32.5942,32.3373,32.5371,964103.0
2022-08-23 09:50:00,34.2,34.38,34.2,34.29,873970.0,32.5371,32.7084,32.5371,32.6227,873970.0
2022-08-23 10:00:00,34.29,34.37,34.2,34.36,1835409.0,32.6227,32.6989,32.5371,32.6893,1835409.0
2022-08-23 10:10:00,34.35,34.39,34.26,34.28,729111.0,32.6798,32.7179,32.5942,32.6132,729111.0
2022-08-23 10:20:00,34.27,34.39,34.2,34.2,937896.0,32.6037,32.7179,32.5371,32.5371,937896.0
2022-08-23 10:30:00,34.21,34.32,34.16,34.19,539870.0,32.5466,32.6513,32.4991,32.5276,539870.0
2022-08-23 10:40:00,34.19,34.31,34.16,34.26,549763.0,32.5276,32.6418,32.4991,32.5942,549763.0
2022-08-23 10:50:00,34.26,34.29,34.1,34.11,474470.0,32.5942,32.6227,32.442,32.4515,474470.0
2022-08-23 11:00:00,34.11,34.13,34.03,34.11,503881.0,32.4515,32.4705,32.3754,32.4515,503881.0
2022-08-23 11:10:00,34.11,34.16,34.09,34.13,365570.0,32.4515,32.4991,32.4325,32.4705,365570.0
2022-08-23 11:20:00,34.13,34.18,34.1,34.11,364378.0,32.4705,32.5181,32.442,32.4515,364378.0
2022-08-23 11:30:00,34.11,34.13,34.04,34.09,509153.0,32.4515,32.4705,32.3849,32.4325,509153.0
2022-08-23 11:40:00,34.09,34.15,34.05,34.13,612730.0,32.4325,32.4896,32.3944,32.4705,612730.0
2022-08-23 11:50:00,34.13,34.17,34.06,34.08,323859.0,32.4705,32.5086,32.4039,32.423,323859.0
2022-08-23 12:00:00,34.08,34.11,34.03,34.11,371618.0,32.423,32.4515,32.3754,32.4515,371618.0
2022-08-23 12:10:00,34.11,34.12,34.04,34.05,302219.0,32.4515,32.461,32.3849,32.3944,302219.0
2022-08-23 12:20:00,34.05,34.11,34.04,34.06,213398.0,32.3944,32.4515,32.3849,32.4039,213398.0
2022-08-23 12:30:00,34.06,34.14,34.04,34.14,301138.0,32.4039,32.48,32.3849,32.48,301138.0
2022-08-23 12:40:00,34.14,34.17,34.11,34.12,234606.0,32.48,32.5086,32.4515,32.461,234606.0
2022-08-23 12:50:00,34.13,34.2,34.11,34.19,171888.0,32.4705,32.5371,32.4515,32.5276,171888.0
2022-08-23 13:00:00,34.19,34.19,34.08,34.1,276058.0,32.5276,32.5276,32.423,32.442,276058.0
2022-08-23 13:10:00,34.09,34.12,34.03,34.03,563266.0,32.4325,32.461,32.3754,32.3754,563266.0
2022-08-23 13:20:00,34.04,34.1,34.0,34.07,381074.0,32.3849,32.442,32.3468,32.4134,381074.0
2022-08-23 13:30:00,34.08,34.11,34.04,34.05,283115.0,32.423,32.4515,32.3849,32.3944,283115.0
2022-08-23 13:40:00,34.05,34.08,34.0,34.02,240913.0,32.3944,32.423,32.3468,32.3659,240913.0
2022-08-23 13:50:00,34.02,34.07,34.0,34.06,897156.0,32.3659,32.4134,32.3468,32.4039,897156.0
2022-08-23 14:00:00,34.05,34.09,34.02,34.05,273567.0,32.3944,32.4325,32.3659,32.3944,273567.0
2022-08-23 14:10:00,34.05,34.1,34.04,34.07,274508.0,32.3944,32.442,32.3849,32.4134,274508.0
2022-08-23 14:20:00,34.07,34.09,34.03,34.05,535009.0,32.4134,32.4325,32.3754,32.3944,535009.0
2022-08-23 14:30:00,34.05,34.06,34.01,34.04,343547.0,32.3944,32.4039,32.3564,32.3849,343547.0
2022-08-23 14:40:00,34.04,34.06,34.0,34.02,543496.0,32.3849,32.4039,32.3468,32.3659,543496.0
2022-08-23 14:50:00,34.01,34.04,33.99,34.02,458621.0,32.3564,32.3849,32.3373,32.3659,458621.0
2022-08-23 15:00:00,34.02,34.06,34.0,34.04,749795.0,32.3659,32.4039,32.3468,32.3849,749795.0
2022-08-23 15:10:00,34.04,34.05,34.0,34.05,409310.0,32.3849,32.3944,32.3468,32.3944,409310.0
2022-08-23 15:20:00,34.05,34.05,33.98,33.98,561936.0,32.3944,32.3944,32.3278,32.3278,561936.0
2022-08-23 15:30:00,33.98,34.0,33.93,33.94,588799.0,32.3278,32.3468,32.2802,32.2898,588799.0
2022-08-23 15:40:00,33.93,34.0,33.92,33.95,653368.0,32.2802,32.3468,32.2707,32.2993,653368.0
2022-08-23 15:50:00,33.95,33.99,33.91,33.96,1691351.0,32.2993,32.3373,32.2612,32.3088,1691351.0
2022-08-24 09:30:00,33.97,33.97,33.61,33.8,1620037.0,32.3183,32.3183,31.9758,32.1566,1620037.0
2022-08-24 09:40:00,33.81,33.81,33.6,33.63,717027.0,32.1661,32.1661,31.9663,31.9948,717027.0
2022-08-24 09:50:00,33.63,33.75,33.62,33.7,719829.0,31.9948,32.109,31.9853,32.0614,719829.0
2022-08-24 10:00:00,33.71,33.8,33.63,33.73,725716.0,32.0709,32.1566,31.9948,32.09,725716.0
2022-08-24 10:10:00,33.73,33.89,33.73,33.88,481056.0,32.09,32.2422,32.09,32.2327,481056.0
2022-08-24 10:20:00,33.89,33.9,33.8,33.84,405066.0,32.2422,32.2517,32.1566,32.1946,405066.0
2022-08-24 10:30:00,33.84,33.92,33.8,33.82,450050.0,32.1946,32.2707,32.1566,32.1756,450050.0
2022-08-24 10:40:00,33.82,33.82,33.73,33.76,578221.0,32.1756,32.1756,32.09,32.1185,578221.0
2022-08-24 10:50:00,33.76,33.79,33.72,33.77,649533.0,32.1185,32.1471,32.0805,32.128,649533.0
2022-08-24 11:00:00,33.77,33.84,33.76,33.8,657474.0,32.128,32.1946,32.1185,32.1566,657474.0
2022-08-24 11:10:00,33.8,33.99,33.79,33.9,451949.0,32.1566,32.3373,32.1471,32.2517,451949.0
2022-08-24 11:20:00,33.9,33.92,33.86,33.89,405995.0,32.2517,32.2707,32.2137,32.2422,405995.0
2022-08-24 11:30:00,33.9,33.92,33.86,33.88,417745.0,32.2517,32.2707,32.2137,32.2327,417745.0
2022-08-24 11:40:00,33.88,33.96,33.86,33.94,375634.0,32.2327,32.3088,32.2137,32.2898,375634.0
2022-08-24 11:50:00,33.94,33.96,33.89,33.89,370084.0,32.2898,32.3088,32.2422,32.2422,370084.0
2022-08-24 12:00:00,33.9,33.96,33.88,33.92,299738.0,32.2517,32.3088,32.2327,32.2707,299738.0
2022-08-24 12:10:00,33.91,33.95,33.9,33.91,212859.0,32.2612,32.2993,32.2517,32.2612,212859.0
2022-08-24 12:20:00,33.9,33.9,33.83,33.84,380966.0,32.2517,32.2517,32.1851,32.1946,380966.0
2022-08-24 12:30:00,33.84,33.85,33.78,33.8,329991.0,32.1946,32.2041,32.1375,32.1566,329991.0
2022-08-24 12:40:00,33.8,33.83,33.71,33.73,445284.0,32.1566,32.1851,32.0709,32.09,445284.0
2022-08-24 12:50:00,33.73,33.74,33.69,33.73,312641.0,32.09,32.0995,32.0519,32.09,312641.0
2022-08-24 13:00:00,33.72,33.74,33.68,33.72,340615.0,32.0805,32.0995,32.0424,32.0805,340615.0
2022-08-24 13:10:00,33.72,33.73,33.68,33.68,403824.0,32.0805,32.09,32.0424,32.0424,403824.0
2022-08-24 13:20:00,33.68,33.68,33.62,33.64,402435.0,32.0424,32.0424,31.9853,32.0043,402435.0
2022-08-24 13:30:00,33.64,33.66,33.62,33.65,252749.0,32.0043,32.0234,31.9853,32.0139,252749.0
2022-08-24 13:40:00,33.65,33.7,33.64,33.69,276234.0,32.0139,32.0614,32.0043,32.0519,276234.0
2022-08-24 13:50:00,33.69,33.72,33.67,33.69,457840.0,32.0519,32.0805,32.0329,32.0519,457840.0
2022-08-24 14:00:00,33.69,33.75,33.68,33.73,270158.0,32.0519,32.109,32.0424,32.09,270158.0
2022-08-24 14:10:00,33.73,33.75,33.7,33.72,182109.0,32.09,32.109,32.0614,32.0805,182109.0
2022-08-24 14:20:00,33.71,33.76,33.69,33.75,185195.0,32.0709,32.1185,32.0519,32.109,185195.0
2022-08-24 14:30:00,33.75,33.76,33.7,33.72,270668.0,32.109,32.1185,32.0614,32.0805,270668.0
2022-08-24 14:40:00,33.72,33.74,33.69,33.71,163487.0,32.0805,32.0995,32.0519,32.0709,163487.0
2022-08-24 14:50:00,33.72,33.75,33.7,33.74,176389.0,32.0805,32.109,32.0614,32.0995,176389.0
2022-08-24 15:00:00,33.73,33.79,33.71,33.76,374355.0,32.09,32.1471,32.0709,32.1185,374355.0
2022-08-24 15:10:00,33.77,33.83,33.75,33.83,319726.0,32.128,32.1851,32.109,32.1851,319726.0
2022-08-24 15:20:00,33.83,33.84,33.79,33.8,310297.0,32.1851,32.1946,32.1471,32.1566,310297.0
2022-08-24 15:30:00,33.8,33.87,33.78,33.85,563249.0,32.1566,32.2232,32.1375,32.2041,563249.0
2022-08-24 15:40:00,33.86,33.88,33.83,33.83,602521.0,32.2137,32.2327,32.1851,32.1851,602521.0
2022-08-24 15:50:00,33.84,33.91,33.83,33.86,1629937.0,32.1946,32.2612,32.1851,32.2137,1629937.0
2022-08-25 09:30:00,33.87,34.19,33.82,34.18,1647318.0,32.2232,32.5276,32.1756,32.5181,1647318.0
2022-08-25 09:40:00,34.17,34.19,34.03,34.04,553082.0,32.5086,32.5276,32.3754,32.3849,553082.0
2022-08-25 09:50:00,34.04,34.27,34.03,34.23,688698.0,32.3849,32.6037,32.3754,32.5657,688698.0
2022-08-25 10:00:00,34.23,34.28,34.19,34.23,639806.0,32.5657,32.6132,32.5276,32.5657,639806.0
2022-08-25 10:10:00,34.22,34.35,34.18,34.29,653601.0,32.5561,32.6798,32.5181,32.6227,653601.0
2022-08-25 10:20:00,34.29,34.52,34.26,34.48,906970.0,32.6227,32.8416,32.5942,32.8035,906970.0
2022-08-25 10:30:00,34.49,34.5,34.42,34.48,508031.0,32.813,32.8225,32.7464,32.8035,508031.0
2022-08-25 10:40:00,34.48,34.65,34.48,34.64,687917.0,32.8035,32.9652,32.8035,32.9557,687917.0
2022-08-25 10:50:00,34.64,34.64,34.53,34.53,485629.0,32.9557,32.9557,32.8511,32.8511,485629.0
2022-08-25 11:00:00,34.53,34.54,34.36,34.47,1628264.0,32.8511,32.8606,32.6893,32.794,1628264.0
2022-08-25 11:10:00,34.47,34.53,34.42,34.47,420497.0,32.794,32.8511,32.7464,32.794,420497.0
2022-08-25 11:20:00,34.47,34.51,34.4,34.49,407925.0,32.794,32.832,32.7274,32.813,407925.0
2022-08-25 11:30:00,34.49,34.54,34.43,34.53,337811.0,32.813,32.8606,32.7559,32.8511,337811.0
2022-08-25 11:40:00,34.54,34.61,34.51,34.61,671442.0,32.8606,32.9272,32.832,32.9272,671442.0
2022-08-25 11:50:00,34.62,34.67,34.56,34.67,614774.0,32.9367,32.9843,32.8796,32.9843,614774.0
2022-08-25 12:00:00,34.66,34.73,34.62,34.66,751724.0,32.9748,33.0414,32.9367,32.9748,751724.0
2022-08-25 12:10:00,34.65,34.69,34.56,34.59,435388.0,32.9652,33.0033,32.8796,32.9082,435388.0
2022-08-25 12:20:00,34.6,34.68,34.55,34.66,436476.0,32.9177,32.9938,32.8701,32.9748,436476.0
2022-08-25 12:30:00,34.66,34.72,34.64,34.65,475867.0,32.9748,33.0318,32.9557,32.9652,475867.0
2022-08-25 12:40:00,34.66,34.67,34.59,34.6,361917.0,32.9748,32.9843,32.9082,32.9177,361917.0
2022-08-25 12:50:00,34.61,34.68,34.61,34.68,262307.0,32.9272,32.9938,32.9272,32.9938,262307.0
2022-08-25 13:00:00,34.67,34.72,34.65,34.66,355346.0,32.9843,33.0318,32.9652,32.9748,355346.0
2022-08-25 13:10:00,34.66,34.69,34.63,34.68,266979.0,32.9748,33.0033,32.9462,32.9938,266979.0
2022-08-25 13:20:00,34.67,34.7,34.64,34.67,336732.0,32.9843,33.0128,32.9557,32.9843,336732.0
2022-08-25 13:30:00,34.68,34.72,34.64,34.71,396565.0,32.9938,33.0318,32.9557,33.0223,396565.0
2022-08-25 13:40:00,34.7,34.79,34.7,34.76,493960.0,33.0128,33.0984,33.0128,33.0699,493960.0
2022-08-25 13:50:00,34.75,34.76,34.71,34.73,229775.0,33.0604,33.0699,33.0223,33.0414,229775.0
2022-08-25 14:00:00,34.73,34.73,34.65,34.69,272751.0,33.0414,33.0414,32.9652,33.0033,272751.0
2022-08-25 14:10:00,34.69,34.72,34.67,34.7,204179.0,33.0033,33.0318,32.9843,33.0128,204179.0
2022-08-25 14:20:00,34.7,34.7,34.66,34.68,197786.0,33.0128,33.0128,32.9748,32.9938,197786.0
2022-08-25 14:30:00,34.68,34.69,34.62,34.63,334882.0,32.9938,33.0033,32.9367,32.9462,334882.0
2022-08-25 14:40:00,34.63,34.63,34.57,34.6,342529.0,32.9462,32.9462,32.8891,32.9177,342529.0
2022-08-25 14:50:00,34.59,34.62,34.56,34.62,258221.0,32.9082,32.9367,32.8796,32.9367,258221.0
2022-08-25 15:00:00,34.62,34.65,34.59,34.61,290707.0,32.9367,32.9652,32.9082,32.9272,290707.0
2022-08-25 15:10:00,34.6,34.63,34.57,34.63,271665.0,32.9177,32.9462,32.8891,32.9462,271665.0
2022-08-25 15:20:00,34.63,34.69,34.62,34.68,409076.0,32.9462,33.0033,32.9367,32.9938,409076.0
2022-08-25 15:30:00,34.68,34.71,34.64,34.7,567357.0,32.9938,33.0223,32.9557,33.0128,567357.0
2022-08-25 15:40:00,34.7,34.79,34.69,34.77,790149.0,33.0128,33.0984,33.0033,33.0794,790149.0
2022-08-25 15:50:00,34.77,34.93,34.74,34.9,2254591.0,33.0794,33.2316,33.0509,33.2031,2254591.0
2022-08-26 09:30:00,34.95,35.03,34.69,34.75,1523388.0,33.2507,33.3268,33.0033,33.0604,1523388.0
2022-08-26 09:40:00,34.75,34.81,34.57,34.66,886447.0,33.0604,33.1175,32.8891,32.9748,886447.0
2022-08-26 09:50:00,34.66,34.81,34.63,34.78,443420.0,32.9748,33.1175,32.9462,33.0889,443420.0
2022-08-26 10:00:00,34.76,34.91,34.49,34.91,2275358.0,33.0699,33.2126,32.813,33.2126,2275358.0
2022-08-26 10:10:00,34.91,34.96,34.66,34.76,482178.0,33.2126,33.2602,32.9748,33.0699,482178.0
2022-08-26 10:20:00,34.75,34.76,34.43,34.48,603658.0,33.0604,33.0699,32.7559,32.8035,603658.0
2022-08-26 10:30:00,34.48,34.48,34.13,34.15,1211020.0,32.8035,32.8035,32.4705,32.4896,1211020.0
2022-08-26 10:40:00,34.15,34.26,34.14,34.23,677033.0,32.4896,32.5942,32.48,32.5657,677033.0
2022-08-26 10:50:00,34.24,34.24,34.08,34.16,645800.0,32.5752,32.5752,32.423,32.4991,645800.0
2022-08-26 11:00:00,34.17,34.17,33.98,34.0,737958.0,32.5086,32.5086,32.3278,32.3468,737958.0
2022-08-26 11:10:00,34.01,34.05,33.92,33.94,543908.0,32.3564,32.3944,32.2707,32.2898,543908.0
2022-08-26 11:20:00,33.95,34.03,33.88,33.98,550234.0,32.2993,32.3754,32.2327,32.3278,550234.0
2022-08-26 11:30:00,33.98,34.01,33.93,33.95,347409.0,32.3278,32.3564,32.2802,32.2993,347409.0
2022-08-26 11:40:00,33.96,34.07,33.92,34.03,369535.0,32.3088,32.4134,32.2707,32.3754,369535.0
2022-08-26 11:50:00,34.03,34.05,33.94,33.97,356739.0,32.3754,32.3944,32.2898,32.3183,356739.0
2022-08-26 12:00:00,33.98,34.02,33.91,34.02,497879.0,32.3278,32.3659,32.2612,32.3659,497879.0
2022-08-26 12:10:00,34.01,34.02,33.92,33.94,307344.0,32.3564,32.3659,32.2707,32.2898,307344.0
2022-08-26 12:20:00,33.94,33.95,33.87,33.93,762874.0,32.2898,32.2993,32.2232,32.2802,762874.0
2022-08-26 12:30:00,33.93,33.95,33.87,33.91,374021.0,32.2802,32.2993,32.2232,32.2612,374021.0
2022-08-26 12:40:00,33.91,34.0,33.89,34.0,379479.0,32.2612,32.3468,32.2422,32.3468,379479.0
2022-08-26 12:50:00,34.0,34.01,33.94,34.01,230396.0,32.3468,32.3564,32.2898,32.3564,230396.0
2022-08-26 13:00:00,34.0,34.05,33.98,34.01,284376.0,32.3468,32.3944,32.3278,32.3564,284376.0
2022-08-26 13:10:00,34.01,34.03,33.95,33.95,250878.0,32.3564,32.3754,32.2993,32.2993,250878.0
2022-08-26 13:20:00,33.95,33.97,33.88,33.89,581463.0,32.2993,32.3183,32.2327,32.2422,581463.0
2022-08-26 13:30:00,33.88,33.89,33.8,33.82,531100.0,32.2327,32.2422,32.1566,32.1756,531100.0
2022-08-26 13:40:00,33.81,33.82,33.74,33.8,457433.0,32.1661,32.1756,32.0995,32.1566,457433.0
2022-08-26 13:50:00,33.81,33.82,33.75,33.75,477706.0,32.1661,32.1756,32.109,32.109,477706.0
2022-08-26 14:00:00,33.76,33.78,33.67,33.68,905857.0,32.1185,32.1375,32.0329,32.0424,905857.0
2022-08-26 14:10:00,33.69,33.72,33.66,33.68,566845.0,32.0519,32.0805,32.0234,32.0424,566845.0
2022-08-26 14:20:00,33.68,33.73,33.67,33.7,387334.0,32.0424,32.09,32.0329,32.0614,387334.0
2022-08-26 14:30:00,33.7,33.79,33.69,33.74,547418.0,32.0614,32.1471,32.0519,32.0995,547418.0
2022-08-26 14:40:00,33.75,33.77,33.71,33.75,311040.0,32.109,32.128,32.0709,32.109,311040.0
2022-08-26 14:50:00,33.75,33.78,33.7,33.77,427446.0,32.109,32.1375,32.0614,32.128,427446.0
2022-08-26 15:00:00,33.77,33.83,33.7,33.71,643394.0,32.128,32.1851,32.0614,32.0709,643394.0
2022-08-26 15:10:00,33.72,33.76,33.66,33.75,618830.0,32.0805,32.1185,32.0234,32.109,618830.0
2022-08-26 15:20:00,33.75,33.77,33.67,33.7,633453.0,32.109,32.128,32.0329,32.0614,633453.0
2022-08-26 15:30:00,33.7,33.72,33.61,33.62,1009264.0,32.0614,32.0805,31.9758,31.9853,1009264.0
2022-08-26 15:40:00,33.62,33.62,33.47,33.51,1735324.0,31.9853,31.9853,31.8426,31.8807,1735324.0
2022-08-26 15:50:00,33.51,33.58,33.35,33.37,4891766.0,31.8807,31.9473,31.7284,31.7475,4891766.0
2022-08-29 09:30:00,33.23,33.41,33.18,33.23,1728819.0,31.6143,31.7855,31.5667,31.6143,1728819.0
2022-08-29 09:40:00,33.21,33.32,33.18,33.27,602436.0,31.5953,31.6999,31.5667,31.6523,602436.0
2022-08-29 09:50:00,33.27,33.4,33.25,33.29,470543.0,31.6523,31.776,31.6333,31.6714,470543.0
2022-08-29 10:00:00,33.29,33.31,33.2,33.22,502321.0,31.6714,31.6904,31.5857,31.6048,502321.0
2022-08-29 10:10:00,33.21,33.35,33.19,33.27,767752.0,31.5953,31.7284,31.5762,31.6523,767752.0
2022-08-29 10:20:00,33.27,33.33,33.2,33.2,456266.0,31.6523,31.7094,31.5857,31.5857,456266.0
2022-08-29 10:30:00,33.2,33.22,33.01,33.01,854797.0,31.5857,31.6048,31.405,31.405,854797.0
2022-08-29 10:40:00,33.02,33.05,32.96,32.99,1310710.0,31.4145,31.443,31.3574,31.386,1310710.0
2022-08-29 10:50:00,33.0,33.0,32.81,32.84,1686961.0,31.3955,31.3955,31.2147,31.2432,1686961.0
2022-08-29 11:00:00,32.84,32.96,32.82,32.86,1507202.0,31.2432,31.3574,31.2242,31.2623,1507202.0
2022-08-29 11:10:00,32.87,32.92,32.82,32.89,631849.0,31.2718,31.3194,31.2242,31.2908,631849.0
2022-08-29 11:20:00,32.89,32.96,32.86,32.93,572589.0,31.2908,31.3574,31.2623,31.3289,572589.0
2022-08-29 11:30:00,32.93,33.09,32.9,33.0,813524.0,31.3289,31.4811,31.3003,31.3955,813524.0
2022-08-29 11:40:00,33.01,33.01,32.87,32.98,524911.0,31.405,31.405,31.2718,31.3764,524911.0
2022-08-29 11:50:00,32.98,33.0,32.95,32.97,443572.0,31.3764,31.3955,31.3479,31.3669,443572.0
2022-08-29 12:00:00,32.97,33.05,32.94,33.0,597735.0,31.3669,31.443,31.3384,31.3955,597735.0
2022-08-29 12:10:00,33.0,33.07,32.97,33.0,381056.0,31.3955,31.4621,31.3669,31.3955,381056.0
2022-08-29 12:20:00,33.01,33.01,32.9,32.93,491774.0,31.405,31.405,31.3003,31.3289,491774.0
2022-08-29 12:30:00,32.92,32.93,32.86,32.9,445069.0,31.3194,31.3289,31.2623,31.3003,445069.0
2022-08-29 12:40:00,32.9,33.03,32.89,33.02,368308.0,31.3003,31.424,31.2908,31.4145,368308.0
2022-08-29 12:50:00,33.01,33.12,33.01,33.04,440766.0,31.405,31.5096,31.405,31.4335,440766.0
2022-08-29 13:00:00,33.05,33.17,33.04,33.14,351966.0,31.443,31.5572,31.4335,31.5287,351966.0
2022-08-29 13:10:00,33.15,33.15,33.01,33.04,327491.0,31.5382,31.5382,31.405,31.4335,327491.0
2022-08-29 13:20:00,33.04,33.09,33.01,33.09,316992.0,31.4335,31.4811,31.405,31.4811,316992.0
2022-08-29 13:30:00,33.09,33.18,33.07,33.15,391857.0,31.4811,31.5667,31.4621,31.5382,391857.0
2022-08-29 13:40:00,33.14,33.25,33.13,33.14,315226.0,31.5287,31.6333,31.5191,31.5287,315226.0
2022-08-29 13:50:00,33.14,33.19,33.13,33.18,231768.0,31.5287,31.5762,31.5191,31.5667,231768.0
2022-08-29 14:00:00,33.17,33.19,33.14,33.16,347977.0,31.5572,31.5762,31.5287,31.5477,347977.0
2022-08-29 14:10:00,33.15,33.17,33.06,33.08,420124.0,31.5382,31.5572,31.4526,31.4716,420124.0
2022-08-29 14:20:00,33.07,33.12,33.02,33.07,428183.0,31.4621,31.5096,31.4145,31.4621,428183.0
2022-08-29 14:30:00,33.08,33.19,33.06,33.16,338755.0,31.4716,31.5762,31.4526,31.5477,338755.0
2022-08-29 14:40:00,33.16,33.22,33.15,33.18,339446.0,31.5477,31.6048,31.5382,31.5667,339446.0
2022-08-29 14:50:00,33.18,33.18,33.09,33.16,407811.0,31.5667,31.5667,31.4811,31.5477,407811.0
2022-08-29 15:00:00,33.16,33.27,33.14,33.2,432509.0,31.5477,31.6523,31.5287,31.5857,432509.0
2022-08-29 15:10:00,33.2,33.24,33.16,33.2,473690.0,31.5857,31.6238,31.5477,31.5857,473690.0
2022-08-29 15:20:00,33.19,33.2,33.11,33.12,397519.0,31.5762,31.5857,31.5001,31.5096,397519.0
2022-08-29 15:30:00,33.13,33.16,33.09,33.14,520652.0,31.5191,31.5477,31.4811,31.5287,520652.0
2022-08-29 15:40:00,33.14,33.14,33.06,33.08,837430.0,31.5287,31.5287,31.4526,31.4716,837430.0
2022-08-29 15:50:00,33.08,33.09,32.9,32.94,2709204.0,31.4716,31.4811,31.3003,31.3384,2709204.0
2022-08-30 09:30:00,33.04,33.07,32.81,32.97,1417625.0,31.4335,31.4621,31.2147,31.3669,1417625.0
2022-08-30 09:40:00,32.97,33.03,32.81,32.88,588017.0,31.3669,31.424,31.2147,31.2813,588017.0
2022-08-30 09:50:00,32.88,32.89,32.76,32.77,624207.0,31.2813,31.2908,31.1671,31.1767,624207.0
2022-08-30 10:00:00,32.78,32.87,32.66,32.69,1647058.0,31.1862,31.2718,31.072,31.1005,1647058.0
2022-08-30 10:10:00,32.69,32.72,32.65,32.69,505662.0,31.1005,31.1291,31.0625,31.1005,505662.0
2022-08-30 10:20:00,32.7,32.72,32.6,32.61,498351.0,31.1101,31.1291,31.0149,31.0244,498351.0
2022-08-30 10:30:00,32.6,32.63,32.4,32.42,1660197.0,31.0149,31.0435,30.8246,30.8437,1660197.0
2022-08-30 10:40:00,32.42,32.43,32.31,32.33,1065363.0,30.8437,30.8532,30.739,30.758,1065363.0
2022-08-30 10:50:00,32.33,32.51,32.3,32.51,680123.0,30.758,30.9293,30.7295,30.9293,680123.0
2022-08-30 11:00:00,32.5,32.56,32.4,32.51,798216.0,30.9198,30.9769,30.8246,30.9293,798216.0
2022-08-30 11:10:00,32.5,32.6,32.38,32.58,872516.0,30.9198,31.0149,30.8056,30.9959,872516.0
2022-08-30 11:20:00,32.57,32.58,32.45,32.5,500363.0,30.9864,30.9959,30.8722,30.9198,500363.0
2022-08-30 11:30:00,32.5,32.59,32.46,32.48,497885.0,30.9198,31.0054,30.8817,30.9008,497885.0
2022-08-30 11:40:00,32.48,32.53,32.41,32.43,378535.0,30.9008,30.9483,30.8342,30.8532,378535.0
2022-08-30 11:50:00,32.43,32.57,32.41,32.51,744330.0,30.8532,30.9864,30.8342,30.9293,744330.0
2022-08-30 12:00:00,32.51,32.58,32.48,32.52,433539.0,30.9293,30.9959,30.9008,30.9388,433539.0
2022-08-30 12:10:00,32.51,32.7,32.5,32.66,1789383.0,30.9293,31.1101,30.9198,31.072,1789383.0
2022-08-30 12:20:00,32.65,32.66,32.48,32.52,346170.0,31.0625,31.072,30.9008,30.9388,346170.0
2022-08-30 12:30:00,32.52,32.53,32.42,32.47,629948.0,30.9388,30.9483,30.8437,30.8912,629948.0
2022-08-30 12:40:00,32.47,32.47,32.38,32.41,341786.0,30.8912,30.8912,30.8056,30.8342,341786.0
2022-08-30 12:50:00,32.42,32.46,32.41,32.42,293353.0,30.8437,30.8817,30.8342,30.8437,293353.0
2022-08-30 13:00:00,32.41,32.43,32.33,32.34,577021.0,30.8342,30.8532,30.758,30.7676,577021.0
2022-08-30 13:10:00,32.33,32.35,32.28,32.3,701620.0,30.758,30.7771,30.7105,30.7295,701620.0
2022-08-30 13:20:00,32.29,32.34,32.28,32.33,308362.0,30.72,30.7676,30.7105,30.758,308362.0
2022-08-30 13:30:00,32.34,32.37,32.31,32.34,345935.0,30.7676,30.7961,30.739,30.7676,345935.0
2022-08-30 13:40:00,32.35,32.37,32.23,32.35,549197.0,30.7771,30.7961,30.6629,30.7771,549197.0
2022-08-30 13:50:00,32.36,32.43,32.33,32.38,416791.0,30.7866,30.8532,30.758,30.8056,416791.0
2022-08-30 14:00:00,32.38,32.43,32.33,32.37,380179.0,30.8056,30.8532,30.758,30.7961,380179.0
2022-08-30 14:10:00,32.37,32.43,32.34,32.36,332255.0,30.7961,30.8532,30.7676,30.7866,332255.0
2022-08-30 14:20:00,32.36,32.37,32.27,32.29,367681.0,30.7866,30.7961,30.701,30.72,367681.0
2022-08-30 14:30:00,32.29,32.38,32.27,32.33,507222.0,30.72,30.8056,30.701,30.758,507222.0
2022-08-30 14:40:00,32.33,32.34,32.24,32.27,338830.0,30.758,30.7676,30.6724,30.701,338830.0
2022-08-30 14:50:00,32.27,32.3,32.23,32.27,440116.0,30.701,30.7295,30.6629,30.701,440116.0
2022-08-30 15:00:00,32.27,32.39,32.24,32.38,703674.0,30.701,30.8151,30.6724,30.8056,703674.0
2022-08-30 15:10:00,32.38,32.44,32.34,32.39,913907.0,30.8056,30.8627,30.7676,30.8151,913907.0
2022-08-30 15:20:00,32.38,32.39,32.31,32.33,664757.0,30.8056,30.8151,30.739,30.758,664757.0
2022-08-30 15:30:00,32.33,32.33,32.23,32.27,937867.0,30.758,30.758,30.6629,30.701,937867.0
2022-08-30 15:40:00,32.27,32.35,32.21,32.23,1201616.0,30.701,30.7771,30.6439,30.6629,1201616.0
2022-08-30 15:50:00,32.23,32.34,32.15,32.28,4827507.0,30.6629,30.7676,30.5868,30.7105,4827507.0
2022-08-31 09:30:00,32.4,32.4,31.96,32.03,2731967.0,30.8246,30.8246,30.406,30.4726,2731967.0
2022-08-31 09:40:00,32.03,32.22,31.97,32.18,1628770.0,30.4726,30.6534,30.4155,30.6153,1628770.0
2022-08-31 09:50:00,32.17,32.25,32.03,32.05,685823.0,30.6058,30.6819,30.4726,30.4917,685823.0
2022-08-31 10:00:00,32.05,32.09,32.0,32.02,704214.0,30.4917,30.5297,30.4441,30.4631,704214.0
2022-08-31 10:10:00,32.03,32.19,32.01,32.08,612034.0,30.4726,30.6249,30.4536,30.5202,612034.0
2022-08-31 10:20:00,32.08,32.12,31.93,31.95,866859.0,30.5202,30.5583,30.3775,30.3965,866859.0
2022-08-31 10:30:00,31.96,32.01,31.9,31.91,840838.0,30.406,30.4536,30.349,30.3585,840838.0
2022-08-31 10:40:00,31.91,32.04,31.88,31.98,822937.0,30.3585,30.4821,30.3299,30.4251,822937.0
2022-08-31 10:50:00,31.98,32.0,31.88,31.92,570032.0,30.4251,30.4441,30.3299,30.368,570032.0
2022-08-31 11:00:00,31.93,31.93,31.77,31.85,995734.0,30.3775,30.3775,30.2253,30.3014,995734.0
2022-08-31 11:10:00,31.84,31.91,31.79,31.91,523173.0,30.2919,30.3585,30.2443,30.3585,523173.0
2022-08-31 11:20:00,31.91,31.95,31.88,31.91,509677.0,30.3585,30.3965,30.3299,30.3585,509677.0
2022-08-31 11:30:00,31.91,32.02,31.85,31.95,613825.0,30.3585,30.4631,30.3014,30.3965,613825.0
2022-08-31 11:40:00,31.95,32.06,31.92,32.02,494849.0,30.3965,30.5012,30.368,30.4631,494849.0
2022-08-31 11:50:00,32.02,32.05,31.97,31.98,686312.0,30.4631,30.4917,30.4155,30.4251,686312.0
2022-08-31 12:00:00,31.98,32.03,31.92,32.01,453336.0,30.4251,30.4726,30.368,30.4536,453336.0
2022-08-31 12:10:00,32.02,32.02,31.94,31.98,482405.0,30.4631,30.4631,30.387,30.4251,482405.0
2022-08-31 12:20:00,31.98,31.98,31.9,31.95,399760.0,30.4251,30.4251,30.349,30.3965,399760.0
2022-08-31 12:30:00,31.95,31.96,31.86,31.89,348522.0,30.3965,30.406,30.3109,30.3394,348522.0
2022-08-31 12:40:00,31.89,31.9,31.83,31.89,273950.0,30.3394,30.349,30.2824,30.3394,273950.0
2022-08-31 12:50:00,31.89,31.89,31.81,31.84,393331.0,30.3394,30.3394,30.2633,30.2919,393331.0
2022-08-31 13:00:00,31.84,31.88,31.8,31.87,388396.0,30.2919,30.3299,30.2538,30.3204,388396.0
2022-08-31 13:10:00,31.88,31.92,31.85,31.89,643364.0,30.3299,30.368,30.3014,30.3394,643364.0
2022-08-31 13:20:00,31.89,31.9,31.82,31.89,463412.0,30.3394,30.349,30.2728,30.3394,463412.0
2022-08-31 13:30:00,31.89,31.92,31.85,31.87,597679.0,30.3394,30.368,30.3014,30.3204,597679.0
2022-08-31 13:40:00,31.87,31.9,31.82,31.87,403015.0,30.3204,30.349,30.2728,30.3204,403015.0
2022-08-31 13:50:00,31.87,31.93,31.86,31.91,365331.0,30.3204,30.3775,30.3109,30.3585,365331.0
2022-08-31 14:00:00,31.91,31.99,31.89,31.98,451902.0,30.3585,30.4346,30.3394,30.4251,451902.0
2022-08-31 14:10:00,31.97,32.0,31.94,31.99,513635.0,30.4155,30.4441,30.387,30.4346,513635.0
2022-08-31 14:20:00,31.98,32.0,31.95,31.97,385906.0,30.4251,30.4441,30.3965,30.4155,385906.0
2022-08-31 14:30:00,31.98,31.98,31.9,31.91,593791.0,30.4251,30.4251,30.349,30.3585,593791.0
2022-08-31 14:40:00,31.92,31.95,31.87,31.92,435116.0,30.368,30.3965,30.3204,30.368,435116.0
2022-08-31 14:50:00,31.92,31.96,31.91,31.96,353600.0,30.368,30.406,30.3585,30.406,353600.0
2022-08-31 15:00:00,31.96,32.07,31.91,32.05,546620.0,30.406,30.5107,30.3585,30.4917,546620.0
2022-08-31 15:10:00,32.04,32.22,32.03,32.18,830053.0,30.4821,30.6534,30.4726,30.6153,830053.0
2022-08-31 15:20:00,32.17,32.18,32.05,32.09,586463.0,30.6058,30.6153,30.4917,30.5297,586463.0
2022-08-31 15:30:00,32.1,32.12,32.05,32.09,579740.0,30.5392,30.5583,30.4917,30.5297,579740.0
2022-08-31 15:40:00,32.09,32.22,32.05,32.14,1276019.0,30.5297,30.6534,30.4917,30.5773,1276019.0
2022-08-31 15:50:00,32.15,32.17,31.88,31.91,4460798.0,30.5868,30.6058,30.3299,30.3585,4460798.0
2022-09-01 09:30:00,31.59,31.61,31.44,31.5,2037973.0,30.054,30.0731,29.9113,29.9684,2037973.0
2022-09-01 09:40:00,31.5,31.6,31.32,31.33,1503866.0,29.9684,30.0635,29.7972,29.8067,1503866.0
2022-09-01 09:50:00,31.33,31.34,31.25,31.32,1331218.0,29.8067,29.8162,29.7306,29.7972,1331218.0
2022-09-01 10:00:00,31.31,31.36,31.18,31.24,1105415.0,29.7876,29.8352,29.664,29.721,1105415.0
2022-09-01 10:10:00,31.23,31.24,31.13,31.18,683842.0,29.7115,29.721,29.6164,29.664,683842.0
2022-09-01 10:20:00,31.18,31.52,31.16,31.49,1442436.0,29.664,29.9874,29.6449,29.9589,1442436.0
2022-09-01 10:30:00,31.49,31.5,31.29,31.32,799952.0,29.9589,29.9684,29.7686,29.7972,799952.0
2022-09-01 10:40:00,31.31,31.33,31.25,31.31,446326.0,29.7876,29.8067,29.7306,29.7876,446326.0
2022-09-01 10:50:00,31.31,31.4,31.29,31.32,620755.0,29.7876,29.8733,29.7686,29.7972,620755.0
2022-09-01 11:00:00,31.32,31.44,31.28,31.37,1070229.0,29.7972,29.9113,29.7591,29.8447,1070229.0
2022-09-01 11:10:00,31.37,31.43,31.29,31.3,554713.0,29.8447,29.9018,29.7686,29.7781,554713.0
2022-09-01 11:20:00,31.3,31.31,31.24,31.26,519718.0,29.7781,29.7876,29.721,29.7401,519718.0
2022-09-01 11:30:00,31.26,31.51,31.24,31.42,703839.0,29.7401,29.9779,29.721,29.8923,703839.0
2022-09-01 11:40:00,31.42,31.46,31.38,31.46,530484.0,29.8923,29.9303,29.8542,29.9303,530484.0
2022-09-01 11:50:00,31.47,31.49,31.34,31.37,398382.0,29.9399,29.9589,29.8162,29.8447,398382.0
2022-09-01 12:00:00,31.37,31.41,31.31,31.4,321433.0,29.8447,29.8828,29.7876,29.8733,321433.0
2022-09-01 12:10:00,31.4,31.4,31.3,31.36,399918.0,29.8733,29.8733,29.7781,29.8352,399918.0
2022-09-01 12:20:00,31.36,31.39,31.3,31.35,380840.0,29.8352,29.8637,29.7781,29.8257,380840.0
2022-09-01 12:30:00,31.35,31.36,31.28,31.3,530662.0,29.8257,29.8352,29.7591,29.7781,530662.0
2022-09-01 12:40:00,31.29,31.36,31.26,31.35,362967.0,29.7686,29.8352,29.7401,29.8257,362967.0
2022-09-01 12:50:00,31.35,31.36,31.28,31.35,296982.0,29.8257,29.8352,29.7591,29.8257,296982.0
2022-09-01 13:00:00,31.34,31.45,31.33,31.44,365130.0,29.8162,29.9208,29.8067,29.9113,365130.0
2022-09-01 13:10:00,31.45,31.51,31.41,31.47,705074.0,29.9208,29.9779,29.8828,29.9399,705074.0
2022-09-01 13:20:00,31.46,31.58,31.45,31.57,442937.0,29.9303,30.0445,29.9208,30.035,442937.0
2022-09-01 13:30:00,31.57,31.58,31.46,31.47,416482.0,30.035,30.0445,29.9303,29.9399,416482.0
2022-09-01 13:40:00,31.47,31.48,31.35,31.38,444617.0,29.9399,29.9494,29.8257,29.8542,444617.0
2022-09-01 13:50:00,31.38,31.39,31.31,31.32,353711.0,29.8542,29.8637,29.7876,29.7972,353711.0
2022-09-01 14:00:00,31.33,31.41,31.31,31.38,480872.0,29.8067,29.8828,29.7876,29.8542,480872.0
2022-09-01 14:10:00,31.38,31.43,31.32,31.42,295491.0,29.8542,29.9018,29.7972,29.8923,295491.0
2022-09-01 14:20:00,31.42,31.59,31.42,31.53,905191.0,29.8923,30.054,29.8923,29.9969,905191.0
2022-09-01 14:30:00,31.52,31.71,31.52,31.67,557551.0,29.9874,30.1682,29.9874,30.1301,557551.0
2022-09-01 14:40:00,31.67,31.75,31.65,31.67,404070.0,30.1301,30.2062,30.1111,30.1301,404070.0
2022-09-01 14:50:00,31.67,31.73,31.63,31.67,360113.0,30.1301,30.1872,30.0921,30.1301,360113.0
2022-09-01 15:00:00,31.68,31.79,31.64,31.77,412914.0,30.1396,30.2443,30.1016,30.2253,412914.0
2022-09-01 15:10:00,31.77,31.83,31.68,31.68,579501.0,30.2253,30.2824,30.1396,30.1396,579501.0
2022-09-01 15:20:00,31.69,31.71,31.6,31.62,503196.0,30.1492,30.1682,30.0635,30.0826,503196.0
2022-09-01 15:30:00,31.61,31.67,31.58,31.58,742036.0,30.0731,30.1301,30.0445,30.0445,742036.0
2022-09-01 15:40:00,31.59,31.6,31.54,31.58,878175.0,30.054,30.0635,30.0065,30.0445,878175.0
2022-09-01 15:50:00,31.59,31.82,31.56,31.76,3505431.0,30.054,30.2728,30.0255,30.2158,3505431.0
2022-09-02 09:30:00,32.16,32.29,31.91,31.98,1517960.0,30.5963,30.72,30.3585,30.4251,1517960.0
2022-09-02 09:40:00,31.98,31.99,31.86,31.94,593035.0,30.4251,30.4346,30.3109,30.387,593035.0
2022-09-02 09:50:00,31.95,32.09,31.93,31.97,630260.0,30.3965,30.5297,30.3775,30.4155,630260.0
2022-09-02 10:00:00,31.97,32.0,31.84,32.0,556369.0,30.4155,30.4441,30.2919,30.4441,556369.0
2022-09-02 10:10:00,32.0,32.19,31.95,32.13,680074.0,30.4441,30.6249,30.3965,30.5678,680074.0
2022-09-02 10:20:00,32.13,32.19,32.07,32.15,620148.0,30.5678,30.6249,30.5107,30.5868,620148.0
2022-09-02 10:30:00,32.15,32.38,32.13,32.34,1078687.0,30.5868,30.8056,30.5678,30.7676,1078687.0
2022-09-02 10:40:00,32.34,32.34,32.26,32.28,664256.0,30.7676,30.7676,30.6914,30.7105,664256.0
2022-09-02 10:50:00,32.27,32.3,32.08,32.14,703965.0,30.701,30.7295,30.5202,30.5773,703965.0
2022-09-02 11:00:00,32.13,32.17,32.0,32.0,682634.0,30.5678,30.6058,30.4441,30.4441,682634.0
2022-09-02 11:10:00,32.0,32.08,31.96,32.07,479664.0,30.4441,30.5202,30.406,30.5107,479664.0
2022-09-02 11:20:00,32.07,32.08,32.0,32.04,359456.0,30.5107,30.5202,30.4441,30.4821,359456.0
2022-09-02 11:30:00,32.05,32.11,32.0,32.03,365137.0,30.4917,30.5487,30.4441,30.4726,365137.0
2022-09-02 11:40:00,32.04,32.08,31.92,32.05,413351.0,30.4821,30.5202,30.368,30.4917,413351.0
2022-09-02 11:50:00,32.05,32.08,32.02,32.05,283120.0,30.4917,30.5202,30.4631,30.4917,283120.0
2022-09-02 12:00:00,32.05,32.07,31.98,32.0,261602.0,30.4917,30.5107,30.4251,30.4441,261602.0
2022-09-02 12:10:00,32.0,32.03,31.91,31.91,292549.0,30.4441,30.4726,30.3585,30.3585,292549.0
2022-09-02 12:20:00,31.91,31.93,31.75,31.77,592593.0,30.3585,30.3775,30.2062,30.2253,592593.0
2022-09-02 12:30:00,31.77,31.8,31.62,31.66,576759.0,30.2253,30.2538,30.0826,30.1206,576759.0
2022-09-02 12:40:00,31.65,31.67,31.55,31.57,417129.0,30.1111,30.1301,30.016,30.035,417129.0
2022-09-02 12:50:00,31.57,31.61,31.49,31.59,501886.0,30.035,30.0731,29.9589,30.054,501886.0
2022-09-02 13:00:00,31.58,31.58,31.4,31.44,559658.0,30.0445,30.0445,29.8733,29.9113,559658.0
2022-09-02 13:10:00,31.44,31.5,31.37,31.45,391681.0,29.9113,29.9684,29.8447,29.9208,391681.0
2022-09-02 13:20:00,31.45,31.46,31.26,31.29,569996.0,29.9208,29.9303,29.7401,29.7686,569996.0
2022-09-02 13:30:00,31.3,31.37,31.26,31.31,488375.0,29.7781,29.8447,29.7401,29.7876,488375.0
2022-09-02 13:40:00,31.3,31.37,31.25,31.25,517032.0,29.7781,29.8447,29.7306,29.7306,517032.0
2022-09-02 13:50:00,31.25,31.26,31.17,31.18,697399.0,29.7306,29.7401,29.6544,29.664,697399.0
2022-09-02 14:00:00,31.18,31.29,31.18,31.28,703704.0,29.664,29.7686,29.664,29.7591,703704.0
2022-09-02 14:10:00,31.28,31.29,31.18,31.23,432977.0,29.7591,29.7686,29.664,29.7115,432977.0
2022-09-02 14:20:00,31.23,31.36,31.22,31.36,518034.0,29.7115,29.8352,29.702,29.8352,518034.0
2022-09-02 14:30:00,31.37,31.37,31.27,31.36,443292.0,29.8447,29.8447,29.7496,29.8352,443292.0
2022-09-02 14:40:00,31.36,31.39,31.29,31.3,374378.0,29.8352,29.8637,29.7686,29.7781,374378.0
2022-09-02 14:50:00,31.3,31.32,31.23,31.25,476752.0,29.7781,29.7972,29.7115,29.7306,476752.0
2022-09-02 15:00:00,31.25,31.4,31.23,31.32,1076825.0,29.7306,29.8733,29.7115,29.7972,1076825.0
2022-09-02 15:10:00,31.32,31.34,31.24,31.29,485754.0,29.7972,29.8162,29.721,29.7686,485754.0
2022-09-02 15:20:00,31.29,31.32,31.18,31.25,699386.0,29.7686,29.7972,29.664,29.7306,699386.0
2022-09-02 15:30:00,31.25,31.25,31.06,31.1,1257900.0,29.7306,29.7306,29.5498,29.5878,1257900.0
2022-09-02 15:40:00,31.09,31.2,31.07,31.19,1094768.0,29.5783,29.683,29.5593,29.6735,1094768.0
2022-09-02 15:50:00,31.19,31.3,31.14,31.23,3507619.0,29.6735,29.7781,29.6259,29.7115,3507619.0
2022-09-06 09:30:00,31.39,31.39,30.98,31.01,1848409.0,29.8637,29.8637,29.4737,29.5022,1848409.0
2022-09-06 09:40:00,31.01,31.05,30.89,30.9,1206715.0,29.5022,29.5403,29.3881,29.3976,1206715.0
2022-09-06 09:50:00,30.9,30.91,30.71,30.76,1079158.0,29.3976,29.4071,29.2168,29.2644,1079158.0
2022-09-06 10:00:00,30.75,30.76,30.47,30.53,1491973.0,29.2549,29.2644,28.9885,29.0456,1491973.0
2022-09-06 10:10:00,30.54,30.55,30.4,30.47,1401748.0,29.0551,29.0646,28.9219,28.9885,1401748.0
2022-09-06 10:20:00,30.48,30.61,30.39,30.51,940038.0,28.998,29.1217,28.9124,29.0265,940038.0
2022-09-06 10:30:00,30.51,30.58,30.42,30.58,765787.0,29.0265,29.0931,28.9409,29.0931,765787.0
2022-09-06 10:40:00,30.58,30.7,30.54,30.57,890090.0,29.0931,29.2073,29.0551,29.0836,890090.0
2022-09-06 10:50:00,30.56,30.74,30.55,30.68,978889.0,29.0741,29.2454,29.0646,29.1883,978889.0
2022-09-06 11:00:00,30.68,30.86,30.65,30.79,922999.0,29.1883,29.3595,29.1597,29.2929,922999.0
2022-09-06 11:10:00,30.8,30.82,30.7,30.76,721849.0,29.3024,29.3215,29.2073,29.2644,721849.0
2022-09-06 11:20:00,30.76,30.86,30.7,30.76,772830.0,29.2644,29.3595,29.2073,29.2644,772830.0
2022-09-06 11:30:00,30.76,30.94,30.75,30.9,1107554.0,29.2644,29.4356,29.2549,29.3976,1107554.0
2022-09-06 11:40:00,30.9,31.06,30.89,30.93,1063864.0,29.3976,29.5498,29.3881,29.4261,1063864.0
2022-09-06 11:50:00,30.93,31.12,30.92,31.1,958971.0,29.4261,29.6069,29.4166,29.5878,958971.0
2022-09-06 12:00:00,31.1,31.11,30.84,30.86,610346.0,29.5878,29.5974,29.3405,29.3595,610346.0
2022-09-06 12:10:00,30.86,30.87,30.76,30.78,759578.0,29.3595,29.369,29.2644,29.2834,759578.0
2022-09-06 12:20:00,30.78,30.82,30.66,30.73,593063.0,29.2834,29.3215,29.1692,29.2358,593063.0
2022-09-06 12:30:00,30.73,30.78,30.7,30.71,491584.0,29.2358,29.2834,29.2073,29.2168,491584.0
2022-09-06 12:40:00,30.71,30.8,30.67,30.76,518739.0,29.2168,29.3024,29.1788,29.2644,518739.0
2022-09-06 12:50:00,30.76,30.8,30.69,30.71,442292.0,29.2644,29.3024,29.1978,29.2168,442292.0
2022-09-06 13:00:00,30.72,30.73,30.53,30.53,520336.0,29.2263,29.2358,29.0456,29.0456,520336.0
2022-09-06 13:10:00,30.54,30.58,30.51,30.56,578126.0,29.0551,29.0931,29.0265,29.0741,578126.0
2022-09-06 13:20:00,30.55,30.58,30.47,30.48,691804.0,29.0646,29.0931,28.9885,28.998,691804.0
2022-09-06 13:30:00,30.48,30.53,30.41,30.47,854828.0,28.998,29.0456,28.9314,28.9885,854828.0
2022-09-06 13:40:00,30.47,30.57,30.43,30.47,701471.0,28.9885,29.0836,28.9504,28.9885,701471.0
2022-09-06 13:50:00,30.46,30.54,30.42,30.52,575308.0,28.979,29.0551,28.9409,29.0361,575308.0
2022-09-06 14:00:00,30.52,30.56,30.47,30.52,516701.0,29.0361,29.0741,28.9885,29.0361,516701.0
2022-09-06 14:10:00,30.52,30.64,30.51,30.6,509816.0,29.0361,29.1502,29.0265,29.1122,509816.0
2022-09-06 14:20:00,30.6,30.61,30.52,30.53,527409.0,29.1122,29.1217,29.0361,29.0456,527409.0
2022-09-06 14:30:00,30.53,30.56,30.45,30.52,621924.0,29.0456,29.0741,28.9695,29.0361,621924.0
2022-09-06 14:40:00,30.52,30.52,30.46,30.5,598598.0,29.0361,29.0361,28.979,29.017,598598.0
2022-09-06 14:50:00,30.49,30.51,30.42,30.45,616631.0,29.0075,29.0265,28.9409,28.9695,616631.0
2022-09-06 15:00:00,30.45,30.55,30.43,30.55,420077.0,28.9695,29.0646,28.9504,29.0646,420077.0
2022-09-06 15:10:00,30.54,30.58,30.5,30.52,633823.0,29.0551,29.0931,29.017,29.0361,633823.0
2022-09-06 15:20:00,30.51,30.55,30.46,30.51,675686.0,29.0265,29.0646,28.979,29.0265,675686.0
2022-09-06 15:30:00,30.51,30.52,30.44,30.44,850053.0,29.0265,29.0361,28.9599,28.9599,850053.0
2022-09-06 15:40:00,30.44,30.53,30.42,30.48,1464412.0,28.9599,29.0456,28.9409,28.998,1464412.0
2022-09-06 15:50:00,30.47,30.49,30.33,30.36,4107299.0,28.9885,29.0075,28.8553,28.8838,4107299.0
2022-09-07 09:30:00,30.4,30.66,30.22,30.38,2981856.0,28.9219,29.1692,28.7506,28.9029,2981856.0
2022-09-07 09:40:00,30.37,30.47,30.26,30.3,1126137.0,28.8933,28.9885,28.7887,28.8267,1126137.0
2022-09-07 09:50:00,30.3,30.31,30.11,30.13,1387193.0,28.8267,28.8363,28.646,28.665,1387193.0
2022-09-07 10:00:00,30.12,30.27,30.05,30.26,1273999.0,28.6555,28.7982,28.5889,28.7887,1273999.0
2022-09-07 10:10:00,30.27,30.28,30.11,30.17,742145.0,28.7982,28.8077,28.646,28.7031,742145.0
2022-09-07 10:20:00,30.17,30.28,30.11,30.28,733207.0,28.7031,28.8077,28.646,28.8077,733207.0
2022-09-07 10:30:00,30.28,30.41,30.27,30.41,852641.0,28.8077,28.9314,28.7982,28.9314,852641.0
2022-09-07 10:40:00,30.41,30.46,30.33,30.38,921723.0,28.9314,28.979,28.8553,28.9029,921723.0
2022-09-07 10:50:00,30.38,30.49,30.36,30.43,535952.0,28.9029,29.0075,28.8838,28.9504,535952.0
2022-09-07 11:00:00,30.42,30.53,30.36,30.53,603139.0,28.9409,29.0456,28.8838,29.0456,603139.0
2022-09-07 11:10:00,30.53,30.59,30.49,30.55,643756.0,29.0456,29.1026,29.0075,29.0646,643756.0
2022-09-07 11:20:00,30.55,30.63,30.53,30.54,563356.0,29.0646,29.1407,29.0456,29.0551,563356.0
2022-09-07 11:30:00,30.54,30.65,30.54,30.55,459762.0,29.0551,29.1597,29.0551,29.0646,459762.0
2022-09-07 11:40:00,30.55,30.58,30.5,30.51,472901.0,29.0646,29.0931,29.017,29.0265,472901.0
2022-09-07 11:50:00,30.51,30.62,30.5,30.54,329531.0,29.0265,29.1312,29.017,29.0551,329531.0
2022-09-07 12:00:00,30.55,30.59,30.49,30.56,537082.0,29.0646,29.1026,29.0075,29.0741,537082.0
2022-09-07 12:10:00,30.56,30.57,30.41,30.42,446368.0,29.0741,29.0836,28.9314,28.9409,446368.0
2022-09-07 12:20:00,30.42,30.42,30.32,30.33,632782.0,28.9409,28.9409,28.8458,28.8553,632782.0
2022-09-07 12:30:00,30.33,30.37,30.29,30.37,491561.0,28.8553,28.8933,28.8172,28.8933,491561.0
2022-09-07 12:40:00,30.36,30.46,30.34,30.45,456155.0,28.8838,28.979,28.8648,28.9695,456155.0
2022-09-07 12:50:00,30.45,30.46,30.39,30.43,262547.0,28.9695,28.979,28.9124,28.9504,262547.0
2022-09-07 13:00:00,30.44,30.52,30.42,30.5,484773.0,28.9599,29.0361,28.9409,29.017,484773.0
2022-09-07 13:10:00,30.5,30.52,30.46,30.46,276620.0,29.017,29.0361,28.979,28.979,276620.0
2022-09-07 13:20:00,30.46,30.52,30.42,30.45,339198.0,28.979,29.0361,28.9409,28.9695,339198.0
2022-09-07 13:30:00,30.45,30.56,30.43,30.54,419562.0,28.9695,29.0741,28.9504,29.0551,419562.0
2022-09-07 13:40:00,30.53,30.62,30.52,30.57,525543.0,29.0456,29.1312,29.0361,29.0836,525543.0
2022-09-07 13:50:00,30.58,30.58,30.46,30.49,785495.0,29.0931,29.0931,28.979,29.0075,785495.0
2022-09-07 14:00:00,30.49,30.59,30.47,30.54,610074.0,29.0075,29.1026,28.9885,29.0551,610074.0
2022-09-07 14:10:00,30.53,30.58,30.52,30.53,321831.0,29.0456,29.0931,29.0361,29.0456,321831.0
2022-09-07 14:20:00,30.53,30.63,30.52,30.63,338799.0,29.0456,29.1407,29.0361,29.1407,338799.0
2022-09-07 14:30:00,30.63,30.67,30.59,30.64,509607.0,29.1407,29.1788,29.1026,29.1502,509607.0
2022-09-07 14:40:00,30.63,30.68,30.62,30.65,483143.0,29.1407,29.1883,29.1312,29.1597,483143.0
2022-09-07 14:50:00,30.65,30.73,30.61,30.71,1064837.0,29.1597,29.2358,29.1217,29.2168,1064837.0
2022-09-07 15:00:00,30.71,30.75,30.67,30.74,782172.0,29.2168,29.2549,29.1788,29.2454,782172.0
2022-09-07 15:10:00,30.74,30.79,30.7,30.73,799044.0,29.2454,29.2929,29.2073,29.2358,799044.0
2022-09-07 15:20:00,30.73,30.79,30.71,30.77,773361.0,29.2358,29.2929,29.2168,29.2739,773361.0
2022-09-07 15:30:00,30.77,30.78,30.7,30.73,604170.0,29.2739,29.2834,29.2073,29.2358,604170.0
2022-09-07 15:40:00,30.73,30.74,30.66,30.71,914117.0,29.2358,29.2454,29.1692,29.2168,914117.0
2022-09-07 15:50:00,30.71,30.73,30.62,30.64,2373534.0,29.2168,29.2358,29.1312,29.1502,2373534.0
2022-09-08 09:30:00,30.37,30.37,29.92,29.98,2894508.0,28.8933,28.8933,28.4652,28.5223,2894508.0
2022-09-08 09:40:00,29.99,30.14,29.91,30.11,1784335.0,28.5318,28.6745,28.4557,28.646,1784335.0
2022-09-08 09:50:00,30.11,30.33,30.07,30.27,1540213.0,28.646,28.8553,28.6079,28.7982,1540213.0
2022-09-08 10:00:00,30.27,30.38,30.17,30.34,1500338.0,28.7982,28.9029,28.7031,28.8648,1500338.0
2022-09-08 10:10:00,30.34,30.49,30.31,30.49,923485.0,28.8648,29.0075,28.8363,29.0075,923485.0
2022-09-08 10:20:00,30.48,30.54,30.38,30.45,848134.0,28.998,29.0551,28.9029,28.9695,848134.0
2022-09-08 10:30:00,30.45,30.6,30.43,30.57,669663.0,28.9695,29.1122,28.9504,29.0836,669663.0
2022-09-08 10:40:00,30.57,30.58,30.49,30.52,484049.0,29.0836,29.0931,29.0075,29.0361,484049.0
2022-09-08 10:50:00,30.52,30.66,30.44,30.66,703632.0,29.0361,29.1692,28.9599,29.1692,703632.0
2022-09-08 11:00:00,30.66,30.78,30.65,30.73,1100665.0,29.1692,29.2834,29.1597,29.2358,1100665.0
2022-09-08 11:10:00,30.73,30.78,30.67,30.77,512424.0,29.2358,29.2834,29.1788,29.2739,512424.0
2022-09-08 11:20:00,30.76,30.85,30.75,30.77,827351.0,29.2644,29.35,29.2549,29.2739,827351.0
2022-09-08 11:30:00,30.77,30.79,30.69,30.7,511560.0,29.2739,29.2929,29.1978,29.2073,511560.0
2022-09-08 11:40:00,30.69,30.7,30.6,30.6,636800.0,29.1978,29.2073,29.1122,29.1122,636800.0
2022-09-08 11:50:00,30.6,30.65,30.57,30.58,720877.0,29.1122,29.1597,29.0836,29.0931,720877.0
2022-09-08 12:00:00,30.59,30.6,30.22,30.29,1497247.0,29.1026,29.1122,28.7506,28.8172,1497247.0
2022-09-08 12:10:00,30.29,30.35,30.2,30.33,1105500.0,28.8172,28.8743,28.7316,28.8553,1105500.0
2022-09-08 12:20:00,30.32,30.33,30.23,30.31,635233.0,28.8458,28.8553,28.7602,28.8363,635233.0
2022-09-08 12:30:00,30.3,30.43,30.28,30.38,475493.0,28.8267,28.9504,28.8077,28.9029,475493.0
2022-09-08 12:40:00,30.38,30.52,30.37,30.49,676837.0,28.9029,29.0361,28.8933,29.0075,676837.0
2022-09-08 12:50:00,30.48,30.57,30.47,30.54,577343.0,28.998,29.0836,28.9885,29.0551,577343.0
2022-09-08 13:00:00,30.54,30.55,30.45,30.49,519611.0,29.0551,29.0646,28.9695,29.0075,519611.0
2022-09-08 13:10:00,30.5,30.66,30.49,30.65,567703.0,29.017,29.1692,29.0075,29.1597,567703.0
2022-09-08 13:20:00,30.66,30.71,30.63,30.64,358406.0,29.1692,29.2168,29.1407,29.1502,358406.0
2022-09-08 13:30:00,30.65,30.73,30.61,30.67,500600.0,29.1597,29.2358,29.1217,29.1788,500600.0
2022-09-08 13:40:00,30.68,30.68,30.64,30.67,268115.0,29.1883,29.1883,29.1502,29.1788,268115.0
2022-09-08 13:50:00,30.67,30.69,30.52,30.6,495517.0,29.1788,29.1978,29.0361,29.1122,495517.0
2022-09-08 14:00:00,30.6,30.67,30.58,30.6,355198.0,29.1122,29.1788,29.0931,29.1122,355198.0
2022-09-08 14:10:00,30.6,30.63,30.53,30.61,375931.0,29.1122,29.1407,29.0456,29.1217,375931.0
2022-09-08 14:20:00,30.61,30.66,30.59,30.64,274886.0,29.1217,29.1692,29.1026,29.1502,274886.0
2022-09-08 14:30:00,30.64,30.74,30.63,30.74,327100.0,29.1502,29.2454,29.1407,29.2454,327100.0
2022-09-08 14:40:00,30.74,30.75,30.58,30.61,488583.0,29.2454,29.2549,29.0931,29.1217,488583.0
2022-09-08 14:50:00,30.61,30.66,30.57,30.63,350024.0,29.1217,29.1692,29.0836,29.1407,350024.0
2022-09-08 15:00:00,30.62,30.67,30.55,30.57,333078.0,29.1312,29.1788,29.0646,29.0836,333078.0
2022-09-08 15:10:00,30.56,30.63,30.54,30.6,394950.0,29.0741,29.1407,29.0551,29.1122,394950.0
2022-09-08 15:20:00,30.6,30.65,30.6,30.63,321249.0,29.1122,29.1597,29.1122,29.1407,321249.0
2022-09-08 15:30:00,30.63,30.66,30.54,30.56,530425.0,29.1407,29.1692,29.0551,29.0741,530425.0
2022-09-08 15:40:00,30.57,30.6,30.48,30.56,768054.0,29.0836,29.1122,28.998,29.0741,768054.0
2022-09-08 15:50:00,30.56,30.77,30.56,30.76,2348094.0,29.0741,29.2739,29.0741,29.2644,2348094.0
2022-09-09 09:30:00,31.15,31.42,31.07,31.4,1893523.0,29.6354,29.8923,29.5593,29.8733,1893523.0
2022-09-09 09:40:00,31.4,31.41,31.19,31.32,918876.0,29.8733,29.8828,29.6735,29.7972,918876.0
2022-09-09 09:50:00,31.32,31.36,31.16,31.3,916058.0,29.7972,29.8352,29.6449,29.7781,916058.0
2022-09-09 10:00:00,31.3,31.49,31.27,31.46,982366.0,29.7781,29.9589,29.7496,29.9303,982366.0
2022-09-09 10:10:00,31.47,31.48,31.31,31.34,952170.0,29.9399,29.9494,29.7876,29.8162,952170.0
2022-09-09 10:20:00,31.33,31.38,31.22,31.29,548050.0,29.8067,29.8542,29.702,29.7686,548050.0
2022-09-09 10:30:00,31.3,31.3,31.19,31.22,912434.0,29.7781,29.7781,29.6735,29.702,912434.0
2022-09-09 10:40:00,31.21,31.37,31.2,31.29,1720734.0,29.6925,29.8447,29.683,29.7686,1720734.0
2022-09-09 10:50:00,31.29,31.33,31.24,31.33,575696.0,29.7686,29.8067,29.721,29.8067,575696.0
2022-09-09 11:00:00,31.33,31.35,31.25,31.27,451837.0,29.8067,29.8257,29.7306,29.7496,451837.0
2022-09-09 11:10:00,31.27,31.4,31.2,31.3,831882.0,29.7496,29.8733,29.683,29.7781,831882.0
2022-09-09 11:20:00,31.31,31.38,31.28,31.37,591837.0,29.7876,29.8542,29.7591,29.8447,591837.0
2022-09-09 11:30:00,31.37,31.44,31.34,31.43,600975.0,29.8447,29.9113,29.8162,29.9018,600975.0
2022-09-09 11:40:00,31.44,31.49,31.41,31.44,578892.0,29.9113,29.9589,29.8828,29.9113,578892.0
2022-09-09 11:50:00,31.44,31.48,31.4,31.46,437909.0,29.9113,29.9494,29.8733,29.9303,437909.0
2022-09-09 12:00:00,31.45,31.48,31.33,31.4,567422.0,29.9208,29.9494,29.8067,29.8733,567422.0
2022-09-09 12:10:00,31.41,31.41,31.3,31.37,339605.0,29.8828,29.8828,29.7781,29.8447,339605.0
2022-09-09 12:20:00,31.37,31.39,31.28,31.38,374134.0,29.8447,29.8637,29.7591,29.8542,374134.0
2022-09-09 12:30:00,31.39,31.4,31.34,31.39,341522.0,29.8637,29.8733,29.8162,29.8637,341522.0
2022-09-09 12:40:00,31.39,31.42,31.33,31.42,364847.0,29.8637,29.8923,29.8067,29.8923,364847.0
2022-09-09 12:50:00,31.41,31.44,31.38,31.41,358533.0,29.8828,29.9113,29.8542,29.8828,358533.0
2022-09-09 13:00:00,31.41,31.42,31.36,31.39,260471.0,29.8828,29.8923,29.8352,29.8637,260471.0
2022-09-09 13:10:00,31.4,31.43,31.38,31.4,454696.0,29.8733,29.9018,29.8542,29.8733,454696.0
2022-09-09 13:20:00,31.4,31.43,31.36,31.36,394924.0,29.8733,29.9018,29.8352,29.8352,394924.0
2022-09-09 13:30:00,31.37,31.41,31.36,31.41,293726.0,29.8447,29.8828,29.8352,29.8828,293726.0
2022-09-09 13:40:00,31.41,31.41,31.34,31.39,507413.0,29.8828,29.8828,29.8162,29.8637,507413.0
2022-09-09 13:50:00,31.4,31.4,31.36,31.38,239753.0,29.8733,29.8733,29.8352,29.8542,239753.0
2022-09-09 14:00:00,31.38,31.39,31.31,31.36,297591.0,29.8542,29.8637,29.7876,29.8352,297591.0
2022-09-09 14:10:00,31.36,31.41,31.34,31.4,392773.0,29.8352,29.8828,29.8162,29.8733,392773.0
2022-09-09 14:20:00,31.4,31.43,31.39,31.43,308716.0,29.8733,29.9018,29.8637,29.9018,308716.0
2022-09-09 14:30:00,31.43,31.43,31.33,31.36,361080.0,29.9018,29.9018,29.8067,29.8352,361080.0
2022-09-09 14:40:00,31.36,31.39,31.33,31.34,272960.0,29.8352,29.8637,29.8067,29.8162,272960.0
2022-09-09 14:50:00,31.33,31.38,31.3,31.38,326036.0,29.8067,29.8542,29.7781,29.8542,326036.0
2022-09-09 15:00:00,31.38,31.42,31.35,31.41,563477.0,29.8542,29.8923,29.8257,29.8828,563477.0
2022-09-09 15:10:00,31.41,31.49,31.39,31.49,669162.0,29.8828,29.9589,29.8637,29.9589,669162.0
2022-09-09 15:20:00,31.49,31.49,31.41,31.45,841535.0,29.9589,29.9589,29.8828,29.9208,841535.0
2022-09-09 15:30:00,31.45,31.46,31.42,31.45,919804.0,29.9208,29.9303,29.8923,29.9208,919804.0
2022-09-09 15:40:00,31.45,31.5,31.43,31.45,1221309.0,29.9208,29.9684,29.9018,29.9208,1221309.0
2022-09-09 15:50:00,31.44,31.49,31.41,31.46,2647765.0,29.9113,29.9589,29.8828,29.9303,2647765.0
2022-09-12 09:30:00,31.74,31.79,31.48,31.55,1744949.0,30.1967,30.2443,29.9494,30.016,1744949.0
2022-09-12 09:40:00,31.53,31.72,31.52,31.69,1272450.0,29.9969,30.1777,29.9874,30.1492,1272450.0
2022-09-12 09:50:00,31.7,31.82,31.69,31.81,1275550.0,30.1587,30.2728,30.1492,30.2633,1275550.0
2022-09-12 10:00:00,31.81,31.81,31.68,31.7,979567.0,30.2633,30.2633,30.1396,30.1587,979567.0
2022-09-12 10:10:00,31.7,31.86,31.67,31.84,898061.0,30.1587,30.3109,30.1301,30.2919,898061.0
2022-09-12 10:20:00,31.84,31.84,31.72,31.75,485415.0,30.2919,30.2919,30.1777,30.2062,485415.0
2022-09-12 10:30:00,31.75,31.8,31.72,31.75,624376.0,30.2062,30.2538,30.1777,30.2062,624376.0
2022-09-12 10:40:00,31.74,31.77,31.68,31.77,669773.0,30.1967,30.2253,30.1396,30.2253,669773.0
2022-09-12 10:50:00,31.77,31.84,31.65,31.68,577990.0,30.2253,30.2919,30.1111,30.1396,577990.0
2022-09-12 11:00:00,31.68,31.7,31.61,31.68,532796.0,30.1396,30.1587,30.0731,30.1396,532796.0
2022-09-12 11:10:00,31.68,31.73,31.64,31.73,304542.0,30.1396,30.1872,30.1016,30.1872,304542.0
2022-09-12 11:20:00,31.72,31.8,31.68,31.79,334646.0,30.1777,30.2538,30.1396,30.2443,334646.0
2022-09-12 11:30:00,31.79,31.8,31.67,31.7,542013.0,30.2443,30.2538,30.1301,30.1587,542013.0
2022-09-12 11:40:00,31.71,31.74,31.69,31.73,382630.0,30.1682,30.1967,30.1492,30.1872,382630.0
2022-09-12 11:50:00,31.73,31.75,31.53,31.53,627975.0,30.1872,30.2062,29.9969,29.9969,627975.0
2022-09-12 12:00:00,31.53,31.57,31.48,31.49,721090.0,29.9969,30.035,29.9494,29.9589,721090.0
2022-09-12 12:10:00,31.48,31.53,31.45,31.5,418971.0,29.9494,29.9969,29.9208,29.9684,418971.0
2022-09-12 12:20:00,31.5,31.59,31.48,31.56,324882.0,29.9684,30.054,29.9494,30.0255,324882.0
2022-09-12 12:30:00,31.57,31.58,31.5,31.55,492948.0,30.035,30.0445,29.9684,30.016,492948.0
2022-09-12 12:40:00,31.55,31.58,31.53,31.56,413548.0,30.016,30.0445,29.9969,30.0255,413548.0
2022-09-12 12:50:00,31.56,31.6,31.55,31.6,380941.0,30.0255,30.0635,30.016,30.0635,380941.0
2022-09-12 13:00:00,31.59,31.63,31.55,31.62,383045.0,30.054,30.0921,30.016,30.0826,383045.0
2022-09-12 13:10:00,31.62,31.67,31.59,31.6,540871.0,30.0826,30.1301,30.054,30.0635,540871.0
2022-09-12 13:20:00,31.6,31.61,31.1,31.39,3855460.0,30.0635,30.0731,29.5878,29.8637,3855460.0
2022-09-12 13:30:00,31.4,31.53,31.39,31.48,1003393.0,29.8733,29.9969,29.8637,29.9494,1003393.0
2022-09-12 13:40:00,31.48,31.51,31.42,31.5,492924.0,29.9494,29.9779,29.8923,29.9684,492924.0
2022-09-12 13:50:00,31.5,31.58,31.49,31.55,482846.0,29.9684,30.0445,29.9589,30.016,482846.0
2022-09-12 14:00:00,31.55,31.58,31.43,31.44,345205.0,30.016,30.0445,29.9018,29.9113,345205.0
2022-09-12 14:10:00,31.43,31.5,31.4,31.4,392454.0,29.9018,29.9684,29.8733,29.8733,392454.0
2022-09-12 14:20:00,31.4,31.43,31.32,31.34,638999.0,29.8733,29.9018,29.7972,29.8162,638999.0
2022-09-12 14:30:00,31.33,31.44,31.32,31.43,438233.0,29.8067,29.9113,29.7972,29.9018,438233.0
2022-09-12 14:40:00,31.44,31.49,31.43,31.46,585528.0,29.9113,29.9589,29.9018,29.9303,585528.0
2022-09-12 14:50:00,31.45,31.47,31.4,31.43,355871.0,29.9208,29.9399,29.8733,29.9018,355871.0
2022-09-12 15:00:00,31.42,31.51,31.41,31.51,435798.0,29.8923,29.9779,29.8828,29.9779,435798.0
2022-09-12 15:10:00,31.5,31.52,31.47,31.48,393222.0,29.9684,29.9874,29.9399,29.9494,393222.0
2022-09-12 15:20:00,31.48,31.49,31.41,31.44,581309.0,29.9494,29.9589,29.8828,29.9113,581309.0
2022-09-12 15:30:00,31.43,31.52,31.41,31.5,1327612.0,29.9018,29.9874,29.8828,29.9684,1327612.0
2022-09-12 15:40:00,31.5,31.59,31.48,31.52,1817354.0,29.9684,30.054,29.9494,29.9874,1817354.0
2022-09-12 15:50:00,31.51,31.58,31.49,31.57,2810670.0,29.9779,30.0445,29.9589,30.035,2810670.0
2022-09-13 09:30:00,30.83,30.93,30.61,30.7,1900712.0,29.331,29.4261,29.1217,29.2073,1900712.0
2022-09-13 09:40:00,30.71,30.75,30.56,30.61,1049741.0,29.2168,29.2549,29.0741,29.1217,1049741.0
2022-09-13 09:50:00,30.62,30.66,30.51,30.57,922723.0,29.1312,29.1692,29.0265,29.0836,922723.0
2022-09-13 10:00:00,30.56,30.6,30.42,30.47,976943.0,29.0741,29.1122,28.9409,28.9885,976943.0
2022-09-13 10:10:00,30.48,30.53,30.41,30.49,867291.0,28.998,29.0456,28.9314,29.0075,867291.0
2022-09-13 10:20:00,30.49,30.49,30.32,30.35,984173.0,29.0075,29.0075,28.8458,28.8743,984173.0
2022-09-13 10:30:00,30.34,30.36,30.12,30.15,1580573.0,28.8648,28.8838,28.6555,28.684,1580573.0
2022-09-13 10:40:00,30.15,30.15,30.03,30.05,1280334.0,28.684,28.684,28.5699,28.5889,1280334.0
2022-09-13 10:50:00,30.05,30.11,30.02,30.08,834883.0,28.5889,28.646,28.5604,28.6174,834883.0
2022-09-13 11:00:00,30.08,30.15,29.93,29.99,1852635.0,28.6174,28.684,28.4747,28.5318,1852635.0
2022-09-13 11:10:00,29.99,30.06,29.93,30.03,949046.0,28.5318,28.5984,28.4747,28.5699,949046.0
2022-09-13 11:20:00,30.02,30.07,29.97,30.03,923105.0,28.5604,28.6079,28.5128,28.5699,923105.0
2022-09-13 11:30:00,30.03,30.1,29.97,30.03,868278.0,28.5699,28.6365,28.5128,28.5699,868278.0
2022-09-13 11:40:00,30.03,30.03,29.95,29.96,877055.0,28.5699,28.5699,28.4938,28.5033,877055.0
2022-09-13 11:50:00,29.96,30.05,29.95,30.05,622892.0,28.5033,28.5889,28.4938,28.5889,622892.0
2022-09-13 12:00:00,30.04,30.08,30.0,30.08,523302.0,28.5794,28.6174,28.5413,28.6174,523302.0
2022-09-13 12:10:00,30.07,30.12,30.05,30.05,907902.0,28.6079,28.6555,28.5889,28.5889,907902.0
2022-09-13 12:20:00,30.05,30.06,29.98,30.0,644663.0,28.5889,28.5984,28.5223,28.5413,644663.0
2022-09-13 12:30:00,30.01,30.06,30.0,30.04,460545.0,28.5508,28.5984,28.5413,28.5794,460545.0
2022-09-13 12:40:00,30.03,30.05,29.96,29.98,552562.0,28.5699,28.5889,28.5033,28.5223,552562.0
2022-09-13 12:50:00,29.98,29.99,29.9,29.91,1106584.0,28.5223,28.5318,28.4462,28.4557,1106584.0
2022-09-13 13:00:00,29.92,29.99,29.88,29.92,1039171.0,28.4652,28.5318,28.4272,28.4652,1039171.0
2022-09-13 13:10:00,29.93,29.93,29.87,29.88,1005913.0,28.4747,28.4747,28.4177,28.4272,1005913.0
2022-09-13 13:20:00,29.88,29.98,29.88,29.98,716417.0,28.4272,28.5223,28.4272,28.5223,716417.0
2022-09-13 13:30:00,29.98,29.98,29.89,29.96,779954.0,28.5223,28.5223,28.4367,28.5033,779954.0
2022-09-13 13:40:00,29.95,29.97,29.89,29.91,974323.0,28.4938,28.5128,28.4367,28.4557,974323.0
2022-09-13 13:50:00,29.91,29.93,29.87,29.88,773006.0,28.4557,28.4747,28.4177,28.4272,773006.0
2022-09-13 14:00:00,29.89,29.92,29.86,29.86,855991.0,28.4367,28.4652,28.4081,28.4081,855991.0
2022-09-13 14:10:00,29.86,29.93,29.85,29.89,906305.0,28.4081,28.4747,28.3986,28.4367,906305.0
2022-09-13 14:20:00,29.89,29.9,29.82,29.84,999720.0,28.4367,28.4462,28.3701,28.3891,999720.0
2022-09-13 14:30:00,29.84,29.85,29.78,29.79,1258214.0,28.3891,28.3986,28.332,28.3415,1258214.0
2022-09-13 14:40:00,29.79,29.8,29.73,29.75,1210382.0,28.3415,28.3511,28.2845,28.3035,1210382.0
2022-09-13 14:50:00,29.75,29.75,29.68,29.71,1156808.0,28.3035,28.3035,28.2369,28.2654,1156808.0
2022-09-13 15:00:00,29.71,29.72,29.57,29.58,1654810.0,28.2654,28.2749,28.1322,28.1418,1654810.0
2022-09-13 15:10:00,29.58,29.6,29.52,29.54,1360934.0,28.1418,28.1608,28.0847,28.1037,1360934.0
2022-09-13 15:20:00,29.54,29.57,29.42,29.43,1474462.0,28.1037,28.1322,27.9895,27.999,1474462.0
2022-09-13 15:30:00,29.43,29.45,29.28,29.37,2592162.0,27.999,28.0181,27.8563,27.942,2592162.0
2022-09-13 15:40:00,29.37,29.39,29.26,29.36,2538065.0,27.942,27.961,27.8373,27.9325,2538065.0
2022-09-13 15:50:00,29.37,29.42,29.25,29.31,7179790.0,27.942,27.9895,27.8278,27.8849,7179790.0
2022-09-14 09:30:00,29.55,29.72,29.38,29.49,2023451.0,28.1132,28.2749,27.9515,28.0561,2023451.0
2022-09-14 09:40:00,29.49,29.77,29.44,29.64,1114656.0,28.0561,28.3225,28.0086,28.1988,1114656.0
2022-09-14 09:50:00,29.64,29.65,29.44,29.51,764869.0,28.1988,28.2084,28.0086,28.0752,764869.0
2022-09-14 10:00:00,29.5,29.51,29.38,29.38,815980.0,28.0656,28.0752,27.9515,27.9515,815980.0
2022-09-14 10:10:00,29.39,29.42,29.27,29.31,917832.0,27.961,27.9895,27.8468,27.8849,917832.0
2022-09-14 10:20:00,29.3,29.35,29.17,29.19,924045.0,27.8754,27.9229,27.7517,27.7707,924045.0
2022-09-14 10:30:00,29.19,29.35,29.17,29.32,1075945.0,27.7707,27.9229,27.7517,27.8944,1075945.0
2022-09-14 10:40:00,29.31,29.4,29.27,29.34,779012.0,27.8849,27.9705,27.8468,27.9134,779012.0
2022-09-14 10:50:00,29.33,29.48,29.32,29.41,689129.0,27.9039,28.0466,27.8944,27.98,689129.0
2022-09-14 11:00:00,29.4,29.48,29.3,29.43,871797.0,27.9705,28.0466,27.8754,27.999,871797.0
2022-09-14 11:10:00,29.44,29.53,29.41,29.45,575407.0,28.0086,28.0942,27.98,28.0181,575407.0
2022-09-14 11:20:00,29.44,29.45,29.29,29.33,634518.0,28.0086,28.0181,27.8659,27.9039,634518.0
2022-09-14 11:30:00,29.32,29.37,29.26,29.34,580287.0,27.8944,27.942,27.8373,27.9134,580287.0
2022-09-14 11:40:00,29.34,29.42,29.32,29.38,485042.0,27.9134,27.9895,27.8944,27.9515,485042.0
2022-09-14 11:50:00,29.38,29.4,29.32,29.33,309527.0,27.9515,27.9705,27.8944,27.9039,309527.0
2022-09-14 12:00:00,29.34,29.36,29.24,29.27,702032.0,27.9134,27.9325,27.8183,27.8468,702032.0
2022-09-14 12:10:00,29.27,29.31,29.24,29.27,664526.0,27.8468,27.8849,27.8183,27.8468,664526.0
2022-09-14 12:20:00,29.27,29.35,29.25,29.31,457878.0,27.8468,27.9229,27.8278,27.8849,457878.0
2022-09-14 12:30:00,29.32,29.42,29.3,29.39,502474.0,27.8944,27.9895,27.8754,27.961,502474.0
2022-09-14 12:40:00,29.39,29.42,29.37,29.39,444247.0,27.961,27.9895,27.942,27.961,444247.0
2022-09-14 12:50:00,29.4,29.42,29.34,29.38,323249.0,27.9705,27.9895,27.9134,27.9515,323249.0
2022-09-14 13:00:00,29.38,29.47,29.35,29.38,694935.0,27.9515,28.0371,27.9229,27.9515,694935.0
2022-09-14 13:10:00,29.39,29.42,29.34,29.37,648595.0,27.961,27.9895,27.9134,27.942,648595.0
2022-09-14 13:20:00,29.37,29.39,29.29,29.32,412905.0,27.942,27.961,27.8659,27.8944,412905.0
2022-09-14 13:30:00,29.32,29.34,29.27,29.28,351195.0,27.8944,27.9134,27.8468,27.8563,351195.0
2022-09-14 13:40:00,29.28,29.3,29.17,29.2,756855.0,27.8563,27.8754,27.7517,27.7802,756855.0
2022-09-14 13:50:00,29.19,29.27,29.15,29.18,772994.0,27.7707,27.8468,27.7327,27.7612,772994.0
2022-09-14 14:00:00,29.17,29.22,29.13,29.17,564867.0,27.7517,27.7993,27.7136,27.7517,564867.0
2022-09-14 14:10:00,29.17,29.19,29.11,29.16,656184.0,27.7517,27.7707,27.6946,27.7422,656184.0
2022-09-14 14:20:00,29.17,29.2,29.14,29.17,438485.0,27.7517,27.7802,27.7231,27.7517,438485.0
2022-09-14 14:30:00,29.16,29.22,29.16,29.19,431391.0,27.7422,27.7993,27.7422,27.7707,431391.0
2022-09-14 14:40:00,29.2,29.21,29.12,29.18,403345.0,27.7802,27.7897,27.7041,27.7612,403345.0
2022-09-14 14:50:00,29.18,29.2,29.11,29.12,436364.0,27.7612,27.7802,27.6946,27.7041,436364.0
2022-09-14 15:00:00,29.13,29.17,29.1,29.17,441850.0,27.7136,27.7517,27.6851,27.7517,441850.0
2022-09-14 15:10:00,29.16,29.17,29.01,29.04,949001.0,27.7422,27.7517,27.5995,27.628,949001.0
2022-09-14 15:20:00,29.05,29.12,29.02,29.08,741375.0,27.6375,27.7041,27.609,27.6661,741375.0
2022-09-14 15:30:00,29.07,29.08,29.01,29.05,1072619.0,27.6566,27.6661,27.5995,27.6375,1072619.0
2022-09-14 15:40:00,29.05,29.11,29.03,29.09,988906.0,27.6375,27.6946,27.6185,27.6756,988906.0
2022-09-14 15:50:00,29.09,29.22,29.06,29.19,3349201.0,27.6756,27.7993,27.647,27.7707,3349201.0
2022-09-15 09:30:00,29.15,29.18,29.01,29.09,1366267.0,27.7327,27.7612,27.5995,27.6756,1366267.0
2022-09-15 09:40:00,29.09,29.35,29.07,29.35,804579.0,27.6756,27.9229,27.6566,27.9229,804579.0
2022-09-15 09:50:00,29.34,29.4,29.25,29.32,934104.0,27.9134,27.9705,27.8278,27.8944,934104.0
2022-09-15 10:00:00,29.33,29.36,29.23,29.28,657961.0,27.9039,27.9325,27.8088,27.8563,657961.0
2022-09-15 10:10:00,29.28,29.41,29.27,29.32,714888.0,27.8563,27.98,27.8468,27.8944,714888.0
2022-09-15 10:20:00,29.32,29.33,29.11,29.13,804347.0,27.8944,27.9039,27.6946,27.7136,804347.0
2022-09-15 10:30:00,29.13,29.17,29.06,29.08,1022985.0,27.7136,27.7517,27.647,27.6661,1022985.0
2022-09-15 10:40:00,29.08,29.12,29.03,29.04,657545.0,27.6661,27.7041,27.6185,27.628,657545.0
2022-09-15 10:50:00,29.04,29.05,28.85,28.85,1418705.0,27.628,27.6375,27.4472,27.4472,1418705.0
2022-09-15 11:00:00,28.86,28.88,28.77,28.78,978878.0,27.4568,27.4758,27.3711,27.3807,978878.0
2022-09-15 11:10:00,28.77,28.81,28.71,28.8,1011299.0,27.3711,27.4092,27.3141,27.3997,1011299.0
2022-09-15 11:20:00,28.8,28.91,28.78,28.9,805932.0,27.3997,27.5043,27.3807,27.4948,805932.0
2022-09-15 11:30:00,28.9,28.98,28.88,28.96,693129.0,27.4948,27.5709,27.4758,27.5519,693129.0
2022-09-15 11:40:00,28.96,29.01,28.93,28.95,621078.0,27.5519,27.5995,27.5234,27.5424,621078.0
2022-09-15 11:50:00,28.94,28.95,28.82,28.88,815834.0,27.5329,27.5424,27.4187,27.4758,815834.0
2022-09-15 12:00:00,28.88,28.93,28.85,28.87,408326.0,27.4758,27.5234,27.4472,27.4663,408326.0
2022-09-15 12:10:00,28.88,28.93,28.84,28.93,569775.0,27.4758,27.5234,27.4377,27.5234,569775.0
2022-09-15 12:20:00,28.92,28.93,28.86,28.87,417644.0,27.5138,27.5234,27.4568,27.4663,417644.0
2022-09-15 12:30:00,28.87,28.94,28.86,28.91,393059.0,27.4663,27.5329,27.4568,27.5043,393059.0
2022-09-15 12:40:00,28.9,28.96,28.89,28.95,538899.0,27.4948,27.5519,27.4853,27.5424,538899.0
2022-09-15 12:50:00,28.95,29.01,28.94,29.01,453889.0,27.5424,27.5995,27.5329,27.5995,453889.0
2022-09-15 13:00:00,29.01,29.17,29.0,29.16,1225934.0,27.5995,27.7517,27.59,27.7422,1225934.0
2022-09-15 13:10:00,29.16,29.2,29.12,29.18,595100.0,27.7422,27.7802,27.7041,27.7612,595100.0
2022-09-15 13:20:00,29.19,29.24,29.14,29.18,514427.0,27.7707,27.8183,27.7231,27.7612,514427.0
2022-09-15 13:30:00,29.18,29.19,29.1,29.12,469856.0,27.7612,27.7707,27.6851,27.7041,469856.0
2022-09-15 13:40:00,29.12,29.12,29.04,29.06,408750.0,27.7041,27.7041,27.628,27.647,408750.0
2022-09-15 13:50:00,29.05,29.1,29.02,29.07,291819.0,27.6375,27.6851,27.609,27.6566,291819.0
2022-09-15 14:00:00,29.08,29.08,28.9,28.93,486424.0,27.6661,27.6661,27.4948,27.5234,486424.0
2022-09-15 14:10:00,28.93,28.99,28.91,28.96,371029.0,27.5234,27.5804,27.5043,27.5519,371029.0
2022-09-15 14:20:00,28.96,28.99,28.92,28.97,286629.0,27.5519,27.5804,27.5138,27.5614,286629.0
2022-09-15 14:30:00,28.98,29.03,28.95,29.0,369002.0,27.5709,27.6185,27.5424,27.59,369002.0
2022-09-15 14:40:00,29.0,29.01,28.87,28.88,512246.0,27.59,27.5995,27.4663,27.4758,512246.0
2022-09-15 14:50:00,28.88,28.91,28.86,28.87,418139.0,27.4758,27.5043,27.4568,27.4663,418139.0
2022-09-15 15:00:00,28.88,28.91,28.8,28.81,729428.0,27.4758,27.5043,27.3997,27.4092,729428.0
2022-09-15 15:10:00,28.82,28.82,28.72,28.72,930235.0,27.4187,27.4187,27.3236,27.3236,930235.0
2022-09-15 15:20:00,28.73,28.83,28.72,28.74,1340695.0,27.3331,27.4282,27.3236,27.3426,1340695.0
2022-09-15 15:30:00,28.73,28.8,28.72,28.77,757725.0,27.3331,27.3997,27.3236,27.3711,757725.0
2022-09-15 15:40:00,28.76,28.83,28.72,28.78,1056138.0,27.3616,27.4282,27.3236,27.3807,1056138.0
2022-09-15 15:50:00,28.79,28.9,28.77,28.85,2759512.0,27.3902,27.4948,27.3711,27.4472,2759512.0
2022-09-16 09:30:00,28.7,28.76,28.42,28.68,5809167.0,27.3045,27.3616,27.0382,27.2855,5809167.0
2022-09-16 09:40:00,28.68,28.76,28.55,28.7,1077918.0,27.2855,27.3616,27.1618,27.3045,1077918.0
2022-09-16 09:50:00,28.7,28.73,28.57,28.59,724641.0,27.3045,27.3331,27.1809,27.1999,724641.0
2022-09-16 10:00:00,28.59,28.82,28.57,28.74,733155.0,27.1999,27.4187,27.1809,27.3426,733155.0
2022-09-16 10:10:00,28.74,28.95,28.73,28.82,792692.0,27.3426,27.5424,27.3331,27.4187,792692.0
2022-09-16 10:20:00,28.82,28.96,28.76,28.95,757605.0,27.4187,27.5519,27.3616,27.5424,757605.0
2022-09-16 10:30:00,28.95,29.2,28.94,29.01,1761134.0,27.5424,27.7802,27.5329,27.5995,1761134.0
2022-09-16 10:40:00,29.01,29.02,28.81,28.82,1196015.0,27.5995,27.609,27.4092,27.4187,1196015.0
2022-09-16 10:50:00,28.83,28.91,28.76,28.79,953867.0,27.4282,27.5043,27.3616,27.3902,953867.0
2022-09-16 11:00:00,28.78,28.86,28.75,28.81,712264.0,27.3807,27.4568,27.3521,27.4092,712264.0
2022-09-16 11:10:00,28.82,28.87,28.74,28.85,943510.0,27.4187,27.4663,27.3426,27.4472,943510.0
2022-09-16 11:20:00,28.85,28.85,28.75,28.79,553955.0,27.4472,27.4472,27.3521,27.3902,553955.0
2022-09-16 11:30:00,28.78,28.82,28.65,28.68,1160848.0,27.3807,27.4187,27.257,27.2855,1160848.0
2022-09-16 11:40:00,28.68,28.72,28.66,28.72,338700.0,27.2855,27.3236,27.2665,27.3236,338700.0
2022-09-16 11:50:00,28.71,28.85,28.68,28.83,442256.0,27.3141,27.4472,27.2855,27.4282,442256.0
2022-09-16 12:00:00,28.84,28.86,28.75,28.75,503034.0,27.4377,27.4568,27.3521,27.3521,503034.0
2022-09-16 12:10:00,28.76,28.8,28.7,28.76,583563.0,27.3616,27.3997,27.3045,27.3616,583563.0
2022-09-16 12:20:00,28.76,28.77,28.62,28.67,616993.0,27.3616,27.3711,27.2284,27.276,616993.0
2022-09-16 12:30:00,28.67,28.73,28.66,28.72,507012.0,27.276,27.3331,27.2665,27.3236,507012.0
2022-09-16 12:40:00,28.73,28.81,28.71,28.81,409778.0,27.3331,27.4092,27.3141,27.4092,409778.0
2022-09-16 12:50:00,28.81,28.86,28.78,28.85,515039.0,27.4092,27.4568,27.3807,27.4472,515039.0
2022-09-16 13:00:00,28.85,28.95,28.83,28.92,1100343.0,27.4472,27.5424,27.4282,27.5138,1100343.0
2022-09-16 13:10:00,28.93,28.93,28.85,28.91,634034.0,27.5234,27.5234,27.4472,27.5043,634034.0
2022-09-16 13:20:00,28.9,28.94,28.88,28.93,482795.0,27.4948,27.5329,27.4758,27.5234,482795.0
2022-09-16 13:30:00,28.93,29.06,28.92,29.03,685241.0,27.5234,27.647,27.5138,27.6185,685241.0
2022-09-16 13:40:00,29.04,29.09,29.01,29.04,868654.0,27.628,27.6756,27.5995,27.628,868654.0
2022-09-16 13:50:00,29.03,29.12,29.02,29.08,760932.0,27.6185,27.7041,27.609,27.6661,760932.0
2022-09-16 14:00:00,29.08,29.17,29.05,29.14,944977.0,27.6661,27.7517,27.6375,27.7231,944977.0
2022-09-16 14:10:00,29.14,29.16,29.04,29.07,670687.0,27.7231,27.7422,27.628,27.6566,670687.0
2022-09-16 14:20:00,29.06,29.23,29.05,29.17,811545.0,27.647,27.8088,27.6375,27.7517,811545.0
2022-09-16 14:30:00,29.18,29.2,29.1,29.14,527114.0,27.7612,27.7802,27.6851,27.7231,527114.0
2022-09-16 14:40:00,29.13,29.22,29.08,29.2,603029.0,27.7136,27.7993,27.6661,27.7802,603029.0
2022-09-16 14:50:00,29.2,29.25,29.16,29.21,680279.0,27.7802,27.8278,27.7422,27.7897,680279.0
2022-09-16 15:00:00,29.21,29.32,29.2,29.3,833973.0,27.7897,27.8944,27.7802,27.8754,833973.0
2022-09-16 15:10:00,29.3,29.3,29.17,29.2,781703.0,27.8754,27.8754,27.7517,27.7802,781703.0
2022-09-16 15:20:00,29.2,29.26,29.12,29.15,802072.0,27.7802,27.8373,27.7041,27.7327,802072.0
2022-09-16 15:30:00,29.14,29.19,29.09,29.19,757359.0,27.7231,27.7707,27.6756,27.7707,757359.0
2022-09-16 15:40:00,29.19,29.21,29.06,29.1,1015204.0,27.7707,27.7897,27.647,27.6851,1015204.0
2022-09-16 15:50:00,29.1,29.27,29.06,29.24,3790865.0,27.6851,27.8468,27.647,27.8183,3790865.0
2022-09-19 09:30:00,29.02,29.22,28.9,29.16,1682100.0,27.609,27.7993,27.4948,27.7422,1682100.0
2022-09-19 09:40:00,29.16,29.35,29.11,29.25,965295.0,27.7422,27.9229,27.6946,27.8278,965295.0
2022-09-19 09:50:00,29.25,29.38,29.22,29.29,560985.0,27.8278,27.9515,27.7993,27.8659,560985.0
2022-09-19 10:00:00,29.29,29.38,29.24,29.33,424023.0,27.8659,27.9515,27.8183,27.9039,424023.0
2022-09-19 10:10:00,29.32,29.44,29.31,29.33,480501.0,27.8944,28.0086,27.8849,27.9039,480501.0
2022-09-19 10:20:00,29.33,29.39,29.28,29.39,395332.0,27.9039,27.961,27.8563,27.961,395332.0
2022-09-19 10:30:00,29.38,29.47,29.3,29.45,652989.0,27.9515,28.0371,27.8754,28.0181,652989.0
2022-09-19 10:40:00,29.46,29.5,29.42,29.44,682584.0,28.0276,28.0656,27.9895,28.0086,682584.0
2022-09-19 10:50:00,29.44,29.44,29.35,29.37,514846.0,28.0086,28.0086,27.9229,27.942,514846.0
2022-09-19 11:00:00,29.38,29.42,29.32,29.34,376221.0,27.9515,27.9895,27.8944,27.9134,376221.0
2022-09-19 11:10:00,29.34,29.37,29.2,29.21,720540.0,27.9134,27.942,27.7802,27.7897,720540.0
2022-09-19 11:20:00,29.2,29.2,29.04,29.05,733607.0,27.7802,27.7802,27.628,27.6375,733607.0
2022-09-19 11:30:00,29.05,29.09,28.99,29.02,890607.0,27.6375,27.6756,27.5804,27.609,890607.0
2022-09-19 11:40:00,29.02,29.07,28.99,29.04,664559.0,27.609,27.6566,27.5804,27.628,664559.0
2022-09-19 11:50:00,29.04,29.07,28.92,28.94,646130.0,27.628,27.6566,27.5138,27.5329,646130.0
2022-09-19 12:00:00,28.94,29.0,28.91,28.96,695021.0,27.5329,27.59,27.5043,27.5519,695021.0
2022-09-19 12:10:00,28.96,29.05,28.95,29.03,627287.0,27.5519,27.6375,27.5424,27.6185,627287.0
2022-09-19 12:20:00,29.03,29.07,29.0,29.07,597947.0,27.6185,27.6566,27.59,27.6566,597947.0
2022-09-19 12:30:00,29.07,29.22,29.05,29.21,839676.0,27.6566,27.7993,27.6375,27.7897,839676.0
2022-09-19 12:40:00,29.21,29.21,29.11,29.13,504841.0,27.7897,27.7897,27.6946,27.7136,504841.0
2022-09-19 12:50:00,29.13,29.25,29.13,29.23,376088.0,27.7136,27.8278,27.7136,27.8088,376088.0
2022-09-19 13:00:00,29.23,29.28,29.21,29.27,480927.0,27.8088,27.8563,27.7897,27.8468,480927.0
2022-09-19 13:10:00,29.27,29.3,29.21,29.3,613075.0,27.8468,27.8754,27.7897,27.8754,613075.0
2022-09-19 13:20:00,29.3,29.38,29.28,29.37,538762.0,27.8754,27.9515,27.8563,27.942,538762.0
2022-09-19 13:30:00,29.37,29.38,29.25,29.28,395112.0,27.942,27.9515,27.8278,27.8563,395112.0
2022-09-19 13:40:00,29.28,29.3,29.23,29.24,290813.0,27.8563,27.8754,27.8088,27.8183,290813.0
2022-09-19 13:50:00,29.24,29.26,29.2,29.21,388078.0,27.8183,27.8373,27.7802,27.7897,388078.0
2022-09-19 14:00:00,29.22,29.27,29.2,29.24,290863.0,27.7993,27.8468,27.7802,27.8183,290863.0
2022-09-19 14:10:00,29.23,29.29,29.21,29.24,320784.0,27.8088,27.8659,27.7897,27.8183,320784.0
2022-09-19 14:20:00,29.23,29.27,29.18,29.2,305410.0,27.8088,27.8468,27.7612,27.7802,305410.0
2022-09-19 14:30:00,29.21,29.29,29.2,29.28,325226.0,27.7897,27.8659,27.7802,27.8563,325226.0
2022-09-19 14:40:00,29.28,29.28,29.17,29.18,308496.0,27.8563,27.8563,27.7517,27.7612,308496.0
2022-09-19 14:50:00,29.19,29.24,29.18,29.22,327822.0,27.7707,27.8183,27.7612,27.7993,327822.0
2022-09-19 15:00:00,29.22,29.34,29.21,29.28,608644.0,27.7993,27.9134,27.7897,27.8563,608644.0
2022-09-19 15:10:00,29.29,29.38,29.26,29.33,769746.0,27.8659,27.9515,27.8373,27.9039,769746.0
2022-09-19 15:20:00,29.32,29.37,29.29,29.34,377833.0,27.8944,27.942,27.8659,27.9134,377833.0
2022-09-19 15:30:00,29.34,29.45,29.34,29.42,792753.0,27.9134,28.0181,27.9134,27.9895,792753.0
2022-09-19 15:40:00,29.41,29.47,29.4,29.43,1322189.0,27.98,28.0371,27.9705,27.999,1322189.0
2022-09-19 15:50:00,29.43,29.46,29.35,29.44,2554715.0,27.999,28.0276,27.9229,28.0086,2554715.0
2022-09-20 09:30:00,29.08,29.14,28.94,29.11,1870841.0,27.6661,27.7231,27.5329,27.6946,1870841.0
2022-09-20 09:40:00,29.12,29.17,29.04,29.11,733263.0,27.7041,27.7517,27.628,27.6946,733263.0
2022-09-20 09:50:00,29.12,29.16,29.04,29.11,621842.0,27.7041,27.7422,27.628,27.6946,621842.0
2022-09-20 10:00:00,29.12,29.16,29.07,29.1,542405.0,27.7041,27.7422,27.6566,27.6851,542405.0
2022-09-20 10:10:00,29.1,29.13,29.05,29.07,572741.0,27.6851,27.7136,27.6375,27.6566,572741.0
2022-09-20 10:20:00,29.07,29.09,28.99,29.0,810076.0,27.6566,27.6756,27.5804,27.59,810076.0
2022-09-20 10:30:00,29.0,29.0,28.88,28.89,947394.0,27.59,27.59,27.4758,27.4853,947394.0
2022-09-20 10:40:00,28.89,29.01,28.88,29.01,1059819.0,27.4853,27.5995,27.4758,27.5995,1059819.0
2022-09-20 10:50:00,29.0,29.1,28.98,29.01,982019.0,27.59,27.6851,27.5709,27.5995,982019.0
2022-09-20 11:00:00,29.01,29.02,28.93,28.99,410895.0,27.5995,27.609,27.5234,27.5804,410895.0
2022-09-20 11:10:00,28.98,29.0,28.88,28.91,574406.0,27.5709,27.59,27.4758,27.5043,574406.0
2022-09-20 11:20:00,28.9,29.02,28.89,28.96,530211.0,27.4948,27.609,27.4853,27.5519,530211.0
2022-09-20 11:30:00,28.96,28.99,28.94,28.98,385205.0,27.5519,27.5804,27.5329,27.5709,385205.0
2022-09-20 11:40:00,28.98,29.0,28.92,28.99,409519.0,27.5709,27.59,27.5138,27.5804,409519.0
2022-09-20 11:50:00,28.99,29.07,28.95,29.06,355840.0,27.5804,27.6566,27.5424,27.647,355840.0
2022-09-20 12:00:00,29.06,29.07,29.01,29.03,347676.0,27.647,27.6566,27.5995,27.6185,347676.0
2022-09-20 12:10:00,29.03,29.04,28.97,28.99,261786.0,27.6185,27.628,27.5614,27.5804,261786.0
2022-09-20 12:20:00,28.98,28.99,28.86,28.86,564125.0,27.5709,27.5804,27.4568,27.4568,564125.0
2022-09-20 12:30:00,28.87,28.87,28.79,28.83,631392.0,27.4663,27.4663,27.3902,27.4282,631392.0
2022-09-20 12:40:00,28.83,28.87,28.8,28.85,353062.0,27.4282,27.4663,27.3997,27.4472,353062.0
2022-09-20 12:50:00,28.85,28.91,28.84,28.9,488623.0,27.4472,27.5043,27.4377,27.4948,488623.0
2022-09-20 13:00:00,28.9,28.93,28.83,28.86,511551.0,27.4948,27.5234,27.4282,27.4568,511551.0
2022-09-20 13:10:00,28.87,28.87,28.8,28.82,360518.0,27.4663,27.4663,27.3997,27.4187,360518.0
2022-09-20 13:20:00,28.81,28.85,28.76,28.77,510304.0,27.4092,27.4472,27.3616,27.3711,510304.0
2022-09-20 13:30:00,28.76,28.76,28.71,28.75,478154.0,27.3616,27.3616,27.3141,27.3521,478154.0
2022-09-20 13:40:00,28.75,28.82,28.74,28.8,513725.0,27.3521,27.4187,27.3426,27.3997,513725.0
2022-09-20 13:50:00,28.8,28.86,28.76,28.76,765653.0,27.3997,27.4568,27.3616,27.3616,765653.0
2022-09-20 14:00:00,28.77,28.91,28.76,28.91,486954.0,27.3711,27.5043,27.3616,27.5043,486954.0
2022-09-20 14:10:00,28.91,28.92,28.83,28.92,380814.0,27.5043,27.5138,27.4282,27.5138,380814.0
2022-09-20 14:20:00,28.92,28.97,28.9,28.92,472721.0,27.5138,27.5614,27.4948,27.5138,472721.0
2022-09-20 14:30:00,28.91,28.92,28.86,28.9,432411.0,27.5043,27.5138,27.4568,27.4948,432411.0
2022-09-20 14:40:00,28.91,29.04,28.87,28.99,571465.0,27.5043,27.628,27.4663,27.5804,571465.0
2022-09-20 14:50:00,28.99,29.0,28.93,28.95,428871.0,27.5804,27.59,27.5234,27.5424,428871.0
2022-09-20 15:00:00,28.96,29.02,28.9,28.92,424527.0,27.5519,27.609,27.4948,27.5138,424527.0
2022-09-20 15:10:00,28.92,28.98,28.92,28.98,466413.0,27.5138,27.5709,27.5138,27.5709,466413.0
2022-09-20 15:20:00,28.98,29.02,28.96,29.01,556257.0,27.5709,27.609,27.5519,27.5995,556257.0
2022-09-20 15:30:00,29.01,29.09,28.95,29.08,868485.0,27.5995,27.6756,27.5424,27.6661,868485.0
2022-09-20 15:40:00,29.07,29.09,29.02,29.05,797053.0,27.6566,27.6756,27.609,27.6375,797053.0
2022-09-20 15:50:00,29.04,29.06,28.92,28.96,1932287.0,27.628,27.647,27.5138,27.5519,1932287.0
2022-09-21 09:30:00,29.11,29.18,28.96,29.1,1264362.0,27.6946,27.7612,27.5519,27.6851,1264362.0
2022-09-21 09:40:00,29.1,29.21,29.06,29.19,737241.0,27.6851,27.7897,27.647,27.7707,737241.0
2022-09-21 09:50:00,29.19,29.24,29.11,29.21,583630.0,27.7707,27.8183,27.6946,27.7897,583630.0
2022-09-21 10:00:00,29.21,29.31,29.18,29.27,586887.0,27.7897,27.8849,27.7612,27.8468,586887.0
2022-09-21 10:10:00,29.26,29.27,29.17,29.18,456365.0,27.8373,27.8468,27.7517,27.7612,456365.0
2022-09-21 10:20:00,29.18,29.28,29.16,29.28,1167186.0,27.7612,27.8563,27.7422,27.8563,1167186.0
2022-09-21 10:30:00,29.28,29.28,29.18,29.19,432698.0,27.8563,27.8563,27.7612,27.7707,432698.0
2022-09-21 10:40:00,29.18,29.21,29.13,29.17,444033.0,27.7612,27.7897,27.7136,27.7517,444033.0
2022-09-21 10:50:00,29.17,29.23,29.15,29.19,288804.0,27.7517,27.8088,27.7327,27.7707,288804.0
2022-09-21 11:00:00,29.19,29.22,29.13,29.17,330544.0,27.7707,27.7993,27.7136,27.7517,330544.0
2022-09-21 11:10:00,29.17,29.28,29.16,29.27,511386.0,27.7517,27.8563,27.7422,27.8468,511386.0
2022-09-21 11:20:00,29.26,29.29,29.22,29.26,459932.0,27.8373,27.8659,27.7993,27.8373,459932.0
2022-09-21 11:30:00,29.25,29.26,29.19,29.21,362200.0,27.8278,27.8373,27.7707,27.7897,362200.0
2022-09-21 11:40:00,29.2,29.24,29.15,29.16,249528.0,27.7802,27.8183,27.7327,27.7422,249528.0
2022-09-21 11:50:00,29.16,29.18,29.12,29.18,271510.0,27.7422,27.7612,27.7041,27.7612,271510.0
2022-09-21 12:00:00,29.17,29.19,29.13,29.18,282751.0,27.7517,27.7707,27.7136,27.7612,282751.0
2022-09-21 12:10:00,29.18,29.19,29.14,29.16,241054.0,27.7612,27.7707,27.7231,27.7422,241054.0
2022-09-21 12:20:00,29.15,29.18,29.12,29.18,323185.0,27.7327,27.7612,27.7041,27.7612,323185.0
2022-09-21 12:30:00,29.18,29.23,29.14,29.15,315581.0,27.7612,27.8088,27.7231,27.7327,315581.0
2022-09-21 12:40:00,29.15,29.16,29.11,29.15,344852.0,27.7327,27.7422,27.6946,27.7327,344852.0
2022-09-21 12:50:00,29.15,29.15,29.08,29.08,318070.0,27.7327,27.7327,27.6661,27.6661,318070.0
2022-09-21 13:00:00,29.08,29.1,29.05,29.09,392904.0,27.6661,27.6851,27.6375,27.6756,392904.0
2022-09-21 13:10:00,29.09,29.12,29.05,29.08,299278.0,27.6756,27.7041,27.6375,27.6661,299278.0
2022-09-21 13:20:00,29.08,29.1,29.03,29.09,454796.0,27.6661,27.6851,27.6185,27.6756,454796.0
2022-09-21 13:30:00,29.09,29.21,29.09,29.2,426165.0,27.6756,27.7897,27.6756,27.7802,426165.0
2022-09-21 13:40:00,29.2,29.21,29.15,29.19,264939.0,27.7802,27.7897,27.7327,27.7707,264939.0
2022-09-21 13:50:00,29.19,29.33,29.17,29.3,545034.0,27.7707,27.9039,27.7517,27.8754,545034.0
2022-09-21 14:00:00,29.31,29.32,28.64,28.88,1714923.0,27.8849,27.8944,27.2475,27.4758,1714923.0
2022-09-21 14:10:00,28.84,28.93,28.7,28.78,1007882.0,27.4377,27.5234,27.3045,27.3807,1007882.0
2022-09-21 14:20:00,28.77,28.95,28.77,28.83,641541.0,27.3711,27.5424,27.3711,27.4282,641541.0
2022-09-21 14:30:00,28.82,29.27,28.74,29.05,2989769.0,27.4187,27.8468,27.3426,27.6375,2989769.0
2022-09-21 14:40:00,29.05,29.59,29.04,29.28,2083547.0,27.6375,28.1513,27.628,27.8563,2083547.0
2022-09-21 14:50:00,29.29,29.4,29.15,29.34,1564642.0,27.8659,27.9705,27.7327,27.9134,1564642.0
2022-09-21 15:00:00,29.34,29.48,29.16,29.18,1193230.0,27.9134,28.0466,27.7422,27.7612,1193230.0
2022-09-21 15:10:00,29.18,29.23,28.91,29.13,1150155.0,27.7612,27.8088,27.5043,27.7136,1150155.0
2022-09-21 15:20:00,29.12,29.12,28.79,28.8,1244511.0,27.7041,27.7041,27.3902,27.3997,1244511.0
2022-09-21 15:30:00,28.79,28.8,28.59,28.6,1503384.0,27.3902,27.3997,27.1999,27.2094,1503384.0
2022-09-21 15:40:00,28.61,28.68,28.51,28.6,1679070.0,27.2189,27.2855,27.1238,27.2094,1679070.0
2022-09-21 15:50:00,28.59,28.66,28.46,28.47,3331199.0,27.1999,27.2665,27.0762,27.0857,3331199.0
2022-09-22 09:30:00,28.41,28.5,28.24,28.27,1624135.0,27.0286,27.1143,26.8669,26.8955,1624135.0
2022-09-22 09:40:00,28.26,28.28,28.09,28.1,1256233.0,26.8859,26.905,26.7242,26.7337,1256233.0
2022-09-22 09:50:00,28.1,28.26,28.09,28.15,1570725.0,26.7337,26.8859,26.7242,26.7813,1570725.0
2022-09-22 10:00:00,28.15,28.23,28.1,28.21,773027.0,26.7813,26.8574,26.7337,26.8384,773027.0
2022-09-22 10:10:00,28.21,28.33,28.15,28.17,759404.0,26.8384,26.9525,26.7813,26.8003,759404.0
2022-09-22 10:20:00,28.18,28.33,28.14,28.33,619147.0,26.8098,26.9525,26.7718,26.9525,619147.0
2022-09-22 10:30:00,28.32,28.41,28.21,28.28,766122.0,26.943,27.0286,26.8384,26.905,766122.0
2022-09-22 10:40:00,28.27,28.28,28.2,28.23,531083.0,26.8955,26.905,26.8289,26.8574,531083.0
2022-09-22 10:50:00,28.22,28.23,28.1,28.12,752188.0,26.8479,26.8574,26.7337,26.7527,752188.0
2022-09-22 11:00:00,28.12,28.17,28.08,28.14,661030.0,26.7527,26.8003,26.7147,26.7718,661030.0
2022-09-22 11:10:00,28.14,28.14,28.05,28.08,539943.0,26.7718,26.7718,26.6861,26.7147,539943.0
2022-09-22 11:20:00,28.08,28.21,28.05,28.2,671983.0,26.7147,26.8384,26.6861,26.8289,671983.0
2022-09-22 11:30:00,28.2,28.25,28.17,28.18,671071.0,26.8289,26.8764,26.8003,26.8098,671071.0
2022-09-22 11:40:00,28.18,28.27,28.16,28.26,483134.0,26.8098,26.8955,26.7908,26.8859,483134.0
2022-09-22 11:50:00,28.26,28.26,28.13,28.18,524391.0,26.8859,26.8859,26.7623,26.8098,524391.0
2022-09-22 12:00:00,28.18,28.23,28.14,28.23,379730.0,26.8098,26.8574,26.7718,26.8574,379730.0
2022-09-22 12:10:00,28.23,28.24,28.1,28.17,436393.0,26.8574,26.8669,26.7337,26.8003,436393.0
2022-09-22 12:20:00,28.18,28.28,28.13,28.19,593209.0,26.8098,26.905,26.7623,26.8193,593209.0
2022-09-22 12:30:00,28.19,28.26,28.16,28.23,463972.0,26.8193,26.8859,26.7908,26.8574,463972.0
2022-09-22 12:40:00,28.23,28.27,28.2,28.21,474372.0,26.8574,26.8955,26.8289,26.8384,474372.0
2022-09-22 12:50:00,28.21,28.31,28.21,28.24,449582.0,26.8384,26.9335,26.8384,26.8669,449582.0
2022-09-22 13:00:00,28.23,28.26,28.17,28.19,288559.0,26.8574,26.8859,26.8003,26.8193,288559.0
2022-09-22 13:10:00,28.19,28.21,28.16,28.19,283685.0,26.8193,26.8384,26.7908,26.8193,283685.0
2022-09-22 13:20:00,28.19,28.23,28.16,28.22,265881.0,26.8193,26.8574,26.7908,26.8479,265881.0
2022-09-22 13:30:00,28.21,28.3,28.21,28.28,594889.0,26.8384,26.924,26.8384,26.905,594889.0
2022-09-22 13:40:00,28.28,28.3,28.21,28.24,458336.0,26.905,26.924,26.8384,26.8669,458336.0
2022-09-22 13:50:00,28.24,28.29,28.23,28.24,419004.0,26.8669,26.9145,26.8574,26.8669,419004.0
2022-09-22 14:00:00,28.24,28.25,28.15,28.15,497965.0,26.8669,26.8764,26.7813,26.7813,497965.0
2022-09-22 14:10:00,28.15,28.16,28.07,28.08,961518.0,26.7813,26.7908,26.7052,26.7147,961518.0
2022-09-22 14:20:00,28.07,28.12,28.04,28.09,624826.0,26.7052,26.7527,26.6766,26.7242,624826.0
2022-09-22 14:30:00,28.09,28.15,28.06,28.14,440685.0,26.7242,26.7813,26.6957,26.7718,440685.0
2022-09-22 14:40:00,28.14,28.15,28.09,28.11,351823.0,26.7718,26.7813,26.7242,26.7432,351823.0
2022-09-22 14:50:00,28.11,28.2,28.11,28.16,488246.0,26.7432,26.8289,26.7432,26.7908,488246.0
2022-09-22 15:00:00,28.16,28.28,28.15,28.26,704991.0,26.7908,26.905,26.7813,26.8859,704991.0
2022-09-22 15:10:00,28.27,28.35,28.26,28.31,634847.0,26.8955,26.9716,26.8859,26.9335,634847.0
2022-09-22 15:20:00,28.32,28.33,28.23,28.3,616735.0,26.943,26.9525,26.8574,26.924,616735.0
2022-09-22 15:30:00,28.3,28.38,28.3,28.32,873378.0,26.924,27.0001,26.924,26.943,873378.0
2022-09-22 15:40:00,28.32,28.44,28.28,28.4,985403.0,26.943,27.0572,26.905,27.0191,985403.0
2022-09-22 15:50:00,28.4,28.4,28.05,28.06,3552857.0,27.0191,27.0191,26.6861,26.6957,3552857.0
2022-09-23 09:30:00,27.92,27.93,27.65,27.67,2158939.0,26.5625,26.572,26.3056,26.3246,2158939.0
2022-09-23 09:40:00,27.67,27.68,27.49,27.54,2317000.0,26.3246,26.3341,26.1534,26.2009,2317000.0
2022-09-23 09:50:00,27.54,27.58,27.48,27.5,1067349.0,26.2009,26.239,26.1439,26.1629,1067349.0
2022-09-23 10:00:00,27.49,27.55,27.47,27.49,1164931.0,26.1534,26.2105,26.1343,26.1534,1164931.0
2022-09-23 10:10:00,27.49,27.55,27.44,27.46,861916.0,26.1534,26.2105,26.1058,26.1248,861916.0
2022-09-23 10:20:00,27.45,27.55,27.42,27.55,897101.0,26.1153,26.2105,26.0868,26.2105,897101.0
2022-09-23 10:30:00,27.54,27.55,27.47,27.5,645839.0,26.2009,26.2105,26.1343,26.1629,645839.0
2022-09-23 10:40:00,27.49,27.61,27.48,27.57,792132.0,26.1534,26.2675,26.1439,26.2295,792132.0
2022-09-23 10:50:00,27.57,27.62,27.5,27.53,602758.0,26.2295,26.2771,26.1629,26.1914,602758.0
2022-09-23 11:00:00,27.53,27.63,27.49,27.61,654800.0,26.1914,26.2866,26.1534,26.2675,654800.0
2022-09-23 11:10:00,27.61,27.63,27.51,27.55,590646.0,26.2675,26.2866,26.1724,26.2105,590646.0
2022-09-23 11:20:00,27.55,27.59,27.49,27.5,499851.0,26.2105,26.2485,26.1534,26.1629,499851.0
2022-09-23 11:30:00,27.49,27.55,27.46,27.46,527950.0,26.1534,26.2105,26.1248,26.1248,527950.0
2022-09-23 11:40:00,27.47,27.49,27.36,27.39,732596.0,26.1343,26.1534,26.0297,26.0582,732596.0
2022-09-23 11:50:00,27.39,27.42,27.35,27.38,546886.0,26.0582,26.0868,26.0202,26.0487,546886.0
2022-09-23 12:00:00,27.38,27.4,27.31,27.34,583214.0,26.0487,26.0678,25.9821,26.0107,583214.0
2022-09-23 12:10:00,27.34,27.36,27.29,27.3,543302.0,26.0107,26.0297,25.9631,25.9726,543302.0
2022-09-23 12:20:00,27.3,27.34,27.27,27.28,576246.0,25.9726,26.0107,25.9441,25.9536,576246.0
2022-09-23 12:30:00,27.28,27.33,27.26,27.3,565800.0,25.9536,26.0012,25.9346,25.9726,565800.0
2022-09-23 12:40:00,27.3,27.36,27.27,27.33,947218.0,25.9726,26.0297,25.9441,26.0012,947218.0
2022-09-23 12:50:00,27.33,27.4,27.32,27.39,612941.0,26.0012,26.0678,25.9916,26.0582,612941.0
2022-09-23 13:00:00,27.39,27.45,27.35,27.36,739552.0,26.0582,26.1153,26.0202,26.0297,739552.0
2022-09-23 13:10:00,27.36,27.43,27.32,27.39,703559.0,26.0297,26.0963,25.9916,26.0582,703559.0
2022-09-23 13:20:00,27.39,27.4,27.27,27.28,524012.0,26.0582,26.0678,25.9441,25.9536,524012.0
2022-09-23 13:30:00,27.28,27.32,27.27,27.3,617770.0,25.9536,25.9916,25.9441,25.9726,617770.0
2022-09-23 13:40:00,27.3,27.38,27.27,27.36,640145.0,25.9726,26.0487,25.9441,26.0297,640145.0
2022-09-23 13:50:00,27.36,27.36,27.3,27.33,496963.0,26.0297,26.0297,25.9726,26.0012,496963.0
2022-09-23 14:00:00,27.32,27.39,27.27,27.28,633738.0,25.9916,26.0582,25.9441,25.9536,633738.0
2022-09-23 14:10:00,27.29,27.31,27.19,27.23,662150.0,25.9631,25.9821,25.868,25.906,662150.0
2022-09-23 14:20:00,27.23,27.31,27.21,27.29,571922.0,25.906,25.9821,25.887,25.9631,571922.0
2022-09-23 14:30:00,27.29,27.3,27.22,27.26,624786.0,25.9631,25.9726,25.8965,25.9346,624786.0
2022-09-23 14:40:00,27.27,27.34,27.25,27.31,845326.0,25.9441,26.0107,25.925,25.9821,845326.0
2022-09-23 14:50:00,27.3,27.33,27.2,27.21,573745.0,25.9726,26.0012,25.8775,25.887,573745.0
2022-09-23 15:00:00,27.21,27.41,27.2,27.36,682988.0,25.887,26.0773,25.8775,26.0297,682988.0
2022-09-23 15:10:00,27.36,27.44,27.3,27.38,681223.0,26.0297,26.1058,25.9726,26.0487,681223.0
2022-09-23 15:20:00,27.38,27.43,27.35,27.41,769005.0,26.0487,26.0963,26.0202,26.0773,769005.0
2022-09-23 15:30:00,27.42,27.5,27.39,27.46,934074.0,26.0868,26.1629,26.0582,26.1248,934074.0
2022-09-23 15:40:00,27.46,27.57,27.42,27.5,1257533.0,26.1248,26.2295,26.0868,26.1629,1257533.0
2022-09-23 15:50:00,27.5,27.53,27.41,27.52,3728793.0,26.1629,26.1914,26.0773,26.1819,3728793.0
2022-09-26 09:30:00,27.56,27.7,27.43,27.57,1678683.0,26.22,26.3532,26.0963,26.2295,1678683.0
2022-09-26 09:40:00,27.56,27.59,27.49,27.55,734362.0,26.22,26.2485,26.1534,26.2105,734362.0
2022-09-26 09:50:00,27.56,27.66,27.53,27.61,789896.0,26.22,26.3151,26.1914,26.2675,789896.0
2022-09-26 10:00:00,27.61,27.7,27.53,27.56,716984.0,26.2675,26.3532,26.1914,26.22,716984.0
2022-09-26 10:10:00,27.56,27.69,27.5,27.66,517765.0,26.22,26.3437,26.1629,26.3151,517765.0
2022-09-26 10:20:00,27.66,27.69,27.55,27.58,584566.0,26.3151,26.3437,26.2105,26.239,584566.0
2022-09-26 10:30:00,27.58,27.59,27.47,27.5,756754.0,26.239,26.2485,26.1343,26.1629,756754.0
2022-09-26 10:40:00,27.5,27.54,27.35,27.39,821411.0,26.1629,26.2009,26.0202,26.0582,821411.0
2022-09-26 10:50:00,27.39,27.43,27.31,27.41,976634.0,26.0582,26.0963,25.9821,26.0773,976634.0
2022-09-26 11:00:00,27.41,27.45,27.27,27.28,886498.0,26.0773,26.1153,25.9441,25.9536,886498.0
2022-09-26 11:10:00,27.28,27.37,27.26,27.28,643198.0,25.9536,26.0392,25.9346,25.9536,643198.0
2022-09-26 11:20:00,27.28,27.3,27.19,27.21,1349704.0,25.9536,25.9726,25.868,25.887,1349704.0
2022-09-26 11:30:00,27.21,27.29,27.2,27.24,575973.0,25.887,25.9631,25.8775,25.9155,575973.0
2022-09-26 11:40:00,27.25,27.3,27.16,27.24,636007.0,25.925,25.9726,25.8394,25.9155,636007.0
2022-09-26 11:50:00,27.24,27.28,27.18,27.27,436787.0,25.9155,25.9536,25.8584,25.9441,436787.0
2022-09-26 12:00:00,27.27,27.27,27.16,27.18,426358.0,25.9441,25.9441,25.8394,25.8584,426358.0
2022-09-26 12:10:00,27.18,27.22,27.15,27.18,447059.0,25.8584,25.8965,25.8299,25.8584,447059.0
2022-09-26 12:20:00,27.19,27.19,27.01,27.04,1055736.0,25.868,25.868,25.6967,25.7253,1055736.0
2022-09-26 12:30:00,27.03,27.06,27.0,27.02,635526.0,25.7157,25.7443,25.6872,25.7062,635526.0
2022-09-26 12:40:00,27.02,27.1,27.01,27.07,610569.0,25.7062,25.7823,25.6967,25.7538,610569.0
2022-09-26 12:50:00,27.07,27.2,27.06,27.17,586850.0,25.7538,25.8775,25.7443,25.8489,586850.0
2022-09-26 13:00:00,27.17,27.18,27.06,27.09,558418.0,25.8489,25.8584,25.7443,25.7728,558418.0
2022-09-26 13:10:00,27.09,27.1,27.01,27.04,585028.0,25.7728,25.7823,25.6967,25.7253,585028.0
2022-09-26 13:20:00,27.03,27.06,27.0,27.0,783522.0,25.7157,25.7443,25.6872,25.6872,783522.0
2022-09-26 13:30:00,27.01,27.03,26.94,26.97,1484222.0,25.6967,25.7157,25.6301,25.6587,1484222.0
2022-09-26 13:40:00,26.98,26.99,26.9,26.97,909035.0,25.6682,25.6777,25.5921,25.6587,909035.0
2022-09-26 13:50:00,26.97,27.01,26.86,26.86,671058.0,25.6587,25.6967,25.554,25.554,671058.0
2022-09-26 14:00:00,26.86,27.07,26.86,27.05,693603.0,25.554,25.7538,25.554,25.7348,693603.0
2022-09-26 14:10:00,27.05,27.09,27.02,27.05,559558.0,25.7348,25.7728,25.7062,25.7348,559558.0
2022-09-26 14:20:00,27.04,27.07,26.97,26.98,381554.0,25.7253,25.7538,25.6587,25.6682,381554.0
2022-09-26 14:30:00,26.98,27.04,26.93,26.95,740200.0,25.6682,25.7253,25.6206,25.6396,740200.0
2022-09-26 14:40:00,26.96,27.14,26.92,27.13,1042947.0,25.6491,25.8204,25.6111,25.8109,1042947.0
2022-09-26 14:50:00,27.13,27.17,27.07,27.12,782018.0,25.8109,25.8489,25.7538,25.8014,782018.0
2022-09-26 15:00:00,27.12,27.24,27.11,27.24,737327.0,25.8014,25.9155,25.7919,25.9155,737327.0
2022-09-26 15:10:00,27.24,27.24,27.07,27.14,1292521.0,25.9155,25.9155,25.7538,25.8204,1292521.0
2022-09-26 15:20:00,27.14,27.17,27.1,27.16,744185.0,25.8204,25.8489,25.7823,25.8394,744185.0
2022-09-26 15:30:00,27.16,27.19,27.08,27.1,895774.0,25.8394,25.868,25.7633,25.7823,895774.0
2022-09-26 15:40:00,27.1,27.19,27.07,27.18,1321299.0,25.7823,25.868,25.7538,25.8584,1321299.0
2022-09-26 15:50:00,27.18,27.21,26.92,26.95,5013289.0,25.8584,25.887,25.6111,25.6396,5013289.0
2022-09-27 09:30:00,27.4,27.6,27.21,27.55,2597463.0,26.0678,26.258,25.887,26.2105,2597463.0
2022-09-27 09:40:00,27.55,27.59,27.35,27.37,886504.0,26.2105,26.2485,26.0202,26.0392,886504.0
2022-09-27 09:50:00,27.36,27.37,27.17,27.19,1014391.0,26.0297,26.0392,25.8489,25.868,1014391.0
2022-09-27 10:00:00,27.19,27.21,26.94,26.98,1180742.0,25.868,25.887,25.6301,25.6682,1180742.0
2022-09-27 10:10:00,26.98,27.02,26.92,26.96,798989.0,25.6682,25.7062,25.6111,25.6491,798989.0
2022-09-27 10:20:00,26.96,27.06,26.89,26.89,819397.0,25.6491,25.7443,25.5825,25.5825,819397.0
2022-09-27 10:30:00,26.9,26.96,26.84,26.86,1665481.0,25.5921,25.6491,25.535,25.554,1665481.0
2022-09-27 10:40:00,26.85,26.94,26.81,26.91,1516193.0,25.5445,25.6301,25.5064,25.6016,1516193.0
2022-09-27 10:50:00,26.91,27.04,26.86,27.04,1245071.0,25.6016,25.7253,25.554,25.7253,1245071.0
2022-09-27 11:00:00,27.04,27.11,26.97,27.1,1004873.0,25.7253,25.7919,25.6587,25.7823,1004873.0
2022-09-27 11:10:00,27.11,27.13,26.98,27.01,776998.0,25.7919,25.8109,25.6682,25.6967,776998.0
2022-09-27 11:20:00,27.01,27.03,26.86,26.91,732551.0,25.6967,25.7157,25.554,25.6016,732551.0
2022-09-27 11:30:00,26.91,26.96,26.88,26.93,687159.0,25.6016,25.6491,25.573,25.6206,687159.0
2022-09-27 11:40:00,26.94,26.94,26.86,26.88,450918.0,25.6301,25.6301,25.554,25.573,450918.0
2022-09-27 11:50:00,26.88,26.92,26.84,26.86,584057.0,25.573,25.6111,25.535,25.554,584057.0
2022-09-27 12:00:00,26.85,26.88,26.8,26.81,651325.0,25.5445,25.573,25.4969,25.5064,651325.0
2022-09-27 12:10:00,26.82,26.82,26.62,26.63,1163235.0,25.516,25.516,25.3257,25.3352,1163235.0
2022-09-27 12:20:00,26.63,26.73,26.62,26.7,944307.0,25.3352,25.4303,25.3257,25.4018,944307.0
2022-09-27 12:30:00,26.7,26.74,26.65,26.68,532648.0,25.4018,25.4398,25.3542,25.3828,532648.0
2022-09-27 12:40:00,26.68,26.71,26.64,26.7,520350.0,25.3828,25.4113,25.3447,25.4018,520350.0
2022-09-27 12:50:00,26.69,26.76,26.63,26.74,485113.0,25.3923,25.4589,25.3352,25.4398,485113.0
2022-09-27 13:00:00,26.73,26.75,26.63,26.7,738232.0,25.4303,25.4494,25.3352,25.4018,738232.0
2022-09-27 13:10:00,26.7,26.77,26.67,26.76,417250.0,25.4018,25.4684,25.3732,25.4589,417250.0
2022-09-27 13:20:00,26.75,26.8,26.7,26.78,414328.0,25.4494,25.4969,25.4018,25.4779,414328.0
2022-09-27 13:30:00,26.77,26.84,26.75,26.76,639045.0,25.4684,25.535,25.4494,25.4589,639045.0
2022-09-27 13:40:00,26.77,26.81,26.72,26.79,533975.0,25.4684,25.5064,25.4208,25.4874,533975.0
2022-09-27 13:50:00,26.78,26.81,26.69,26.78,365417.0,25.4779,25.5064,25.3923,25.4779,365417.0
2022-09-27 14:00:00,26.78,26.86,26.76,26.83,356628.0,25.4779,25.554,25.4589,25.5255,356628.0
2022-09-27 14:10:00,26.83,26.83,26.7,26.71,659552.0,25.5255,25.5255,25.4018,25.4113,659552.0
2022-09-27 14:20:00,26.71,26.76,26.69,26.75,414869.0,25.4113,25.4589,25.3923,25.4494,414869.0
2022-09-27 14:30:00,26.75,26.85,26.7,26.84,679444.0,25.4494,25.5445,25.4018,25.535,679444.0
2022-09-27 14:40:00,26.84,26.92,26.81,26.89,1081034.0,25.535,25.6111,25.5064,25.5825,1081034.0
2022-09-27 14:50:00,26.89,26.92,26.84,26.88,508217.0,25.5825,25.6111,25.535,25.573,508217.0
2022-09-27 15:00:00,26.89,26.91,26.78,26.89,670690.0,25.5825,25.6016,25.4779,25.5825,670690.0
2022-09-27 15:10:00,26.89,26.93,26.85,26.93,428562.0,25.5825,25.6206,25.5445,25.6206,428562.0
2022-09-27 15:20:00,26.93,26.93,26.81,26.83,946885.0,25.6206,25.6206,25.5064,25.5255,946885.0
2022-09-27 15:30:00,26.83,26.84,26.73,26.77,1095181.0,25.5255,25.535,25.4303,25.4684,1095181.0
2022-09-27 15:40:00,26.77,26.85,26.76,26.82,1371756.0,25.4684,25.5445,25.4589,25.516,1371756.0
2022-09-27 15:50:00,26.81,26.93,26.79,26.88,2672396.0,25.5064,25.6206,25.4874,25.573,2672396.0
2022-09-28 09:30:00,26.87,26.87,26.6,26.83,1534384.0,25.5635,25.5635,25.3066,25.5255,1534384.0
2022-09-28 09:40:00,26.84,26.93,26.78,26.86,1229014.0,25.535,25.6206,25.4779,25.554,1229014.0
2022-09-28 09:50:00,26.86,26.98,26.84,26.89,609128.0,25.554,25.6682,25.535,25.5825,609128.0
2022-09-28 10:00:00,26.89,27.0,26.73,26.73,1103211.0,25.5825,25.6872,25.4303,25.4303,1103211.0
2022-09-28 10:10:00,26.74,26.91,26.73,26.88,780866.0,25.4398,25.6016,25.4303,25.573,780866.0
2022-09-28 10:20:00,26.87,27.04,26.87,27.03,970887.0,25.5635,25.7253,25.5635,25.7157,970887.0
2022-09-28 10:30:00,27.04,27.05,26.95,27.0,912154.0,25.7253,25.7348,25.6396,25.6872,912154.0
2022-09-28 10:40:00,27.0,27.07,26.95,27.04,621855.0,25.6872,25.7538,25.6396,25.7253,621855.0
2022-09-28 10:50:00,27.04,27.05,26.92,26.94,652454.0,25.7253,25.7348,25.6111,25.6301,652454.0
2022-09-28 11:00:00,26.93,27.01,26.9,26.95,562845.0,25.6206,25.6967,25.5921,25.6396,562845.0
2022-09-28 11:10:00,26.95,27.03,26.93,27.03,513509.0,25.6396,25.7157,25.6206,25.7157,513509.0
2022-09-28 11:20:00,27.03,27.11,27.01,27.02,604863.0,25.7157,25.7919,25.6967,25.7062,604863.0
2022-09-28 11:30:00,27.02,27.07,27.0,27.02,577506.0,25.7062,25.7538,25.6872,25.7062,577506.0
2022-09-28 11:40:00,27.02,27.11,26.98,27.07,508190.0,25.7062,25.7919,25.6682,25.7538,508190.0
2022-09-28 11:50:00,27.07,27.17,27.05,27.16,581571.0,25.7538,25.8489,25.7348,25.8394,581571.0
2022-09-28 12:00:00,27.17,27.18,27.13,27.16,371884.0,25.8489,25.8584,25.8109,25.8394,371884.0
2022-09-28 12:10:00,27.16,27.28,27.15,27.27,772450.0,25.8394,25.9536,25.8299,25.9441,772450.0
2022-09-28 12:20:00,27.27,27.28,27.11,27.11,662923.0,25.9441,25.9536,25.7919,25.7919,662923.0
2022-09-28 12:30:00,27.12,27.13,26.98,26.98,796807.0,25.8014,25.8109,25.6682,25.6682,796807.0
2022-09-28 12:40:00,26.99,27.06,26.97,27.04,556682.0,25.6777,25.7443,25.6587,25.7253,556682.0
2022-09-28 12:50:00,27.03,27.04,26.94,26.99,456748.0,25.7157,25.7253,25.6301,25.6777,456748.0
2022-09-28 13:00:00,26.99,27.08,26.94,27.07,606818.0,25.6777,25.7633,25.6301,25.7538,606818.0
2022-09-28 13:10:00,27.07,27.08,27.02,27.07,361258.0,25.7538,25.7633,25.7062,25.7538,361258.0
2022-09-28 13:20:00,27.07,27.07,26.91,26.94,1031954.0,25.7538,25.7538,25.6016,25.6301,1031954.0
2022-09-28 13:30:00,26.93,26.98,26.88,26.98,589659.0,25.6206,25.6682,25.573,25.6682,589659.0
2022-09-28 13:40:00,26.98,26.99,26.86,26.89,549925.0,25.6682,25.6777,25.554,25.5825,549925.0
2022-09-28 13:50:00,26.89,26.9,26.85,26.89,456013.0,25.5825,25.5921,25.5445,25.5825,456013.0
2022-09-28 14:00:00,26.89,26.97,26.88,26.92,548844.0,25.5825,25.6587,25.573,25.6111,548844.0
2022-09-28 14:10:00,26.92,26.95,26.9,26.93,482949.0,25.6111,25.6396,25.5921,25.6206,482949.0
2022-09-28 14:20:00,26.93,26.95,26.88,26.95,514749.0,25.6206,25.6396,25.573,25.6396,514749.0
2022-09-28 14:30:00,26.95,27.0,26.94,26.96,488110.0,25.6396,25.6872,25.6301,25.6491,488110.0
2022-09-28 14:40:00,26.96,26.97,26.9,26.96,367862.0,25.6491,25.6587,25.5921,25.6491,367862.0
2022-09-28 14:50:00,26.96,26.99,26.95,26.98,466245.0,25.6491,25.6777,25.6396,25.6682,466245.0
2022-09-28 15:00:00,26.97,27.11,26.96,27.09,914691.0,25.6587,25.7919,25.6491,25.7728,914691.0
2022-09-28 15:10:00,27.09,27.1,27.0,27.01,1099899.0,25.7728,25.7823,25.6872,25.6967,1099899.0
2022-09-28 15:20:00,27.01,27.1,27.0,27.08,501629.0,25.6967,25.7823,25.6872,25.7633,501629.0
2022-09-28 15:30:00,27.08,27.15,27.07,27.12,836982.0,25.7633,25.8299,25.7538,25.8014,836982.0
2022-09-28 15:40:00,27.12,27.22,27.11,27.21,992044.0,25.8014,25.8965,25.7919,25.887,992044.0
2022-09-28 15:50:00,27.2,27.23,27.1,27.11,2917868.0,25.8775,25.906,25.7823,25.7919,2917868.0
2022-09-29 09:30:00,26.78,26.81,26.53,26.54,2029731.0,25.4779,25.5064,25.2401,25.2496,2029731.0
2022-09-29 09:40:00,26.53,26.54,26.33,26.36,1333174.0,25.2401,25.2496,25.0498,25.0783,1333174.0
2022-09-29 09:50:00,26.36,26.47,26.35,26.42,862142.0,25.0783,25.183,25.0688,25.1354,862142.0
2022-09-29 10:00:00,26.43,26.44,26.29,26.32,851816.0,25.1449,25.1544,25.0117,25.0403,851816.0
2022-09-29 10:10:00,26.31,26.34,26.26,26.28,646761.0,25.0308,25.0593,24.9832,25.0022,646761.0
2022-09-29 10:20:00,26.28,26.35,26.23,26.31,966779.0,25.0022,25.0688,24.9546,25.0308,966779.0
2022-09-29 10:30:00,26.3,26.35,26.23,26.32,766330.0,25.0212,25.0688,24.9546,25.0403,766330.0
2022-09-29 10:40:00,26.31,26.37,26.3,26.32,648418.0,25.0308,25.0878,25.0212,25.0403,648418.0
2022-09-29 10:50:00,26.33,26.44,26.31,26.36,651778.0,25.0498,25.1544,25.0308,25.0783,651778.0
2022-09-29 11:00:00,26.36,26.47,26.33,26.45,842610.0,25.0783,25.183,25.0498,25.1639,842610.0
2022-09-29 11:10:00,26.44,26.45,26.33,26.36,678256.0,25.1544,25.1639,25.0498,25.0783,678256.0
2022-09-29 11:20:00,26.36,26.4,26.31,26.38,617044.0,25.0783,25.1164,25.0308,25.0973,617044.0
2022-09-29 11:30:00,26.39,26.41,26.33,26.36,561792.0,25.1069,25.1259,25.0498,25.0783,561792.0
2022-09-29 11:40:00,26.37,26.42,26.33,26.41,628379.0,25.0878,25.1354,25.0498,25.1259,628379.0
2022-09-29 11:50:00,26.41,26.5,26.4,26.45,620549.0,25.1259,25.2115,25.1164,25.1639,620549.0
2022-09-29 12:00:00,26.45,26.48,26.42,26.44,309223.0,25.1639,25.1925,25.1354,25.1544,309223.0
2022-09-29 12:10:00,26.44,26.46,26.33,26.34,414979.0,25.1544,25.1735,25.0498,25.0593,414979.0
2022-09-29 12:20:00,26.34,26.36,26.3,26.35,503925.0,25.0593,25.0783,25.0212,25.0688,503925.0
2022-09-29 12:30:00,26.34,26.42,26.33,26.41,414872.0,25.0593,25.1354,25.0498,25.1259,414872.0
2022-09-29 12:40:00,26.41,26.42,26.36,26.39,318256.0,25.1259,25.1354,25.0783,25.1069,318256.0
2022-09-29 12:50:00,26.39,26.43,26.35,26.38,592702.0,25.1069,25.1449,25.0688,25.0973,592702.0
2022-09-29 13:00:00,26.38,26.38,26.33,26.34,391586.0,25.0973,25.0973,25.0498,25.0593,391586.0
2022-09-29 13:10:00,26.34,26.42,26.34,26.38,326392.0,25.0593,25.1354,25.0593,25.0973,326392.0
2022-09-29 13:20:00,26.38,26.39,26.31,26.36,542731.0,25.0973,25.1069,25.0308,25.0783,542731.0
2022-09-29 13:30:00,26.36,26.45,26.33,26.43,681671.0,25.0783,25.1639,25.0498,25.1449,681671.0
2022-09-29 13:40:00,26.44,26.44,26.35,26.36,497762.0,25.1544,25.1544,25.0688,25.0783,497762.0
2022-09-29 13:50:00,26.36,26.36,26.24,26.24,679144.0,25.0783,25.0783,24.9642,24.9642,679144.0
2022-09-29 14:00:00,26.25,26.29,26.22,26.29,820750.0,24.9737,25.0117,24.9451,25.0117,820750.0
2022-09-29 14:10:00,26.29,26.3,26.19,26.19,618541.0,25.0117,25.0212,24.9166,24.9166,618541.0
2022-09-29 14:20:00,26.19,26.31,26.18,26.28,979598.0,24.9166,25.0308,24.9071,25.0022,979598.0
2022-09-29 14:30:00,26.28,26.35,26.26,26.31,925743.0,25.0022,25.0688,24.9832,25.0308,925743.0
2022-09-29 14:40:00,26.31,26.33,26.26,26.27,558103.0,25.0308,25.0498,24.9832,24.9927,558103.0
2022-09-29 14:50:00,26.27,26.28,26.21,26.24,884483.0,24.9927,25.0022,24.9356,24.9642,884483.0
2022-09-29 15:00:00,26.24,26.27,26.22,26.24,896991.0,24.9642,24.9927,24.9451,24.9642,896991.0
2022-09-29 15:10:00,26.23,26.36,26.22,26.34,1452524.0,24.9546,25.0783,24.9451,25.0593,1452524.0
2022-09-29 15:20:00,26.34,26.36,26.27,26.3,915551.0,25.0593,25.0783,24.9927,25.0212,915551.0
2022-09-29 15:30:00,26.3,26.46,26.29,26.37,1914196.0,25.0212,25.1735,25.0117,25.0878,1914196.0
2022-09-29 15:40:00,26.37,26.44,26.33,26.4,1223992.0,25.0878,25.1544,25.0498,25.1164,1223992.0
2022-09-29 15:50:00,26.4,26.45,26.34,26.38,2776015.0,25.1164,25.1639,25.0593,25.0973,2776015.0
2022-09-30 09:30:00,26.31,26.51,26.2,26.34,1682582.0,25.0308,25.221,24.9261,25.0593,1682582.0
2022-09-30 09:40:00,26.34,26.44,26.21,26.26,1006407.0,25.0593,25.1544,24.9356,24.9832,1006407.0
2022-09-30 09:50:00,26.27,26.45,26.26,26.35,828552.0,24.9927,25.1639,24.9832,25.0688,828552.0
2022-09-30 10:00:00,26.35,26.42,26.27,26.33,869928.0,25.0688,25.1354,24.9927,25.0498,869928.0
2022-09-30 10:10:00,26.34,26.4,26.22,26.29,806851.0,25.0593,25.1164,24.9451,25.0117,806851.0
2022-09-30 10:20:00,26.28,26.41,26.26,26.41,687549.0,25.0022,25.1259,24.9832,25.1259,687549.0
2022-09-30 10:30:00,26.41,26.57,26.39,26.48,833706.0,25.1259,25.2781,25.1069,25.1925,833706.0
2022-09-30 10:40:00,26.49,26.52,26.36,26.39,1283201.0,25.202,25.2305,25.0783,25.1069,1283201.0
2022-09-30 10:50:00,26.4,26.44,26.35,26.4,678204.0,25.1164,25.1544,25.0688,25.1164,678204.0
2022-09-30 11:00:00,26.4,26.5,26.34,26.5,467268.0,25.1164,25.2115,25.0593,25.2115,467268.0
2022-09-30 11:10:00,26.5,26.53,26.43,26.44,696207.0,25.2115,25.2401,25.1449,25.1544,696207.0
2022-09-30 11:20:00,26.44,26.48,26.4,26.42,509492.0,25.1544,25.1925,25.1164,25.1354,509492.0
2022-09-30 11:30:00,26.42,26.49,26.36,26.38,420095.0,25.1354,25.202,25.0783,25.0973,420095.0
2022-09-30 11:40:00,26.38,26.39,26.28,26.3,685724.0,25.0973,25.1069,25.0022,25.0212,685724.0
2022-09-30 11:50:00,26.3,26.3,26.26,26.28,433337.0,25.0212,25.0212,24.9832,25.0022,433337.0
2022-09-30 12:00:00,26.28,26.28,26.21,26.22,564245.0,25.0022,25.0022,24.9356,24.9451,564245.0
2022-09-30 12:10:00,26.22,26.27,26.2,26.27,467110.0,24.9451,24.9927,24.9261,24.9927,467110.0
2022-09-30 12:20:00,26.26,26.27,26.17,26.25,950397.0,24.9832,24.9927,24.8976,24.9737,950397.0
2022-09-30 12:30:00,26.25,26.3,26.22,26.25,619139.0,24.9737,25.0212,24.9451,24.9737,619139.0
2022-09-30 12:40:00,26.25,26.26,26.21,26.24,524825.0,24.9737,24.9832,24.9356,24.9642,524825.0
2022-09-30 12:50:00,26.24,26.26,26.17,26.19,352670.0,24.9642,24.9832,24.8976,24.9166,352670.0
2022-09-30 13:00:00,26.19,26.22,26.13,26.18,420844.0,24.9166,24.9451,24.8595,24.9071,420844.0
2022-09-30 13:10:00,26.19,26.23,26.13,26.15,406098.0,24.9166,24.9546,24.8595,24.8785,406098.0
2022-09-30 13:20:00,26.15,26.2,26.11,26.19,480784.0,24.8785,24.9261,24.8405,24.9166,480784.0
2022-09-30 13:30:00,26.19,26.21,26.09,26.09,639766.0,24.9166,24.9356,24.8214,24.8214,639766.0
2022-09-30 13:40:00,26.1,26.11,26.03,26.04,427519.0,24.831,24.8405,24.7644,24.7739,427519.0
2022-09-30 13:50:00,26.04,26.1,26.03,26.07,404684.0,24.7739,24.831,24.7644,24.8024,404684.0
2022-09-30 14:00:00,26.07,26.13,26.04,26.12,545848.0,24.8024,24.8595,24.7739,24.85,545848.0
2022-09-30 14:10:00,26.12,26.17,26.11,26.11,461367.0,24.85,24.8976,24.8405,24.8405,461367.0
2022-09-30 14:20:00,26.11,26.13,26.05,26.08,537855.0,24.8405,24.8595,24.7834,24.8119,537855.0
2022-09-30 14:30:00,26.08,26.14,26.06,26.1,523070.0,24.8119,24.869,24.7929,24.831,523070.0
2022-09-30 14:40:00,26.1,26.1,25.96,25.99,1232688.0,24.831,24.831,24.6978,24.7263,1232688.0
2022-09-30 14:50:00,25.99,25.99,25.9,25.92,830093.0,24.7263,24.7263,24.6407,24.6597,830093.0
2022-09-30 15:00:00,25.93,26.01,25.91,25.91,1112353.0,24.6692,24.7453,24.6502,24.6502,1112353.0
2022-09-30 15:10:00,25.91,25.96,25.87,25.94,930147.0,24.6502,24.6978,24.6121,24.6787,930147.0
2022-09-30 15:20:00,25.94,25.98,25.87,25.98,977643.0,24.6787,24.7168,24.6121,24.7168,977643.0
2022-09-30 15:30:00,25.98,26.03,25.89,25.91,1417924.0,24.7168,24.7644,24.6312,24.6502,1417924.0
2022-09-30 15:40:00,25.91,25.99,25.9,25.95,1273573.0,24.6502,24.7263,24.6407,24.6883,1273573.0
2022-09-30 15:50:00,25.95,25.95,25.74,25.79,5419555.0,24.6883,24.6883,24.4885,24.536,5419555.0
2022-10-03 09:30:00,26.33,26.48,26.1,26.14,2034602.0,25.0498,25.1925,24.831,24.869,2034602.0
2022-10-03 09:40:00,26.14,26.31,26.06,26.29,894611.0,24.869,25.0308,24.7929,25.0117,894611.0
2022-10-03 09:50:00,26.29,26.39,26.22,26.32,895830.0,25.0117,25.1069,24.9451,25.0403,895830.0
2022-10-03 10:00:00,26.33,26.8,26.33,26.8,1683013.0,25.0498,25.4969,25.0498,25.4969,1683013.0
2022-10-03 10:10:00,26.8,26.8,26.63,26.74,1226791.0,25.4969,25.4969,25.3352,25.4398,1226791.0
2022-10-03 10:20:00,26.73,26.93,26.72,26.92,1097704.0,25.4303,25.6206,25.4208,25.6111,1097704.0
2022-10-03 10:30:00,26.92,26.98,26.85,26.86,1249169.0,25.6111,25.6682,25.5445,25.554,1249169.0
2022-10-03 10:40:00,26.87,26.89,26.73,26.86,830864.0,25.5635,25.5825,25.4303,25.554,830864.0
2022-10-03 10:50:00,26.86,26.86,26.8,26.81,617397.0,25.554,25.554,25.4969,25.5064,617397.0
2022-10-03 11:00:00,26.81,26.95,26.78,26.95,698388.0,25.5064,25.6396,25.4779,25.6396,698388.0
2022-10-03 11:10:00,26.95,27.0,26.9,26.94,805743.0,25.6396,25.6872,25.5921,25.6301,805743.0
2022-10-03 11:20:00,26.93,26.94,26.75,26.82,1177796.0,25.6206,25.6301,25.4494,25.516,1177796.0
2022-10-03 11:30:00,26.82,26.86,26.7,26.76,680542.0,25.516,25.554,25.4018,25.4589,680542.0
2022-10-03 11:40:00,26.75,26.8,26.71,26.79,425457.0,25.4494,25.4969,25.4113,25.4874,425457.0
2022-10-03 11:50:00,26.79,26.85,26.75,26.81,456581.0,25.4874,25.5445,25.4494,25.5064,456581.0
2022-10-03 12:00:00,26.8,26.94,26.8,26.92,584812.0,25.4969,25.6301,25.4969,25.6111,584812.0
2022-10-03 12:10:00,26.92,26.95,26.89,26.92,438492.0,25.6111,25.6396,25.5825,25.6111,438492.0
2022-10-03 12:20:00,26.92,26.96,26.86,26.88,488028.0,25.6111,25.6491,25.554,25.573,488028.0
2022-10-03 12:30:00,26.88,26.91,26.82,26.87,497597.0,25.573,25.6016,25.516,25.5635,497597.0
2022-10-03 12:40:00,26.88,26.89,26.82,26.87,310647.0,25.573,25.5825,25.516,25.5635,310647.0
2022-10-03 12:50:00,26.87,26.9,26.82,26.89,353767.0,25.5635,25.5921,25.516,25.5825,353767.0
2022-10-03 13:00:00,26.89,26.95,26.88,26.94,402249.0,25.5825,25.6396,25.573,25.6301,402249.0
2022-10-03 13:10:00,26.94,26.94,26.9,26.92,294705.0,25.6301,25.6301,25.5921,25.6111,294705.0
2022-10-03 13:20:00,26.91,27.03,26.9,27.02,704443.0,25.6016,25.7157,25.5921,25.7062,704443.0
2022-10-03 13:30:00,27.01,27.08,27.01,27.04,559485.0,25.6967,25.7633,25.6967,25.7253,559485.0
2022-10-03 13:40:00,27.04,27.09,27.03,27.06,556303.0,25.7253,25.7728,25.7157,25.7443,556303.0
2022-10-03 13:50:00,27.05,27.09,27.01,27.08,627484.0,25.7348,25.7728,25.6967,25.7633,627484.0
2022-10-03 14:00:00,27.08,27.11,27.05,27.09,726760.0,25.7633,25.7919,25.7348,25.7728,726760.0
2022-10-03 14:10:00,27.09,27.14,27.07,27.1,743171.0,25.7728,25.8204,25.7538,25.7823,743171.0
2022-10-03 14:20:00,27.1,27.15,27.08,27.13,714048.0,25.7823,25.8299,25.7633,25.8109,714048.0
2022-10-03 14:30:00,27.13,27.17,27.11,27.17,462804.0,25.8109,25.8489,25.7919,25.8489,462804.0
2022-10-03 14:40:00,27.16,27.2,27.15,27.18,805065.0,25.8394,25.8775,25.8299,25.8584,805065.0
2022-10-03 14:50:00,27.18,27.24,27.15,27.21,862006.0,25.8584,25.9155,25.8299,25.887,862006.0
2022-10-03 15:00:00,27.21,27.25,27.17,27.24,736556.0,25.887,25.925,25.8489,25.9155,736556.0
2022-10-03 15:10:00,27.25,27.25,27.13,27.14,750336.0,25.925,25.925,25.8109,25.8204,750336.0
2022-10-03 15:20:00,27.13,27.18,27.1,27.14,795278.0,25.8109,25.8584,25.7823,25.8204,795278.0
2022-10-03 15:30:00,27.14,27.16,27.08,27.11,1040755.0,25.8204,25.8394,25.7633,25.7919,1040755.0
2022-10-03 15:40:00,27.11,27.12,27.02,27.03,1428843.0,25.7919,25.8014,25.7062,25.7157,1428843.0
2022-10-03 15:50:00,27.03,27.04,26.92,26.96,3319239.0,25.7157,25.7253,25.6111,25.6491,3319239.0
2022-10-04 09:30:00,27.4,27.51,27.09,27.28,2999312.0,26.0678,26.1724,25.7728,25.9536,2999312.0
2022-10-04 09:40:00,27.28,27.39,27.2,27.38,1400167.0,25.9536,26.0582,25.8775,26.0487,1400167.0
2022-10-04 09:50:00,27.37,27.39,27.25,27.3,1391947.0,26.0392,26.0582,25.925,25.9726,1391947.0
2022-10-04 10:00:00,27.3,27.49,27.3,27.39,969824.0,25.9726,26.1534,25.9726,26.0582,969824.0
2022-10-04 10:10:00,27.39,27.49,27.36,27.45,744834.0,26.0582,26.1534,26.0297,26.1153,744834.0
2022-10-04 10:20:00,27.44,27.53,27.38,27.48,960617.0,26.1058,26.1914,26.0487,26.1439,960617.0
2022-10-04 10:30:00,27.48,27.57,27.48,27.54,688699.0,26.1439,26.2295,26.1439,26.2009,688699.0
2022-10-04 10:40:00,27.54,27.63,27.52,27.59,844481.0,26.2009,26.2866,26.1819,26.2485,844481.0
2022-10-04 10:50:00,27.59,27.73,27.54,27.69,1067407.0,26.2485,26.3817,26.2009,26.3437,1067407.0
2022-10-04 11:00:00,27.69,27.72,27.62,27.66,758838.0,26.3437,26.3722,26.2771,26.3151,758838.0
2022-10-04 11:10:00,27.66,27.7,27.62,27.67,869238.0,26.3151,26.3532,26.2771,26.3246,869238.0
2022-10-04 11:20:00,27.67,27.72,27.66,27.69,592215.0,26.3246,26.3722,26.3151,26.3437,592215.0
2022-10-04 11:30:00,27.7,27.8,27.69,27.75,1044249.0,26.3532,26.4483,26.3437,26.4007,1044249.0
2022-10-04 11:40:00,27.75,27.75,27.64,27.71,640054.0,26.4007,26.4007,26.2961,26.3627,640054.0
2022-10-04 11:50:00,27.71,27.79,27.7,27.77,705428.0,26.3627,26.4388,26.3532,26.4198,705428.0
2022-10-04 12:00:00,27.77,27.77,27.69,27.7,502675.0,26.4198,26.4198,26.3437,26.3532,502675.0
2022-10-04 12:10:00,27.7,27.71,27.63,27.64,662229.0,26.3532,26.3627,26.2866,26.2961,662229.0
2022-10-04 12:20:00,27.64,27.65,27.53,27.62,841442.0,26.2961,26.3056,26.1914,26.2771,841442.0
2022-10-04 12:30:00,27.62,27.65,27.56,27.56,580977.0,26.2771,26.3056,26.22,26.22,580977.0
2022-10-04 12:40:00,27.56,27.57,27.48,27.49,643105.0,26.22,26.2295,26.1439,26.1534,643105.0
2022-10-04 12:50:00,27.49,27.54,27.48,27.53,318245.0,26.1534,26.2009,26.1439,26.1914,318245.0
2022-10-04 13:00:00,27.52,27.54,27.46,27.5,425105.0,26.1819,26.2009,26.1248,26.1629,425105.0
2022-10-04 13:10:00,27.5,27.52,27.38,27.38,582650.0,26.1629,26.1819,26.0487,26.0487,582650.0
2022-10-04 13:20:00,27.39,27.47,27.37,27.46,563136.0,26.0582,26.1343,26.0392,26.1248,563136.0
2022-10-04 13:30:00,27.46,27.48,27.41,27.45,317507.0,26.1248,26.1439,26.0773,26.1153,317507.0
2022-10-04 13:40:00,27.44,27.52,27.44,27.48,502472.0,26.1058,26.1819,26.1058,26.1439,502472.0
2022-10-04 13:50:00,27.49,27.6,27.49,27.56,543479.0,26.1534,26.258,26.1534,26.22,543479.0
2022-10-04 14:00:00,27.57,27.6,27.51,27.57,689288.0,26.2295,26.258,26.1724,26.2295,689288.0
2022-10-04 14:10:00,27.57,27.6,27.54,27.55,410280.0,26.2295,26.258,26.2009,26.2105,410280.0
2022-10-04 14:20:00,27.55,27.62,27.54,27.55,626883.0,26.2105,26.2771,26.2009,26.2105,626883.0
2022-10-04 14:30:00,27.55,27.61,27.53,27.58,362024.0,26.2105,26.2675,26.1914,26.239,362024.0
2022-10-04 14:40:00,27.58,27.65,27.56,27.63,327353.0,26.239,26.3056,26.22,26.2866,327353.0
2022-10-04 14:50:00,27.64,27.67,27.63,27.64,440728.0,26.2961,26.3246,26.2866,26.2961,440728.0
2022-10-04 15:00:00,27.64,27.67,27.6,27.62,490681.0,26.2961,26.3246,26.258,26.2771,490681.0
2022-10-04 15:10:00,27.62,27.62,27.53,27.6,400363.0,26.2771,26.2771,26.1914,26.258,400363.0
2022-10-04 15:20:00,27.6,27.62,27.54,27.59,561657.0,26.258,26.2771,26.2009,26.2485,561657.0
2022-10-04 15:30:00,27.59,27.65,27.55,27.62,1077394.0,26.2485,26.3056,26.2105,26.2771,1077394.0
2022-10-04 15:40:00,27.62,27.63,27.56,27.59,1384503.0,26.2771,26.2866,26.22,26.2485,1384503.0
2022-10-04 15:50:00,27.59,27.72,27.58,27.7,2741144.0,26.2485,26.3722,26.239,26.3532,2741144.0
2022-10-05 09:30:00,27.37,27.37,27.12,27.14,1484333.0,26.0392,26.0392,25.8014,25.8204,1484333.0
2022-10-05 09:40:00,27.14,27.16,27.01,27.11,1131989.0,25.8204,25.8394,25.6967,25.7919,1131989.0
2022-10-05 09:50:00,27.11,27.21,27.08,27.21,627347.0,25.7919,25.887,25.7633,25.887,627347.0
2022-10-05 10:00:00,27.2,27.23,26.97,26.97,902980.0,25.8775,25.906,25.6587,25.6587,902980.0
2022-10-05 10:10:00,26.97,27.06,26.92,26.96,603745.0,25.6587,25.7443,25.6111,25.6491,603745.0
2022-10-05 10:20:00,26.96,27.05,26.93,26.97,595246.0,25.6491,25.7348,25.6206,25.6587,595246.0
2022-10-05 10:30:00,26.96,27.0,26.89,27.0,454936.0,25.6491,25.6872,25.5825,25.6872,454936.0
2022-10-05 10:40:00,26.99,27.06,26.95,27.02,331987.0,25.6777,25.7443,25.6396,25.7062,331987.0
2022-10-05 10:50:00,27.01,27.04,26.96,27.01,399949.0,25.6967,25.7253,25.6491,25.6967,399949.0
2022-10-05 11:00:00,27.0,27.1,27.0,27.08,491163.0,25.6872,25.7823,25.6872,25.7633,491163.0
2022-10-05 11:10:00,27.08,27.2,27.07,27.2,596840.0,25.7633,25.8775,25.7538,25.8775,596840.0
2022-10-05 11:20:00,27.2,27.23,27.16,27.18,494164.0,25.8775,25.906,25.8394,25.8584,494164.0
2022-10-05 11:30:00,27.19,27.3,27.17,27.3,431720.0,25.868,25.9726,25.8489,25.9726,431720.0
2022-10-05 11:40:00,27.29,27.3,27.2,27.2,445422.0,25.9631,25.9726,25.8775,25.8775,445422.0
2022-10-05 11:50:00,27.21,27.28,27.19,27.24,306862.0,25.887,25.9536,25.868,25.9155,306862.0
2022-10-05 12:00:00,27.24,27.36,27.16,27.34,386091.0,25.9155,26.0297,25.8394,26.0107,386091.0
2022-10-05 12:10:00,27.34,27.48,27.33,27.48,622785.0,26.0107,26.1439,26.0012,26.1439,622785.0
2022-10-05 12:20:00,27.47,27.49,27.43,27.45,590579.0,26.1343,26.1534,26.0963,26.1153,590579.0
2022-10-05 12:30:00,27.45,27.5,27.43,27.5,392298.0,26.1153,26.1629,26.0963,26.1629,392298.0
2022-10-05 12:40:00,27.5,27.62,27.47,27.61,355603.0,26.1629,26.2771,26.1343,26.2675,355603.0
2022-10-05 12:50:00,27.61,27.63,27.54,27.54,275317.0,26.2675,26.2866,26.2009,26.2009,275317.0
2022-10-05 13:00:00,27.55,27.64,27.53,27.6,299497.0,26.2105,26.2961,26.1914,26.258,299497.0
2022-10-05 13:10:00,27.61,27.7,27.6,27.7,564127.0,26.2675,26.3532,26.258,26.3532,564127.0
2022-10-05 13:20:00,27.7,27.77,27.65,27.65,454121.0,26.3532,26.4198,26.3056,26.3056,454121.0
2022-10-05 13:30:00,27.66,27.69,27.58,27.68,492359.0,26.3151,26.3437,26.239,26.3341,492359.0
2022-10-05 13:40:00,27.68,27.69,27.6,27.64,345813.0,26.3341,26.3437,26.258,26.2961,345813.0
2022-10-05 13:50:00,27.65,27.66,27.57,27.57,339977.0,26.3056,26.3151,26.2295,26.2295,339977.0
2022-10-05 14:00:00,27.57,27.63,27.55,27.61,373060.0,26.2295,26.2866,26.2105,26.2675,373060.0
2022-10-05 14:10:00,27.61,27.65,27.58,27.63,350566.0,26.2675,26.3056,26.239,26.2866,350566.0
2022-10-05 14:20:00,27.63,27.67,27.59,27.64,490807.0,26.2866,26.3246,26.2485,26.2961,490807.0
2022-10-05 14:30:00,27.64,27.69,27.61,27.66,349375.0,26.2961,26.3437,26.2675,26.3151,349375.0
2022-10-05 14:40:00,27.66,27.69,27.62,27.64,334067.0,26.3151,26.3437,26.2771,26.2961,334067.0
2022-10-05 14:50:00,27.63,27.71,27.61,27.7,384338.0,26.2866,26.3627,26.2675,26.3532,384338.0
2022-10-05 15:00:00,27.7,27.77,27.69,27.72,707878.0,26.3532,26.4198,26.3437,26.3722,707878.0
2022-10-05 15:10:00,27.72,27.84,27.7,27.82,1089240.0,26.3722,26.4864,26.3532,26.4673,1089240.0
2022-10-05 15:20:00,27.82,27.83,27.74,27.76,495465.0,26.4673,26.4768,26.3912,26.4102,495465.0
2022-10-05 15:30:00,27.76,27.83,27.75,27.8,617477.0,26.4102,26.4768,26.4007,26.4483,617477.0
2022-10-05 15:40:00,27.81,27.81,27.74,27.76,958575.0,26.4578,26.4578,26.3912,26.4102,958575.0
2022-10-05 15:50:00,27.76,27.78,27.57,27.64,3253494.0,26.4102,26.4293,26.2295,26.2961,3253494.0
2022-10-06 09:30:00,27.47,27.53,27.29,27.52,1493489.0,26.1343,26.1914,25.9631,26.1819,1493489.0
2022-10-06 09:40:00,27.51,27.76,27.5,27.59,939993.0,26.1724,26.4102,26.1629,26.2485,939993.0
2022-10-06 09:50:00,27.59,27.65,27.42,27.43,573462.0,26.2485,26.3056,26.0868,26.0963,573462.0
2022-10-06 10:00:00,27.43,27.43,27.13,27.16,927826.0,26.0963,26.0963,25.8109,25.8394,927826.0
2022-10-06 10:10:00,27.16,27.17,27.03,27.07,950511.0,25.8394,25.8489,25.7157,25.7538,950511.0
2022-10-06 10:20:00,27.06,27.14,27.03,27.05,731652.0,25.7443,25.8204,25.7157,25.7348,731652.0
2022-10-06 10:30:00,27.04,27.16,27.0,27.13,767941.0,25.7253,25.8394,25.6872,25.8109,767941.0
2022-10-06 10:40:00,27.13,27.24,27.11,27.24,664945.0,25.8109,25.9155,25.7919,25.9155,664945.0
2022-10-06 10:50:00,27.23,27.34,27.18,27.33,625150.0,25.906,26.0107,25.8584,26.0012,625150.0
2022-10-06 11:00:00,27.34,27.37,27.21,27.27,653421.0,26.0107,26.0392,25.887,25.9441,653421.0
2022-10-06 11:10:00,27.26,27.35,27.19,27.34,482903.0,25.9346,26.0202,25.868,26.0107,482903.0
2022-10-06 11:20:00,27.34,27.45,27.32,27.44,790481.0,26.0107,26.1153,25.9916,26.1058,790481.0
2022-10-06 11:30:00,27.45,27.45,27.36,27.37,431649.0,26.1153,26.1153,26.0297,26.0392,431649.0
2022-10-06 11:40:00,27.37,27.45,27.33,27.42,324360.0,26.0392,26.1153,26.0012,26.0868,324360.0
2022-10-06 11:50:00,27.42,27.5,27.23,27.24,536903.0,26.0868,26.1629,25.906,25.9155,536903.0
2022-10-06 12:00:00,27.24,27.24,27.14,27.17,462840.0,25.9155,25.9155,25.8204,25.8489,462840.0
2022-10-06 12:10:00,27.18,27.22,27.15,27.18,416340.0,25.8584,25.8965,25.8299,25.8584,416340.0
2022-10-06 12:20:00,27.18,27.31,27.17,27.3,390141.0,25.8584,25.9821,25.8489,25.9726,390141.0
2022-10-06 12:30:00,27.3,27.34,27.25,27.33,394957.0,25.9726,26.0107,25.925,26.0012,394957.0
2022-10-06 12:40:00,27.34,27.39,27.31,27.36,357475.0,26.0107,26.0582,25.9821,26.0297,357475.0
2022-10-06 12:50:00,27.37,27.37,27.29,27.3,344877.0,26.0392,26.0392,25.9631,25.9726,344877.0
2022-10-06 13:00:00,27.3,27.31,27.22,27.22,386326.0,25.9726,25.9821,25.8965,25.8965,386326.0
2022-10-06 13:10:00,27.23,27.33,27.22,27.3,568913.0,25.906,26.0012,25.8965,25.9726,568913.0
2022-10-06 13:20:00,27.3,27.42,27.29,27.42,545099.0,25.9726,26.0868,25.9631,26.0868,545099.0
2022-10-06 13:30:00,27.41,27.42,27.3,27.31,388363.0,26.0773,26.0868,25.9726,25.9821,388363.0
2022-10-06 13:40:00,27.32,27.34,27.29,27.33,419602.0,25.9916,26.0107,25.9631,26.0012,419602.0
2022-10-06 13:50:00,27.33,27.35,27.27,27.29,240080.0,26.0012,26.0202,25.9441,25.9631,240080.0
2022-10-06 14:00:00,27.29,27.3,27.16,27.18,630610.0,25.9631,25.9726,25.8394,25.8584,630610.0
2022-10-06 14:10:00,27.18,27.19,27.12,27.13,584223.0,25.8584,25.868,25.8014,25.8109,584223.0
2022-10-06 14:20:00,27.13,27.21,27.12,27.18,416063.0,25.8109,25.887,25.8014,25.8584,416063.0
2022-10-06 14:30:00,27.19,27.24,27.14,27.18,317708.0,25.868,25.9155,25.8204,25.8584,317708.0
2022-10-06 14:40:00,27.17,27.18,27.11,27.12,418471.0,25.8489,25.8584,25.7919,25.8014,418471.0
2022-10-06 14:50:00,27.12,27.2,27.09,27.18,655830.0,25.8014,25.8775,25.7728,25.8584,655830.0
2022-10-06 15:00:00,27.17,27.2,27.13,27.18,428117.0,25.8489,25.8775,25.8109,25.8584,428117.0
2022-10-06 15:10:00,27.18,27.24,27.13,27.21,593451.0,25.8584,25.9155,25.8109,25.887,593451.0
2022-10-06 15:20:00,27.21,27.27,27.19,27.26,607879.0,25.887,25.9441,25.868,25.9346,607879.0
2022-10-06 15:30:00,27.26,27.28,27.18,27.21,550837.0,25.9346,25.9536,25.8584,25.887,550837.0
2022-10-06 15:40:00,27.21,27.25,27.17,27.2,904130.0,25.887,25.925,25.8489,25.8775,904130.0
2022-10-06 15:50:00,27.2,27.25,27.14,27.16,2813246.0,25.8775,25.925,25.8204,25.8394,2813246.0
2022-10-07 09:30:00,26.17,26.27,25.93,26.12,3862627.0,24.8976,24.9927,24.6692,24.85,3862627.0
2022-10-07 09:40:00,26.13,26.2,25.99,26.02,1586754.0,24.8595,24.9261,24.7263,24.7549,1586754.0
2022-10-07 09:50:00,26.01,26.06,25.9,25.94,1264658.0,24.7453,24.7929,24.6407,24.6787,1264658.0
2022-10-07 10:00:00,25.93,26.03,25.88,25.96,1433933.0,24.6692,24.7644,24.6217,24.6978,1433933.0
2022-10-07 10:10:00,25.96,26.24,25.94,26.23,1405834.0,24.6978,24.9642,24.6787,24.9546,1405834.0
2022-10-07 10:20:00,26.23,26.28,26.1,26.21,2437207.0,24.9546,25.0022,24.831,24.9356,2437207.0
2022-10-07 10:30:00,26.21,26.22,26.04,26.07,655686.0,24.9356,24.9451,24.7739,24.8024,655686.0
2022-10-07 10:40:00,26.07,26.17,26.03,26.12,778286.0,24.8024,24.8976,24.7644,24.85,778286.0
2022-10-07 10:50:00,26.12,26.17,26.06,26.13,699872.0,24.85,24.8976,24.7929,24.8595,699872.0
2022-10-07 11:00:00,26.13,26.14,26.0,26.01,756758.0,24.8595,24.869,24.7358,24.7453,756758.0
2022-10-07 11:10:00,26.01,26.06,25.85,25.86,1226403.0,24.7453,24.7929,24.5931,24.6026,1226403.0
2022-10-07 11:20:00,25.86,25.91,25.81,25.91,1235246.0,24.6026,24.6502,24.5551,24.6502,1235246.0
2022-10-07 11:30:00,25.91,25.94,25.87,25.92,890031.0,24.6502,24.6787,24.6121,24.6597,890031.0
2022-10-07 11:40:00,25.91,25.95,25.86,25.89,869081.0,24.6502,24.6883,24.6026,24.6312,869081.0
2022-10-07 11:50:00,25.88,25.99,25.87,25.96,686709.0,24.6217,24.7263,24.6121,24.6978,686709.0
2022-10-07 12:00:00,25.96,26.02,25.94,26.02,605857.0,24.6978,24.7549,24.6787,24.7549,605857.0
2022-10-07 12:10:00,26.02,26.06,25.97,25.97,689214.0,24.7549,24.7929,24.7073,24.7073,689214.0
2022-10-07 12:20:00,25.98,26.0,25.91,25.97,811040.0,24.7168,24.7358,24.6502,24.7073,811040.0
2022-10-07 12:30:00,25.97,26.03,25.95,26.03,743218.0,24.7073,24.7644,24.6883,24.7644,743218.0
2022-10-07 12:40:00,26.02,26.04,25.94,25.95,500359.0,24.7549,24.7739,24.6787,24.6883,500359.0
2022-10-07 12:50:00,25.96,26.03,25.94,26.01,430312.0,24.6978,24.7644,24.6787,24.7453,430312.0
2022-10-07 13:00:00,26.02,26.02,25.92,25.94,473877.0,24.7549,24.7549,24.6597,24.6787,473877.0
2022-10-07 13:10:00,25.93,26.01,25.9,25.97,604710.0,24.6692,24.7453,24.6407,24.7073,604710.0
2022-10-07 13:20:00,25.97,25.98,25.9,25.9,577245.0,24.7073,24.7168,24.6407,24.6407,577245.0
2022-10-07 13:30:00,25.9,25.93,25.86,25.91,746530.0,24.6407,24.6692,24.6026,24.6502,746530.0
2022-10-07 13:40:00,25.91,25.95,25.9,25.91,509753.0,24.6502,24.6883,24.6407,24.6502,509753.0
2022-10-07 13:50:00,25.91,25.93,25.85,25.87,523848.0,24.6502,24.6692,24.5931,24.6121,523848.0
2022-10-07 14:00:00,25.87,25.9,25.83,25.84,662082.0,24.6121,24.6407,24.5741,24.5836,662082.0
2022-10-07 14:10:00,25.85,25.86,25.81,25.82,718133.0,24.5931,24.6026,24.5551,24.5646,718133.0
2022-10-07 14:20:00,25.81,25.83,25.76,25.77,922473.0,24.5551,24.5741,24.5075,24.517,922473.0
2022-10-07 14:30:00,25.78,25.82,25.75,25.78,624010.0,24.5265,24.5646,24.498,24.5265,624010.0
2022-10-07 14:40:00,25.78,25.8,25.71,25.75,743711.0,24.5265,24.5455,24.4599,24.498,743711.0
2022-10-07 14:50:00,25.75,25.76,25.71,25.75,728488.0,24.498,24.5075,24.4599,24.498,728488.0
2022-10-07 15:00:00,25.75,25.85,25.74,25.78,756470.0,24.498,24.5931,24.4885,24.5265,756470.0
2022-10-07 15:10:00,25.78,25.82,25.75,25.78,832097.0,24.5265,24.5646,24.498,24.5265,832097.0
2022-10-07 15:20:00,25.77,25.79,25.71,25.73,1111203.0,24.517,24.536,24.4599,24.479,1111203.0
2022-10-07 15:30:00,25.73,25.76,25.65,25.76,1740287.0,24.479,24.5075,24.4028,24.5075,1740287.0
2022-10-07 15:40:00,25.76,25.8,25.72,25.77,1831263.0,24.5075,24.5455,24.4694,24.517,1831263.0
2022-10-07 15:50:00,25.77,25.81,25.67,25.72,4492080.0,24.517,24.5551,24.4219,24.4694,4492080.0
2022-10-10 09:30:00,25.94,25.99,25.76,25.78,1809811.0,24.6787,24.7263,24.5075,24.5265,1809811.0
2022-10-10 09:40:00,25.77,25.84,25.65,25.75,1282470.0,24.517,24.5836,24.4028,24.498,1282470.0
2022-10-10 09:50:00,25.75,25.83,25.48,25.49,1496830.0,24.498,24.5741,24.2411,24.2506,1496830.0
2022-10-10 10:00:00,25.49,25.58,25.36,25.37,1125983.0,24.2506,24.3362,24.1269,24.1365,1125983.0
2022-10-10 10:10:00,25.37,25.53,25.35,25.47,863882.0,24.1365,24.2887,24.1174,24.2316,863882.0
2022-10-10 10:20:00,25.46,25.55,25.39,25.49,949225.0,24.2221,24.3077,24.1555,24.2506,949225.0
2022-10-10 10:30:00,25.49,25.51,25.22,25.22,1212643.0,24.2506,24.2696,23.9937,23.9937,1212643.0
2022-10-10 10:40:00,25.22,25.29,25.18,25.27,1403405.0,23.9937,24.0603,23.9557,24.0413,1403405.0
2022-10-10 10:50:00,25.26,25.27,25.16,25.21,891662.0,24.0318,24.0413,23.9367,23.9842,891662.0
2022-10-10 11:00:00,25.2,25.24,25.16,25.23,1063754.0,23.9747,24.0128,23.9367,24.0033,1063754.0
2022-10-10 11:10:00,25.23,25.33,25.22,25.27,716560.0,24.0033,24.0984,23.9937,24.0413,716560.0
2022-10-10 11:20:00,25.27,25.37,25.25,25.35,610435.0,24.0413,24.1365,24.0223,24.1174,610435.0
2022-10-10 11:30:00,25.35,25.38,25.27,25.28,749737.0,24.1174,24.146,24.0413,24.0508,749737.0
2022-10-10 11:40:00,25.28,25.37,25.23,25.35,773836.0,24.0508,24.1365,24.0033,24.1174,773836.0
2022-10-10 11:50:00,25.36,25.44,25.32,25.33,606780.0,24.1269,24.2031,24.0889,24.0984,606780.0
2022-10-10 12:00:00,25.33,25.33,25.22,25.23,606645.0,24.0984,24.0984,23.9937,24.0033,606645.0
2022-10-10 12:10:00,25.23,25.3,25.2,25.2,623732.0,24.0033,24.0699,23.9747,23.9747,623732.0
2022-10-10 12:20:00,25.2,25.21,25.12,25.14,789927.0,23.9747,23.9842,23.8986,23.9176,789927.0
2022-10-10 12:30:00,25.14,25.18,25.12,25.18,658369.0,23.9176,23.9557,23.8986,23.9557,658369.0
2022-10-10 12:40:00,25.19,25.22,25.15,25.21,422330.0,23.9652,23.9937,23.9272,23.9842,422330.0
2022-10-10 12:50:00,25.2,25.24,25.17,25.21,536577.0,23.9747,24.0128,23.9462,23.9842,536577.0
2022-10-10 13:00:00,25.21,25.22,25.1,25.13,829623.0,23.9842,23.9937,23.8796,23.9081,829623.0
2022-10-10 13:10:00,25.12,25.25,25.09,25.19,824925.0,23.8986,24.0223,23.8701,23.9652,824925.0
2022-10-10 13:20:00,25.19,25.24,25.18,25.24,594692.0,23.9652,24.0128,23.9557,24.0128,594692.0
2022-10-10 13:30:00,25.23,25.35,25.22,25.34,681595.0,24.0033,24.1174,23.9937,24.1079,681595.0
2022-10-10 13:40:00,25.34,25.55,25.31,25.51,635886.0,24.1079,24.3077,24.0794,24.2696,635886.0
2022-10-10 13:50:00,25.51,25.6,25.47,25.49,908389.0,24.2696,24.3553,24.2316,24.2506,908389.0
2022-10-10 14:00:00,25.49,25.5,25.36,25.37,584292.0,24.2506,24.2601,24.1269,24.1365,584292.0
2022-10-10 14:10:00,25.37,25.41,25.33,25.34,589517.0,24.1365,24.1745,24.0984,24.1079,589517.0
2022-10-10 14:20:00,25.35,25.37,25.29,25.33,493695.0,24.1174,24.1365,24.0603,24.0984,493695.0
2022-10-10 14:30:00,25.33,25.43,25.3,25.43,441113.0,24.0984,24.1935,24.0699,24.1935,441113.0
2022-10-10 14:40:00,25.42,25.44,25.3,25.33,461224.0,24.184,24.2031,24.0699,24.0984,461224.0
2022-10-10 14:50:00,25.33,25.4,25.31,25.38,471078.0,24.0984,24.165,24.0794,24.146,471078.0
2022-10-10 15:00:00,25.38,25.43,25.31,25.36,445337.0,24.146,24.1935,24.0794,24.1269,445337.0
2022-10-10 15:10:00,25.36,25.44,25.32,25.42,815234.0,24.1269,24.2031,24.0889,24.184,815234.0
2022-10-10 15:20:00,25.42,25.44,25.31,25.33,849995.0,24.184,24.2031,24.0794,24.0984,849995.0
2022-10-10 15:30:00,25.33,25.4,25.28,25.34,1228303.0,24.0984,24.165,24.0508,24.1079,1228303.0
2022-10-10 15:40:00,25.34,25.38,25.28,25.35,1584821.0,24.1079,24.146,24.0508,24.1174,1584821.0
2022-10-10 15:50:00,25.35,25.38,25.17,25.19,3659749.0,24.1174,24.146,23.9462,23.9652,3659749.0
2022-10-11 09:30:00,25.01,25.06,24.9,24.97,2909227.0,23.794,23.8415,23.6893,23.7559,2909227.0
2022-10-11 09:40:00,24.98,25.03,24.87,24.87,940135.0,23.7654,23.813,23.6608,23.6608,940135.0
2022-10-11 09:50:00,24.88,24.96,24.81,24.81,1008494.0,23.6703,23.7464,23.6037,23.6037,1008494.0
2022-10-11 10:00:00,24.82,24.82,24.69,24.71,1128257.0,23.6132,23.6132,23.4895,23.5085,1128257.0
2022-10-11 10:10:00,24.71,24.88,24.69,24.8,1129247.0,23.5085,23.6703,23.4895,23.5942,1129247.0
2022-10-11 10:20:00,24.8,24.88,24.77,24.83,711007.0,23.5942,23.6703,23.5656,23.6227,711007.0
2022-10-11 10:30:00,24.83,24.98,24.8,24.97,1011867.0,23.6227,23.7654,23.5942,23.7559,1011867.0
2022-10-11 10:40:00,24.97,25.05,24.93,24.94,1009464.0,23.7559,23.832,23.7178,23.7274,1009464.0
2022-10-11 10:50:00,24.94,25.03,24.89,24.91,996646.0,23.7274,23.813,23.6798,23.6988,996646.0
2022-10-11 11:00:00,24.9,25.1,24.89,24.96,880300.0,23.6893,23.8796,23.6798,23.7464,880300.0
2022-10-11 11:10:00,24.97,25.05,24.92,24.99,520735.0,23.7559,23.832,23.7083,23.7749,520735.0
2022-10-11 11:20:00,25.0,25.07,24.98,25.05,578154.0,23.7844,23.851,23.7654,23.832,578154.0
2022-10-11 11:30:00,25.05,25.18,25.01,25.1,888315.0,23.832,23.9557,23.794,23.8796,888315.0
2022-10-11 11:40:00,25.1,25.3,25.04,25.26,878412.0,23.8796,24.0699,23.8225,24.0318,878412.0
2022-10-11 11:50:00,25.26,25.29,25.19,25.2,458534.0,24.0318,24.0603,23.9652,23.9747,458534.0
2022-10-11 12:00:00,25.21,25.21,24.96,24.98,868609.0,23.9842,23.9842,23.7464,23.7654,868609.0
2022-10-11 12:10:00,24.98,25.15,24.97,25.15,494500.0,23.7654,23.9272,23.7559,23.9272,494500.0
2022-10-11 12:20:00,25.16,25.22,25.11,25.14,948268.0,23.9367,23.9937,23.8891,23.9176,948268.0
2022-10-11 12:30:00,25.14,25.23,25.13,25.22,489655.0,23.9176,24.0033,23.9081,23.9937,489655.0
2022-10-11 12:40:00,25.21,25.48,25.19,25.33,2427353.0,23.9842,24.2411,23.9652,24.0984,2427353.0
2022-10-11 12:50:00,25.34,25.36,25.24,25.26,804991.0,24.1079,24.1269,24.0128,24.0318,804991.0
2022-10-11 13:00:00,25.26,25.31,25.21,25.29,422359.0,24.0318,24.0794,23.9842,24.0603,422359.0
2022-10-11 13:10:00,25.29,25.31,25.21,25.25,422832.0,24.0603,24.0794,23.9842,24.0223,422832.0
2022-10-11 13:20:00,25.24,25.27,25.17,25.2,523168.0,24.0128,24.0413,23.9462,23.9747,523168.0
2022-10-11 13:30:00,25.2,25.26,25.16,25.21,570085.0,23.9747,24.0318,23.9367,23.9842,570085.0
2022-10-11 13:40:00,25.22,25.31,25.21,25.27,585190.0,23.9937,24.0794,23.9842,24.0413,585190.0
2022-10-11 13:50:00,25.26,25.27,25.19,25.22,693042.0,24.0318,24.0413,23.9652,23.9937,693042.0
2022-10-11 14:00:00,25.23,25.25,25.14,25.17,543518.0,24.0033,24.0223,23.9176,23.9462,543518.0
2022-10-11 14:10:00,25.16,25.17,25.09,25.11,503577.0,23.9367,23.9462,23.8701,23.8891,503577.0
2022-10-11 14:20:00,25.11,25.2,25.1,25.2,422325.0,23.8891,23.9747,23.8796,23.9747,422325.0
2022-10-11 14:30:00,25.2,25.24,25.17,25.2,419717.0,23.9747,24.0128,23.9462,23.9747,419717.0
2022-10-11 14:40:00,25.19,25.22,24.97,25.01,893639.0,23.9652,23.9937,23.7559,23.794,893639.0
2022-10-11 14:50:00,25.0,25.03,24.86,24.88,921487.0,23.7844,23.813,23.6513,23.6703,921487.0
2022-10-11 15:00:00,24.88,24.93,24.85,24.87,1175825.0,23.6703,23.7178,23.6417,23.6608,1175825.0
2022-10-11 15:10:00,24.86,24.87,24.73,24.8,2010075.0,23.6513,23.6608,23.5276,23.5942,2010075.0
2022-10-11 15:20:00,24.81,24.9,24.8,24.87,1301822.0,23.6037,23.6893,23.5942,23.6608,1301822.0
2022-10-11 15:30:00,24.87,24.99,24.81,24.98,1334160.0,23.6608,23.7749,23.6037,23.7654,1334160.0
2022-10-11 15:40:00,24.98,25.0,24.93,24.99,1554438.0,23.7654,23.7844,23.7178,23.7749,1554438.0
2022-10-11 15:50:00,24.99,25.07,24.9,25.04,3457559.0,23.7749,23.851,23.6893,23.8225,3457559.0
2022-10-12 09:30:00,25.04,25.08,24.66,25.02,2627369.0,23.8225,23.8606,23.461,23.8035,2627369.0
2022-10-12 09:40:00,25.01,25.09,24.91,25.04,1220751.0,23.794,23.8701,23.6988,23.8225,1220751.0
2022-10-12 09:50:00,25.03,25.18,24.97,25.14,1421738.0,23.813,23.9557,23.7559,23.9176,1421738.0
2022-10-12 10:00:00,25.14,25.23,25.08,25.11,1468208.0,23.9176,24.0033,23.8606,23.8891,1468208.0
2022-10-12 10:10:00,25.11,25.14,25.0,25.09,926350.0,23.8891,23.9176,23.7844,23.8701,926350.0
2022-10-12 10:20:00,25.09,25.12,24.95,25.07,722603.0,23.8701,23.8986,23.7369,23.851,722603.0
2022-10-12 10:30:00,25.07,25.16,25.04,25.08,706877.0,23.851,23.9367,23.8225,23.8606,706877.0
2022-10-12 10:40:00,25.08,25.13,25.02,25.11,427587.0,23.8606,23.9081,23.8035,23.8891,427587.0
2022-10-12 10:50:00,25.12,25.22,25.09,25.18,1073003.0,23.8986,23.9937,23.8701,23.9557,1073003.0
2022-10-12 11:00:00,25.18,25.39,25.15,25.33,1243873.0,23.9557,24.1555,23.9272,24.0984,1243873.0
2022-10-12 11:10:00,25.33,25.42,25.26,25.32,840055.0,24.0984,24.184,24.0318,24.0889,840055.0
2022-10-12 11:20:00,25.31,25.34,25.25,25.3,491119.0,24.0794,24.1079,24.0223,24.0699,491119.0
2022-10-12 11:30:00,25.3,25.31,25.23,25.24,622350.0,24.0699,24.0794,24.0033,24.0128,622350.0
2022-10-12 11:40:00,25.24,25.4,25.23,25.39,672762.0,24.0128,24.165,24.0033,24.1555,672762.0
2022-10-12 11:50:00,25.39,25.49,25.39,25.44,805137.0,24.1555,24.2506,24.1555,24.2031,805137.0
2022-10-12 12:00:00,25.44,25.48,25.38,25.41,784907.0,24.2031,24.2411,24.146,24.1745,784907.0
2022-10-12 12:10:00,25.41,25.42,25.33,25.39,655216.0,24.1745,24.184,24.0984,24.1555,655216.0
2022-10-12 12:20:00,25.39,25.43,25.33,25.35,522217.0,24.1555,24.1935,24.0984,24.1174,522217.0
2022-10-12 12:30:00,25.35,25.38,25.31,25.31,381982.0,24.1174,24.146,24.0794,24.0794,381982.0
2022-10-12 12:40:00,25.31,25.38,25.27,25.36,577429.0,24.0794,24.146,24.0413,24.1269,577429.0
2022-10-12 12:50:00,25.37,25.45,25.35,25.44,299090.0,24.1365,24.2126,24.1174,24.2031,299090.0
2022-10-12 13:00:00,25.44,25.46,25.37,25.43,490927.0,24.2031,24.2221,24.1365,24.1935,490927.0
2022-10-12 13:10:00,25.43,25.45,25.36,25.36,345052.0,24.1935,24.2126,24.1269,24.1269,345052.0
2022-10-12 13:20:00,25.37,25.38,25.3,25.34,353816.0,24.1365,24.146,24.0699,24.1079,353816.0
2022-10-12 13:30:00,25.34,25.35,25.22,25.27,478322.0,24.1079,24.1174,23.9937,24.0413,478322.0
2022-10-12 13:40:00,25.27,25.34,25.24,25.33,317017.0,24.0413,24.1079,24.0128,24.0984,317017.0
2022-10-12 13:50:00,25.33,25.34,25.29,25.33,298638.0,24.0984,24.1079,24.0603,24.0984,298638.0
2022-10-12 14:00:00,25.33,25.49,25.29,25.43,993915.0,24.0984,24.2506,24.0603,24.1935,993915.0
2022-10-12 14:10:00,25.44,25.52,25.38,25.43,903641.0,24.2031,24.2792,24.146,24.1935,903641.0
2022-10-12 14:20:00,25.43,25.48,25.34,25.47,344801.0,24.1935,24.2411,24.1079,24.2316,344801.0
2022-10-12 14:30:00,25.47,25.5,25.41,25.43,289628.0,24.2316,24.2601,24.1745,24.1935,289628.0
2022-10-12 14:40:00,25.43,25.45,25.36,25.39,538044.0,24.1935,24.2126,24.1269,24.1555,538044.0
2022-10-12 14:50:00,25.39,25.4,25.34,25.38,561109.0,24.1555,24.165,24.1079,24.146,561109.0
2022-10-12 15:00:00,25.37,25.41,25.35,25.38,551780.0,24.1365,24.1745,24.1174,24.146,551780.0
2022-10-12 15:10:00,25.38,25.48,25.37,25.46,650145.0,24.146,24.2411,24.1365,24.2221,650145.0
2022-10-12 15:20:00,25.46,25.5,25.44,25.46,701640.0,24.2221,24.2601,24.2031,24.2221,701640.0
2022-10-12 15:30:00,25.46,25.49,25.44,25.46,850885.0,24.2221,24.2506,24.2031,24.2221,850885.0
2022-10-12 15:40:00,25.46,25.47,25.4,25.41,737121.0,24.2221,24.2316,24.165,24.1745,737121.0
2022-10-12 15:50:00,25.4,25.42,25.3,25.3,3751036.0,24.165,24.184,24.0699,24.0699,3751036.0
2022-10-13 09:30:00,24.81,24.9,24.59,24.89,3314842.0,23.6037,23.6893,23.3944,23.6798,3314842.0
2022-10-13 09:40:00,24.89,25.2,24.84,25.14,2163440.0,23.6798,23.9747,23.6322,23.9176,2163440.0
2022-10-13 09:50:00,25.13,25.35,25.11,25.35,1304800.0,23.9081,24.1174,23.8891,24.1174,1304800.0
2022-10-13 10:00:00,25.35,25.48,25.29,25.44,1302687.0,24.1174,24.2411,24.0603,24.2031,1302687.0
2022-10-13 10:10:00,25.45,25.65,25.34,25.44,2913451.0,24.2126,24.4028,24.1079,24.2031,2913451.0
2022-10-13 10:20:00,25.44,25.51,25.28,25.29,1106890.0,24.2031,24.2696,24.0508,24.0603,1106890.0
2022-10-13 10:30:00,25.28,25.46,25.26,25.45,923437.0,24.0508,24.2221,24.0318,24.2126,923437.0
2022-10-13 10:40:00,25.45,25.58,25.43,25.58,1052140.0,24.2126,24.3362,24.1935,24.3362,1052140.0
2022-10-13 10:50:00,25.58,25.77,25.53,25.64,1315130.0,24.3362,24.517,24.2887,24.3933,1315130.0
2022-10-13 11:00:00,25.64,25.94,25.56,25.93,1402615.0,24.3933,24.6787,24.3172,24.6692,1402615.0
2022-10-13 11:10:00,25.92,26.38,25.86,26.34,2840005.0,24.6597,25.0973,24.6026,25.0593,2840005.0
2022-10-13 11:20:00,26.33,26.73,26.16,26.35,4595213.0,25.0498,25.4303,24.888,25.0688,4595213.0
2022-10-13 11:30:00,26.35,26.8,26.28,26.68,2685486.0,25.0688,25.4969,25.0022,25.3828,2685486.0
2022-10-13 11:40:00,26.68,26.84,26.28,26.32,2083086.0,25.3828,25.535,25.0022,25.0403,2083086.0
2022-10-13 11:50:00,26.31,26.38,26.22,26.33,1109746.0,25.0308,25.0973,24.9451,25.0498,1109746.0
2022-10-13 12:00:00,26.33,26.4,26.22,26.23,826614.0,25.0498,25.1164,24.9451,24.9546,826614.0
2022-10-13 12:10:00,26.22,26.26,25.97,25.97,1022952.0,24.9451,24.9832,24.7073,24.7073,1022952.0
2022-10-13 12:20:00,25.97,26.01,25.91,25.94,1025913.0,24.7073,24.7453,24.6502,24.6787,1025913.0
2022-10-13 12:30:00,25.94,25.99,25.89,25.9,589323.0,24.6787,24.7263,24.6312,24.6407,589323.0
2022-10-13 12:40:00,25.89,26.07,25.89,26.07,720240.0,24.6312,24.8024,24.6312,24.8024,720240.0
2022-10-13 12:50:00,26.06,26.11,25.99,26.07,646883.0,24.7929,24.8405,24.7263,24.8024,646883.0
2022-10-13 13:00:00,26.07,26.23,26.06,26.11,559405.0,24.8024,24.9546,24.7929,24.8405,559405.0
2022-10-13 13:10:00,26.11,26.22,26.08,26.2,700750.0,24.8405,24.9451,24.8119,24.9261,700750.0
2022-10-13 13:20:00,26.2,26.37,26.19,26.32,875998.0,24.9261,25.0878,24.9166,25.0403,875998.0
2022-10-13 13:30:00,26.33,26.49,26.32,26.41,860555.0,25.0498,25.202,25.0403,25.1259,860555.0
2022-10-13 13:40:00,26.42,26.44,26.29,26.37,682083.0,25.1354,25.1544,25.0117,25.0878,682083.0
2022-10-13 13:50:00,26.37,26.4,26.31,26.36,523593.0,25.0878,25.1164,25.0308,25.0783,523593.0
2022-10-13 14:00:00,26.35,26.37,26.28,26.29,500900.0,25.0688,25.0878,25.0022,25.0117,500900.0
2022-10-13 14:10:00,26.3,26.3,26.21,26.24,734276.0,25.0212,25.0212,24.9356,24.9642,734276.0
2022-10-13 14:20:00,26.25,26.27,26.14,26.16,514378.0,24.9737,24.9927,24.869,24.888,514378.0
2022-10-13 14:30:00,26.16,26.26,26.16,26.25,610386.0,24.888,24.9832,24.888,24.9737,610386.0
2022-10-13 14:40:00,26.24,26.33,26.22,26.29,687823.0,24.9642,25.0498,24.9451,25.0117,687823.0
2022-10-13 14:50:00,26.29,26.47,26.27,26.43,1079931.0,25.0117,25.183,24.9927,25.1449,1079931.0
2022-10-13 15:00:00,26.43,26.46,26.31,26.46,770633.0,25.1449,25.1735,25.0308,25.1735,770633.0
2022-10-13 15:10:00,26.45,26.48,26.41,26.42,1095267.0,25.1639,25.1925,25.1259,25.1354,1095267.0
2022-10-13 15:20:00,26.42,26.43,26.33,26.37,748371.0,25.1354,25.1449,25.0498,25.0878,748371.0
2022-10-13 15:30:00,26.37,26.43,26.29,26.36,1034980.0,25.0878,25.1449,25.0117,25.0783,1034980.0
2022-10-13 15:40:00,26.35,26.43,26.31,26.4,1419708.0,25.0688,25.1449,25.0308,25.1164,1419708.0
2022-10-13 15:50:00,26.4,26.48,26.35,26.42,4893973.0,25.1164,25.1925,25.0688,25.1354,4893973.0
2022-10-14 09:30:00,26.46,26.63,26.21,26.6,2328146.0,25.1735,25.3352,24.9356,25.3066,2328146.0
2022-10-14 09:40:00,26.61,26.62,26.1,26.16,1956536.0,25.3162,25.3257,24.831,24.888,1956536.0
2022-10-14 09:50:00,26.16,26.24,26.06,26.21,1486133.0,24.888,24.9642,24.7929,24.9356,1486133.0
2022-10-14 10:00:00,26.2,26.2,25.9,26.07,2038049.0,24.9261,24.9261,24.6407,24.8024,2038049.0
2022-10-14 10:10:00,26.07,26.11,25.87,25.91,1277463.0,24.8024,24.8405,24.6121,24.6502,1277463.0
2022-10-14 10:20:00,25.92,25.99,25.76,25.92,1301895.0,24.6597,24.7263,24.5075,24.6597,1301895.0
2022-10-14 10:30:00,25.93,26.11,25.9,26.05,1246449.0,24.6692,24.8405,24.6407,24.7834,1246449.0
2022-10-14 10:40:00,26.05,26.14,25.91,25.94,696843.0,24.7834,24.869,24.6502,24.6787,696843.0
2022-10-14 10:50:00,25.95,26.24,25.92,26.22,1147041.0,24.6883,24.9642,24.6597,24.9451,1147041.0
2022-10-14 11:00:00,26.23,26.35,26.2,26.21,1383195.0,24.9546,25.0688,24.9261,24.9356,1383195.0
2022-10-14 11:10:00,26.21,26.25,26.09,26.13,1275768.0,24.9356,24.9737,24.8214,24.8595,1275768.0
2022-10-14 11:20:00,26.13,26.25,26.12,26.19,948718.0,24.8595,24.9737,24.85,24.9166,948718.0
2022-10-14 11:30:00,26.19,26.19,26.0,26.1,854783.0,24.9166,24.9166,24.7358,24.831,854783.0
2022-10-14 11:40:00,26.1,26.17,25.99,26.03,1112965.0,24.831,24.8976,24.7263,24.7644,1112965.0
2022-10-14 11:50:00,26.03,26.1,25.97,26.04,629826.0,24.7644,24.831,24.7073,24.7739,629826.0
2022-10-14 12:00:00,26.03,26.17,26.01,26.01,684928.0,24.7644,24.8976,24.7453,24.7453,684928.0
2022-10-14 12:10:00,26.01,26.08,25.98,26.08,879738.0,24.7453,24.8119,24.7168,24.8119,879738.0
2022-10-14 12:20:00,26.07,26.15,26.04,26.14,652274.0,24.8024,24.8785,24.7739,24.869,652274.0
2022-10-14 12:30:00,26.13,26.2,26.1,26.17,530783.0,24.8595,24.9261,24.831,24.8976,530783.0
2022-10-14 12:40:00,26.17,26.3,26.16,26.21,557339.0,24.8976,25.0212,24.888,24.9356,557339.0
2022-10-14 12:50:00,26.21,26.22,26.16,26.2,439014.0,24.9356,24.9451,24.888,24.9261,439014.0
2022-10-14 13:00:00,26.2,26.3,26.14,26.14,563687.0,24.9261,25.0212,24.869,24.869,563687.0
2022-10-14 13:10:00,26.15,26.19,26.12,26.16,485436.0,24.8785,24.9166,24.85,24.888,485436.0
2022-10-14 13:20:00,26.16,26.2,26.1,26.17,565292.0,24.888,24.9261,24.831,24.8976,565292.0
2022-10-14 13:30:00,26.16,26.24,26.14,26.21,589574.0,24.888,24.9642,24.869,24.9356,589574.0
2022-10-14 13:40:00,26.21,26.25,26.15,26.17,352940.0,24.9356,24.9737,24.8785,24.8976,352940.0
2022-10-14 13:50:00,26.16,26.21,26.11,26.2,339943.0,24.888,24.9356,24.8405,24.9261,339943.0
2022-10-14 14:00:00,26.19,26.19,26.09,26.14,479720.0,24.9166,24.9166,24.8214,24.869,479720.0
2022-10-14 14:10:00,26.13,26.13,26.01,26.03,547919.0,24.8595,24.8595,24.7453,24.7644,547919.0
2022-10-14 14:20:00,26.04,26.13,26.03,26.12,421028.0,24.7739,24.8595,24.7644,24.85,421028.0
2022-10-14 14:30:00,26.12,26.16,26.09,26.14,384954.0,24.85,24.888,24.8214,24.869,384954.0
2022-10-14 14:40:00,26.14,26.19,26.08,26.18,427271.0,24.869,24.9166,24.8119,24.9071,427271.0
2022-10-14 14:50:00,26.19,26.21,26.15,26.19,491052.0,24.9166,24.9356,24.8785,24.9166,491052.0
2022-10-14 15:00:00,26.19,26.27,26.15,26.19,641161.0,24.9166,24.9927,24.8785,24.9166,641161.0
2022-10-14 15:10:00,26.18,26.19,26.04,26.08,623998.0,24.9071,24.9166,24.7739,24.8119,623998.0
2022-10-14 15:20:00,26.08,26.12,26.05,26.1,743387.0,24.8119,24.85,24.7834,24.831,743387.0
2022-10-14 15:30:00,26.09,26.13,26.04,26.05,1058407.0,24.8214,24.8595,24.7739,24.7834,1058407.0
2022-10-14 15:40:00,26.05,26.07,25.95,25.99,1470105.0,24.7834,24.8024,24.6883,24.7263,1470105.0
2022-10-14 15:50:00,25.99,26.03,25.88,25.94,4775170.0,24.7263,24.7644,24.6217,24.6787,4775170.0
2022-10-17 09:30:00,26.31,26.75,26.31,26.61,2603936.0,25.0308,25.4494,25.0308,25.3162,2603936.0
2022-10-17 09:40:00,26.61,26.7,26.48,26.61,1608713.0,25.3162,25.4018,25.1925,25.3162,1608713.0
2022-10-17 09:50:00,26.6,26.6,26.25,26.29,1017131.0,25.3066,25.3066,24.9737,25.0117,1017131.0
2022-10-17 10:00:00,26.29,26.45,26.26,26.4,1412735.0,25.0117,25.1639,24.9832,25.1164,1412735.0
2022-10-17 10:10:00,26.4,26.59,26.4,26.53,944890.0,25.1164,25.2971,25.1164,25.2401,944890.0
2022-10-17 10:20:00,26.52,26.58,26.46,26.48,698373.0,25.2305,25.2876,25.1735,25.1925,698373.0
2022-10-17 10:30:00,26.49,26.52,26.39,26.46,1004728.0,25.202,25.2305,25.1069,25.1735,1004728.0
2022-10-17 10:40:00,26.46,26.51,26.4,26.44,756034.0,25.1735,25.221,25.1164,25.1544,756034.0
2022-10-17 10:50:00,26.43,26.44,26.23,26.25,811262.0,25.1449,25.1544,24.9546,24.9737,811262.0
2022-10-17 11:00:00,26.25,26.3,26.19,26.21,753243.0,24.9737,25.0212,24.9166,24.9356,753243.0
2022-10-17 11:10:00,26.21,26.3,26.17,26.19,1011389.0,24.9356,25.0212,24.8976,24.9166,1011389.0
2022-10-17 11:20:00,26.2,26.42,26.19,26.41,838096.0,24.9261,25.1354,24.9166,25.1259,838096.0
2022-10-17 11:30:00,26.41,26.46,26.37,26.44,600210.0,25.1259,25.1735,25.0878,25.1544,600210.0
2022-10-17 11:40:00,26.44,26.49,26.39,26.44,388588.0,25.1544,25.202,25.1069,25.1544,388588.0
2022-10-17 11:50:00,26.43,26.45,26.34,26.34,359755.0,25.1449,25.1639,25.0593,25.0593,359755.0
2022-10-17 12:00:00,26.34,26.36,26.29,26.36,517479.0,25.0593,25.0783,25.0117,25.0783,517479.0
2022-10-17 12:10:00,26.36,26.36,26.25,26.25,753384.0,25.0783,25.0783,24.9737,24.9737,753384.0
2022-10-17 12:20:00,26.25,26.33,26.22,26.31,509541.0,24.9737,25.0498,24.9451,25.0308,509541.0
2022-10-17 12:30:00,26.32,26.34,26.28,26.33,336953.0,25.0403,25.0593,25.0022,25.0498,336953.0
2022-10-17 12:40:00,26.33,26.37,26.28,26.33,394281.0,25.0498,25.0878,25.0022,25.0498,394281.0
2022-10-17 12:50:00,26.33,26.35,26.29,26.3,307879.0,25.0498,25.0688,25.0117,25.0212,307879.0
2022-10-17 13:00:00,26.31,26.34,26.26,26.32,353492.0,25.0308,25.0593,24.9832,25.0403,353492.0
2022-10-17 13:10:00,26.32,26.36,26.29,26.29,424190.0,25.0403,25.0783,25.0117,25.0117,424190.0
2022-10-17 13:20:00,26.29,26.35,26.27,26.31,481369.0,25.0117,25.0688,24.9927,25.0308,481369.0
2022-10-17 13:30:00,26.31,26.38,26.3,26.37,486027.0,25.0308,25.0973,25.0212,25.0878,486027.0
2022-10-17 13:40:00,26.37,26.42,26.35,26.42,359369.0,25.0878,25.1354,25.0688,25.1354,359369.0
2022-10-17 13:50:00,26.42,26.43,26.34,26.37,492172.0,25.1354,25.1449,25.0593,25.0878,492172.0
2022-10-17 14:00:00,26.36,26.43,26.32,26.36,664952.0,25.0783,25.1449,25.0403,25.0783,664952.0
2022-10-17 14:10:00,26.35,26.4,26.34,26.36,270789.0,25.0688,25.1164,25.0593,25.0783,270789.0
2022-10-17 14:20:00,26.36,26.36,26.29,26.34,371787.0,25.0783,25.0783,25.0117,25.0593,371787.0
2022-10-17 14:30:00,26.34,26.39,26.29,26.38,359990.0,25.0593,25.1069,25.0117,25.0973,359990.0
2022-10-17 14:40:00,26.38,26.44,26.36,26.41,765512.0,25.0973,25.1544,25.0783,25.1259,765512.0
2022-10-17 14:50:00,26.41,26.42,26.36,26.38,295927.0,25.1259,25.1354,25.0783,25.0973,295927.0
2022-10-17 15:00:00,26.37,26.39,26.3,26.33,671474.0,25.0878,25.1069,25.0212,25.0498,671474.0
2022-10-17 15:10:00,26.32,26.36,26.3,26.34,574874.0,25.0403,25.0783,25.0212,25.0593,574874.0
2022-10-17 15:20:00,26.34,26.38,26.3,26.36,588207.0,25.0593,25.0973,25.0212,25.0783,588207.0
2022-10-17 15:30:00,26.36,26.39,26.33,26.35,567148.0,25.0783,25.1069,25.0498,25.0688,567148.0
2022-10-17 15:40:00,26.35,26.43,26.33,26.39,985756.0,25.0688,25.1449,25.0498,25.1069,985756.0
2022-10-17 15:50:00,26.4,26.44,26.36,26.42,3347815.0,25.1164,25.1544,25.0783,25.1354,3347815.0
2022-10-18 09:30:00,26.73,26.96,26.54,26.55,2880804.0,25.4303,25.6491,25.2496,25.2591,2880804.0
2022-10-18 09:40:00,26.56,26.72,26.52,26.57,1499683.0,25.2686,25.4208,25.2305,25.2781,1499683.0
2022-10-18 09:50:00,26.57,26.6,26.39,26.42,1469849.0,25.2781,25.3066,25.1069,25.1354,1469849.0
2022-10-18 10:00:00,26.42,26.52,26.36,26.37,1135165.0,25.1354,25.2305,25.0783,25.0878,1135165.0
2022-10-18 10:10:00,26.37,26.43,26.27,26.3,1802410.0,25.0878,25.1449,24.9927,25.0212,1802410.0
2022-10-18 10:20:00,26.3,26.34,26.03,26.05,1762644.0,25.0212,25.0593,24.7644,24.7834,1762644.0
2022-10-18 10:30:00,26.05,26.07,25.92,25.94,1483432.0,24.7834,24.8024,24.6597,24.6787,1483432.0
2022-10-18 10:40:00,25.94,26.09,25.93,26.05,753558.0,24.6787,24.8214,24.6692,24.7834,753558.0
2022-10-18 10:50:00,26.04,26.05,25.92,25.92,1061122.0,24.7739,24.7834,24.6597,24.6597,1061122.0
2022-10-18 11:00:00,25.92,25.98,25.8,25.82,1057816.0,24.6597,24.7168,24.5455,24.5646,1057816.0
2022-10-18 11:10:00,25.82,25.82,25.65,25.71,1208692.0,24.5646,24.5646,24.4028,24.4599,1208692.0
2022-10-18 11:20:00,25.71,25.72,25.6,25.69,1261688.0,24.4599,24.4694,24.3553,24.4409,1261688.0
2022-10-18 11:30:00,25.68,25.71,25.54,25.61,792819.0,24.4314,24.4599,24.2982,24.3648,792819.0
2022-10-18 11:40:00,25.61,25.7,25.55,25.68,753835.0,24.3648,24.4504,24.3077,24.4314,753835.0
2022-10-18 11:50:00,25.69,25.77,25.67,25.76,756395.0,24.4409,24.517,24.4219,24.5075,756395.0
2022-10-18 12:00:00,25.75,25.87,25.7,25.86,863158.0,24.498,24.6121,24.4504,24.6026,863158.0
2022-10-18 12:10:00,25.85,25.93,25.85,25.9,777892.0,24.5931,24.6692,24.5931,24.6407,777892.0
2022-10-18 12:20:00,25.9,25.9,25.75,25.81,595895.0,24.6407,24.6407,24.498,24.5551,595895.0
2022-10-18 12:30:00,25.81,25.94,25.78,25.91,632702.0,24.5551,24.6787,24.5265,24.6502,632702.0
2022-10-18 12:40:00,25.9,26.01,25.88,25.91,676533.0,24.6407,24.7453,24.6217,24.6502,676533.0
2022-10-18 12:50:00,25.9,25.95,25.84,25.84,481040.0,24.6407,24.6883,24.5836,24.5836,481040.0
2022-10-18 13:00:00,25.84,25.87,25.76,25.82,656718.0,24.5836,24.6121,24.5075,24.5646,656718.0
2022-10-18 13:10:00,25.82,25.89,25.8,25.82,748957.0,24.5646,24.6312,24.5455,24.5646,748957.0
2022-10-18 13:20:00,25.81,25.9,25.76,25.86,1084535.0,24.5551,24.6407,24.5075,24.6026,1084535.0
2022-10-18 13:30:00,25.84,25.92,25.82,25.87,1149234.0,24.5836,24.6597,24.5646,24.6121,1149234.0
2022-10-18 13:40:00,25.87,25.9,25.81,25.87,770546.0,24.6121,24.6407,24.5551,24.6121,770546.0
2022-10-18 13:50:00,25.86,25.91,25.82,25.89,683393.0,24.6026,24.6502,24.5646,24.6312,683393.0
2022-10-18 14:00:00,25.89,25.93,25.86,25.89,857910.0,24.6312,24.6692,24.6026,24.6312,857910.0
2022-10-18 14:10:00,25.89,25.93,25.86,25.89,895226.0,24.6312,24.6692,24.6026,24.6312,895226.0
2022-10-18 14:20:00,25.89,25.94,25.88,25.93,626505.0,24.6312,24.6787,24.6217,24.6692,626505.0
2022-10-18 14:30:00,25.93,25.94,25.72,25.74,788570.0,24.6692,24.6787,24.4694,24.4885,788570.0
2022-10-18 14:40:00,25.74,25.75,25.54,25.59,1008410.0,24.4885,24.498,24.2982,24.3458,1008410.0
2022-10-18 14:50:00,25.58,25.68,25.55,25.64,846168.0,24.3362,24.4314,24.3077,24.3933,846168.0
2022-10-18 15:00:00,25.64,25.65,25.56,25.57,959984.0,24.3933,24.4028,24.3172,24.3267,959984.0
2022-10-18 15:10:00,25.57,25.62,25.54,25.59,1088533.0,24.3267,24.3743,24.2982,24.3458,1088533.0
2022-10-18 15:20:00,25.59,25.71,25.56,25.7,1347245.0,24.3458,24.4599,24.3172,24.4504,1347245.0
2022-10-18 15:30:00,25.7,25.83,25.69,25.79,1472398.0,24.4504,24.5741,24.4409,24.536,1472398.0
2022-10-18 15:40:00,25.79,25.86,25.77,25.84,1640992.0,24.536,24.6026,24.517,24.5836,1640992.0
2022-10-18 15:50:00,25.83,25.89,25.81,25.89,3594560.0,24.5741,24.6312,24.5551,24.6312,3594560.0
2022-10-19 09:30:00,25.73,26.0,25.73,25.82,2239707.0,24.479,24.7358,24.479,24.5646,2239707.0
2022-10-19 09:40:00,25.83,25.9,25.72,25.74,1004601.0,24.5741,24.6407,24.4694,24.4885,1004601.0
2022-10-19 09:50:00,25.73,25.87,25.72,25.83,563460.0,24.479,24.6121,24.4694,24.5741,563460.0
2022-10-19 10:00:00,25.83,26.04,25.79,26.03,993698.0,24.5741,24.7739,24.536,24.7644,993698.0
2022-10-19 10:10:00,26.03,26.14,25.96,26.14,1132602.0,24.7644,24.869,24.6978,24.869,1132602.0
2022-10-19 10:20:00,26.13,26.25,26.11,26.21,971188.0,24.8595,24.9737,24.8405,24.9356,971188.0
2022-10-19 10:30:00,26.21,26.25,26.08,26.15,1046770.0,24.9356,24.9737,24.8119,24.8785,1046770.0
2022-10-19 10:40:00,26.14,26.15,25.98,25.98,601714.0,24.869,24.8785,24.7168,24.7168,601714.0
2022-10-19 10:50:00,25.99,26.01,25.9,25.94,496431.0,24.7263,24.7453,24.6407,24.6787,496431.0
2022-10-19 11:00:00,25.94,25.98,25.9,25.98,439190.0,24.6787,24.7168,24.6407,24.7168,439190.0
2022-10-19 11:10:00,25.98,26.05,25.96,26.02,505441.0,24.7168,24.7834,24.6978,24.7549,505441.0
2022-10-19 11:20:00,26.01,26.05,25.92,25.94,628407.0,24.7453,24.7834,24.6597,24.6787,628407.0
2022-10-19 11:30:00,25.94,25.99,25.84,25.93,822161.0,24.6787,24.7263,24.5836,24.6692,822161.0
2022-10-19 11:40:00,25.92,26.12,25.92,26.1,813473.0,24.6597,24.85,24.6597,24.831,813473.0
2022-10-19 11:50:00,26.1,26.23,26.08,26.12,1111183.0,24.831,24.9546,24.8119,24.85,1111183.0
2022-10-19 12:00:00,26.11,26.13,26.0,26.02,501137.0,24.8405,24.8595,24.7358,24.7549,501137.0
2022-10-19 12:10:00,26.02,26.06,25.99,26.03,366841.0,24.7549,24.7929,24.7263,24.7644,366841.0
2022-10-19 12:20:00,26.02,26.03,25.94,25.97,681096.0,24.7549,24.7644,24.6787,24.7073,681096.0
2022-10-19 12:30:00,25.97,26.05,25.96,25.98,283418.0,24.7073,24.7834,24.6978,24.7168,283418.0
2022-10-19 12:40:00,25.97,25.99,25.82,25.84,414620.0,24.7073,24.7263,24.5646,24.5836,414620.0
2022-10-19 12:50:00,25.84,25.89,25.84,25.87,405566.0,24.5836,24.6312,24.5836,24.6121,405566.0
2022-10-19 13:00:00,25.87,25.88,25.69,25.74,721435.0,24.6121,24.6217,24.4409,24.4885,721435.0
2022-10-19 13:10:00,25.74,25.79,25.73,25.78,418782.0,24.4885,24.536,24.479,24.5265,418782.0
2022-10-19 13:20:00,25.78,25.88,25.77,25.82,469343.0,24.5265,24.6217,24.517,24.5646,469343.0
2022-10-19 13:30:00,25.82,25.85,25.79,25.79,330665.0,24.5646,24.5931,24.536,24.536,330665.0
2022-10-19 13:40:00,25.79,25.86,25.76,25.81,337267.0,24.536,24.6026,24.5075,24.5551,337267.0
2022-10-19 13:50:00,25.82,25.89,25.79,25.89,330917.0,24.5646,24.6312,24.536,24.6312,330917.0
2022-10-19 14:00:00,25.89,25.96,25.85,25.94,582871.0,24.6312,24.6978,24.5931,24.6787,582871.0
2022-10-19 14:10:00,25.93,26.0,25.91,25.95,418738.0,24.6692,24.7358,24.6502,24.6883,418738.0
2022-10-19 14:20:00,25.95,25.97,25.9,25.96,357433.0,24.6883,24.7073,24.6407,24.6978,357433.0
2022-10-19 14:30:00,25.96,25.99,25.93,25.94,297040.0,24.6978,24.7263,24.6692,24.6787,297040.0
2022-10-19 14:40:00,25.95,25.96,25.86,25.88,386182.0,24.6883,24.6978,24.6026,24.6217,386182.0
2022-10-19 14:50:00,25.87,25.88,25.82,25.84,413490.0,24.6121,24.6217,24.5646,24.5836,413490.0
2022-10-19 15:00:00,25.84,25.88,25.79,25.88,533094.0,24.5836,24.6217,24.536,24.6217,533094.0
2022-10-19 15:10:00,25.88,25.98,25.87,25.94,524430.0,24.6217,24.7168,24.6121,24.6787,524430.0
2022-10-19 15:20:00,25.94,25.96,25.86,25.89,499644.0,24.6787,24.6978,24.6026,24.6312,499644.0
2022-10-19 15:30:00,25.89,25.9,25.85,25.87,609435.0,24.6312,24.6407,24.5931,24.6121,609435.0
2022-10-19 15:40:00,25.86,25.91,25.83,25.88,955228.0,24.6026,24.6502,24.5741,24.6217,955228.0
2022-10-19 15:50:00,25.88,26.03,25.86,26.01,2662393.0,24.6217,24.7644,24.6026,24.7453,2662393.0
2022-10-20 09:30:00,26.15,26.4,26.06,26.33,1461336.0,24.8785,25.1164,24.7929,25.0498,1461336.0
2022-10-20 09:40:00,26.32,26.71,26.29,26.68,1698833.0,25.0403,25.4113,25.0117,25.3828,1698833.0
2022-10-20 09:50:00,26.68,26.81,26.64,26.76,2014137.0,25.3828,25.5064,25.3447,25.4589,2014137.0
2022-10-20 10:00:00,26.76,26.95,26.71,26.92,897551.0,25.4589,25.6396,25.4113,25.6111,897551.0
2022-10-20 10:10:00,26.93,26.93,26.72,26.85,1094086.0,25.6206,25.6206,25.4208,25.5445,1094086.0
2022-10-20 10:20:00,26.85,26.9,26.75,26.83,729123.0,25.5445,25.5921,25.4494,25.5255,729123.0
2022-10-20 10:30:00,26.83,26.84,26.63,26.68,1172556.0,25.5255,25.535,25.3352,25.3828,1172556.0
2022-10-20 10:40:00,26.68,26.71,26.6,26.64,514509.0,25.3828,25.4113,25.3066,25.3447,514509.0
2022-10-20 10:50:00,26.64,26.74,26.61,26.74,561442.0,25.3447,25.4398,25.3162,25.4398,561442.0
2022-10-20 11:00:00,26.74,26.75,26.59,26.65,580672.0,25.4398,25.4494,25.2971,25.3542,580672.0
2022-10-20 11:10:00,26.64,26.65,26.49,26.5,690326.0,25.3447,25.3542,25.202,25.2115,690326.0
2022-10-20 11:20:00,26.5,26.52,26.38,26.43,874207.0,25.2115,25.2305,25.0973,25.1449,874207.0
2022-10-20 11:30:00,26.43,26.49,26.42,26.46,637708.0,25.1449,25.202,25.1354,25.1735,637708.0
2022-10-20 11:40:00,26.46,26.52,26.43,26.51,429866.0,25.1735,25.2305,25.1449,25.221,429866.0
2022-10-20 11:50:00,26.51,26.56,26.38,26.4,389212.0,25.221,25.2686,25.0973,25.1164,389212.0
2022-10-20 12:00:00,26.41,26.43,26.3,26.32,411914.0,25.1259,25.1449,25.0212,25.0403,411914.0
2022-10-20 12:10:00,26.32,26.4,26.31,26.38,331368.0,25.0403,25.1164,25.0308,25.0973,331368.0
2022-10-20 12:20:00,26.38,26.38,26.23,26.29,921045.0,25.0973,25.0973,24.9546,25.0117,921045.0
2022-10-20 12:30:00,26.29,26.34,26.24,26.25,442962.0,25.0117,25.0593,24.9642,24.9737,442962.0
2022-10-20 12:40:00,26.26,26.29,26.2,26.23,471118.0,24.9832,25.0117,24.9261,24.9546,471118.0
2022-10-20 12:50:00,26.23,26.29,26.22,26.28,353234.0,24.9546,25.0117,24.9451,25.0022,353234.0
2022-10-20 13:00:00,26.28,26.3,26.12,26.16,711431.0,25.0022,25.0212,24.85,24.888,711431.0
2022-10-20 13:10:00,26.15,26.21,26.12,26.19,522148.0,24.8785,24.9356,24.85,24.9166,522148.0
2022-10-20 13:20:00,26.19,26.26,26.17,26.24,401135.0,24.9166,24.9832,24.8976,24.9642,401135.0
2022-10-20 13:30:00,26.24,26.25,26.17,26.17,477261.0,24.9642,24.9737,24.8976,24.8976,477261.0
2022-10-20 13:40:00,26.18,26.22,26.06,26.07,845482.0,24.9071,24.9451,24.7929,24.8024,845482.0
2022-10-20 13:50:00,26.06,26.1,26.01,26.08,880258.0,24.7929,24.831,24.7453,24.8119,880258.0
2022-10-20 14:00:00,26.07,26.08,25.98,26.01,691133.0,24.8024,24.8119,24.7168,24.7453,691133.0
2022-10-20 14:10:00,26.01,26.03,25.94,26.01,472077.0,24.7453,24.7644,24.6787,24.7453,472077.0
2022-10-20 14:20:00,26.01,26.02,25.95,25.99,372648.0,24.7453,24.7549,24.6883,24.7263,372648.0
2022-10-20 14:30:00,25.99,26.08,25.97,26.03,437666.0,24.7263,24.8119,24.7073,24.7644,437666.0
2022-10-20 14:40:00,26.04,26.04,25.96,26.02,407904.0,24.7739,24.7739,24.6978,24.7549,407904.0
2022-10-20 14:50:00,26.02,26.11,26.0,26.06,386139.0,24.7549,24.8405,24.7358,24.7929,386139.0
2022-10-20 15:00:00,26.07,26.17,26.07,26.14,439787.0,24.8024,24.8976,24.8024,24.869,439787.0
2022-10-20 15:10:00,26.14,26.16,26.1,26.12,485622.0,24.869,24.888,24.831,24.85,485622.0
2022-10-20 15:20:00,26.12,26.14,26.08,26.12,518875.0,24.85,24.869,24.8119,24.85,518875.0
2022-10-20 15:30:00,26.12,26.12,26.0,26.04,566771.0,24.85,24.85,24.7358,24.7739,566771.0
2022-10-20 15:40:00,26.04,26.1,26.02,26.09,647148.0,24.7739,24.831,24.7549,24.8214,647148.0
2022-10-20 15:50:00,26.08,26.14,26.06,26.08,1782724.0,24.8119,24.869,24.7929,24.8119,1782724.0
2022-10-21 09:30:00,25.85,26.09,25.79,26.07,2976824.0,24.5931,24.8214,24.536,24.8024,2976824.0
2022-10-21 09:40:00,26.08,26.27,25.92,26.26,1115418.0,24.8119,24.9927,24.6597,24.9832,1115418.0
2022-10-21 09:50:00,26.27,26.44,26.22,26.44,1048628.0,24.9927,25.1544,24.9451,25.1544,1048628.0
2022-10-21 10:00:00,26.44,26.63,26.4,26.55,1180791.0,25.1544,25.3352,25.1164,25.2591,1180791.0
2022-10-21 10:10:00,26.54,26.57,26.4,26.44,616497.0,25.2496,25.2781,25.1164,25.1544,616497.0
2022-10-21 10:20:00,26.44,26.47,26.24,26.26,859355.0,25.1544,25.183,24.9642,24.9832,859355.0
2022-10-21 10:30:00,26.25,26.36,26.2,26.24,785355.0,24.9737,25.0783,24.9261,24.9642,785355.0
2022-10-21 10:40:00,26.25,26.41,26.24,26.39,840137.0,24.9737,25.1259,24.9642,25.1069,840137.0
2022-10-21 10:50:00,26.39,26.42,26.16,26.17,688779.0,25.1069,25.1354,24.888,24.8976,688779.0
2022-10-21 11:00:00,26.18,26.19,26.06,26.14,823019.0,24.9071,24.9166,24.7929,24.869,823019.0
2022-10-21 11:10:00,26.14,26.23,26.13,26.15,633525.0,24.869,24.9546,24.8595,24.8785,633525.0
2022-10-21 11:20:00,26.15,26.26,26.09,26.24,620263.0,24.8785,24.9832,24.8214,24.9642,620263.0
2022-10-21 11:30:00,26.24,26.35,26.23,26.3,582525.0,24.9642,25.0688,24.9546,25.0212,582525.0
2022-10-21 11:40:00,26.31,26.43,26.28,26.38,790568.0,25.0308,25.1449,25.0022,25.0973,790568.0
2022-10-21 11:50:00,26.39,26.41,26.3,26.39,502305.0,25.1069,25.1259,25.0212,25.1069,502305.0
2022-10-21 12:00:00,26.39,26.52,26.39,26.5,1457194.0,25.1069,25.2305,25.1069,25.2115,1457194.0
2022-10-21 12:10:00,26.5,26.51,26.41,26.44,551537.0,25.2115,25.221,25.1259,25.1544,551537.0
2022-10-21 12:20:00,26.44,26.53,26.4,26.42,571024.0,25.1544,25.2401,25.1164,25.1354,571024.0
2022-10-21 12:30:00,26.43,26.54,26.41,26.44,608601.0,25.1449,25.2496,25.1259,25.1544,608601.0
2022-10-21 12:40:00,26.44,26.54,26.43,26.52,373642.0,25.1544,25.2496,25.1449,25.2305,373642.0
2022-10-21 12:50:00,26.51,26.55,26.44,26.49,402391.0,25.221,25.2591,25.1544,25.202,402391.0
2022-10-21 13:00:00,26.49,26.62,26.47,26.57,1016315.0,25.202,25.3257,25.183,25.2781,1016315.0
2022-10-21 13:10:00,26.57,26.68,26.56,26.68,1536348.0,25.2781,25.3828,25.2686,25.3828,1536348.0
2022-10-21 13:20:00,26.68,26.83,26.64,26.72,3148248.0,25.3828,25.5255,25.3447,25.4208,3148248.0
2022-10-21 13:30:00,26.71,26.82,26.7,26.8,1155657.0,25.4113,25.516,25.4018,25.4969,1155657.0
2022-10-21 13:40:00,26.8,26.92,26.8,26.92,1213745.0,25.4969,25.6111,25.4969,25.6111,1213745.0
2022-10-21 13:50:00,26.92,27.0,26.91,26.99,1093757.0,25.6111,25.6872,25.6016,25.6777,1093757.0
2022-10-21 14:00:00,26.99,27.05,26.97,27.02,928215.0,25.6777,25.7348,25.6587,25.7062,928215.0
2022-10-21 14:10:00,27.01,27.03,26.86,26.87,845147.0,25.6967,25.7157,25.554,25.5635,845147.0
2022-10-21 14:20:00,26.87,26.89,26.8,26.86,501769.0,25.5635,25.5825,25.4969,25.554,501769.0
2022-10-21 14:30:00,26.86,26.9,26.81,26.87,613636.0,25.554,25.5921,25.5064,25.5635,613636.0
2022-10-21 14:40:00,26.87,26.87,26.75,26.79,705662.0,25.5635,25.5635,25.4494,25.4874,705662.0
2022-10-21 14:50:00,26.79,26.86,26.77,26.85,955674.0,25.4874,25.554,25.4684,25.5445,955674.0
2022-10-21 15:00:00,26.85,26.85,26.78,26.82,529561.0,25.5445,25.5445,25.4779,25.516,529561.0
2022-10-21 15:10:00,26.81,26.94,26.81,26.93,646224.0,25.5064,25.6301,25.5064,25.6206,646224.0
2022-10-21 15:20:00,26.93,26.97,26.87,26.96,1031205.0,25.6206,25.6587,25.5635,25.6491,1031205.0
2022-10-21 15:30:00,26.96,27.0,26.93,26.98,1229023.0,25.6491,25.6872,25.6206,25.6682,1229023.0
2022-10-21 15:40:00,26.98,27.01,26.95,26.98,1432138.0,25.6682,25.6967,25.6396,25.6682,1432138.0
2022-10-21 15:50:00,26.98,27.02,26.91,26.98,3301209.0,25.6682,25.7062,25.6016,25.6682,3301209.0
2022-10-24 09:30:00,26.75,27.28,26.62,27.15,2813700.0,25.4494,25.9536,25.3257,25.8299,2813700.0
2022-10-24 09:40:00,27.15,27.2,26.87,26.89,1806728.0,25.8299,25.8775,25.5635,25.5825,1806728.0
2022-10-24 09:50:00,26.89,27.04,26.82,26.86,1211158.0,25.5825,25.7253,25.516,25.554,1211158.0
2022-10-24 10:00:00,26.87,26.87,26.55,26.57,1627590.0,25.5635,25.5635,25.2591,25.2781,1627590.0
2022-10-24 10:10:00,26.58,26.69,26.57,26.64,927125.0,25.2876,25.3923,25.2781,25.3447,927125.0
2022-10-24 10:20:00,26.64,26.68,26.52,26.68,743827.0,25.3447,25.3828,25.2305,25.3828,743827.0
2022-10-24 10:30:00,26.68,26.8,26.62,26.76,868176.0,25.3828,25.4969,25.3257,25.4589,868176.0
2022-10-24 10:40:00,26.76,26.8,26.62,26.67,778423.0,25.4589,25.4969,25.3257,25.3732,778423.0
2022-10-24 10:50:00,26.67,26.88,26.67,26.86,830383.0,25.3732,25.573,25.3732,25.554,830383.0
2022-10-24 11:00:00,26.86,26.98,26.83,26.91,860888.0,25.554,25.6682,25.5255,25.6016,860888.0
2022-10-24 11:10:00,26.91,27.07,26.87,26.98,869303.0,25.6016,25.7538,25.5635,25.6682,869303.0
2022-10-24 11:20:00,26.99,27.18,26.99,27.15,912453.0,25.6777,25.8584,25.6777,25.8299,912453.0
2022-10-24 11:30:00,27.14,27.28,27.12,27.25,1170352.0,25.8204,25.9536,25.8014,25.925,1170352.0
2022-10-24 11:40:00,27.25,27.36,27.11,27.17,1434493.0,25.925,26.0297,25.7919,25.8489,1434493.0
2022-10-24 11:50:00,27.17,27.32,27.14,27.31,705631.0,25.8489,25.9916,25.8204,25.9821,705631.0
2022-10-24 12:00:00,27.3,27.41,27.26,27.36,1206668.0,25.9726,26.0773,25.9346,26.0297,1206668.0
2022-10-24 12:10:00,27.36,27.47,27.36,27.46,1002827.0,26.0297,26.1343,26.0297,26.1248,1002827.0
2022-10-24 12:20:00,27.46,27.48,27.38,27.39,858862.0,26.1248,26.1439,26.0487,26.0582,858862.0
2022-10-24 12:30:00,27.39,27.43,27.33,27.33,510592.0,26.0582,26.0963,26.0012,26.0012,510592.0
2022-10-24 12:40:00,27.34,27.34,27.27,27.29,360454.0,26.0107,26.0107,25.9441,25.9631,360454.0
2022-10-24 12:50:00,27.29,27.31,27.21,27.22,395661.0,25.9631,25.9821,25.887,25.8965,395661.0
2022-10-24 13:00:00,27.22,27.26,27.15,27.26,569114.0,25.8965,25.9346,25.8299,25.9346,569114.0
2022-10-24 13:10:00,27.26,27.27,27.2,27.22,280294.0,25.9346,25.9441,25.8775,25.8965,280294.0
2022-10-24 13:20:00,27.21,27.22,27.16,27.21,424966.0,25.887,25.8965,25.8394,25.887,424966.0
2022-10-24 13:30:00,27.2,27.23,27.13,27.23,526035.0,25.8775,25.906,25.8109,25.906,526035.0
2022-10-24 13:40:00,27.23,27.3,27.22,27.26,445711.0,25.906,25.9726,25.8965,25.9346,445711.0
2022-10-24 13:50:00,27.25,27.28,27.2,27.21,302262.0,25.925,25.9536,25.8775,25.887,302262.0
2022-10-24 14:00:00,27.21,27.3,27.2,27.27,639793.0,25.887,25.9726,25.8775,25.9441,639793.0
2022-10-24 14:10:00,27.26,27.3,27.24,27.28,288078.0,25.9346,25.9726,25.9155,25.9536,288078.0
2022-10-24 14:20:00,27.28,27.3,27.25,27.28,298129.0,25.9536,25.9726,25.925,25.9536,298129.0
2022-10-24 14:30:00,27.27,27.43,27.24,27.28,1688320.0,25.9441,26.0963,25.9155,25.9536,1688320.0
2022-10-24 14:40:00,27.28,27.36,27.24,27.36,505324.0,25.9536,26.0297,25.9155,26.0297,505324.0
2022-10-24 14:50:00,27.36,27.37,27.3,27.36,400415.0,26.0297,26.0392,25.9726,26.0297,400415.0
2022-10-24 15:00:00,27.36,27.43,27.35,27.36,666089.0,26.0297,26.0963,26.0202,26.0297,666089.0
2022-10-24 15:10:00,27.36,27.44,27.35,27.43,550193.0,26.0297,26.1058,26.0202,26.0963,550193.0
2022-10-24 15:20:00,27.44,27.44,27.34,27.36,610758.0,26.1058,26.1058,26.0107,26.0297,610758.0
2022-10-24 15:30:00,27.36,27.36,27.3,27.3,638516.0,26.0297,26.0297,25.9726,25.9726,638516.0
2022-10-24 15:40:00,27.31,27.33,27.23,27.23,997280.0,25.9821,26.0012,25.906,25.906,997280.0
2022-10-24 15:50:00,27.24,27.25,27.12,27.18,3287026.0,25.9155,25.925,25.8014,25.8584,3287026.0
2022-10-25 09:30:00,27.2,27.35,27.0,27.34,1398092.0,25.8775,26.0202,25.6872,26.0107,1398092.0
2022-10-25 09:40:00,27.34,27.49,27.22,27.48,918249.0,26.0107,26.1534,25.8965,26.1439,918249.0
2022-10-25 09:50:00,27.48,27.52,27.38,27.5,1020698.0,26.1439,26.1819,26.0487,26.1629,1020698.0
2022-10-25 10:00:00,27.51,27.56,27.39,27.46,735139.0,26.1724,26.22,26.0582,26.1248,735139.0
2022-10-25 10:10:00,27.45,27.49,27.38,27.41,698112.0,26.1153,26.1534,26.0487,26.0773,698112.0
2022-10-25 10:20:00,27.41,27.41,27.34,27.38,698771.0,26.0773,26.0773,26.0107,26.0487,698771.0
2022-10-25 10:30:00,27.38,27.38,27.27,27.28,620851.0,26.0487,26.0487,25.9441,25.9536,620851.0
2022-10-25 10:40:00,27.28,27.3,27.2,27.27,1000803.0,25.9536,25.9726,25.8775,25.9441,1000803.0
2022-10-25 10:50:00,27.28,27.29,27.18,27.22,1553379.0,25.9536,25.9631,25.8584,25.8965,1553379.0
2022-10-25 11:00:00,27.22,27.33,27.2,27.33,475500.0,25.8965,26.0012,25.8775,26.0012,475500.0
2022-10-25 11:10:00,27.33,27.35,27.27,27.31,620758.0,26.0012,26.0202,25.9441,25.9821,620758.0
2022-10-25 11:20:00,27.3,27.41,27.3,27.36,435285.0,25.9726,26.0773,25.9726,26.0297,435285.0
2022-10-25 11:30:00,27.36,27.4,27.33,27.37,645094.0,26.0297,26.0678,26.0012,26.0392,645094.0
2022-10-25 11:40:00,27.36,27.43,27.33,27.41,975899.0,26.0297,26.0963,26.0012,26.0773,975899.0
2022-10-25 11:50:00,27.41,27.41,27.37,27.39,320845.0,26.0773,26.0773,26.0392,26.0582,320845.0
2022-10-25 12:00:00,27.39,27.39,27.29,27.3,459814.0,26.0582,26.0582,25.9631,25.9726,459814.0
2022-10-25 12:10:00,27.3,27.36,27.28,27.35,289884.0,25.9726,26.0297,25.9536,26.0202,289884.0
2022-10-25 12:20:00,27.36,27.4,27.32,27.38,504506.0,26.0297,26.0678,25.9916,26.0487,504506.0
2022-10-25 12:30:00,27.37,27.4,27.31,27.34,370725.0,26.0392,26.0678,25.9821,26.0107,370725.0
2022-10-25 12:40:00,27.34,27.37,27.3,27.32,312475.0,26.0107,26.0392,25.9726,25.9916,312475.0
2022-10-25 12:50:00,27.32,27.33,27.27,27.3,383954.0,25.9916,26.0012,25.9441,25.9726,383954.0
2022-10-25 13:00:00,27.3,27.37,27.25,27.3,396086.0,25.9726,26.0392,25.925,25.9726,396086.0
2022-10-25 13:10:00,27.3,27.33,27.25,27.3,495297.0,25.9726,26.0012,25.925,25.9726,495297.0
2022-10-25 13:20:00,27.3,27.34,27.26,27.32,305602.0,25.9726,26.0107,25.9346,25.9916,305602.0
2022-10-25 13:30:00,27.33,27.37,27.28,27.28,290776.0,26.0012,26.0392,25.9536,25.9536,290776.0
2022-10-25 13:40:00,27.28,27.3,27.25,27.28,310746.0,25.9536,25.9726,25.925,25.9536,310746.0
2022-10-25 13:50:00,27.28,27.29,27.25,27.29,231811.0,25.9536,25.9631,25.925,25.9631,231811.0
2022-10-25 14:00:00,27.28,27.35,27.28,27.35,338502.0,25.9536,26.0202,25.9536,26.0202,338502.0
2022-10-25 14:10:00,27.35,27.38,27.31,27.36,326320.0,26.0202,26.0487,25.9821,26.0297,326320.0
2022-10-25 14:20:00,27.36,27.36,27.32,27.35,254680.0,26.0297,26.0297,25.9916,26.0202,254680.0
2022-10-25 14:30:00,27.35,27.38,27.33,27.37,410659.0,26.0202,26.0487,26.0012,26.0392,410659.0
2022-10-25 14:40:00,27.36,27.37,27.27,27.28,440201.0,26.0297,26.0392,25.9441,25.9536,440201.0
2022-10-25 14:50:00,27.28,27.31,27.26,27.26,438555.0,25.9536,25.9821,25.9346,25.9346,438555.0
2022-10-25 15:00:00,27.26,27.32,27.25,27.32,465416.0,25.9346,25.9916,25.925,25.9916,465416.0
2022-10-25 15:10:00,27.31,27.37,27.29,27.35,728864.0,25.9821,26.0392,25.9631,26.0202,728864.0
2022-10-25 15:20:00,27.35,27.4,27.33,27.39,671088.0,26.0202,26.0678,26.0012,26.0582,671088.0
2022-10-25 15:30:00,27.39,27.44,27.36,27.38,1163984.0,26.0582,26.1058,26.0297,26.0487,1163984.0
2022-10-25 15:40:00,27.39,27.39,27.32,27.36,837423.0,26.0582,26.0582,25.9916,26.0297,837423.0
2022-10-25 15:50:00,27.36,27.42,27.31,27.4,2615229.0,26.0297,26.0868,25.9821,26.0678,2615229.0
2022-10-26 09:30:00,27.19,27.35,26.99,27.24,2042968.0,25.868,26.0202,25.6777,25.9155,2042968.0
2022-10-26 09:40:00,27.24,27.28,27.07,27.25,932868.0,25.9155,25.9536,25.7538,25.925,932868.0
2022-10-26 09:50:00,27.25,27.36,27.21,27.28,833312.0,25.925,26.0297,25.887,25.9536,833312.0
2022-10-26 10:00:00,27.28,27.46,27.27,27.38,996887.0,25.9536,26.1248,25.9441,26.0487,996887.0
2022-10-26 10:10:00,27.39,27.54,27.34,27.42,989847.0,26.0582,26.2009,26.0107,26.0868,989847.0
2022-10-26 10:20:00,27.43,27.71,27.38,27.64,921280.0,26.0963,26.3627,26.0487,26.2961,921280.0
2022-10-26 10:30:00,27.64,27.64,27.52,27.58,582480.0,26.2961,26.2961,26.1819,26.239,582480.0
2022-10-26 10:40:00,27.58,27.71,27.55,27.7,675658.0,26.239,26.3627,26.2105,26.3532,675658.0
2022-10-26 10:50:00,27.71,27.74,27.61,27.66,908560.0,26.3627,26.3912,26.2675,26.3151,908560.0
2022-10-26 11:00:00,27.67,27.76,27.66,27.72,617734.0,26.3246,26.4102,26.3151,26.3722,617734.0
2022-10-26 11:10:00,27.73,27.8,27.7,27.75,749359.0,26.3817,26.4483,26.3532,26.4007,749359.0
2022-10-26 11:20:00,27.74,27.78,27.66,27.73,627530.0,26.3912,26.4293,26.3151,26.3817,627530.0
2022-10-26 11:30:00,27.73,27.74,27.66,27.72,583063.0,26.3817,26.3912,26.3151,26.3722,583063.0
2022-10-26 11:40:00,27.73,27.73,27.57,27.59,789546.0,26.3817,26.3817,26.2295,26.2485,789546.0
2022-10-26 11:50:00,27.59,27.6,27.53,27.59,565258.0,26.2485,26.258,26.1914,26.2485,565258.0
2022-10-26 12:00:00,27.59,27.61,27.43,27.45,1088065.0,26.2485,26.2675,26.0963,26.1153,1088065.0
2022-10-26 12:10:00,27.45,27.55,27.45,27.53,569845.0,26.1153,26.2105,26.1153,26.1914,569845.0
2022-10-26 12:20:00,27.53,27.55,27.49,27.52,392691.0,26.1914,26.2105,26.1534,26.1819,392691.0
2022-10-26 12:30:00,27.53,27.6,27.51,27.54,410409.0,26.1914,26.258,26.1724,26.2009,410409.0
2022-10-26 12:40:00,27.54,27.56,27.45,27.46,350335.0,26.2009,26.22,26.1153,26.1248,350335.0
2022-10-26 12:50:00,27.45,27.47,27.32,27.33,490549.0,26.1153,26.1343,25.9916,26.0012,490549.0
2022-10-26 13:00:00,27.33,27.33,27.22,27.28,798480.0,26.0012,26.0012,25.8965,25.9536,798480.0
2022-10-26 13:10:00,27.28,27.37,27.26,27.31,640090.0,25.9536,26.0392,25.9346,25.9821,640090.0
2022-10-26 13:20:00,27.31,27.32,27.23,27.24,440040.0,25.9821,25.9916,25.906,25.9155,440040.0
2022-10-26 13:30:00,27.25,27.26,27.18,27.24,440916.0,25.925,25.9346,25.8584,25.9155,440916.0
2022-10-26 13:40:00,27.23,27.29,27.22,27.24,443202.0,25.906,25.9631,25.8965,25.9155,443202.0
2022-10-26 13:50:00,27.24,27.35,27.24,27.33,402671.0,25.9155,26.0202,25.9155,26.0012,402671.0
2022-10-26 14:00:00,27.33,27.38,27.3,27.36,393067.0,26.0012,26.0487,25.9726,26.0297,393067.0
2022-10-26 14:10:00,27.36,27.39,27.29,27.3,482514.0,26.0297,26.0582,25.9631,25.9726,482514.0
2022-10-26 14:20:00,27.3,27.33,27.24,27.26,452850.0,25.9726,26.0012,25.9155,25.9346,452850.0
2022-10-26 14:30:00,27.27,27.33,27.24,27.3,658751.0,25.9441,26.0012,25.9155,25.9726,658751.0
2022-10-26 14:40:00,27.3,27.3,27.21,27.27,814306.0,25.9726,25.9726,25.887,25.9441,814306.0
2022-10-26 14:50:00,27.27,27.3,27.22,27.28,428053.0,25.9441,25.9726,25.8965,25.9536,428053.0
2022-10-26 15:00:00,27.28,27.28,27.17,27.23,795133.0,25.9536,25.9536,25.8489,25.906,795133.0
2022-10-26 15:10:00,27.23,27.26,27.17,27.25,651327.0,25.906,25.9346,25.8489,25.925,651327.0
2022-10-26 15:20:00,27.25,27.27,27.18,27.21,578587.0,25.925,25.9441,25.8584,25.887,578587.0
2022-10-26 15:30:00,27.21,27.25,27.18,27.21,902634.0,25.887,25.925,25.8584,25.887,902634.0
2022-10-26 15:40:00,27.21,27.27,27.18,27.21,1087293.0,25.887,25.9441,25.8584,25.887,1087293.0
2022-10-26 15:50:00,27.21,27.23,27.15,27.21,3111034.0,25.887,25.906,25.8299,25.887,3111034.0
2022-10-27 09:30:00,27.47,27.59,27.26,27.27,1534674.0,26.1343,26.2485,25.9346,25.9441,1534674.0
2022-10-27 09:40:00,27.26,27.28,26.95,26.98,1210712.0,25.9346,25.9536,25.6396,25.6682,1210712.0
2022-10-27 09:50:00,26.97,27.0,26.72,26.83,1444349.0,25.6587,25.6872,25.4208,25.5255,1444349.0
2022-10-27 10:00:00,26.83,27.07,26.77,27.05,1009620.0,25.5255,25.7538,25.4684,25.7348,1009620.0
2022-10-27 10:10:00,27.05,27.23,26.97,27.21,970474.0,25.7348,25.906,25.6587,25.887,970474.0
2022-10-27 10:20:00,27.21,27.31,27.19,27.24,703567.0,25.887,25.9821,25.868,25.9155,703567.0
2022-10-27 10:30:00,27.24,27.29,26.98,27.01,752566.0,25.9155,25.9631,25.6682,25.6967,752566.0
2022-10-27 10:40:00,27.02,27.03,26.87,26.92,811975.0,25.7062,25.7157,25.5635,25.6111,811975.0
2022-10-27 10:50:00,26.92,27.09,26.9,26.91,822784.0,25.6111,25.7728,25.5921,25.6016,822784.0
2022-10-27 11:00:00,26.91,27.04,26.88,27.02,804677.0,25.6016,25.7253,25.573,25.7062,804677.0
2022-10-27 11:10:00,27.03,27.11,26.94,26.94,698807.0,25.7157,25.7919,25.6301,25.6301,698807.0
2022-10-27 11:20:00,26.94,27.03,26.88,26.94,617501.0,25.6301,25.7157,25.573,25.6301,617501.0
2022-10-27 11:30:00,26.93,26.98,26.78,26.8,866362.0,25.6206,25.6682,25.4779,25.4969,866362.0
2022-10-27 11:40:00,26.8,26.88,26.8,26.8,522249.0,25.4969,25.573,25.4969,25.4969,522249.0
2022-10-27 11:50:00,26.82,26.83,26.68,26.7,775019.0,25.516,25.5255,25.3828,25.4018,775019.0
2022-10-27 12:00:00,26.71,26.89,26.69,26.86,675006.0,25.4113,25.5825,25.3923,25.554,675006.0
2022-10-27 12:10:00,26.86,26.87,26.77,26.82,683380.0,25.554,25.5635,25.4684,25.516,683380.0
2022-10-27 12:20:00,26.81,26.83,26.71,26.71,449228.0,25.5064,25.5255,25.4113,25.4113,449228.0
2022-10-27 12:30:00,26.71,26.78,26.7,26.76,443747.0,25.4113,25.4779,25.4018,25.4589,443747.0
2022-10-27 12:40:00,26.76,26.8,26.71,26.77,536501.0,25.4589,25.4969,25.4113,25.4684,536501.0
2022-10-27 12:50:00,26.77,26.79,26.74,26.77,410006.0,25.4684,25.4874,25.4398,25.4684,410006.0
2022-10-27 13:00:00,26.77,26.88,26.72,26.86,397376.0,25.4684,25.573,25.4208,25.554,397376.0
2022-10-27 13:10:00,26.86,26.86,26.7,26.79,790690.0,25.554,25.554,25.4018,25.4874,790690.0
2022-10-27 13:20:00,26.79,26.83,26.7,26.71,467682.0,25.4874,25.5255,25.4018,25.4113,467682.0
2022-10-27 13:30:00,26.71,26.72,26.57,26.57,694733.0,25.4113,25.4208,25.2781,25.2781,694733.0
2022-10-27 13:40:00,26.57,26.62,26.52,26.55,698680.0,25.2781,25.3257,25.2305,25.2591,698680.0
2022-10-27 13:50:00,26.55,26.55,26.43,26.43,900236.0,25.2591,25.2591,25.1449,25.1449,900236.0
2022-10-27 14:00:00,26.43,26.47,26.32,26.34,997597.0,25.1449,25.183,25.0403,25.0593,997597.0
2022-10-27 14:10:00,26.33,26.35,26.27,26.3,1399023.0,25.0498,25.0688,24.9927,25.0212,1399023.0
2022-10-27 14:20:00,26.29,26.46,26.28,26.43,933706.0,25.0117,25.1735,25.0022,25.1449,933706.0
2022-10-27 14:30:00,26.43,26.55,26.43,26.49,1189004.0,25.1449,25.2591,25.1449,25.202,1189004.0
2022-10-27 14:40:00,26.49,26.6,26.43,26.44,1098584.0,25.202,25.3066,25.1449,25.1544,1098584.0
2022-10-27 14:50:00,26.44,26.45,26.4,26.44,726717.0,25.1544,25.1639,25.1164,25.1544,726717.0
2022-10-27 15:00:00,26.44,26.5,26.35,26.35,824373.0,25.1544,25.2115,25.0688,25.0688,824373.0
2022-10-27 15:10:00,26.36,26.41,26.3,26.39,1087555.0,25.0783,25.1259,25.0212,25.1069,1087555.0
2022-10-27 15:20:00,26.39,26.41,26.31,26.35,1075209.0,25.1069,25.1259,25.0308,25.0688,1075209.0
2022-10-27 15:30:00,26.35,26.41,26.31,26.32,1312925.0,25.0688,25.1259,25.0308,25.0403,1312925.0
2022-10-27 15:40:00,26.32,26.35,26.26,26.28,1731358.0,25.0403,25.0688,24.9832,25.0022,1731358.0
2022-10-27 15:50:00,26.28,26.31,26.13,26.22,6581575.0,25.0022,25.0308,24.8595,24.9451,6581575.0
2022-10-28 09:30:00,28.18,28.82,28.0,28.08,7942199.0,26.8098,27.4187,26.6386,26.7147,7942199.0
2022-10-28 09:40:00,28.09,28.58,27.86,28.01,4010910.0,26.7242,27.1904,26.5054,26.6481,4010910.0
2022-10-28 09:50:00,28.02,28.66,27.87,28.56,4781055.0,26.6576,27.2665,26.5149,27.1714,4781055.0
2022-10-28 10:00:00,28.56,28.73,28.26,28.36,4099548.0,27.1714,27.3331,26.8859,26.9811,4099548.0
2022-10-28 10:10:00,28.36,28.39,28.13,28.26,1992349.0,26.9811,27.0096,26.7623,26.8859,1992349.0
2022-10-28 10:20:00,28.26,28.49,28.09,28.42,1859078.0,26.8859,27.1048,26.7242,27.0382,1859078.0
2022-10-28 10:30:00,28.41,28.63,28.41,28.57,2046631.0,27.0286,27.2379,27.0286,27.1809,2046631.0
2022-10-28 10:40:00,28.58,28.69,28.44,28.67,1661521.0,27.1904,27.295,27.0572,27.276,1661521.0
2022-10-28 10:50:00,28.67,28.9,28.65,28.85,2959234.0,27.276,27.4948,27.257,27.4472,2959234.0
2022-10-28 11:00:00,28.85,28.92,28.69,28.84,2052656.0,27.4472,27.5138,27.295,27.4377,2052656.0
2022-10-28 11:10:00,28.83,29.07,28.79,29.05,1862526.0,27.4282,27.6566,27.3902,27.6375,1862526.0
2022-10-28 11:20:00,29.05,29.22,28.91,28.96,3776108.0,27.6375,27.7993,27.5043,27.5519,3776108.0
2022-10-28 11:30:00,28.97,29.15,28.84,28.95,1842819.0,27.5614,27.7327,27.4377,27.5424,1842819.0
2022-10-28 11:40:00,28.95,29.08,28.92,28.98,1166728.0,27.5424,27.6661,27.5138,27.5709,1166728.0
2022-10-28 11:50:00,28.99,29.0,28.77,28.79,1243485.0,27.5804,27.59,27.3711,27.3902,1243485.0
2022-10-28 12:00:00,28.78,28.82,28.58,28.62,1606244.0,27.3807,27.4187,27.1904,27.2284,1606244.0
2022-10-28 12:10:00,28.61,28.72,28.55,28.69,1368410.0,27.2189,27.3236,27.1618,27.295,1368410.0
2022-10-28 12:20:00,28.69,28.81,28.65,28.8,743112.0,27.295,27.4092,27.257,27.3997,743112.0
2022-10-28 12:30:00,28.8,28.82,28.75,28.8,1076440.0,27.3997,27.4187,27.3521,27.3997,1076440.0
2022-10-28 12:40:00,28.8,28.91,28.75,28.82,1067207.0,27.3997,27.5043,27.3521,27.4187,1067207.0
2022-10-28 12:50:00,28.82,28.97,28.8,28.9,739671.0,27.4187,27.5614,27.3997,27.4948,739671.0
2022-10-28 13:00:00,28.9,28.97,28.84,28.96,560250.0,27.4948,27.5614,27.4377,27.5519,560250.0
2022-10-28 13:10:00,28.97,29.0,28.87,28.87,832832.0,27.5614,27.59,27.4663,27.4663,832832.0
2022-10-28 13:20:00,28.88,28.9,28.83,28.86,630455.0,27.4758,27.4948,27.4282,27.4568,630455.0
2022-10-28 13:30:00,28.87,28.92,28.85,28.89,836629.0,27.4663,27.5138,27.4472,27.4853,836629.0
2022-10-28 13:40:00,28.88,28.9,28.75,28.75,882401.0,27.4758,27.4948,27.3521,27.3521,882401.0
2022-10-28 13:50:00,28.75,28.82,28.72,28.72,814690.0,27.3521,27.4187,27.3236,27.3236,814690.0
2022-10-28 14:00:00,28.73,28.76,28.58,28.67,908689.0,27.3331,27.3616,27.1904,27.276,908689.0
2022-10-28 14:10:00,28.67,28.83,28.66,28.82,1167982.0,27.276,27.4282,27.2665,27.4187,1167982.0
2022-10-28 14:20:00,28.81,28.84,28.76,28.78,727601.0,27.4092,27.4377,27.3616,27.3807,727601.0
2022-10-28 14:30:00,28.77,28.83,28.73,28.82,657537.0,27.3711,27.4282,27.3331,27.4187,657537.0
2022-10-28 14:40:00,28.82,28.89,28.81,28.88,657453.0,27.4187,27.4853,27.4092,27.4758,657453.0
2022-10-28 14:50:00,28.88,28.91,28.81,28.89,877052.0,27.4758,27.5043,27.4092,27.4853,877052.0
2022-10-28 15:00:00,28.89,28.9,28.8,28.89,983235.0,27.4853,27.4948,27.3997,27.4853,983235.0
2022-10-28 15:10:00,28.89,28.98,28.88,28.95,1462894.0,27.4853,27.5709,27.4758,27.5424,1462894.0
2022-10-28 15:20:00,28.95,29.05,28.93,29.02,1347742.0,27.5424,27.6375,27.5234,27.609,1347742.0
2022-10-28 15:30:00,29.01,29.08,28.98,29.07,1670276.0,27.5995,27.6661,27.5709,27.6566,1670276.0
2022-10-28 15:40:00,29.06,29.17,29.05,29.07,2788962.0,27.647,27.7517,27.6375,27.6566,2788962.0
2022-10-28 15:50:00,29.07,29.12,29.02,29.09,6003279.0,27.6566,27.7041,27.609,27.6756,6003279.0
2022-10-31 09:30:00,29.1,29.17,28.73,29.09,3784608.0,27.6851,27.7517,27.3331,27.6756,3784608.0
2022-10-31 09:40:00,29.08,29.18,28.6,28.65,2319601.0,27.6661,27.7612,27.2094,27.257,2319601.0
2022-10-31 09:50:00,28.66,28.81,28.58,28.7,1552021.0,27.2665,27.4092,27.1904,27.3045,1552021.0
2022-10-31 10:00:00,28.7,28.83,28.62,28.68,1636751.0,27.3045,27.4282,27.2284,27.2855,1636751.0
2022-10-31 10:10:00,28.67,28.77,28.59,28.77,1171171.0,27.276,27.3711,27.1999,27.3711,1171171.0
2022-10-31 10:20:00,28.77,28.77,28.59,28.65,1196901.0,27.3711,27.3711,27.1999,27.257,1196901.0
2022-10-31 10:30:00,28.65,28.69,28.53,28.64,987309.0,27.257,27.295,27.1428,27.2475,987309.0
2022-10-31 10:40:00,28.63,28.69,28.59,28.61,819911.0,27.2379,27.295,27.1999,27.2189,819911.0
2022-10-31 10:50:00,28.61,28.65,28.44,28.51,1505550.0,27.2189,27.257,27.0572,27.1238,1505550.0
2022-10-31 11:00:00,28.51,28.51,28.38,28.43,1002828.0,27.1238,27.1238,27.0001,27.0477,1002828.0
2022-10-31 11:10:00,28.43,28.5,28.4,28.46,828016.0,27.0477,27.1143,27.0191,27.0762,828016.0
2022-10-31 11:20:00,28.46,28.47,28.32,28.33,1380517.0,27.0762,27.0857,26.943,26.9525,1380517.0
2022-10-31 11:30:00,28.34,28.35,28.26,28.3,984591.0,26.962,26.9716,26.8859,26.924,984591.0
2022-10-31 11:40:00,28.3,28.39,28.28,28.33,539216.0,26.924,27.0096,26.905,26.9525,539216.0
2022-10-31 11:50:00,28.32,28.34,28.13,28.23,1030644.0,26.943,26.962,26.7623,26.8574,1030644.0
2022-10-31 12:00:00,28.24,28.25,28.14,28.17,852640.0,26.8669,26.8764,26.7718,26.8003,852640.0
2022-10-31 12:10:00,28.16,28.31,28.16,28.27,739809.0,26.7908,26.9335,26.7908,26.8955,739809.0
2022-10-31 12:20:00,28.27,28.28,28.2,28.24,954054.0,26.8955,26.905,26.8289,26.8669,954054.0
2022-10-31 12:30:00,28.23,28.24,28.1,28.12,1195504.0,26.8574,26.8669,26.7337,26.7527,1195504.0
2022-10-31 12:40:00,28.13,28.14,28.05,28.13,693958.0,26.7623,26.7718,26.6861,26.7623,693958.0
2022-10-31 12:50:00,28.12,28.24,28.11,28.24,614064.0,26.7527,26.8669,26.7432,26.8669,614064.0
2022-10-31 13:00:00,28.24,28.35,28.23,28.34,690462.0,26.8669,26.9716,26.8574,26.962,690462.0
2022-10-31 13:10:00,28.34,28.46,28.32,28.45,746108.0,26.962,27.0762,26.943,27.0667,746108.0
2022-10-31 13:20:00,28.45,28.49,28.4,28.47,649083.0,27.0667,27.1048,27.0191,27.0857,649083.0
2022-10-31 13:30:00,28.47,28.49,28.44,28.47,548669.0,27.0857,27.1048,27.0572,27.0857,548669.0
2022-10-31 13:40:00,28.48,28.49,28.35,28.36,552682.0,27.0952,27.1048,26.9716,26.9811,552682.0
2022-10-31 13:50:00,28.37,28.45,28.34,28.44,692219.0,26.9906,27.0667,26.962,27.0572,692219.0
2022-10-31 14:00:00,28.44,28.48,28.4,28.42,743133.0,27.0572,27.0952,27.0191,27.0382,743133.0
2022-10-31 14:10:00,28.42,28.46,28.37,28.44,644792.0,27.0382,27.0762,26.9906,27.0572,644792.0
2022-10-31 14:20:00,28.44,28.49,28.42,28.46,662721.0,27.0572,27.1048,27.0382,27.0762,662721.0
2022-10-31 14:30:00,28.45,28.57,28.44,28.56,656593.0,27.0667,27.1809,27.0572,27.1714,656593.0
2022-10-31 14:40:00,28.55,28.58,28.51,28.53,596627.0,27.1618,27.1904,27.1238,27.1428,596627.0
2022-10-31 14:50:00,28.52,28.57,28.46,28.49,488484.0,27.1333,27.1809,27.0762,27.1048,488484.0
2022-10-31 15:00:00,28.49,28.49,28.32,28.34,694698.0,27.1048,27.1048,26.943,26.962,694698.0
2022-10-31 15:10:00,28.34,28.42,28.33,28.41,693040.0,26.962,27.0382,26.9525,27.0286,693040.0
2022-10-31 15:20:00,28.41,28.43,28.37,28.39,703276.0,27.0286,27.0477,26.9906,27.0096,703276.0
2022-10-31 15:30:00,28.38,28.48,28.35,28.48,841742.0,27.0001,27.0952,26.9716,27.0952,841742.0
2022-10-31 15:40:00,28.48,28.49,28.42,28.46,1570550.0,27.0952,27.1048,27.0382,27.0762,1570550.0
2022-10-31 15:50:00,28.46,28.54,28.37,28.44,5155390.0,27.0762,27.1523,26.9906,27.0572,5155390.0
2022-11-01 09:30:00,28.8,28.85,28.51,28.51,3272065.0,27.3997,27.4472,27.1238,27.1238,3272065.0
2022-11-01 09:40:00,28.52,28.55,28.2,28.33,2351109.0,27.1333,27.1618,26.8289,26.9525,2351109.0
2022-11-01 09:50:00,28.32,28.34,28.22,28.25,911542.0,26.943,26.962,26.8479,26.8764,911542.0
2022-11-01 10:00:00,28.25,28.34,27.97,27.98,2794095.0,26.8764,26.962,26.61,26.6196,2794095.0
2022-11-01 10:10:00,27.97,28.2,27.89,28.14,1606242.0,26.61,26.8289,26.5339,26.7718,1606242.0
2022-11-01 10:20:00,28.13,28.18,27.95,28.18,1026235.0,26.7623,26.8098,26.591,26.8098,1026235.0
2022-11-01 10:30:00,28.18,28.18,28.01,28.02,743102.0,26.8098,26.8098,26.6481,26.6576,743102.0
2022-11-01 10:40:00,28.03,28.08,27.95,27.99,966443.0,26.6671,26.7147,26.591,26.6291,966443.0
2022-11-01 10:50:00,27.99,28.11,27.97,28.01,894445.0,26.6291,26.7432,26.61,26.6481,894445.0
2022-11-01 11:00:00,28.01,28.16,27.98,28.12,1102511.0,26.6481,26.7908,26.6196,26.7527,1102511.0
2022-11-01 11:10:00,28.12,28.22,28.1,28.12,893286.0,26.7527,26.8479,26.7337,26.7527,893286.0
2022-11-01 11:20:00,28.11,28.29,28.11,28.28,731457.0,26.7432,26.9145,26.7432,26.905,731457.0
2022-11-01 11:30:00,28.28,28.33,28.16,28.21,1129336.0,26.905,26.9525,26.7908,26.8384,1129336.0
2022-11-01 11:40:00,28.21,28.3,28.11,28.25,639890.0,26.8384,26.924,26.7432,26.8764,639890.0
2022-11-01 11:50:00,28.24,28.43,28.24,28.42,989208.0,26.8669,27.0477,26.8669,27.0382,989208.0
2022-11-01 12:00:00,28.42,28.51,28.37,28.39,729465.0,27.0382,27.1238,26.9906,27.0096,729465.0
2022-11-01 12:10:00,28.39,28.44,28.32,28.37,555046.0,27.0096,27.0572,26.943,26.9906,555046.0
2022-11-01 12:20:00,28.37,28.42,28.31,28.42,569318.0,26.9906,27.0382,26.9335,27.0382,569318.0
2022-11-01 12:30:00,28.42,28.47,28.39,28.43,654341.0,27.0382,27.0857,27.0096,27.0477,654341.0
2022-11-01 12:40:00,28.43,28.55,28.38,28.55,565316.0,27.0477,27.1618,27.0001,27.1618,565316.0
2022-11-01 12:50:00,28.54,28.55,28.44,28.5,420461.0,27.1523,27.1618,27.0572,27.1143,420461.0
2022-11-01 13:00:00,28.5,28.53,28.46,28.48,553793.0,27.1143,27.1428,27.0762,27.0952,553793.0
2022-11-01 13:10:00,28.48,28.56,28.48,28.54,540985.0,27.0952,27.1714,27.0952,27.1523,540985.0
2022-11-01 13:20:00,28.54,28.58,28.51,28.52,534687.0,27.1523,27.1904,27.1238,27.1333,534687.0
2022-11-01 13:30:00,28.52,28.52,28.36,28.38,487045.0,27.1333,27.1333,26.9811,27.0001,487045.0
2022-11-01 13:40:00,28.39,28.47,28.36,28.37,545057.0,27.0096,27.0857,26.9811,26.9906,545057.0
2022-11-01 13:50:00,28.37,28.42,28.35,28.4,453426.0,26.9906,27.0382,26.9716,27.0191,453426.0
2022-11-01 14:00:00,28.41,28.44,28.36,28.43,452252.0,27.0286,27.0572,26.9811,27.0477,452252.0
2022-11-01 14:10:00,28.43,28.43,28.38,28.41,379780.0,27.0477,27.0477,27.0001,27.0286,379780.0
2022-11-01 14:20:00,28.41,28.43,28.34,28.37,481365.0,27.0286,27.0477,26.962,26.9906,481365.0
2022-11-01 14:30:00,28.37,28.38,28.23,28.36,723721.0,26.9906,27.0001,26.8574,26.9811,723721.0
2022-11-01 14:40:00,28.36,28.4,28.32,28.4,600926.0,26.9811,27.0191,26.943,27.0191,600926.0
2022-11-01 14:50:00,28.4,28.5,28.38,28.49,801620.0,27.0191,27.1143,27.0001,27.1048,801620.0
2022-11-01 15:00:00,28.48,28.51,28.44,28.48,557891.0,27.0952,27.1238,27.0572,27.0952,557891.0
2022-11-01 15:10:00,28.48,28.48,28.36,28.39,482473.0,27.0952,27.0952,26.9811,27.0096,482473.0
2022-11-01 15:20:00,28.38,28.42,28.31,28.32,613854.0,27.0001,27.0382,26.9335,26.943,613854.0
2022-11-01 15:30:00,28.33,28.39,28.3,28.33,817535.0,26.9525,27.0096,26.924,26.9525,817535.0
2022-11-01 15:40:00,28.33,28.41,28.3,28.4,1409824.0,26.9525,27.0286,26.924,27.0191,1409824.0
2022-11-01 15:50:00,28.4,28.41,28.29,28.31,2820272.0,27.0191,27.0286,26.9145,26.9335,2820272.0
2022-11-02 09:30:00,28.27,28.38,28.02,28.3,2172363.0,26.8955,27.0001,26.6576,26.924,2172363.0
2022-11-02 09:40:00,28.31,28.52,28.29,28.47,1013519.0,26.9335,27.1333,26.9145,27.0857,1013519.0
2022-11-02 09:50:00,28.48,28.55,28.45,28.53,927359.0,27.0952,27.1618,27.0667,27.1428,927359.0
2022-11-02 10:00:00,28.53,28.58,28.47,28.53,766007.0,27.1428,27.1904,27.0857,27.1428,766007.0
2022-11-02 10:10:00,28.52,28.56,28.44,28.5,982427.0,27.1333,27.1714,27.0572,27.1143,982427.0
2022-11-02 10:20:00,28.5,28.5,28.36,28.38,733721.0,27.1143,27.1143,26.9811,27.0001,733721.0
2022-11-02 10:30:00,28.38,28.42,28.25,28.3,626148.0,27.0001,27.0382,26.8764,26.924,626148.0
2022-11-02 10:40:00,28.3,28.34,28.26,28.28,357366.0,26.924,26.962,26.8859,26.905,357366.0
2022-11-02 10:50:00,28.28,28.4,28.25,28.39,953158.0,26.905,27.0191,26.8764,27.0096,953158.0
2022-11-02 11:00:00,28.39,28.41,28.29,28.3,468887.0,27.0096,27.0286,26.9145,26.924,468887.0
2022-11-02 11:10:00,28.3,28.33,28.24,28.27,263474.0,26.924,26.9525,26.8669,26.8955,263474.0
2022-11-02 11:20:00,28.27,28.28,28.2,28.26,346984.0,26.8955,26.905,26.8289,26.8859,346984.0
2022-11-02 11:30:00,28.26,28.3,28.21,28.21,340928.0,26.8859,26.924,26.8384,26.8384,340928.0
2022-11-02 11:40:00,28.21,28.23,28.16,28.17,593554.0,26.8384,26.8574,26.7908,26.8003,593554.0
2022-11-02 11:50:00,28.17,28.21,28.13,28.14,505644.0,26.8003,26.8384,26.7623,26.7718,505644.0
2022-11-02 12:00:00,28.14,28.14,28.01,28.05,690296.0,26.7718,26.7718,26.6481,26.6861,690296.0
2022-11-02 12:10:00,28.05,28.06,28.01,28.01,495354.0,26.6861,26.6957,26.6481,26.6481,495354.0
2022-11-02 12:20:00,28.02,28.05,28.0,28.01,639320.0,26.6576,26.6861,26.6386,26.6481,639320.0
2022-11-02 12:30:00,28.0,28.02,27.98,27.99,475316.0,26.6386,26.6576,26.6196,26.6291,475316.0
2022-11-02 12:40:00,27.99,28.06,27.98,28.03,423757.0,26.6291,26.6957,26.6196,26.6671,423757.0
2022-11-02 12:50:00,28.02,28.08,28.01,28.07,400742.0,26.6576,26.7147,26.6481,26.7052,400742.0
2022-11-02 13:00:00,28.07,28.09,28.04,28.09,378455.0,26.7052,26.7242,26.6766,26.7242,378455.0
2022-11-02 13:10:00,28.09,28.14,28.08,28.14,546485.0,26.7242,26.7718,26.7147,26.7718,546485.0
2022-11-02 13:20:00,28.13,28.14,28.09,28.11,449745.0,26.7623,26.7718,26.7242,26.7432,449745.0
2022-11-02 13:30:00,28.12,28.16,28.1,28.14,367523.0,26.7527,26.7908,26.7337,26.7718,367523.0
2022-11-02 13:40:00,28.14,28.25,28.13,28.24,453485.0,26.7718,26.8764,26.7623,26.8669,453485.0
2022-11-02 13:50:00,28.24,28.27,28.17,28.21,639695.0,26.8669,26.8955,26.8003,26.8384,639695.0
2022-11-02 14:00:00,28.21,28.8,28.12,28.75,3147400.0,26.8384,27.3997,26.7527,27.3521,3147400.0
2022-11-02 14:10:00,28.75,28.79,28.57,28.61,1533688.0,27.3521,27.3902,27.1809,27.2189,1533688.0
2022-11-02 14:20:00,28.61,28.8,28.56,28.79,700740.0,27.2189,27.3997,27.1714,27.3902,700740.0
2022-11-02 14:30:00,28.79,28.85,28.13,28.37,2894733.0,27.3902,27.4472,26.7623,26.9906,2894733.0
2022-11-02 14:40:00,28.37,28.64,28.25,28.33,2392256.0,26.9906,27.2475,26.8764,26.9525,2392256.0
2022-11-02 14:50:00,28.33,28.37,27.92,28.04,1632543.0,26.9525,26.9906,26.5625,26.6766,1632543.0
2022-11-02 15:00:00,28.04,28.3,27.98,28.27,1318254.0,26.6766,26.924,26.6196,26.8955,1318254.0
2022-11-02 15:10:00,28.26,28.26,27.93,27.94,1503582.0,26.8859,26.8859,26.572,26.5815,1503582.0
2022-11-02 15:20:00,27.93,27.93,27.58,27.64,1472172.0,26.572,26.572,26.239,26.2961,1472172.0
2022-11-02 15:30:00,27.64,27.68,27.57,27.67,1419416.0,26.2961,26.3341,26.2295,26.3246,1419416.0
2022-11-02 15:40:00,27.66,27.67,27.52,27.56,1640487.0,26.3151,26.3246,26.1819,26.22,1640487.0
2022-11-02 15:50:00,27.57,27.58,27.41,27.43,3993252.0,26.2295,26.239,26.0773,26.0963,3993252.0
2022-11-03 09:30:00,27.46,27.75,27.35,27.67,2387070.0,26.1248,26.4007,26.0202,26.3246,2387070.0
2022-11-03 09:40:00,27.67,27.67,27.38,27.39,1483429.0,26.3246,26.3246,26.0487,26.0582,1483429.0
2022-11-03 09:50:00,27.38,27.4,27.23,27.24,1010180.0,26.0487,26.0678,25.906,25.9155,1010180.0
2022-11-03 10:00:00,27.25,27.43,27.17,27.41,1170714.0,25.925,26.0963,25.8489,26.0773,1170714.0
2022-11-03 10:10:00,27.41,27.57,27.35,27.4,1187952.0,26.0773,26.2295,26.0202,26.0678,1187952.0
2022-11-03 10:20:00,27.39,27.61,27.29,27.58,1107763.0,26.0582,26.2675,25.9631,26.239,1107763.0
2022-11-03 10:30:00,27.58,27.64,27.43,27.59,1154366.0,26.239,26.2961,26.0963,26.2485,1154366.0
2022-11-03 10:40:00,27.59,27.84,27.55,27.82,1139369.0,26.2485,26.4864,26.2105,26.4673,1139369.0
2022-11-03 10:50:00,27.82,27.88,27.75,27.83,1287344.0,26.4673,26.5244,26.4007,26.4768,1287344.0
2022-11-03 11:00:00,27.83,27.87,27.66,27.7,665325.0,26.4768,26.5149,26.3151,26.3532,665325.0
2022-11-03 11:10:00,27.7,27.74,27.56,27.64,500822.0,26.3532,26.3912,26.22,26.2961,500822.0
2022-11-03 11:20:00,27.64,27.73,27.63,27.64,518704.0,26.2961,26.3817,26.2866,26.2961,518704.0
2022-11-03 11:30:00,27.63,27.74,27.6,27.73,599033.0,26.2866,26.3912,26.258,26.3817,599033.0
2022-11-03 11:40:00,27.73,27.8,27.68,27.69,546741.0,26.3817,26.4483,26.3341,26.3437,546741.0
2022-11-03 11:50:00,27.69,27.72,27.65,27.71,573085.0,26.3437,26.3722,26.3056,26.3627,573085.0
2022-11-03 12:00:00,27.71,27.79,27.69,27.72,769017.0,26.3627,26.4388,26.3437,26.3722,769017.0
2022-11-03 12:10:00,27.72,27.77,27.69,27.74,485953.0,26.3722,26.4198,26.3437,26.3912,485953.0
2022-11-03 12:20:00,27.73,27.74,27.65,27.66,457670.0,26.3817,26.3912,26.3056,26.3151,457670.0
2022-11-03 12:30:00,27.65,27.65,27.55,27.57,540639.0,26.3056,26.3056,26.2105,26.2295,540639.0
2022-11-03 12:40:00,27.57,27.75,27.56,27.75,432313.0,26.2295,26.4007,26.22,26.4007,432313.0
2022-11-03 12:50:00,27.74,27.84,27.74,27.79,578616.0,26.3912,26.4864,26.3912,26.4388,578616.0
2022-11-03 13:00:00,27.77,27.78,27.6,27.64,668841.0,26.4198,26.4293,26.258,26.2961,668841.0
2022-11-03 13:10:00,27.63,27.64,27.54,27.56,421316.0,26.2866,26.2961,26.2009,26.22,421316.0
2022-11-03 13:20:00,27.56,27.57,27.5,27.55,421238.0,26.22,26.2295,26.1629,26.2105,421238.0
2022-11-03 13:30:00,27.55,27.57,27.51,27.54,418745.0,26.2105,26.2295,26.1724,26.2009,418745.0
2022-11-03 13:40:00,27.54,27.56,27.5,27.51,752675.0,26.2009,26.22,26.1629,26.1724,752675.0
2022-11-03 13:50:00,27.51,27.51,27.36,27.37,756788.0,26.1724,26.1724,26.0297,26.0392,756788.0
2022-11-03 14:00:00,27.37,27.44,27.37,27.42,396727.0,26.0392,26.1058,26.0392,26.0868,396727.0
2022-11-03 14:10:00,27.41,27.47,27.39,27.46,341791.0,26.0773,26.1343,26.0582,26.1248,341791.0
2022-11-03 14:20:00,27.45,27.54,27.45,27.53,411364.0,26.1153,26.2009,26.1153,26.1914,411364.0
2022-11-03 14:30:00,27.53,27.59,27.48,27.5,420820.0,26.1914,26.2485,26.1439,26.1629,420820.0
2022-11-03 14:40:00,27.51,27.53,27.46,27.5,375882.0,26.1724,26.1914,26.1248,26.1629,375882.0
2022-11-03 14:50:00,27.51,27.56,27.49,27.56,367432.0,26.1724,26.22,26.1534,26.22,367432.0
2022-11-03 15:00:00,27.55,27.57,27.49,27.52,570639.0,26.2105,26.2295,26.1534,26.1819,570639.0
2022-11-03 15:10:00,27.52,27.56,27.5,27.52,394108.0,26.1819,26.22,26.1629,26.1819,394108.0
2022-11-03 15:20:00,27.52,27.57,27.5,27.55,591668.0,26.1819,26.2295,26.1629,26.2105,591668.0
2022-11-03 15:30:00,27.55,27.6,27.49,27.51,878503.0,26.2105,26.258,26.1534,26.1724,878503.0
2022-11-03 15:40:00,27.5,27.53,27.39,27.41,837063.0,26.1629,26.1914,26.0582,26.0773,837063.0
2022-11-03 15:50:00,27.41,27.45,27.36,27.38,2827604.0,26.0773,26.1153,26.0297,26.0487,2827604.0
2022-11-04 09:30:00,27.57,27.97,27.41,27.45,2857097.0,26.569,26.9545,26.4148,26.4533,2857097.0
2022-11-04 09:40:00,27.45,27.57,27.44,27.53,1524220.0,26.4533,26.569,26.4437,26.5304,1524220.0
2022-11-04 09:50:00,27.53,27.86,27.52,27.85,1418642.0,26.5304,26.8485,26.5208,26.8388,1418642.0
2022-11-04 10:00:00,27.86,28.0,27.8,27.89,1390664.0,26.8485,26.9834,26.7906,26.8774,1390664.0
2022-11-04 10:10:00,27.89,28.18,27.87,27.99,1071707.0,26.8774,27.1568,26.8581,26.9737,1071707.0
2022-11-04 10:20:00,27.99,28.16,27.96,28.09,639287.0,26.9737,27.1376,26.9448,27.0701,639287.0
2022-11-04 10:30:00,28.09,28.2,28.06,28.13,820109.0,27.0701,27.1761,27.0412,27.1086,820109.0
2022-11-04 10:40:00,28.13,28.24,28.08,28.18,649545.0,27.1086,27.2147,27.0605,27.1568,649545.0
2022-11-04 10:50:00,28.18,28.22,28.0,28.07,716757.0,27.1568,27.1954,26.9834,27.0508,716757.0
2022-11-04 11:00:00,28.07,28.13,27.96,28.01,685205.0,27.0508,27.1086,26.9448,26.993,685205.0
2022-11-04 11:10:00,28.01,28.03,27.9,27.98,745212.0,26.993,27.0123,26.887,26.9641,745212.0
2022-11-04 11:20:00,27.99,28.11,27.9,27.94,880428.0,26.9737,27.0894,26.887,26.9255,880428.0
2022-11-04 11:30:00,27.93,28.01,27.89,27.9,744181.0,26.9159,26.993,26.8774,26.887,744181.0
2022-11-04 11:40:00,27.9,27.9,27.74,27.76,563980.0,26.887,26.887,26.7328,26.7521,563980.0
2022-11-04 11:50:00,27.76,27.76,27.63,27.64,737235.0,26.7521,26.7521,26.6268,26.6364,737235.0
2022-11-04 12:00:00,27.64,27.76,27.6,27.75,698902.0,26.6364,26.7521,26.5979,26.7424,698902.0
2022-11-04 12:10:00,27.75,27.91,27.65,27.84,632021.0,26.7424,26.8966,26.6461,26.8292,632021.0
2022-11-04 12:20:00,27.84,27.94,27.79,27.89,1216306.0,26.8292,26.9255,26.781,26.8774,1216306.0
2022-11-04 12:30:00,27.89,27.93,27.79,27.8,447220.0,26.8774,26.9159,26.781,26.7906,447220.0
2022-11-04 12:40:00,27.8,27.8,27.7,27.71,518380.0,26.7906,26.7906,26.6943,26.7039,518380.0
2022-11-04 12:50:00,27.71,27.77,27.68,27.73,416827.0,26.7039,26.7617,26.675,26.7232,416827.0
2022-11-04 13:00:00,27.73,27.84,27.68,27.69,512460.0,26.7232,26.8292,26.675,26.6846,512460.0
2022-11-04 13:10:00,27.69,27.84,27.68,27.8,502792.0,26.6846,26.8292,26.675,26.7906,502792.0
2022-11-04 13:20:00,27.8,27.83,27.74,27.74,383375.0,26.7906,26.8195,26.7328,26.7328,383375.0
2022-11-04 13:30:00,27.74,27.83,27.71,27.8,671224.0,26.7328,26.8195,26.7039,26.7906,671224.0
2022-11-04 13:40:00,27.79,27.83,27.73,27.81,562725.0,26.781,26.8195,26.7232,26.8003,562725.0
2022-11-04 13:50:00,27.81,27.84,27.73,27.75,407800.0,26.8003,26.8292,26.7232,26.7424,407800.0
2022-11-04 14:00:00,27.76,27.81,27.62,27.64,609632.0,26.7521,26.8003,26.6172,26.6364,609632.0
2022-11-04 14:10:00,27.64,27.79,27.63,27.79,502051.0,26.6364,26.781,26.6268,26.781,502051.0
2022-11-04 14:20:00,27.78,27.87,27.75,27.87,434912.0,26.7714,26.8581,26.7424,26.8581,434912.0
2022-11-04 14:30:00,27.86,27.94,27.82,27.91,433218.0,26.8485,26.9255,26.8099,26.8966,433218.0
2022-11-04 14:40:00,27.91,28.03,27.9,27.96,642711.0,26.8966,27.0123,26.887,26.9448,642711.0
2022-11-04 14:50:00,27.97,28.04,27.94,27.97,607161.0,26.9545,27.0219,26.9255,26.9545,607161.0
2022-11-04 15:00:00,27.98,28.09,27.95,28.07,672588.0,26.9641,27.0701,26.9352,27.0508,672588.0
2022-11-04 15:10:00,28.08,28.18,28.06,28.14,1016578.0,27.0605,27.1568,27.0412,27.1183,1016578.0
2022-11-04 15:20:00,28.14,28.16,28.05,28.13,796705.0,27.1183,27.1376,27.0316,27.1086,796705.0
2022-11-04 15:30:00,28.12,28.23,28.07,28.13,1357054.0,27.099,27.205,27.0508,27.1086,1357054.0
2022-11-04 15:40:00,28.13,28.22,28.08,28.13,1163378.0,27.1086,27.1954,27.0605,27.1086,1163378.0
2022-11-04 15:50:00,28.13,28.23,28.06,28.22,3364774.0,27.1086,27.205,27.0412,27.1954,3364774.0
2022-11-07 09:30:00,28.36,28.37,28.04,28.24,1834203.0,27.3303,27.3399,27.0219,27.2147,1834203.0
2022-11-07 09:40:00,28.24,28.29,28.08,28.14,836604.0,27.2147,27.2628,27.0605,27.1183,836604.0
2022-11-07 09:50:00,28.14,28.18,28.03,28.11,631113.0,27.1183,27.1568,27.0123,27.0894,631113.0
2022-11-07 10:00:00,28.11,28.24,28.08,28.14,1001894.0,27.0894,27.2147,27.0605,27.1183,1001894.0
2022-11-07 10:10:00,28.15,28.3,28.06,28.23,908023.0,27.1279,27.2725,27.0412,27.205,908023.0
2022-11-07 10:20:00,28.24,28.24,28.01,28.06,504989.0,27.2147,27.2147,26.993,27.0412,504989.0
2022-11-07 10:30:00,28.07,28.07,27.95,27.96,733634.0,27.0508,27.0508,26.9352,26.9448,733634.0
2022-11-07 10:40:00,27.96,28.1,27.95,28.05,694588.0,26.9448,27.0797,26.9352,27.0316,694588.0
2022-11-07 10:50:00,28.05,28.15,28.04,28.13,603893.0,27.0316,27.1279,27.0219,27.1086,603893.0
2022-11-07 11:00:00,28.13,28.22,28.08,28.17,472046.0,27.1086,27.1954,27.0605,27.1472,472046.0
2022-11-07 11:10:00,28.16,28.18,28.04,28.08,504490.0,27.1376,27.1568,27.0219,27.0605,504490.0
2022-11-07 11:20:00,28.09,28.22,28.06,28.18,407583.0,27.0701,27.1954,27.0412,27.1568,407583.0
2022-11-07 11:30:00,28.18,28.22,28.14,28.14,551539.0,27.1568,27.1954,27.1183,27.1183,551539.0
2022-11-07 11:40:00,28.14,28.15,27.96,28.0,574545.0,27.1183,27.1279,26.9448,26.9834,574545.0
2022-11-07 11:50:00,28.0,28.03,27.94,27.94,387918.0,26.9834,27.0123,26.9255,26.9255,387918.0
2022-11-07 12:00:00,27.94,28.04,27.9,28.02,375913.0,26.9255,27.0219,26.887,27.0026,375913.0
2022-11-07 12:10:00,28.02,28.04,27.96,28.04,302221.0,27.0026,27.0219,26.9448,27.0219,302221.0
2022-11-07 12:20:00,28.04,28.08,28.0,28.07,300447.0,27.0219,27.0605,26.9834,27.0508,300447.0
2022-11-07 12:30:00,28.07,28.12,28.02,28.06,443504.0,27.0508,27.099,27.0026,27.0412,443504.0
2022-11-07 12:40:00,28.07,28.09,28.0,28.02,536717.0,27.0508,27.0701,26.9834,27.0026,536717.0
2022-11-07 12:50:00,28.01,28.03,27.95,27.98,308170.0,26.993,27.0123,26.9352,26.9641,308170.0
2022-11-07 13:00:00,27.98,28.03,27.97,28.02,268446.0,26.9641,27.0123,26.9545,27.0026,268446.0
2022-11-07 13:10:00,28.02,28.02,27.95,27.99,538314.0,27.0026,27.0026,26.9352,26.9737,538314.0
2022-11-07 13:20:00,27.99,28.0,27.94,27.98,324429.0,26.9737,26.9834,26.9255,26.9641,324429.0
2022-11-07 13:30:00,27.99,28.0,27.89,27.95,399473.0,26.9737,26.9834,26.8774,26.9352,399473.0
2022-11-07 13:40:00,27.95,27.95,27.9,27.93,265884.0,26.9352,26.9352,26.887,26.9159,265884.0
2022-11-07 13:50:00,27.93,28.0,27.92,27.98,302049.0,26.9159,26.9834,26.9063,26.9641,302049.0
2022-11-07 14:00:00,27.99,28.05,27.98,28.04,393072.0,26.9737,27.0316,26.9641,27.0219,393072.0
2022-11-07 14:10:00,28.04,28.18,28.04,28.18,410170.0,27.0219,27.1568,27.0219,27.1568,410170.0
2022-11-07 14:20:00,28.18,28.23,28.14,28.22,438650.0,27.1568,27.205,27.1183,27.1954,438650.0
2022-11-07 14:30:00,28.22,28.28,28.19,28.27,525250.0,27.1954,27.2532,27.1665,27.2436,525250.0
2022-11-07 14:40:00,28.28,28.28,28.23,28.27,505404.0,27.2532,27.2532,27.205,27.2436,505404.0
2022-11-07 14:50:00,28.27,28.29,28.2,28.23,523813.0,27.2436,27.2628,27.1761,27.205,523813.0
2022-11-07 15:00:00,28.23,28.33,28.22,28.31,579060.0,27.205,27.3014,27.1954,27.2821,579060.0
2022-11-07 15:10:00,28.3,28.45,28.29,28.42,1062911.0,27.2725,27.417,27.2628,27.3881,1062911.0
2022-11-07 15:20:00,28.41,28.45,28.38,28.41,646456.0,27.3785,27.417,27.3496,27.3785,646456.0
2022-11-07 15:30:00,28.41,28.42,28.35,28.39,846072.0,27.3785,27.3881,27.3207,27.3592,846072.0
2022-11-07 15:40:00,28.39,28.44,28.37,28.43,1340292.0,27.3592,27.4074,27.3399,27.3978,1340292.0
2022-11-07 15:50:00,28.42,28.47,28.36,28.41,3821492.0,27.3881,27.4363,27.3303,27.3785,3821492.0
2022-11-08 09:30:00,28.77,28.95,28.5,28.52,1613753.0,27.7254,27.8989,27.4652,27.4845,1613753.0
2022-11-08 09:40:00,28.53,28.8,28.5,28.75,684214.0,27.4941,27.7543,27.4652,27.7061,684214.0
2022-11-08 09:50:00,28.75,28.86,28.68,28.71,834847.0,27.7061,27.8121,27.6387,27.6676,834847.0
2022-11-08 10:00:00,28.71,28.8,28.63,28.76,845995.0,27.6676,27.7543,27.5905,27.7158,845995.0
2022-11-08 10:10:00,28.75,28.91,28.7,28.88,895299.0,27.7061,27.8603,27.658,27.8314,895299.0
2022-11-08 10:20:00,28.88,28.95,28.79,28.81,692600.0,27.8314,27.8989,27.7447,27.764,692600.0
2022-11-08 10:30:00,28.82,28.88,28.77,28.78,578587.0,27.7736,27.8314,27.7254,27.735,578587.0
2022-11-08 10:40:00,28.78,28.85,28.76,28.84,494662.0,27.735,27.8025,27.7158,27.7929,494662.0
2022-11-08 10:50:00,28.84,28.84,28.71,28.73,1035515.0,27.7929,27.7929,27.6676,27.6869,1035515.0
2022-11-08 11:00:00,28.74,28.75,28.66,28.7,740344.0,27.6965,27.7061,27.6194,27.658,740344.0
2022-11-08 11:10:00,28.71,28.72,28.67,28.68,521802.0,27.6676,27.6772,27.629,27.6387,521802.0
2022-11-08 11:20:00,28.68,28.73,28.66,28.67,838260.0,27.6387,27.6869,27.6194,27.629,838260.0
2022-11-08 11:30:00,28.68,28.81,28.65,28.8,711358.0,27.6387,27.764,27.6098,27.7543,711358.0
2022-11-08 11:40:00,28.81,28.83,28.67,28.68,725322.0,27.764,27.7832,27.629,27.6387,725322.0
2022-11-08 11:50:00,28.67,28.72,28.64,28.7,476729.0,27.629,27.6772,27.6001,27.658,476729.0
2022-11-08 12:00:00,28.7,28.72,28.58,28.64,376352.0,27.658,27.6772,27.5423,27.6001,376352.0
2022-11-08 12:10:00,28.64,28.68,28.55,28.59,430050.0,27.6001,27.6387,27.5134,27.5519,430050.0
2022-11-08 12:20:00,28.59,28.6,28.53,28.58,261928.0,27.5519,27.5616,27.4941,27.5423,261928.0
2022-11-08 12:30:00,28.58,28.61,28.53,28.54,334346.0,27.5423,27.5712,27.4941,27.5038,334346.0
2022-11-08 12:40:00,28.55,28.59,28.51,28.54,335982.0,27.5134,27.5519,27.4749,27.5038,335982.0
2022-11-08 12:50:00,28.54,28.61,28.51,28.58,293005.0,27.5038,27.5712,27.4749,27.5423,293005.0
2022-11-08 13:00:00,28.59,28.65,28.55,28.64,322595.0,27.5519,27.6098,27.5134,27.6001,322595.0
2022-11-08 13:10:00,28.64,28.65,28.57,28.59,296342.0,27.6001,27.6098,27.5327,27.5519,296342.0
2022-11-08 13:20:00,28.58,28.58,28.32,28.37,744409.0,27.5423,27.5423,27.2918,27.3399,744409.0
2022-11-08 13:30:00,28.36,28.41,28.28,28.4,670676.0,27.3303,27.3785,27.2532,27.3688,670676.0
2022-11-08 13:40:00,28.4,28.48,28.39,28.41,538283.0,27.3688,27.4459,27.3592,27.3785,538283.0
2022-11-08 13:50:00,28.41,28.45,28.19,28.22,517424.0,27.3785,27.417,27.1665,27.1954,517424.0
2022-11-08 14:00:00,28.21,28.28,28.16,28.17,670722.0,27.1857,27.2532,27.1376,27.1472,670722.0
2022-11-08 14:10:00,28.16,28.23,28.12,28.15,405916.0,27.1376,27.205,27.099,27.1279,405916.0
2022-11-08 14:20:00,28.16,28.17,27.94,27.96,752723.0,27.1376,27.1472,26.9255,26.9448,752723.0
2022-11-08 14:30:00,27.96,28.1,27.93,28.09,639306.0,26.9448,27.0797,26.9159,27.0701,639306.0
2022-11-08 14:40:00,28.1,28.19,28.06,28.17,895438.0,27.0797,27.1665,27.0412,27.1472,895438.0
2022-11-08 14:50:00,28.17,28.26,28.14,28.2,520563.0,27.1472,27.2339,27.1183,27.1761,520563.0
2022-11-08 15:00:00,28.2,28.37,28.19,28.34,488272.0,27.1761,27.3399,27.1665,27.311,488272.0
2022-11-08 15:10:00,28.34,28.39,28.31,28.38,443295.0,27.311,27.3592,27.2821,27.3496,443295.0
2022-11-08 15:20:00,28.38,28.5,28.37,28.5,967734.0,27.3496,27.4652,27.3399,27.4652,967734.0
2022-11-08 15:30:00,28.5,28.62,28.49,28.55,844384.0,27.4652,27.5809,27.4556,27.5134,844384.0
2022-11-08 15:40:00,28.55,28.58,28.49,28.5,677889.0,27.5134,27.5423,27.4556,27.4652,677889.0
2022-11-08 15:50:00,28.5,28.53,28.45,28.49,2436474.0,27.4652,27.4941,27.417,27.4556,2436474.0
2022-11-09 09:30:00,28.22,28.3,27.76,27.84,1638827.0,27.1954,27.2725,26.7521,26.8292,1638827.0
2022-11-09 09:40:00,27.84,28.06,27.83,28.05,743476.0,26.8292,27.0412,26.8195,27.0316,743476.0
2022-11-09 09:50:00,28.05,28.08,27.91,27.93,453831.0,27.0316,27.0605,26.8966,26.9159,453831.0
2022-11-09 10:00:00,27.92,28.01,27.9,28.0,613607.0,26.9063,26.993,26.887,26.9834,613607.0
2022-11-09 10:10:00,27.99,28.0,27.87,27.89,394666.0,26.9737,26.9834,26.8581,26.8774,394666.0
2022-11-09 10:20:00,27.9,27.94,27.77,27.8,504661.0,26.887,26.9255,26.7617,26.7906,504661.0
2022-11-09 10:30:00,27.81,27.86,27.72,27.82,565104.0,26.8003,26.8485,26.7135,26.8099,565104.0
2022-11-09 10:40:00,27.82,27.86,27.8,27.83,414069.0,26.8099,26.8485,26.7906,26.8195,414069.0
2022-11-09 10:50:00,27.84,27.93,27.81,27.88,549738.0,26.8292,26.9159,26.8003,26.8677,549738.0
2022-11-09 11:00:00,27.89,27.96,27.86,27.93,570352.0,26.8774,26.9448,26.8485,26.9159,570352.0
2022-11-09 11:10:00,27.93,27.97,27.89,27.92,378029.0,26.9159,26.9545,26.8774,26.9063,378029.0
2022-11-09 11:20:00,27.92,27.94,27.82,27.85,396148.0,26.9063,26.9255,26.8099,26.8388,396148.0
2022-11-09 11:30:00,27.84,27.85,27.79,27.8,281891.0,26.8292,26.8388,26.781,26.7906,281891.0
2022-11-09 11:40:00,27.8,27.94,27.79,27.89,355314.0,26.7906,26.9255,26.781,26.8774,355314.0
2022-11-09 11:50:00,27.89,27.91,27.76,27.79,582825.0,26.8774,26.8966,26.7521,26.781,582825.0
2022-11-09 12:00:00,27.79,27.82,27.73,27.75,387255.0,26.781,26.8099,26.7232,26.7424,387255.0
2022-11-09 12:10:00,27.75,27.77,27.71,27.74,336329.0,26.7424,26.7617,26.7039,26.7328,336329.0
2022-11-09 12:20:00,27.73,27.75,27.7,27.73,275146.0,26.7232,26.7424,26.6943,26.7232,275146.0
2022-11-09 12:30:00,27.72,27.79,27.72,27.74,401563.0,26.7135,26.781,26.7135,26.7328,401563.0
2022-11-09 12:40:00,27.74,27.78,27.71,27.77,332104.0,26.7328,26.7714,26.7039,26.7617,332104.0
2022-11-09 12:50:00,27.77,27.79,27.73,27.79,288196.0,26.7617,26.781,26.7232,26.781,288196.0
2022-11-09 13:00:00,27.79,27.83,27.71,27.74,416172.0,26.781,26.8195,26.7039,26.7328,416172.0
2022-11-09 13:10:00,27.74,27.78,27.7,27.75,421095.0,26.7328,26.7714,26.6943,26.7424,421095.0
2022-11-09 13:20:00,27.75,27.77,27.65,27.68,323774.0,26.7424,26.7617,26.6461,26.675,323774.0
2022-11-09 13:30:00,27.67,27.67,27.56,27.59,398034.0,26.6654,26.6654,26.5593,26.5883,398034.0
2022-11-09 13:40:00,27.59,27.63,27.57,27.6,347958.0,26.5883,26.6268,26.569,26.5979,347958.0
2022-11-09 13:50:00,27.6,27.64,27.57,27.63,353886.0,26.5979,26.6364,26.569,26.6268,353886.0
2022-11-09 14:00:00,27.62,27.73,27.61,27.71,467311.0,26.6172,26.7232,26.6075,26.7039,467311.0
2022-11-09 14:10:00,27.71,27.75,27.7,27.75,373773.0,26.7039,26.7424,26.6943,26.7424,373773.0
2022-11-09 14:20:00,27.74,27.75,27.7,27.71,222153.0,26.7328,26.7424,26.6943,26.7039,222153.0
2022-11-09 14:30:00,27.71,27.72,27.6,27.62,336554.0,26.7039,26.7135,26.5979,26.6172,336554.0
2022-11-09 14:40:00,27.62,27.67,27.6,27.63,274220.0,26.6172,26.6654,26.5979,26.6268,274220.0
2022-11-09 14:50:00,27.64,27.64,27.57,27.59,478760.0,26.6364,26.6364,26.569,26.5883,478760.0
2022-11-09 15:00:00,27.59,27.73,27.57,27.7,491356.0,26.5883,26.7232,26.569,26.6943,491356.0
2022-11-09 15:10:00,27.7,27.7,27.59,27.63,632953.0,26.6943,26.6943,26.5883,26.6268,632953.0
2022-11-09 15:20:00,27.62,27.63,27.56,27.59,827824.0,26.6172,26.6268,26.5593,26.5883,827824.0
2022-11-09 15:30:00,27.59,27.62,27.54,27.59,720052.0,26.5883,26.6172,26.5401,26.5883,720052.0
2022-11-09 15:40:00,27.59,27.6,27.52,27.53,1058369.0,26.5883,26.5979,26.5208,26.5304,1058369.0
2022-11-09 15:50:00,27.54,27.62,27.52,27.53,2590993.0,26.5401,26.6172,26.5208,26.5304,2590993.0
2022-11-10 09:30:00,28.88,29.09,28.66,28.83,3345081.0,27.8314,28.0338,27.6194,27.7832,3345081.0
2022-11-10 09:40:00,28.83,28.91,28.64,28.86,1412271.0,27.7832,27.8603,27.6001,27.8121,1412271.0
2022-11-10 09:50:00,28.86,29.1,28.84,29.08,1102384.0,27.8121,28.0434,27.7929,28.0242,1102384.0
2022-11-10 10:00:00,29.08,29.17,29.01,29.07,1395904.0,28.0242,28.1109,27.9567,28.0145,1395904.0
2022-11-10 10:10:00,29.08,29.08,28.95,29.0,965348.0,28.0242,28.0242,27.8989,27.9471,965348.0
2022-11-10 10:20:00,28.99,29.05,28.94,29.04,1176602.0,27.9374,27.9952,27.8892,27.9856,1176602.0
2022-11-10 10:30:00,29.04,29.06,28.89,28.9,1035116.0,27.9856,28.0049,27.8411,27.8507,1035116.0
2022-11-10 10:40:00,28.9,29.06,28.88,28.96,926407.0,27.8507,28.0049,27.8314,27.9085,926407.0
2022-11-10 10:50:00,28.96,28.97,28.88,28.93,1050226.0,27.9085,27.9181,27.8314,27.8796,1050226.0
2022-11-10 11:00:00,28.92,29.05,28.9,29.0,770010.0,27.87,27.9952,27.8507,27.9471,770010.0
2022-11-10 11:10:00,28.99,29.08,28.98,29.01,806058.0,27.9374,28.0242,27.9278,27.9567,806058.0
2022-11-10 11:20:00,29.01,29.17,28.98,29.17,1073275.0,27.9567,28.1109,27.9278,28.1109,1073275.0
2022-11-10 11:30:00,29.17,29.23,29.15,29.21,926322.0,28.1109,28.1687,28.0916,28.1494,926322.0
2022-11-10 11:40:00,29.22,29.24,29.04,29.05,1063685.0,28.1591,28.1783,27.9856,27.9952,1063685.0
2022-11-10 11:50:00,29.04,29.22,29.04,29.18,824181.0,27.9856,28.1591,27.9856,28.1205,824181.0
2022-11-10 12:00:00,29.18,29.18,29.08,29.1,795941.0,28.1205,28.1205,28.0242,28.0434,795941.0
2022-11-10 12:10:00,29.09,29.12,29.05,29.07,519084.0,28.0338,28.0627,27.9952,28.0145,519084.0
2022-11-10 12:20:00,29.07,29.09,29.01,29.04,447770.0,28.0145,28.0338,27.9567,27.9856,447770.0
2022-11-10 12:30:00,29.05,29.05,28.96,28.98,589261.0,27.9952,27.9952,27.9085,27.9278,589261.0
2022-11-10 12:40:00,28.98,29.09,28.97,29.08,505745.0,27.9278,28.0338,27.9181,28.0242,505745.0
2022-11-10 12:50:00,29.08,29.1,28.98,29.0,431667.0,28.0242,28.0434,27.9278,27.9471,431667.0
2022-11-10 13:00:00,29.0,29.13,28.98,29.11,626194.0,27.9471,28.0723,27.9278,28.0531,626194.0
2022-11-10 13:10:00,29.11,29.24,29.09,29.24,604298.0,28.0531,28.1783,28.0338,28.1783,604298.0
2022-11-10 13:20:00,29.24,29.25,29.14,29.23,663141.0,28.1783,28.188,28.082,28.1687,663141.0
2022-11-10 13:30:00,29.23,29.25,28.96,29.11,949652.0,28.1687,28.188,27.9085,28.0531,949652.0
2022-11-10 13:40:00,29.11,29.32,29.09,29.29,694847.0,28.0531,28.2554,28.0338,28.2265,694847.0
2022-11-10 13:50:00,29.29,29.34,29.24,29.3,532782.0,28.2265,28.2747,28.1783,28.2362,532782.0
2022-11-10 14:00:00,29.29,29.31,29.25,29.27,422860.0,28.2265,28.2458,28.188,28.2073,422860.0
2022-11-10 14:10:00,29.27,29.28,29.22,29.23,431558.0,28.2073,28.2169,28.1591,28.1687,431558.0
2022-11-10 14:20:00,29.23,29.27,29.2,29.24,480517.0,28.1687,28.2073,28.1398,28.1783,480517.0
2022-11-10 14:30:00,29.24,29.25,29.2,29.24,417254.0,28.1783,28.188,28.1398,28.1783,417254.0
2022-11-10 14:40:00,29.24,29.28,29.22,29.25,367669.0,28.1783,28.2169,28.1591,28.188,367669.0
2022-11-10 14:50:00,29.24,29.32,29.22,29.31,538264.0,28.1783,28.2554,28.1591,28.2458,538264.0
2022-11-10 15:00:00,29.31,29.36,29.27,29.35,810500.0,28.2458,28.294,28.2073,28.2844,810500.0
2022-11-10 15:10:00,29.35,29.47,29.33,29.46,1160740.0,28.2844,28.4,28.2651,28.3904,1160740.0
2022-11-10 15:20:00,29.46,29.64,29.45,29.64,1443940.0,28.3904,28.5638,28.3807,28.5638,1443940.0
2022-11-10 15:30:00,29.64,29.67,29.55,29.6,1672667.0,28.5638,28.5927,28.4771,28.5253,1672667.0
2022-11-10 15:40:00,29.6,29.66,29.55,29.59,1914136.0,28.5253,28.5831,28.4771,28.5156,1914136.0
2022-11-10 15:50:00,29.59,29.83,29.59,29.73,7205057.0,28.5156,28.7469,28.5156,28.6506,7205057.0
2022-11-11 09:30:00,28.92,29.45,28.87,29.42,3816828.0,27.87,28.3807,27.8218,28.3518,3816828.0
2022-11-11 09:40:00,29.41,29.74,29.39,29.57,1923515.0,28.3422,28.6602,28.3229,28.4964,1923515.0
2022-11-11 09:50:00,29.57,29.58,29.39,29.43,1535574.0,28.4964,28.506,28.3229,28.3614,1535574.0
2022-11-11 10:00:00,29.43,29.72,29.34,29.55,1275365.0,28.3614,28.6409,28.2747,28.4771,1275365.0
2022-11-11 10:10:00,29.55,29.8,29.51,29.71,917630.0,28.4771,28.718,28.4385,28.6313,917630.0
2022-11-11 10:20:00,29.71,29.8,29.65,29.71,842651.0,28.6313,28.718,28.5735,28.6313,842651.0
2022-11-11 10:30:00,29.72,29.75,29.57,29.62,720019.0,28.6409,28.6698,28.4964,28.5445,720019.0
2022-11-11 10:40:00,29.61,29.73,29.53,29.71,692313.0,28.5349,28.6506,28.4578,28.6313,692313.0
2022-11-11 10:50:00,29.72,29.75,29.65,29.74,770748.0,28.6409,28.6698,28.5735,28.6602,770748.0
2022-11-11 11:00:00,29.73,29.88,29.73,29.73,1163456.0,28.6506,28.7951,28.6506,28.6506,1163456.0
2022-11-11 11:10:00,29.74,29.75,29.62,29.74,691286.0,28.6602,28.6698,28.5445,28.6602,691286.0
2022-11-11 11:20:00,29.73,29.79,29.61,29.62,704411.0,28.6506,28.7084,28.5349,28.5445,704411.0
2022-11-11 11:30:00,29.62,29.76,29.59,29.72,625533.0,28.5445,28.6795,28.5156,28.6409,625533.0
2022-11-11 11:40:00,29.72,29.89,29.71,29.89,781961.0,28.6409,28.8047,28.6313,28.8047,781961.0
2022-11-11 11:50:00,29.89,29.97,29.86,29.97,740014.0,28.8047,28.8818,28.7758,28.8818,740014.0
2022-11-11 12:00:00,29.97,30.02,29.9,29.96,1111960.0,28.8818,28.93,28.8144,28.8722,1111960.0
2022-11-11 12:10:00,29.96,30.0,29.9,29.91,525113.0,28.8722,28.9108,28.8144,28.824,525113.0
2022-11-11 12:20:00,29.91,29.94,29.83,29.94,464204.0,28.824,28.8529,28.7469,28.8529,464204.0
2022-11-11 12:30:00,29.93,29.99,29.91,29.94,386324.0,28.8433,28.9011,28.824,28.8529,386324.0
2022-11-11 12:40:00,29.93,30.02,29.93,29.99,518234.0,28.8433,28.93,28.8433,28.9011,518234.0
2022-11-11 12:50:00,29.99,30.24,29.99,30.16,1168016.0,28.9011,29.142,28.9011,29.0649,1168016.0
2022-11-11 13:00:00,30.17,30.25,30.15,30.24,496586.0,29.0746,29.1517,29.0553,29.142,496586.0
2022-11-11 13:10:00,30.24,30.29,30.19,30.24,656994.0,29.142,29.1902,29.0939,29.142,656994.0
2022-11-11 13:20:00,30.24,30.33,30.2,30.32,543281.0,29.142,29.2288,29.1035,29.2191,543281.0
2022-11-11 13:30:00,30.33,30.39,30.29,30.34,823071.0,29.2288,29.2866,29.1902,29.2384,823071.0
2022-11-11 13:40:00,30.34,30.37,30.29,30.34,557980.0,29.2384,29.2673,29.1902,29.2384,557980.0
2022-11-11 13:50:00,30.33,30.48,30.33,30.46,750546.0,29.2288,29.3733,29.2288,29.3541,750546.0
2022-11-11 14:00:00,30.46,30.49,30.39,30.49,666642.0,29.3541,29.383,29.2866,29.383,666642.0
2022-11-11 14:10:00,30.48,30.5,30.43,30.47,637679.0,29.3733,29.3926,29.3251,29.3637,637679.0
2022-11-11 14:20:00,30.47,30.58,30.47,30.57,945201.0,29.3637,29.4697,29.3637,29.4601,945201.0
2022-11-11 14:30:00,30.57,30.63,30.56,30.63,631810.0,29.4601,29.5179,29.4504,29.5179,631810.0
2022-11-11 14:40:00,30.63,30.63,30.56,30.59,762589.0,29.5179,29.5179,29.4504,29.4793,762589.0
2022-11-11 14:50:00,30.6,30.62,30.55,30.62,690586.0,29.489,29.5082,29.4408,29.5082,690586.0
2022-11-11 15:00:00,30.62,30.63,30.39,30.41,848669.0,29.5082,29.5179,29.2866,29.3059,848669.0
2022-11-11 15:10:00,30.4,30.42,30.32,30.35,839178.0,29.2962,29.3155,29.2191,29.248,839178.0
2022-11-11 15:20:00,30.35,30.45,30.32,30.43,894564.0,29.248,29.3444,29.2191,29.3251,894564.0
2022-11-11 15:30:00,30.43,30.47,30.35,30.4,996644.0,29.3251,29.3637,29.248,29.2962,996644.0
2022-11-11 15:40:00,30.4,30.46,30.38,30.4,1392691.0,29.2962,29.3541,29.277,29.2962,1392691.0
2022-11-11 15:50:00,30.41,30.51,30.37,30.41,3554055.0,29.3059,29.4022,29.2673,29.3059,3554055.0
2022-11-14 09:30:00,30.34,30.47,30.18,30.44,1716129.0,29.2384,29.3637,29.0842,29.3348,1716129.0
2022-11-14 09:40:00,30.46,30.46,30.26,30.38,925691.0,29.3541,29.3541,29.1613,29.277,925691.0
2022-11-14 09:50:00,30.38,30.47,30.3,30.39,844898.0,29.277,29.3637,29.1999,29.2866,844898.0
2022-11-14 10:00:00,30.39,30.7,30.39,30.64,1207243.0,29.2866,29.5853,29.2866,29.5275,1207243.0
2022-11-14 10:10:00,30.64,30.87,30.64,30.83,1494921.0,29.5275,29.7492,29.5275,29.7106,1494921.0
2022-11-14 10:20:00,30.83,30.9,30.65,30.73,1077227.0,29.7106,29.7781,29.5372,29.6142,1077227.0
2022-11-14 10:30:00,30.73,30.74,30.56,30.61,704344.0,29.6142,29.6239,29.4504,29.4986,704344.0
2022-11-14 10:40:00,30.61,30.69,30.59,30.66,604330.0,29.4986,29.5757,29.4793,29.5468,604330.0
2022-11-14 10:50:00,30.66,30.79,30.64,30.71,593868.0,29.5468,29.6721,29.5275,29.595,593868.0
2022-11-14 11:00:00,30.71,30.74,30.64,30.69,821668.0,29.595,29.6239,29.5275,29.5757,821668.0
2022-11-14 11:10:00,30.69,30.7,30.53,30.59,713420.0,29.5757,29.5853,29.4215,29.4793,713420.0
2022-11-14 11:20:00,30.59,30.73,30.59,30.69,756526.0,29.4793,29.6142,29.4793,29.5757,756526.0
2022-11-14 11:30:00,30.68,30.89,30.63,30.89,844177.0,29.5661,29.7684,29.5179,29.7684,844177.0
2022-11-14 11:40:00,30.89,30.95,30.8,30.95,810387.0,29.7684,29.8263,29.6817,29.8263,810387.0
2022-11-14 11:50:00,30.95,30.97,30.84,30.85,893286.0,29.8263,29.8455,29.7203,29.7299,893286.0
2022-11-14 12:00:00,30.85,30.86,30.77,30.82,637564.0,29.7299,29.7395,29.6528,29.701,637564.0
2022-11-14 12:10:00,30.81,30.84,30.71,30.72,495460.0,29.6913,29.7203,29.595,29.6046,495460.0
2022-11-14 12:20:00,30.73,30.76,30.64,30.73,453368.0,29.6142,29.6432,29.5275,29.6142,453368.0
2022-11-14 12:30:00,30.73,30.83,30.72,30.83,256645.0,29.6142,29.7106,29.6046,29.7106,256645.0
2022-11-14 12:40:00,30.83,30.86,30.8,30.84,383771.0,29.7106,29.7395,29.6817,29.7203,383771.0
2022-11-14 12:50:00,30.84,30.84,30.73,30.73,502036.0,29.7203,29.7203,29.6142,29.6142,502036.0
2022-11-14 13:00:00,30.74,30.78,30.69,30.77,558164.0,29.6239,29.6624,29.5757,29.6528,558164.0
2022-11-14 13:10:00,30.77,30.84,30.71,30.84,326769.0,29.6528,29.7203,29.595,29.7203,326769.0
2022-11-14 13:20:00,30.84,30.96,30.83,30.96,435409.0,29.7203,29.8359,29.7106,29.8359,435409.0
2022-11-14 13:30:00,30.96,30.99,30.91,30.97,634102.0,29.8359,29.8648,29.7877,29.8455,634102.0
2022-11-14 13:40:00,30.96,30.97,30.93,30.96,308042.0,29.8359,29.8455,29.807,29.8359,308042.0
2022-11-14 13:50:00,30.96,30.98,30.93,30.98,419516.0,29.8359,29.8552,29.807,29.8552,419516.0
2022-11-14 14:00:00,30.98,30.99,30.9,30.93,486143.0,29.8552,29.8648,29.7781,29.807,486143.0
2022-11-14 14:10:00,30.93,30.93,30.81,30.85,615497.0,29.807,29.807,29.6913,29.7299,615497.0
2022-11-14 14:20:00,30.85,30.85,30.76,30.81,463732.0,29.7299,29.7299,29.6432,29.6913,463732.0
2022-11-14 14:30:00,30.81,30.83,30.73,30.76,502073.0,29.6913,29.7106,29.6142,29.6432,502073.0
2022-11-14 14:40:00,30.76,30.79,30.69,30.71,524358.0,29.6432,29.6721,29.5757,29.595,524358.0
2022-11-14 14:50:00,30.71,30.73,30.69,30.71,440579.0,29.595,29.6142,29.5757,29.595,440579.0
2022-11-14 15:00:00,30.72,30.77,30.71,30.71,452564.0,29.6046,29.6528,29.595,29.595,452564.0
2022-11-14 15:10:00,30.71,30.73,30.55,30.6,558940.0,29.595,29.6142,29.4408,29.489,558940.0
2022-11-14 15:20:00,30.59,30.64,30.59,30.6,549095.0,29.4793,29.5275,29.4793,29.489,549095.0
2022-11-14 15:30:00,30.6,30.61,30.49,30.53,874010.0,29.489,29.4986,29.383,29.4215,874010.0
2022-11-14 15:40:00,30.53,30.54,30.41,30.45,1208796.0,29.4215,29.4311,29.3059,29.3444,1208796.0
2022-11-14 15:50:00,30.45,30.5,30.31,30.36,3682365.0,29.3444,29.3926,29.2095,29.2577,3682365.0
2022-11-15 09:30:00,31.09,31.25,30.98,31.16,2016042.0,29.9612,30.1154,29.8552,30.0286,2016042.0
2022-11-15 09:40:00,31.16,31.34,31.09,31.16,1302064.0,30.0286,30.2021,29.9612,30.0286,1302064.0
2022-11-15 09:50:00,31.16,31.26,31.11,31.19,790735.0,30.0286,30.125,29.9804,30.0575,790735.0
2022-11-15 10:00:00,31.19,31.3,31.17,31.26,770511.0,30.0575,30.1636,30.0383,30.125,770511.0
2022-11-15 10:10:00,31.26,31.29,31.1,31.12,775663.0,30.125,30.1539,29.9708,29.9901,775663.0
2022-11-15 10:20:00,31.11,31.29,31.05,31.26,771429.0,29.9804,30.1539,29.9226,30.125,771429.0
2022-11-15 10:30:00,31.26,31.26,31.13,31.17,665839.0,30.125,30.125,29.9997,30.0383,665839.0
2022-11-15 10:40:00,31.16,31.2,30.97,31.01,769811.0,30.0286,30.0672,29.8455,29.8841,769811.0
2022-11-15 10:50:00,31.01,31.02,30.91,30.92,717057.0,29.8841,29.8937,29.7877,29.7973,717057.0
2022-11-15 11:00:00,30.92,31.07,30.86,30.99,932086.0,29.7973,29.9419,29.7395,29.8648,932086.0
2022-11-15 11:10:00,30.98,31.09,30.97,31.03,423144.0,29.8552,29.9612,29.8455,29.9034,423144.0
2022-11-15 11:20:00,31.02,31.09,30.98,30.99,606841.0,29.8937,29.9612,29.8552,29.8648,606841.0
2022-11-15 11:30:00,30.99,31.15,30.98,31.12,588221.0,29.8648,30.019,29.8552,29.9901,588221.0
2022-11-15 11:40:00,31.13,31.16,31.03,31.07,512642.0,29.9997,30.0286,29.9034,29.9419,512642.0
2022-11-15 11:50:00,31.07,31.13,31.04,31.13,370980.0,29.9419,29.9997,29.913,29.9997,370980.0
2022-11-15 12:00:00,31.13,31.14,31.02,31.09,434388.0,29.9997,30.0094,29.8937,29.9612,434388.0
2022-11-15 12:10:00,31.1,31.16,31.08,31.1,327011.0,29.9708,30.0286,29.9515,29.9708,327011.0
2022-11-15 12:20:00,31.1,31.1,30.98,30.99,620178.0,29.9708,29.9708,29.8552,29.8648,620178.0
2022-11-15 12:30:00,30.99,31.05,30.97,31.0,367823.0,29.8648,29.9226,29.8455,29.8744,367823.0
2022-11-15 12:40:00,31.0,31.0,30.91,30.96,452614.0,29.8744,29.8744,29.7877,29.8359,452614.0
2022-11-15 12:50:00,30.96,30.97,30.86,30.88,414272.0,29.8359,29.8455,29.7395,29.7588,414272.0
2022-11-15 13:00:00,30.89,30.9,30.81,30.82,462157.0,29.7684,29.7781,29.6913,29.701,462157.0
2022-11-15 13:10:00,30.82,30.83,30.65,30.66,531645.0,29.701,29.7106,29.5372,29.5468,531645.0
2022-11-15 13:20:00,30.65,30.66,30.42,30.46,841717.0,29.5372,29.5468,29.3155,29.3541,841717.0
2022-11-15 13:30:00,30.45,30.5,30.19,30.24,969931.0,29.3444,29.3926,29.0939,29.142,969931.0
2022-11-15 13:40:00,30.24,30.47,30.16,30.31,929458.0,29.142,29.3637,29.0649,29.2095,929458.0
2022-11-15 13:50:00,30.32,30.54,30.32,30.47,469779.0,29.2191,29.4311,29.2191,29.3637,469779.0
2022-11-15 14:00:00,30.48,30.5,30.28,30.45,620281.0,29.3733,29.3926,29.1806,29.3444,620281.0
2022-11-15 14:10:00,30.44,30.63,30.43,30.6,712024.0,29.3348,29.5179,29.3251,29.489,712024.0
2022-11-15 14:20:00,30.6,30.71,30.59,30.66,480505.0,29.489,29.595,29.4793,29.5468,480505.0
2022-11-15 14:30:00,30.67,30.69,30.58,30.61,446279.0,29.5564,29.5757,29.4697,29.4986,446279.0
2022-11-15 14:40:00,30.61,30.67,30.53,30.55,433176.0,29.4986,29.5564,29.4215,29.4408,433176.0
2022-11-15 14:50:00,30.55,30.67,30.5,30.64,466326.0,29.4408,29.5564,29.3926,29.5275,466326.0
2022-11-15 15:00:00,30.64,30.71,30.59,30.63,609092.0,29.5275,29.595,29.4793,29.5179,609092.0
2022-11-15 15:10:00,30.63,30.72,30.57,30.68,565241.0,29.5179,29.6046,29.4601,29.5661,565241.0
2022-11-15 15:20:00,30.67,30.75,30.64,30.71,665198.0,29.5564,29.6335,29.5275,29.595,665198.0
2022-11-15 15:30:00,30.71,30.75,30.62,30.74,959580.0,29.595,29.6335,29.5082,29.6239,959580.0
2022-11-15 15:40:00,30.74,30.77,30.64,30.67,1193455.0,29.6239,29.6528,29.5275,29.5564,1193455.0
2022-11-15 15:50:00,30.66,30.72,30.61,30.71,2754741.0,29.5468,29.6046,29.4986,29.595,2754741.0
2022-11-16 09:30:00,30.14,30.23,29.99,30.21,1581599.0,29.0457,29.1324,28.9011,29.1131,1581599.0
2022-11-16 09:40:00,30.21,30.21,29.88,29.89,895253.0,29.1131,29.1131,28.7951,28.8047,895253.0
2022-11-16 09:50:00,29.9,30.01,29.86,29.97,879811.0,28.8144,28.9204,28.7758,28.8818,879811.0
2022-11-16 10:00:00,29.97,29.99,29.84,29.91,544921.0,28.8818,28.9011,28.7566,28.824,544921.0
2022-11-16 10:10:00,29.91,29.98,29.79,29.81,749481.0,28.824,28.8915,28.7084,28.7277,749481.0
2022-11-16 10:20:00,29.8,30.0,29.8,29.99,641508.0,28.718,28.9108,28.718,28.9011,641508.0
2022-11-16 10:30:00,29.98,30.07,29.92,30.03,515520.0,28.8915,28.9782,28.8337,28.9397,515520.0
2022-11-16 10:40:00,30.03,30.04,29.93,29.99,342909.0,28.9397,28.9493,28.8433,28.9011,342909.0
2022-11-16 10:50:00,29.99,29.99,29.79,29.81,395761.0,28.9011,28.9011,28.7084,28.7277,395761.0
2022-11-16 11:00:00,29.81,29.9,29.78,29.8,545024.0,28.7277,28.8144,28.6987,28.718,545024.0
2022-11-16 11:10:00,29.8,29.89,29.77,29.87,766041.0,28.718,28.8047,28.6891,28.7855,766041.0
2022-11-16 11:20:00,29.87,29.99,29.83,29.95,619813.0,28.7855,28.9011,28.7469,28.8626,619813.0
2022-11-16 11:30:00,29.95,30.01,29.88,29.91,483873.0,28.8626,28.9204,28.7951,28.824,483873.0
2022-11-16 11:40:00,29.91,29.94,29.88,29.89,404601.0,28.824,28.8529,28.7951,28.8047,404601.0
2022-11-16 11:50:00,29.89,29.91,29.78,29.78,442691.0,28.8047,28.824,28.6987,28.6987,442691.0
2022-11-16 12:00:00,29.79,29.8,29.73,29.75,408376.0,28.7084,28.718,28.6506,28.6698,408376.0
2022-11-16 12:10:00,29.75,29.75,29.67,29.68,378365.0,28.6698,28.6698,28.5927,28.6024,378365.0
2022-11-16 12:20:00,29.68,29.74,29.66,29.71,417429.0,28.6024,28.6602,28.5831,28.6313,417429.0
2022-11-16 12:30:00,29.71,29.76,29.68,29.68,472323.0,28.6313,28.6795,28.6024,28.6024,472323.0
2022-11-16 12:40:00,29.69,29.79,29.64,29.76,650672.0,28.612,28.7084,28.5638,28.6795,650672.0
2022-11-16 12:50:00,29.77,29.8,29.7,29.71,484386.0,28.6891,28.718,28.6216,28.6313,484386.0
2022-11-16 13:00:00,29.71,29.71,29.64,29.67,364544.0,28.6313,28.6313,28.5638,28.5927,364544.0
2022-11-16 13:10:00,29.67,29.74,29.61,29.62,495242.0,28.5927,28.6602,28.5349,28.5445,495242.0
2022-11-16 13:20:00,29.62,29.65,29.59,29.61,454699.0,28.5445,28.5735,28.5156,28.5349,454699.0
2022-11-16 13:30:00,29.6,29.64,29.44,29.5,702849.0,28.5253,28.5638,28.3711,28.4289,702849.0
2022-11-16 13:40:00,29.5,29.53,29.45,29.51,378885.0,28.4289,28.4578,28.3807,28.4385,378885.0
2022-11-16 13:50:00,29.5,29.53,29.45,29.48,288624.0,28.4289,28.4578,28.3807,28.4096,288624.0
2022-11-16 14:00:00,29.48,29.58,29.46,29.57,325014.0,28.4096,28.506,28.3904,28.4964,325014.0
2022-11-16 14:10:00,29.57,29.58,29.53,29.58,213199.0,28.4964,28.506,28.4578,28.506,213199.0
2022-11-16 14:20:00,29.58,29.68,29.57,29.67,415818.0,28.506,28.6024,28.4964,28.5927,415818.0
2022-11-16 14:30:00,29.67,29.7,29.59,29.67,409330.0,28.5927,28.6216,28.5156,28.5927,409330.0
2022-11-16 14:40:00,29.67,29.68,29.55,29.56,337234.0,28.5927,28.6024,28.4771,28.4867,337234.0
2022-11-16 14:50:00,29.55,29.64,29.54,29.62,333069.0,28.4771,28.5638,28.4675,28.5445,333069.0
2022-11-16 15:00:00,29.62,29.64,29.46,29.46,469531.0,28.5445,28.5638,28.3904,28.3904,469531.0
2022-11-16 15:10:00,29.46,29.52,29.44,29.48,533078.0,28.3904,28.4482,28.3711,28.4096,533078.0
2022-11-16 15:20:00,29.48,29.54,29.47,29.49,682746.0,28.4096,28.4675,28.4,28.4193,682746.0
2022-11-16 15:30:00,29.5,29.54,29.44,29.54,947198.0,28.4289,28.4675,28.3711,28.4675,947198.0
2022-11-16 15:40:00,29.54,29.6,29.5,29.57,1084069.0,28.4675,28.5253,28.4289,28.4964,1084069.0
2022-11-16 15:50:00,29.58,29.66,29.53,29.55,2956069.0,28.506,28.5831,28.4578,28.4771,2956069.0
2022-11-17 09:30:00,29.07,29.32,29.0,29.15,1527796.0,28.0145,28.2554,27.9471,28.0916,1527796.0
2022-11-17 09:40:00,29.15,29.49,29.12,29.48,1133197.0,28.0916,28.4193,28.0627,28.4096,1133197.0
2022-11-17 09:50:00,29.47,29.52,29.32,29.4,834336.0,28.4,28.4482,28.2554,28.3325,834336.0
2022-11-17 10:00:00,29.41,29.49,29.3,29.4,469339.0,28.3422,28.4193,28.2362,28.3325,469339.0
2022-11-17 10:10:00,29.41,29.67,29.34,29.67,655164.0,28.3422,28.5927,28.2747,28.5927,655164.0
2022-11-17 10:20:00,29.67,29.69,29.58,29.65,558274.0,28.5927,28.612,28.506,28.5735,558274.0
2022-11-17 10:30:00,29.65,29.68,29.54,29.58,482851.0,28.5735,28.6024,28.4675,28.506,482851.0
2022-11-17 10:40:00,29.58,29.65,29.52,29.54,652569.0,28.506,28.5735,28.4482,28.4675,652569.0
2022-11-17 10:50:00,29.54,29.59,29.45,29.48,596991.0,28.4675,28.5156,28.3807,28.4096,596991.0
2022-11-17 11:00:00,29.48,29.58,29.44,29.46,844157.0,28.4096,28.506,28.3711,28.3904,844157.0
2022-11-17 11:10:00,29.46,29.56,29.43,29.56,402650.0,28.3904,28.4867,28.3614,28.4867,402650.0
2022-11-17 11:20:00,29.55,29.6,29.46,29.56,912741.0,28.4771,28.5253,28.3904,28.4867,912741.0
2022-11-17 11:30:00,29.57,29.6,29.5,29.59,432842.0,28.4964,28.5253,28.4289,28.5156,432842.0
2022-11-17 11:40:00,29.59,29.64,29.55,29.55,855557.0,28.5156,28.5638,28.4771,28.4771,855557.0
2022-11-17 11:50:00,29.55,29.8,29.54,29.8,758205.0,28.4771,28.718,28.4675,28.718,758205.0
2022-11-17 12:00:00,29.8,29.83,29.72,29.75,458955.0,28.718,28.7469,28.6409,28.6698,458955.0
2022-11-17 12:10:00,29.76,29.8,29.67,29.72,337537.0,28.6795,28.718,28.5927,28.6409,337537.0
2022-11-17 12:20:00,29.73,29.74,29.66,29.69,322430.0,28.6506,28.6602,28.5831,28.612,322430.0
2022-11-17 12:30:00,29.68,29.79,29.68,29.79,354882.0,28.6024,28.7084,28.6024,28.7084,354882.0
2022-11-17 12:40:00,29.79,29.85,29.75,29.78,742954.0,28.7084,28.7662,28.6698,28.6987,742954.0
2022-11-17 12:50:00,29.78,29.91,29.77,29.88,661803.0,28.6987,28.824,28.6891,28.7951,661803.0
2022-11-17 13:00:00,29.88,29.92,29.87,29.87,406964.0,28.7951,28.8337,28.7855,28.7855,406964.0
2022-11-17 13:10:00,29.88,29.95,29.87,29.91,331285.0,28.7951,28.8626,28.7855,28.824,331285.0
2022-11-17 13:20:00,29.92,29.95,29.84,29.88,324953.0,28.8337,28.8626,28.7566,28.7951,324953.0
2022-11-17 13:30:00,29.88,29.91,29.82,29.9,304783.0,28.7951,28.824,28.7373,28.8144,304783.0
2022-11-17 13:40:00,29.9,29.9,29.79,29.8,243486.0,28.8144,28.8144,28.7084,28.718,243486.0
2022-11-17 13:50:00,29.79,29.87,29.79,29.86,312582.0,28.7084,28.7855,28.7084,28.7758,312582.0
2022-11-17 14:00:00,29.85,29.89,29.76,29.76,383841.0,28.7662,28.8047,28.6795,28.6795,383841.0
2022-11-17 14:10:00,29.76,29.78,29.73,29.75,402264.0,28.6795,28.6987,28.6506,28.6698,402264.0
2022-11-17 14:20:00,29.75,29.79,29.7,29.76,389211.0,28.6698,28.7084,28.6216,28.6795,389211.0
2022-11-17 14:30:00,29.76,29.79,29.7,29.76,397373.0,28.6795,28.7084,28.6216,28.6795,397373.0
2022-11-17 14:40:00,29.75,29.81,29.71,29.8,385588.0,28.6698,28.7277,28.6313,28.718,385588.0
2022-11-17 14:50:00,29.8,29.85,29.78,29.8,394804.0,28.718,28.7662,28.6987,28.718,394804.0
2022-11-17 15:00:00,29.8,29.88,29.78,29.82,352653.0,28.718,28.7951,28.6987,28.7373,352653.0
2022-11-17 15:10:00,29.82,29.82,29.7,29.71,396924.0,28.7373,28.7373,28.6216,28.6313,396924.0
2022-11-17 15:20:00,29.72,29.74,29.59,29.6,746081.0,28.6409,28.6602,28.5156,28.5253,746081.0
2022-11-17 15:30:00,29.6,29.73,29.58,29.73,1320067.0,28.5253,28.6506,28.506,28.6506,1320067.0
2022-11-17 15:40:00,29.73,29.88,29.72,29.86,803369.0,28.6506,28.7951,28.6409,28.7758,803369.0
2022-11-17 15:50:00,29.86,29.93,29.79,29.91,2610441.0,28.7758,28.8433,28.7084,28.824,2610441.0
2022-11-18 09:30:00,30.24,30.26,29.96,30.06,1826950.0,29.142,29.1613,28.8722,28.9686,1826950.0
2022-11-18 09:40:00,30.06,30.18,30.03,30.08,732284.0,28.9686,29.0842,28.9397,28.9878,732284.0
2022-11-18 09:50:00,30.09,30.22,29.96,30.0,571247.0,28.9975,29.1228,28.8722,28.9108,571247.0
2022-11-18 10:00:00,30.0,30.02,29.78,29.87,463636.0,28.9108,28.93,28.6987,28.7855,463636.0
2022-11-18 10:10:00,29.87,29.97,29.83,29.88,476576.0,28.7855,28.8818,28.7469,28.7951,476576.0
2022-11-18 10:20:00,29.88,29.96,29.85,29.96,384929.0,28.7951,28.8722,28.7662,28.8722,384929.0
2022-11-18 10:30:00,29.95,29.98,29.88,29.89,343354.0,28.8626,28.8915,28.7951,28.8047,343354.0
2022-11-18 10:40:00,29.88,29.94,29.8,29.88,418253.0,28.7951,28.8529,28.718,28.7951,418253.0
2022-11-18 10:50:00,29.88,29.89,29.71,29.77,486461.0,28.7951,28.8047,28.6313,28.6891,486461.0
2022-11-18 11:00:00,29.76,29.81,29.73,29.79,335218.0,28.6795,28.7277,28.6506,28.7084,335218.0
2022-11-18 11:10:00,29.79,29.94,29.77,29.92,454126.0,28.7084,28.8529,28.6891,28.8337,454126.0
2022-11-18 11:20:00,29.92,29.93,29.85,29.87,381079.0,28.8337,28.8433,28.7662,28.7855,381079.0
2022-11-18 11:30:00,29.88,29.9,29.79,29.8,378274.0,28.7951,28.8144,28.7084,28.718,378274.0
2022-11-18 11:40:00,29.81,29.83,29.74,29.75,440205.0,28.7277,28.7469,28.6602,28.6698,440205.0
2022-11-18 11:50:00,29.75,29.85,29.74,29.82,275637.0,28.6698,28.7662,28.6602,28.7373,275637.0
2022-11-18 12:00:00,29.83,29.87,29.76,29.82,188882.0,28.7469,28.7855,28.6795,28.7373,188882.0
2022-11-18 12:10:00,29.83,29.84,29.66,29.67,384880.0,28.7469,28.7566,28.5831,28.5927,384880.0
2022-11-18 12:20:00,29.67,29.72,29.61,29.71,358842.0,28.5927,28.6409,28.5349,28.6313,358842.0
2022-11-18 12:30:00,29.71,29.73,29.67,29.71,234691.0,28.6313,28.6506,28.5927,28.6313,234691.0
2022-11-18 12:40:00,29.71,29.71,29.66,29.7,240495.0,28.6313,28.6313,28.5831,28.6216,240495.0
2022-11-18 12:50:00,29.69,29.71,29.63,29.68,325921.0,28.612,28.6313,28.5542,28.6024,325921.0
2022-11-18 13:00:00,29.68,29.76,29.66,29.76,239069.0,28.6024,28.6795,28.5831,28.6795,239069.0
2022-11-18 13:10:00,29.75,29.78,29.71,29.73,264711.0,28.6698,28.6987,28.6313,28.6506,264711.0
2022-11-18 13:20:00,29.73,29.83,29.71,29.83,243178.0,28.6506,28.7469,28.6313,28.7469,243178.0
2022-11-18 13:30:00,29.83,29.86,29.73,29.75,278803.0,28.7469,28.7758,28.6506,28.6698,278803.0
2022-11-18 13:40:00,29.75,29.75,29.68,29.7,229293.0,28.6698,28.6698,28.6024,28.6216,229293.0
2022-11-18 13:50:00,29.7,29.75,29.67,29.74,321865.0,28.6216,28.6698,28.5927,28.6602,321865.0
2022-11-18 14:00:00,29.73,29.81,29.71,29.78,316726.0,28.6506,28.7277,28.6313,28.6987,316726.0
2022-11-18 14:10:00,29.77,29.82,29.76,29.78,169519.0,28.6891,28.7373,28.6795,28.6987,169519.0
2022-11-18 14:20:00,29.78,29.8,29.74,29.75,164440.0,28.6987,28.718,28.6602,28.6698,164440.0
2022-11-18 14:30:00,29.75,29.79,29.7,29.77,278396.0,28.6698,28.7084,28.6216,28.6891,278396.0
2022-11-18 14:40:00,29.77,29.8,29.69,29.71,257583.0,28.6891,28.718,28.612,28.6313,257583.0
2022-11-18 14:50:00,29.71,29.79,29.69,29.78,234769.0,28.6313,28.7084,28.612,28.6987,234769.0
2022-11-18 15:00:00,29.78,29.87,29.77,29.86,298203.0,28.6987,28.7855,28.6891,28.7758,298203.0
2022-11-18 15:10:00,29.87,29.87,29.79,29.82,308754.0,28.7855,28.7855,28.7084,28.7373,308754.0
2022-11-18 15:20:00,29.82,29.9,29.77,29.9,386039.0,28.7373,28.8144,28.6891,28.8144,386039.0
2022-11-18 15:30:00,29.9,29.96,29.86,29.96,552357.0,28.8144,28.8722,28.7758,28.8722,552357.0
2022-11-18 15:40:00,29.96,30.0,29.94,29.97,806825.0,28.8722,28.9108,28.8529,28.8818,806825.0
2022-11-18 15:50:00,29.98,30.02,29.82,29.89,2593723.0,28.8915,28.93,28.7373,28.8047,2593723.0
2022-11-21 09:30:00,29.67,29.72,29.49,29.54,1090489.0,28.5927,28.6409,28.4193,28.4675,1090489.0
2022-11-21 09:40:00,29.55,29.65,29.44,29.61,655367.0,28.4771,28.5735,28.3711,28.5349,655367.0
2022-11-21 09:50:00,29.62,29.66,29.55,29.58,370312.0,28.5445,28.5831,28.4771,28.506,370312.0
2022-11-21 10:00:00,29.58,29.6,29.44,29.46,438412.0,28.506,28.5253,28.3711,28.3904,438412.0
2022-11-21 10:10:00,29.46,29.49,29.37,29.37,636490.0,28.3904,28.4193,28.3036,28.3036,636490.0
2022-11-21 10:20:00,29.38,29.39,29.3,29.3,641768.0,28.3133,28.3229,28.2362,28.2362,641768.0
2022-11-21 10:30:00,29.3,29.33,29.22,29.22,506110.0,28.2362,28.2651,28.1591,28.1591,506110.0
2022-11-21 10:40:00,29.22,29.26,29.15,29.19,566889.0,28.1591,28.1976,28.0916,28.1302,566889.0
2022-11-21 10:50:00,29.19,29.23,29.15,29.19,682783.0,28.1302,28.1687,28.0916,28.1302,682783.0
2022-11-21 11:00:00,29.2,29.21,29.14,29.15,456451.0,28.1398,28.1494,28.082,28.0916,456451.0
2022-11-21 11:10:00,29.14,29.16,29.08,29.1,918690.0,28.082,28.1013,28.0242,28.0434,918690.0
2022-11-21 11:20:00,29.1,29.21,29.06,29.17,742281.0,28.0434,28.1494,28.0049,28.1109,742281.0
2022-11-21 11:30:00,29.17,29.21,29.15,29.17,483032.0,28.1109,28.1494,28.0916,28.1109,483032.0
2022-11-21 11:40:00,29.17,29.19,29.06,29.09,413772.0,28.1109,28.1302,28.0049,28.0338,413772.0
2022-11-21 11:50:00,29.09,29.19,29.05,29.11,743711.0,28.0338,28.1302,27.9952,28.0531,743711.0
2022-11-21 12:00:00,29.11,29.19,29.07,29.08,538281.0,28.0531,28.1302,28.0145,28.0242,538281.0
2022-11-21 12:10:00,29.08,29.12,29.01,29.03,614501.0,28.0242,28.0627,27.9567,27.976,614501.0
2022-11-21 12:20:00,29.02,29.04,28.93,28.94,999625.0,27.9663,27.9856,27.8796,27.8892,999625.0
2022-11-21 12:30:00,28.94,29.04,28.93,28.98,436902.0,27.8892,27.9856,27.8796,27.9278,436902.0
2022-11-21 12:40:00,28.98,29.11,28.97,29.1,754273.0,27.9278,28.0531,27.9181,28.0434,754273.0
2022-11-21 12:50:00,29.1,29.17,29.06,29.1,513558.0,28.0434,28.1109,28.0049,28.0434,513558.0
2022-11-21 13:00:00,29.1,29.17,29.08,29.16,288386.0,28.0434,28.1109,28.0242,28.1013,288386.0
2022-11-21 13:10:00,29.16,29.25,29.15,29.21,449670.0,28.1013,28.188,28.0916,28.1494,449670.0
2022-11-21 13:20:00,29.22,29.24,29.16,29.18,403682.0,28.1591,28.1783,28.1013,28.1205,403682.0
2022-11-21 13:30:00,29.17,29.19,29.12,29.14,1030399.0,28.1109,28.1302,28.0627,28.082,1030399.0
2022-11-21 13:40:00,29.14,29.14,29.04,29.05,644109.0,28.082,28.082,27.9856,27.9952,644109.0
2022-11-21 13:50:00,29.05,29.07,29.01,29.02,314289.0,27.9952,28.0145,27.9567,27.9663,314289.0
2022-11-21 14:00:00,29.02,29.03,28.98,29.02,458439.0,27.9663,27.976,27.9278,27.9663,458439.0
2022-11-21 14:10:00,29.02,29.07,28.99,29.05,460147.0,27.9663,28.0145,27.9374,27.9952,460147.0
2022-11-21 14:20:00,29.04,29.05,28.96,29.0,369421.0,27.9856,27.9952,27.9085,27.9471,369421.0
2022-11-21 14:30:00,29.0,29.04,28.99,29.04,399631.0,27.9471,27.9856,27.9374,27.9856,399631.0
2022-11-21 14:40:00,29.03,29.04,28.98,29.01,438324.0,27.976,27.9856,27.9278,27.9567,438324.0
2022-11-21 14:50:00,29.0,29.07,28.99,29.01,363041.0,27.9471,28.0145,27.9374,27.9567,363041.0
2022-11-21 15:00:00,29.0,29.08,28.99,29.01,497136.0,27.9471,28.0242,27.9374,27.9567,497136.0
2022-11-21 15:10:00,29.01,29.05,28.97,29.03,584851.0,27.9567,27.9952,27.9181,27.976,584851.0
2022-11-21 15:20:00,29.02,29.04,28.96,28.99,617096.0,27.9663,27.9856,27.9085,27.9374,617096.0
2022-11-21 15:30:00,28.99,29.02,28.95,28.96,687845.0,27.9374,27.9663,27.8989,27.9085,687845.0
2022-11-21 15:40:00,28.96,29.01,28.91,29.0,1016293.0,27.9085,27.9567,27.8603,27.9471,1016293.0
2022-11-21 15:50:00,29.0,29.04,28.93,28.94,3097719.0,27.9471,27.9856,27.8796,27.8892,3097719.0
2022-11-22 09:30:00,29.14,29.28,29.05,29.21,1400954.0,28.082,28.2169,27.9952,28.1494,1400954.0
2022-11-22 09:40:00,29.21,29.34,29.12,29.31,803679.0,28.1494,28.2747,28.0627,28.2458,803679.0
2022-11-22 09:50:00,29.31,29.4,29.26,29.29,551737.0,28.2458,28.3325,28.1976,28.2265,551737.0
2022-11-22 10:00:00,29.29,29.31,29.17,29.25,653593.0,28.2265,28.2458,28.1109,28.188,653593.0
2022-11-22 10:10:00,29.26,29.35,29.17,29.35,793454.0,28.1976,28.2844,28.1109,28.2844,793454.0
2022-11-22 10:20:00,29.34,29.44,29.32,29.41,593979.0,28.2747,28.3711,28.2554,28.3422,593979.0
2022-11-22 10:30:00,29.41,29.51,29.37,29.44,675371.0,28.3422,28.4385,28.3036,28.3711,675371.0
2022-11-22 10:40:00,29.44,29.52,29.38,29.52,490986.0,28.3711,28.4482,28.3133,28.4482,490986.0
2022-11-22 10:50:00,29.52,29.57,29.46,29.56,555221.0,28.4482,28.4964,28.3904,28.4867,555221.0
2022-11-22 11:00:00,29.56,29.57,29.5,29.55,288195.0,28.4867,28.4964,28.4289,28.4771,288195.0
2022-11-22 11:10:00,29.55,29.58,29.46,29.51,426220.0,28.4771,28.506,28.3904,28.4385,426220.0
2022-11-22 11:20:00,29.51,29.55,29.48,29.51,331826.0,28.4385,28.4771,28.4096,28.4385,331826.0
2022-11-22 11:30:00,29.51,29.51,29.38,29.47,390394.0,28.4385,28.4385,28.3133,28.4,390394.0
2022-11-22 11:40:00,29.46,29.49,29.4,29.42,182256.0,28.3904,28.4193,28.3325,28.3518,182256.0
2022-11-22 11:50:00,29.43,29.48,29.39,29.47,199552.0,28.3614,28.4096,28.3229,28.4,199552.0
2022-11-22 12:00:00,29.46,29.49,29.43,29.47,319728.0,28.3904,28.4193,28.3614,28.4,319728.0
2022-11-22 12:10:00,29.48,29.51,29.46,29.48,254921.0,28.4096,28.4385,28.3904,28.4096,254921.0
2022-11-22 12:20:00,29.48,29.48,29.42,29.46,348750.0,28.4096,28.4096,28.3518,28.3904,348750.0
2022-11-22 12:30:00,29.47,29.48,29.44,29.46,233693.0,28.4,28.4096,28.3711,28.3904,233693.0
2022-11-22 12:40:00,29.47,29.47,29.4,29.46,213928.0,28.4,28.4,28.3325,28.3904,213928.0
2022-11-22 12:50:00,29.45,29.47,29.41,29.44,244868.0,28.3807,28.4,28.3422,28.3711,244868.0
2022-11-22 13:00:00,29.44,29.48,29.41,29.46,348546.0,28.3711,28.4096,28.3422,28.3904,348546.0
2022-11-22 13:10:00,29.46,29.52,29.45,29.5,353336.0,28.3904,28.4482,28.3807,28.4289,353336.0
2022-11-22 13:20:00,29.5,29.53,29.47,29.5,312046.0,28.4289,28.4578,28.4,28.4289,312046.0
2022-11-22 13:30:00,29.5,29.53,29.48,29.51,282394.0,28.4289,28.4578,28.4096,28.4385,282394.0
2022-11-22 13:40:00,29.51,29.51,29.47,29.48,199185.0,28.4385,28.4385,28.4,28.4096,199185.0
2022-11-22 13:50:00,29.47,29.51,29.45,29.49,215193.0,28.4,28.4385,28.3807,28.4193,215193.0
2022-11-22 14:00:00,29.49,29.5,29.43,29.45,238350.0,28.4193,28.4289,28.3614,28.3807,238350.0
2022-11-22 14:10:00,29.45,29.48,29.44,29.47,221128.0,28.3807,28.4096,28.3711,28.4,221128.0
2022-11-22 14:20:00,29.46,29.51,29.46,29.49,262865.0,28.3904,28.4385,28.3904,28.4193,262865.0
2022-11-22 14:30:00,29.49,29.5,29.45,29.49,197898.0,28.4193,28.4289,28.3807,28.4193,197898.0
2022-11-22 14:40:00,29.49,29.49,29.44,29.46,213238.0,28.4193,28.4193,28.3711,28.3904,213238.0
2022-11-22 14:50:00,29.46,29.48,29.45,29.45,196438.0,28.3904,28.4096,28.3807,28.3807,196438.0
2022-11-22 15:00:00,29.45,29.5,29.44,29.5,289231.0,28.3807,28.4289,28.3711,28.4289,289231.0
2022-11-22 15:10:00,29.5,29.53,29.47,29.5,371513.0,28.4289,28.4578,28.4,28.4289,371513.0
2022-11-22 15:20:00,29.51,29.57,29.5,29.55,473549.0,28.4385,28.4964,28.4289,28.4771,473549.0
2022-11-22 15:30:00,29.55,29.63,29.53,29.62,633788.0,28.4771,28.5542,28.4578,28.5445,633788.0
2022-11-22 15:40:00,29.62,29.74,29.61,29.74,975428.0,28.5445,28.6602,28.5349,28.6602,975428.0
2022-11-22 15:50:00,29.74,29.86,29.69,29.83,2844516.0,28.6602,28.7758,28.612,28.7469,2844516.0
2022-11-23 09:30:00,29.73,29.95,29.68,29.94,984743.0,28.6506,28.8626,28.6024,28.8529,984743.0
2022-11-23 09:40:00,29.94,30.05,29.87,30.0,607652.0,28.8529,28.9589,28.7855,28.9108,607652.0
2022-11-23 09:50:00,30.0,30.08,29.97,30.01,591248.0,28.9108,28.9878,28.8818,28.9204,591248.0
2022-11-23 10:00:00,30.01,30.06,29.9,30.0,740054.0,28.9204,28.9686,28.8144,28.9108,740054.0
2022-11-23 10:10:00,30.0,30.05,29.93,29.96,519677.0,28.9108,28.9589,28.8433,28.8722,519677.0
2022-11-23 10:20:00,29.97,30.0,29.9,29.94,507302.0,28.8818,28.9108,28.8144,28.8529,507302.0
2022-11-23 10:30:00,29.94,30.0,29.91,29.95,581003.0,28.8529,28.9108,28.824,28.8626,581003.0
2022-11-23 10:40:00,29.95,29.96,29.85,29.89,538724.0,28.8626,28.8722,28.7662,28.8047,538724.0
2022-11-23 10:50:00,29.89,29.91,29.82,29.9,455445.0,28.8047,28.824,28.7373,28.8144,455445.0
2022-11-23 11:00:00,29.91,29.96,29.85,29.87,374073.0,28.824,28.8722,28.7662,28.7855,374073.0
2022-11-23 11:10:00,29.87,29.89,29.77,29.8,358261.0,28.7855,28.8047,28.6891,28.718,358261.0
2022-11-23 11:20:00,29.81,29.87,29.76,29.82,468684.0,28.7277,28.7855,28.6795,28.7373,468684.0
2022-11-23 11:30:00,29.83,29.88,29.77,29.87,379037.0,28.7469,28.7951,28.6891,28.7855,379037.0
2022-11-23 11:40:00,29.87,29.88,29.73,29.74,271846.0,28.7855,28.7951,28.6506,28.6602,271846.0
2022-11-23 11:50:00,29.74,29.78,29.59,29.62,705811.0,28.6602,28.6987,28.5156,28.5445,705811.0
2022-11-23 12:00:00,29.62,29.69,29.6,29.67,485439.0,28.5445,28.612,28.5253,28.5927,485439.0
2022-11-23 12:10:00,29.66,29.69,29.61,29.68,208608.0,28.5831,28.612,28.5349,28.6024,208608.0
2022-11-23 12:20:00,29.67,29.74,29.66,29.69,362916.0,28.5927,28.6602,28.5831,28.612,362916.0
2022-11-23 12:30:00,29.69,29.73,29.68,29.7,303011.0,28.612,28.6506,28.6024,28.6216,303011.0
2022-11-23 12:40:00,29.69,29.7,29.64,29.68,238624.0,28.612,28.6216,28.5638,28.6024,238624.0
2022-11-23 12:50:00,29.68,29.69,29.49,29.56,340290.0,28.6024,28.612,28.4193,28.4867,340290.0
2022-11-23 13:00:00,29.56,29.57,29.52,29.54,208157.0,28.4867,28.4964,28.4482,28.4675,208157.0
2022-11-23 13:10:00,29.53,29.58,29.52,29.55,187017.0,28.4578,28.506,28.4482,28.4771,187017.0
2022-11-23 13:20:00,29.55,29.62,29.54,29.62,225478.0,28.4771,28.5445,28.4675,28.5445,225478.0
2022-11-23 13:30:00,29.62,29.64,29.59,29.63,268749.0,28.5445,28.5638,28.5156,28.5542,268749.0
2022-11-23 13:40:00,29.63,29.64,29.6,29.6,192988.0,28.5542,28.5638,28.5253,28.5253,192988.0
2022-11-23 13:50:00,29.61,29.61,29.56,29.58,200986.0,28.5349,28.5349,28.4867,28.506,200986.0
2022-11-23 14:00:00,29.58,29.83,29.53,29.73,791121.0,28.506,28.7469,28.4578,28.6506,791121.0
2022-11-23 14:10:00,29.73,29.74,29.62,29.67,296096.0,28.6506,28.6602,28.5445,28.5927,296096.0
2022-11-23 14:20:00,29.67,29.76,29.62,29.7,815248.0,28.5927,28.6795,28.5445,28.6216,815248.0
2022-11-23 14:30:00,29.7,29.71,29.55,29.57,465331.0,28.6216,28.6313,28.4771,28.4964,465331.0
2022-11-23 14:40:00,29.57,29.68,29.56,29.66,357981.0,28.4964,28.6024,28.4867,28.5831,357981.0
2022-11-23 14:50:00,29.65,29.69,29.6,29.62,430690.0,28.5735,28.612,28.5253,28.5445,430690.0
2022-11-23 15:00:00,29.61,29.67,29.56,29.66,398809.0,28.5349,28.5927,28.4867,28.5831,398809.0
2022-11-23 15:10:00,29.65,29.73,29.61,29.71,369717.0,28.5735,28.6506,28.5349,28.6313,369717.0
2022-11-23 15:20:00,29.71,29.72,29.64,29.7,301035.0,28.6313,28.6409,28.5638,28.6216,301035.0
2022-11-23 15:30:00,29.69,29.7,29.65,29.7,336860.0,28.612,28.6216,28.5735,28.6216,336860.0
2022-11-23 15:40:00,29.7,29.7,29.61,29.63,557645.0,28.6216,28.6216,28.5349,28.5542,557645.0
2022-11-23 15:50:00,29.63,29.68,29.62,29.67,1227564.0,28.5542,28.6024,28.5445,28.5927,1227564.0
2022-11-25 09:30:00,29.67,29.68,29.51,29.57,872860.0,28.5927,28.6024,28.4385,28.4964,872860.0
2022-11-25 09:40:00,29.56,29.57,29.46,29.48,479784.0,28.4867,28.4964,28.3904,28.4096,479784.0
2022-11-25 09:50:00,29.49,29.57,29.47,29.52,418424.0,28.4193,28.4964,28.4,28.4482,418424.0
2022-11-25 10:00:00,29.52,29.57,29.5,29.55,377773.0,28.4482,28.4964,28.4289,28.4771,377773.0
2022-11-25 10:10:00,29.56,29.56,29.47,29.49,390454.0,28.4867,28.4867,28.4,28.4193,390454.0
2022-11-25 10:20:00,29.49,29.53,29.46,29.49,294441.0,28.4193,28.4578,28.3904,28.4193,294441.0
2022-11-25 10:30:00,29.49,29.51,29.4,29.41,300849.0,28.4193,28.4385,28.3325,28.3422,300849.0
2022-11-25 10:40:00,29.4,29.5,29.4,29.49,287467.0,28.3325,28.4289,28.3325,28.4193,287467.0
2022-11-25 10:50:00,29.49,29.52,29.42,29.51,412022.0,28.4193,28.4482,28.3518,28.4385,412022.0
2022-11-25 11:00:00,29.51,29.63,29.51,29.57,444167.0,28.4385,28.5542,28.4385,28.4964,444167.0
2022-11-25 11:10:00,29.56,29.59,29.52,29.59,239197.0,28.4867,28.5156,28.4482,28.5156,239197.0
2022-11-25 11:20:00,29.59,29.59,29.53,29.55,282113.0,28.5156,28.5156,28.4578,28.4771,282113.0
2022-11-25 11:30:00,29.55,29.55,29.49,29.53,342666.0,28.4771,28.4771,28.4193,28.4578,342666.0
2022-11-25 11:40:00,29.53,29.56,29.51,29.55,188426.0,28.4578,28.4867,28.4385,28.4771,188426.0
2022-11-25 11:50:00,29.55,29.58,29.54,29.55,209304.0,28.4771,28.506,28.4675,28.4771,209304.0
2022-11-25 12:00:00,29.54,29.55,29.48,29.5,310650.0,28.4675,28.4771,28.4096,28.4289,310650.0
2022-11-25 12:10:00,29.5,29.51,29.46,29.46,238660.0,28.4289,28.4385,28.3904,28.3904,238660.0
2022-11-25 12:20:00,29.46,29.49,29.45,29.49,201080.0,28.3904,28.4193,28.3807,28.4193,201080.0
2022-11-25 12:30:00,29.49,29.49,29.43,29.46,350570.0,28.4193,28.4193,28.3614,28.3904,350570.0
2022-11-25 12:40:00,29.46,29.49,29.42,29.43,363657.0,28.3904,28.4193,28.3518,28.3614,363657.0
2022-11-25 12:50:00,29.43,29.45,29.33,29.36,1517319.0,28.3614,28.3807,28.2651,28.294,1517319.0
2022-11-28 09:30:00,29.11,29.14,28.82,28.96,1901965.0,28.0531,28.082,27.7736,27.9085,1901965.0
2022-11-28 09:40:00,28.96,29.16,28.94,29.05,653861.0,27.9085,28.1013,27.8892,27.9952,653861.0
2022-11-28 09:50:00,29.05,29.17,29.02,29.15,353515.0,27.9952,28.1109,27.9663,28.0916,353515.0
2022-11-28 10:00:00,29.15,29.19,29.08,29.15,468312.0,28.0916,28.1302,28.0242,28.0916,468312.0
2022-11-28 10:10:00,29.15,29.18,29.05,29.07,467711.0,28.0916,28.1205,27.9952,28.0145,467711.0
2022-11-28 10:20:00,29.06,29.11,28.89,28.9,769699.0,28.0049,28.0531,27.8411,27.8507,769699.0
2022-11-28 10:30:00,28.9,28.97,28.9,28.93,578587.0,27.8507,27.9181,27.8507,27.8796,578587.0
2022-11-28 10:40:00,28.93,28.98,28.91,28.97,370925.0,27.8796,27.9278,27.8603,27.9181,370925.0
2022-11-28 10:50:00,28.98,28.99,28.9,28.9,269351.0,27.9278,27.9374,27.8507,27.8507,269351.0
2022-11-28 11:00:00,28.9,28.93,28.82,28.84,421081.0,27.8507,27.8796,27.7736,27.7929,421081.0
2022-11-28 11:10:00,28.84,28.95,28.82,28.86,466730.0,27.7929,27.8989,27.7736,27.8121,466730.0
2022-11-28 11:20:00,28.85,28.9,28.83,28.89,418586.0,27.8025,27.8507,27.7832,27.8411,418586.0
2022-11-28 11:30:00,28.89,28.89,28.83,28.86,444689.0,27.8411,27.8411,27.7832,27.8121,444689.0
2022-11-28 11:40:00,28.86,28.91,28.83,28.89,263809.0,27.8121,27.8603,27.7832,27.8411,263809.0
2022-11-28 11:50:00,28.9,28.92,28.88,28.89,315550.0,27.8507,27.87,27.8314,27.8411,315550.0
2022-11-28 12:00:00,28.9,28.94,28.77,28.77,664064.0,27.8507,27.8892,27.7254,27.7254,664064.0
2022-11-28 12:10:00,28.77,28.85,28.75,28.82,390443.0,27.7254,27.8025,27.7061,27.7736,390443.0
2022-11-28 12:20:00,28.82,28.85,28.8,28.8,265863.0,27.7736,27.8025,27.7543,27.7543,265863.0
2022-11-28 12:30:00,28.8,28.86,28.8,28.83,308950.0,27.7543,27.8121,27.7543,27.7832,308950.0
2022-11-28 12:40:00,28.83,28.85,28.8,28.81,206125.0,27.7832,27.8025,27.7543,27.764,206125.0
2022-11-28 12:50:00,28.82,28.82,28.73,28.74,411708.0,27.7736,27.7736,27.6869,27.6965,411708.0
2022-11-28 13:00:00,28.74,28.79,28.72,28.75,271708.0,27.6965,27.7447,27.6772,27.7061,271708.0
2022-11-28 13:10:00,28.74,28.79,28.73,28.78,237954.0,27.6965,27.7447,27.6869,27.735,237954.0
2022-11-28 13:20:00,28.77,28.83,28.77,28.83,270702.0,27.7254,27.7832,27.7254,27.7832,270702.0
2022-11-28 13:30:00,28.82,28.83,28.78,28.79,250472.0,27.7736,27.7832,27.735,27.7447,250472.0
2022-11-28 13:40:00,28.79,28.8,28.74,28.76,346381.0,27.7447,27.7543,27.6965,27.7158,346381.0
2022-11-28 13:50:00,28.76,28.78,28.69,28.72,501530.0,27.7158,27.735,27.6483,27.6772,501530.0
2022-11-28 14:00:00,28.72,28.74,28.67,28.68,315219.0,27.6772,27.6965,27.629,27.6387,315219.0
2022-11-28 14:10:00,28.68,28.69,28.63,28.67,497785.0,27.6387,27.6483,27.5905,27.629,497785.0
2022-11-28 14:20:00,28.67,28.69,28.63,28.65,419895.0,27.629,27.6483,27.5905,27.6098,419895.0
2022-11-28 14:30:00,28.65,28.66,28.62,28.63,437581.0,27.6098,27.6194,27.5809,27.5905,437581.0
2022-11-28 14:40:00,28.64,28.69,28.6,28.68,445715.0,27.6001,27.6483,27.5616,27.6387,445715.0
2022-11-28 14:50:00,28.68,28.71,28.66,28.68,272229.0,27.6387,27.6676,27.6194,27.6387,272229.0
2022-11-28 15:00:00,28.68,28.71,28.65,28.66,383984.0,27.6387,27.6676,27.6098,27.6194,383984.0
2022-11-28 15:10:00,28.66,28.66,28.6,28.64,607132.0,27.6194,27.6194,27.5616,27.6001,607132.0
2022-11-28 15:20:00,28.64,28.65,28.56,28.6,542926.0,27.6001,27.6098,27.523,27.5616,542926.0
2022-11-28 15:30:00,28.6,28.6,28.54,28.56,707305.0,27.5616,27.5616,27.5038,27.523,707305.0
2022-11-28 15:40:00,28.57,28.66,28.56,28.62,746035.0,27.5327,27.6194,27.523,27.5809,746035.0
2022-11-28 15:50:00,28.62,28.78,28.61,28.73,2922096.0,27.5809,27.735,27.5712,27.6869,2922096.0
2022-11-29 09:30:00,28.85,29.15,28.74,28.96,1586812.0,27.8025,28.0916,27.6965,27.9085,1586812.0
2022-11-29 09:40:00,28.97,29.02,28.83,28.98,816326.0,27.9181,27.9663,27.7832,27.9278,816326.0
2022-11-29 09:50:00,28.98,29.03,28.93,29.0,482170.0,27.9278,27.976,27.8796,27.9471,482170.0
2022-11-29 10:00:00,29.0,29.09,28.95,28.98,377377.0,27.9471,28.0338,27.8989,27.9278,377377.0
2022-11-29 10:10:00,28.98,29.02,28.87,29.01,475695.0,27.9278,27.9663,27.8218,27.9567,475695.0
2022-11-29 10:20:00,29.01,29.09,28.97,29.08,524055.0,27.9567,28.0338,27.9181,28.0242,524055.0
2022-11-29 10:30:00,29.08,29.18,29.05,29.17,496733.0,28.0242,28.1205,27.9952,28.1109,496733.0
2022-11-29 10:40:00,29.17,29.18,29.08,29.1,380822.0,28.1109,28.1205,28.0242,28.0434,380822.0
2022-11-29 10:50:00,29.1,29.13,29.05,29.07,366658.0,28.0434,28.0723,27.9952,28.0145,366658.0
2022-11-29 11:00:00,29.07,29.09,28.84,28.85,455156.0,28.0145,28.0338,27.7929,27.8025,455156.0
2022-11-29 11:10:00,28.84,28.89,28.77,28.77,539795.0,27.7929,27.8411,27.7254,27.7254,539795.0
2022-11-29 11:20:00,28.78,28.82,28.75,28.8,587325.0,27.735,27.7736,27.7061,27.7543,587325.0
2022-11-29 11:30:00,28.8,28.84,28.77,28.83,382348.0,27.7543,27.7929,27.7254,27.7832,382348.0
2022-11-29 11:40:00,28.83,28.87,28.79,28.86,370009.0,27.7832,27.8218,27.7447,27.8121,370009.0
2022-11-29 11:50:00,28.86,28.89,28.8,28.88,458909.0,27.8121,27.8411,27.7543,27.8314,458909.0
2022-11-29 12:00:00,28.88,28.92,28.83,28.89,289469.0,27.8314,27.87,27.7832,27.8411,289469.0
2022-11-29 12:10:00,28.89,28.92,28.85,28.92,232612.0,27.8411,27.87,27.8025,27.87,232612.0
2022-11-29 12:20:00,28.92,28.92,28.85,28.87,241998.0,27.87,27.87,27.8025,27.8218,241998.0
2022-11-29 12:30:00,28.88,28.97,28.86,28.93,250055.0,27.8314,27.9181,27.8121,27.8796,250055.0
2022-11-29 12:40:00,28.94,28.97,28.9,28.93,265791.0,27.8892,27.9181,27.8507,27.8796,265791.0
2022-11-29 12:50:00,28.92,28.97,28.91,28.94,227185.0,27.87,27.9181,27.8603,27.8892,227185.0
2022-11-29 13:00:00,28.95,28.95,28.89,28.93,243041.0,27.8989,27.8989,27.8411,27.8796,243041.0
2022-11-29 13:10:00,28.93,28.97,28.87,28.9,322472.0,27.8796,27.9181,27.8218,27.8507,322472.0
2022-11-29 13:20:00,28.9,28.91,28.82,28.85,394006.0,27.8507,27.8603,27.7736,27.8025,394006.0
2022-11-29 13:30:00,28.85,28.87,28.83,28.86,350027.0,27.8025,27.8218,27.7832,27.8121,350027.0
2022-11-29 13:40:00,28.86,28.9,28.84,28.87,236158.0,27.8121,27.8507,27.7929,27.8218,236158.0
2022-11-29 13:50:00,28.88,28.96,28.87,28.96,293638.0,27.8314,27.9085,27.8218,27.9085,293638.0
2022-11-29 14:00:00,28.96,29.03,28.95,28.98,317324.0,27.9085,27.976,27.8989,27.9278,317324.0
2022-11-29 14:10:00,28.98,28.99,28.95,28.96,181487.0,27.9278,27.9374,27.8989,27.9085,181487.0
2022-11-29 14:20:00,28.96,28.97,28.89,28.9,246729.0,27.9085,27.9181,27.8411,27.8507,246729.0
2022-11-29 14:30:00,28.91,28.91,28.85,28.88,235832.0,27.8603,27.8603,27.8025,27.8314,235832.0
2022-11-29 14:40:00,28.88,28.89,28.83,28.84,348882.0,27.8314,27.8411,27.7832,27.7929,348882.0
2022-11-29 14:50:00,28.85,28.91,28.84,28.9,290962.0,27.8025,27.8603,27.7929,27.8507,290962.0
2022-11-29 15:00:00,28.91,28.95,28.89,28.93,373399.0,27.8603,27.8989,27.8411,27.8796,373399.0
2022-11-29 15:10:00,28.93,28.93,28.89,28.9,289495.0,27.8796,27.8796,27.8411,27.8507,289495.0
2022-11-29 15:20:00,28.91,28.94,28.85,28.91,383589.0,27.8603,27.8892,27.8025,27.8603,383589.0
2022-11-29 15:30:00,28.91,28.94,28.87,28.9,1339039.0,27.8603,27.8892,27.8218,27.8507,1339039.0
2022-11-29 15:40:00,28.9,28.93,28.83,28.87,816801.0,27.8507,27.8796,27.7832,27.8218,816801.0
2022-11-29 15:50:00,28.87,28.93,28.82,28.89,1780107.0,27.8218,27.8796,27.7736,27.8411,1780107.0
2022-11-30 09:30:00,28.86,28.86,28.55,28.59,1330441.0,27.8121,27.8121,27.5134,27.5519,1330441.0
2022-11-30 09:40:00,28.59,28.68,28.48,28.52,1349653.0,27.5519,27.6387,27.4459,27.4845,1349653.0
2022-11-30 09:50:00,28.52,28.55,28.27,28.36,1723932.0,27.4845,27.5134,27.2436,27.3303,1723932.0
2022-11-30 10:00:00,28.36,28.39,28.22,28.39,708728.0,27.3303,27.3592,27.1954,27.3592,708728.0
2022-11-30 10:10:00,28.38,28.39,28.22,28.32,802330.0,27.3496,27.3592,27.1954,27.2918,802330.0
2022-11-30 10:20:00,28.32,28.43,28.3,28.39,479399.0,27.2918,27.3978,27.2725,27.3592,479399.0
2022-11-30 10:30:00,28.39,28.45,28.34,28.42,459198.0,27.3592,27.417,27.311,27.3881,459198.0
2022-11-30 10:40:00,28.42,28.44,28.32,28.34,557941.0,27.3881,27.4074,27.2918,27.311,557941.0
2022-11-30 10:50:00,28.33,28.34,28.29,28.33,432610.0,27.3014,27.311,27.2628,27.3014,432610.0
2022-11-30 11:00:00,28.33,28.43,28.27,28.42,849577.0,27.3014,27.3978,27.2436,27.3881,849577.0
2022-11-30 11:10:00,28.42,28.44,28.37,28.43,414176.0,27.3881,27.4074,27.3399,27.3978,414176.0
2022-11-30 11:20:00,28.43,28.47,28.4,28.44,413303.0,27.3978,27.4363,27.3688,27.4074,413303.0
2022-11-30 11:30:00,28.45,28.5,28.37,28.5,588015.0,27.417,27.4652,27.3399,27.4652,588015.0
2022-11-30 11:40:00,28.5,28.53,28.45,28.51,428944.0,27.4652,27.4941,27.417,27.4749,428944.0
2022-11-30 11:50:00,28.51,28.52,28.46,28.46,288106.0,27.4749,27.4845,27.4267,27.4267,288106.0
2022-11-30 12:00:00,28.46,28.52,28.45,28.48,370580.0,27.4267,27.4845,27.417,27.4459,370580.0
2022-11-30 12:10:00,28.48,28.5,28.33,28.36,285790.0,27.4459,27.4652,27.3014,27.3303,285790.0
2022-11-30 12:20:00,28.35,28.35,28.29,28.31,270040.0,27.3207,27.3207,27.2628,27.2821,270040.0
2022-11-30 12:30:00,28.3,28.33,28.26,28.27,329701.0,27.2725,27.3014,27.2339,27.2436,329701.0
2022-11-30 12:40:00,28.28,28.32,28.26,28.28,312788.0,27.2532,27.2918,27.2339,27.2532,312788.0
2022-11-30 12:50:00,28.27,28.34,28.27,28.32,265335.0,27.2436,27.311,27.2436,27.2918,265335.0
2022-11-30 13:00:00,28.32,28.37,28.3,28.36,299543.0,27.2918,27.3399,27.2725,27.3303,299543.0
2022-11-30 13:10:00,28.36,28.38,28.31,28.32,223460.0,27.3303,27.3496,27.2821,27.2918,223460.0
2022-11-30 13:20:00,28.31,28.32,28.27,28.31,373654.0,27.2821,27.2918,27.2436,27.2821,373654.0
2022-11-30 13:30:00,28.3,28.74,28.24,28.7,1537914.0,27.2725,27.6965,27.2147,27.658,1537914.0
2022-11-30 13:40:00,28.71,28.78,28.55,28.65,1106795.0,27.6676,27.735,27.5134,27.6098,1106795.0
2022-11-30 13:50:00,28.64,28.89,28.61,28.86,1368887.0,27.6001,27.8411,27.5712,27.8121,1368887.0
2022-11-30 14:00:00,28.85,29.11,28.85,29.04,1106085.0,27.8025,28.0531,27.8025,27.9856,1106085.0
2022-11-30 14:10:00,29.04,29.42,29.02,29.38,1066589.0,27.9856,28.3518,27.9663,28.3133,1066589.0
2022-11-30 14:20:00,29.39,29.44,29.29,29.36,1005954.0,28.3229,28.3711,28.2265,28.294,1005954.0
2022-11-30 14:30:00,29.36,29.4,29.3,29.36,715343.0,28.294,28.3325,28.2362,28.294,715343.0
2022-11-30 14:40:00,29.37,29.4,29.3,29.38,617918.0,28.3036,28.3325,28.2362,28.3133,617918.0
2022-11-30 14:50:00,29.38,29.42,29.32,29.4,662018.0,28.3133,28.3518,28.2554,28.3325,662018.0
2022-11-30 15:00:00,29.39,29.5,29.35,29.5,766464.0,28.3229,28.4289,28.2844,28.4289,766464.0
2022-11-30 15:10:00,29.5,29.58,29.47,29.54,948975.0,28.4289,28.506,28.4,28.4675,948975.0
2022-11-30 15:20:00,29.54,29.62,29.52,29.62,872507.0,28.4675,28.5445,28.4482,28.5445,872507.0
2022-11-30 15:30:00,29.62,29.73,29.6,29.63,1373665.0,28.5445,28.6506,28.5253,28.5542,1373665.0
2022-11-30 15:40:00,29.64,29.69,29.57,29.62,1527423.0,28.5638,28.612,28.4964,28.5445,1527423.0
2022-11-30 15:50:00,29.62,30.08,29.61,30.07,11525541.0,28.5445,28.9878,28.5349,28.9782,11525541.0
2022-12-01 09:30:00,30.22,30.48,30.09,30.46,2075074.0,29.1228,29.3733,28.9975,29.3541,2075074.0
2022-12-01 09:40:00,30.45,30.47,30.26,30.3,1024915.0,29.3444,29.3637,29.1613,29.1999,1024915.0
2022-12-01 09:50:00,30.3,30.32,30.06,30.08,858197.0,29.1999,29.2191,28.9686,28.9878,858197.0
2022-12-01 10:00:00,30.08,30.16,29.84,29.84,1574846.0,28.9878,29.0649,28.7566,28.7566,1574846.0
2022-12-01 10:10:00,29.85,29.89,29.55,29.59,1039212.0,28.7662,28.8047,28.4771,28.5156,1039212.0
2022-12-01 10:20:00,29.59,29.82,29.52,29.69,1421887.0,28.5156,28.7373,28.4482,28.612,1421887.0
2022-12-01 10:30:00,29.7,29.82,29.69,29.8,972822.0,28.6216,28.7373,28.612,28.718,972822.0
2022-12-01 10:40:00,29.8,29.85,29.75,29.83,824982.0,28.718,28.7662,28.6698,28.7469,824982.0
2022-12-01 10:50:00,29.82,29.93,29.8,29.92,560203.0,28.7373,28.8433,28.718,28.8337,560203.0
2022-12-01 11:00:00,29.92,29.93,29.81,29.88,434901.0,28.8337,28.8433,28.7277,28.7951,434901.0
2022-12-01 11:10:00,29.88,29.88,29.67,29.69,527431.0,28.7951,28.7951,28.5927,28.612,527431.0
2022-12-01 11:20:00,29.68,29.8,29.67,29.79,587889.0,28.6024,28.718,28.5927,28.7084,587889.0
2022-12-01 11:30:00,29.78,29.91,29.77,29.86,827015.0,28.6987,28.824,28.6891,28.7758,827015.0
2022-12-01 11:40:00,29.87,29.94,29.78,29.79,390533.0,28.7855,28.8529,28.6987,28.7084,390533.0
2022-12-01 11:50:00,29.79,29.81,29.74,29.77,341690.0,28.7084,28.7277,28.6602,28.6891,341690.0
2022-12-01 12:00:00,29.77,29.78,29.6,29.61,505222.0,28.6891,28.6987,28.5253,28.5349,505222.0
2022-12-01 12:10:00,29.62,29.67,29.58,29.6,379245.0,28.5445,28.5927,28.506,28.5253,379245.0
2022-12-01 12:20:00,29.6,29.7,29.59,29.67,475234.0,28.5253,28.6216,28.5156,28.5927,475234.0
2022-12-01 12:30:00,29.67,29.78,29.66,29.75,391102.0,28.5927,28.6987,28.5831,28.6698,391102.0
2022-12-01 12:40:00,29.74,29.76,29.67,29.68,244156.0,28.6602,28.6795,28.5927,28.6024,244156.0
2022-12-01 12:50:00,29.68,29.72,29.62,29.68,229656.0,28.6024,28.6409,28.5445,28.6024,229656.0
2022-12-01 13:00:00,29.69,29.75,29.65,29.74,289594.0,28.612,28.6698,28.5735,28.6602,289594.0
2022-12-01 13:10:00,29.74,29.75,29.62,29.66,488421.0,28.6602,28.6698,28.5445,28.5831,488421.0
2022-12-01 13:20:00,29.66,29.75,29.65,29.74,431363.0,28.5831,28.6698,28.5735,28.6602,431363.0
2022-12-01 13:30:00,29.74,29.79,29.73,29.77,453347.0,28.6602,28.7084,28.6506,28.6891,453347.0
2022-12-01 13:40:00,29.77,29.85,29.76,29.84,724905.0,28.6891,28.7662,28.6795,28.7566,724905.0
2022-12-01 13:50:00,29.84,29.84,29.76,29.8,461197.0,28.7566,28.7566,28.6795,28.718,461197.0
2022-12-01 14:00:00,29.8,29.83,29.76,29.8,415802.0,28.718,28.7469,28.6795,28.718,415802.0
2022-12-01 14:10:00,29.8,29.85,29.79,29.84,335006.0,28.718,28.7662,28.7084,28.7566,335006.0
2022-12-01 14:20:00,29.84,29.9,29.83,29.9,317830.0,28.7566,28.8144,28.7469,28.8144,317830.0
2022-12-01 14:30:00,29.9,29.93,29.88,29.89,417803.0,28.8144,28.8433,28.7951,28.8047,417803.0
2022-12-01 14:40:00,29.9,29.94,29.88,29.93,349670.0,28.8144,28.8529,28.7951,28.8433,349670.0
2022-12-01 14:50:00,29.93,29.99,29.9,29.95,450445.0,28.8433,28.9011,28.8144,28.8626,450445.0
2022-12-01 15:00:00,29.95,30.01,29.93,29.97,454350.0,28.8626,28.9204,28.8433,28.8818,454350.0
2022-12-01 15:10:00,29.98,29.98,29.83,29.87,555322.0,28.8915,28.8915,28.7469,28.7855,555322.0
2022-12-01 15:20:00,29.87,29.87,29.82,29.84,556109.0,28.7855,28.7855,28.7373,28.7566,556109.0
2022-12-01 15:30:00,29.84,29.91,29.83,29.89,812982.0,28.7566,28.824,28.7469,28.8047,812982.0
2022-12-01 15:40:00,29.89,29.92,29.81,29.85,1053286.0,28.8047,28.8337,28.7277,28.7662,1053286.0
2022-12-01 15:50:00,29.84,29.91,29.8,29.82,3195122.0,28.7566,28.824,28.718,28.7373,3195122.0
2022-12-02 09:30:00,29.17,29.27,29.09,29.12,1406045.0,28.1109,28.2073,28.0338,28.0627,1406045.0
2022-12-02 09:40:00,29.12,29.15,28.92,28.94,977908.0,28.0627,28.0916,27.87,27.8892,977908.0
2022-12-02 09:50:00,28.94,29.01,28.84,28.87,699849.0,27.8892,27.9567,27.7929,27.8218,699849.0
2022-12-02 10:00:00,28.86,28.88,28.71,28.79,858400.0,27.8121,27.8314,27.6676,27.7447,858400.0
2022-12-02 10:10:00,28.8,29.04,28.79,28.99,961075.0,27.7543,27.9856,27.7447,27.9374,961075.0
2022-12-02 10:20:00,29.0,29.11,28.96,29.07,841916.0,27.9471,28.0531,27.9085,28.0145,841916.0
2022-12-02 10:30:00,29.07,29.14,29.02,29.05,687192.0,28.0145,28.082,27.9663,27.9952,687192.0
2022-12-02 10:40:00,29.04,29.18,29.03,29.1,569373.0,27.9856,28.1205,27.976,28.0434,569373.0
2022-12-02 10:50:00,29.09,29.12,28.96,28.97,427493.0,28.0338,28.0627,27.9085,27.9181,427493.0
2022-12-02 11:00:00,28.97,29.02,28.92,29.01,514257.0,27.9181,27.9663,27.87,27.9567,514257.0
2022-12-02 11:10:00,29.01,29.09,28.97,29.08,544605.0,27.9567,28.0338,27.9181,28.0242,544605.0
2022-12-02 11:20:00,29.07,29.2,29.07,29.18,663687.0,28.0145,28.1398,28.0145,28.1205,663687.0
2022-12-02 11:30:00,29.18,29.2,29.13,29.15,479737.0,28.1205,28.1398,28.0723,28.0916,479737.0
2022-12-02 11:40:00,29.15,29.24,29.14,29.15,445133.0,28.0916,28.1783,28.082,28.0916,445133.0
2022-12-02 11:50:00,29.16,29.2,29.1,29.14,501936.0,28.1013,28.1398,28.0434,28.082,501936.0
2022-12-02 12:00:00,29.14,29.15,29.01,29.02,439503.0,28.082,28.0916,27.9567,27.9663,439503.0
2022-12-02 12:10:00,29.02,29.07,28.98,28.99,434272.0,27.9663,28.0145,27.9278,27.9374,434272.0
2022-12-02 12:20:00,28.99,28.99,28.9,28.9,370209.0,27.9374,27.9374,27.8507,27.8507,370209.0
2022-12-02 12:30:00,28.91,28.96,28.86,28.88,474476.0,27.8603,27.9085,27.8121,27.8314,474476.0
2022-12-02 12:40:00,28.87,28.93,28.84,28.88,427989.0,27.8218,27.8796,27.7929,27.8314,427989.0
2022-12-02 12:50:00,28.87,28.9,28.85,28.87,337028.0,27.8218,27.8507,27.8025,27.8218,337028.0
2022-12-02 13:00:00,28.86,28.92,28.84,28.85,703143.0,27.8121,27.87,27.7929,27.8025,703143.0
2022-12-02 13:10:00,28.85,28.9,28.82,28.89,581839.0,27.8025,27.8507,27.7736,27.8411,581839.0
2022-12-02 13:20:00,28.88,28.92,28.85,28.89,396545.0,27.8314,27.87,27.8025,27.8411,396545.0
2022-12-02 13:30:00,28.9,28.92,28.87,28.89,364252.0,27.8507,27.87,27.8218,27.8411,364252.0
2022-12-02 13:40:00,28.89,28.96,28.88,28.96,346818.0,27.8411,27.9085,27.8314,27.9085,346818.0
2022-12-02 13:50:00,28.96,28.99,28.94,28.96,347230.0,27.9085,27.9374,27.8892,27.9085,347230.0
2022-12-02 14:00:00,28.96,28.97,28.87,28.88,344985.0,27.9085,27.9181,27.8218,27.8314,344985.0
2022-12-02 14:10:00,28.88,28.92,28.85,28.91,410875.0,27.8314,27.87,27.8025,27.8603,410875.0
2022-12-02 14:20:00,28.91,28.94,28.87,28.92,332259.0,27.8603,27.8892,27.8218,27.87,332259.0
2022-12-02 14:30:00,28.92,28.96,28.91,28.95,294973.0,27.87,27.9085,27.8603,27.8989,294973.0
2022-12-02 14:40:00,28.95,29.0,28.92,28.96,527525.0,27.8989,27.9471,27.87,27.9085,527525.0
2022-12-02 14:50:00,28.96,29.09,28.96,29.08,639180.0,27.9085,28.0338,27.9085,28.0242,639180.0
2022-12-02 15:00:00,29.08,29.23,29.08,29.22,897895.0,28.0242,28.1687,28.0242,28.1591,897895.0
2022-12-02 15:10:00,29.22,29.36,29.19,29.32,1056396.0,28.1591,28.294,28.1302,28.2554,1056396.0
2022-12-02 15:20:00,29.32,29.35,29.28,29.32,793045.0,28.2554,28.2844,28.2169,28.2554,793045.0
2022-12-02 15:30:00,29.32,29.34,29.25,29.33,845267.0,28.2554,28.2747,28.188,28.2651,845267.0
2022-12-02 15:40:00,29.33,29.34,29.27,29.29,802621.0,28.2651,28.2747,28.2073,28.2265,802621.0
2022-12-02 15:50:00,29.29,29.43,29.28,29.42,2739732.0,28.2265,28.3614,28.2169,28.3518,2739732.0
2022-12-05 09:30:00,29.41,29.54,29.31,29.5,1170620.0,28.3422,28.4675,28.2458,28.4289,1170620.0
2022-12-05 09:40:00,29.5,29.68,29.35,29.68,579168.0,28.4289,28.6024,28.2844,28.6024,579168.0
2022-12-05 09:50:00,29.68,29.75,29.65,29.69,712842.0,28.6024,28.6698,28.5735,28.612,712842.0
2022-12-05 10:00:00,29.69,29.69,29.46,29.49,717223.0,28.612,28.612,28.3904,28.4193,717223.0
2022-12-05 10:10:00,29.49,29.55,29.43,29.44,419702.0,28.4193,28.4771,28.3614,28.3711,419702.0
2022-12-05 10:20:00,29.43,29.45,29.33,29.38,394921.0,28.3614,28.3807,28.2651,28.3133,394921.0
2022-12-05 10:30:00,29.38,29.38,29.31,29.36,364899.0,28.3133,28.3133,28.2458,28.294,364899.0
2022-12-05 10:40:00,29.37,29.53,29.36,29.53,387126.0,28.3036,28.4578,28.294,28.4578,387126.0
2022-12-05 10:50:00,29.53,29.55,29.43,29.48,366139.0,28.4578,28.4771,28.3614,28.4096,366139.0
2022-12-05 11:00:00,29.48,29.6,29.45,29.6,450211.0,28.4096,28.5253,28.3807,28.5253,450211.0
2022-12-05 11:10:00,29.6,29.64,29.46,29.48,408052.0,28.5253,28.5638,28.3904,28.4096,408052.0
2022-12-05 11:20:00,29.48,29.48,29.32,29.33,617190.0,28.4096,28.4096,28.2554,28.2651,617190.0
2022-12-05 11:30:00,29.32,29.34,29.21,29.26,905897.0,28.2554,28.2747,28.1494,28.1976,905897.0
2022-12-05 11:40:00,29.26,29.36,29.24,29.3,713141.0,28.1976,28.294,28.1783,28.2362,713141.0
2022-12-05 11:50:00,29.3,29.36,29.26,29.27,407699.0,28.2362,28.294,28.1976,28.2073,407699.0
2022-12-05 12:00:00,29.27,29.29,29.22,29.27,331020.0,28.2073,28.2265,28.1591,28.2073,331020.0
2022-12-05 12:10:00,29.26,29.32,29.24,29.29,374077.0,28.1976,28.2554,28.1783,28.2265,374077.0
2022-12-05 12:20:00,29.29,29.3,29.21,29.25,401489.0,28.2265,28.2362,28.1494,28.188,401489.0
2022-12-05 12:30:00,29.25,29.27,29.13,29.15,572122.0,28.188,28.2073,28.0723,28.0916,572122.0
2022-12-05 12:40:00,29.14,29.18,29.11,29.17,452173.0,28.082,28.1205,28.0531,28.1109,452173.0
2022-12-05 12:50:00,29.17,29.19,29.1,29.11,355564.0,28.1109,28.1302,28.0434,28.0531,355564.0
2022-12-05 13:00:00,29.11,29.12,29.07,29.09,565608.0,28.0531,28.0627,28.0145,28.0338,565608.0
2022-12-05 13:10:00,29.09,29.2,29.08,29.16,451570.0,28.0338,28.1398,28.0242,28.1013,451570.0
2022-12-05 13:20:00,29.15,29.16,29.11,29.14,366493.0,28.0916,28.1013,28.0531,28.082,366493.0
2022-12-05 13:30:00,29.14,29.19,29.12,29.16,507884.0,28.082,28.1302,28.0627,28.1013,507884.0
2022-12-05 13:40:00,29.16,29.17,29.1,29.11,407691.0,28.1013,28.1109,28.0434,28.0531,407691.0
2022-12-05 13:50:00,29.11,29.11,29.0,29.01,473300.0,28.0531,28.0531,27.9471,27.9567,473300.0
2022-12-05 14:00:00,29.01,29.03,28.97,29.03,495180.0,27.9567,27.976,27.9181,27.976,495180.0
2022-12-05 14:10:00,29.02,29.09,29.02,29.05,326833.0,27.9663,28.0338,27.9663,27.9952,326833.0
2022-12-05 14:20:00,29.05,29.06,29.0,29.02,449739.0,27.9952,28.0049,27.9471,27.9663,449739.0
2022-12-05 14:30:00,29.01,29.01,28.94,28.96,382666.0,27.9567,27.9567,27.8892,27.9085,382666.0
2022-12-05 14:40:00,28.96,28.97,28.89,28.95,578464.0,27.9085,27.9181,27.8411,27.8989,578464.0
2022-12-05 14:50:00,28.95,29.0,28.93,29.0,475712.0,27.8989,27.9471,27.8796,27.9471,475712.0
2022-12-05 15:00:00,29.0,29.06,28.98,29.04,900012.0,27.9471,28.0049,27.9278,27.9856,900012.0
2022-12-05 15:10:00,29.03,29.05,28.95,29.0,692637.0,27.976,27.9952,27.8989,27.9471,692637.0
2022-12-05 15:20:00,29.0,29.04,28.97,29.0,482018.0,27.9471,27.9856,27.9181,27.9471,482018.0
2022-12-05 15:30:00,29.0,29.14,28.99,29.09,688097.0,27.9471,28.082,27.9374,28.0338,688097.0
2022-12-05 15:40:00,29.09,29.1,29.03,29.09,897836.0,28.0338,28.0434,27.976,28.0338,897836.0
2022-12-05 15:50:00,29.08,29.2,29.04,29.18,2428708.0,28.0242,28.1398,27.9856,28.1205,2428708.0
2022-12-06 09:30:00,29.21,29.31,29.1,29.15,942781.0,28.1494,28.2458,28.0434,28.0916,942781.0
2022-12-06 09:40:00,29.14,29.16,28.94,29.03,543926.0,28.082,28.1013,27.8892,27.976,543926.0
2022-12-06 09:50:00,29.03,29.04,28.87,28.88,429663.0,27.976,27.9856,27.8218,27.8314,429663.0
2022-12-06 10:00:00,28.88,28.92,28.76,28.82,527374.0,27.8314,27.87,27.7158,27.7736,527374.0
2022-12-06 10:10:00,28.82,28.86,28.8,28.83,382534.0,27.7736,27.8121,27.7543,27.7832,382534.0
2022-12-06 10:20:00,28.83,28.94,28.81,28.85,533332.0,27.7832,27.8892,27.764,27.8025,533332.0
2022-12-06 10:30:00,28.85,28.95,28.84,28.87,572145.0,27.8025,27.8989,27.7929,27.8218,572145.0
2022-12-06 10:40:00,28.87,28.98,28.82,28.96,366580.0,27.8218,27.9278,27.7736,27.9085,366580.0
2022-12-06 10:50:00,28.95,29.02,28.88,28.9,321875.0,27.8989,27.9663,27.8314,27.8507,321875.0
2022-12-06 11:00:00,28.9,28.92,28.85,28.86,273749.0,27.8507,27.87,27.8025,27.8121,273749.0
2022-12-06 11:10:00,28.86,28.91,28.81,28.88,404331.0,27.8121,27.8603,27.764,27.8314,404331.0
2022-12-06 11:20:00,28.89,28.96,28.88,28.91,397598.0,27.8411,27.9085,27.8314,27.8603,397598.0
2022-12-06 11:30:00,28.91,28.96,28.87,28.89,362626.0,27.8603,27.9085,27.8218,27.8411,362626.0
2022-12-06 11:40:00,28.89,29.02,28.88,28.95,431174.0,27.8411,27.9663,27.8314,27.8989,431174.0
2022-12-06 11:50:00,28.95,28.95,28.86,28.87,308239.0,27.8989,27.8989,27.8121,27.8218,308239.0
2022-12-06 12:00:00,28.87,28.94,28.86,28.9,269936.0,27.8218,27.8892,27.8121,27.8507,269936.0
2022-12-06 12:10:00,28.9,28.91,28.77,28.78,366873.0,27.8507,27.8603,27.7254,27.735,366873.0
2022-12-06 12:20:00,28.77,28.85,28.77,28.79,592583.0,27.7254,27.8025,27.7254,27.7447,592583.0
2022-12-06 12:30:00,28.78,28.83,28.76,28.78,457810.0,27.735,27.7832,27.7158,27.735,457810.0
2022-12-06 12:40:00,28.78,28.8,28.75,28.77,250571.0,27.735,27.7543,27.7061,27.7254,250571.0
2022-12-06 12:50:00,28.77,28.77,28.69,28.74,414984.0,27.7254,27.7254,27.6483,27.6965,414984.0
2022-12-06 13:00:00,28.74,28.77,28.66,28.66,298727.0,27.6965,27.7254,27.6194,27.6194,298727.0
2022-12-06 13:10:00,28.67,28.73,28.66,28.71,432339.0,27.629,27.6869,27.6194,27.6676,432339.0
2022-12-06 13:20:00,28.72,28.73,28.64,28.67,352484.0,27.6772,27.6869,27.6001,27.629,352484.0
2022-12-06 13:30:00,28.66,28.69,28.61,28.68,351200.0,27.6194,27.6483,27.5712,27.6387,351200.0
2022-12-06 13:40:00,28.67,28.75,28.67,28.75,311777.0,27.629,27.7061,27.629,27.7061,311777.0
2022-12-06 13:50:00,28.74,28.77,28.67,28.71,388036.0,27.6965,27.7254,27.629,27.6676,388036.0
2022-12-06 14:00:00,28.71,28.72,28.61,28.64,357242.0,27.6676,27.6772,27.5712,27.6001,357242.0
2022-12-06 14:10:00,28.63,28.65,28.57,28.63,431472.0,27.5905,27.6098,27.5327,27.5905,431472.0
2022-12-06 14:20:00,28.63,28.64,28.56,28.57,470887.0,27.5905,27.6001,27.523,27.5327,470887.0
2022-12-06 14:30:00,28.56,28.58,28.46,28.53,787684.0,27.523,27.5423,27.4267,27.4941,787684.0
2022-12-06 14:40:00,28.52,28.57,28.52,28.54,437905.0,27.4845,27.5327,27.4845,27.5038,437905.0
2022-12-06 14:50:00,28.54,28.57,28.5,28.5,435613.0,27.5038,27.5327,27.4652,27.4652,435613.0
2022-12-06 15:00:00,28.51,28.6,28.49,28.5,653303.0,27.4749,27.5616,27.4556,27.4652,653303.0
2022-12-06 15:10:00,28.5,28.5,28.4,28.41,715818.0,27.4652,27.4652,27.3688,27.3785,715818.0
2022-12-06 15:20:00,28.41,28.45,28.34,28.38,1049343.0,27.3785,27.417,27.311,27.3496,1049343.0
2022-12-06 15:30:00,28.37,28.46,28.36,28.46,981894.0,27.3399,27.4267,27.3303,27.4267,981894.0
2022-12-06 15:40:00,28.46,28.61,28.42,28.61,1548166.0,27.4267,27.5712,27.3881,27.5712,1548166.0
2022-12-06 15:50:00,28.61,28.66,28.56,28.61,2447803.0,27.5712,27.6194,27.523,27.5712,2447803.0
2022-12-07 09:30:00,28.3,28.53,28.18,28.51,1256442.0,27.2725,27.4941,27.1568,27.4749,1256442.0
2022-12-07 09:40:00,28.5,28.5,28.28,28.29,480958.0,27.4652,27.4652,27.2532,27.2628,480958.0
2022-12-07 09:50:00,28.28,28.28,28.15,28.24,675052.0,27.2532,27.2532,27.1279,27.2147,675052.0
2022-12-07 10:00:00,28.24,28.48,28.19,28.44,729237.0,27.2147,27.4459,27.1665,27.4074,729237.0
2022-12-07 10:10:00,28.43,28.55,28.32,28.46,799400.0,27.3978,27.5134,27.2918,27.4267,799400.0
2022-12-07 10:20:00,28.46,28.49,28.3,28.4,584331.0,27.4267,27.4556,27.2725,27.3688,584331.0
2022-12-07 10:30:00,28.4,28.42,28.26,28.27,559596.0,27.3688,27.3881,27.2339,27.2436,559596.0
2022-12-07 10:40:00,28.26,28.4,28.25,28.38,531448.0,27.2339,27.3688,27.2243,27.3496,531448.0
2022-12-07 10:50:00,28.38,28.47,28.36,28.38,513786.0,27.3496,27.4363,27.3303,27.3496,513786.0
2022-12-07 11:00:00,28.39,28.53,28.38,28.42,613825.0,27.3592,27.4941,27.3496,27.3881,613825.0
2022-12-07 11:10:00,28.41,28.43,28.3,28.3,421869.0,27.3785,27.3978,27.2725,27.2725,421869.0
2022-12-07 11:20:00,28.3,28.31,28.22,28.26,588548.0,27.2725,27.2821,27.1954,27.2339,588548.0
2022-12-07 11:30:00,28.25,28.27,28.2,28.24,431472.0,27.2243,27.2436,27.1761,27.2147,431472.0
2022-12-07 11:40:00,28.24,28.32,28.24,28.29,340146.0,27.2147,27.2918,27.2147,27.2628,340146.0
2022-12-07 11:50:00,28.3,28.38,28.26,28.34,448100.0,27.2725,27.3496,27.2339,27.311,448100.0
2022-12-07 12:00:00,28.34,28.36,28.22,28.28,534072.0,27.311,27.3303,27.1954,27.2532,534072.0
2022-12-07 12:10:00,28.28,28.36,28.24,28.3,480260.0,27.2532,27.3303,27.2147,27.2725,480260.0
2022-12-07 12:20:00,28.3,28.33,28.25,28.28,341420.0,27.2725,27.3014,27.2243,27.2532,341420.0
2022-12-07 12:30:00,28.29,28.34,28.25,28.31,349075.0,27.2628,27.311,27.2243,27.2821,349075.0
2022-12-07 12:40:00,28.31,28.4,28.31,28.36,290180.0,27.2821,27.3688,27.2821,27.3303,290180.0
2022-12-07 12:50:00,28.37,28.39,28.32,28.36,329097.0,27.3399,27.3592,27.2918,27.3303,329097.0
2022-12-07 13:00:00,28.36,28.43,28.33,28.4,325551.0,27.3303,27.3978,27.3014,27.3688,325551.0
2022-12-07 13:10:00,28.41,28.49,28.39,28.48,351528.0,27.3785,27.4556,27.3592,27.4459,351528.0
2022-12-07 13:20:00,28.47,28.48,28.41,28.45,303958.0,27.4363,27.4459,27.3785,27.417,303958.0
2022-12-07 13:30:00,28.45,28.45,28.37,28.41,338147.0,27.417,27.417,27.3399,27.3785,338147.0
2022-12-07 13:40:00,28.41,28.44,28.38,28.38,253540.0,27.3785,27.4074,27.3496,27.3496,253540.0
2022-12-07 13:50:00,28.39,28.39,28.31,28.32,239143.0,27.3592,27.3592,27.2821,27.2918,239143.0
2022-12-07 14:00:00,28.32,28.32,28.25,28.3,247510.0,27.2918,27.2918,27.2243,27.2725,247510.0
2022-12-07 14:10:00,28.29,28.35,28.26,28.3,358538.0,27.2628,27.3207,27.2339,27.2725,358538.0
2022-12-07 14:20:00,28.3,28.36,28.27,28.33,297408.0,27.2725,27.3303,27.2436,27.3014,297408.0
2022-12-07 14:30:00,28.32,28.38,28.29,28.37,379000.0,27.2918,27.3496,27.2628,27.3399,379000.0
2022-12-07 14:40:00,28.36,28.38,28.31,28.35,219968.0,27.3303,27.3496,27.2821,27.3207,219968.0
2022-12-07 14:50:00,28.34,28.36,28.3,28.35,325267.0,27.311,27.3303,27.2725,27.3207,325267.0
2022-12-07 15:00:00,28.35,28.42,28.33,28.35,274221.0,27.3207,27.3881,27.3014,27.3207,274221.0
2022-12-07 15:10:00,28.35,28.41,28.33,28.36,310738.0,27.3207,27.3785,27.3014,27.3303,310738.0
2022-12-07 15:20:00,28.36,28.4,28.32,28.37,441626.0,27.3303,27.3688,27.2918,27.3399,441626.0
2022-12-07 15:30:00,28.37,28.44,28.36,28.43,689987.0,27.3399,27.4074,27.3303,27.3978,689987.0
2022-12-07 15:40:00,28.43,28.44,28.34,28.37,727754.0,27.3978,27.4074,27.311,27.3399,727754.0
2022-12-07 15:50:00,28.36,28.39,28.32,28.33,1992388.0,27.3303,27.3592,27.2918,27.3014,1992388.0
2022-12-08 09:30:00,28.32,28.35,28.16,28.16,1547118.0,27.2918,27.3207,27.1376,27.1376,1547118.0
2022-12-08 09:40:00,28.17,28.3,28.06,28.24,780415.0,27.1472,27.2725,27.0412,27.2147,780415.0
2022-12-08 09:50:00,28.24,28.5,28.24,28.44,636088.0,27.2147,27.4652,27.2147,27.4074,636088.0
2022-12-08 10:00:00,28.44,28.48,28.35,28.44,555167.0,27.4074,27.4459,27.3207,27.4074,555167.0
2022-12-08 10:10:00,28.44,28.49,28.39,28.42,465133.0,27.4074,27.4556,27.3592,27.3881,465133.0
2022-12-08 10:20:00,28.42,28.54,28.41,28.49,479975.0,27.3881,27.5038,27.3785,27.4556,479975.0
2022-12-08 10:30:00,28.49,28.6,28.46,28.55,501577.0,27.4556,27.5616,27.4267,27.5134,501577.0
2022-12-08 10:40:00,28.55,28.55,28.45,28.49,333412.0,27.5134,27.5134,27.417,27.4556,333412.0
2022-12-08 10:50:00,28.49,28.55,28.46,28.52,359321.0,27.4556,27.5134,27.4267,27.4845,359321.0
2022-12-08 11:00:00,28.53,28.57,28.44,28.45,418595.0,27.4941,27.5327,27.4074,27.417,418595.0
2022-12-08 11:10:00,28.45,28.57,28.43,28.46,486409.0,27.417,27.5327,27.3978,27.4267,486409.0
2022-12-08 11:20:00,28.46,28.5,28.33,28.5,1433466.0,27.4267,27.4652,27.3014,27.4652,1433466.0
2022-12-08 11:30:00,28.5,28.57,28.49,28.55,581662.0,27.4652,27.5327,27.4556,27.5134,581662.0
2022-12-08 11:40:00,28.55,28.56,28.49,28.54,381601.0,27.5134,27.523,27.4556,27.5038,381601.0
2022-12-08 11:50:00,28.54,28.56,28.51,28.53,321610.0,27.5038,27.523,27.4749,27.4941,321610.0
2022-12-08 12:00:00,28.53,28.53,28.44,28.48,323192.0,27.4941,27.4941,27.4074,27.4459,323192.0
2022-12-08 12:10:00,28.49,28.52,28.42,28.44,208544.0,27.4556,27.4845,27.3881,27.4074,208544.0
2022-12-08 12:20:00,28.44,28.46,28.39,28.4,220253.0,27.4074,27.4267,27.3592,27.3688,220253.0
2022-12-08 12:30:00,28.41,28.42,28.35,28.36,246646.0,27.3785,27.3881,27.3207,27.3303,246646.0
2022-12-08 12:40:00,28.36,28.39,28.32,28.36,235416.0,27.3303,27.3592,27.2918,27.3303,235416.0
2022-12-08 12:50:00,28.37,28.41,28.36,28.4,343106.0,27.3399,27.3785,27.3303,27.3688,343106.0
2022-12-08 13:00:00,28.39,28.47,28.38,28.47,369628.0,27.3592,27.4363,27.3496,27.4363,369628.0
2022-12-08 13:10:00,28.46,28.48,28.41,28.46,328363.0,27.4267,27.4459,27.3785,27.4267,328363.0
2022-12-08 13:20:00,28.45,28.53,28.41,28.53,339783.0,27.417,27.4941,27.3785,27.4941,339783.0
2022-12-08 13:30:00,28.53,28.58,28.53,28.57,398535.0,27.4941,27.5423,27.4941,27.5327,398535.0
2022-12-08 13:40:00,28.57,28.6,28.56,28.58,421073.0,27.5327,27.5616,27.523,27.5423,421073.0
2022-12-08 13:50:00,28.58,28.58,28.54,28.55,302234.0,27.5423,27.5423,27.5038,27.5134,302234.0
2022-12-08 14:00:00,28.54,28.55,28.34,28.4,464163.0,27.5038,27.5134,27.311,27.3688,464163.0
2022-12-08 14:10:00,28.4,28.45,28.35,28.43,401915.0,27.3688,27.417,27.3207,27.3978,401915.0
2022-12-08 14:20:00,28.42,28.45,28.38,28.4,242389.0,27.3881,27.417,27.3496,27.3688,242389.0
2022-12-08 14:30:00,28.39,28.41,28.34,28.39,321629.0,27.3592,27.3785,27.311,27.3592,321629.0
2022-12-08 14:40:00,28.4,28.43,28.38,28.42,274955.0,27.3688,27.3978,27.3496,27.3881,274955.0
2022-12-08 14:50:00,28.42,28.46,28.38,28.39,280271.0,27.3881,27.4267,27.3496,27.3592,280271.0
2022-12-08 15:00:00,28.39,28.43,28.35,28.43,377551.0,27.3592,27.3978,27.3207,27.3978,377551.0
2022-12-08 15:10:00,28.43,28.48,28.4,28.44,353418.0,27.3978,27.4459,27.3688,27.4074,353418.0
2022-12-08 15:20:00,28.45,28.5,28.42,28.5,435156.0,27.417,27.4652,27.3881,27.4652,435156.0
2022-12-08 15:30:00,28.5,28.54,28.43,28.43,798734.0,27.4652,27.5038,27.3978,27.3978,798734.0
2022-12-08 15:40:00,28.43,28.47,28.34,28.36,840983.0,27.3978,27.4363,27.311,27.3303,840983.0
2022-12-08 15:50:00,28.36,28.47,28.32,28.47,2783448.0,27.3303,27.4363,27.2918,27.4363,2783448.0
2022-12-09 09:30:00,28.39,28.56,28.19,28.46,1213634.0,27.3592,27.523,27.1665,27.4267,1213634.0
2022-12-09 09:40:00,28.46,28.65,28.43,28.59,543041.0,27.4267,27.6098,27.3978,27.5519,543041.0
2022-12-09 09:50:00,28.58,28.59,28.4,28.42,508146.0,27.5423,27.5519,27.3688,27.3881,508146.0
2022-12-09 10:00:00,28.42,28.59,28.34,28.52,775228.0,27.3881,27.5519,27.311,27.4845,775228.0
2022-12-09 10:10:00,28.52,28.57,28.42,28.45,520727.0,27.4845,27.5327,27.3881,27.417,520727.0
2022-12-09 10:20:00,28.45,28.46,28.35,28.44,577790.0,27.417,27.4267,27.3207,27.4074,577790.0
2022-12-09 10:30:00,28.44,28.57,28.43,28.55,413401.0,27.4074,27.5327,27.3978,27.5134,413401.0
2022-12-09 10:40:00,28.55,28.57,28.45,28.46,300052.0,27.5134,27.5327,27.417,27.4267,300052.0
2022-12-09 10:50:00,28.45,28.67,28.45,28.66,517838.0,27.417,27.629,27.417,27.6194,517838.0
2022-12-09 11:00:00,28.67,28.71,28.61,28.63,365615.0,27.629,27.6676,27.5712,27.5905,365615.0
2022-12-09 11:10:00,28.63,28.69,28.61,28.66,360788.0,27.5905,27.6483,27.5712,27.6194,360788.0
2022-12-09 11:20:00,28.65,28.73,28.65,28.71,344211.0,27.6098,27.6869,27.6098,27.6676,344211.0
2022-12-09 11:30:00,28.71,28.78,28.68,28.71,439039.0,27.6676,27.735,27.6387,27.6676,439039.0
2022-12-09 11:40:00,28.71,28.76,28.65,28.72,341710.0,27.6676,27.7158,27.6098,27.6772,341710.0
2022-12-09 11:50:00,28.73,28.77,28.67,28.68,282317.0,27.6869,27.7254,27.629,27.6387,282317.0
2022-12-09 12:00:00,28.68,28.7,28.62,28.63,410951.0,27.6387,27.658,27.5809,27.5905,410951.0
2022-12-09 12:10:00,28.62,28.69,28.61,28.66,312196.0,27.5809,27.6483,27.5712,27.6194,312196.0
2022-12-09 12:20:00,28.66,28.66,28.56,28.57,277747.0,27.6194,27.6194,27.523,27.5327,277747.0
2022-12-09 12:30:00,28.58,28.62,28.57,28.59,258035.0,27.5423,27.5809,27.5327,27.5519,258035.0
2022-12-09 12:40:00,28.59,28.61,28.53,28.58,305938.0,27.5519,27.5712,27.4941,27.5423,305938.0
2022-12-09 12:50:00,28.58,28.58,28.52,28.54,428030.0,27.5423,27.5423,27.4845,27.5038,428030.0
2022-12-09 13:00:00,28.54,28.54,28.41,28.42,661016.0,27.5038,27.5038,27.3785,27.3881,661016.0
2022-12-09 13:10:00,28.41,28.44,28.37,28.44,426839.0,27.3785,27.4074,27.3399,27.4074,426839.0
2022-12-09 13:20:00,28.44,28.46,28.39,28.42,391608.0,27.4074,27.4267,27.3592,27.3881,391608.0
2022-12-09 13:30:00,28.42,28.48,28.4,28.47,317042.0,27.3881,27.4459,27.3688,27.4363,317042.0
2022-12-09 13:40:00,28.47,28.5,28.44,28.48,305385.0,27.4363,27.4652,27.4074,27.4459,305385.0
2022-12-09 13:50:00,28.49,28.5,28.43,28.46,353883.0,27.4556,27.4652,27.3978,27.4267,353883.0
2022-12-09 14:00:00,28.45,28.47,28.36,28.41,392431.0,27.417,27.4363,27.3303,27.3785,392431.0
2022-12-09 14:10:00,28.41,28.5,28.37,28.47,383893.0,27.3785,27.4652,27.3399,27.4363,383893.0
2022-12-09 14:20:00,28.48,28.48,28.44,28.46,214987.0,27.4459,27.4459,27.4074,27.4267,214987.0
2022-12-09 14:30:00,28.45,28.48,28.42,28.44,235641.0,27.417,27.4459,27.3881,27.4074,235641.0
2022-12-09 14:40:00,28.44,28.44,28.39,28.41,349273.0,27.4074,27.4074,27.3592,27.3785,349273.0
2022-12-09 14:50:00,28.42,28.49,28.39,28.48,273033.0,27.3881,27.4556,27.3592,27.4459,273033.0
2022-12-09 15:00:00,28.48,28.51,28.44,28.48,400080.0,27.4459,27.4749,27.4074,27.4459,400080.0
2022-12-09 15:10:00,28.47,28.51,28.45,28.48,414929.0,27.4363,27.4749,27.417,27.4459,414929.0
2022-12-09 15:20:00,28.47,28.5,28.45,28.48,363848.0,27.4363,27.4652,27.417,27.4459,363848.0
2022-12-09 15:30:00,28.46,28.48,28.35,28.35,560651.0,27.4267,27.4459,27.3207,27.3207,560651.0
2022-12-09 15:40:00,28.36,28.36,28.27,28.27,980794.0,27.3303,27.3303,27.2436,27.2436,980794.0
2022-12-09 15:50:00,28.27,28.29,28.23,28.26,2375002.0,27.2436,27.2628,27.205,27.2339,2375002.0
2022-12-12 09:30:00,28.13,28.18,27.89,27.92,1718051.0,27.1086,27.1568,26.8774,26.9063,1718051.0
2022-12-12 09:40:00,27.92,28.06,27.85,28.05,892770.0,26.9063,27.0412,26.8388,27.0316,892770.0
2022-12-12 09:50:00,28.05,28.07,27.93,28.02,591147.0,27.0316,27.0508,26.9159,27.0026,591147.0
2022-12-12 10:00:00,28.02,28.12,28.0,28.06,505396.0,27.0026,27.099,26.9834,27.0412,505396.0
2022-12-12 10:10:00,28.06,28.11,27.99,28.02,408664.0,27.0412,27.0894,26.9737,27.0026,408664.0
2022-12-12 10:20:00,28.02,28.07,27.98,27.99,338483.0,27.0026,27.0508,26.9641,26.9737,338483.0
2022-12-12 10:30:00,27.98,28.03,27.95,28.0,658084.0,26.9641,27.0123,26.9352,26.9834,658084.0
2022-12-12 10:40:00,27.99,28.06,27.97,27.98,497937.0,26.9737,27.0412,26.9545,26.9641,497937.0
2022-12-12 10:50:00,27.98,28.09,27.94,28.08,546190.0,26.9641,27.0701,26.9255,27.0605,546190.0
2022-12-12 11:00:00,28.08,28.22,28.07,28.2,598990.0,27.0605,27.1954,27.0508,27.1761,598990.0
2022-12-12 11:10:00,28.19,28.2,28.09,28.1,399580.0,27.1665,27.1761,27.0701,27.0797,399580.0
2022-12-12 11:20:00,28.1,28.17,28.1,28.14,446581.0,27.0797,27.1472,27.0797,27.1183,446581.0
2022-12-12 11:30:00,28.15,28.19,28.09,28.16,343725.0,27.1279,27.1665,27.0701,27.1376,343725.0
2022-12-12 11:40:00,28.17,28.24,28.14,28.23,477451.0,27.1472,27.2147,27.1183,27.205,477451.0
2022-12-12 11:50:00,28.22,28.23,28.15,28.17,367320.0,27.1954,27.205,27.1279,27.1472,367320.0
2022-12-12 12:00:00,28.17,28.2,28.13,28.16,446891.0,27.1472,27.1761,27.1086,27.1376,446891.0
2022-12-12 12:10:00,28.16,28.17,28.13,28.16,333112.0,27.1376,27.1472,27.1086,27.1376,333112.0
2022-12-12 12:20:00,28.15,28.16,28.1,28.14,456619.0,27.1279,27.1376,27.0797,27.1183,456619.0
2022-12-12 12:30:00,28.14,28.17,28.1,28.11,390350.0,27.1183,27.1472,27.0797,27.0894,390350.0
2022-12-12 12:40:00,28.11,28.17,28.09,28.14,391028.0,27.0894,27.1472,27.0701,27.1183,391028.0
2022-12-12 12:50:00,28.14,28.2,28.12,28.19,276766.0,27.1183,27.1761,27.099,27.1665,276766.0
2022-12-12 13:00:00,28.19,28.26,28.15,28.21,443515.0,27.1665,27.2339,27.1279,27.1857,443515.0
2022-12-12 13:10:00,28.21,28.24,28.16,28.22,330763.0,27.1857,27.2147,27.1376,27.1954,330763.0
2022-12-12 13:20:00,28.21,28.26,28.21,28.25,298611.0,27.1857,27.2339,27.1857,27.2243,298611.0
2022-12-12 13:30:00,28.25,28.31,28.24,28.27,298394.0,27.2243,27.2821,27.2147,27.2436,298394.0
2022-12-12 13:40:00,28.27,28.29,28.21,28.28,421780.0,27.2436,27.2628,27.1857,27.2532,421780.0
2022-12-12 13:50:00,28.29,28.29,28.21,28.24,623029.0,27.2628,27.2628,27.1857,27.2147,623029.0
2022-12-12 14:00:00,28.24,28.24,28.15,28.18,462022.0,27.2147,27.2147,27.1279,27.1568,462022.0
2022-12-12 14:10:00,28.18,28.23,28.16,28.2,287705.0,27.1568,27.205,27.1376,27.1761,287705.0
2022-12-12 14:20:00,28.21,28.26,28.19,28.25,367063.0,27.1857,27.2339,27.1665,27.2243,367063.0
2022-12-12 14:30:00,28.26,28.27,28.2,28.25,313388.0,27.2339,27.2436,27.1761,27.2243,313388.0
2022-12-12 14:40:00,28.26,28.34,28.25,28.32,376653.0,27.2339,27.311,27.2243,27.2918,376653.0
2022-12-12 14:50:00,28.32,28.41,28.3,28.39,505924.0,27.2918,27.3785,27.2725,27.3592,505924.0
2022-12-12 15:00:00,28.4,28.55,28.4,28.55,561600.0,27.3688,27.5134,27.3688,27.5134,561600.0
2022-12-12 15:10:00,28.54,28.57,28.49,28.57,552543.0,27.5038,27.5327,27.4556,27.5327,552543.0
2022-12-12 15:20:00,28.56,28.62,28.53,28.61,625185.0,27.523,27.5809,27.4941,27.5712,625185.0
2022-12-12 15:30:00,28.61,28.64,28.58,28.6,784524.0,27.5712,27.6001,27.5423,27.5616,784524.0
2022-12-12 15:40:00,28.6,28.6,28.52,28.54,848558.0,27.5616,27.5616,27.4845,27.5038,848558.0
2022-12-12 15:50:00,28.54,28.71,28.53,28.7,2539738.0,27.5038,27.6676,27.4941,27.658,2539738.0
2022-12-13 09:30:00,29.79,29.94,29.6,29.77,2874094.0,28.7084,28.8529,28.5253,28.6891,2874094.0
2022-12-13 09:40:00,29.77,30.09,29.75,29.99,2104706.0,28.6891,28.9975,28.6698,28.9011,2104706.0
2022-12-13 09:50:00,29.99,30.03,29.81,29.87,1143708.0,28.9011,28.9397,28.7277,28.7855,1143708.0
2022-12-13 10:00:00,29.88,29.89,29.54,29.64,1292835.0,28.7951,28.8047,28.4675,28.5638,1292835.0
2022-12-13 10:10:00,29.64,29.69,29.38,29.45,1219780.0,28.5638,28.612,28.3133,28.3807,1219780.0
2022-12-13 10:20:00,29.45,29.47,29.08,29.15,1457309.0,28.3807,28.4,28.0242,28.0916,1457309.0
2022-12-13 10:30:00,29.15,29.23,29.0,29.01,1183546.0,28.0916,28.1687,27.9471,27.9567,1183546.0
2022-12-13 10:40:00,29.01,29.27,29.0,29.14,631891.0,27.9567,28.2073,27.9471,28.082,631891.0
2022-12-13 10:50:00,29.14,29.21,29.08,29.14,652032.0,28.082,28.1494,28.0242,28.082,652032.0
2022-12-13 11:00:00,29.15,29.18,29.05,29.09,1040099.0,28.0916,28.1205,27.9952,28.0338,1040099.0
2022-12-13 11:10:00,29.1,29.18,29.07,29.11,711062.0,28.0434,28.1205,28.0145,28.0531,711062.0
2022-12-13 11:20:00,29.11,29.11,29.01,29.09,550396.0,28.0531,28.0531,27.9567,28.0338,550396.0
2022-12-13 11:30:00,29.1,29.12,29.04,29.07,751747.0,28.0434,28.0627,27.9856,28.0145,751747.0
2022-12-13 11:40:00,29.06,29.08,28.85,28.9,689062.0,28.0049,28.0242,27.8025,27.8507,689062.0
2022-12-13 11:50:00,28.9,28.91,28.73,28.8,709972.0,27.8507,27.8603,27.6869,27.7543,709972.0
2022-12-13 12:00:00,28.81,28.89,28.79,28.8,500737.0,27.764,27.8411,27.7447,27.7543,500737.0
2022-12-13 12:10:00,28.8,28.8,28.5,28.51,846238.0,27.7543,27.7543,27.4652,27.4749,846238.0
2022-12-13 12:20:00,28.52,28.62,28.5,28.52,593861.0,27.4845,27.5809,27.4652,27.4845,593861.0
2022-12-13 12:30:00,28.52,28.56,28.4,28.53,612385.0,27.4845,27.523,27.3688,27.4941,612385.0
2022-12-13 12:40:00,28.53,28.54,28.37,28.37,582769.0,27.4941,27.5038,27.3399,27.3399,582769.0
2022-12-13 12:50:00,28.37,28.49,28.37,28.48,541694.0,27.3399,27.4556,27.3399,27.4459,541694.0
2022-12-13 13:00:00,28.49,28.57,28.46,28.52,570751.0,27.4556,27.5327,27.4267,27.4845,570751.0
2022-12-13 13:10:00,28.51,28.65,28.5,28.63,539816.0,27.4749,27.6098,27.4652,27.5905,539816.0
2022-12-13 13:20:00,28.63,28.65,28.58,28.61,416756.0,27.5905,27.6098,27.5423,27.5712,416756.0
2022-12-13 13:30:00,28.6,28.7,28.59,28.64,521223.0,27.5616,27.658,27.5519,27.6001,521223.0
2022-12-13 13:40:00,28.64,28.65,28.54,28.56,462351.0,27.6001,27.6098,27.5038,27.523,462351.0
2022-12-13 13:50:00,28.55,28.58,28.46,28.57,416152.0,27.5134,27.5423,27.4267,27.5327,416152.0
2022-12-13 14:00:00,28.57,28.63,28.54,28.57,411724.0,27.5327,27.5905,27.5038,27.5327,411724.0
2022-12-13 14:10:00,28.56,28.65,28.55,28.61,375020.0,27.523,27.6098,27.5134,27.5712,375020.0
2022-12-13 14:20:00,28.61,28.63,28.55,28.63,332997.0,27.5712,27.5905,27.5134,27.5905,332997.0
2022-12-13 14:30:00,28.63,28.66,28.57,28.65,381263.0,27.5905,27.6194,27.5327,27.6098,381263.0
2022-12-13 14:40:00,28.65,28.77,28.64,28.71,622177.0,27.6098,27.7254,27.6001,27.6676,622177.0
2022-12-13 14:50:00,28.72,28.72,28.54,28.58,727569.0,27.6772,27.6772,27.5038,27.5423,727569.0
2022-12-13 15:00:00,28.57,28.57,28.42,28.48,546276.0,27.5327,27.5327,27.3881,27.4459,546276.0
2022-12-13 15:10:00,28.48,28.58,28.44,28.55,772047.0,27.4459,27.5423,27.4074,27.5134,772047.0
2022-12-13 15:20:00,28.55,28.62,28.52,28.61,668675.0,27.5134,27.5809,27.4845,27.5712,668675.0
2022-12-13 15:30:00,28.62,28.74,28.59,28.63,921659.0,27.5809,27.6965,27.5519,27.5905,921659.0
2022-12-13 15:40:00,28.64,28.76,28.59,28.7,1228692.0,27.6001,27.7158,27.5519,27.658,1228692.0
2022-12-13 15:50:00,28.69,28.81,28.69,28.72,3599029.0,27.6483,27.764,27.6483,27.6772,3599029.0
2022-12-14 09:30:00,28.51,28.71,28.35,28.59,1371015.0,27.4749,27.6676,27.3207,27.5519,1371015.0
2022-12-14 09:40:00,28.58,28.73,28.54,28.7,467374.0,27.5423,27.6869,27.5038,27.658,467374.0
2022-12-14 09:50:00,28.7,28.78,28.66,28.77,494246.0,27.658,27.735,27.6194,27.7254,494246.0
2022-12-14 10:00:00,28.77,28.88,28.75,28.87,478370.0,27.7254,27.8314,27.7061,27.8218,478370.0
2022-12-14 10:10:00,28.87,29.05,28.86,29.05,756566.0,27.8218,27.9952,27.8121,27.9952,756566.0
2022-12-14 10:20:00,29.05,29.12,28.98,29.11,698034.0,27.9952,28.0627,27.9278,28.0531,698034.0
2022-12-14 10:30:00,29.11,29.12,28.91,28.94,543176.0,28.0531,28.0627,27.8603,27.8892,543176.0
2022-12-14 10:40:00,28.94,28.97,28.86,28.88,550329.0,27.8892,27.9181,27.8121,27.8314,550329.0
2022-12-14 10:50:00,28.88,28.93,28.83,28.93,360132.0,27.8314,27.8796,27.7832,27.8796,360132.0
2022-12-14 11:00:00,28.93,29.0,28.86,28.87,408698.0,27.8796,27.9471,27.8121,27.8218,408698.0
2022-12-14 11:10:00,28.86,28.9,28.83,28.85,241649.0,27.8121,27.8507,27.7832,27.8025,241649.0
2022-12-14 11:20:00,28.85,28.94,28.79,28.94,621238.0,27.8025,27.8892,27.7447,27.8892,621238.0
2022-12-14 11:30:00,28.94,28.94,28.87,28.93,335913.0,27.8892,27.8892,27.8218,27.8796,335913.0
2022-12-14 11:40:00,28.93,28.97,28.85,28.87,249274.0,27.8796,27.9181,27.8025,27.8218,249274.0
2022-12-14 11:50:00,28.87,28.9,28.85,28.87,223811.0,27.8218,27.8507,27.8025,27.8218,223811.0
2022-12-14 12:00:00,28.86,28.9,28.84,28.86,226194.0,27.8121,27.8507,27.7929,27.8121,226194.0
2022-12-14 12:10:00,28.86,28.88,28.81,28.86,273241.0,27.8121,27.8314,27.764,27.8121,273241.0
2022-12-14 12:20:00,28.86,28.92,28.82,28.86,441288.0,27.8121,27.87,27.7736,27.8121,441288.0
2022-12-14 12:30:00,28.85,28.89,28.83,28.89,290928.0,27.8025,27.8411,27.7832,27.8411,290928.0
2022-12-14 12:40:00,28.89,28.9,28.8,28.82,238607.0,27.8411,27.8507,27.7543,27.7736,238607.0
2022-12-14 12:50:00,28.82,28.82,28.76,28.77,323443.0,27.7736,27.7736,27.7158,27.7254,323443.0
2022-12-14 13:00:00,28.78,28.87,28.77,28.86,309677.0,27.735,27.8218,27.7254,27.8121,309677.0
2022-12-14 13:10:00,28.86,28.91,28.84,28.87,337808.0,27.8121,27.8603,27.7929,27.8218,337808.0
2022-12-14 13:20:00,28.87,28.92,28.86,28.9,208819.0,27.8218,27.87,27.8121,27.8507,208819.0
2022-12-14 13:30:00,28.91,29.03,28.9,29.02,478906.0,27.8603,27.976,27.8507,27.9663,478906.0
2022-12-14 13:40:00,29.02,29.04,28.95,28.98,413627.0,27.9663,27.9856,27.8989,27.9278,413627.0
2022-12-14 13:50:00,28.98,29.0,28.93,28.93,331931.0,27.9278,27.9471,27.8796,27.8796,331931.0
2022-12-14 14:00:00,28.93,28.94,28.29,28.37,1552997.0,27.8796,27.8892,27.2628,27.3399,1552997.0
2022-12-14 14:10:00,28.37,28.55,28.32,28.43,798160.0,27.3399,27.5134,27.2918,27.3978,798160.0
2022-12-14 14:20:00,28.43,28.47,28.35,28.39,633214.0,27.3978,27.4363,27.3207,27.3592,633214.0
2022-12-14 14:30:00,28.38,28.41,28.01,28.13,1767763.0,27.3496,27.3785,26.993,27.1086,1767763.0
2022-12-14 14:40:00,28.12,28.37,28.03,28.18,1800003.0,27.099,27.3399,27.0123,27.1568,1800003.0
2022-12-14 14:50:00,28.18,28.28,28.1,28.19,1000694.0,27.1568,27.2532,27.0797,27.1665,1000694.0
2022-12-14 15:00:00,28.18,28.42,28.15,28.32,1006685.0,27.1568,27.3881,27.1279,27.2918,1006685.0
2022-12-14 15:10:00,28.32,28.66,28.32,28.46,1322892.0,27.2918,27.6194,27.2918,27.4267,1322892.0
2022-12-14 15:20:00,28.47,28.5,28.2,28.21,978932.0,27.4363,27.4652,27.1761,27.1857,978932.0
2022-12-14 15:30:00,28.21,28.25,28.11,28.19,1513263.0,27.1857,27.2243,27.0894,27.1665,1513263.0
2022-12-14 15:40:00,28.19,28.29,28.15,28.25,1094912.0,27.1665,27.2628,27.1279,27.2243,1094912.0
2022-12-14 15:50:00,28.25,28.39,28.23,28.25,2787432.0,27.2243,27.3592,27.205,27.2243,2787432.0
2022-12-15 09:30:00,27.98,28.0,27.63,27.69,1769977.0,26.9641,26.9834,26.6268,26.6846,1769977.0
2022-12-15 09:40:00,27.69,27.7,27.46,27.49,1137740.0,26.6846,26.6943,26.463,26.4919,1137740.0
2022-12-15 09:50:00,27.49,27.58,27.4,27.43,1101424.0,26.4919,26.5786,26.4052,26.4341,1101424.0
2022-12-15 10:00:00,27.43,27.44,27.31,27.36,1063909.0,26.4341,26.4437,26.3184,26.3666,1063909.0
2022-12-15 10:10:00,27.35,27.49,27.3,27.46,1211704.0,26.357,26.4919,26.3088,26.463,1211704.0
2022-12-15 10:20:00,27.46,27.51,27.36,27.38,908374.0,26.463,26.5112,26.3666,26.3859,908374.0
2022-12-15 10:30:00,27.37,27.48,27.33,27.37,884345.0,26.3762,26.4822,26.3377,26.3762,884345.0
2022-12-15 10:40:00,27.37,27.45,27.33,27.37,754827.0,26.3762,26.4533,26.3377,26.3762,754827.0
2022-12-15 10:50:00,27.37,27.41,27.33,27.38,616532.0,26.3762,26.4148,26.3377,26.3859,616532.0
2022-12-15 11:00:00,27.38,27.5,27.36,27.39,602312.0,26.3859,26.5015,26.3666,26.3955,602312.0
2022-12-15 11:10:00,27.39,27.41,27.3,27.36,861881.0,26.3955,26.4148,26.3088,26.3666,861881.0
2022-12-15 11:20:00,27.36,27.42,27.34,27.39,590482.0,26.3666,26.4244,26.3473,26.3955,590482.0
2022-12-15 11:30:00,27.39,27.4,27.31,27.34,860668.0,26.3955,26.4052,26.3184,26.3473,860668.0
2022-12-15 11:40:00,27.34,27.38,27.27,27.32,744040.0,26.3473,26.3859,26.2799,26.3281,744040.0
2022-12-15 11:50:00,27.32,27.35,27.26,27.26,515029.0,26.3281,26.357,26.2702,26.2702,515029.0
2022-12-15 12:00:00,27.27,27.34,27.26,27.33,652143.0,26.2799,26.3473,26.2702,26.3377,652143.0
2022-12-15 12:10:00,27.34,27.38,27.31,27.36,564913.0,26.3473,26.3859,26.3184,26.3666,564913.0
2022-12-15 12:20:00,27.36,27.36,27.28,27.3,516921.0,26.3666,26.3666,26.2895,26.3088,516921.0
2022-12-15 12:30:00,27.3,27.35,27.23,27.28,709519.0,26.3088,26.357,26.2413,26.2895,709519.0
2022-12-15 12:40:00,27.28,27.3,27.24,27.29,601026.0,26.2895,26.3088,26.251,26.2991,601026.0
2022-12-15 12:50:00,27.29,27.33,27.21,27.22,612352.0,26.2991,26.3377,26.2221,26.2317,612352.0
2022-12-15 13:00:00,27.23,27.26,27.17,27.22,656135.0,26.2413,26.2702,26.1835,26.2317,656135.0
2022-12-15 13:10:00,27.22,27.23,27.19,27.19,482877.0,26.2317,26.2413,26.2028,26.2028,482877.0
2022-12-15 13:20:00,27.19,27.23,27.17,27.2,481567.0,26.2028,26.2413,26.1835,26.2124,481567.0
2022-12-15 13:30:00,27.19,27.22,27.13,27.21,582009.0,26.2028,26.2317,26.145,26.2221,582009.0
2022-12-15 13:40:00,27.21,27.22,27.15,27.16,422299.0,26.2221,26.2317,26.1642,26.1739,422299.0
2022-12-15 13:50:00,27.16,27.2,27.12,27.2,613634.0,26.1739,26.2124,26.1353,26.2124,613634.0
2022-12-15 14:00:00,27.2,27.25,27.16,27.17,518196.0,26.2124,26.2606,26.1739,26.1835,518196.0
2022-12-15 14:10:00,27.16,27.2,27.15,27.18,500343.0,26.1739,26.2124,26.1642,26.1931,500343.0
2022-12-15 14:20:00,27.18,27.21,27.12,27.14,784028.0,26.1931,26.2221,26.1353,26.1546,784028.0
2022-12-15 14:30:00,27.14,27.27,27.13,27.25,637018.0,26.1546,26.2799,26.145,26.2606,637018.0
2022-12-15 14:40:00,27.26,27.29,27.21,27.24,654658.0,26.2702,26.2991,26.2221,26.251,654658.0
2022-12-15 14:50:00,27.24,27.33,27.22,27.33,605851.0,26.251,26.3377,26.2317,26.3377,605851.0
2022-12-15 15:00:00,27.32,27.38,27.32,27.38,676606.0,26.3281,26.3859,26.3281,26.3859,676606.0
2022-12-15 15:10:00,27.37,27.38,27.27,27.31,810745.0,26.3762,26.3859,26.2799,26.3184,810745.0
2022-12-15 15:20:00,27.3,27.39,27.28,27.38,1040273.0,26.3088,26.3955,26.2895,26.3859,1040273.0
2022-12-15 15:30:00,27.38,27.4,27.26,27.27,1322889.0,26.3859,26.4052,26.2702,26.2799,1322889.0
2022-12-15 15:40:00,27.27,27.28,27.17,27.2,1695634.0,26.2799,26.2895,26.1835,26.2124,1695634.0
2022-12-15 15:50:00,27.2,27.24,27.12,27.18,4672494.0,26.2124,26.251,26.1353,26.1931,4672494.0
2022-12-16 09:30:00,27.01,27.12,26.8,26.82,6049064.0,26.0293,26.1353,25.8269,25.8462,6049064.0
2022-12-16 09:40:00,26.82,27.12,26.79,27.12,927313.0,25.8462,26.1353,25.8173,26.1353,927313.0
2022-12-16 09:50:00,27.13,27.14,27.02,27.09,648118.0,26.145,26.1546,26.039,26.1064,648118.0
2022-12-16 10:00:00,27.08,27.09,26.8,26.8,1012901.0,26.0968,26.1064,25.8269,25.8269,1012901.0
2022-12-16 10:10:00,26.8,26.84,26.77,26.8,857748.0,25.8269,25.8655,25.798,25.8269,857748.0
2022-12-16 10:20:00,26.8,26.82,26.67,26.67,791362.0,25.8269,25.8462,25.7017,25.7017,791362.0
2022-12-16 10:30:00,26.68,26.73,26.58,26.67,819285.0,25.7113,25.7595,25.6149,25.7017,819285.0
2022-12-16 10:40:00,26.66,26.72,26.63,26.66,550196.0,25.692,25.7498,25.6631,25.692,550196.0
2022-12-16 10:50:00,26.65,26.77,26.65,26.76,605521.0,25.6824,25.798,25.6824,25.7884,605521.0
2022-12-16 11:00:00,26.76,26.78,26.7,26.7,640714.0,25.7884,25.8077,25.7306,25.7306,640714.0
2022-12-16 11:10:00,26.7,26.79,26.63,26.66,770561.0,25.7306,25.8173,25.6631,25.692,770561.0
2022-12-16 11:20:00,26.65,26.67,26.6,26.62,603974.0,25.6824,25.7017,25.6342,25.6535,603974.0
2022-12-16 11:30:00,26.62,26.7,26.6,26.64,776313.0,25.6535,25.7306,25.6342,25.6727,776313.0
2022-12-16 11:40:00,26.64,26.64,26.51,26.53,748269.0,25.6727,25.6727,25.5475,25.5667,748269.0
2022-12-16 11:50:00,26.53,26.62,26.52,26.57,526468.0,25.5667,25.6535,25.5571,25.6053,526468.0
2022-12-16 12:00:00,26.56,26.62,26.54,26.58,628600.0,25.5957,25.6535,25.5764,25.6149,628600.0
2022-12-16 12:10:00,26.58,26.61,26.52,26.59,491920.0,25.6149,25.6438,25.5571,25.6246,491920.0
2022-12-16 12:20:00,26.6,26.6,26.5,26.54,638475.0,25.6342,25.6342,25.5378,25.5764,638475.0
2022-12-16 12:30:00,26.54,26.58,26.5,26.55,579328.0,25.5764,25.6149,25.5378,25.586,579328.0
2022-12-16 12:40:00,26.54,26.55,26.49,26.5,810059.0,25.5764,25.586,25.5282,25.5378,810059.0
2022-12-16 12:50:00,26.51,26.55,26.49,26.51,775120.0,25.5475,25.586,25.5282,25.5475,775120.0
2022-12-16 13:00:00,26.51,26.54,26.49,26.53,746491.0,25.5475,25.5764,25.5282,25.5667,746491.0
2022-12-16 13:10:00,26.53,26.55,26.48,26.51,540142.0,25.5667,25.586,25.5186,25.5475,540142.0
2022-12-16 13:20:00,26.52,26.52,26.45,26.47,587164.0,25.5571,25.5571,25.4896,25.5089,587164.0
2022-12-16 13:30:00,26.48,26.55,26.47,26.49,498051.0,25.5186,25.586,25.5089,25.5282,498051.0
2022-12-16 13:40:00,26.49,26.59,26.48,26.58,470186.0,25.5282,25.6246,25.5186,25.6149,470186.0
2022-12-16 13:50:00,26.58,26.61,26.54,26.57,487947.0,25.6149,25.6438,25.5764,25.6053,487947.0
2022-12-16 14:00:00,26.57,26.61,26.55,26.59,452443.0,25.6053,25.6438,25.586,25.6246,452443.0
2022-12-16 14:10:00,26.59,26.68,26.58,26.63,528178.0,25.6246,25.7113,25.6149,25.6631,528178.0
2022-12-16 14:20:00,26.63,26.64,26.54,26.55,385808.0,25.6631,25.6727,25.5764,25.586,385808.0
2022-12-16 14:30:00,26.55,26.55,26.5,26.53,495563.0,25.586,25.586,25.5378,25.5667,495563.0
2022-12-16 14:40:00,26.53,26.55,26.5,26.53,510403.0,25.5667,25.586,25.5378,25.5667,510403.0
2022-12-16 14:50:00,26.52,26.65,26.52,26.61,589173.0,25.5571,25.6824,25.5571,25.6438,589173.0
2022-12-16 15:00:00,26.62,26.65,26.57,26.58,611880.0,25.6535,25.6824,25.6053,25.6149,611880.0
2022-12-16 15:10:00,26.58,26.75,26.57,26.7,828707.0,25.6149,25.7788,25.6053,25.7306,828707.0
2022-12-16 15:20:00,26.69,26.73,26.66,26.71,644402.0,25.7209,25.7595,25.692,25.7402,644402.0
2022-12-16 15:30:00,26.71,26.79,26.71,26.77,982949.0,25.7402,25.8173,25.7402,25.798,982949.0
2022-12-16 15:40:00,26.76,26.85,26.75,26.78,1339983.0,25.7884,25.8751,25.7788,25.8077,1339983.0
2022-12-16 15:50:00,26.78,27.04,26.74,26.92,6627059.0,25.8077,26.0582,25.7691,25.9426,6627059.0
2022-12-19 09:30:00,26.9,26.97,26.74,26.9,1271265.0,25.9233,25.9908,25.7691,25.9233,1271265.0
2022-12-19 09:40:00,26.89,26.9,26.76,26.78,618945.0,25.9137,25.9233,25.7884,25.8077,618945.0
2022-12-19 09:50:00,26.78,26.83,26.67,26.75,585612.0,25.8077,25.8558,25.7017,25.7788,585612.0
2022-12-19 10:00:00,26.75,26.79,26.68,26.69,547649.0,25.7788,25.8173,25.7113,25.7209,547649.0
2022-12-19 10:10:00,26.69,26.83,26.68,26.81,530249.0,25.7209,25.8558,25.7113,25.8366,530249.0
2022-12-19 10:20:00,26.81,26.89,26.79,26.85,465886.0,25.8366,25.9137,25.8173,25.8751,465886.0
2022-12-19 10:30:00,26.85,26.86,26.75,26.77,504389.0,25.8751,25.8848,25.7788,25.798,504389.0
2022-12-19 10:40:00,26.76,26.82,26.72,26.82,444930.0,25.7884,25.8462,25.7498,25.8462,444930.0
2022-12-19 10:50:00,26.81,26.82,26.74,26.77,511749.0,25.8366,25.8462,25.7691,25.798,511749.0
2022-12-19 11:00:00,26.78,26.83,26.73,26.83,425172.0,25.8077,25.8558,25.7595,25.8558,425172.0
2022-12-19 11:10:00,26.83,26.89,26.81,26.87,461302.0,25.8558,25.9137,25.8366,25.8944,461302.0
2022-12-19 11:20:00,26.87,26.9,26.81,26.84,454804.0,25.8944,25.9233,25.8366,25.8655,454804.0
2022-12-19 11:30:00,26.84,26.85,26.76,26.79,546097.0,25.8655,25.8751,25.7884,25.8173,546097.0
2022-12-19 11:40:00,26.78,26.85,26.73,26.84,525467.0,25.8077,25.8751,25.7595,25.8655,525467.0
2022-12-19 11:50:00,26.84,26.85,26.72,26.75,417679.0,25.8655,25.8751,25.7498,25.7788,417679.0
2022-12-19 12:00:00,26.75,26.83,26.75,26.82,326360.0,25.7788,25.8558,25.7788,25.8462,326360.0
2022-12-19 12:10:00,26.82,26.84,26.79,26.83,247077.0,25.8462,25.8655,25.8173,25.8558,247077.0
2022-12-19 12:20:00,26.83,26.84,26.77,26.8,308518.0,25.8558,25.8655,25.798,25.8269,308518.0
2022-12-19 12:30:00,26.8,26.88,26.79,26.88,400192.0,25.8269,25.904,25.8173,25.904,400192.0
2022-12-19 12:40:00,26.88,26.93,26.86,26.93,376428.0,25.904,25.9522,25.8848,25.9522,376428.0
2022-12-19 12:50:00,26.93,26.97,26.89,26.91,395152.0,25.9522,25.9908,25.9137,25.9329,395152.0
2022-12-19 13:00:00,26.91,26.92,26.85,26.85,311022.0,25.9329,25.9426,25.8751,25.8751,311022.0
2022-12-19 13:10:00,26.85,26.91,26.85,26.89,312102.0,25.8751,25.9329,25.8751,25.9137,312102.0
2022-12-19 13:20:00,26.89,26.95,26.83,26.85,483487.0,25.9137,25.9715,25.8558,25.8751,483487.0
2022-12-19 13:30:00,26.84,26.85,26.79,26.82,433715.0,25.8655,25.8751,25.8173,25.8462,433715.0
2022-12-19 13:40:00,26.82,26.82,26.74,26.77,372553.0,25.8462,25.8462,25.7691,25.798,372553.0
2022-12-19 13:50:00,26.76,26.77,26.68,26.7,582259.0,25.7884,25.798,25.7113,25.7306,582259.0
2022-12-19 14:00:00,26.7,26.7,26.61,26.65,699610.0,25.7306,25.7306,25.6438,25.6824,699610.0
2022-12-19 14:10:00,26.65,26.68,26.6,26.6,634947.0,25.6824,25.7113,25.6342,25.6342,634947.0
2022-12-19 14:20:00,26.61,26.64,26.55,26.55,652555.0,25.6438,25.6727,25.586,25.586,652555.0
2022-12-19 14:30:00,26.55,26.59,26.53,26.58,588124.0,25.586,25.6246,25.5667,25.6149,588124.0
2022-12-19 14:40:00,26.58,26.61,26.52,26.54,645080.0,25.6149,25.6438,25.5571,25.5764,645080.0
2022-12-19 14:50:00,26.54,26.55,26.5,26.53,644061.0,25.5764,25.586,25.5378,25.5667,644061.0
2022-12-19 15:00:00,26.53,26.56,26.5,26.56,749623.0,25.5667,25.5957,25.5378,25.5957,749623.0
2022-12-19 15:10:00,26.56,26.58,26.5,26.53,917865.0,25.5957,25.6149,25.5378,25.5667,917865.0
2022-12-19 15:20:00,26.53,26.58,26.52,26.55,978683.0,25.5667,25.6149,25.5571,25.586,978683.0
2022-12-19 15:30:00,26.55,26.6,26.52,26.54,966291.0,25.586,25.6342,25.5571,25.5764,966291.0
2022-12-19 15:40:00,26.54,26.64,26.52,26.63,1657486.0,25.5764,25.6727,25.5571,25.6631,1657486.0
2022-12-19 15:50:00,26.63,26.81,26.61,26.79,3940525.0,25.6631,25.8366,25.6438,25.8173,3940525.0
2022-12-20 09:30:00,26.54,26.64,26.47,26.61,1308224.0,25.5764,25.6727,25.5089,25.6438,1308224.0
2022-12-20 09:40:00,26.61,26.66,26.5,26.54,492922.0,25.6438,25.692,25.5378,25.5764,492922.0
2022-12-20 09:50:00,26.53,26.69,26.51,26.66,520122.0,25.5667,25.7209,25.5475,25.692,520122.0
2022-12-20 10:00:00,26.67,26.77,26.65,26.68,664249.0,25.7017,25.798,25.6824,25.7113,664249.0
2022-12-20 10:10:00,26.68,26.79,26.65,26.75,568918.0,25.7113,25.8173,25.6824,25.7788,568918.0
2022-12-20 10:20:00,26.75,26.82,26.63,26.73,974671.0,25.7788,25.8462,25.6631,25.7595,974671.0
2022-12-20 10:30:00,26.73,26.84,26.72,26.8,432024.0,25.7595,25.8655,25.7498,25.8269,432024.0
2022-12-20 10:40:00,26.8,26.87,26.79,26.83,640173.0,25.8269,25.8944,25.8173,25.8558,640173.0
2022-12-20 10:50:00,26.83,26.83,26.67,26.69,400180.0,25.8558,25.8558,25.7017,25.7209,400180.0
2022-12-20 11:00:00,26.68,26.75,26.56,26.56,595978.0,25.7113,25.7788,25.5957,25.5957,595978.0
2022-12-20 11:10:00,26.57,26.58,26.46,26.49,894584.0,25.6053,25.6149,25.4993,25.5282,894584.0
2022-12-20 11:20:00,26.49,26.5,26.45,26.49,821752.0,25.5282,25.5378,25.4896,25.5282,821752.0
2022-12-20 11:30:00,26.5,26.57,26.48,26.53,483580.0,25.5378,25.6053,25.5186,25.5667,483580.0
2022-12-20 11:40:00,26.52,26.64,26.5,26.63,547617.0,25.5571,25.6727,25.5378,25.6631,547617.0
2022-12-20 11:50:00,26.63,26.63,26.56,26.61,306539.0,25.6631,25.6631,25.5957,25.6438,306539.0
2022-12-20 12:00:00,26.61,26.65,26.58,26.62,447857.0,25.6438,25.6824,25.6149,25.6535,447857.0
2022-12-20 12:10:00,26.62,26.63,26.55,26.56,385644.0,25.6535,25.6631,25.586,25.5957,385644.0
2022-12-20 12:20:00,26.55,26.6,26.52,26.53,346009.0,25.586,25.6342,25.5571,25.5667,346009.0
2022-12-20 12:30:00,26.52,26.53,26.47,26.52,487506.0,25.5571,25.5667,25.5089,25.5571,487506.0
2022-12-20 12:40:00,26.52,26.56,26.5,26.54,385305.0,25.5571,25.5957,25.5378,25.5764,385305.0
2022-12-20 12:50:00,26.54,26.59,26.5,26.59,310775.0,25.5764,25.6246,25.5378,25.6246,310775.0
2022-12-20 13:00:00,26.59,26.62,26.54,26.55,537278.0,25.6246,25.6535,25.5764,25.586,537278.0
2022-12-20 13:10:00,26.55,26.59,26.51,26.53,363821.0,25.586,25.6246,25.5475,25.5667,363821.0
2022-12-20 13:20:00,26.53,26.59,26.5,26.58,441128.0,25.5667,25.6246,25.5378,25.6149,441128.0
2022-12-20 13:30:00,26.58,26.66,26.57,26.66,579340.0,25.6149,25.692,25.6053,25.692,579340.0
2022-12-20 13:40:00,26.66,26.66,26.55,26.57,345969.0,25.692,25.692,25.586,25.6053,345969.0
2022-12-20 13:50:00,26.57,26.58,26.51,26.51,445580.0,25.6053,25.6149,25.5475,25.5475,445580.0
2022-12-20 14:00:00,26.52,26.56,26.51,26.52,448072.0,25.5571,25.5957,25.5475,25.5571,448072.0
2022-12-20 14:10:00,26.52,26.56,26.51,26.53,464627.0,25.5571,25.5957,25.5475,25.5667,464627.0
2022-12-20 14:20:00,26.52,26.53,26.48,26.52,584438.0,25.5571,25.5667,25.5186,25.5571,584438.0
2022-12-20 14:30:00,26.52,26.54,26.47,26.48,425835.0,25.5571,25.5764,25.5089,25.5186,425835.0
2022-12-20 14:40:00,26.48,26.49,26.45,26.46,450249.0,25.5186,25.5282,25.4896,25.4993,450249.0
2022-12-20 14:50:00,26.46,26.51,26.45,26.49,525199.0,25.4993,25.5475,25.4896,25.5282,525199.0
2022-12-20 15:00:00,26.49,26.52,26.44,26.51,495365.0,25.5282,25.5571,25.48,25.5475,495365.0
2022-12-20 15:10:00,26.51,26.54,26.48,26.5,493753.0,25.5475,25.5764,25.5186,25.5378,493753.0
2022-12-20 15:20:00,26.5,26.55,26.49,26.54,526977.0,25.5378,25.586,25.5282,25.5764,526977.0
2022-12-20 15:30:00,26.53,26.56,26.5,26.55,617188.0,25.5667,25.5957,25.5378,25.586,617188.0
2022-12-20 15:40:00,26.55,26.55,26.51,26.55,807987.0,25.586,25.586,25.5475,25.586,807987.0
2022-12-20 15:50:00,26.54,26.56,26.42,26.44,2596011.0,25.5764,25.5957,25.4607,25.48,2596011.0
2022-12-21 09:30:00,26.59,26.83,26.58,26.77,1463910.0,25.6246,25.8558,25.6149,25.798,1463910.0
2022-12-21 09:40:00,26.76,26.97,26.73,26.94,538044.0,25.7884,25.9908,25.7595,25.9619,538044.0
2022-12-21 09:50:00,26.94,26.94,26.73,26.75,459376.0,25.9619,25.9619,25.7595,25.7788,459376.0
2022-12-21 10:00:00,26.76,26.84,26.73,26.84,506809.0,25.7884,25.8655,25.7595,25.8655,506809.0
2022-12-21 10:10:00,26.83,26.86,26.77,26.85,426852.0,25.8558,25.8848,25.798,25.8751,426852.0
2022-12-21 10:20:00,26.84,26.9,26.83,26.89,414147.0,25.8655,25.9233,25.8558,25.9137,414147.0
2022-12-21 10:30:00,26.89,26.97,26.87,26.91,543995.0,25.9137,25.9908,25.8944,25.9329,543995.0
2022-12-21 10:40:00,26.91,26.95,26.86,26.91,694691.0,25.9329,25.9715,25.8848,25.9329,694691.0
2022-12-21 10:50:00,26.91,26.92,26.84,26.87,519420.0,25.9329,25.9426,25.8655,25.8944,519420.0
2022-12-21 11:00:00,26.87,26.92,26.85,26.89,585433.0,25.8944,25.9426,25.8751,25.9137,585433.0
2022-12-21 11:10:00,26.89,26.93,26.85,26.85,452665.0,25.9137,25.9522,25.8751,25.8751,452665.0
2022-12-21 11:20:00,26.86,26.88,26.81,26.83,430101.0,25.8848,25.904,25.8366,25.8558,430101.0
2022-12-21 11:30:00,26.83,26.91,26.82,26.87,464543.0,25.8558,25.9329,25.8462,25.8944,464543.0
2022-12-21 11:40:00,26.88,26.91,26.83,26.84,527411.0,25.904,25.9329,25.8558,25.8655,527411.0
2022-12-21 11:50:00,26.84,26.9,26.82,26.84,625509.0,25.8655,25.9233,25.8462,25.8655,625509.0
2022-12-21 12:00:00,26.84,26.87,26.79,26.83,496672.0,25.8655,25.8944,25.8173,25.8558,496672.0
2022-12-21 12:10:00,26.82,26.84,26.71,26.72,439599.0,25.8462,25.8655,25.7402,25.7498,439599.0
2022-12-21 12:20:00,26.73,26.76,26.71,26.71,573428.0,25.7595,25.7884,25.7402,25.7402,573428.0
2022-12-21 12:30:00,26.71,26.77,26.71,26.74,364877.0,25.7402,25.798,25.7402,25.7691,364877.0
2022-12-21 12:40:00,26.74,26.77,26.71,26.76,357364.0,25.7691,25.798,25.7402,25.7884,357364.0
2022-12-21 12:50:00,26.76,26.8,26.73,26.79,391549.0,25.7884,25.8269,25.7595,25.8173,391549.0
2022-12-21 13:00:00,26.79,26.84,26.76,26.83,326398.0,25.8173,25.8655,25.7884,25.8558,326398.0
2022-12-21 13:10:00,26.82,26.82,26.75,26.77,349091.0,25.8462,25.8462,25.7788,25.798,349091.0
2022-12-21 13:20:00,26.76,26.78,26.73,26.74,389617.0,25.7884,25.8077,25.7595,25.7691,389617.0
2022-12-21 13:30:00,26.74,26.77,26.72,26.76,312838.0,25.7691,25.798,25.7498,25.7884,312838.0
2022-12-21 13:40:00,26.76,26.78,26.73,26.76,363784.0,25.7884,25.8077,25.7595,25.7884,363784.0
2022-12-21 13:50:00,26.76,26.8,26.75,26.77,346975.0,25.7884,25.8269,25.7788,25.798,346975.0
2022-12-21 14:00:00,26.78,26.88,26.77,26.87,474636.0,25.8077,25.904,25.798,25.8944,474636.0
2022-12-21 14:10:00,26.87,26.89,26.82,26.82,372887.0,25.8944,25.9137,25.8462,25.8462,372887.0
2022-12-21 14:20:00,26.83,26.83,26.77,26.78,349787.0,25.8558,25.8558,25.798,25.8077,349787.0
2022-12-21 14:30:00,26.78,26.82,26.75,26.8,515230.0,25.8077,25.8462,25.7788,25.8269,515230.0
2022-12-21 14:40:00,26.8,26.85,26.77,26.84,656809.0,25.8269,25.8751,25.798,25.8655,656809.0
2022-12-21 14:50:00,26.84,26.84,26.77,26.81,472161.0,25.8655,25.8655,25.798,25.8366,472161.0
2022-12-21 15:00:00,26.81,26.83,26.72,26.74,565181.0,25.8366,25.8558,25.7498,25.7691,565181.0
2022-12-21 15:10:00,26.74,26.79,26.72,26.77,491062.0,25.7691,25.8173,25.7498,25.798,491062.0
2022-12-21 15:20:00,26.77,26.8,26.74,26.77,571569.0,25.798,25.8269,25.7691,25.798,571569.0
2022-12-21 15:30:00,26.77,26.83,26.76,26.83,708144.0,25.798,25.8558,25.7884,25.8558,708144.0
2022-12-21 15:40:00,26.83,26.83,26.75,26.82,947431.0,25.8558,25.8558,25.7788,25.8462,947431.0
2022-12-21 15:50:00,26.81,26.84,26.74,26.83,2277075.0,25.8366,25.8655,25.7691,25.8558,2277075.0
2022-12-22 09:30:00,26.45,26.46,26.06,26.08,1945723.0,25.4896,25.4993,25.1138,25.1331,1945723.0
2022-12-22 09:40:00,26.07,26.22,26.06,26.18,893930.0,25.1234,25.268,25.1138,25.2294,893930.0
2022-12-22 09:50:00,26.18,26.25,26.15,26.18,946924.0,25.2294,25.2969,25.2005,25.2294,946924.0
2022-12-22 10:00:00,26.18,26.2,26.0,26.02,1264784.0,25.2294,25.2487,25.056,25.0753,1264784.0
2022-12-22 10:10:00,26.02,26.03,25.92,25.99,1274980.0,25.0753,25.0849,24.9789,25.0463,1274980.0
2022-12-22 10:20:00,25.99,26.01,25.94,25.95,633483.0,25.0463,25.0656,24.9982,25.0078,633483.0
2022-12-22 10:30:00,25.95,25.99,25.85,25.87,1308388.0,25.0078,25.0463,24.9114,24.9307,1308388.0
2022-12-22 10:40:00,25.88,25.92,25.81,25.87,899197.0,24.9403,24.9789,24.8729,24.9307,899197.0
2022-12-22 10:50:00,25.88,25.88,25.77,25.79,786722.0,24.9403,24.9403,24.8343,24.8536,786722.0
2022-12-22 11:00:00,25.78,25.81,25.7,25.71,931051.0,24.844,24.8729,24.7669,24.7765,931051.0
2022-12-22 11:10:00,25.71,25.72,25.64,25.64,1051660.0,24.7765,24.7862,24.7091,24.7091,1051660.0
2022-12-22 11:20:00,25.65,25.69,25.62,25.64,746704.0,24.7187,24.7572,24.6898,24.7091,746704.0
2022-12-22 11:30:00,25.63,25.64,25.52,25.53,787810.0,24.6994,24.7091,24.5934,24.6031,787810.0
2022-12-22 11:40:00,25.53,25.58,25.51,25.55,799614.0,24.6031,24.6512,24.5838,24.6223,799614.0
2022-12-22 11:50:00,25.56,25.59,25.51,25.56,579240.0,24.632,24.6609,24.5838,24.632,579240.0
2022-12-22 12:00:00,25.55,25.59,25.51,25.52,684846.0,24.6223,24.6609,24.5838,24.5934,684846.0
2022-12-22 12:10:00,25.52,25.57,25.52,25.55,514511.0,24.5934,24.6416,24.5934,24.6223,514511.0
2022-12-22 12:20:00,25.55,25.56,25.39,25.42,1120427.0,24.6223,24.632,24.4681,24.497,1120427.0
2022-12-22 12:30:00,25.42,25.44,25.36,25.39,688436.0,24.497,24.5163,24.4392,24.4681,688436.0
2022-12-22 12:40:00,25.39,25.47,25.35,25.47,690138.0,24.4681,24.5452,24.4296,24.5452,690138.0
2022-12-22 12:50:00,25.46,25.48,25.43,25.46,528620.0,24.5356,24.5549,24.5067,24.5356,528620.0
2022-12-22 13:00:00,25.46,25.48,25.41,25.47,668799.0,24.5356,24.5549,24.4874,24.5452,668799.0
2022-12-22 13:10:00,25.47,25.5,25.4,25.41,778605.0,24.5452,24.5741,24.4778,24.4874,778605.0
2022-12-22 13:20:00,25.41,25.49,25.38,25.45,762497.0,24.4874,24.5645,24.4585,24.526,762497.0
2022-12-22 13:30:00,25.44,25.57,25.4,25.57,816136.0,24.5163,24.6416,24.4778,24.6416,816136.0
2022-12-22 13:40:00,25.57,25.6,25.55,25.57,531131.0,24.6416,24.6705,24.6223,24.6416,531131.0
2022-12-22 13:50:00,25.57,25.6,25.55,25.57,421805.0,24.6416,24.6705,24.6223,24.6416,421805.0
2022-12-22 14:00:00,25.57,25.6,25.53,25.54,389682.0,24.6416,24.6705,24.6031,24.6127,389682.0
2022-12-22 14:10:00,25.54,25.63,25.53,25.56,611650.0,24.6127,24.6994,24.6031,24.632,611650.0
2022-12-22 14:20:00,25.56,25.67,25.53,25.67,525462.0,24.632,24.738,24.6031,24.738,525462.0
2022-12-22 14:30:00,25.67,25.7,25.62,25.63,472885.0,24.738,24.7669,24.6898,24.6994,472885.0
2022-12-22 14:40:00,25.64,25.69,25.61,25.68,430587.0,24.7091,24.7572,24.6801,24.7476,430587.0
2022-12-22 14:50:00,25.68,25.79,25.66,25.78,569798.0,24.7476,24.8536,24.7283,24.844,569798.0
2022-12-22 15:00:00,25.78,25.87,25.76,25.86,771087.0,24.844,24.9307,24.8247,24.9211,771087.0
2022-12-22 15:10:00,25.87,25.95,25.81,25.94,943645.0,24.9307,25.0078,24.8729,24.9982,943645.0
2022-12-22 15:20:00,25.95,26.01,25.93,25.96,1011677.0,25.0078,25.0656,24.9885,25.0174,1011677.0
2022-12-22 15:30:00,25.96,25.98,25.89,25.92,1142217.0,25.0174,25.0367,24.95,24.9789,1142217.0
2022-12-22 15:40:00,25.93,25.98,25.89,25.98,1227255.0,24.9885,25.0367,24.95,25.0367,1227255.0
2022-12-22 15:50:00,25.98,26.07,25.92,25.99,4349089.0,25.0367,25.1234,24.9789,25.0463,4349089.0
2022-12-23 09:30:00,25.91,26.13,25.77,25.82,1504096.0,24.9693,25.1813,24.8343,24.8825,1504096.0
2022-12-23 09:40:00,25.81,25.91,25.73,25.8,624444.0,24.8729,24.9693,24.7958,24.8632,624444.0
2022-12-23 09:50:00,25.8,25.84,25.68,25.75,729076.0,24.8632,24.9018,24.7476,24.8151,729076.0
2022-12-23 10:00:00,25.75,25.94,25.7,25.81,806208.0,24.8151,24.9982,24.7669,24.8729,806208.0
2022-12-23 10:10:00,25.8,26.08,25.8,26.08,620420.0,24.8632,25.1331,24.8632,25.1331,620420.0
2022-12-23 10:20:00,26.07,26.08,25.98,26.03,492175.0,25.1234,25.1331,25.0367,25.0849,492175.0
2022-12-23 10:30:00,26.04,26.19,26.01,26.18,477670.0,25.0945,25.2391,25.0656,25.2294,477670.0
2022-12-23 10:40:00,26.18,26.18,25.99,26.02,641821.0,25.2294,25.2294,25.0463,25.0753,641821.0
2022-12-23 10:50:00,26.02,26.02,25.89,25.92,598042.0,25.0753,25.0753,24.95,24.9789,598042.0
2022-12-23 11:00:00,25.91,25.94,25.82,25.85,411766.0,24.9693,24.9982,24.8825,24.9114,411766.0
2022-12-23 11:10:00,25.85,25.96,25.84,25.95,479338.0,24.9114,25.0174,24.9018,25.0078,479338.0
2022-12-23 11:20:00,25.95,26.0,25.92,25.94,374090.0,25.0078,25.056,24.9789,24.9982,374090.0
2022-12-23 11:30:00,25.94,26.03,25.91,26.02,367592.0,24.9982,25.0849,24.9693,25.0753,367592.0
2022-12-23 11:40:00,26.02,26.04,25.87,25.89,463251.0,25.0753,25.0945,24.9307,24.95,463251.0
2022-12-23 11:50:00,25.89,25.94,25.83,25.92,430991.0,24.95,24.9982,24.8922,24.9789,430991.0
2022-12-23 12:00:00,25.92,25.98,25.92,25.93,397205.0,24.9789,25.0367,24.9789,24.9885,397205.0
2022-12-23 12:10:00,25.93,25.97,25.89,25.93,338594.0,24.9885,25.0271,24.95,24.9885,338594.0
2022-12-23 12:20:00,25.93,26.01,25.92,25.95,470791.0,24.9885,25.0656,24.9789,25.0078,470791.0
2022-12-23 12:30:00,25.94,26.0,25.93,25.96,394538.0,24.9982,25.056,24.9885,25.0174,394538.0
2022-12-23 12:40:00,25.97,25.99,25.9,25.91,346100.0,25.0271,25.0463,24.9596,24.9693,346100.0
2022-12-23 12:50:00,25.91,25.96,25.9,25.96,234786.0,24.9693,25.0174,24.9596,25.0174,234786.0
2022-12-23 13:00:00,25.95,26.0,25.93,26.0,409870.0,25.0078,25.056,24.9885,25.056,409870.0
2022-12-23 13:10:00,25.99,26.0,25.89,25.92,336397.0,25.0463,25.056,24.95,24.9789,336397.0
2022-12-23 13:20:00,25.93,25.97,25.91,25.96,365589.0,24.9885,25.0271,24.9693,25.0174,365589.0
2022-12-23 13:30:00,25.96,26.0,25.95,25.96,342213.0,25.0174,25.056,25.0078,25.0174,342213.0
2022-12-23 13:40:00,25.97,25.99,25.88,25.95,354483.0,25.0271,25.0463,24.9403,25.0078,354483.0
2022-12-23 13:50:00,25.95,25.96,25.92,25.94,207256.0,25.0078,25.0174,24.9789,24.9982,207256.0
2022-12-23 14:00:00,25.93,25.96,25.9,25.92,263915.0,24.9885,25.0174,24.9596,24.9789,263915.0
2022-12-23 14:10:00,25.93,26.03,25.93,26.01,408770.0,24.9885,25.0849,24.9885,25.0656,408770.0
2022-12-23 14:20:00,26.02,26.03,25.97,26.0,325473.0,25.0753,25.0849,25.0271,25.056,325473.0
2022-12-23 14:30:00,26.01,26.1,26.0,26.08,442676.0,25.0656,25.1524,25.056,25.1331,442676.0
2022-12-23 14:40:00,26.08,26.08,26.03,26.03,357811.0,25.1331,25.1331,25.0849,25.0849,357811.0
2022-12-23 14:50:00,26.04,26.09,26.03,26.07,291956.0,25.0945,25.1427,25.0849,25.1234,291956.0
2022-12-23 15:00:00,26.07,26.11,26.0,26.02,469080.0,25.1234,25.162,25.056,25.0753,469080.0
2022-12-23 15:10:00,26.02,26.07,26.0,26.05,384910.0,25.0753,25.1234,25.056,25.1042,384910.0
2022-12-23 15:20:00,26.05,26.06,25.99,26.01,366623.0,25.1042,25.1138,25.0463,25.0656,366623.0
2022-12-23 15:30:00,26.01,26.03,25.98,26.02,474471.0,25.0656,25.0849,25.0367,25.0753,474471.0
2022-12-23 15:40:00,26.01,26.09,26.01,26.07,619056.0,25.0656,25.1427,25.0656,25.1234,619056.0
2022-12-23 15:50:00,26.07,26.11,26.01,26.1,1657934.0,25.1234,25.162,25.0656,25.1524,1657934.0
2022-12-27 09:30:00,25.85,25.92,25.71,25.72,1511542.0,24.9114,24.9789,24.7765,24.7862,1511542.0
2022-12-27 09:40:00,25.72,25.76,25.65,25.76,969556.0,24.7862,24.8247,24.7187,24.8247,969556.0
2022-12-27 09:50:00,25.76,25.79,25.72,25.77,523153.0,24.8247,24.8536,24.7862,24.8343,523153.0
2022-12-27 10:00:00,25.78,25.82,25.73,25.82,604377.0,24.844,24.8825,24.7958,24.8825,604377.0
2022-12-27 10:10:00,25.82,25.94,25.79,25.92,729731.0,24.8825,24.9982,24.8536,24.9789,729731.0
2022-12-27 10:20:00,25.93,26.03,25.92,25.95,570724.0,24.9885,25.0849,24.9789,25.0078,570724.0
2022-12-27 10:30:00,25.96,25.99,25.88,25.99,521932.0,25.0174,25.0463,24.9403,25.0463,521932.0
2022-12-27 10:40:00,25.98,26.01,25.92,25.96,487990.0,25.0367,25.0656,24.9789,25.0174,487990.0
2022-12-27 10:50:00,25.97,26.03,25.9,25.94,563306.0,25.0271,25.0849,24.9596,24.9982,563306.0
2022-12-27 11:00:00,25.93,26.02,25.92,26.02,571498.0,24.9885,25.0753,24.9789,25.0753,571498.0
2022-12-27 11:10:00,26.02,26.03,25.98,25.99,462038.0,25.0753,25.0849,25.0367,25.0463,462038.0
2022-12-27 11:20:00,25.98,26.05,25.95,26.01,391248.0,25.0367,25.1042,25.0078,25.0656,391248.0
2022-12-27 11:30:00,26.0,26.06,25.96,26.06,498393.0,25.056,25.1138,25.0174,25.1138,498393.0
2022-12-27 11:40:00,26.06,26.09,26.03,26.06,467267.0,25.1138,25.1427,25.0849,25.1138,467267.0
2022-12-27 11:50:00,26.05,26.06,25.97,25.99,325084.0,25.1042,25.1138,25.0271,25.0463,325084.0
2022-12-27 12:00:00,25.99,26.03,25.98,25.99,329402.0,25.0463,25.0849,25.0367,25.0463,329402.0
2022-12-27 12:10:00,25.99,26.05,25.97,25.99,317202.0,25.0463,25.1042,25.0271,25.0463,317202.0
2022-12-27 12:20:00,25.99,25.99,25.93,25.95,334702.0,25.0463,25.0463,24.9885,25.0078,334702.0
2022-12-27 12:30:00,25.95,26.0,25.94,25.99,277697.0,25.0078,25.056,24.9982,25.0463,277697.0
2022-12-27 12:40:00,25.99,26.0,25.92,25.94,332102.0,25.0463,25.056,24.9789,24.9982,332102.0
2022-12-27 12:50:00,25.93,26.0,25.92,26.0,372599.0,24.9885,25.056,24.9789,25.056,372599.0
2022-12-27 13:00:00,26.0,26.05,25.98,26.05,365428.0,25.056,25.1042,25.0367,25.1042,365428.0
2022-12-27 13:10:00,26.05,26.06,25.99,26.0,319575.0,25.1042,25.1138,25.0463,25.056,319575.0
2022-12-27 13:20:00,26.0,26.04,25.99,25.99,368367.0,25.056,25.0945,25.0463,25.0463,368367.0
2022-12-27 13:30:00,25.99,26.0,25.96,25.99,371219.0,25.0463,25.056,25.0174,25.0463,371219.0
2022-12-27 13:40:00,26.0,26.02,25.95,25.99,412173.0,25.056,25.0753,25.0078,25.0463,412173.0
2022-12-27 13:50:00,25.99,26.0,25.95,25.96,441928.0,25.0463,25.056,25.0078,25.0174,441928.0
2022-12-27 14:00:00,25.96,26.0,25.95,25.95,335740.0,25.0174,25.056,25.0078,25.0078,335740.0
2022-12-27 14:10:00,25.95,25.96,25.89,25.91,345450.0,25.0078,25.0174,24.95,24.9693,345450.0
2022-12-27 14:20:00,25.91,25.96,25.89,25.92,368805.0,24.9693,25.0174,24.95,24.9789,368805.0
2022-12-27 14:30:00,25.92,25.95,25.9,25.92,473729.0,24.9789,25.0078,24.9596,24.9789,473729.0
2022-12-27 14:40:00,25.92,25.97,25.89,25.97,451130.0,24.9789,25.0271,24.95,25.0271,451130.0
2022-12-27 14:50:00,25.96,25.99,25.93,25.95,427145.0,25.0174,25.0463,24.9885,25.0078,427145.0
2022-12-27 15:00:00,25.94,25.99,25.91,25.99,472782.0,24.9982,25.0463,24.9693,25.0463,472782.0
2022-12-27 15:10:00,25.99,26.05,25.97,26.03,406678.0,25.0463,25.1042,25.0271,25.0849,406678.0
2022-12-27 15:20:00,26.03,26.07,26.02,26.04,434221.0,25.0849,25.1234,25.0753,25.0945,434221.0
2022-12-27 15:30:00,26.05,26.1,26.04,26.08,628757.0,25.1042,25.1524,25.0945,25.1331,628757.0
2022-12-27 15:40:00,26.07,26.09,26.02,26.06,656347.0,25.1234,25.1427,25.0753,25.1138,656347.0
2022-12-27 15:50:00,26.05,26.06,25.93,25.96,2521936.0,25.1042,25.1138,24.9885,25.0174,2521936.0
2022-12-28 09:30:00,25.87,26.12,25.76,26.07,1172948.0,24.9307,25.1716,24.8247,25.1234,1172948.0
2022-12-28 09:40:00,26.07,26.1,26.02,26.09,434598.0,25.1234,25.1524,25.0753,25.1427,434598.0
2022-12-28 09:50:00,26.09,26.1,25.93,26.03,392945.0,25.1427,25.1524,24.9885,25.0849,392945.0
2022-12-28 10:00:00,26.02,26.11,25.98,26.0,542918.0,25.0753,25.162,25.0367,25.056,542918.0
2022-12-28 10:10:00,26.0,26.04,25.95,26.04,409519.0,25.056,25.0945,25.0078,25.0945,409519.0
2022-12-28 10:20:00,26.04,26.06,25.83,25.87,504511.0,25.0945,25.1138,24.8922,24.9307,504511.0
2022-12-28 10:30:00,25.87,25.91,25.8,25.81,495150.0,24.9307,24.9693,24.8632,24.8729,495150.0
2022-12-28 10:40:00,25.82,25.85,25.79,25.8,290657.0,24.8825,24.9114,24.8536,24.8632,290657.0
2022-12-28 10:50:00,25.81,25.82,25.71,25.72,533573.0,24.8729,24.8825,24.7765,24.7862,533573.0
2022-12-28 11:00:00,25.72,25.75,25.67,25.7,488592.0,24.7862,24.8151,24.738,24.7669,488592.0
2022-12-28 11:10:00,25.7,25.74,25.66,25.73,433516.0,24.7669,24.8054,24.7283,24.7958,433516.0
2022-12-28 11:20:00,25.74,25.77,25.7,25.72,383289.0,24.8054,24.8343,24.7669,24.7862,383289.0
2022-12-28 11:30:00,25.71,25.73,25.64,25.68,419435.0,24.7765,24.7958,24.7091,24.7476,419435.0
2022-12-28 11:40:00,25.69,25.71,25.62,25.62,507741.0,24.7572,24.7765,24.6898,24.6898,507741.0
2022-12-28 11:50:00,25.63,25.64,25.59,25.59,438157.0,24.6994,24.7091,24.6609,24.6609,438157.0
2022-12-28 12:00:00,25.59,25.62,25.53,25.59,633735.0,24.6609,24.6898,24.6031,24.6609,633735.0
2022-12-28 12:10:00,25.59,25.6,25.52,25.54,386138.0,24.6609,24.6705,24.5934,24.6127,386138.0
2022-12-28 12:20:00,25.55,25.56,25.52,25.55,505458.0,24.6223,24.632,24.5934,24.6223,505458.0
2022-12-28 12:30:00,25.56,25.59,25.54,25.56,483217.0,24.632,24.6609,24.6127,24.632,483217.0
2022-12-28 12:40:00,25.55,25.65,25.54,25.65,365435.0,24.6223,24.7187,24.6127,24.7187,365435.0
2022-12-28 12:50:00,25.65,25.68,25.6,25.67,412524.0,24.7187,24.7476,24.6705,24.738,412524.0
2022-12-28 13:00:00,25.67,25.74,25.66,25.73,405746.0,24.738,24.8054,24.7283,24.7958,405746.0
2022-12-28 13:10:00,25.73,25.78,25.67,25.68,431824.0,24.7958,24.844,24.738,24.7476,431824.0
2022-12-28 13:20:00,25.68,25.7,25.64,25.67,382776.0,24.7476,24.7669,24.7091,24.738,382776.0
2022-12-28 13:30:00,25.67,25.67,25.61,25.63,299002.0,24.738,24.738,24.6801,24.6994,299002.0
2022-12-28 13:40:00,25.63,25.7,25.63,25.66,355765.0,24.6994,24.7669,24.6994,24.7283,355765.0
2022-12-28 13:50:00,25.66,25.7,25.64,25.67,296329.0,24.7283,24.7669,24.7091,24.738,296329.0
2022-12-28 14:00:00,25.67,25.71,25.65,25.67,344614.0,24.738,24.7765,24.7187,24.738,344614.0
2022-12-28 14:10:00,25.67,25.71,25.66,25.7,273085.0,24.738,24.7765,24.7283,24.7669,273085.0
2022-12-28 14:20:00,25.7,25.72,25.65,25.67,364982.0,24.7669,24.7862,24.7187,24.738,364982.0
2022-12-28 14:30:00,25.67,25.68,25.6,25.61,369949.0,24.738,24.7476,24.6705,24.6801,369949.0
2022-12-28 14:40:00,25.61,25.68,25.6,25.63,490988.0,24.6801,24.7476,24.6705,24.6994,490988.0
2022-12-28 14:50:00,25.63,25.63,25.57,25.59,496371.0,24.6994,24.6994,24.6416,24.6609,496371.0
2022-12-28 15:00:00,25.59,25.6,25.55,25.58,337315.0,24.6609,24.6705,24.6223,24.6512,337315.0
2022-12-28 15:10:00,25.58,25.58,25.5,25.55,602957.0,24.6512,24.6512,24.5741,24.6223,602957.0
2022-12-28 15:20:00,25.54,25.56,25.51,25.51,568040.0,24.6127,24.632,24.5838,24.5838,568040.0
2022-12-28 15:30:00,25.52,25.55,25.5,25.54,680216.0,24.5934,24.6223,24.5741,24.6127,680216.0
2022-12-28 15:40:00,25.54,25.59,25.51,25.59,768429.0,24.6127,24.6609,24.5838,24.6609,768429.0
2022-12-28 15:50:00,25.59,25.61,25.53,25.54,2365480.0,24.6609,24.6801,24.6031,24.6127,2365480.0
2022-12-29 09:30:00,25.73,25.98,25.73,25.93,1414686.0,24.7958,25.0367,24.7958,24.9885,1414686.0
2022-12-29 09:40:00,25.92,26.07,25.91,26.05,942290.0,24.9789,25.1234,24.9693,25.1042,942290.0
2022-12-29 09:50:00,26.05,26.09,25.99,26.06,713123.0,25.1042,25.1427,25.0463,25.1138,713123.0
2022-12-29 10:00:00,26.07,26.1,25.95,26.09,663677.0,25.1234,25.1524,25.0078,25.1427,663677.0
2022-12-29 10:10:00,26.08,26.13,26.03,26.13,929790.0,25.1331,25.1813,25.0849,25.1813,929790.0
2022-12-29 10:20:00,26.13,26.15,26.02,26.07,564712.0,25.1813,25.2005,25.0753,25.1234,564712.0
2022-12-29 10:30:00,26.07,26.17,26.06,26.14,608079.0,25.1234,25.2198,25.1138,25.1909,608079.0
2022-12-29 10:40:00,26.14,26.16,26.06,26.08,597856.0,25.1909,25.2102,25.1138,25.1331,597856.0
2022-12-29 10:50:00,26.08,26.11,26.04,26.09,495061.0,25.1331,25.162,25.0945,25.1427,495061.0
2022-12-29 11:00:00,26.09,26.11,26.01,26.02,505085.0,25.1427,25.162,25.0656,25.0753,505085.0
2022-12-29 11:10:00,26.02,26.11,26.0,26.07,517628.0,25.0753,25.162,25.056,25.1234,517628.0
2022-12-29 11:20:00,26.07,26.12,26.04,26.12,445914.0,25.1234,25.1716,25.0945,25.1716,445914.0
2022-12-29 11:30:00,26.12,26.15,26.09,26.12,400667.0,25.1716,25.2005,25.1427,25.1716,400667.0
2022-12-29 11:40:00,26.13,26.18,26.1,26.18,401546.0,25.1813,25.2294,25.1524,25.2294,401546.0
2022-12-29 11:50:00,26.18,26.22,26.17,26.18,447083.0,25.2294,25.268,25.2198,25.2294,447083.0
2022-12-29 12:00:00,26.18,26.19,26.08,26.14,375752.0,25.2294,25.2391,25.1331,25.1909,375752.0
2022-12-29 12:10:00,26.13,26.17,26.09,26.16,388621.0,25.1813,25.2198,25.1427,25.2102,388621.0
2022-12-29 12:20:00,26.16,26.16,26.09,26.14,354425.0,25.2102,25.2102,25.1427,25.1909,354425.0
2022-12-29 12:30:00,26.14,26.15,26.09,26.11,374001.0,25.1909,25.2005,25.1427,25.162,374001.0
2022-12-29 12:40:00,26.11,26.14,26.08,26.13,417456.0,25.162,25.1909,25.1331,25.1813,417456.0
2022-12-29 12:50:00,26.13,26.19,26.12,26.19,431967.0,25.1813,25.2391,25.1716,25.2391,431967.0
2022-12-29 13:00:00,26.18,26.19,26.09,26.11,390904.0,25.2294,25.2391,25.1427,25.162,390904.0
2022-12-29 13:10:00,26.11,26.17,26.11,26.16,688309.0,25.162,25.2198,25.162,25.2102,688309.0
2022-12-29 13:20:00,26.17,26.17,26.1,26.13,681665.0,25.2198,25.2198,25.1524,25.1813,681665.0
2022-12-29 13:30:00,26.13,26.14,26.07,26.13,388020.0,25.1813,25.1909,25.1234,25.1813,388020.0
2022-12-29 13:40:00,26.13,26.17,26.09,26.11,378096.0,25.1813,25.2198,25.1427,25.162,378096.0
2022-12-29 13:50:00,26.11,26.14,26.1,26.13,296994.0,25.162,25.1909,25.1524,25.1813,296994.0
2022-12-29 14:00:00,26.12,26.16,26.11,26.13,456071.0,25.1716,25.2102,25.162,25.1813,456071.0
2022-12-29 14:10:00,26.13,26.18,26.12,26.15,365281.0,25.1813,25.2294,25.1716,25.2005,365281.0
2022-12-29 14:20:00,26.16,26.17,26.12,26.13,288751.0,25.2102,25.2198,25.1716,25.1813,288751.0
2022-12-29 14:30:00,26.13,26.15,26.1,26.14,243295.0,25.1813,25.2005,25.1524,25.1909,243295.0
2022-12-29 14:40:00,26.14,26.15,26.11,26.14,276129.0,25.1909,25.2005,25.162,25.1909,276129.0
2022-12-29 14:50:00,26.14,26.17,26.12,26.16,373929.0,25.1909,25.2198,25.1716,25.2102,373929.0
2022-12-29 15:00:00,26.16,26.21,26.15,26.21,610656.0,25.2102,25.2584,25.2005,25.2584,610656.0
2022-12-29 15:10:00,26.2,26.21,26.13,26.17,538820.0,25.2487,25.2584,25.1813,25.2198,538820.0
2022-12-29 15:20:00,26.17,26.21,26.16,26.19,625104.0,25.2198,25.2584,25.2102,25.2391,625104.0
2022-12-29 15:30:00,26.18,26.28,26.18,26.24,952062.0,25.2294,25.3258,25.2294,25.2873,952062.0
2022-12-29 15:40:00,26.23,26.25,26.2,26.24,857523.0,25.2776,25.2969,25.2487,25.2873,857523.0
2022-12-29 15:50:00,26.23,26.29,26.18,26.19,2427029.0,25.2776,25.3355,25.2294,25.2391,2427029.0
2022-12-30 09:30:00,25.9,26.06,25.8,25.98,1205512.0,24.9596,25.1138,24.8632,25.0367,1205512.0
2022-12-30 09:40:00,25.97,26.0,25.8,25.84,562635.0,25.0271,25.056,24.8632,24.9018,562635.0
2022-12-30 09:50:00,25.84,25.97,25.84,25.96,398080.0,24.9018,25.0271,24.9018,25.0174,398080.0
2022-12-30 10:00:00,25.96,25.98,25.89,25.93,494736.0,25.0174,25.0367,24.95,24.9885,494736.0
2022-12-30 10:10:00,25.94,26.07,25.93,26.05,616166.0,24.9982,25.1234,24.9885,25.1042,616166.0
2022-12-30 10:20:00,26.06,26.08,26.04,26.06,386353.0,25.1138,25.1331,25.0945,25.1138,386353.0
2022-12-30 10:30:00,26.05,26.12,26.02,26.06,431733.0,25.1042,25.1716,25.0753,25.1138,431733.0
2022-12-30 10:40:00,26.05,26.16,26.04,26.16,542358.0,25.1042,25.2102,25.0945,25.2102,542358.0
2022-12-30 10:50:00,26.16,26.16,26.05,26.07,453634.0,25.2102,25.2102,25.1042,25.1234,453634.0
2022-12-30 11:00:00,26.07,26.13,26.06,26.12,443148.0,25.1234,25.1813,25.1138,25.1716,443148.0
2022-12-30 11:10:00,26.12,26.13,26.03,26.03,428953.0,25.1716,25.1813,25.0849,25.0849,428953.0
2022-12-30 11:20:00,26.03,26.05,25.99,26.04,491520.0,25.0849,25.1042,25.0463,25.0945,491520.0
2022-12-30 11:30:00,26.04,26.13,26.02,26.09,501681.0,25.0945,25.1813,25.0753,25.1427,501681.0
2022-12-30 11:40:00,26.08,26.18,26.07,26.17,496445.0,25.1331,25.2294,25.1234,25.2198,496445.0
2022-12-30 11:50:00,26.17,26.19,26.13,26.18,405249.0,25.2198,25.2391,25.1813,25.2294,405249.0
2022-12-30 12:00:00,26.19,26.2,26.17,26.2,330482.0,25.2391,25.2487,25.2198,25.2487,330482.0
2022-12-30 12:10:00,26.19,26.23,26.17,26.2,471470.0,25.2391,25.2776,25.2198,25.2487,471470.0
2022-12-30 12:20:00,26.2,26.22,26.17,26.18,307284.0,25.2487,25.268,25.2198,25.2294,307284.0
2022-12-30 12:30:00,26.19,26.21,26.15,26.16,292091.0,25.2391,25.2584,25.2005,25.2102,292091.0
2022-12-30 12:40:00,26.15,26.22,26.15,26.21,308327.0,25.2005,25.268,25.2005,25.2584,308327.0
2022-12-30 12:50:00,26.21,26.23,26.15,26.23,312337.0,25.2584,25.2776,25.2005,25.2776,312337.0
2022-12-30 13:00:00,26.23,26.24,26.16,26.19,330706.0,25.2776,25.2873,25.2102,25.2391,330706.0
2022-12-30 13:10:00,26.19,26.2,26.09,26.09,386477.0,25.2391,25.2487,25.1427,25.1427,386477.0
2022-12-30 13:20:00,26.09,26.1,26.0,26.07,637370.0,25.1427,25.1524,25.056,25.1234,637370.0
2022-12-30 13:30:00,26.06,26.17,26.06,26.13,407271.0,25.1138,25.2198,25.1138,25.1813,407271.0
2022-12-30 13:40:00,26.14,26.14,26.09,26.11,377714.0,25.1909,25.1909,25.1427,25.162,377714.0
2022-12-30 13:50:00,26.11,26.14,26.1,26.12,299071.0,25.162,25.1909,25.1524,25.1716,299071.0
2022-12-30 14:00:00,26.12,26.13,26.06,26.07,388355.0,25.1716,25.1813,25.1138,25.1234,388355.0
2022-12-30 14:10:00,26.07,26.15,26.05,26.14,746408.0,25.1234,25.2005,25.1042,25.1909,746408.0
2022-12-30 14:20:00,26.15,26.25,26.14,26.23,1001300.0,25.2005,25.2969,25.1909,25.2776,1001300.0
2022-12-30 14:30:00,26.23,26.26,26.19,26.21,552281.0,25.2776,25.3065,25.2391,25.2584,552281.0
2022-12-30 14:40:00,26.2,26.21,26.11,26.13,388165.0,25.2487,25.2584,25.162,25.1813,388165.0
2022-12-30 14:50:00,26.12,26.16,26.11,26.15,368461.0,25.1716,25.2102,25.162,25.2005,368461.0
2022-12-30 15:00:00,26.15,26.21,26.14,26.19,718238.0,25.2005,25.2584,25.1909,25.2391,718238.0
2022-12-30 15:10:00,26.18,26.24,26.17,26.19,757762.0,25.2294,25.2873,25.2198,25.2391,757762.0
2022-12-30 15:20:00,26.19,26.22,26.17,26.19,552935.0,25.2391,25.268,25.2198,25.2391,552935.0
2022-12-30 15:30:00,26.19,26.25,26.18,26.24,756412.0,25.2391,25.2969,25.2294,25.2873,756412.0
2022-12-30 15:40:00,26.24,26.31,26.21,26.3,1172277.0,25.2873,25.3547,25.2584,25.3451,1172277.0
2022-12-30 15:50:00,26.3,26.46,26.3,26.42,4694827.0,25.3451,25.4993,25.3451,25.4607,4694827.0
2023-01-03 09:30:00,27.03,27.05,26.7,26.79,1444348.0,26.0486,26.0679,25.7306,25.8173,1444348.0
2023-01-03 09:40:00,26.79,26.86,26.51,26.58,960495.0,25.8173,25.8848,25.5475,25.6149,960495.0
2023-01-03 09:50:00,26.57,26.61,26.37,26.38,987469.0,25.6053,25.6438,25.4126,25.4222,987469.0
2023-01-03 10:00:00,26.39,26.54,26.38,26.52,714512.0,25.4318,25.5764,25.4222,25.5571,714512.0
2023-01-03 10:10:00,26.52,26.58,26.46,26.48,672514.0,25.5571,25.6149,25.4993,25.5186,672514.0
2023-01-03 10:20:00,26.48,26.65,26.48,26.65,608062.0,25.5186,25.6824,25.5186,25.6824,608062.0
2023-01-03 10:30:00,26.66,26.7,26.55,26.69,880583.0,25.692,25.7306,25.586,25.7209,880583.0
2023-01-03 10:40:00,26.7,26.86,26.68,26.85,780378.0,25.7306,25.8848,25.7113,25.8751,780378.0
2023-01-03 10:50:00,26.85,26.98,26.84,26.98,817481.0,25.8751,26.0004,25.8655,26.0004,817481.0
2023-01-03 11:00:00,26.98,27.07,26.84,26.84,893426.0,26.0004,26.0871,25.8655,25.8655,893426.0
2023-01-03 11:10:00,26.85,26.86,26.68,26.72,527653.0,25.8751,25.8848,25.7113,25.7498,527653.0
2023-01-03 11:20:00,26.72,26.77,26.65,26.69,601789.0,25.7498,25.798,25.6824,25.7209,601789.0
2023-01-03 11:30:00,26.7,26.7,26.57,26.64,478811.0,25.7306,25.7306,25.6053,25.6727,478811.0
2023-01-03 11:40:00,26.64,26.73,26.62,26.66,574038.0,25.6727,25.7595,25.6535,25.692,574038.0
2023-01-03 11:50:00,26.66,26.71,26.59,26.61,417043.0,25.692,25.7402,25.6246,25.6438,417043.0
2023-01-03 12:00:00,26.61,26.66,26.56,26.64,456431.0,25.6438,25.692,25.5957,25.6727,456431.0
2023-01-03 12:10:00,26.65,26.69,26.63,26.65,321033.0,25.6824,25.7209,25.6631,25.6824,321033.0
2023-01-03 12:20:00,26.66,26.72,26.61,26.64,381151.0,25.692,25.7498,25.6438,25.6727,381151.0
2023-01-03 12:30:00,26.64,26.72,26.64,26.66,404080.0,25.6727,25.7498,25.6727,25.692,404080.0
2023-01-03 12:40:00,26.65,26.66,26.55,26.59,441690.0,25.6824,25.692,25.586,25.6246,441690.0
2023-01-03 12:50:00,26.59,26.63,26.55,26.61,488236.0,25.6246,25.6631,25.586,25.6438,488236.0
2023-01-03 13:00:00,26.61,26.61,26.56,26.57,206873.0,25.6438,25.6438,25.5957,25.6053,206873.0
2023-01-03 13:10:00,26.58,26.63,26.56,26.59,218488.0,25.6149,25.6631,25.5957,25.6246,218488.0
2023-01-03 13:20:00,26.59,26.72,26.57,26.71,572027.0,25.6246,25.7498,25.6053,25.7402,572027.0
2023-01-03 13:30:00,26.71,26.73,26.68,26.68,264268.0,25.7402,25.7595,25.7113,25.7113,264268.0
2023-01-03 13:40:00,26.68,26.74,26.68,26.73,386905.0,25.7113,25.7691,25.7113,25.7595,386905.0
2023-01-03 13:50:00,26.73,26.82,26.72,26.8,304534.0,25.7595,25.8462,25.7498,25.8269,304534.0
2023-01-03 14:00:00,26.8,26.83,26.74,26.77,367140.0,25.8269,25.8558,25.7691,25.798,367140.0
2023-01-03 14:10:00,26.77,26.8,26.71,26.76,342686.0,25.798,25.8269,25.7402,25.7884,342686.0
2023-01-03 14:20:00,26.76,26.79,26.73,26.77,315889.0,25.7884,25.8173,25.7595,25.798,315889.0
2023-01-03 14:30:00,26.77,26.78,26.66,26.69,337584.0,25.798,25.8077,25.692,25.7209,337584.0
2023-01-03 14:40:00,26.69,26.93,26.68,26.89,538594.0,25.7209,25.9522,25.7113,25.9137,538594.0
2023-01-03 14:50:00,26.89,26.9,26.81,26.84,440713.0,25.9137,25.9233,25.8366,25.8655,440713.0
2023-01-03 15:00:00,26.84,26.89,26.79,26.8,462430.0,25.8655,25.9137,25.8173,25.8269,462430.0
2023-01-03 15:10:00,26.8,26.9,26.8,26.84,457310.0,25.8269,25.9233,25.8269,25.8655,457310.0
2023-01-03 15:20:00,26.85,26.85,26.75,26.77,854287.0,25.8751,25.8751,25.7788,25.798,854287.0
2023-01-03 15:30:00,26.78,26.82,26.75,26.77,618871.0,25.8077,25.8462,25.7788,25.798,618871.0
2023-01-03 15:40:00,26.77,26.8,26.72,26.74,932608.0,25.798,25.8269,25.7498,25.7691,932608.0
2023-01-03 15:50:00,26.75,26.79,26.69,26.72,2325860.0,25.7788,25.8173,25.7209,25.7498,2325860.0
2023-01-04 09:30:00,27.41,27.71,27.36,27.56,1881145.0,26.4148,26.7039,26.3666,26.5593,1881145.0
2023-01-04 09:40:00,27.55,27.67,27.46,27.5,1294800.0,26.5497,26.6654,26.463,26.5015,1294800.0
2023-01-04 09:50:00,27.5,27.6,27.42,27.51,769152.0,26.5015,26.5979,26.4244,26.5112,769152.0
2023-01-04 10:00:00,27.5,27.51,27.2,27.26,893404.0,26.5015,26.5112,26.2124,26.2702,893404.0
2023-01-04 10:10:00,27.26,27.33,27.16,27.32,734013.0,26.2702,26.3377,26.1739,26.3281,734013.0
2023-01-04 10:20:00,27.31,27.34,27.2,27.32,387130.0,26.3184,26.3473,26.2124,26.3281,387130.0
2023-01-04 10:30:00,27.32,27.35,27.21,27.29,656100.0,26.3281,26.357,26.2221,26.2991,656100.0
2023-01-04 10:40:00,27.29,27.45,27.25,27.43,658735.0,26.2991,26.4533,26.2606,26.4341,658735.0
2023-01-04 10:50:00,27.43,27.51,27.38,27.51,600765.0,26.4341,26.5112,26.3859,26.5112,600765.0
2023-01-04 11:00:00,27.51,27.57,27.46,27.57,482952.0,26.5112,26.569,26.463,26.569,482952.0
2023-01-04 11:10:00,27.56,27.7,27.55,27.67,813103.0,26.5593,26.6943,26.5497,26.6654,813103.0
2023-01-04 11:20:00,27.67,27.74,27.63,27.74,511276.0,26.6654,26.7328,26.6268,26.7328,511276.0
2023-01-04 11:30:00,27.74,27.92,27.74,27.86,942488.0,26.7328,26.9063,26.7328,26.8485,942488.0
2023-01-04 11:40:00,27.87,27.88,27.8,27.83,595297.0,26.8581,26.8677,26.7906,26.8195,595297.0
2023-01-04 11:50:00,27.83,27.85,27.77,27.78,422785.0,26.8195,26.8388,26.7617,26.7714,422785.0
2023-01-04 12:00:00,27.78,27.79,27.71,27.78,435130.0,26.7714,26.781,26.7039,26.7714,435130.0
2023-01-04 12:10:00,27.78,27.79,27.71,27.73,374889.0,26.7714,26.781,26.7039,26.7232,374889.0
2023-01-04 12:20:00,27.73,27.74,27.68,27.71,325998.0,26.7232,26.7328,26.675,26.7039,325998.0
2023-01-04 12:30:00,27.71,27.76,27.7,27.76,554697.0,26.7039,26.7521,26.6943,26.7521,554697.0
2023-01-04 12:40:00,27.76,27.82,27.74,27.81,544859.0,26.7521,26.8099,26.7328,26.8003,544859.0
2023-01-04 12:50:00,27.8,27.84,27.65,27.66,668990.0,26.7906,26.8292,26.6461,26.6557,668990.0
2023-01-04 13:00:00,27.67,27.68,27.58,27.66,470879.0,26.6654,26.675,26.5786,26.6557,470879.0
2023-01-04 13:10:00,27.67,27.69,27.63,27.69,401834.0,26.6654,26.6846,26.6268,26.6846,401834.0
2023-01-04 13:20:00,27.69,27.69,27.64,27.64,152899.0,26.6846,26.6846,26.6364,26.6364,152899.0
2023-01-04 13:30:00,27.64,27.76,27.64,27.7,738593.0,26.6364,26.7521,26.6364,26.6943,738593.0
2023-01-04 13:40:00,27.7,27.71,27.65,27.69,302007.0,26.6943,26.7039,26.6461,26.6846,302007.0
2023-01-04 13:50:00,27.69,27.7,27.63,27.64,377817.0,26.6846,26.6943,26.6268,26.6364,377817.0
2023-01-04 14:00:00,27.64,27.77,27.47,27.55,1392881.0,26.6364,26.7617,26.4726,26.5497,1392881.0
2023-01-04 14:10:00,27.55,27.76,27.51,27.71,598071.0,26.5497,26.7521,26.5112,26.7039,598071.0
2023-01-04 14:20:00,27.71,27.72,27.4,27.42,616877.0,26.7039,26.7135,26.4052,26.4244,616877.0
2023-01-04 14:30:00,27.42,27.51,27.39,27.49,372079.0,26.4244,26.5112,26.3955,26.4919,372079.0
2023-01-04 14:40:00,27.49,27.59,27.46,27.55,486750.0,26.4919,26.5883,26.463,26.5497,486750.0
2023-01-04 14:50:00,27.55,27.69,27.51,27.67,505357.0,26.5497,26.6846,26.5112,26.6654,505357.0
2023-01-04 15:00:00,27.68,27.77,27.64,27.69,480492.0,26.675,26.7617,26.6364,26.6846,480492.0
2023-01-04 15:10:00,27.69,27.72,27.64,27.67,440320.0,26.6846,26.7135,26.6364,26.6654,440320.0
2023-01-04 15:20:00,27.68,27.7,27.58,27.61,586252.0,26.675,26.6943,26.5786,26.6075,586252.0
2023-01-04 15:30:00,27.6,27.62,27.5,27.55,646976.0,26.5979,26.6172,26.5015,26.5497,646976.0
2023-01-04 15:40:00,27.55,27.55,27.48,27.55,944656.0,26.5497,26.5497,26.4822,26.5497,944656.0
2023-01-04 15:50:00,27.55,27.71,27.46,27.69,3650146.0,26.5497,26.7039,26.463,26.6846,3650146.0
2023-01-05 09:30:00,27.44,27.63,27.38,27.62,1337511.0,26.4437,26.6268,26.3859,26.6172,1337511.0
2023-01-05 09:40:00,27.61,27.62,27.44,27.52,931495.0,26.6075,26.6172,26.4437,26.5208,931495.0
2023-01-05 09:50:00,27.52,27.72,27.51,27.58,843693.0,26.5208,26.7135,26.5112,26.5786,843693.0
2023-01-05 10:00:00,27.58,27.62,27.46,27.47,476360.0,26.5786,26.6172,26.463,26.4726,476360.0
2023-01-05 10:10:00,27.48,27.54,27.43,27.46,469860.0,26.4822,26.5401,26.4341,26.463,469860.0
2023-01-05 10:20:00,27.45,27.51,27.42,27.5,323217.0,26.4533,26.5112,26.4244,26.5015,323217.0
2023-01-05 10:30:00,27.5,27.53,27.4,27.48,375994.0,26.5015,26.5304,26.4052,26.4822,375994.0
2023-01-05 10:40:00,27.49,27.56,27.45,27.48,398804.0,26.4919,26.5593,26.4533,26.4822,398804.0
2023-01-05 10:50:00,27.49,27.49,27.4,27.42,287988.0,26.4919,26.4919,26.4052,26.4244,287988.0
2023-01-05 11:00:00,27.42,27.55,27.4,27.53,325235.0,26.4244,26.5497,26.4052,26.5304,325235.0
2023-01-05 11:10:00,27.53,27.59,27.48,27.49,225444.0,26.5304,26.5883,26.4822,26.4919,225444.0
2023-01-05 11:20:00,27.48,27.54,27.41,27.54,366659.0,26.4822,26.5401,26.4148,26.5401,366659.0
2023-01-05 11:30:00,27.54,27.58,27.49,27.52,319050.0,26.5401,26.5786,26.4919,26.5208,319050.0
2023-01-05 11:40:00,27.52,27.61,27.51,27.59,210807.0,26.5208,26.6075,26.5112,26.5883,210807.0
2023-01-05 11:50:00,27.59,27.62,27.56,27.57,194305.0,26.5883,26.6172,26.5593,26.569,194305.0
2023-01-05 12:00:00,27.58,27.67,27.57,27.64,209678.0,26.5786,26.6654,26.569,26.6364,209678.0
2023-01-05 12:10:00,27.65,27.66,27.55,27.57,349100.0,26.6461,26.6557,26.5497,26.569,349100.0
2023-01-05 12:20:00,27.57,27.59,27.5,27.51,338104.0,26.569,26.5883,26.5015,26.5112,338104.0
2023-01-05 12:30:00,27.5,27.58,27.49,27.52,354874.0,26.5015,26.5786,26.4919,26.5208,354874.0
2023-01-05 12:40:00,27.52,27.53,27.47,27.48,234391.0,26.5208,26.5304,26.4726,26.4822,234391.0
2023-01-05 12:50:00,27.47,27.49,27.45,27.46,210285.0,26.4726,26.4919,26.4533,26.463,210285.0
2023-01-05 13:00:00,27.46,27.53,27.45,27.53,229856.0,26.463,26.5304,26.4533,26.5304,229856.0
2023-01-05 13:10:00,27.53,27.57,27.46,27.51,308116.0,26.5304,26.569,26.463,26.5112,308116.0
2023-01-05 13:20:00,27.51,27.76,27.5,27.69,623555.0,26.5112,26.7521,26.5015,26.6846,623555.0
2023-01-05 13:30:00,27.7,27.78,27.7,27.73,276841.0,26.6943,26.7714,26.6943,26.7232,276841.0
2023-01-05 13:40:00,27.73,27.77,27.63,27.63,281737.0,26.7232,26.7617,26.6268,26.6268,281737.0
2023-01-05 13:50:00,27.63,27.64,27.54,27.58,305602.0,26.6268,26.6364,26.5401,26.5786,305602.0
2023-01-05 14:00:00,27.59,27.66,27.57,27.66,301288.0,26.5883,26.6557,26.569,26.6557,301288.0
2023-01-05 14:10:00,27.66,27.67,27.6,27.67,206019.0,26.6557,26.6654,26.5979,26.6654,206019.0
2023-01-05 14:20:00,27.67,27.67,27.57,27.58,172856.0,26.6654,26.6654,26.569,26.5786,172856.0
2023-01-05 14:30:00,27.59,27.73,27.57,27.73,475778.0,26.5883,26.7232,26.569,26.7232,475778.0
2023-01-05 14:40:00,27.73,27.75,27.65,27.73,407128.0,26.7232,26.7424,26.6461,26.7232,407128.0
2023-01-05 14:50:00,27.73,27.76,27.66,27.67,390232.0,26.7232,26.7521,26.6557,26.6654,390232.0
2023-01-05 15:00:00,27.66,27.67,27.62,27.63,259265.0,26.6557,26.6654,26.6172,26.6268,259265.0
2023-01-05 15:10:00,27.62,27.68,27.6,27.64,433201.0,26.6172,26.675,26.5979,26.6364,433201.0
2023-01-05 15:20:00,27.64,27.65,27.57,27.6,467192.0,26.6364,26.6461,26.569,26.5979,467192.0
2023-01-05 15:30:00,27.59,27.62,27.55,27.57,538678.0,26.5883,26.6172,26.5497,26.569,538678.0
2023-01-05 15:40:00,27.57,27.64,27.55,27.6,846068.0,26.569,26.6364,26.5497,26.5979,846068.0
2023-01-05 15:50:00,27.59,27.64,27.52,27.59,2973778.0,26.5883,26.6364,26.5208,26.5883,2973778.0
2023-01-06 09:30:00,27.92,28.01,27.6,27.63,1173744.0,26.9063,26.993,26.5979,26.6268,1173744.0
2023-01-06 09:40:00,27.62,27.64,27.38,27.56,752630.0,26.6172,26.6364,26.3859,26.5593,752630.0
2023-01-06 09:50:00,27.55,27.72,27.53,27.64,612328.0,26.5497,26.7135,26.5304,26.6364,612328.0
2023-01-06 10:00:00,27.64,27.85,27.62,27.7,737020.0,26.6364,26.8388,26.6172,26.6943,737020.0
2023-01-06 10:10:00,27.7,27.86,27.68,27.84,463052.0,26.6943,26.8485,26.675,26.8292,463052.0
2023-01-06 10:20:00,27.84,27.86,27.74,27.77,458804.0,26.8292,26.8485,26.7328,26.7617,458804.0
2023-01-06 10:30:00,27.77,27.98,27.75,27.96,511910.0,26.7617,26.9641,26.7424,26.9448,511910.0
2023-01-06 10:40:00,27.96,28.05,27.94,28.05,522632.0,26.9448,27.0316,26.9255,27.0316,522632.0
2023-01-06 10:50:00,28.05,28.09,28.01,28.05,522916.0,27.0316,27.0701,26.993,27.0316,522916.0
2023-01-06 11:00:00,28.06,28.09,28.02,28.09,461492.0,27.0412,27.0701,27.0026,27.0701,461492.0
2023-01-06 11:10:00,28.09,28.09,28.0,28.02,396624.0,27.0701,27.0701,26.9834,27.0026,396624.0
2023-01-06 11:20:00,28.02,28.04,27.99,28.02,528414.0,27.0026,27.0219,26.9737,27.0026,528414.0
2023-01-06 11:30:00,28.03,28.09,27.97,28.07,472699.0,27.0123,27.0701,26.9545,27.0508,472699.0
2023-01-06 11:40:00,28.06,28.12,28.03,28.1,375412.0,27.0412,27.099,27.0123,27.0797,375412.0
2023-01-06 11:50:00,28.1,28.19,28.1,28.15,393005.0,27.0797,27.1665,27.0797,27.1279,393005.0
2023-01-06 12:00:00,28.15,28.21,28.15,28.18,259302.0,27.1279,27.1857,27.1279,27.1568,259302.0
2023-01-06 12:10:00,28.19,28.25,28.18,28.21,301864.0,27.1665,27.2243,27.1568,27.1857,301864.0
2023-01-06 12:20:00,28.21,28.23,28.15,28.19,268532.0,27.1857,27.205,27.1279,27.1665,268532.0
2023-01-06 12:30:00,28.18,28.19,28.12,28.19,203783.0,27.1568,27.1665,27.099,27.1665,203783.0
2023-01-06 12:40:00,28.19,28.21,28.15,28.18,185732.0,27.1665,27.1857,27.1279,27.1568,185732.0
2023-01-06 12:50:00,28.19,28.22,28.13,28.22,292026.0,27.1665,27.1954,27.1086,27.1954,292026.0
2023-01-06 13:00:00,28.21,28.3,28.21,28.28,326157.0,27.1857,27.2725,27.1857,27.2532,326157.0
2023-01-06 13:10:00,28.28,28.32,28.25,28.3,295012.0,27.2532,27.2918,27.2243,27.2725,295012.0
2023-01-06 13:20:00,28.31,28.39,28.29,28.39,279147.0,27.2821,27.3592,27.2628,27.3592,279147.0
2023-01-06 13:30:00,28.39,28.47,28.37,28.46,439691.0,27.3592,27.4363,27.3399,27.4267,439691.0
2023-01-06 13:40:00,28.46,28.52,28.45,28.49,548550.0,27.4267,27.4845,27.417,27.4556,548550.0
2023-01-06 13:50:00,28.49,28.52,28.47,28.52,346430.0,27.4556,27.4845,27.4363,27.4845,346430.0
2023-01-06 14:00:00,28.52,28.55,28.47,28.51,385889.0,27.4845,27.5134,27.4363,27.4749,385889.0
2023-01-06 14:10:00,28.51,28.57,28.51,28.57,336330.0,27.4749,27.5327,27.4749,27.5327,336330.0
2023-01-06 14:20:00,28.57,28.65,28.56,28.61,453228.0,27.5327,27.6098,27.523,27.5712,453228.0
2023-01-06 14:30:00,28.61,28.64,28.58,28.64,325885.0,27.5712,27.6001,27.5423,27.6001,325885.0
2023-01-06 14:40:00,28.63,28.64,28.57,28.6,349573.0,27.5905,27.6001,27.5327,27.5616,349573.0
2023-01-06 14:50:00,28.6,28.72,28.59,28.7,398373.0,27.5616,27.6772,27.5519,27.658,398373.0
2023-01-06 15:00:00,28.7,28.79,28.69,28.77,583830.0,27.658,27.7447,27.6483,27.7254,583830.0
2023-01-06 15:10:00,28.78,28.79,28.72,28.76,603290.0,27.735,27.7447,27.6772,27.7158,603290.0
2023-01-06 15:20:00,28.77,28.79,28.71,28.75,906722.0,27.7254,27.7447,27.6676,27.7061,906722.0
2023-01-06 15:30:00,28.75,28.8,28.74,28.79,1050698.0,27.7061,27.7543,27.6965,27.7447,1050698.0
2023-01-06 15:40:00,28.79,28.83,28.77,28.78,1295575.0,27.7447,27.7832,27.7254,27.735,1295575.0
2023-01-06 15:50:00,28.77,28.77,28.64,28.71,3672498.0,27.7254,27.7254,27.6001,27.6676,3672498.0
2023-01-09 09:30:00,28.84,29.15,28.84,29.13,1936286.0,27.7929,28.0916,27.7929,28.0723,1936286.0
2023-01-09 09:40:00,29.12,29.34,29.12,29.32,1440962.0,28.0627,28.2747,28.0627,28.2554,1440962.0
2023-01-09 09:50:00,29.32,29.33,29.2,29.25,781432.0,28.2554,28.2651,28.1398,28.188,781432.0
2023-01-09 10:00:00,29.25,29.33,29.18,29.33,842542.0,28.188,28.2651,28.1205,28.2651,842542.0
2023-01-09 10:10:00,29.33,29.4,29.29,29.36,642724.0,28.2651,28.3325,28.2265,28.294,642724.0
2023-01-09 10:20:00,29.37,29.43,29.3,29.39,515769.0,28.3036,28.3614,28.2362,28.3229,515769.0
2023-01-09 10:30:00,29.39,29.58,29.36,29.53,634710.0,28.3229,28.506,28.294,28.4578,634710.0
2023-01-09 10:40:00,29.52,29.6,29.49,29.58,619418.0,28.4482,28.5253,28.4193,28.506,619418.0
2023-01-09 10:50:00,29.58,29.64,29.55,29.58,470389.0,28.506,28.5638,28.4771,28.506,470389.0
2023-01-09 11:00:00,29.58,29.65,29.55,29.65,587692.0,28.506,28.5735,28.4771,28.5735,587692.0
2023-01-09 11:10:00,29.65,29.81,29.63,29.77,810465.0,28.5735,28.7277,28.5542,28.6891,810465.0
2023-01-09 11:20:00,29.77,29.87,29.68,29.8,752297.0,28.6891,28.7855,28.6024,28.718,752297.0
2023-01-09 11:30:00,29.8,29.82,29.71,29.76,727913.0,28.718,28.7373,28.6313,28.6795,727913.0
2023-01-09 11:40:00,29.76,29.78,29.67,29.76,539780.0,28.6795,28.6987,28.5927,28.6795,539780.0
2023-01-09 11:50:00,29.76,29.85,29.73,29.83,576665.0,28.6795,28.7662,28.6506,28.7469,576665.0
2023-01-09 12:00:00,29.82,29.83,29.76,29.78,350793.0,28.7373,28.7469,28.6795,28.6987,350793.0
2023-01-09 12:10:00,29.78,29.83,29.75,29.77,343948.0,28.6987,28.7469,28.6698,28.6891,343948.0
2023-01-09 12:20:00,29.76,29.8,29.72,29.79,458727.0,28.6795,28.718,28.6409,28.7084,458727.0
2023-01-09 12:30:00,29.79,29.8,29.67,29.69,352333.0,28.7084,28.718,28.5927,28.612,352333.0
2023-01-09 12:40:00,29.69,29.72,29.67,29.7,291152.0,28.612,28.6409,28.5927,28.6216,291152.0
2023-01-09 12:50:00,29.7,29.76,29.69,29.75,327840.0,28.6216,28.6795,28.612,28.6698,327840.0
2023-01-09 13:00:00,29.75,29.76,29.68,29.72,428459.0,28.6698,28.6795,28.6024,28.6409,428459.0
2023-01-09 13:10:00,29.71,29.75,29.69,29.74,432856.0,28.6313,28.6698,28.612,28.6602,432856.0
2023-01-09 13:20:00,29.74,29.79,29.73,29.78,348695.0,28.6602,28.7084,28.6506,28.6987,348695.0
2023-01-09 13:30:00,29.79,29.81,29.63,29.67,482373.0,28.7084,28.7277,28.5542,28.5927,482373.0
2023-01-09 13:40:00,29.67,29.67,29.42,29.46,508479.0,28.5927,28.5927,28.3518,28.3904,508479.0
2023-01-09 13:50:00,29.46,29.54,29.44,29.53,429179.0,28.3904,28.4675,28.3711,28.4578,429179.0
2023-01-09 14:00:00,29.52,29.62,29.49,29.61,383262.0,28.4482,28.5445,28.4193,28.5349,383262.0
2023-01-09 14:10:00,29.61,29.63,29.54,29.57,250599.0,28.5349,28.5542,28.4675,28.4964,250599.0
2023-01-09 14:20:00,29.58,29.62,29.56,29.57,280415.0,28.506,28.5445,28.4867,28.4964,280415.0
2023-01-09 14:30:00,29.57,29.58,29.45,29.48,460840.0,28.4964,28.506,28.3807,28.4096,460840.0
2023-01-09 14:40:00,29.47,29.52,29.43,29.47,359438.0,28.4,28.4482,28.3614,28.4,359438.0
2023-01-09 14:50:00,29.48,29.5,29.36,29.39,355299.0,28.4096,28.4289,28.294,28.3229,355299.0
2023-01-09 15:00:00,29.39,29.43,29.36,29.42,459951.0,28.3229,28.3614,28.294,28.3518,459951.0
2023-01-09 15:10:00,29.42,29.42,29.33,29.39,466872.0,28.3518,28.3518,28.2651,28.3229,466872.0
2023-01-09 15:20:00,29.39,29.44,29.34,29.36,552609.0,28.3229,28.3711,28.2747,28.294,552609.0
2023-01-09 15:30:00,29.36,29.38,29.26,29.27,829090.0,28.294,28.3133,28.1976,28.2073,829090.0
2023-01-09 15:40:00,29.26,29.38,29.25,29.31,1164884.0,28.1976,28.3133,28.188,28.2458,1164884.0
2023-01-09 15:50:00,29.3,29.37,29.19,29.33,4087766.0,28.2362,28.3036,28.1302,28.2651,4087766.0
2023-01-10 09:30:00,29.26,29.51,29.18,29.26,1339915.0,28.1976,28.4385,28.1205,28.1976,1339915.0
2023-01-10 09:40:00,29.26,29.29,29.11,29.21,720718.0,28.1976,28.2265,28.0531,28.1494,720718.0
2023-01-10 09:50:00,29.21,29.3,29.13,29.18,624100.0,28.1494,28.2362,28.0723,28.1205,624100.0
2023-01-10 10:00:00,29.19,29.25,29.13,29.19,437438.0,28.1302,28.188,28.0723,28.1302,437438.0
2023-01-10 10:10:00,29.2,29.34,29.17,29.26,497836.0,28.1398,28.2747,28.1109,28.1976,497836.0
2023-01-10 10:20:00,29.25,29.29,29.13,29.15,424572.0,28.188,28.2265,28.0723,28.0916,424572.0
2023-01-10 10:30:00,29.15,29.16,28.99,29.04,714858.0,28.0916,28.1013,27.9374,27.9856,714858.0
2023-01-10 10:40:00,29.04,29.06,28.91,28.95,504188.0,27.9856,28.0049,27.8603,27.8989,504188.0
2023-01-10 10:50:00,28.96,29.19,28.95,29.18,335745.0,27.9085,28.1302,27.8989,28.1205,335745.0
2023-01-10 11:00:00,29.18,29.21,29.12,29.13,302979.0,28.1205,28.1494,28.0627,28.0723,302979.0
2023-01-10 11:10:00,29.13,29.22,29.13,29.16,353285.0,28.0723,28.1591,28.0723,28.1013,353285.0
2023-01-10 11:20:00,29.16,29.24,29.15,29.17,283853.0,28.1013,28.1783,28.0916,28.1109,283853.0
2023-01-10 11:30:00,29.18,29.22,29.11,29.16,313613.0,28.1205,28.1591,28.0531,28.1013,313613.0
2023-01-10 11:40:00,29.16,29.21,29.15,29.2,168852.0,28.1013,28.1494,28.0916,28.1398,168852.0
2023-01-10 11:50:00,29.2,29.24,29.19,29.22,162107.0,28.1398,28.1783,28.1302,28.1591,162107.0
2023-01-10 12:00:00,29.21,29.21,29.12,29.21,283453.0,28.1494,28.1494,28.0627,28.1494,283453.0
2023-01-10 12:10:00,29.2,29.29,29.19,29.25,270905.0,28.1398,28.2265,28.1302,28.188,270905.0
2023-01-10 12:20:00,29.25,29.26,29.21,29.22,204514.0,28.188,28.1976,28.1494,28.1591,204514.0
2023-01-10 12:30:00,29.22,29.27,29.2,29.27,210290.0,28.1591,28.2073,28.1398,28.2073,210290.0
2023-01-10 12:40:00,29.27,29.28,29.18,29.21,229118.0,28.2073,28.2169,28.1205,28.1494,229118.0
2023-01-10 12:50:00,29.21,29.23,29.15,29.19,197381.0,28.1494,28.1687,28.0916,28.1302,197381.0
2023-01-10 13:00:00,29.18,29.26,29.16,29.25,429920.0,28.1205,28.1976,28.1013,28.188,429920.0
2023-01-10 13:10:00,29.26,29.27,29.16,29.18,206709.0,28.1976,28.2073,28.1013,28.1205,206709.0
2023-01-10 13:20:00,29.18,29.22,29.15,29.2,147251.0,28.1205,28.1591,28.0916,28.1398,147251.0
2023-01-10 13:30:00,29.2,29.28,29.18,29.26,194478.0,28.1398,28.2169,28.1205,28.1976,194478.0
2023-01-10 13:40:00,29.26,29.29,29.17,29.21,273911.0,28.1976,28.2265,28.1109,28.1494,273911.0
2023-01-10 13:50:00,29.21,29.24,29.16,29.22,210738.0,28.1494,28.1783,28.1013,28.1591,210738.0
2023-01-10 14:00:00,29.23,29.31,29.23,29.3,299344.0,28.1687,28.2458,28.1687,28.2362,299344.0
2023-01-10 14:10:00,29.3,29.35,29.29,29.33,271203.0,28.2362,28.2844,28.2265,28.2651,271203.0
2023-01-10 14:20:00,29.34,29.36,29.31,29.35,244681.0,28.2747,28.294,28.2458,28.2844,244681.0
2023-01-10 14:30:00,29.36,29.36,29.28,29.28,264677.0,28.294,28.294,28.2169,28.2169,264677.0
2023-01-10 14:40:00,29.29,29.3,29.23,29.26,378147.0,28.2265,28.2362,28.1687,28.1976,378147.0
2023-01-10 14:50:00,29.26,29.27,29.21,29.25,319137.0,28.1976,28.2073,28.1494,28.188,319137.0
2023-01-10 15:00:00,29.25,29.3,29.22,29.28,414681.0,28.188,28.2362,28.1591,28.2169,414681.0
2023-01-10 15:10:00,29.28,29.33,29.24,29.33,449051.0,28.2169,28.2651,28.1783,28.2651,449051.0
2023-01-10 15:20:00,29.33,29.33,29.28,29.32,463316.0,28.2651,28.2651,28.2169,28.2554,463316.0
2023-01-10 15:30:00,29.32,29.38,29.31,29.37,451547.0,28.2554,28.3133,28.2458,28.3036,451547.0
2023-01-10 15:40:00,29.38,29.39,29.35,29.37,692613.0,28.3133,28.3229,28.2844,28.3036,692613.0
2023-01-10 15:50:00,29.37,29.46,29.36,29.44,1789194.0,28.3036,28.3904,28.294,28.3711,1789194.0
2023-01-11 09:30:00,29.66,29.69,29.32,29.4,1532590.0,28.5831,28.612,28.2554,28.3325,1532590.0
2023-01-11 09:40:00,29.4,29.45,29.22,29.26,676087.0,28.3325,28.3807,28.1591,28.1976,676087.0
2023-01-11 09:50:00,29.27,29.29,29.16,29.2,544476.0,28.2073,28.2265,28.1013,28.1398,544476.0
2023-01-11 10:00:00,29.21,29.25,29.11,29.16,599034.0,28.1494,28.188,28.0531,28.1013,599034.0
2023-01-11 10:10:00,29.15,29.18,29.05,29.13,886412.0,28.0916,28.1205,27.9952,28.0723,886412.0
2023-01-11 10:20:00,29.12,29.19,29.1,29.19,522050.0,28.0627,28.1302,28.0434,28.1302,522050.0
2023-01-11 10:30:00,29.19,29.21,29.11,29.13,410716.0,28.1302,28.1494,28.0531,28.0723,410716.0
2023-01-11 10:40:00,29.13,29.17,29.09,29.16,357203.0,28.0723,28.1109,28.0338,28.1013,357203.0
2023-01-11 10:50:00,29.16,29.19,29.0,29.01,741216.0,28.1013,28.1302,27.9471,27.9567,741216.0
2023-01-11 11:00:00,29.02,29.27,29.0,29.21,842247.0,27.9663,28.2073,27.9471,28.1494,842247.0
2023-01-11 11:10:00,29.21,29.36,29.2,29.31,629168.0,28.1494,28.294,28.1398,28.2458,629168.0
2023-01-11 11:20:00,29.31,29.36,29.29,29.35,406452.0,28.2458,28.294,28.2265,28.2844,406452.0
2023-01-11 11:30:00,29.35,29.41,29.32,29.36,427764.0,28.2844,28.3422,28.2554,28.294,427764.0
2023-01-11 11:40:00,29.36,29.39,29.3,29.35,528696.0,28.294,28.3229,28.2362,28.2844,528696.0
2023-01-11 11:50:00,29.35,29.35,29.28,29.29,208955.0,28.2844,28.2844,28.2169,28.2265,208955.0
2023-01-11 12:00:00,29.29,29.36,29.27,29.32,355301.0,28.2265,28.294,28.2073,28.2554,355301.0
2023-01-11 12:10:00,29.32,29.44,29.32,29.42,300590.0,28.2554,28.3711,28.2554,28.3518,300590.0
2023-01-11 12:20:00,29.42,29.46,29.39,29.45,235296.0,28.3518,28.3904,28.3229,28.3807,235296.0
2023-01-11 12:30:00,29.46,29.47,29.38,29.38,320123.0,28.3904,28.4,28.3133,28.3133,320123.0
2023-01-11 12:40:00,29.39,29.4,29.35,29.38,183085.0,28.3229,28.3325,28.2844,28.3133,183085.0
2023-01-11 12:50:00,29.38,29.4,29.31,29.35,246394.0,28.3133,28.3325,28.2458,28.2844,246394.0
2023-01-11 13:00:00,29.35,29.49,29.34,29.47,377436.0,28.2844,28.4193,28.2747,28.4,377436.0
2023-01-11 13:10:00,29.47,29.54,29.37,29.4,548740.0,28.4,28.4675,28.3036,28.3325,548740.0
2023-01-11 13:20:00,29.4,29.51,29.38,29.49,397700.0,28.3325,28.4385,28.3133,28.4193,397700.0
2023-01-11 13:30:00,29.49,29.5,29.46,29.49,315039.0,28.4193,28.4289,28.3904,28.4193,315039.0
2023-01-11 13:40:00,29.49,29.54,29.48,29.54,351061.0,28.4193,28.4675,28.4096,28.4675,351061.0
2023-01-11 13:50:00,29.53,29.57,29.51,29.57,449546.0,28.4578,28.4964,28.4385,28.4964,449546.0
2023-01-11 14:00:00,29.57,29.57,29.53,29.57,271900.0,28.4964,28.4964,28.4578,28.4964,271900.0
2023-01-11 14:10:00,29.57,29.6,29.56,29.59,239000.0,28.4964,28.5253,28.4867,28.5156,239000.0
2023-01-11 14:20:00,29.58,29.6,29.53,29.53,248764.0,28.506,28.5253,28.4578,28.4578,248764.0
2023-01-11 14:30:00,29.54,29.59,29.52,29.58,226026.0,28.4675,28.5156,28.4482,28.506,226026.0
2023-01-11 14:40:00,29.58,29.66,29.54,29.6,546591.0,28.506,28.5831,28.4675,28.5253,546591.0
2023-01-11 14:50:00,29.59,29.6,29.54,29.59,285711.0,28.5156,28.5253,28.4675,28.5156,285711.0
2023-01-11 15:00:00,29.59,29.63,29.58,29.61,264699.0,28.5156,28.5542,28.506,28.5349,264699.0
2023-01-11 15:10:00,29.61,29.66,29.6,29.65,330899.0,28.5349,28.5831,28.5253,28.5735,330899.0
2023-01-11 15:20:00,29.65,29.69,29.62,29.68,432364.0,28.5735,28.612,28.5445,28.6024,432364.0
2023-01-11 15:30:00,29.68,29.68,29.58,29.61,642450.0,28.6024,28.6024,28.506,28.5349,642450.0
2023-01-11 15:40:00,29.61,29.69,29.6,29.68,985560.0,28.5349,28.612,28.5253,28.6024,985560.0
2023-01-11 15:50:00,29.68,29.88,29.63,29.84,3904225.0,28.6024,28.7951,28.5542,28.7566,3904225.0
2023-01-12 09:30:00,29.98,30.05,29.76,29.8,1232860.0,28.8915,28.9589,28.6795,28.718,1232860.0
2023-01-12 09:40:00,29.8,29.81,29.47,29.58,789607.0,28.718,28.7277,28.4,28.506,789607.0
2023-01-12 09:50:00,29.58,29.78,29.55,29.78,623972.0,28.506,28.6987,28.4771,28.6987,623972.0
2023-01-12 10:00:00,29.78,29.89,29.71,29.78,615887.0,28.6987,28.8047,28.6313,28.6987,615887.0
2023-01-12 10:10:00,29.8,29.99,29.8,29.93,504611.0,28.718,28.9011,28.718,28.8433,504611.0
2023-01-12 10:20:00,29.93,29.95,29.81,29.84,302543.0,28.8433,28.8626,28.7277,28.7566,302543.0
2023-01-12 10:30:00,29.85,29.93,29.77,29.93,407488.0,28.7662,28.8433,28.6891,28.8433,407488.0
2023-01-12 10:40:00,29.93,29.93,29.65,29.68,943008.0,28.8433,28.8433,28.5735,28.6024,943008.0
2023-01-12 10:50:00,29.68,29.81,29.66,29.71,430233.0,28.6024,28.7277,28.5831,28.6313,430233.0
2023-01-12 11:00:00,29.72,29.73,29.58,29.69,527323.0,28.6409,28.6506,28.506,28.612,527323.0
2023-01-12 11:10:00,29.7,29.79,29.66,29.76,214421.0,28.6216,28.7084,28.5831,28.6795,214421.0
2023-01-12 11:20:00,29.76,29.82,29.71,29.8,302905.0,28.6795,28.7373,28.6313,28.718,302905.0
2023-01-12 11:30:00,29.8,29.82,29.66,29.76,405825.0,28.718,28.7373,28.5831,28.6795,405825.0
2023-01-12 11:40:00,29.75,29.84,29.73,29.76,287591.0,28.6698,28.7566,28.6506,28.6795,287591.0
2023-01-12 11:50:00,29.75,29.93,29.73,29.91,296598.0,28.6698,28.8433,28.6506,28.824,296598.0
2023-01-12 12:00:00,29.91,30.03,29.9,30.0,639600.0,28.824,28.9397,28.8144,28.9108,639600.0
2023-01-12 12:10:00,30.0,30.14,30.0,30.09,527384.0,28.9108,29.0457,28.9108,28.9975,527384.0
2023-01-12 12:20:00,30.09,30.1,30.03,30.05,451309.0,28.9975,29.0071,28.9397,28.9589,451309.0
2023-01-12 12:30:00,30.05,30.07,30.02,30.07,376779.0,28.9589,28.9782,28.93,28.9782,376779.0
2023-01-12 12:40:00,30.07,30.13,30.02,30.07,383263.0,28.9782,29.036,28.93,28.9782,383263.0
2023-01-12 12:50:00,30.06,30.22,30.06,30.2,595791.0,28.9686,29.1228,28.9686,29.1035,595791.0
2023-01-12 13:00:00,30.19,30.3,30.18,30.18,571878.0,29.0939,29.1999,29.0842,29.0842,571878.0
2023-01-12 13:10:00,30.19,30.28,30.16,30.28,262465.0,29.0939,29.1806,29.0649,29.1806,262465.0
2023-01-12 13:20:00,30.28,30.29,30.02,30.04,435030.0,29.1806,29.1902,28.93,28.9493,435030.0
2023-01-12 13:30:00,30.03,30.24,29.97,30.21,506398.0,28.9397,29.142,28.8818,29.1131,506398.0
2023-01-12 13:40:00,30.2,30.28,30.2,30.26,261907.0,29.1035,29.1806,29.1035,29.1613,261907.0
2023-01-12 13:50:00,30.26,30.34,30.25,30.3,390815.0,29.1613,29.2384,29.1517,29.1999,390815.0
2023-01-12 14:00:00,30.3,30.34,30.27,30.3,349105.0,29.1999,29.2384,29.1709,29.1999,349105.0
2023-01-12 14:10:00,30.31,30.38,30.29,30.35,315446.0,29.2095,29.277,29.1902,29.248,315446.0
2023-01-12 14:20:00,30.35,30.36,30.27,30.28,350543.0,29.248,29.2577,29.1709,29.1806,350543.0
2023-01-12 14:30:00,30.28,30.33,30.24,30.32,427651.0,29.1806,29.2288,29.142,29.2191,427651.0
2023-01-12 14:40:00,30.33,30.34,30.26,30.29,279291.0,29.2288,29.2384,29.1613,29.1902,279291.0
2023-01-12 14:50:00,30.3,30.31,30.24,30.3,413200.0,29.1999,29.2095,29.142,29.1999,413200.0
2023-01-12 15:00:00,30.3,30.3,30.16,30.17,398133.0,29.1999,29.1999,29.0649,29.0746,398133.0
2023-01-12 15:10:00,30.17,30.17,30.11,30.13,506441.0,29.0746,29.0746,29.0168,29.036,506441.0
2023-01-12 15:20:00,30.14,30.21,30.13,30.18,438837.0,29.0457,29.1131,29.036,29.0842,438837.0
2023-01-12 15:30:00,30.18,30.23,30.14,30.16,570044.0,29.0842,29.1324,29.0457,29.0649,570044.0
2023-01-12 15:40:00,30.17,30.2,30.09,30.13,757555.0,29.0746,29.1035,28.9975,29.036,757555.0
2023-01-12 15:50:00,30.13,30.31,30.12,30.28,2733376.0,29.036,29.2095,29.0264,29.1806,2733376.0
2023-01-13 09:30:00,29.96,30.1,29.87,29.87,1100351.0,28.8722,29.0071,28.7855,28.7855,1100351.0
2023-01-13 09:40:00,29.87,29.97,29.85,29.93,738456.0,28.7855,28.8818,28.7662,28.8433,738456.0
2023-01-13 09:50:00,29.93,30.0,29.89,29.93,547465.0,28.8433,28.9108,28.8047,28.8433,547465.0
2023-01-13 10:00:00,29.92,30.03,29.9,29.91,568241.0,28.8337,28.9397,28.8144,28.824,568241.0
2023-01-13 10:10:00,29.91,29.99,29.86,29.89,586089.0,28.824,28.9011,28.7758,28.8047,586089.0
2023-01-13 10:20:00,29.9,30.0,29.89,29.97,356063.0,28.8144,28.9108,28.8047,28.8818,356063.0
2023-01-13 10:30:00,29.96,30.02,29.92,29.97,358250.0,28.8722,28.93,28.8337,28.8818,358250.0
2023-01-13 10:40:00,29.97,30.05,29.94,30.04,273023.0,28.8818,28.9589,28.8529,28.9493,273023.0
2023-01-13 10:50:00,30.04,30.04,29.93,29.95,304401.0,28.9493,28.9493,28.8433,28.8626,304401.0
2023-01-13 11:00:00,29.95,29.97,29.89,29.92,407533.0,28.8626,28.8818,28.8047,28.8337,407533.0
2023-01-13 11:10:00,29.91,29.95,29.87,29.88,383780.0,28.824,28.8626,28.7855,28.7951,383780.0
2023-01-13 11:20:00,29.89,29.96,29.88,29.93,354203.0,28.8047,28.8722,28.7951,28.8433,354203.0
2023-01-13 11:30:00,29.93,29.93,29.85,29.86,350516.0,28.8433,28.8433,28.7662,28.7758,350516.0
2023-01-13 11:40:00,29.86,29.9,29.81,29.82,465133.0,28.7758,28.8144,28.7277,28.7373,465133.0
2023-01-13 11:50:00,29.81,29.91,29.81,29.9,399966.0,28.7277,28.824,28.7277,28.8144,399966.0
2023-01-13 12:00:00,29.91,29.94,29.89,29.94,372151.0,28.824,28.8529,28.8047,28.8529,372151.0
2023-01-13 12:10:00,29.94,30.01,29.92,30.0,475981.0,28.8529,28.9204,28.8337,28.9108,475981.0
2023-01-13 12:20:00,30.0,30.04,29.97,30.01,355771.0,28.9108,28.9493,28.8818,28.9204,355771.0
2023-01-13 12:30:00,30.01,30.04,29.95,29.96,268288.0,28.9204,28.9493,28.8626,28.8722,268288.0
2023-01-13 12:40:00,29.97,30.04,29.96,30.01,189108.0,28.8818,28.9493,28.8722,28.9204,189108.0
2023-01-13 12:50:00,30.01,30.1,30.0,30.1,257091.0,28.9204,29.0071,28.9108,29.0071,257091.0
2023-01-13 13:00:00,30.09,30.1,30.04,30.06,242455.0,28.9975,29.0071,28.9493,28.9686,242455.0
2023-01-13 13:10:00,30.07,30.14,30.04,30.05,426515.0,28.9782,29.0457,28.9493,28.9589,426515.0
2023-01-13 13:20:00,30.04,30.06,30.01,30.04,198726.0,28.9493,28.9686,28.9204,28.9493,198726.0
2023-01-13 13:30:00,30.04,30.1,30.02,30.1,246934.0,28.9493,29.0071,28.93,29.0071,246934.0
2023-01-13 13:40:00,30.09,30.17,30.08,30.14,300570.0,28.9975,29.0746,28.9878,29.0457,300570.0
2023-01-13 13:50:00,30.14,30.16,30.1,30.11,213265.0,29.0457,29.0649,29.0071,29.0168,213265.0
2023-01-13 14:00:00,30.12,30.13,30.03,30.04,368407.0,29.0264,29.036,28.9397,28.9493,368407.0
2023-01-13 14:10:00,30.04,30.1,30.03,30.05,317499.0,28.9493,29.0071,28.9397,28.9589,317499.0
2023-01-13 14:20:00,30.05,30.06,30.03,30.04,165700.0,28.9589,28.9686,28.9397,28.9493,165700.0
2023-01-13 14:30:00,30.04,30.1,30.03,30.1,258290.0,28.9493,29.0071,28.9397,29.0071,258290.0
2023-01-13 14:40:00,30.1,30.1,30.03,30.05,240701.0,29.0071,29.0071,28.9397,28.9589,240701.0
2023-01-13 14:50:00,30.04,30.06,30.01,30.05,212752.0,28.9493,28.9686,28.9204,28.9589,212752.0
2023-01-13 15:00:00,30.05,30.08,30.02,30.03,317945.0,28.9589,28.9878,28.93,28.9397,317945.0
2023-01-13 15:10:00,30.04,30.09,30.03,30.06,340353.0,28.9493,28.9975,28.9397,28.9686,340353.0
2023-01-13 15:20:00,30.06,30.09,30.05,30.08,418590.0,28.9686,28.9975,28.9589,28.9878,418590.0
2023-01-13 15:30:00,30.09,30.11,30.02,30.1,590003.0,28.9975,29.0168,28.93,29.0071,590003.0
2023-01-13 15:40:00,30.1,30.1,29.98,29.98,787423.0,29.0071,29.0071,28.8915,28.8915,787423.0
2023-01-13 15:50:00,29.98,30.12,29.95,30.1,3382728.0,28.8915,29.0264,28.8626,29.0071,3382728.0
2023-01-17 09:30:00,30.18,30.26,30.03,30.08,1522939.0,29.0842,29.1613,28.9397,28.9878,1522939.0
2023-01-17 09:40:00,30.09,30.15,30.02,30.05,799858.0,28.9975,29.0553,28.93,28.9589,799858.0
2023-01-17 09:50:00,30.05,30.11,30.03,30.05,543498.0,28.9589,29.0168,28.9397,28.9589,543498.0
2023-01-17 10:00:00,30.06,30.24,30.06,30.1,740407.0,28.9686,29.142,28.9686,29.0071,740407.0
2023-01-17 10:10:00,30.11,30.14,29.99,30.03,943057.0,29.0168,29.0457,28.9011,28.9397,943057.0
2023-01-17 10:20:00,30.04,30.17,30.01,30.01,655874.0,28.9493,29.0746,28.9204,28.9204,655874.0
2023-01-17 10:30:00,30.02,30.04,29.86,29.92,808203.0,28.93,28.9493,28.7758,28.8337,808203.0
2023-01-17 10:40:00,29.92,29.92,29.8,29.88,511463.0,28.8337,28.8337,28.718,28.7951,511463.0
2023-01-17 10:50:00,29.88,29.9,29.83,29.86,464206.0,28.7951,28.8144,28.7469,28.7758,464206.0
2023-01-17 11:00:00,29.87,29.9,29.78,29.8,549096.0,28.7855,28.8144,28.6987,28.718,549096.0
2023-01-17 11:10:00,29.8,29.8,29.71,29.74,718983.0,28.718,28.718,28.6313,28.6602,718983.0
2023-01-17 11:20:00,29.74,29.78,29.71,29.73,671444.0,28.6602,28.6987,28.6313,28.6506,671444.0
2023-01-17 11:30:00,29.73,29.83,29.72,29.82,605616.0,28.6506,28.7469,28.6409,28.7373,605616.0
2023-01-17 11:40:00,29.82,29.83,29.76,29.77,366534.0,28.7373,28.7469,28.6795,28.6891,366534.0
2023-01-17 11:50:00,29.77,29.85,29.76,29.82,456959.0,28.6891,28.7662,28.6795,28.7373,456959.0
2023-01-17 12:00:00,29.82,29.85,29.79,29.82,439851.0,28.7373,28.7662,28.7084,28.7373,439851.0
2023-01-17 12:10:00,29.82,29.82,29.75,29.78,338815.0,28.7373,28.7373,28.6698,28.6987,338815.0
2023-01-17 12:20:00,29.79,29.82,29.74,29.79,331009.0,28.7084,28.7373,28.6602,28.7084,331009.0
2023-01-17 12:30:00,29.79,29.84,29.78,29.81,300240.0,28.7084,28.7566,28.6987,28.7277,300240.0
2023-01-17 12:40:00,29.82,29.84,29.79,29.82,454179.0,28.7373,28.7566,28.7084,28.7373,454179.0
2023-01-17 12:50:00,29.81,29.88,29.81,29.83,330715.0,28.7277,28.7951,28.7277,28.7469,330715.0
2023-01-17 13:00:00,29.83,29.87,29.82,29.86,250779.0,28.7469,28.7855,28.7373,28.7758,250779.0
2023-01-17 13:10:00,29.86,29.9,29.82,29.88,263372.0,28.7758,28.8144,28.7373,28.7951,263372.0
2023-01-17 13:20:00,29.89,29.9,29.85,29.89,328808.0,28.8047,28.8144,28.7662,28.8047,328808.0
2023-01-17 13:30:00,29.89,29.91,29.87,29.91,275944.0,28.8047,28.824,28.7855,28.824,275944.0
2023-01-17 13:40:00,29.91,29.91,29.86,29.88,243207.0,28.824,28.824,28.7758,28.7951,243207.0
2023-01-17 13:50:00,29.87,29.91,29.84,29.88,440700.0,28.7855,28.824,28.7566,28.7951,440700.0
2023-01-17 14:00:00,29.88,29.89,29.82,29.86,745285.0,28.7951,28.8047,28.7373,28.7758,745285.0
2023-01-17 14:10:00,29.86,29.86,29.71,29.75,678606.0,28.7758,28.7758,28.6313,28.6698,678606.0
2023-01-17 14:20:00,29.75,29.76,29.71,29.73,538855.0,28.6698,28.6795,28.6313,28.6506,538855.0
2023-01-17 14:30:00,29.72,29.78,29.69,29.71,739029.0,28.6409,28.6987,28.612,28.6313,739029.0
2023-01-17 14:40:00,29.71,29.73,29.67,29.69,561910.0,28.6313,28.6506,28.5927,28.612,561910.0
2023-01-17 14:50:00,29.69,29.71,29.64,29.64,595728.0,28.612,28.6313,28.5638,28.5638,595728.0
2023-01-17 15:00:00,29.64,29.74,29.63,29.72,519412.0,28.5638,28.6602,28.5542,28.6409,519412.0
2023-01-17 15:10:00,29.73,29.75,29.66,29.69,522599.0,28.6506,28.6698,28.5831,28.612,522599.0
2023-01-17 15:20:00,29.69,29.72,29.64,29.67,576846.0,28.612,28.6409,28.5638,28.5927,576846.0
2023-01-17 15:30:00,29.67,29.68,29.62,29.64,719361.0,28.5927,28.6024,28.5445,28.5638,719361.0
2023-01-17 15:40:00,29.65,29.65,29.52,29.53,1336865.0,28.5735,28.5735,28.4482,28.4578,1336865.0
2023-01-17 15:50:00,29.54,29.67,29.53,29.61,3624275.0,28.4675,28.5927,28.4578,28.5349,3624275.0
2023-01-18 09:30:00,29.8,29.82,29.57,29.58,1087117.0,28.718,28.7373,28.4964,28.506,1087117.0
2023-01-18 09:40:00,29.58,29.7,29.56,29.56,786365.0,28.506,28.6216,28.4867,28.4867,786365.0
2023-01-18 09:50:00,29.56,29.62,29.4,29.44,1160646.0,28.4867,28.5445,28.3325,28.3711,1160646.0
2023-01-18 10:00:00,29.44,29.53,29.32,29.33,947172.0,28.3711,28.4578,28.2554,28.2651,947172.0
2023-01-18 10:10:00,29.33,29.38,29.15,29.24,1053124.0,28.2651,28.3133,28.0916,28.1783,1053124.0
2023-01-18 10:20:00,29.24,29.31,29.23,29.28,878952.0,28.1783,28.2458,28.1687,28.2169,878952.0
2023-01-18 10:30:00,29.28,29.28,29.12,29.13,993421.0,28.2169,28.2169,28.0627,28.0723,993421.0
2023-01-18 10:40:00,29.13,29.22,29.07,29.16,1110311.0,28.0723,28.1591,28.0145,28.1013,1110311.0
2023-01-18 10:50:00,29.16,29.16,28.9,28.92,1901528.0,28.1013,28.1013,27.8507,27.87,1901528.0
2023-01-18 11:00:00,28.92,28.93,28.67,28.73,1905847.0,27.87,27.8796,27.629,27.6869,1905847.0
2023-01-18 11:10:00,28.73,28.77,28.66,28.77,806874.0,27.6869,27.7254,27.6194,27.7254,806874.0
2023-01-18 11:20:00,28.76,28.8,28.63,28.78,1225393.0,27.7158,27.7543,27.5905,27.735,1225393.0
2023-01-18 11:30:00,28.77,28.82,28.74,28.74,754108.0,27.7254,27.7736,27.6965,27.6965,754108.0
2023-01-18 11:40:00,28.75,28.8,28.68,28.79,557349.0,27.7061,27.7543,27.6387,27.7447,557349.0
2023-01-18 11:50:00,28.8,28.84,28.74,28.82,486697.0,27.7543,27.7929,27.6965,27.7736,486697.0
2023-01-18 12:00:00,28.82,28.91,28.81,28.91,581830.0,27.7736,27.8603,27.764,27.8603,581830.0
2023-01-18 12:10:00,28.9,28.96,28.83,28.84,484818.0,27.8507,27.9085,27.7832,27.7929,484818.0
2023-01-18 12:20:00,28.84,28.9,28.82,28.87,483509.0,27.7929,27.8507,27.7736,27.8218,483509.0
2023-01-18 12:30:00,28.86,28.93,28.82,28.91,481804.0,27.8121,27.8796,27.7736,27.8603,481804.0
2023-01-18 12:40:00,28.91,28.96,28.88,28.89,483935.0,27.8603,27.9085,27.8314,27.8411,483935.0
2023-01-18 12:50:00,28.89,28.91,28.83,28.84,338621.0,27.8411,27.8603,27.7832,27.7929,338621.0
2023-01-18 13:00:00,28.84,28.88,28.75,28.77,662070.0,27.7929,27.8314,27.7061,27.7254,662070.0
2023-01-18 13:10:00,28.78,28.79,28.75,28.79,291589.0,27.735,27.7447,27.7061,27.7447,291589.0
2023-01-18 13:20:00,28.78,28.85,28.77,28.83,387571.0,27.735,27.8025,27.7254,27.7832,387571.0
2023-01-18 13:30:00,28.83,28.83,28.72,28.74,714256.0,27.7832,27.7832,27.6772,27.6965,714256.0
2023-01-18 13:40:00,28.74,28.78,28.73,28.76,540581.0,27.6965,27.735,27.6869,27.7158,540581.0
2023-01-18 13:50:00,28.76,28.86,28.76,28.82,570468.0,27.7158,27.8121,27.7158,27.7736,570468.0
2023-01-18 14:00:00,28.82,28.86,28.79,28.84,420661.0,27.7736,27.8121,27.7447,27.7929,420661.0
2023-01-18 14:10:00,28.84,28.89,28.8,28.8,337674.0,27.7929,27.8411,27.7543,27.7543,337674.0
2023-01-18 14:20:00,28.81,28.93,28.8,28.92,597048.0,27.764,27.8796,27.7543,27.87,597048.0
2023-01-18 14:30:00,28.92,28.93,28.85,28.88,304739.0,27.87,27.8796,27.8025,27.8314,304739.0
2023-01-18 14:40:00,28.88,28.92,28.86,28.88,443436.0,27.8314,27.87,27.8121,27.8314,443436.0
2023-01-18 14:50:00,28.88,28.89,28.84,28.86,561667.0,27.8314,27.8411,27.7929,27.8121,561667.0
2023-01-18 15:00:00,28.85,28.88,28.84,28.87,540208.0,27.8025,27.8314,27.7929,27.8218,540208.0
2023-01-18 15:10:00,28.87,28.93,28.84,28.92,715967.0,27.8218,27.8796,27.7929,27.87,715967.0
2023-01-18 15:20:00,28.92,28.92,28.85,28.85,630094.0,27.87,27.87,27.8025,27.8025,630094.0
2023-01-18 15:30:00,28.85,28.86,28.81,28.84,1119244.0,27.8025,27.8121,27.764,27.7929,1119244.0
2023-01-18 15:40:00,28.84,28.87,28.8,28.82,1173504.0,27.7929,27.8218,27.7543,27.7736,1173504.0
2023-01-18 15:50:00,28.82,28.89,28.78,28.8,5284686.0,27.7736,27.8411,27.735,27.7543,5284686.0
2023-01-19 09:30:00,28.63,28.65,28.41,28.55,1407125.0,27.5905,27.6098,27.3785,27.5134,1407125.0
2023-01-19 09:40:00,28.55,28.64,28.38,28.39,617930.0,27.5134,27.6001,27.3496,27.3592,617930.0
2023-01-19 09:50:00,28.39,28.66,28.38,28.56,677564.0,27.3592,27.6194,27.3496,27.523,677564.0
2023-01-19 10:00:00,28.57,28.68,28.54,28.66,448201.0,27.5327,27.6387,27.5038,27.6194,448201.0
2023-01-19 10:10:00,28.65,28.66,28.49,28.57,403111.0,27.6098,27.6194,27.4556,27.5327,403111.0
2023-01-19 10:20:00,28.57,28.59,28.43,28.5,498165.0,27.5327,27.5519,27.3978,27.4652,498165.0
2023-01-19 10:30:00,28.5,28.55,28.46,28.5,534635.0,27.4652,27.5134,27.4267,27.4652,534635.0
2023-01-19 10:40:00,28.5,28.53,28.41,28.44,615775.0,27.4652,27.4941,27.3785,27.4074,615775.0
2023-01-19 10:50:00,28.44,28.44,28.25,28.34,1203185.0,27.4074,27.4074,27.2243,27.311,1203185.0
2023-01-19 11:00:00,28.34,28.43,28.31,28.4,817250.0,27.311,27.3978,27.2821,27.3688,817250.0
2023-01-19 11:10:00,28.41,28.47,28.36,28.37,509101.0,27.3785,27.4363,27.3303,27.3399,509101.0
2023-01-19 11:20:00,28.38,28.4,28.28,28.3,468849.0,27.3496,27.3688,27.2532,27.2725,468849.0
2023-01-19 11:30:00,28.3,28.35,28.27,28.34,647706.0,27.2725,27.3207,27.2436,27.311,647706.0
2023-01-19 11:40:00,28.34,28.34,28.25,28.29,770150.0,27.311,27.311,27.2243,27.2628,770150.0
2023-01-19 11:50:00,28.29,28.33,28.24,28.32,733188.0,27.2628,27.3014,27.2147,27.2918,733188.0
2023-01-19 12:00:00,28.32,28.38,28.3,28.35,633121.0,27.2918,27.3496,27.2725,27.3207,633121.0
2023-01-19 12:10:00,28.35,28.47,28.34,28.41,392131.0,27.3207,27.4363,27.311,27.3785,392131.0
2023-01-19 12:20:00,28.41,28.42,28.33,28.4,306470.0,27.3785,27.3881,27.3014,27.3688,306470.0
2023-01-19 12:30:00,28.39,28.47,28.36,28.47,354252.0,27.3592,27.4363,27.3303,27.4363,354252.0
2023-01-19 12:40:00,28.46,28.5,28.44,28.45,562623.0,27.4267,27.4652,27.4074,27.417,562623.0
2023-01-19 12:50:00,28.46,28.52,28.45,28.5,367259.0,27.4267,27.4845,27.417,27.4652,367259.0
2023-01-19 13:00:00,28.49,28.58,28.48,28.53,449415.0,27.4556,27.5423,27.4459,27.4941,449415.0
2023-01-19 13:10:00,28.53,28.61,28.51,28.58,372707.0,27.4941,27.5712,27.4749,27.5423,372707.0
2023-01-19 13:20:00,28.58,28.62,28.51,28.54,398212.0,27.5423,27.5809,27.4749,27.5038,398212.0
2023-01-19 13:30:00,28.54,28.57,28.5,28.55,501950.0,27.5038,27.5327,27.4652,27.5134,501950.0
2023-01-19 13:40:00,28.55,28.59,28.47,28.48,463590.0,27.5134,27.5519,27.4363,27.4459,463590.0
2023-01-19 13:50:00,28.47,28.52,28.44,28.51,404066.0,27.4363,27.4845,27.4074,27.4749,404066.0
2023-01-19 14:00:00,28.52,28.53,28.44,28.46,319148.0,27.4845,27.4941,27.4074,27.4267,319148.0
2023-01-19 14:10:00,28.46,28.53,28.46,28.53,417419.0,27.4267,27.4941,27.4267,27.4941,417419.0
2023-01-19 14:20:00,28.53,28.67,28.52,28.64,359995.0,27.4941,27.629,27.4845,27.6001,359995.0
2023-01-19 14:30:00,28.64,28.73,28.62,28.69,407521.0,27.6001,27.6869,27.5809,27.6483,407521.0
2023-01-19 14:40:00,28.69,28.76,28.67,28.71,299842.0,27.6483,27.7158,27.629,27.6676,299842.0
2023-01-19 14:50:00,28.71,28.72,28.65,28.65,892210.0,27.6676,27.6772,27.6098,27.6098,892210.0
2023-01-19 15:00:00,28.65,28.68,28.61,28.63,468708.0,27.6098,27.6387,27.5712,27.5905,468708.0
2023-01-19 15:10:00,28.63,28.68,28.58,28.64,386477.0,27.5905,27.6387,27.5423,27.6001,386477.0
2023-01-19 15:20:00,28.63,28.64,28.59,28.63,518985.0,27.5905,27.6001,27.5519,27.5905,518985.0
2023-01-19 15:30:00,28.63,28.63,28.55,28.61,932759.0,27.5905,27.5905,27.5134,27.5712,932759.0
2023-01-19 15:40:00,28.61,28.61,28.49,28.55,1247453.0,27.5712,27.5712,27.4556,27.5134,1247453.0
2023-01-19 15:50:00,28.55,28.57,28.41,28.42,3790886.0,27.5134,27.5327,27.3785,27.3881,3790886.0
2023-01-20 09:30:00,28.36,28.49,28.25,28.36,3055620.0,27.3303,27.4556,27.2243,27.3303,3055620.0
2023-01-20 09:40:00,28.36,28.41,28.27,28.28,531307.0,27.3303,27.3785,27.2436,27.2532,531307.0
2023-01-20 09:50:00,28.28,28.43,28.27,28.43,740197.0,27.2532,27.3978,27.2436,27.3978,740197.0
2023-01-20 10:00:00,28.43,28.45,28.33,28.44,755812.0,27.3978,27.417,27.3014,27.4074,755812.0
2023-01-20 10:10:00,28.44,28.51,28.39,28.46,449322.0,27.4074,27.4749,27.3592,27.4267,449322.0
2023-01-20 10:20:00,28.46,28.51,28.39,28.51,390865.0,27.4267,27.4749,27.3592,27.4749,390865.0
2023-01-20 10:30:00,28.51,28.57,28.4,28.41,423497.0,27.4749,27.5327,27.3688,27.3785,423497.0
2023-01-20 10:40:00,28.4,28.41,28.34,28.38,554260.0,27.3688,27.3785,27.311,27.3496,554260.0
2023-01-20 10:50:00,28.38,28.38,28.32,28.34,396913.0,27.3496,27.3496,27.2918,27.311,396913.0
2023-01-20 11:00:00,28.34,28.57,28.33,28.53,557467.0,27.311,27.5327,27.3014,27.4941,557467.0
2023-01-20 11:10:00,28.53,28.55,28.46,28.54,770013.0,27.4941,27.5134,27.4267,27.5038,770013.0
2023-01-20 11:20:00,28.54,28.71,28.5,28.7,706412.0,27.5038,27.6676,27.4652,27.658,706412.0
2023-01-20 11:30:00,28.7,28.74,28.65,28.65,502429.0,27.658,27.6965,27.6098,27.6098,502429.0
2023-01-20 11:40:00,28.65,28.67,28.57,28.61,564716.0,27.6098,27.629,27.5327,27.5712,564716.0
2023-01-20 11:50:00,28.61,28.62,28.53,28.55,393310.0,27.5712,27.5809,27.4941,27.5134,393310.0
2023-01-20 12:00:00,28.55,28.68,28.55,28.67,270522.0,27.5134,27.6387,27.5134,27.629,270522.0
2023-01-20 12:10:00,28.66,28.71,28.62,28.7,318319.0,27.6194,27.6676,27.5809,27.658,318319.0
2023-01-20 12:20:00,28.69,28.74,28.68,28.71,465374.0,27.6483,27.6965,27.6387,27.6676,465374.0
2023-01-20 12:30:00,28.7,28.74,28.69,28.74,355643.0,27.658,27.6965,27.6483,27.6965,355643.0
2023-01-20 12:40:00,28.74,28.74,28.7,28.74,254345.0,27.6965,27.6965,27.658,27.6965,254345.0
2023-01-20 12:50:00,28.74,28.75,28.7,28.72,354498.0,27.6965,27.7061,27.658,27.6772,354498.0
2023-01-20 13:00:00,28.72,28.78,28.67,28.69,472690.0,27.6772,27.735,27.629,27.6483,472690.0
2023-01-20 13:10:00,28.69,28.76,28.65,28.69,395245.0,27.6483,27.7158,27.6098,27.6483,395245.0
2023-01-20 13:20:00,28.68,28.76,28.67,28.74,245452.0,27.6387,27.7158,27.629,27.6965,245452.0
2023-01-20 13:30:00,28.74,28.87,28.74,28.84,318376.0,27.6965,27.8218,27.6965,27.7929,318376.0
2023-01-20 13:40:00,28.84,28.86,28.8,28.85,300255.0,27.7929,27.8121,27.7543,27.8025,300255.0
2023-01-20 13:50:00,28.85,28.87,28.8,28.82,326635.0,27.8025,27.8218,27.7543,27.7736,326635.0
2023-01-20 14:00:00,28.82,28.88,28.81,28.86,340055.0,27.7736,27.8314,27.764,27.8121,340055.0
2023-01-20 14:10:00,28.86,28.87,28.8,28.8,312994.0,27.8121,27.8218,27.7543,27.7543,312994.0
2023-01-20 14:20:00,28.8,28.9,28.8,28.89,319354.0,27.7543,27.8507,27.7543,27.8411,319354.0
2023-01-20 14:30:00,28.89,28.92,28.88,28.91,327817.0,27.8411,27.87,27.8314,27.8603,327817.0
2023-01-20 14:40:00,28.92,28.95,28.87,28.88,343850.0,27.87,27.8989,27.8218,27.8314,343850.0
2023-01-20 14:50:00,28.87,28.88,28.83,28.87,338213.0,27.8218,27.8314,27.7832,27.8218,338213.0
2023-01-20 15:00:00,28.86,28.98,28.86,28.98,455932.0,27.8121,27.9278,27.8121,27.9278,455932.0
2023-01-20 15:10:00,28.97,29.07,28.96,29.04,784360.0,27.9181,28.0145,27.9085,27.9856,784360.0
2023-01-20 15:20:00,29.04,29.07,29.0,29.05,705849.0,27.9856,28.0145,27.9471,27.9952,705849.0
2023-01-20 15:30:00,29.06,29.11,29.02,29.11,998455.0,28.0049,28.0531,27.9663,28.0531,998455.0
2023-01-20 15:40:00,29.11,29.14,29.07,29.12,1075207.0,28.0531,28.082,28.0145,28.0627,1075207.0
2023-01-20 15:50:00,29.13,29.23,29.11,29.2,3932248.0,28.0723,28.1687,28.0531,28.1398,3932248.0
2023-01-23 09:30:00,29.32,29.38,29.18,29.32,1341524.0,28.2554,28.3133,28.1205,28.2554,1341524.0
2023-01-23 09:40:00,29.32,29.57,29.24,29.52,1517484.0,28.2554,28.4964,28.1783,28.4482,1517484.0
2023-01-23 09:50:00,29.52,29.73,29.52,29.69,798015.0,28.4482,28.6506,28.4482,28.612,798015.0
2023-01-23 10:00:00,29.7,29.74,29.64,29.67,710085.0,28.6216,28.6602,28.5638,28.5927,710085.0
2023-01-23 10:10:00,29.68,29.8,29.66,29.73,780301.0,28.6024,28.718,28.5831,28.6506,780301.0
2023-01-23 10:20:00,29.73,29.81,29.67,29.77,551209.0,28.6506,28.7277,28.5927,28.6891,551209.0
2023-01-23 10:30:00,29.77,29.82,29.72,29.79,552584.0,28.6891,28.7373,28.6409,28.7084,552584.0
2023-01-23 10:40:00,29.79,29.81,29.71,29.79,490304.0,28.7084,28.7277,28.6313,28.7084,490304.0
2023-01-23 10:50:00,29.79,29.79,29.67,29.69,383899.0,28.7084,28.7084,28.5927,28.612,383899.0
2023-01-23 11:00:00,29.7,29.9,29.69,29.88,647865.0,28.6216,28.8144,28.612,28.7951,647865.0
2023-01-23 11:10:00,29.88,29.96,29.86,29.95,553993.0,28.7951,28.8722,28.7758,28.8626,553993.0
2023-01-23 11:20:00,29.95,29.98,29.86,29.88,715099.0,28.8626,28.8915,28.7758,28.7951,715099.0
2023-01-23 11:30:00,29.88,29.98,29.84,29.96,729118.0,28.7951,28.8915,28.7566,28.8722,729118.0
2023-01-23 11:40:00,29.95,30.14,29.95,30.14,945680.0,28.8626,29.0457,28.8626,29.0457,945680.0
2023-01-23 11:50:00,30.14,30.16,29.99,30.04,768012.0,29.0457,29.0649,28.9011,28.9493,768012.0
2023-01-23 12:00:00,30.05,30.08,29.95,29.96,446250.0,28.9589,28.9878,28.8626,28.8722,446250.0
2023-01-23 12:10:00,29.96,29.99,29.91,29.95,472131.0,28.8722,28.9011,28.824,28.8626,472131.0
2023-01-23 12:20:00,29.96,29.99,29.91,29.97,242122.0,28.8722,28.9011,28.824,28.8818,242122.0
2023-01-23 12:30:00,29.96,30.06,29.96,30.05,312278.0,28.8722,28.9686,28.8722,28.9589,312278.0
2023-01-23 12:40:00,30.04,30.09,30.03,30.05,401058.0,28.9493,28.9975,28.9397,28.9589,401058.0
2023-01-23 12:50:00,30.05,30.17,30.02,30.15,413918.0,28.9589,29.0746,28.93,29.0553,413918.0
2023-01-23 13:00:00,30.15,30.22,30.13,30.21,579977.0,29.0553,29.1228,29.036,29.1131,579977.0
2023-01-23 13:10:00,30.22,30.22,30.17,30.19,390204.0,29.1228,29.1228,29.0746,29.0939,390204.0
2023-01-23 13:20:00,30.19,30.27,30.18,30.25,569535.0,29.0939,29.1709,29.0842,29.1517,569535.0
2023-01-23 13:30:00,30.26,30.39,30.25,30.39,634066.0,29.1613,29.2866,29.1517,29.2866,634066.0
2023-01-23 13:40:00,30.39,30.49,30.39,30.45,759916.0,29.2866,29.383,29.2866,29.3444,759916.0
2023-01-23 13:50:00,30.45,30.45,30.36,30.37,507789.0,29.3444,29.3444,29.2577,29.2673,507789.0
2023-01-23 14:00:00,30.37,30.37,30.29,30.32,559643.0,29.2673,29.2673,29.1902,29.2191,559643.0
2023-01-23 14:10:00,30.32,30.33,30.29,30.3,376813.0,29.2191,29.2288,29.1902,29.1999,376813.0
2023-01-23 14:20:00,30.3,30.32,30.21,30.22,598844.0,29.1999,29.2191,29.1131,29.1228,598844.0
2023-01-23 14:30:00,30.22,30.26,30.17,30.18,720199.0,29.1228,29.1613,29.0746,29.0842,720199.0
2023-01-23 14:40:00,30.17,30.2,30.01,30.08,742095.0,29.0746,29.1035,28.9204,28.9878,742095.0
2023-01-23 14:50:00,30.08,30.09,30.0,30.07,771825.0,28.9878,28.9975,28.9108,28.9782,771825.0
2023-01-23 15:00:00,30.07,30.09,30.0,30.08,601428.0,28.9782,28.9975,28.9108,28.9878,601428.0
2023-01-23 15:10:00,30.08,30.17,30.05,30.16,711634.0,28.9878,29.0746,28.9589,29.0649,711634.0
2023-01-23 15:20:00,30.16,30.18,30.09,30.15,709759.0,29.0649,29.0842,28.9975,29.0553,709759.0
2023-01-23 15:30:00,30.15,30.16,30.08,30.13,1185379.0,29.0553,29.0649,28.9878,29.036,1185379.0
2023-01-23 15:40:00,30.12,30.19,30.08,30.16,1040337.0,29.0264,29.0939,28.9878,29.0649,1040337.0
2023-01-23 15:50:00,30.16,30.32,30.15,30.27,3421871.0,29.0649,29.2191,29.0553,29.1709,3421871.0
2023-01-24 09:30:00,29.94,30.07,29.75,29.89,1339083.0,28.8529,28.9782,28.6698,28.8047,1339083.0
2023-01-24 09:40:00,29.88,30.14,29.83,30.12,667614.0,28.7951,29.0457,28.7469,29.0264,667614.0
2023-01-24 09:50:00,30.13,30.19,29.9,29.93,636995.0,29.036,29.0939,28.8144,28.8433,636995.0
2023-01-24 10:00:00,29.93,29.93,29.8,29.83,730407.0,28.8433,28.8433,28.718,28.7469,730407.0
2023-01-24 10:10:00,29.84,29.97,29.78,29.84,841636.0,28.7566,28.8818,28.6987,28.7566,841636.0
2023-01-24 10:20:00,29.83,29.91,29.75,29.88,612803.0,28.7469,28.824,28.6698,28.7951,612803.0
2023-01-24 10:30:00,29.87,29.89,29.77,29.86,610478.0,28.7855,28.8047,28.6891,28.7758,610478.0
2023-01-24 10:40:00,29.87,29.97,29.84,29.92,450079.0,28.7855,28.8818,28.7566,28.8337,450079.0
2023-01-24 10:50:00,29.93,30.07,29.91,30.04,441879.0,28.8433,28.9782,28.824,28.9493,441879.0
2023-01-24 11:00:00,30.04,30.06,29.98,30.0,363408.0,28.9493,28.9686,28.8915,28.9108,363408.0
2023-01-24 11:10:00,29.99,30.0,29.9,29.94,363808.0,28.9011,28.9108,28.8144,28.8529,363808.0
2023-01-24 11:20:00,29.94,30.0,29.91,30.0,425906.0,28.8529,28.9108,28.824,28.9108,425906.0
2023-01-24 11:30:00,29.99,30.0,29.93,29.98,310952.0,28.9011,28.9108,28.8433,28.8915,310952.0
2023-01-24 11:40:00,29.98,30.0,29.92,29.94,271349.0,28.8915,28.9108,28.8337,28.8529,271349.0
2023-01-24 11:50:00,29.95,29.96,29.9,29.93,286022.0,28.8626,28.8722,28.8144,28.8433,286022.0
2023-01-24 12:00:00,29.93,29.95,29.82,29.94,318213.0,28.8433,28.8626,28.7373,28.8529,318213.0
2023-01-24 12:10:00,29.95,29.98,29.91,29.96,360357.0,28.8626,28.8915,28.824,28.8722,360357.0
2023-01-24 12:20:00,29.96,29.97,29.93,29.97,244432.0,28.8722,28.8818,28.8433,28.8818,244432.0
2023-01-24 12:30:00,29.96,29.96,29.86,29.87,316188.0,28.8722,28.8722,28.7758,28.7855,316188.0
2023-01-24 12:40:00,29.87,29.88,29.8,29.83,301967.0,28.7855,28.7951,28.718,28.7469,301967.0
2023-01-24 12:50:00,29.82,29.89,29.81,29.86,315282.0,28.7373,28.8047,28.7277,28.7758,315282.0
2023-01-24 13:00:00,29.85,29.9,29.8,29.82,415666.0,28.7662,28.8144,28.718,28.7373,415666.0
2023-01-24 13:10:00,29.82,29.93,29.81,29.92,254098.0,28.7373,28.8433,28.7277,28.8337,254098.0
2023-01-24 13:20:00,29.92,29.92,29.85,29.9,209157.0,28.8337,28.8337,28.7662,28.8144,209157.0
2023-01-24 13:30:00,29.9,29.93,29.88,29.91,258531.0,28.8144,28.8433,28.7951,28.824,258531.0
2023-01-24 13:40:00,29.91,29.97,29.9,29.94,384964.0,28.824,28.8818,28.8144,28.8529,384964.0
2023-01-24 13:50:00,29.94,29.94,29.89,29.91,196074.0,28.8529,28.8529,28.8047,28.824,196074.0
2023-01-24 14:00:00,29.91,29.91,29.83,29.85,224636.0,28.824,28.824,28.7469,28.7662,224636.0
2023-01-24 14:10:00,29.85,29.88,29.84,29.85,206421.0,28.7662,28.7951,28.7566,28.7662,206421.0
2023-01-24 14:20:00,29.85,29.9,29.83,29.88,256940.0,28.7662,28.8144,28.7469,28.7951,256940.0
2023-01-24 14:30:00,29.88,29.9,29.86,29.88,190598.0,28.7951,28.8144,28.7758,28.7951,190598.0
2023-01-24 14:40:00,29.89,29.91,29.83,29.85,1126932.0,28.8047,28.824,28.7469,28.7662,1126932.0
2023-01-24 14:50:00,29.86,29.95,29.85,29.92,387915.0,28.7758,28.8626,28.7662,28.8337,387915.0
2023-01-24 15:00:00,29.92,29.98,29.91,29.92,573229.0,28.8337,28.8915,28.824,28.8337,573229.0
2023-01-24 15:10:00,29.92,29.93,29.86,29.89,285474.0,28.8337,28.8433,28.7758,28.8047,285474.0
2023-01-24 15:20:00,29.89,29.9,29.84,29.89,325478.0,28.8047,28.8144,28.7566,28.8047,325478.0
2023-01-24 15:30:00,29.89,29.91,29.8,29.85,544832.0,28.8047,28.824,28.718,28.7662,544832.0
2023-01-24 15:40:00,29.85,29.85,29.73,29.79,790573.0,28.7662,28.7662,28.6506,28.7084,790573.0
2023-01-24 15:50:00,29.79,29.96,29.78,29.92,2465068.0,28.7084,28.8722,28.6987,28.8337,2465068.0
2023-01-25 09:30:00,29.52,29.61,29.42,29.56,1366962.0,28.4482,28.5349,28.3518,28.4867,1366962.0
2023-01-25 09:40:00,29.57,29.68,29.53,29.62,643899.0,28.4964,28.6024,28.4578,28.5445,643899.0
2023-01-25 09:50:00,29.62,29.64,29.44,29.45,474172.0,28.5445,28.5638,28.3711,28.3807,474172.0
2023-01-25 10:00:00,29.44,29.55,29.42,29.49,486939.0,28.3711,28.4771,28.3518,28.4193,486939.0
2023-01-25 10:10:00,29.49,29.5,29.32,29.38,542905.0,28.4193,28.4289,28.2554,28.3133,542905.0
2023-01-25 10:20:00,29.37,29.39,29.26,29.33,431606.0,28.3036,28.3229,28.1976,28.2651,431606.0
2023-01-25 10:30:00,29.33,29.39,29.21,29.25,504323.0,28.2651,28.3229,28.1494,28.188,504323.0
2023-01-25 10:40:00,29.25,29.32,29.22,29.24,969022.0,28.188,28.2554,28.1591,28.1783,969022.0
2023-01-25 10:50:00,29.24,29.29,29.17,29.29,547077.0,28.1783,28.2265,28.1109,28.2265,547077.0
2023-01-25 11:00:00,29.29,29.32,29.2,29.22,581372.0,28.2265,28.2554,28.1398,28.1591,581372.0
2023-01-25 11:10:00,29.22,29.52,29.21,29.5,986312.0,28.1591,28.4482,28.1494,28.4289,986312.0
2023-01-25 11:20:00,29.51,29.57,29.44,29.45,445041.0,28.4385,28.4964,28.3711,28.3807,445041.0
2023-01-25 11:30:00,29.45,29.53,29.43,29.51,545408.0,28.3807,28.4578,28.3614,28.4385,545408.0
2023-01-25 11:40:00,29.51,29.52,29.44,29.47,321591.0,28.4385,28.4482,28.3711,28.4,321591.0
2023-01-25 11:50:00,29.47,29.61,29.44,29.53,322674.0,28.4,28.5349,28.3711,28.4578,322674.0
2023-01-25 12:00:00,29.53,29.54,29.47,29.51,376946.0,28.4578,28.4675,28.4,28.4385,376946.0
2023-01-25 12:10:00,29.52,29.59,29.5,29.58,266585.0,28.4482,28.5156,28.4289,28.506,266585.0
2023-01-25 12:20:00,29.57,29.59,29.55,29.58,219406.0,28.4964,28.5156,28.4771,28.506,219406.0
2023-01-25 12:30:00,29.57,29.59,29.54,29.58,285819.0,28.4964,28.5156,28.4675,28.506,285819.0
2023-01-25 12:40:00,29.58,29.61,29.54,29.55,163604.0,28.506,28.5349,28.4675,28.4771,163604.0
2023-01-25 12:50:00,29.55,29.57,29.53,29.55,142447.0,28.4771,28.4964,28.4578,28.4771,142447.0
2023-01-25 13:00:00,29.55,29.65,29.54,29.63,325879.0,28.4771,28.5735,28.4675,28.5542,325879.0
2023-01-25 13:10:00,29.63,29.72,29.62,29.71,287342.0,28.5542,28.6409,28.5445,28.6313,287342.0
2023-01-25 13:20:00,29.71,29.79,29.7,29.77,310866.0,28.6313,28.7084,28.6216,28.6891,310866.0
2023-01-25 13:30:00,29.78,29.81,29.73,29.79,361784.0,28.6987,28.7277,28.6506,28.7084,361784.0
2023-01-25 13:40:00,29.79,29.88,29.79,29.88,392839.0,28.7084,28.7951,28.7084,28.7951,392839.0
2023-01-25 13:50:00,29.88,29.89,29.81,29.84,326316.0,28.7951,28.8047,28.7277,28.7566,326316.0
2023-01-25 14:00:00,29.84,29.85,29.75,29.76,391858.0,28.7566,28.7662,28.6698,28.6795,391858.0
2023-01-25 14:10:00,29.76,29.86,29.75,29.83,563511.0,28.6795,28.7758,28.6698,28.7469,563511.0
2023-01-25 14:20:00,29.82,29.84,29.71,29.74,403257.0,28.7373,28.7566,28.6313,28.6602,403257.0
2023-01-25 14:30:00,29.73,29.76,29.68,29.71,328397.0,28.6506,28.6795,28.6024,28.6313,328397.0
2023-01-25 14:40:00,29.7,29.74,29.7,29.73,362461.0,28.6216,28.6602,28.6216,28.6506,362461.0
2023-01-25 14:50:00,29.73,29.78,29.7,29.74,356324.0,28.6506,28.6987,28.6216,28.6602,356324.0
2023-01-25 15:00:00,29.74,29.84,29.73,29.83,710627.0,28.6602,28.7566,28.6506,28.7469,710627.0
2023-01-25 15:10:00,29.83,29.86,29.73,29.75,573544.0,28.7469,28.7758,28.6506,28.6698,573544.0
2023-01-25 15:20:00,29.76,29.79,29.73,29.78,637624.0,28.6795,28.7084,28.6506,28.6987,637624.0
2023-01-25 15:30:00,29.78,29.79,29.69,29.74,743572.0,28.6987,28.7084,28.612,28.6602,743572.0
2023-01-25 15:40:00,29.74,29.76,29.72,29.74,815514.0,28.6602,28.6795,28.6409,28.6602,815514.0
2023-01-25 15:50:00,29.73,29.74,29.62,29.7,3375787.0,28.6506,28.6602,28.5445,28.6216,3375787.0
2023-01-26 09:30:00,30.06,30.1,29.92,30.02,1320763.0,28.9686,29.0071,28.8337,28.93,1320763.0
2023-01-26 09:40:00,30.02,30.09,29.89,29.9,963692.0,28.93,28.9975,28.8047,28.8144,963692.0
2023-01-26 09:50:00,29.9,29.9,29.6,29.65,779439.0,28.8144,28.8144,28.5253,28.5735,779439.0
2023-01-26 10:00:00,29.65,29.78,29.57,29.65,608661.0,28.5735,28.6987,28.4964,28.5735,608661.0
2023-01-26 10:10:00,29.65,29.75,29.59,29.73,624790.0,28.5735,28.6698,28.5156,28.6506,624790.0
2023-01-26 10:20:00,29.73,29.83,29.68,29.74,575818.0,28.6506,28.7469,28.6024,28.6602,575818.0
2023-01-26 10:30:00,29.74,29.74,29.55,29.55,545375.0,28.6602,28.6602,28.4771,28.4771,545375.0
2023-01-26 10:40:00,29.55,29.63,29.52,29.62,560826.0,28.4771,28.5542,28.4482,28.5445,560826.0
2023-01-26 10:50:00,29.62,29.63,29.35,29.42,691818.0,28.5445,28.5542,28.2844,28.3518,691818.0
2023-01-26 11:00:00,29.42,29.52,29.38,29.45,478244.0,28.3518,28.4482,28.3133,28.3807,478244.0
2023-01-26 11:10:00,29.45,29.52,29.43,29.48,554753.0,28.3807,28.4482,28.3614,28.4096,554753.0
2023-01-26 11:20:00,29.48,29.49,29.35,29.49,685909.0,28.4096,28.4193,28.2844,28.4193,685909.0
2023-01-26 11:30:00,29.49,29.53,29.45,29.49,600274.0,28.4193,28.4578,28.3807,28.4193,600274.0
2023-01-26 11:40:00,29.49,29.58,29.45,29.54,399873.0,28.4193,28.506,28.3807,28.4675,399873.0
2023-01-26 11:50:00,29.53,29.57,29.5,29.55,293134.0,28.4578,28.4964,28.4289,28.4771,293134.0
2023-01-26 12:00:00,29.55,29.61,29.52,29.6,447431.0,28.4771,28.5349,28.4482,28.5253,447431.0
2023-01-26 12:10:00,29.59,29.62,29.53,29.55,332732.0,28.5156,28.5445,28.4578,28.4771,332732.0
2023-01-26 12:20:00,29.55,29.56,29.48,29.54,329702.0,28.4771,28.4867,28.4096,28.4675,329702.0
2023-01-26 12:30:00,29.54,29.56,29.5,29.54,284587.0,28.4675,28.4867,28.4289,28.4675,284587.0
2023-01-26 12:40:00,29.53,29.55,29.42,29.45,629272.0,28.4578,28.4771,28.3518,28.3807,629272.0
2023-01-26 12:50:00,29.44,29.52,29.38,29.41,830190.0,28.3711,28.4482,28.3133,28.3422,830190.0
2023-01-26 13:00:00,29.41,29.43,29.33,29.37,1131811.0,28.3422,28.3614,28.2651,28.3036,1131811.0
2023-01-26 13:10:00,29.37,29.42,29.36,29.39,520637.0,28.3036,28.3518,28.294,28.3229,520637.0
2023-01-26 13:20:00,29.39,29.57,29.38,29.56,548618.0,28.3229,28.4964,28.3133,28.4867,548618.0
2023-01-26 13:30:00,29.55,29.59,29.49,29.55,698488.0,28.4771,28.5156,28.4193,28.4771,698488.0
2023-01-26 13:40:00,29.55,29.65,29.55,29.63,578928.0,28.4771,28.5735,28.4771,28.5542,578928.0
2023-01-26 13:50:00,29.63,29.63,29.56,29.58,540475.0,28.5542,28.5542,28.4867,28.506,540475.0
2023-01-26 14:00:00,29.58,29.59,29.5,29.53,401649.0,28.506,28.5156,28.4289,28.4578,401649.0
2023-01-26 14:10:00,29.52,29.62,29.52,29.58,849193.0,28.4482,28.5445,28.4482,28.506,849193.0
2023-01-26 14:20:00,29.58,29.6,29.54,29.59,658084.0,28.506,28.5253,28.4675,28.5156,658084.0
2023-01-26 14:30:00,29.59,29.61,29.57,29.59,535099.0,28.5156,28.5349,28.4964,28.5156,535099.0
2023-01-26 14:40:00,29.59,29.68,29.57,29.62,677055.0,28.5156,28.6024,28.4964,28.5445,677055.0
2023-01-26 14:50:00,29.61,29.69,29.6,29.69,605959.0,28.5349,28.612,28.5253,28.612,605959.0
2023-01-26 15:00:00,29.69,29.77,29.67,29.77,792366.0,28.612,28.6891,28.5927,28.6891,792366.0
2023-01-26 15:10:00,29.77,29.91,29.76,29.9,1298792.0,28.6891,28.824,28.6795,28.8144,1298792.0
2023-01-26 15:20:00,29.9,29.98,29.89,29.91,1463002.0,28.8144,28.8915,28.8047,28.824,1463002.0
2023-01-26 15:30:00,29.92,29.92,29.84,29.89,1626641.0,28.8337,28.8337,28.7566,28.8047,1626641.0
2023-01-26 15:40:00,29.89,29.95,29.84,29.89,2361005.0,28.8047,28.8626,28.7566,28.8047,2361005.0
2023-01-26 15:50:00,29.89,30.11,29.89,30.08,5110186.0,28.8047,29.0168,28.8047,28.9878,5110186.0
2023-01-27 09:30:00,27.08,27.3,26.78,26.84,16442598.0,26.0968,26.3088,25.8077,25.8655,16442598.0
2023-01-27 09:40:00,26.84,27.61,26.78,27.49,11708248.0,25.8655,26.6075,25.8077,26.4919,11708248.0
2023-01-27 09:50:00,27.49,27.78,27.44,27.49,9095081.0,26.4919,26.7714,26.4437,26.4919,9095081.0
2023-01-27 10:00:00,27.49,27.9,27.42,27.7,6414299.0,26.4919,26.887,26.4244,26.6943,6414299.0
2023-01-27 10:10:00,27.71,28.04,27.64,27.85,6552146.0,26.7039,27.0219,26.6364,26.8388,6552146.0
2023-01-27 10:20:00,27.84,27.96,27.8,27.91,3544604.0,26.8292,26.9448,26.7906,26.8966,3544604.0
2023-01-27 10:30:00,27.9,28.13,27.8,28.09,5089270.0,26.887,27.1086,26.7906,27.0701,5089270.0
2023-01-27 10:40:00,28.09,28.24,27.84,27.91,4852854.0,27.0701,27.2147,26.8292,26.8966,4852854.0
2023-01-27 10:50:00,27.9,27.97,27.76,27.81,2867651.0,26.887,26.9545,26.7521,26.8003,2867651.0
2023-01-27 11:00:00,27.82,27.89,27.63,27.63,2932976.0,26.8099,26.8774,26.6268,26.6268,2932976.0
2023-01-27 11:10:00,27.64,27.75,27.53,27.75,3403688.0,26.6364,26.7424,26.5304,26.7424,3403688.0
2023-01-27 11:20:00,27.74,27.82,27.65,27.67,2586990.0,26.7328,26.8099,26.6461,26.6654,2586990.0
2023-01-27 11:30:00,27.68,27.95,27.67,27.9,2681914.0,26.675,26.9352,26.6654,26.887,2681914.0
2023-01-27 11:40:00,27.89,27.98,27.89,27.9,1759475.0,26.8774,26.9641,26.8774,26.887,1759475.0
2023-01-27 11:50:00,27.89,28.07,27.89,28.04,1919719.0,26.8774,27.0508,26.8774,27.0219,1919719.0
2023-01-27 12:00:00,28.04,28.04,27.82,27.86,1441365.0,27.0219,27.0219,26.8099,26.8485,1441365.0
2023-01-27 12:10:00,27.86,27.94,27.8,27.83,2066110.0,26.8485,26.9255,26.7906,26.8195,2066110.0
2023-01-27 12:20:00,27.83,27.86,27.72,27.77,1895732.0,26.8195,26.8485,26.7135,26.7617,1895732.0
2023-01-27 12:30:00,27.77,27.78,27.7,27.75,1471912.0,26.7617,26.7714,26.6943,26.7424,1471912.0
2023-01-27 12:40:00,27.76,27.76,27.71,27.75,807889.0,26.7521,26.7521,26.7039,26.7424,807889.0
2023-01-27 12:50:00,27.75,27.89,27.72,27.87,1514874.0,26.7424,26.8774,26.7135,26.8581,1514874.0
2023-01-27 13:00:00,27.87,27.89,27.76,27.85,1184829.0,26.8581,26.8774,26.7521,26.8388,1184829.0
2023-01-27 13:10:00,27.85,27.95,27.81,27.83,1630614.0,26.8388,26.9352,26.8003,26.8195,1630614.0
2023-01-27 13:20:00,27.82,27.9,27.82,27.85,934951.0,26.8099,26.887,26.8099,26.8388,934951.0
2023-01-27 13:30:00,27.86,27.93,27.83,27.91,1060253.0,26.8485,26.9159,26.8195,26.8966,1060253.0
2023-01-27 13:40:00,27.91,27.99,27.88,27.99,1231254.0,26.8966,26.9737,26.8677,26.9737,1231254.0
2023-01-27 13:50:00,27.98,28.02,27.9,27.96,1694145.0,26.9641,27.0026,26.887,26.9448,1694145.0
2023-01-27 14:00:00,27.96,27.99,27.91,27.95,1030614.0,26.9448,26.9737,26.8966,26.9352,1030614.0
2023-01-27 14:10:00,27.94,28.08,27.94,28.03,2088640.0,26.9255,27.0605,26.9255,27.0123,2088640.0
2023-01-27 14:20:00,28.02,28.08,28.0,28.04,1267548.0,27.0026,27.0605,26.9834,27.0219,1267548.0
2023-01-27 14:30:00,28.04,28.11,28.02,28.09,1437506.0,27.0219,27.0894,27.0026,27.0701,1437506.0
2023-01-27 14:40:00,28.09,28.09,28.02,28.05,980669.0,27.0701,27.0701,27.0026,27.0316,980669.0
2023-01-27 14:50:00,28.05,28.08,28.0,28.02,1653197.0,27.0316,27.0605,26.9834,27.0026,1653197.0
2023-01-27 15:00:00,28.02,28.1,28.01,28.07,1723002.0,27.0026,27.0797,26.993,27.0508,1723002.0
2023-01-27 15:10:00,28.08,28.08,28.01,28.08,2335055.0,27.0605,27.0605,26.993,27.0605,2335055.0
2023-01-27 15:20:00,28.08,28.14,28.04,28.14,1760889.0,27.0605,27.1183,27.0219,27.1183,1760889.0
2023-01-27 15:30:00,28.14,28.16,28.08,28.09,1968699.0,27.1183,27.1376,27.0605,27.0701,1968699.0
2023-01-27 15:40:00,28.08,28.13,28.07,28.1,2431949.0,27.0605,27.1086,27.0508,27.0797,2431949.0
2023-01-27 15:50:00,28.1,28.21,28.06,28.15,7436430.0,27.0797,27.1857,27.0412,27.1279,7436430.0
2023-01-30 09:30:00,27.72,28.1,27.67,28.06,2826753.0,26.7135,27.0797,26.6654,27.0412,2826753.0
2023-01-30 09:40:00,28.06,28.23,27.92,28.18,1651374.0,27.0412,27.205,26.9063,27.1568,1651374.0
2023-01-30 09:50:00,28.19,28.33,28.12,28.12,1909811.0,27.1665,27.3014,27.099,27.099,1909811.0
2023-01-30 10:00:00,28.12,28.33,28.08,28.28,1731083.0,27.099,27.3014,27.0605,27.2532,1731083.0
2023-01-30 10:10:00,28.27,28.51,28.26,28.37,2598704.0,27.2436,27.4749,27.2339,27.3399,2598704.0
2023-01-30 10:20:00,28.36,28.41,28.1,28.14,1689928.0,27.3303,27.3785,27.0797,27.1183,1689928.0
2023-01-30 10:30:00,28.15,28.16,27.92,27.94,1413011.0,27.1279,27.1376,26.9063,26.9255,1413011.0
2023-01-30 10:40:00,27.93,28.1,27.88,28.07,1449512.0,26.9159,27.0797,26.8677,27.0508,1449512.0
2023-01-30 10:50:00,28.07,28.14,28.04,28.13,1352155.0,27.0508,27.1183,27.0219,27.1086,1352155.0
2023-01-30 11:00:00,28.13,28.16,28.0,28.09,1173164.0,27.1086,27.1376,26.9834,27.0701,1173164.0
2023-01-30 11:10:00,28.1,28.14,28.0,28.05,936784.0,27.0797,27.1183,26.9834,27.0316,936784.0
2023-01-30 11:20:00,28.05,28.05,27.95,27.99,985263.0,27.0316,27.0316,26.9352,26.9737,985263.0
2023-01-30 11:30:00,27.99,28.04,27.98,28.01,1029684.0,26.9737,27.0219,26.9641,26.993,1029684.0
2023-01-30 11:40:00,28.01,28.05,27.99,28.04,658141.0,26.993,27.0316,26.9737,27.0219,658141.0
2023-01-30 11:50:00,28.03,28.08,27.95,28.06,822980.0,27.0123,27.0605,26.9352,27.0412,822980.0
2023-01-30 12:00:00,28.06,28.12,28.01,28.04,814209.0,27.0412,27.099,26.993,27.0219,814209.0
2023-01-30 12:10:00,28.04,28.05,27.84,27.96,1351809.0,27.0219,27.0316,26.8292,26.9448,1351809.0
2023-01-30 12:20:00,27.96,28.01,27.96,27.99,696557.0,26.9448,26.993,26.9448,26.9737,696557.0
2023-01-30 12:30:00,28.0,28.02,27.96,27.96,538213.0,26.9834,27.0026,26.9448,26.9448,538213.0
2023-01-30 12:40:00,27.96,28.0,27.96,27.99,466716.0,26.9448,26.9834,26.9448,26.9737,466716.0
2023-01-30 12:50:00,28.0,28.04,27.96,28.02,528303.0,26.9834,27.0219,26.9448,27.0026,528303.0
2023-01-30 13:00:00,28.02,28.04,27.97,27.99,902704.0,27.0026,27.0219,26.9545,26.9737,902704.0
2023-01-30 13:10:00,27.99,28.0,27.9,27.92,881046.0,26.9737,26.9834,26.887,26.9063,881046.0
2023-01-30 13:20:00,27.92,27.96,27.9,27.91,686487.0,26.9063,26.9448,26.887,26.8966,686487.0
2023-01-30 13:30:00,27.91,27.92,27.83,27.89,1011312.0,26.8966,26.9063,26.8195,26.8774,1011312.0
2023-01-30 13:40:00,27.89,27.91,27.84,27.88,820616.0,26.8774,26.8966,26.8292,26.8677,820616.0
2023-01-30 13:50:00,27.88,27.92,27.86,27.87,473909.0,26.8677,26.9063,26.8485,26.8581,473909.0
2023-01-30 14:00:00,27.87,27.89,27.83,27.84,598503.0,26.8581,26.8774,26.8195,26.8292,598503.0
2023-01-30 14:10:00,27.84,27.88,27.83,27.88,452523.0,26.8292,26.8677,26.8195,26.8677,452523.0
2023-01-30 14:20:00,27.88,27.94,27.87,27.91,618316.0,26.8677,26.9255,26.8581,26.8966,618316.0
2023-01-30 14:30:00,27.9,28.0,27.89,27.98,633189.0,26.887,26.9834,26.8774,26.9641,633189.0
2023-01-30 14:40:00,27.98,27.98,27.91,27.95,563988.0,26.9641,26.9641,26.8966,26.9352,563988.0
2023-01-30 14:50:00,27.95,27.97,27.9,27.97,564090.0,26.9352,26.9545,26.887,26.9545,564090.0
2023-01-30 15:00:00,27.96,27.99,27.9,27.95,1105773.0,26.9448,26.9737,26.887,26.9352,1105773.0
2023-01-30 15:10:00,27.96,27.96,27.88,27.93,1209794.0,26.9448,26.9448,26.8677,26.9159,1209794.0
2023-01-30 15:20:00,27.93,27.94,27.82,27.85,1558757.0,26.9159,26.9255,26.8099,26.8388,1558757.0
2023-01-30 15:30:00,27.85,27.94,27.82,27.94,1091638.0,26.8388,26.9255,26.8099,26.9255,1091638.0
2023-01-30 15:40:00,27.94,27.95,27.89,27.93,1230086.0,26.9255,26.9352,26.8774,26.9159,1230086.0
2023-01-30 15:50:00,27.93,28.02,27.9,27.96,4954404.0,26.9159,27.0026,26.887,26.9448,4954404.0
2023-01-31 09:30:00,27.78,27.9,27.66,27.74,2307644.0,26.7714,26.887,26.6557,26.7328,2307644.0
2023-01-31 09:40:00,27.75,27.87,27.67,27.75,1351957.0,26.7424,26.8581,26.6654,26.7424,1351957.0
2023-01-31 09:50:00,27.75,27.84,27.61,27.62,1284734.0,26.7424,26.8292,26.6075,26.6172,1284734.0
2023-01-31 10:00:00,27.62,27.7,27.53,27.56,1407483.0,26.6172,26.6943,26.5304,26.5593,1407483.0
2023-01-31 10:10:00,27.55,27.71,27.54,27.69,743453.0,26.5497,26.7039,26.5401,26.6846,743453.0
2023-01-31 10:20:00,27.7,27.88,27.68,27.88,1224758.0,26.6943,26.8677,26.675,26.8677,1224758.0
2023-01-31 10:30:00,27.88,27.94,27.83,27.88,799639.0,26.8677,26.9255,26.8195,26.8677,799639.0
2023-01-31 10:40:00,27.87,28.04,27.86,27.98,944367.0,26.8581,27.0219,26.8485,26.9641,944367.0
2023-01-31 10:50:00,27.99,28.11,27.95,28.07,1174069.0,26.9737,27.0894,26.9352,27.0508,1174069.0
2023-01-31 11:00:00,28.07,28.15,28.05,28.09,951061.0,27.0508,27.1279,27.0316,27.0701,951061.0
2023-01-31 11:10:00,28.09,28.1,28.0,28.05,953919.0,27.0701,27.0797,26.9834,27.0316,953919.0
2023-01-31 11:20:00,28.05,28.07,28.0,28.04,668661.0,27.0316,27.0508,26.9834,27.0219,668661.0
2023-01-31 11:30:00,28.05,28.13,28.02,28.02,723227.0,27.0316,27.1086,27.0026,27.0026,723227.0
2023-01-31 11:40:00,28.03,28.05,27.91,27.94,689156.0,27.0123,27.0316,26.8966,26.9255,689156.0
2023-01-31 11:50:00,27.94,28.02,27.92,27.98,465886.0,26.9255,27.0026,26.9063,26.9641,465886.0
2023-01-31 12:00:00,27.98,28.07,27.92,28.05,531222.0,26.9641,27.0508,26.9063,27.0316,531222.0
2023-01-31 12:10:00,28.05,28.14,28.03,28.1,495351.0,27.0316,27.1183,27.0123,27.0797,495351.0
2023-01-31 12:20:00,28.1,28.12,28.05,28.07,403377.0,27.0797,27.099,27.0316,27.0508,403377.0
2023-01-31 12:30:00,28.07,28.09,28.04,28.06,480315.0,27.0508,27.0701,27.0219,27.0412,480315.0
2023-01-31 12:40:00,28.06,28.1,28.05,28.07,468678.0,27.0412,27.0797,27.0316,27.0508,468678.0
2023-01-31 12:50:00,28.07,28.1,28.04,28.08,430199.0,27.0508,27.0797,27.0219,27.0605,430199.0
2023-01-31 13:00:00,28.08,28.08,28.04,28.06,454038.0,27.0605,27.0605,27.0219,27.0412,454038.0
2023-01-31 13:10:00,28.07,28.07,28.02,28.05,398467.0,27.0508,27.0508,27.0026,27.0316,398467.0
2023-01-31 13:20:00,28.05,28.06,27.97,28.02,543405.0,27.0316,27.0412,26.9545,27.0026,543405.0
2023-01-31 13:30:00,28.02,28.04,27.99,28.02,274694.0,27.0026,27.0219,26.9737,27.0026,274694.0
2023-01-31 13:40:00,28.02,28.12,28.01,28.08,585436.0,27.0026,27.099,26.993,27.0605,585436.0
2023-01-31 13:50:00,28.09,28.1,28.05,28.05,351252.0,27.0701,27.0797,27.0316,27.0316,351252.0
2023-01-31 14:00:00,28.05,28.12,28.02,28.1,442874.0,27.0316,27.099,27.0026,27.0797,442874.0
2023-01-31 14:10:00,28.1,28.11,28.04,28.05,346951.0,27.0797,27.0894,27.0219,27.0316,346951.0
2023-01-31 14:20:00,28.05,28.1,28.05,28.09,338147.0,27.0316,27.0797,27.0316,27.0701,338147.0
2023-01-31 14:30:00,28.09,28.13,28.08,28.11,366129.0,27.0701,27.1086,27.0605,27.0894,366129.0
2023-01-31 14:40:00,28.11,28.14,28.1,28.11,405563.0,27.0894,27.1183,27.0797,27.0894,405563.0
2023-01-31 14:50:00,28.1,28.12,28.08,28.1,421062.0,27.0797,27.099,27.0605,27.0797,421062.0
2023-01-31 15:00:00,28.11,28.18,28.1,28.16,660429.0,27.0894,27.1568,27.0797,27.1376,660429.0
2023-01-31 15:10:00,28.16,28.16,28.04,28.06,659202.0,27.1376,27.1376,27.0219,27.0412,659202.0
2023-01-31 15:20:00,28.06,28.09,28.02,28.04,699108.0,27.0412,27.0701,27.0026,27.0219,699108.0
2023-01-31 15:30:00,28.04,28.1,28.03,28.08,718182.0,27.0219,27.0797,27.0123,27.0605,718182.0
2023-01-31 15:40:00,28.08,28.13,28.07,28.07,969515.0,27.0605,27.1086,27.0508,27.0508,969515.0
2023-01-31 15:50:00,28.08,28.29,28.05,28.27,5764926.0,27.0605,27.2628,27.0316,27.2436,5764926.0
2023-02-01 09:30:00,27.86,28.11,27.68,28.09,3046751.0,26.8485,27.0894,26.675,27.0701,3046751.0
2023-02-01 09:40:00,28.08,28.39,28.04,28.37,1760561.0,27.0605,27.3592,27.0219,27.3399,1760561.0
2023-02-01 09:50:00,28.37,28.45,28.33,28.39,1162279.0,27.3399,27.417,27.3014,27.3592,1162279.0
2023-02-01 10:00:00,28.39,28.47,28.29,28.31,1177032.0,27.3592,27.4363,27.2628,27.2821,1177032.0
2023-02-01 10:10:00,28.3,28.4,28.25,28.3,999737.0,27.2725,27.3688,27.2243,27.2725,999737.0
2023-02-01 10:20:00,28.3,28.49,28.27,28.48,1143011.0,27.2725,27.4556,27.2436,27.4459,1143011.0
2023-02-01 10:30:00,28.48,28.63,28.47,28.5,2124816.0,27.4459,27.5905,27.4363,27.4652,2124816.0
2023-02-01 10:40:00,28.5,28.54,28.32,28.33,1183318.0,27.4652,27.5038,27.2918,27.3014,1183318.0
2023-02-01 10:50:00,28.34,28.34,28.08,28.1,1514296.0,27.311,27.311,27.0605,27.0797,1514296.0
2023-02-01 11:00:00,28.1,28.15,28.05,28.14,897843.0,27.0797,27.1279,27.0316,27.1183,897843.0
2023-02-01 11:10:00,28.14,28.26,28.11,28.21,807151.0,27.1183,27.2339,27.0894,27.1857,807151.0
2023-02-01 11:20:00,28.21,28.34,28.2,28.33,889301.0,27.1857,27.311,27.1761,27.3014,889301.0
2023-02-01 11:30:00,28.33,28.41,28.31,28.39,800082.0,27.3014,27.3785,27.2821,27.3592,800082.0
2023-02-01 11:40:00,28.39,28.49,28.37,28.46,619619.0,27.3592,27.4556,27.3399,27.4267,619619.0
2023-02-01 11:50:00,28.46,28.48,28.37,28.39,703697.0,27.4267,27.4459,27.3399,27.3592,703697.0
2023-02-01 12:00:00,28.39,28.4,28.29,28.36,734957.0,27.3592,27.3688,27.2628,27.3303,734957.0
2023-02-01 12:10:00,28.35,28.4,28.29,28.3,510488.0,27.3207,27.3688,27.2628,27.2725,510488.0
2023-02-01 12:20:00,28.3,28.4,28.3,28.38,331778.0,27.2725,27.3688,27.2725,27.3496,331778.0
2023-02-01 12:30:00,28.38,28.41,28.35,28.37,389564.0,27.3496,27.3785,27.3207,27.3399,389564.0
2023-02-01 12:40:00,28.38,28.41,28.36,28.37,315967.0,27.3496,27.3785,27.3303,27.3399,315967.0
2023-02-01 12:50:00,28.37,28.4,28.34,28.38,407411.0,27.3399,27.3688,27.311,27.3496,407411.0
2023-02-01 13:00:00,28.38,28.44,28.36,28.41,394953.0,27.3496,27.4074,27.3303,27.3785,394953.0
2023-02-01 13:10:00,28.41,28.43,28.36,28.38,406980.0,27.3785,27.3978,27.3303,27.3496,406980.0
2023-02-01 13:20:00,28.37,28.42,28.31,28.35,814888.0,27.3399,27.3881,27.2821,27.3207,814888.0
2023-02-01 13:30:00,28.35,28.37,28.32,28.34,504054.0,27.3207,27.3399,27.2918,27.311,504054.0
2023-02-01 13:40:00,28.34,28.36,28.28,28.29,509208.0,27.311,27.3303,27.2532,27.2628,509208.0
2023-02-01 13:50:00,28.29,28.36,28.26,28.31,594270.0,27.2628,27.3303,27.2339,27.2821,594270.0
2023-02-01 14:00:00,28.31,28.43,28.14,28.37,1333321.0,27.2821,27.3978,27.1183,27.3399,1333321.0
2023-02-01 14:10:00,28.37,28.45,28.28,28.33,725444.0,27.3399,27.417,27.2532,27.3014,725444.0
2023-02-01 14:20:00,28.33,28.37,28.26,28.26,510553.0,27.3014,27.3399,27.2339,27.2339,510553.0
2023-02-01 14:30:00,28.27,28.53,28.03,28.51,1881867.0,27.2436,27.4941,27.0123,27.4749,1881867.0
2023-02-01 14:40:00,28.51,28.9,28.48,28.82,2242371.0,27.4749,27.8507,27.4459,27.7736,2242371.0
2023-02-01 14:50:00,28.83,28.95,28.78,28.84,1529369.0,27.7832,27.8989,27.735,27.7929,1529369.0
2023-02-01 15:00:00,28.84,29.18,28.83,29.12,2144326.0,27.7929,28.1205,27.7832,28.0627,2144326.0
2023-02-01 15:10:00,29.11,29.15,28.95,29.08,1784258.0,28.0531,28.0916,27.8989,28.0242,1784258.0
2023-02-01 15:20:00,29.09,29.18,29.04,29.17,1390233.0,28.0338,28.1205,27.9856,28.1109,1390233.0
2023-02-01 15:30:00,29.18,29.43,29.14,29.37,2389251.0,28.1205,28.3614,28.082,28.3036,2389251.0
2023-02-01 15:40:00,29.36,29.42,29.17,29.18,2729144.0,28.294,28.3518,28.1109,28.1205,2729144.0
2023-02-01 15:50:00,29.17,29.18,28.97,29.07,5187070.0,28.1109,28.1205,27.9181,28.0145,5187070.0
2023-02-02 09:30:00,29.25,29.38,29.07,29.2,2410539.0,28.188,28.3133,28.0145,28.1398,2410539.0
2023-02-02 09:40:00,29.2,29.37,29.07,29.08,1480815.0,28.1398,28.3036,28.0145,28.0242,1480815.0
2023-02-02 09:50:00,29.08,29.19,28.94,28.95,1644074.0,28.0242,28.1302,27.8892,27.8989,1644074.0
2023-02-02 10:00:00,28.94,29.0,28.79,28.93,2094282.0,27.8892,27.9471,27.7447,27.8796,2094282.0
2023-02-02 10:10:00,28.92,29.26,28.89,29.25,1348150.0,27.87,28.1976,27.8411,28.188,1348150.0
2023-02-02 10:20:00,29.24,29.44,29.18,29.44,1343621.0,28.1783,28.3711,28.1205,28.3711,1343621.0
2023-02-02 10:30:00,29.43,29.64,29.41,29.6,1346498.0,28.3614,28.5638,28.3422,28.5253,1346498.0
2023-02-02 10:40:00,29.61,29.77,29.6,29.7,1220272.0,28.5349,28.6891,28.5253,28.6216,1220272.0
2023-02-02 10:50:00,29.7,29.73,29.56,29.66,1158392.0,28.6216,28.6506,28.4867,28.5831,1158392.0
2023-02-02 11:00:00,29.66,29.72,29.56,29.61,1122732.0,28.5831,28.6409,28.4867,28.5349,1122732.0
2023-02-02 11:10:00,29.61,29.67,29.48,29.49,913569.0,28.5349,28.5927,28.4096,28.4193,913569.0
2023-02-02 11:20:00,29.49,29.7,29.48,29.7,902105.0,28.4193,28.6216,28.4096,28.6216,902105.0
2023-02-02 11:30:00,29.7,29.79,29.68,29.78,998671.0,28.6216,28.7084,28.6024,28.6987,998671.0
2023-02-02 11:40:00,29.78,29.82,29.68,29.78,854422.0,28.6987,28.7373,28.6024,28.6987,854422.0
2023-02-02 11:50:00,29.79,29.84,29.76,29.77,790501.0,28.7084,28.7566,28.6795,28.6891,790501.0
2023-02-02 12:00:00,29.78,29.84,29.71,29.72,1036265.0,28.6987,28.7566,28.6313,28.6409,1036265.0
2023-02-02 12:10:00,29.72,29.83,29.71,29.79,673156.0,28.6409,28.7469,28.6313,28.7084,673156.0
2023-02-02 12:20:00,29.79,29.95,29.76,29.93,935674.0,28.7084,28.8626,28.6795,28.8433,935674.0
2023-02-02 12:30:00,29.93,29.98,29.91,29.97,963157.0,28.8433,28.8915,28.824,28.8818,963157.0
2023-02-02 12:40:00,29.96,29.99,29.9,29.96,644906.0,28.8722,28.9011,28.8144,28.8722,644906.0
2023-02-02 12:50:00,29.96,30.06,29.92,30.03,1279640.0,28.8722,28.9686,28.8337,28.9397,1279640.0
2023-02-02 13:00:00,30.04,30.07,29.94,29.95,894643.0,28.9493,28.9782,28.8529,28.8626,894643.0
2023-02-02 13:10:00,29.95,30.02,29.94,30.01,658515.0,28.8626,28.93,28.8529,28.9204,658515.0
2023-02-02 13:20:00,30.02,30.16,30.01,30.11,1438960.0,28.93,29.0649,28.9204,29.0168,1438960.0
2023-02-02 13:30:00,30.12,30.23,30.11,30.21,754184.0,29.0264,29.1324,29.0168,29.1131,754184.0
2023-02-02 13:40:00,30.21,30.3,30.2,30.22,904609.0,29.1131,29.1999,29.1035,29.1228,904609.0
2023-02-02 13:50:00,30.23,30.28,30.18,30.26,955783.0,29.1324,29.1806,29.0842,29.1613,955783.0
2023-02-02 14:00:00,30.25,30.28,30.19,30.2,552728.0,29.1517,29.1806,29.0939,29.1035,552728.0
2023-02-02 14:10:00,30.19,30.2,30.05,30.13,764878.0,29.0939,29.1035,28.9589,29.036,764878.0
2023-02-02 14:20:00,30.14,30.16,30.03,30.04,815584.0,29.0457,29.0649,28.9397,28.9493,815584.0
2023-02-02 14:30:00,30.04,30.06,29.82,29.87,1130895.0,28.9493,28.9686,28.7373,28.7855,1130895.0
2023-02-02 14:40:00,29.86,29.87,29.78,29.85,718695.0,28.7758,28.7855,28.6987,28.7662,718695.0
2023-02-02 14:50:00,29.85,29.91,29.72,29.74,799537.0,28.7662,28.824,28.6409,28.6602,799537.0
2023-02-02 15:00:00,29.75,29.86,29.65,29.79,903225.0,28.6698,28.7758,28.5735,28.7084,903225.0
2023-02-02 15:10:00,29.78,29.91,29.77,29.89,800169.0,28.6987,28.824,28.6891,28.8047,800169.0
2023-02-02 15:20:00,29.88,29.97,29.86,29.94,951398.0,28.7951,28.8818,28.7758,28.8529,951398.0
2023-02-02 15:30:00,29.94,30.05,29.93,29.96,1031419.0,28.8529,28.9589,28.8433,28.8722,1031419.0
2023-02-02 15:40:00,29.96,29.99,29.88,29.98,1476517.0,28.8722,28.9011,28.7951,28.8915,1476517.0
2023-02-02 15:50:00,29.98,30.22,29.98,30.2,5586685.0,28.8915,29.1228,28.8915,29.1035,5586685.0
2023-02-03 09:30:00,29.61,29.96,29.53,29.93,1878057.0,28.5349,28.8722,28.4578,28.8433,1878057.0
2023-02-03 09:40:00,29.94,30.33,29.93,30.31,1747691.0,28.8529,29.2288,28.8433,29.2095,1747691.0
2023-02-03 09:50:00,30.32,30.39,30.18,30.21,1184793.0,29.2191,29.2866,29.0842,29.1131,1184793.0
2023-02-03 10:00:00,30.2,30.27,30.05,30.26,1368967.0,29.1035,29.1709,28.9589,29.1613,1368967.0
2023-02-03 10:10:00,30.26,30.54,30.2,30.4,1726473.0,29.1613,29.4311,29.1035,29.2962,1726473.0
2023-02-03 10:20:00,30.41,30.62,30.4,30.59,1238801.0,29.3059,29.5082,29.2962,29.4793,1238801.0
2023-02-03 10:30:00,30.59,30.68,30.52,30.66,1347894.0,29.4793,29.5661,29.4119,29.5468,1347894.0
2023-02-03 10:40:00,30.66,30.72,30.59,30.68,1361643.0,29.5468,29.6046,29.4793,29.5661,1361643.0
2023-02-03 10:50:00,30.68,30.72,30.58,30.65,868265.0,29.5661,29.6046,29.4697,29.5372,868265.0
2023-02-03 11:00:00,30.65,30.81,30.64,30.75,1345374.0,29.5372,29.6913,29.5275,29.6335,1345374.0
2023-02-03 11:10:00,30.75,31.1,30.74,31.07,2386410.0,29.6335,29.9708,29.6239,29.9419,2386410.0
2023-02-03 11:20:00,31.07,31.17,31.02,31.09,2503435.0,29.9419,30.0383,29.8937,29.9612,2503435.0
2023-02-03 11:30:00,31.09,31.1,30.8,30.86,1678784.0,29.9612,29.9708,29.6817,29.7395,1678784.0
2023-02-03 11:40:00,30.86,30.88,30.66,30.66,1028234.0,29.7395,29.7588,29.5468,29.5468,1028234.0
2023-02-03 11:50:00,30.66,30.76,30.57,30.6,735915.0,29.5468,29.6432,29.4601,29.489,735915.0
2023-02-03 12:00:00,30.61,30.69,30.59,30.63,691411.0,29.4986,29.5757,29.4793,29.5179,691411.0
2023-02-03 12:10:00,30.62,30.71,30.58,30.69,508900.0,29.5082,29.595,29.4697,29.5757,508900.0
2023-02-03 12:20:00,30.7,30.81,30.66,30.75,670044.0,29.5853,29.6913,29.5468,29.6335,670044.0
2023-02-03 12:30:00,30.76,30.8,30.62,30.63,776872.0,29.6432,29.6817,29.5082,29.5179,776872.0
2023-02-03 12:40:00,30.62,30.66,30.54,30.55,549977.0,29.5082,29.5468,29.4311,29.4408,549977.0
2023-02-03 12:50:00,30.55,30.61,30.37,30.41,799049.0,29.4408,29.4986,29.2673,29.3059,799049.0
2023-02-03 13:00:00,30.41,30.42,30.26,30.27,725837.0,29.3059,29.3155,29.1613,29.1709,725837.0
2023-02-03 13:10:00,30.27,30.36,30.21,30.34,740928.0,29.1709,29.2577,29.1131,29.2384,740928.0
2023-02-03 13:20:00,30.34,30.4,30.28,30.32,777667.0,29.2384,29.2962,29.1806,29.2191,777667.0
2023-02-03 13:30:00,30.32,30.33,30.23,30.28,643990.0,29.2191,29.2288,29.1324,29.1806,643990.0
2023-02-03 13:40:00,30.28,30.28,30.11,30.23,1261731.0,29.1806,29.1806,29.0168,29.1324,1261731.0
2023-02-03 13:50:00,30.23,30.47,30.23,30.38,1229876.0,29.1324,29.3637,29.1324,29.277,1229876.0
2023-02-03 14:00:00,30.38,30.42,30.29,30.35,789248.0,29.277,29.3155,29.1902,29.248,789248.0
2023-02-03 14:10:00,30.34,30.39,30.29,30.32,575106.0,29.2384,29.2866,29.1902,29.2191,575106.0
2023-02-03 14:20:00,30.32,30.35,30.25,30.34,557454.0,29.2191,29.248,29.1517,29.2384,557454.0
2023-02-03 14:30:00,30.33,30.34,30.23,30.33,875378.0,29.2288,29.2384,29.1324,29.2288,875378.0
2023-02-03 14:40:00,30.32,30.33,30.2,30.27,532246.0,29.2191,29.2288,29.1035,29.1709,532246.0
2023-02-03 14:50:00,30.27,30.27,30.13,30.18,597204.0,29.1709,29.1709,29.036,29.0842,597204.0
2023-02-03 15:00:00,30.17,30.21,30.12,30.2,698037.0,29.0746,29.1131,29.0264,29.1035,698037.0
2023-02-03 15:10:00,30.21,30.31,30.15,30.28,819085.0,29.1131,29.2095,29.0553,29.1806,819085.0
2023-02-03 15:20:00,30.28,30.3,30.21,30.24,832741.0,29.1806,29.1999,29.1131,29.142,832741.0
2023-02-03 15:30:00,30.24,30.32,30.22,30.3,1564199.0,29.142,29.2191,29.1228,29.1999,1564199.0
2023-02-03 15:40:00,30.3,30.33,30.22,30.3,1365673.0,29.1999,29.2288,29.1228,29.1999,1365673.0
2023-02-03 15:50:00,30.31,30.36,30.26,30.31,3875232.0,29.2095,29.2577,29.1613,29.2095,3875232.0
2023-02-06 09:30:00,29.55,29.64,29.29,29.52,2821121.0,28.8394,28.9272,28.5856,28.8101,2821121.0
2023-02-06 09:40:00,29.51,29.57,29.36,29.43,1192547.0,28.8003,28.8589,28.654,28.7223,1192547.0
2023-02-06 09:50:00,29.43,29.52,29.36,29.52,926596.0,28.7223,28.8101,28.654,28.8101,926596.0
2023-02-06 10:00:00,29.52,29.65,29.47,29.62,1026594.0,28.8101,28.937,28.7613,28.9077,1026594.0
2023-02-06 10:10:00,29.62,29.63,29.29,29.3,1174287.0,28.9077,28.9175,28.5856,28.5954,1174287.0
2023-02-06 10:20:00,29.3,29.37,29.22,29.26,1145350.0,28.5954,28.6637,28.5173,28.5564,1145350.0
2023-02-06 10:30:00,29.26,29.34,29.2,29.33,887577.0,28.5564,28.6344,28.4978,28.6247,887577.0
2023-02-06 10:40:00,29.33,29.38,29.25,29.31,739581.0,28.6247,28.6735,28.5466,28.6052,739581.0
2023-02-06 10:50:00,29.3,29.44,29.29,29.38,675116.0,28.5954,28.732,28.5856,28.6735,675116.0
2023-02-06 11:00:00,29.38,29.38,29.25,29.25,844413.0,28.6735,28.6735,28.5466,28.5466,844413.0
2023-02-06 11:10:00,29.26,29.38,29.24,29.35,807413.0,28.5564,28.6735,28.5368,28.6442,807413.0
2023-02-06 11:20:00,29.35,29.35,29.26,29.35,872522.0,28.6442,28.6442,28.5564,28.6442,872522.0
2023-02-06 11:30:00,29.35,29.36,29.13,29.15,1443077.0,28.6442,28.654,28.4295,28.449,1443077.0
2023-02-06 11:40:00,29.14,29.19,29.11,29.12,738563.0,28.4392,28.488,28.41,28.4197,738563.0
2023-02-06 11:50:00,29.12,29.16,29.03,29.06,883199.0,28.4197,28.4588,28.3319,28.3612,883199.0
2023-02-06 12:00:00,29.05,29.06,29.0,29.05,717271.0,28.3514,28.3612,28.3026,28.3514,717271.0
2023-02-06 12:10:00,29.06,29.15,29.05,29.05,560318.0,28.3612,28.449,28.3514,28.3514,560318.0
2023-02-06 12:20:00,29.06,29.12,29.04,29.1,331749.0,28.3612,28.4197,28.3416,28.4002,331749.0
2023-02-06 12:30:00,29.11,29.16,29.1,29.12,496523.0,28.41,28.4588,28.4002,28.4197,496523.0
2023-02-06 12:40:00,29.12,29.16,29.08,29.09,361897.0,28.4197,28.4588,28.3807,28.3904,361897.0
2023-02-06 12:50:00,29.09,29.1,29.01,29.03,555448.0,28.3904,28.4002,28.3124,28.3319,555448.0
2023-02-06 13:00:00,29.03,29.04,28.94,28.99,756642.0,28.3319,28.3416,28.2441,28.2928,756642.0
2023-02-06 13:10:00,28.99,29.04,28.9,29.04,731808.0,28.2928,28.3416,28.205,28.3416,731808.0
2023-02-06 13:20:00,29.04,29.06,28.98,28.99,477817.0,28.3416,28.3612,28.2831,28.2928,477817.0
2023-02-06 13:30:00,28.99,29.02,28.96,28.97,469523.0,28.2928,28.3221,28.2636,28.2733,469523.0
2023-02-06 13:40:00,28.97,29.03,28.94,28.99,419431.0,28.2733,28.3319,28.2441,28.2928,419431.0
2023-02-06 13:50:00,28.99,29.06,28.97,28.99,727583.0,28.2928,28.3612,28.2733,28.2928,727583.0
2023-02-06 14:00:00,28.99,29.06,28.96,28.96,1049328.0,28.2928,28.3612,28.2636,28.2636,1049328.0
2023-02-06 14:10:00,28.97,29.09,28.95,29.0,888971.0,28.2733,28.3904,28.2538,28.3026,888971.0
2023-02-06 14:20:00,29.0,29.01,28.9,28.92,502878.0,28.3026,28.3124,28.205,28.2245,502878.0
2023-02-06 14:30:00,28.92,28.93,28.79,28.83,921365.0,28.2245,28.2343,28.0977,28.1367,921365.0
2023-02-06 14:40:00,28.83,28.84,28.78,28.8,984673.0,28.1367,28.1465,28.0879,28.1074,984673.0
2023-02-06 14:50:00,28.8,28.85,28.76,28.81,927983.0,28.1074,28.1562,28.0684,28.1172,927983.0
2023-02-06 15:00:00,28.82,28.82,28.72,28.73,956269.0,28.1269,28.1269,28.0293,28.0391,956269.0
2023-02-06 15:10:00,28.73,28.76,28.68,28.71,1030325.0,28.0391,28.0684,27.9903,28.0196,1030325.0
2023-02-06 15:20:00,28.71,28.75,28.62,28.66,1430465.0,28.0196,28.0586,27.9317,27.9708,1430465.0
2023-02-06 15:30:00,28.66,28.72,28.61,28.7,1775537.0,27.9708,28.0293,27.922,28.0098,1775537.0
2023-02-06 15:40:00,28.7,28.82,28.68,28.73,1818853.0,28.0098,28.1269,27.9903,28.0391,1818853.0
2023-02-06 15:50:00,28.74,28.78,28.68,28.7,3823895.0,28.0489,28.0879,27.9903,28.0098,3823895.0
2023-02-07 09:30:00,28.61,28.73,28.52,28.58,2000203.0,27.922,28.0391,27.8342,27.8927,2000203.0
2023-02-07 09:40:00,28.58,28.7,28.57,28.69,1030966.0,27.8927,28.0098,27.8829,28.0001,1030966.0
2023-02-07 09:50:00,28.69,28.87,28.68,28.74,725476.0,28.0001,28.1757,27.9903,28.0489,725476.0
2023-02-07 10:00:00,28.74,28.78,28.67,28.71,576862.0,28.0489,28.0879,27.9805,28.0196,576862.0
2023-02-07 10:10:00,28.7,28.77,28.67,28.77,776036.0,28.0098,28.0781,27.9805,28.0781,776036.0
2023-02-07 10:20:00,28.76,28.86,28.65,28.7,719468.0,28.0684,28.166,27.961,28.0098,719468.0
2023-02-07 10:30:00,28.7,28.74,28.67,28.7,589895.0,28.0098,28.0489,27.9805,28.0098,589895.0
2023-02-07 10:40:00,28.7,28.76,28.67,28.71,535737.0,28.0098,28.0684,27.9805,28.0196,535737.0
2023-02-07 10:50:00,28.71,28.82,28.63,28.65,571230.0,28.0196,28.1269,27.9415,27.961,571230.0
2023-02-07 11:00:00,28.65,28.73,28.62,28.71,648672.0,27.961,28.0391,27.9317,28.0196,648672.0
2023-02-07 11:10:00,28.71,28.72,28.62,28.64,673966.0,28.0196,28.0293,27.9317,27.9513,673966.0
2023-02-07 11:20:00,28.64,28.65,28.55,28.56,939815.0,27.9513,27.961,27.8634,27.8732,939815.0
2023-02-07 11:30:00,28.57,28.75,28.55,28.67,695303.0,27.8829,28.0586,27.8634,27.9805,695303.0
2023-02-07 11:40:00,28.67,28.68,28.61,28.63,616239.0,27.9805,27.9903,27.922,27.9415,616239.0
2023-02-07 11:50:00,28.63,28.65,28.57,28.6,473801.0,27.9415,27.961,27.8829,27.9122,473801.0
2023-02-07 12:00:00,28.61,28.79,28.59,28.77,635376.0,27.922,28.0977,27.9025,28.0781,635376.0
2023-02-07 12:10:00,28.78,28.78,28.7,28.73,625198.0,28.0879,28.0879,28.0098,28.0391,625198.0
2023-02-07 12:20:00,28.73,28.73,28.57,28.59,627943.0,28.0391,28.0391,27.8829,27.9025,627943.0
2023-02-07 12:30:00,28.59,28.66,28.58,28.64,743000.0,27.9025,27.9708,27.8927,27.9513,743000.0
2023-02-07 12:40:00,28.65,28.98,28.63,28.97,2170026.0,27.961,28.2831,27.9415,28.2733,2170026.0
2023-02-07 12:50:00,28.98,29.22,28.92,29.13,2114445.0,28.2831,28.5173,28.2245,28.4295,2114445.0
2023-02-07 13:00:00,29.13,29.23,29.02,29.04,1350865.0,28.4295,28.5271,28.3221,28.3416,1350865.0
2023-02-07 13:10:00,29.03,29.07,28.72,28.87,1376004.0,28.3319,28.3709,28.0293,28.1757,1376004.0
2023-02-07 13:20:00,28.87,28.9,28.65,28.66,682568.0,28.1757,28.205,27.961,27.9708,682568.0
2023-02-07 13:30:00,28.65,28.65,28.43,28.46,1427860.0,27.961,27.961,27.7463,27.7756,1427860.0
2023-02-07 13:40:00,28.46,28.59,28.43,28.46,774513.0,27.7756,27.9025,27.7463,27.7756,774513.0
2023-02-07 13:50:00,28.46,28.6,28.44,28.6,589495.0,27.7756,27.9122,27.7561,27.9122,589495.0
2023-02-07 14:00:00,28.6,28.83,28.58,28.77,681213.0,27.9122,28.1367,27.8927,28.0781,681213.0
2023-02-07 14:10:00,28.78,28.87,28.77,28.85,932945.0,28.0879,28.1757,28.0781,28.1562,932945.0
2023-02-07 14:20:00,28.84,28.88,28.77,28.79,975673.0,28.1465,28.1855,28.0781,28.0977,975673.0
2023-02-07 14:30:00,28.79,28.95,28.75,28.93,653610.0,28.0977,28.2538,28.0586,28.2343,653610.0
2023-02-07 14:40:00,28.93,28.95,28.88,28.92,661354.0,28.2343,28.2538,28.1855,28.2245,661354.0
2023-02-07 14:50:00,28.92,29.01,28.91,29.01,767455.0,28.2245,28.3124,28.2148,28.3124,767455.0
2023-02-07 15:00:00,29.01,29.1,28.91,28.93,959261.0,28.3124,28.4002,28.2148,28.2343,959261.0
2023-02-07 15:10:00,28.93,29.04,28.92,29.04,812302.0,28.2343,28.3416,28.2245,28.3416,812302.0
2023-02-07 15:20:00,29.04,29.13,29.03,29.12,988575.0,28.3416,28.4295,28.3319,28.4197,988575.0
2023-02-07 15:30:00,29.11,29.12,29.0,29.08,1094499.0,28.41,28.4197,28.3026,28.3807,1094499.0
2023-02-07 15:40:00,29.08,29.1,29.02,29.04,1439205.0,28.3807,28.4002,28.3221,28.3416,1439205.0
2023-02-07 15:50:00,29.05,29.27,28.99,29.02,6373810.0,28.3514,28.5661,28.2928,28.3221,6373810.0
2023-02-08 09:30:00,28.95,29.1,28.79,29.08,1242882.0,28.2538,28.4002,28.0977,28.3807,1242882.0
2023-02-08 09:40:00,29.08,29.12,29.01,29.02,564023.0,28.3807,28.4197,28.3124,28.3221,564023.0
2023-02-08 09:50:00,29.02,29.02,28.85,28.9,486942.0,28.3221,28.3221,28.1562,28.205,486942.0
2023-02-08 10:00:00,28.88,28.91,28.76,28.83,805148.0,28.1855,28.2148,28.0684,28.1367,805148.0
2023-02-08 10:10:00,28.84,28.94,28.81,28.92,443986.0,28.1465,28.2441,28.1172,28.2245,443986.0
2023-02-08 10:20:00,28.92,28.92,28.79,28.8,483463.0,28.2245,28.2245,28.0977,28.1074,483463.0
2023-02-08 10:30:00,28.79,28.8,28.56,28.7,1213730.0,28.0977,28.1074,27.8732,28.0098,1213730.0
2023-02-08 10:40:00,28.71,28.71,28.63,28.67,530875.0,28.0196,28.0196,27.9415,27.9805,530875.0
2023-02-08 10:50:00,28.67,28.67,28.51,28.52,712176.0,27.9805,27.9805,27.8244,27.8342,712176.0
2023-02-08 11:00:00,28.51,28.53,28.42,28.48,1372265.0,27.8244,27.8439,27.7366,27.7951,1372265.0
2023-02-08 11:10:00,28.49,28.53,28.39,28.49,997015.0,27.8049,27.8439,27.7073,27.8049,997015.0
2023-02-08 11:20:00,28.5,28.51,28.38,28.46,862520.0,27.8146,27.8244,27.6975,27.7756,862520.0
2023-02-08 11:30:00,28.46,28.52,28.42,28.5,640676.0,27.7756,27.8342,27.7366,27.8146,640676.0
2023-02-08 11:40:00,28.49,28.5,28.41,28.45,532178.0,27.8049,27.8146,27.7268,27.7658,532178.0
2023-02-08 11:50:00,28.45,28.51,28.41,28.5,548019.0,27.7658,27.8244,27.7268,27.8146,548019.0
2023-02-08 12:00:00,28.5,28.5,28.41,28.46,347948.0,27.8146,27.8146,27.7268,27.7756,347948.0
2023-02-08 12:10:00,28.46,28.49,28.4,28.43,374996.0,27.7756,27.8049,27.717,27.7463,374996.0
2023-02-08 12:20:00,28.44,28.49,28.42,28.48,355178.0,27.7561,27.8049,27.7366,27.7951,355178.0
2023-02-08 12:30:00,28.48,28.52,28.41,28.41,623341.0,27.7951,27.8342,27.7268,27.7268,623341.0
2023-02-08 12:40:00,28.41,28.44,28.39,28.42,633101.0,27.7268,27.7561,27.7073,27.7366,633101.0
2023-02-08 12:50:00,28.42,28.47,28.41,28.46,385560.0,27.7366,27.7854,27.7268,27.7756,385560.0
2023-02-08 13:00:00,28.46,28.58,28.44,28.54,589240.0,27.7756,27.8927,27.7561,27.8537,589240.0
2023-02-08 13:10:00,28.54,28.58,28.48,28.51,336327.0,27.8537,27.8927,27.7951,27.8244,336327.0
2023-02-08 13:20:00,28.51,28.56,28.46,28.49,330748.0,27.8244,27.8732,27.7756,27.8049,330748.0
2023-02-08 13:30:00,28.49,28.5,28.38,28.4,420259.0,27.8049,27.8146,27.6975,27.717,420259.0
2023-02-08 13:40:00,28.4,28.43,28.37,28.39,487052.0,27.717,27.7463,27.6878,27.7073,487052.0
2023-02-08 13:50:00,28.39,28.42,28.36,28.39,495643.0,27.7073,27.7366,27.678,27.7073,495643.0
2023-02-08 14:00:00,28.4,28.4,28.33,28.38,584337.0,27.717,27.717,27.6487,27.6975,584337.0
2023-02-08 14:10:00,28.39,28.46,28.37,28.44,332050.0,27.7073,27.7756,27.6878,27.7561,332050.0
2023-02-08 14:20:00,28.45,28.45,28.37,28.38,278338.0,27.7658,27.7658,27.6878,27.6975,278338.0
2023-02-08 14:30:00,28.39,28.4,28.36,28.37,286549.0,27.7073,27.717,27.678,27.6878,286549.0
2023-02-08 14:40:00,28.37,28.38,28.3,28.3,503691.0,27.6878,27.6975,27.6194,27.6194,503691.0
2023-02-08 14:50:00,28.3,28.38,28.3,28.37,453825.0,27.6194,27.6975,27.6194,27.6878,453825.0
2023-02-08 15:00:00,28.36,28.37,28.25,28.25,673736.0,27.678,27.6878,27.5706,27.5706,673736.0
2023-02-08 15:10:00,28.26,28.26,28.21,28.21,655571.0,27.5804,27.5804,27.5316,27.5316,655571.0
2023-02-08 15:20:00,28.21,28.33,28.21,28.3,815367.0,27.5316,27.6487,27.5316,27.6194,815367.0
2023-02-08 15:30:00,28.3,28.35,28.27,28.33,773362.0,27.6194,27.6682,27.5902,27.6487,773362.0
2023-02-08 15:40:00,28.32,28.34,28.25,28.3,1036931.0,27.639,27.6585,27.5706,27.6194,1036931.0
2023-02-08 15:50:00,28.3,28.38,28.22,28.25,3457510.0,27.6194,27.6975,27.5414,27.5706,3457510.0
2023-02-09 09:30:00,28.71,28.74,28.46,28.55,1444044.0,28.0196,28.0489,27.7756,27.8634,1444044.0
2023-02-09 09:40:00,28.55,28.71,28.46,28.7,884594.0,27.8634,28.0196,27.7756,28.0098,884594.0
2023-02-09 09:50:00,28.69,28.75,28.57,28.63,754714.0,28.0001,28.0586,27.8829,27.9415,754714.0
2023-02-09 10:00:00,28.63,28.7,28.59,28.67,727414.0,27.9415,28.0098,27.9025,27.9805,727414.0
2023-02-09 10:10:00,28.67,28.8,28.65,28.77,693579.0,27.9805,28.1074,27.961,28.0781,693579.0
2023-02-09 10:20:00,28.78,28.82,28.56,28.56,1248782.0,28.0879,28.1269,27.8732,27.8732,1248782.0
2023-02-09 10:30:00,28.57,28.67,28.55,28.63,507952.0,27.8829,27.9805,27.8634,27.9415,507952.0
2023-02-09 10:40:00,28.63,28.64,28.55,28.58,656470.0,27.9415,27.9513,27.8634,27.8927,656470.0
2023-02-09 10:50:00,28.58,28.59,28.46,28.51,648148.0,27.8927,27.9025,27.7756,27.8244,648148.0
2023-02-09 11:00:00,28.51,28.51,28.31,28.37,767367.0,27.8244,27.8244,27.6292,27.6878,767367.0
2023-02-09 11:10:00,28.37,28.42,28.32,28.33,546236.0,27.6878,27.7366,27.639,27.6487,546236.0
2023-02-09 11:20:00,28.33,28.34,28.18,28.21,1080577.0,27.6487,27.6585,27.5023,27.5316,1080577.0
2023-02-09 11:30:00,28.21,28.22,28.13,28.2,696901.0,27.5316,27.5414,27.4535,27.5218,696901.0
2023-02-09 11:40:00,28.2,28.22,28.12,28.14,548587.0,27.5218,27.5414,27.4438,27.4633,548587.0
2023-02-09 11:50:00,28.13,28.15,28.06,28.14,651727.0,27.4535,27.473,27.3852,27.4633,651727.0
2023-02-09 12:00:00,28.15,28.23,28.13,28.22,403583.0,27.473,27.5511,27.4535,27.5414,403583.0
2023-02-09 12:10:00,28.21,28.29,28.21,28.29,431312.0,27.5316,27.6097,27.5316,27.6097,431312.0
2023-02-09 12:20:00,28.28,28.29,28.24,28.24,426539.0,27.5999,27.6097,27.5609,27.5609,426539.0
2023-02-09 12:30:00,28.24,28.26,28.1,28.1,553907.0,27.5609,27.5804,27.4243,27.4243,553907.0
2023-02-09 12:40:00,28.11,28.16,28.06,28.07,560681.0,27.434,27.4828,27.3852,27.395,560681.0
2023-02-09 12:50:00,28.07,28.16,28.06,28.15,454328.0,27.395,27.4828,27.3852,27.473,454328.0
2023-02-09 13:00:00,28.14,28.2,28.09,28.19,500986.0,27.4633,27.5218,27.4145,27.5121,500986.0
2023-02-09 13:10:00,28.18,28.2,28.14,28.19,377872.0,27.5023,27.5218,27.4633,27.5121,377872.0
2023-02-09 13:20:00,28.19,28.21,28.14,28.14,311081.0,27.5121,27.5316,27.4633,27.4633,311081.0
2023-02-09 13:30:00,28.14,28.21,28.1,28.12,401061.0,27.4633,27.5316,27.4243,27.4438,401061.0
2023-02-09 13:40:00,28.12,28.12,28.04,28.08,445611.0,27.4438,27.4438,27.3657,27.4047,445611.0
2023-02-09 13:50:00,28.08,28.09,28.01,28.03,421547.0,27.4047,27.4145,27.3364,27.3559,421547.0
2023-02-09 14:00:00,28.02,28.09,27.98,28.08,762482.0,27.3462,27.4145,27.3071,27.4047,762482.0
2023-02-09 14:10:00,28.07,28.09,28.0,28.02,533719.0,27.395,27.4145,27.3267,27.3462,533719.0
2023-02-09 14:20:00,28.01,28.06,27.96,27.97,513502.0,27.3364,27.3852,27.2876,27.2974,513502.0
2023-02-09 14:30:00,27.96,27.99,27.85,27.88,969157.0,27.2876,27.3169,27.1803,27.2095,969157.0
2023-02-09 14:40:00,27.87,27.91,27.81,27.86,946452.0,27.1998,27.2388,27.1412,27.19,946452.0
2023-02-09 14:50:00,27.86,27.87,27.81,27.82,458831.0,27.19,27.1998,27.1412,27.151,458831.0
2023-02-09 15:00:00,27.81,27.83,27.71,27.8,983862.0,27.1412,27.1607,27.0436,27.1315,983862.0
2023-02-09 15:10:00,27.8,27.81,27.7,27.71,585775.0,27.1315,27.1412,27.0339,27.0436,585775.0
2023-02-09 15:20:00,27.71,27.74,27.63,27.67,1113243.0,27.0436,27.0729,26.9656,27.0046,1113243.0
2023-02-09 15:30:00,27.67,27.67,27.56,27.67,1020953.0,27.0046,27.0046,26.8972,27.0046,1020953.0
2023-02-09 15:40:00,27.67,27.77,27.66,27.75,1203955.0,27.0046,27.1022,26.9948,27.0827,1203955.0
2023-02-09 15:50:00,27.75,27.89,27.7,27.74,3927624.0,27.0827,27.2193,27.0339,27.0729,3927624.0
2023-02-10 09:30:00,27.62,27.73,27.57,27.59,1513510.0,26.9558,27.0631,26.907,26.9265,1513510.0
2023-02-10 09:40:00,27.59,27.6,27.42,27.55,1054009.0,26.9265,26.9363,26.7606,26.8875,1054009.0
2023-02-10 09:50:00,27.55,27.59,27.41,27.47,817410.0,26.8875,26.9265,26.7508,26.8094,817410.0
2023-02-10 10:00:00,27.49,27.54,27.33,27.53,1111724.0,26.8289,26.8777,26.6728,26.868,1111724.0
2023-02-10 10:10:00,27.53,27.71,27.51,27.69,866187.0,26.868,27.0436,26.8484,27.0241,866187.0
2023-02-10 10:20:00,27.69,27.78,27.66,27.69,1070122.0,27.0241,27.1119,26.9948,27.0241,1070122.0
2023-02-10 10:30:00,27.69,27.88,27.67,27.8,941546.0,27.0241,27.2095,27.0046,27.1315,941546.0
2023-02-10 10:40:00,27.79,27.87,27.73,27.79,784197.0,27.1217,27.1998,27.0631,27.1217,784197.0
2023-02-10 10:50:00,27.79,27.8,27.68,27.77,581207.0,27.1217,27.1315,27.0144,27.1022,581207.0
2023-02-10 11:00:00,27.77,27.92,27.77,27.9,636012.0,27.1022,27.2486,27.1022,27.2291,636012.0
2023-02-10 11:10:00,27.9,27.99,27.82,27.95,753844.0,27.2291,27.3169,27.151,27.2779,753844.0
2023-02-10 11:20:00,27.95,27.99,27.79,27.79,663146.0,27.2779,27.3169,27.1217,27.1217,663146.0
2023-02-10 11:30:00,27.8,27.83,27.72,27.75,601770.0,27.1315,27.1607,27.0534,27.0827,601770.0
2023-02-10 11:40:00,27.76,27.78,27.72,27.73,436966.0,27.0924,27.1119,27.0534,27.0631,436966.0
2023-02-10 11:50:00,27.74,27.75,27.67,27.69,642003.0,27.0729,27.0827,27.0046,27.0241,642003.0
2023-02-10 12:00:00,27.69,27.73,27.63,27.67,506057.0,27.0241,27.0631,26.9656,27.0046,506057.0
2023-02-10 12:10:00,27.67,27.69,27.54,27.56,674876.0,27.0046,27.0241,26.8777,26.8972,674876.0
2023-02-10 12:20:00,27.56,27.66,27.56,27.63,618029.0,26.8972,26.9948,26.8972,26.9656,618029.0
2023-02-10 12:30:00,27.63,27.72,27.61,27.63,367738.0,26.9656,27.0534,26.946,26.9656,367738.0
2023-02-10 12:40:00,27.63,27.71,27.62,27.66,384883.0,26.9656,27.0436,26.9558,26.9948,384883.0
2023-02-10 12:50:00,27.66,27.73,27.62,27.71,315672.0,26.9948,27.0631,26.9558,27.0436,315672.0
2023-02-10 13:00:00,27.72,27.76,27.69,27.73,343132.0,27.0534,27.0924,27.0241,27.0631,343132.0
2023-02-10 13:10:00,27.73,27.84,27.72,27.83,376195.0,27.0631,27.1705,27.0534,27.1607,376195.0
2023-02-10 13:20:00,27.84,27.9,27.82,27.84,338953.0,27.1705,27.2291,27.151,27.1705,338953.0
2023-02-10 13:30:00,27.85,27.85,27.78,27.8,265320.0,27.1803,27.1803,27.1119,27.1315,265320.0
2023-02-10 13:40:00,27.8,27.81,27.73,27.78,285827.0,27.1315,27.1412,27.0631,27.1119,285827.0
2023-02-10 13:50:00,27.77,27.79,27.71,27.71,267623.0,27.1022,27.1217,27.0436,27.0436,267623.0
2023-02-10 14:00:00,27.71,27.74,27.65,27.68,297686.0,27.0436,27.0729,26.9851,27.0144,297686.0
2023-02-10 14:10:00,27.68,27.74,27.66,27.72,380741.0,27.0144,27.0729,26.9948,27.0534,380741.0
2023-02-10 14:20:00,27.73,27.73,27.63,27.66,299181.0,27.0631,27.0631,26.9656,26.9948,299181.0
2023-02-10 14:30:00,27.66,27.72,27.62,27.69,337237.0,26.9948,27.0534,26.9558,27.0241,337237.0
2023-02-10 14:40:00,27.69,27.69,27.64,27.67,377093.0,27.0241,27.0241,26.9753,27.0046,377093.0
2023-02-10 14:50:00,27.66,27.73,27.64,27.73,408385.0,26.9948,27.0631,26.9753,27.0631,408385.0
2023-02-10 15:00:00,27.73,27.8,27.72,27.76,431515.0,27.0631,27.1315,27.0534,27.0924,431515.0
2023-02-10 15:10:00,27.76,27.78,27.71,27.73,472278.0,27.0924,27.1119,27.0436,27.0631,472278.0
2023-02-10 15:20:00,27.74,27.74,27.67,27.71,620262.0,27.0729,27.0729,27.0046,27.0436,620262.0
2023-02-10 15:30:00,27.71,27.77,27.7,27.77,734564.0,27.0436,27.1022,27.0339,27.1022,734564.0
2023-02-10 15:40:00,27.77,27.82,27.72,27.82,948126.0,27.1022,27.151,27.0534,27.151,948126.0
2023-02-10 15:50:00,27.82,27.83,27.75,27.81,2312756.0,27.151,27.1607,27.0827,27.1412,2312756.0
2023-02-13 09:30:00,27.87,27.93,27.71,27.93,1268565.0,27.1998,27.2583,27.0436,27.2583,1268565.0
2023-02-13 09:40:00,27.93,28.04,27.83,28.04,819343.0,27.2583,27.3657,27.1607,27.3657,819343.0
2023-02-13 09:50:00,28.04,28.18,27.95,28.16,782147.0,27.3657,27.5023,27.2779,27.4828,782147.0
2023-02-13 10:00:00,28.16,28.18,28.06,28.09,646906.0,27.4828,27.5023,27.3852,27.4145,646906.0
2023-02-13 10:10:00,28.09,28.11,28.01,28.05,355885.0,27.4145,27.434,27.3364,27.3755,355885.0
2023-02-13 10:20:00,28.06,28.12,27.98,28.11,403500.0,27.3852,27.4438,27.3071,27.434,403500.0
2023-02-13 10:30:00,28.11,28.2,28.05,28.17,501143.0,27.434,27.5218,27.3755,27.4926,501143.0
2023-02-13 10:40:00,28.18,28.23,28.14,28.21,461685.0,27.5023,27.5511,27.4633,27.5316,461685.0
2023-02-13 10:50:00,28.21,28.24,28.16,28.17,299834.0,27.5316,27.5609,27.4828,27.4926,299834.0
2023-02-13 11:00:00,28.17,28.24,28.17,28.24,347585.0,27.4926,27.5609,27.4926,27.5609,347585.0
2023-02-13 11:10:00,28.23,28.35,28.2,28.3,542278.0,27.5511,27.6682,27.5218,27.6194,542278.0
2023-02-13 11:20:00,28.3,28.32,28.23,28.26,362504.0,27.6194,27.639,27.5511,27.5804,362504.0
2023-02-13 11:30:00,28.26,28.27,28.13,28.16,455737.0,27.5804,27.5902,27.4535,27.4828,455737.0
2023-02-13 11:40:00,28.16,28.34,28.14,28.33,439361.0,27.4828,27.6585,27.4633,27.6487,439361.0
2023-02-13 11:50:00,28.33,28.33,28.26,28.31,388100.0,27.6487,27.6487,27.5804,27.6292,388100.0
2023-02-13 12:00:00,28.3,28.35,28.27,28.34,352457.0,27.6194,27.6682,27.5902,27.6585,352457.0
2023-02-13 12:10:00,28.33,28.4,28.31,28.4,308042.0,27.6487,27.717,27.6292,27.717,308042.0
2023-02-13 12:20:00,28.39,28.41,28.37,28.41,327814.0,27.7073,27.7268,27.6878,27.7268,327814.0
2023-02-13 12:30:00,28.41,28.45,28.36,28.44,482617.0,27.7268,27.7658,27.678,27.7561,482617.0
2023-02-13 12:40:00,28.43,28.5,28.42,28.49,305151.0,27.7463,27.8146,27.7366,27.8049,305151.0
2023-02-13 12:50:00,28.49,28.53,28.45,28.53,801656.0,27.8049,27.8439,27.7658,27.8439,801656.0
2023-02-13 13:00:00,28.53,28.55,28.37,28.39,531447.0,27.8439,27.8634,27.6878,27.7073,531447.0
2023-02-13 13:10:00,28.38,28.45,28.38,28.42,383769.0,27.6975,27.7658,27.6975,27.7366,383769.0
2023-02-13 13:20:00,28.42,28.51,28.41,28.48,503329.0,27.7366,27.8244,27.7268,27.7951,503329.0
2023-02-13 13:30:00,28.49,28.53,28.47,28.48,388281.0,27.8049,27.8439,27.7854,27.7951,388281.0
2023-02-13 13:40:00,28.49,28.5,28.46,28.48,271346.0,27.8049,27.8146,27.7756,27.7951,271346.0
2023-02-13 13:50:00,28.48,28.52,28.46,28.5,280333.0,27.7951,27.8342,27.7756,27.8146,280333.0
2023-02-13 14:00:00,28.5,28.54,28.48,28.49,286398.0,27.8146,27.8537,27.7951,27.8049,286398.0
2023-02-13 14:10:00,28.49,28.5,28.41,28.46,342547.0,27.8049,27.8146,27.7268,27.7756,342547.0
2023-02-13 14:20:00,28.46,28.48,28.4,28.41,431864.0,27.7756,27.7951,27.717,27.7268,431864.0
2023-02-13 14:30:00,28.42,28.45,28.38,28.45,655814.0,27.7366,27.7658,27.6975,27.7658,655814.0
2023-02-13 14:40:00,28.46,28.46,28.36,28.38,255960.0,27.7756,27.7756,27.678,27.6975,255960.0
2023-02-13 14:50:00,28.37,28.44,28.37,28.41,294669.0,27.6878,27.7561,27.6878,27.7268,294669.0
2023-02-13 15:00:00,28.42,28.48,28.34,28.48,470588.0,27.7366,27.7951,27.6585,27.7951,470588.0
2023-02-13 15:10:00,28.48,28.53,28.46,28.53,635311.0,27.7951,27.8439,27.7756,27.8439,635311.0
2023-02-13 15:20:00,28.53,28.53,28.49,28.51,438116.0,27.8439,27.8439,27.8049,27.8244,438116.0
2023-02-13 15:30:00,28.51,28.53,28.5,28.53,460113.0,27.8244,27.8439,27.8146,27.8439,460113.0
2023-02-13 15:40:00,28.53,28.55,28.51,28.55,843407.0,27.8439,27.8634,27.8244,27.8634,843407.0
2023-02-13 15:50:00,28.54,28.55,28.44,28.55,2724747.0,27.8537,27.8634,27.7561,27.8634,2724747.0
2023-02-14 09:30:00,28.4,28.4,28.09,28.21,1434331.0,27.717,27.717,27.4145,27.5316,1434331.0
2023-02-14 09:40:00,28.21,28.42,28.15,28.37,656455.0,27.5316,27.7366,27.473,27.6878,656455.0
2023-02-14 09:50:00,28.37,28.55,28.27,28.51,655310.0,27.6878,27.8634,27.5902,27.8244,655310.0
2023-02-14 10:00:00,28.51,28.65,28.5,28.63,619352.0,27.8244,27.961,27.8146,27.9415,619352.0
2023-02-14 10:10:00,28.62,28.7,28.53,28.54,716878.0,27.9317,28.0098,27.8439,27.8537,716878.0
2023-02-14 10:20:00,28.55,28.59,28.4,28.42,447802.0,27.8634,27.9025,27.717,27.7366,447802.0
2023-02-14 10:30:00,28.43,28.48,28.15,28.15,738533.0,27.7463,27.7951,27.473,27.473,738533.0
2023-02-14 10:40:00,28.15,28.19,27.99,28.15,810996.0,27.473,27.5121,27.3169,27.473,810996.0
2023-02-14 10:50:00,28.14,28.15,28.01,28.11,815193.0,27.4633,27.473,27.3364,27.434,815193.0
2023-02-14 11:00:00,28.11,28.37,28.09,28.24,717873.0,27.434,27.6878,27.4145,27.5609,717873.0
2023-02-14 11:10:00,28.25,28.4,28.24,28.4,496625.0,27.5706,27.717,27.5609,27.717,496625.0
2023-02-14 11:20:00,28.4,28.43,28.17,28.2,655591.0,27.717,27.7463,27.4926,27.5218,655591.0
2023-02-14 11:30:00,28.19,28.19,28.09,28.13,580089.0,27.5121,27.5121,27.4145,27.4535,580089.0
2023-02-14 11:40:00,28.13,28.2,28.11,28.18,508589.0,27.4535,27.5218,27.434,27.5023,508589.0
2023-02-14 11:50:00,28.17,28.23,28.09,28.22,423535.0,27.4926,27.5511,27.4145,27.5414,423535.0
2023-02-14 12:00:00,28.22,28.29,28.2,28.29,413458.0,27.5414,27.6097,27.5218,27.6097,413458.0
2023-02-14 12:10:00,28.29,28.38,28.29,28.33,364055.0,27.6097,27.6975,27.6097,27.6487,364055.0
2023-02-14 12:20:00,28.33,28.38,28.3,28.31,359948.0,27.6487,27.6975,27.6194,27.6292,359948.0
2023-02-14 12:30:00,28.31,28.37,28.28,28.3,333775.0,27.6292,27.6878,27.5999,27.6194,333775.0
2023-02-14 12:40:00,28.3,28.34,28.26,28.29,247118.0,27.6194,27.6585,27.5804,27.6097,247118.0
2023-02-14 12:50:00,28.28,28.34,28.24,28.31,316865.0,27.5999,27.6585,27.5609,27.6292,316865.0
2023-02-14 13:00:00,28.31,28.52,28.3,28.49,515056.0,27.6292,27.8342,27.6194,27.8049,515056.0
2023-02-14 13:10:00,28.49,28.58,28.43,28.5,379818.0,27.8049,27.8927,27.7463,27.8146,379818.0
2023-02-14 13:20:00,28.5,28.54,28.43,28.49,294474.0,27.8146,27.8537,27.7463,27.8049,294474.0
2023-02-14 13:30:00,28.49,28.56,28.47,28.54,313611.0,27.8049,27.8732,27.7854,27.8537,313611.0
2023-02-14 13:40:00,28.54,28.56,28.44,28.54,434711.0,27.8537,27.8732,27.7561,27.8537,434711.0
2023-02-14 13:50:00,28.54,28.57,28.49,28.52,280573.0,27.8537,27.8829,27.8049,27.8342,280573.0
2023-02-14 14:00:00,28.52,28.6,28.39,28.44,521968.0,27.8342,27.9122,27.7073,27.7561,521968.0
2023-02-14 14:10:00,28.44,28.54,28.43,28.53,261951.0,27.7561,27.8537,27.7463,27.8439,261951.0
2023-02-14 14:20:00,28.53,28.56,28.5,28.54,241452.0,27.8439,27.8732,27.8146,27.8537,241452.0
2023-02-14 14:30:00,28.54,28.66,28.53,28.6,411274.0,27.8537,27.9708,27.8439,27.9122,411274.0
2023-02-14 14:40:00,28.6,28.64,28.59,28.63,326573.0,27.9122,27.9513,27.9025,27.9415,326573.0
2023-02-14 14:50:00,28.64,28.66,28.58,28.6,351114.0,27.9513,27.9708,27.8927,27.9122,351114.0
2023-02-14 15:00:00,28.6,28.63,28.57,28.6,306090.0,27.9122,27.9415,27.8829,27.9122,306090.0
2023-02-14 15:10:00,28.59,28.64,28.54,28.62,406915.0,27.9025,27.9513,27.8537,27.9317,406915.0
2023-02-14 15:20:00,28.62,28.67,28.61,28.63,568560.0,27.9317,27.9805,27.922,27.9415,568560.0
2023-02-14 15:30:00,28.63,28.68,28.58,28.65,529692.0,27.9415,27.9903,27.8927,27.961,529692.0
2023-02-14 15:40:00,28.64,28.67,28.6,28.63,665040.0,27.9513,27.9805,27.9122,27.9415,665040.0
2023-02-14 15:50:00,28.62,28.72,28.57,28.63,2590052.0,27.9317,28.0293,27.8829,27.9415,2590052.0
2023-02-15 09:30:00,28.36,28.41,28.25,28.3,1242927.0,27.678,27.7268,27.5706,27.6194,1242927.0
2023-02-15 09:40:00,28.3,28.47,28.28,28.46,672747.0,27.6194,27.7854,27.5999,27.7756,672747.0
2023-02-15 09:50:00,28.46,28.49,28.25,28.3,532444.0,27.7756,27.8049,27.5706,27.6194,532444.0
2023-02-15 10:00:00,28.3,28.35,28.16,28.22,768826.0,27.6194,27.6682,27.4828,27.5414,768826.0
2023-02-15 10:10:00,28.22,28.3,28.16,28.29,592900.0,27.5414,27.6194,27.4828,27.6097,592900.0
2023-02-15 10:20:00,28.29,28.38,28.28,28.3,594433.0,27.6097,27.6975,27.5999,27.6194,594433.0
2023-02-15 10:30:00,28.3,28.38,28.28,28.34,431352.0,27.6194,27.6975,27.5999,27.6585,431352.0
2023-02-15 10:40:00,28.35,28.4,28.31,28.38,446775.0,27.6682,27.717,27.6292,27.6975,446775.0
2023-02-15 10:50:00,28.38,28.47,28.37,28.42,333705.0,27.6975,27.7854,27.6878,27.7366,333705.0
2023-02-15 11:00:00,28.41,28.54,28.4,28.52,469876.0,27.7268,27.8537,27.717,27.8342,469876.0
2023-02-15 11:10:00,28.52,28.53,28.44,28.46,375877.0,27.8342,27.8439,27.7561,27.7756,375877.0
2023-02-15 11:20:00,28.46,28.48,28.41,28.47,303323.0,27.7756,27.7951,27.7268,27.7854,303323.0
2023-02-15 11:30:00,28.47,28.49,28.43,28.47,440483.0,27.7854,27.8049,27.7463,27.7854,440483.0
2023-02-15 11:40:00,28.47,28.64,28.46,28.61,630466.0,27.7854,27.9513,27.7756,27.922,630466.0
2023-02-15 11:50:00,28.61,28.65,28.59,28.6,371732.0,27.922,27.961,27.9025,27.9122,371732.0
2023-02-15 12:00:00,28.6,28.62,28.49,28.55,337923.0,27.9122,27.9317,27.8049,27.8634,337923.0
2023-02-15 12:10:00,28.54,28.55,28.5,28.54,224579.0,27.8537,27.8634,27.8146,27.8537,224579.0
2023-02-15 12:20:00,28.54,28.56,28.5,28.53,220553.0,27.8537,27.8732,27.8146,27.8439,220553.0
2023-02-15 12:30:00,28.52,28.57,28.49,28.52,255460.0,27.8342,27.8829,27.8049,27.8342,255460.0
2023-02-15 12:40:00,28.53,28.57,28.52,28.54,144157.0,27.8439,27.8829,27.8342,27.8537,144157.0
2023-02-15 12:50:00,28.54,28.55,28.5,28.51,147686.0,27.8537,27.8634,27.8146,27.8244,147686.0
2023-02-15 13:00:00,28.52,28.57,28.49,28.57,244133.0,27.8342,27.8829,27.8049,27.8829,244133.0
2023-02-15 13:10:00,28.57,28.63,28.57,28.59,261667.0,27.8829,27.9415,27.8829,27.9025,261667.0
2023-02-15 13:20:00,28.6,28.62,28.56,28.57,414685.0,27.9122,27.9317,27.8732,27.8829,414685.0
2023-02-15 13:30:00,28.57,28.58,28.54,28.55,225161.0,27.8829,27.8927,27.8537,27.8634,225161.0
2023-02-15 13:40:00,28.55,28.59,28.53,28.58,384389.0,27.8634,27.9025,27.8439,27.8927,384389.0
2023-02-15 13:50:00,28.58,28.62,28.57,28.62,223406.0,27.8927,27.9317,27.8829,27.9317,223406.0
2023-02-15 14:00:00,28.62,28.69,28.61,28.68,369163.0,27.9317,28.0001,27.922,27.9903,369163.0
2023-02-15 14:10:00,28.68,28.7,28.64,28.65,275980.0,27.9903,28.0098,27.9513,27.961,275980.0
2023-02-15 14:20:00,28.65,28.67,28.63,28.66,238778.0,27.961,27.9805,27.9415,27.9708,238778.0
2023-02-15 14:30:00,28.66,28.7,28.65,28.69,199224.0,27.9708,28.0098,27.961,28.0001,199224.0
2023-02-15 14:40:00,28.69,28.72,28.67,28.68,260487.0,28.0001,28.0293,27.9805,27.9903,260487.0
2023-02-15 14:50:00,28.69,28.69,28.6,28.62,304690.0,28.0001,28.0001,27.9122,27.9317,304690.0
2023-02-15 15:00:00,28.62,28.67,28.62,28.65,281219.0,27.9317,27.9805,27.9317,27.961,281219.0
2023-02-15 15:10:00,28.65,28.66,28.58,28.58,346439.0,27.961,27.9708,27.8927,27.8927,346439.0
2023-02-15 15:20:00,28.59,28.63,28.58,28.61,418468.0,27.9025,27.9415,27.8927,27.922,418468.0
2023-02-15 15:30:00,28.61,28.67,28.6,28.64,474046.0,27.922,27.9805,27.9122,27.9513,474046.0
2023-02-15 15:40:00,28.64,28.7,28.62,28.69,421621.0,27.9513,28.0098,27.9317,28.0001,421621.0
2023-02-15 15:50:00,28.69,28.88,28.67,28.86,3449893.0,28.0001,28.1855,27.9805,28.166,3449893.0
2023-02-16 09:30:00,28.5,28.59,28.29,28.43,1742730.0,27.8146,27.9025,27.6097,27.7463,1742730.0
2023-02-16 09:40:00,28.42,28.55,28.38,28.52,717036.0,27.7366,27.8634,27.6975,27.8342,717036.0
2023-02-16 09:50:00,28.53,28.6,28.48,28.54,630593.0,27.8439,27.9122,27.7951,27.8537,630593.0
2023-02-16 10:00:00,28.54,28.6,28.5,28.54,795323.0,27.8537,27.9122,27.8146,27.8537,795323.0
2023-02-16 10:10:00,28.54,28.62,28.52,28.6,500501.0,27.8537,27.9317,27.8342,27.9122,500501.0
2023-02-16 10:20:00,28.59,28.64,28.55,28.64,294941.0,27.9025,27.9513,27.8634,27.9513,294941.0
2023-02-16 10:30:00,28.63,28.73,28.61,28.68,570810.0,27.9415,28.0391,27.922,27.9903,570810.0
2023-02-16 10:40:00,28.69,28.71,28.63,28.71,377677.0,28.0001,28.0196,27.9415,28.0196,377677.0
2023-02-16 10:50:00,28.71,28.72,28.6,28.63,412436.0,28.0196,28.0293,27.9122,27.9415,412436.0
2023-02-16 11:00:00,28.64,28.71,28.57,28.62,431214.0,27.9513,28.0196,27.8829,27.9317,431214.0
2023-02-16 11:10:00,28.63,28.69,28.59,28.67,345032.0,27.9415,28.0001,27.9025,27.9805,345032.0
2023-02-16 11:20:00,28.67,28.69,28.6,28.66,304898.0,27.9805,28.0001,27.9122,27.9708,304898.0
2023-02-16 11:30:00,28.66,28.72,28.62,28.64,404629.0,27.9708,28.0293,27.9317,27.9513,404629.0
2023-02-16 11:40:00,28.64,28.75,28.63,28.71,398269.0,27.9513,28.0586,27.9415,28.0196,398269.0
2023-02-16 11:50:00,28.71,28.75,28.67,28.67,276180.0,28.0196,28.0586,27.9805,27.9805,276180.0
2023-02-16 12:00:00,28.68,28.69,28.63,28.65,281258.0,27.9903,28.0001,27.9415,27.961,281258.0
2023-02-16 12:10:00,28.66,28.7,28.59,28.59,287128.0,27.9708,28.0098,27.9025,27.9025,287128.0
2023-02-16 12:20:00,28.6,28.76,28.58,28.71,587124.0,27.9122,28.0684,27.8927,28.0196,587124.0
2023-02-16 12:30:00,28.71,28.79,28.7,28.78,295366.0,28.0196,28.0977,28.0098,28.0879,295366.0
2023-02-16 12:40:00,28.78,28.83,28.76,28.8,227457.0,28.0879,28.1367,28.0684,28.1074,227457.0
2023-02-16 12:50:00,28.8,28.82,28.73,28.76,287404.0,28.1074,28.1269,28.0391,28.0684,287404.0
2023-02-16 13:00:00,28.76,28.79,28.71,28.77,372645.0,28.0684,28.0977,28.0196,28.0781,372645.0
2023-02-16 13:10:00,28.76,28.77,28.67,28.71,175485.0,28.0684,28.0781,27.9805,28.0196,175485.0
2023-02-16 13:20:00,28.71,28.74,28.67,28.68,156329.0,28.0196,28.0489,27.9805,27.9903,156329.0
2023-02-16 13:30:00,28.68,28.77,28.66,28.75,233193.0,27.9903,28.0781,27.9708,28.0586,233193.0
2023-02-16 13:40:00,28.75,28.79,28.73,28.74,397333.0,28.0586,28.0977,28.0391,28.0489,397333.0
2023-02-16 13:50:00,28.74,28.75,28.69,28.72,202156.0,28.0489,28.0586,28.0001,28.0293,202156.0
2023-02-16 14:00:00,28.73,28.75,28.66,28.67,413128.0,28.0391,28.0586,27.9708,27.9805,413128.0
2023-02-16 14:10:00,28.67,28.68,28.62,28.65,313547.0,27.9805,27.9903,27.9317,27.961,313547.0
2023-02-16 14:20:00,28.65,28.65,28.58,28.58,513606.0,27.961,27.961,27.8927,27.8927,513606.0
2023-02-16 14:30:00,28.59,28.66,28.57,28.65,453840.0,27.9025,27.9708,27.8829,27.961,453840.0
2023-02-16 14:40:00,28.65,28.65,28.59,28.61,321625.0,27.961,27.961,27.9025,27.922,321625.0
2023-02-16 14:50:00,28.62,28.63,28.59,28.59,341675.0,27.9317,27.9415,27.9025,27.9025,341675.0
2023-02-16 15:00:00,28.6,28.61,28.46,28.55,548705.0,27.9122,27.922,27.7756,27.8634,548705.0
2023-02-16 15:10:00,28.55,28.56,28.36,28.37,553180.0,27.8634,27.8732,27.678,27.6878,553180.0
2023-02-16 15:20:00,28.37,28.37,28.21,28.21,792049.0,27.6878,27.6878,27.5316,27.5316,792049.0
2023-02-16 15:30:00,28.21,28.25,28.15,28.21,1082806.0,27.5316,27.5706,27.473,27.5316,1082806.0
2023-02-16 15:40:00,28.21,28.28,28.13,28.26,997640.0,27.5316,27.5999,27.4535,27.5804,997640.0
2023-02-16 15:50:00,28.26,28.33,28.17,28.2,2948945.0,27.5804,27.6487,27.4926,27.5218,2948945.0
2023-02-17 09:30:00,27.93,28.07,27.85,27.86,1695430.0,27.2583,27.395,27.1803,27.19,1695430.0
2023-02-17 09:40:00,27.87,27.87,27.65,27.69,892627.0,27.1998,27.1998,26.9851,27.0241,892627.0
2023-02-17 09:50:00,27.69,27.71,27.59,27.64,814409.0,27.0241,27.0436,26.9265,26.9753,814409.0
2023-02-17 10:00:00,27.64,27.74,27.63,27.71,789349.0,26.9753,27.0729,26.9656,27.0436,789349.0
2023-02-17 10:10:00,27.7,27.87,27.68,27.83,615053.0,27.0339,27.1998,27.0144,27.1607,615053.0
2023-02-17 10:20:00,27.83,27.88,27.71,27.72,498404.0,27.1607,27.2095,27.0436,27.0534,498404.0
2023-02-17 10:30:00,27.71,27.87,27.71,27.77,500089.0,27.0436,27.1998,27.0436,27.1022,500089.0
2023-02-17 10:40:00,27.77,27.77,27.67,27.7,571579.0,27.1022,27.1022,27.0046,27.0339,571579.0
2023-02-17 10:50:00,27.7,27.74,27.67,27.7,464910.0,27.0339,27.0729,27.0046,27.0339,464910.0
2023-02-17 11:00:00,27.7,27.73,27.65,27.66,574906.0,27.0339,27.0631,26.9851,26.9948,574906.0
2023-02-17 11:10:00,27.66,27.69,27.6,27.63,485660.0,26.9948,27.0241,26.9363,26.9656,485660.0
2023-02-17 11:20:00,27.62,27.62,27.54,27.55,713317.0,26.9558,26.9558,26.8777,26.8875,713317.0
2023-02-17 11:30:00,27.56,27.59,27.49,27.58,791002.0,26.8972,26.9265,26.8289,26.9168,791002.0
2023-02-17 11:40:00,27.58,27.63,27.56,27.6,412340.0,26.9168,26.9656,26.8972,26.9363,412340.0
2023-02-17 11:50:00,27.6,27.61,27.51,27.55,323048.0,26.9363,26.946,26.8484,26.8875,323048.0
2023-02-17 12:00:00,27.54,27.62,27.54,27.61,417186.0,26.8777,26.9558,26.8777,26.946,417186.0
2023-02-17 12:10:00,27.61,27.65,27.57,27.58,425070.0,26.946,26.9851,26.907,26.9168,425070.0
2023-02-17 12:20:00,27.58,27.61,27.54,27.54,430725.0,26.9168,26.946,26.8777,26.8777,430725.0
2023-02-17 12:30:00,27.54,27.54,27.44,27.46,708052.0,26.8777,26.8777,26.7801,26.7996,708052.0
2023-02-17 12:40:00,27.47,27.47,27.41,27.42,364749.0,26.8094,26.8094,26.7508,26.7606,364749.0
2023-02-17 12:50:00,27.42,27.45,27.38,27.44,550369.0,26.7606,26.7899,26.7216,26.7801,550369.0
2023-02-17 13:00:00,27.44,27.45,27.4,27.45,431602.0,26.7801,26.7899,26.7411,26.7899,431602.0
2023-02-17 13:10:00,27.45,27.54,27.44,27.49,458371.0,26.7899,26.8777,26.7801,26.8289,458371.0
2023-02-17 13:20:00,27.49,27.49,27.43,27.43,479927.0,26.8289,26.8289,26.7704,26.7704,479927.0
2023-02-17 13:30:00,27.44,27.49,27.41,27.48,345669.0,26.7801,26.8289,26.7508,26.8192,345669.0
2023-02-17 13:40:00,27.48,27.55,27.47,27.52,355348.0,26.8192,26.8875,26.8094,26.8582,355348.0
2023-02-17 13:50:00,27.51,27.55,27.49,27.55,309468.0,26.8484,26.8875,26.8289,26.8875,309468.0
2023-02-17 14:00:00,27.54,27.62,27.54,27.6,422419.0,26.8777,26.9558,26.8777,26.9363,422419.0
2023-02-17 14:10:00,27.61,27.65,27.58,27.64,443279.0,26.946,26.9851,26.9168,26.9753,443279.0
2023-02-17 14:20:00,27.64,27.72,27.63,27.68,566072.0,26.9753,27.0534,26.9656,27.0144,566072.0
2023-02-17 14:30:00,27.68,27.71,27.66,27.67,358993.0,27.0144,27.0436,26.9948,27.0046,358993.0
2023-02-17 14:40:00,27.66,27.67,27.6,27.65,490622.0,26.9948,27.0046,26.9363,26.9851,490622.0
2023-02-17 14:50:00,27.64,27.7,27.64,27.69,531663.0,26.9753,27.0339,26.9753,27.0241,531663.0
2023-02-17 15:00:00,27.69,27.73,27.65,27.71,580739.0,27.0241,27.0631,26.9851,27.0436,580739.0
2023-02-17 15:10:00,27.71,27.73,27.66,27.68,530564.0,27.0436,27.0631,26.9948,27.0144,530564.0
2023-02-17 15:20:00,27.69,27.72,27.62,27.63,550076.0,27.0241,27.0534,26.9558,26.9656,550076.0
2023-02-17 15:30:00,27.63,27.72,27.62,27.65,893237.0,26.9656,27.0534,26.9558,26.9851,893237.0
2023-02-17 15:40:00,27.64,27.67,27.61,27.63,839309.0,26.9753,27.0046,26.946,26.9656,839309.0
2023-02-17 15:50:00,27.63,27.67,27.59,27.61,2581772.0,26.9656,27.0046,26.9265,26.946,2581772.0
2023-02-21 09:30:00,27.11,27.27,26.88,27.13,4378431.0,26.4581,26.6142,26.2336,26.4776,4378431.0
2023-02-21 09:40:00,27.13,27.19,27.02,27.04,1951324.0,26.4776,26.5361,26.3702,26.3897,1951324.0
2023-02-21 09:50:00,27.04,27.04,26.84,26.87,1787146.0,26.3897,26.3897,26.1946,26.2238,1787146.0
2023-02-21 10:00:00,26.87,26.91,26.71,26.73,1652798.0,26.2238,26.2629,26.0677,26.0872,1652798.0
2023-02-21 10:10:00,26.73,26.8,26.67,26.73,1823972.0,26.0872,26.1555,26.0286,26.0872,1823972.0
2023-02-21 10:20:00,26.72,26.8,26.62,26.63,1315352.0,26.0774,26.1555,25.9798,25.9896,1315352.0
2023-02-21 10:30:00,26.62,26.68,26.57,26.62,1560146.0,25.9798,26.0384,25.931,25.9798,1560146.0
2023-02-21 10:40:00,26.62,26.69,26.61,26.64,1326494.0,25.9798,26.0482,25.9701,25.9994,1326494.0
2023-02-21 10:50:00,26.64,26.68,26.53,26.55,1593040.0,25.9994,26.0384,25.892,25.9115,1593040.0
2023-02-21 11:00:00,26.55,26.6,26.53,26.54,1117387.0,25.9115,25.9603,25.892,25.9018,1117387.0
2023-02-21 11:10:00,26.54,26.57,26.46,26.51,1547108.0,25.9018,25.931,25.8237,25.8725,1547108.0
2023-02-21 11:20:00,26.5,26.56,26.44,26.46,1383058.0,25.8627,25.9213,25.8042,25.8237,1383058.0
2023-02-21 11:30:00,26.46,26.57,26.43,26.52,1420554.0,25.8237,25.931,25.7944,25.8822,1420554.0
2023-02-21 11:40:00,26.52,26.54,26.47,26.5,1069584.0,25.8822,25.9018,25.8334,25.8627,1069584.0
2023-02-21 11:50:00,26.49,26.53,26.42,26.42,1242938.0,25.853,25.892,25.7847,25.7847,1242938.0
2023-02-21 12:00:00,26.43,26.46,26.37,26.44,1219706.0,25.7944,25.8237,25.7359,25.8042,1219706.0
2023-02-21 12:10:00,26.43,26.46,26.4,26.45,749725.0,25.7944,25.8237,25.7651,25.8139,749725.0
2023-02-21 12:20:00,26.45,26.46,26.37,26.38,803047.0,25.8139,25.8237,25.7359,25.7456,803047.0
2023-02-21 12:30:00,26.37,26.42,26.35,26.41,1112191.0,25.7359,25.7847,25.7163,25.7749,1112191.0
2023-02-21 12:40:00,26.41,26.43,26.35,26.39,725547.0,25.7749,25.7944,25.7163,25.7554,725547.0
2023-02-21 12:50:00,26.39,26.39,26.34,26.39,700755.0,25.7554,25.7554,25.7066,25.7554,700755.0
2023-02-21 13:00:00,26.38,26.38,26.31,26.31,635363.0,25.7456,25.7456,25.6773,25.6773,635363.0
2023-02-21 13:10:00,26.31,26.34,26.27,26.32,1161146.0,25.6773,25.7066,25.6383,25.6871,1161146.0
2023-02-21 13:20:00,26.32,26.35,26.27,26.32,980260.0,25.6871,25.7163,25.6383,25.6871,980260.0
2023-02-21 13:30:00,26.32,26.34,26.28,26.31,900567.0,25.6871,25.7066,25.648,25.6773,900567.0
2023-02-21 13:40:00,26.31,26.33,26.26,26.29,724832.0,25.6773,25.6968,25.6285,25.6578,724832.0
2023-02-21 13:50:00,26.29,26.29,26.26,26.28,749578.0,25.6578,25.6578,25.6285,25.648,749578.0
2023-02-21 14:00:00,26.28,26.29,26.22,26.22,901983.0,25.648,25.6578,25.5895,25.5895,901983.0
2023-02-21 14:10:00,26.22,26.25,26.18,26.19,1457835.0,25.5895,25.6187,25.5504,25.5602,1457835.0
2023-02-21 14:20:00,26.19,26.22,26.16,26.18,988462.0,25.5602,25.5895,25.5309,25.5504,988462.0
2023-02-21 14:30:00,26.17,26.22,26.16,26.18,1211506.0,25.5407,25.5895,25.5309,25.5504,1211506.0
2023-02-21 14:40:00,26.18,26.27,26.16,26.25,825542.0,25.5504,25.6383,25.5309,25.6187,825542.0
2023-02-21 14:50:00,26.25,26.25,26.21,26.23,494174.0,25.6187,25.6187,25.5797,25.5992,494174.0
2023-02-21 15:00:00,26.23,26.3,26.2,26.23,675800.0,25.5992,25.6675,25.5699,25.5992,675800.0
2023-02-21 15:10:00,26.23,26.24,26.2,26.2,622543.0,25.5992,25.609,25.5699,25.5699,622543.0
2023-02-21 15:20:00,26.2,26.21,26.13,26.14,1009066.0,25.5699,25.5797,25.5016,25.5114,1009066.0
2023-02-21 15:30:00,26.14,26.17,26.1,26.11,1302897.0,25.5114,25.5407,25.4723,25.4821,1302897.0
2023-02-21 15:40:00,26.11,26.17,26.09,26.17,1798978.0,25.4821,25.5407,25.4626,25.5407,1798978.0
2023-02-21 15:50:00,26.17,26.19,26.04,26.07,4658408.0,25.5407,25.5602,25.4138,25.4431,4658408.0
2023-02-22 09:30:00,25.93,26.9,25.8,26.85,6640254.0,25.3064,26.2531,25.1796,26.2043,6640254.0
2023-02-22 09:40:00,26.85,26.85,26.55,26.62,4031187.0,26.2043,26.2043,25.9115,25.9798,4031187.0
2023-02-22 09:50:00,26.61,26.62,26.21,26.21,2674486.0,25.9701,25.9798,25.5797,25.5797,2674486.0
2023-02-22 10:00:00,26.21,26.27,26.0,26.17,2981573.0,25.5797,25.6383,25.3748,25.5407,2981573.0
2023-02-22 10:10:00,26.17,26.2,26.01,26.05,1797219.0,25.5407,25.5699,25.3845,25.4236,1797219.0
2023-02-22 10:20:00,26.05,26.17,25.98,26.0,2612940.0,25.4236,25.5407,25.3552,25.3748,2612940.0
2023-02-22 10:30:00,26.0,26.03,25.9,25.96,2118917.0,25.3748,25.404,25.2772,25.3357,2118917.0
2023-02-22 10:40:00,25.97,26.12,25.96,26.05,2232735.0,25.3455,25.4919,25.3357,25.4236,2232735.0
2023-02-22 10:50:00,26.05,26.12,26.0,26.04,1241732.0,25.4236,25.4919,25.3748,25.4138,1241732.0
2023-02-22 11:00:00,26.05,26.06,25.94,25.99,983951.0,25.4236,25.4333,25.3162,25.365,983951.0
2023-02-22 11:10:00,25.99,26.0,25.87,25.93,1570254.0,25.365,25.3748,25.2479,25.3064,1570254.0
2023-02-22 11:20:00,25.93,26.0,25.88,25.89,1433305.0,25.3064,25.3748,25.2576,25.2674,1433305.0
2023-02-22 11:30:00,25.89,25.94,25.84,25.86,1251141.0,25.2674,25.3162,25.2186,25.2381,1251141.0
2023-02-22 11:40:00,25.86,25.89,25.81,25.82,828581.0,25.2381,25.2674,25.1893,25.1991,828581.0
2023-02-22 11:50:00,25.82,25.85,25.77,25.8,1456555.0,25.1991,25.2284,25.1503,25.1796,1456555.0
2023-02-22 12:00:00,25.8,25.81,25.7,25.74,1862748.0,25.1796,25.1893,25.082,25.121,1862748.0
2023-02-22 12:10:00,25.74,25.78,25.7,25.77,1164159.0,25.121,25.16,25.082,25.1503,1164159.0
2023-02-22 12:20:00,25.77,25.82,25.74,25.75,1181031.0,25.1503,25.1991,25.121,25.1308,1181031.0
2023-02-22 12:30:00,25.75,25.85,25.74,25.76,1164503.0,25.1308,25.2284,25.121,25.1405,1164503.0
2023-02-22 12:40:00,25.76,25.8,25.7,25.72,1260449.0,25.1405,25.1796,25.082,25.1015,1260449.0
2023-02-22 12:50:00,25.71,25.74,25.67,25.69,1108964.0,25.0917,25.121,25.0527,25.0722,1108964.0
2023-02-22 13:00:00,25.69,25.7,25.66,25.66,1228091.0,25.0722,25.082,25.0429,25.0429,1228091.0
2023-02-22 13:10:00,25.67,25.67,25.6,25.61,1753228.0,25.0527,25.0527,24.9844,24.9941,1753228.0
2023-02-22 13:20:00,25.6,25.72,25.6,25.7,1344258.0,24.9844,25.1015,24.9844,25.082,1344258.0
2023-02-22 13:30:00,25.7,25.78,25.67,25.76,1583376.0,25.082,25.16,25.0527,25.1405,1583376.0
2023-02-22 13:40:00,25.76,25.78,25.71,25.76,1028624.0,25.1405,25.16,25.0917,25.1405,1028624.0
2023-02-22 13:50:00,25.76,25.76,25.68,25.7,1305185.0,25.1405,25.1405,25.0624,25.082,1305185.0
2023-02-22 14:00:00,25.7,25.83,25.63,25.75,2257610.0,25.082,25.2088,25.0137,25.1308,2257610.0
2023-02-22 14:10:00,25.75,25.82,25.63,25.75,1640450.0,25.1308,25.1991,25.0137,25.1308,1640450.0
2023-02-22 14:20:00,25.75,25.81,25.58,25.6,1845076.0,25.1308,25.1893,24.9649,24.9844,1845076.0
2023-02-22 14:30:00,25.59,25.6,25.48,25.5,2009309.0,24.9746,24.9844,24.8673,24.8868,2009309.0
2023-02-22 14:40:00,25.49,25.71,25.42,25.49,2552953.0,24.877,25.0917,24.8087,24.877,2552953.0
2023-02-22 14:50:00,25.5,25.5,25.35,25.38,1843170.0,24.8868,24.8868,24.7404,24.7697,1843170.0
2023-02-22 15:00:00,25.38,25.41,25.3,25.31,2060509.0,24.7697,24.7989,24.6916,24.7013,2060509.0
2023-02-22 15:10:00,25.31,25.44,25.31,25.39,1450316.0,24.7013,24.8282,24.7013,24.7794,1450316.0
2023-02-22 15:20:00,25.38,25.45,25.34,25.39,1306483.0,24.7697,24.838,24.7306,24.7794,1306483.0
2023-02-22 15:30:00,25.38,25.43,25.32,25.36,2317557.0,24.7697,24.8185,24.7111,24.7501,2317557.0
2023-02-22 15:40:00,25.36,25.46,25.35,25.45,2030993.0,24.7501,24.8477,24.7404,24.838,2030993.0
2023-02-22 15:50:00,25.45,25.51,25.38,25.5,4971263.0,24.838,24.8965,24.7697,24.8868,4971263.0
2023-02-23 09:30:00,25.8,26.04,25.78,25.97,3680454.0,25.1796,25.4138,25.16,25.3455,3680454.0
2023-02-23 09:40:00,25.96,26.02,25.84,25.87,1374697.0,25.3357,25.3943,25.2186,25.2479,1374697.0
2023-02-23 09:50:00,25.87,26.08,25.83,25.97,1836898.0,25.2479,25.4528,25.2088,25.3455,1836898.0
2023-02-23 10:00:00,25.98,26.0,25.68,25.7,1659909.0,25.3552,25.3748,25.0624,25.082,1659909.0
2023-02-23 10:10:00,25.71,25.73,25.61,25.72,1309284.0,25.0917,25.1112,24.9941,25.1015,1309284.0
2023-02-23 10:20:00,25.73,25.81,25.7,25.75,991816.0,25.1112,25.1893,25.082,25.1308,991816.0
2023-02-23 10:30:00,25.74,25.75,25.62,25.71,615623.0,25.121,25.1308,25.0039,25.0917,615623.0
2023-02-23 10:40:00,25.71,25.71,25.46,25.49,1467303.0,25.0917,25.0917,24.8477,24.877,1467303.0
2023-02-23 10:50:00,25.48,25.56,25.45,25.48,963303.0,24.8673,24.9453,24.838,24.8673,963303.0
2023-02-23 11:00:00,25.49,25.57,25.42,25.44,826387.0,24.877,24.9551,24.8087,24.8282,826387.0
2023-02-23 11:10:00,25.44,25.52,25.44,25.5,847830.0,24.8282,24.9063,24.8282,24.8868,847830.0
2023-02-23 11:20:00,25.5,25.6,25.44,25.58,1202868.0,24.8868,24.9844,24.8282,24.9649,1202868.0
2023-02-23 11:30:00,25.58,25.67,25.55,25.6,1154321.0,24.9649,25.0527,24.9356,24.9844,1154321.0
2023-02-23 11:40:00,25.6,25.64,25.52,25.61,1489058.0,24.9844,25.0234,24.9063,24.9941,1489058.0
2023-02-23 11:50:00,25.61,25.63,25.54,25.57,979912.0,24.9941,25.0137,24.9258,24.9551,979912.0
2023-02-23 12:00:00,25.57,25.57,25.43,25.44,689827.0,24.9551,24.9551,24.8185,24.8282,689827.0
2023-02-23 12:10:00,25.43,25.5,25.38,25.46,1198296.0,24.8185,24.8868,24.7697,24.8477,1198296.0
2023-02-23 12:20:00,25.46,25.54,25.42,25.53,851200.0,24.8477,24.9258,24.8087,24.9161,851200.0
2023-02-23 12:30:00,25.53,25.57,25.45,25.46,794384.0,24.9161,24.9551,24.838,24.8477,794384.0
2023-02-23 12:40:00,25.45,25.47,25.38,25.45,959759.0,24.838,24.8575,24.7697,24.838,959759.0
2023-02-23 12:50:00,25.45,25.49,25.4,25.42,800891.0,24.838,24.877,24.7892,24.8087,800891.0
2023-02-23 13:00:00,25.42,25.5,25.34,25.35,1120436.0,24.8087,24.8868,24.7306,24.7404,1120436.0
2023-02-23 13:10:00,25.35,25.41,25.32,25.41,1075112.0,24.7404,24.7989,24.7111,24.7989,1075112.0
2023-02-23 13:20:00,25.4,25.47,25.37,25.45,553700.0,24.7892,24.8575,24.7599,24.838,553700.0
2023-02-23 13:30:00,25.45,25.45,25.34,25.39,528773.0,24.838,24.838,24.7306,24.7794,528773.0
2023-02-23 13:40:00,25.39,25.47,25.38,25.46,665786.0,24.7794,24.8575,24.7697,24.8477,665786.0
2023-02-23 13:50:00,25.47,25.48,25.38,25.42,699111.0,24.8575,24.8673,24.7697,24.8087,699111.0
2023-02-23 14:00:00,25.43,25.46,25.4,25.45,830124.0,24.8185,24.8477,24.7892,24.838,830124.0
2023-02-23 14:10:00,25.45,25.59,25.42,25.58,1237915.0,24.838,24.9746,24.8087,24.9649,1237915.0
2023-02-23 14:20:00,25.57,25.61,25.55,25.57,780662.0,24.9551,24.9941,24.9356,24.9551,780662.0
2023-02-23 14:30:00,25.58,25.68,25.57,25.63,1072248.0,24.9649,25.0624,24.9551,25.0137,1072248.0
2023-02-23 14:40:00,25.64,25.68,25.59,25.68,558801.0,25.0234,25.0624,24.9746,25.0624,558801.0
2023-02-23 14:50:00,25.68,25.71,25.6,25.67,1073122.0,25.0624,25.0917,24.9844,25.0527,1073122.0
2023-02-23 15:00:00,25.67,25.77,25.66,25.71,683109.0,25.0527,25.1503,25.0429,25.0917,683109.0
2023-02-23 15:10:00,25.71,25.75,25.65,25.68,1005832.0,25.0917,25.1308,25.0332,25.0624,1005832.0
2023-02-23 15:20:00,25.68,25.76,25.66,25.75,868895.0,25.0624,25.1405,25.0429,25.1308,868895.0
2023-02-23 15:30:00,25.75,25.76,25.67,25.68,1143883.0,25.1308,25.1405,25.0527,25.0624,1143883.0
2023-02-23 15:40:00,25.68,25.69,25.63,25.65,1911078.0,25.0624,25.0722,25.0137,25.0332,1911078.0
2023-02-23 15:50:00,25.66,25.67,25.6,25.62,3138202.0,25.0429,25.0527,24.9844,25.0039,3138202.0
2023-02-24 09:30:00,25.22,25.34,25.14,25.34,2415246.0,24.6135,24.7306,24.5354,24.7306,2415246.0
2023-02-24 09:40:00,25.34,25.35,25.14,25.17,1742786.0,24.7306,24.7404,24.5354,24.5647,1742786.0
2023-02-24 09:50:00,25.17,25.19,25.07,25.11,1171987.0,24.5647,24.5842,24.4671,24.5062,1171987.0
2023-02-24 10:00:00,25.11,25.15,25.04,25.06,1093185.0,24.5062,24.5452,24.4378,24.4574,1093185.0
2023-02-24 10:10:00,25.05,25.08,24.99,25.03,1477113.0,24.4476,24.4769,24.389,24.4281,1477113.0
2023-02-24 10:20:00,25.03,25.08,24.98,25.05,964580.0,24.4281,24.4769,24.3793,24.4476,964580.0
2023-02-24 10:30:00,25.05,25.09,25.01,25.02,682500.0,24.4476,24.4866,24.4086,24.4183,682500.0
2023-02-24 10:40:00,25.02,25.06,24.98,25.02,752008.0,24.4183,24.4574,24.3793,24.4183,752008.0
2023-02-24 10:50:00,25.02,25.03,24.96,24.99,807295.0,24.4183,24.4281,24.3598,24.389,807295.0
2023-02-24 11:00:00,24.99,25.01,24.95,24.98,647057.0,24.389,24.4086,24.35,24.3793,647057.0
2023-02-24 11:10:00,24.98,25.14,24.97,25.09,977841.0,24.3793,24.5354,24.3695,24.4866,977841.0
2023-02-24 11:20:00,25.09,25.13,25.02,25.11,752199.0,24.4866,24.5257,24.4183,24.5062,752199.0
2023-02-24 11:30:00,25.1,25.12,25.03,25.04,583561.0,24.4964,24.5159,24.4281,24.4378,583561.0
2023-02-24 11:40:00,25.04,25.07,25.01,25.06,888038.0,24.4378,24.4671,24.4086,24.4574,888038.0
2023-02-24 11:50:00,25.06,25.11,25.01,25.03,735147.0,24.4574,24.5062,24.4086,24.4281,735147.0
2023-02-24 12:00:00,25.03,25.04,24.95,24.97,961429.0,24.4281,24.4378,24.35,24.3695,961429.0
2023-02-24 12:10:00,24.96,24.97,24.92,24.94,843987.0,24.3598,24.3695,24.3207,24.3402,843987.0
2023-02-24 12:20:00,24.93,24.99,24.92,24.98,754835.0,24.3305,24.389,24.3207,24.3793,754835.0
2023-02-24 12:30:00,24.99,25.05,24.97,25.02,644423.0,24.389,24.4476,24.3695,24.4183,644423.0
2023-02-24 12:40:00,25.02,25.04,24.96,24.97,515690.0,24.4183,24.4378,24.3598,24.3695,515690.0
2023-02-24 12:50:00,24.96,25.04,24.95,25.03,624355.0,24.3598,24.4378,24.35,24.4281,624355.0
2023-02-24 13:00:00,25.03,25.1,25.01,25.09,759708.0,24.4281,24.4964,24.4086,24.4866,759708.0
2023-02-24 13:10:00,25.09,25.13,25.04,25.08,745645.0,24.4866,24.5257,24.4378,24.4769,745645.0
2023-02-24 13:20:00,25.08,25.12,25.06,25.07,422113.0,24.4769,24.5159,24.4574,24.4671,422113.0
2023-02-24 13:30:00,25.06,25.12,25.03,25.11,462800.0,24.4574,24.5159,24.4281,24.5062,462800.0
2023-02-24 13:40:00,25.11,25.13,25.08,25.11,366388.0,24.5062,24.5257,24.4769,24.5062,366388.0
2023-02-24 13:50:00,25.11,25.12,25.07,25.08,333013.0,24.5062,24.5159,24.4671,24.4769,333013.0
2023-02-24 14:00:00,25.08,25.12,25.06,25.1,470344.0,24.4769,24.5159,24.4574,24.4964,470344.0
2023-02-24 14:10:00,25.11,25.14,25.08,25.13,434813.0,24.5062,24.5354,24.4769,24.5257,434813.0
2023-02-24 14:20:00,25.13,25.13,25.05,25.05,570260.0,24.5257,24.5257,24.4476,24.4476,570260.0
2023-02-24 14:30:00,25.05,25.08,25.03,25.07,344793.0,24.4476,24.4769,24.4281,24.4671,344793.0
2023-02-24 14:40:00,25.07,25.13,25.03,25.13,426208.0,24.4671,24.5257,24.4281,24.5257,426208.0
2023-02-24 14:50:00,25.13,25.27,25.12,25.25,668251.0,24.5257,24.6623,24.5159,24.6428,668251.0
2023-02-24 15:00:00,25.24,25.33,25.17,25.18,1112983.0,24.633,24.7209,24.5647,24.5745,1112983.0
2023-02-24 15:10:00,25.18,25.2,25.11,25.17,791404.0,24.5745,24.594,24.5062,24.5647,791404.0
2023-02-24 15:20:00,25.17,25.2,25.12,25.13,1007092.0,24.5647,24.594,24.5159,24.5257,1007092.0
2023-02-24 15:30:00,25.13,25.14,25.04,25.07,936791.0,24.5257,24.5354,24.4378,24.4671,936791.0
2023-02-24 15:40:00,25.06,25.17,25.05,25.14,1590230.0,24.4574,24.5647,24.4476,24.5354,1590230.0
2023-02-24 15:50:00,25.15,25.18,25.09,25.15,3297378.0,24.5452,24.5745,24.4866,24.5452,3297378.0
2023-02-27 09:30:00,25.55,25.59,25.38,25.38,1970744.0,24.9356,24.9746,24.7697,24.7697,1970744.0
2023-02-27 09:40:00,25.39,25.48,25.35,25.37,963412.0,24.7794,24.8673,24.7404,24.7599,963412.0
2023-02-27 09:50:00,25.37,25.52,25.37,25.52,818774.0,24.7599,24.9063,24.7599,24.9063,818774.0
2023-02-27 10:00:00,25.51,25.52,25.37,25.44,857323.0,24.8965,24.9063,24.7599,24.8282,857323.0
2023-02-27 10:10:00,25.44,25.45,25.31,25.34,682540.0,24.8282,24.838,24.7013,24.7306,682540.0
2023-02-27 10:20:00,25.34,25.35,25.21,25.21,756082.0,24.7306,24.7404,24.6038,24.6038,756082.0
2023-02-27 10:30:00,25.22,25.25,25.1,25.13,1167596.0,24.6135,24.6428,24.4964,24.5257,1167596.0
2023-02-27 10:40:00,25.12,25.15,25.05,25.11,767165.0,24.5159,24.5452,24.4476,24.5062,767165.0
2023-02-27 10:50:00,25.12,25.14,25.05,25.11,797456.0,24.5159,24.5354,24.4476,24.5062,797456.0
2023-02-27 11:00:00,25.11,25.19,25.1,25.17,625608.0,24.5062,24.5842,24.4964,24.5647,625608.0
2023-02-27 11:10:00,25.16,25.18,25.07,25.11,714060.0,24.555,24.5745,24.4671,24.5062,714060.0
2023-02-27 11:20:00,25.11,25.13,25.04,25.09,785099.0,24.5062,24.5257,24.4378,24.4866,785099.0
2023-02-27 11:30:00,25.09,25.11,25.02,25.08,711160.0,24.4866,24.5062,24.4183,24.4769,711160.0
2023-02-27 11:40:00,25.08,25.1,25.05,25.08,638606.0,24.4769,24.4964,24.4476,24.4769,638606.0
2023-02-27 11:50:00,25.09,25.12,25.07,25.08,371475.0,24.4866,24.5159,24.4671,24.4769,371475.0
2023-02-27 12:00:00,25.09,25.1,25.04,25.05,498928.0,24.4866,24.4964,24.4378,24.4476,498928.0
2023-02-27 12:10:00,25.06,25.08,25.04,25.05,415220.0,24.4574,24.4769,24.4378,24.4476,415220.0
2023-02-27 12:20:00,25.04,25.07,25.01,25.05,474511.0,24.4378,24.4671,24.4086,24.4476,474511.0
2023-02-27 12:30:00,25.05,25.1,25.05,25.07,448761.0,24.4476,24.4964,24.4476,24.4671,448761.0
2023-02-27 12:40:00,25.07,25.07,25.03,25.07,689626.0,24.4671,24.4671,24.4281,24.4671,689626.0
2023-02-27 12:50:00,25.07,25.09,25.04,25.07,338341.0,24.4671,24.4866,24.4378,24.4671,338341.0
2023-02-27 13:00:00,25.08,25.09,25.05,25.08,393422.0,24.4769,24.4866,24.4476,24.4769,393422.0
2023-02-27 13:10:00,25.08,25.09,25.06,25.08,636355.0,24.4769,24.4866,24.4574,24.4769,636355.0
2023-02-27 13:20:00,25.09,25.09,25.0,25.02,775773.0,24.4866,24.4866,24.3988,24.4183,775773.0
2023-02-27 13:30:00,25.03,25.08,25.02,25.07,503756.0,24.4281,24.4769,24.4183,24.4671,503756.0
2023-02-27 13:40:00,25.07,25.07,25.01,25.03,490047.0,24.4671,24.4671,24.4086,24.4281,490047.0
2023-02-27 13:50:00,25.04,25.12,25.03,25.12,567199.0,24.4378,24.5159,24.4281,24.5159,567199.0
2023-02-27 14:00:00,25.12,25.15,25.1,25.12,540530.0,24.5159,24.5452,24.4964,24.5159,540530.0
2023-02-27 14:10:00,25.12,25.16,25.06,25.08,793663.0,24.5159,24.555,24.4574,24.4769,793663.0
2023-02-27 14:20:00,25.07,25.09,25.05,25.08,371406.0,24.4671,24.4866,24.4476,24.4769,371406.0
2023-02-27 14:30:00,25.08,25.12,25.06,25.1,430827.0,24.4769,24.5159,24.4574,24.4964,430827.0
2023-02-27 14:40:00,25.1,25.1,24.98,25.0,1038202.0,24.4964,24.4964,24.3793,24.3988,1038202.0
2023-02-27 14:50:00,25.01,25.05,24.99,25.03,545094.0,24.4086,24.4476,24.389,24.4281,545094.0
2023-02-27 15:00:00,25.02,25.06,25.01,25.03,554364.0,24.4183,24.4574,24.4086,24.4281,554364.0
2023-02-27 15:10:00,25.02,25.03,24.99,25.01,690597.0,24.4183,24.4281,24.389,24.4086,690597.0
2023-02-27 15:20:00,25.01,25.06,24.99,25.02,1155375.0,24.4086,24.4574,24.389,24.4183,1155375.0
2023-02-27 15:30:00,25.02,25.02,24.94,24.96,1407272.0,24.4183,24.4183,24.3402,24.3598,1407272.0
2023-02-27 15:40:00,24.97,25.02,24.91,24.93,1669527.0,24.3695,24.4183,24.311,24.3305,1669527.0
2023-02-27 15:50:00,24.92,24.95,24.88,24.91,3029510.0,24.3207,24.35,24.2817,24.311,3029510.0
2023-02-28 09:30:00,24.94,24.99,24.79,24.94,1822065.0,24.3402,24.389,24.1939,24.3402,1822065.0
2023-02-28 09:40:00,24.94,24.99,24.81,24.82,764875.0,24.3402,24.389,24.2134,24.2231,764875.0
2023-02-28 09:50:00,24.82,24.87,24.8,24.83,868021.0,24.2231,24.2719,24.2036,24.2329,868021.0
2023-02-28 10:00:00,24.84,24.94,24.82,24.91,841931.0,24.2426,24.3402,24.2231,24.311,841931.0
2023-02-28 10:10:00,24.9,24.9,24.8,24.86,706531.0,24.3012,24.3012,24.2036,24.2622,706531.0
2023-02-28 10:20:00,24.86,24.93,24.81,24.82,649418.0,24.2622,24.3305,24.2134,24.2231,649418.0
2023-02-28 10:30:00,24.82,24.9,24.8,24.87,736043.0,24.2231,24.3012,24.2036,24.2719,736043.0
2023-02-28 10:40:00,24.87,24.89,24.77,24.8,820979.0,24.2719,24.2914,24.1743,24.2036,820979.0
2023-02-28 10:50:00,24.8,24.81,24.74,24.79,632305.0,24.2036,24.2134,24.1451,24.1939,632305.0
2023-02-28 11:00:00,24.79,24.89,24.78,24.87,704025.0,24.1939,24.2914,24.1841,24.2719,704025.0
2023-02-28 11:10:00,24.87,24.9,24.83,24.85,802492.0,24.2719,24.3012,24.2329,24.2524,802492.0
2023-02-28 11:20:00,24.85,24.91,24.84,24.86,761155.0,24.2524,24.311,24.2426,24.2622,761155.0
2023-02-28 11:30:00,24.86,24.88,24.8,24.81,603901.0,24.2622,24.2817,24.2036,24.2134,603901.0
2023-02-28 11:40:00,24.82,24.82,24.75,24.77,644174.0,24.2231,24.2231,24.1548,24.1743,644174.0
2023-02-28 11:50:00,24.76,24.78,24.73,24.78,1191933.0,24.1646,24.1841,24.1353,24.1841,1191933.0
2023-02-28 12:00:00,24.77,24.84,24.76,24.82,974181.0,24.1743,24.2426,24.1646,24.2231,974181.0
2023-02-28 12:10:00,24.82,24.86,24.81,24.86,509818.0,24.2231,24.2622,24.2134,24.2622,509818.0
2023-02-28 12:20:00,24.86,24.9,24.82,24.84,729555.0,24.2622,24.3012,24.2231,24.2426,729555.0
2023-02-28 12:30:00,24.85,24.9,24.83,24.86,779541.0,24.2524,24.3012,24.2329,24.2622,779541.0
2023-02-28 12:40:00,24.86,24.88,24.83,24.88,562302.0,24.2622,24.2817,24.2329,24.2817,562302.0
2023-02-28 12:50:00,24.88,24.99,24.87,24.96,810951.0,24.2817,24.389,24.2719,24.3598,810951.0
2023-02-28 13:00:00,24.96,24.98,24.95,24.98,517897.0,24.3598,24.3793,24.35,24.3793,517897.0
2023-02-28 13:10:00,24.98,25.03,24.95,24.98,734181.0,24.3793,24.4281,24.35,24.3793,734181.0
2023-02-28 13:20:00,24.98,25.08,24.97,25.08,613585.0,24.3793,24.4769,24.3695,24.4769,613585.0
2023-02-28 13:30:00,25.07,25.09,24.99,25.09,561072.0,24.4671,24.4866,24.389,24.4866,561072.0
2023-02-28 13:40:00,25.08,25.09,25.04,25.06,389909.0,24.4769,24.4866,24.4378,24.4574,389909.0
2023-02-28 13:50:00,25.07,25.09,25.04,25.08,417534.0,24.4671,24.4866,24.4378,24.4769,417534.0
2023-02-28 14:00:00,25.09,25.12,25.05,25.07,653718.0,24.4866,24.5159,24.4476,24.4671,653718.0
2023-02-28 14:10:00,25.07,25.1,25.04,25.08,331804.0,24.4671,24.4964,24.4378,24.4769,331804.0
2023-02-28 14:20:00,25.08,25.08,25.01,25.02,337022.0,24.4769,24.4769,24.4086,24.4183,337022.0
2023-02-28 14:30:00,25.02,25.03,24.99,25.03,402237.0,24.4183,24.4281,24.389,24.4281,402237.0
2023-02-28 14:40:00,25.02,25.05,25.0,25.03,438024.0,24.4183,24.4476,24.3988,24.4281,438024.0
2023-02-28 14:50:00,25.03,25.05,24.97,25.01,715494.0,24.4281,24.4476,24.3695,24.4086,715494.0
2023-02-28 15:00:00,25.02,25.02,24.96,24.98,673384.0,24.4183,24.4183,24.3598,24.3793,673384.0
2023-02-28 15:10:00,24.98,24.98,24.92,24.94,461647.0,24.3793,24.3793,24.3207,24.3402,461647.0
2023-02-28 15:20:00,24.94,24.96,24.87,24.88,518327.0,24.3402,24.3598,24.2719,24.2817,518327.0
2023-02-28 15:30:00,24.87,24.89,24.82,24.87,971946.0,24.2719,24.2914,24.2231,24.2719,971946.0
2023-02-28 15:40:00,24.86,24.87,24.81,24.81,1040822.0,24.2622,24.2719,24.2134,24.2134,1040822.0
2023-02-28 15:50:00,24.81,25.02,24.8,24.91,8097106.0,24.2134,24.4183,24.2036,24.311,8097106.0
2023-03-01 09:30:00,25.05,25.39,24.97,25.32,3143066.0,24.4476,24.7794,24.3695,24.7111,3143066.0
2023-03-01 09:40:00,25.32,25.6,25.28,25.55,2148017.0,24.7111,24.9844,24.6721,24.9356,2148017.0
2023-03-01 09:50:00,25.55,25.82,25.14,25.75,3260989.0,24.9356,25.1991,24.5354,25.1308,3260989.0
2023-03-01 10:00:00,25.76,25.92,25.67,25.7,2877063.0,25.1405,25.2967,25.0527,25.082,2877063.0
2023-03-01 10:10:00,25.69,25.71,25.48,25.65,1882516.0,25.0722,25.0917,24.8673,25.0332,1882516.0
2023-03-01 10:20:00,25.66,25.66,25.52,25.55,1120453.0,25.0429,25.0429,24.9063,24.9356,1120453.0
2023-03-01 10:30:00,25.54,25.73,25.42,25.68,1312578.0,24.9258,25.1112,24.8087,25.0624,1312578.0
2023-03-01 10:40:00,25.68,25.8,25.62,25.62,1039992.0,25.0624,25.1796,25.0039,25.0039,1039992.0
2023-03-01 10:50:00,25.63,25.64,25.44,25.55,1198502.0,25.0137,25.0234,24.8282,24.9356,1198502.0
2023-03-01 11:00:00,25.54,25.54,25.25,25.27,1353651.0,24.9258,24.9258,24.6428,24.6623,1353651.0
2023-03-01 11:10:00,25.26,25.29,25.22,25.28,1095370.0,24.6525,24.6818,24.6135,24.6721,1095370.0
2023-03-01 11:20:00,25.28,25.33,25.24,25.26,1019613.0,24.6721,24.7209,24.633,24.6525,1019613.0
2023-03-01 11:30:00,25.26,25.33,25.22,25.3,1208349.0,24.6525,24.7209,24.6135,24.6916,1208349.0
2023-03-01 11:40:00,25.3,25.5,25.29,25.46,1272091.0,24.6916,24.8868,24.6818,24.8477,1272091.0
2023-03-01 11:50:00,25.45,25.5,25.41,25.45,551628.0,24.838,24.8868,24.7989,24.838,551628.0
2023-03-01 12:00:00,25.46,25.52,25.44,25.52,460914.0,24.8477,24.9063,24.8282,24.9063,460914.0
2023-03-01 12:10:00,25.51,25.62,25.49,25.51,725356.0,24.8965,25.0039,24.877,24.8965,725356.0
2023-03-01 12:20:00,25.5,25.6,25.49,25.54,707928.0,24.8868,24.9844,24.877,24.9258,707928.0
2023-03-01 12:30:00,25.54,25.55,25.49,25.51,464257.0,24.9258,24.9356,24.877,24.8965,464257.0
2023-03-01 12:40:00,25.5,25.55,25.49,25.51,412294.0,24.8868,24.9356,24.877,24.8965,412294.0
2023-03-01 12:50:00,25.51,25.51,25.44,25.45,505481.0,24.8965,24.8965,24.8282,24.838,505481.0
2023-03-01 13:00:00,25.45,25.45,25.4,25.41,384153.0,24.838,24.838,24.7892,24.7989,384153.0
2023-03-01 13:10:00,25.4,25.41,25.34,25.34,455034.0,24.7892,24.7989,24.7306,24.7306,455034.0
2023-03-01 13:20:00,25.34,25.35,25.29,25.32,517070.0,24.7306,24.7404,24.6818,24.7111,517070.0
2023-03-01 13:30:00,25.31,25.33,25.24,25.32,517755.0,24.7013,24.7209,24.633,24.7111,517755.0
2023-03-01 13:40:00,25.32,25.33,25.25,25.3,453901.0,24.7111,24.7209,24.6428,24.6916,453901.0
2023-03-01 13:50:00,25.3,25.35,25.29,25.34,601138.0,24.6916,24.7404,24.6818,24.7306,601138.0
2023-03-01 14:00:00,25.34,25.35,25.31,25.35,598957.0,24.7306,24.7404,24.7013,24.7404,598957.0
2023-03-01 14:10:00,25.35,25.4,25.31,25.33,606090.0,24.7404,24.7892,24.7013,24.7209,606090.0
2023-03-01 14:20:00,25.33,25.34,25.28,25.29,486140.0,24.7209,24.7306,24.6721,24.6818,486140.0
2023-03-01 14:30:00,25.28,25.32,25.27,25.32,461040.0,24.6721,24.7111,24.6623,24.7111,461040.0
2023-03-01 14:40:00,25.31,25.32,25.26,25.26,408062.0,24.7013,24.7111,24.6525,24.6525,408062.0
2023-03-01 14:50:00,25.26,25.27,25.22,25.26,457833.0,24.6525,24.6623,24.6135,24.6525,457833.0
2023-03-01 15:00:00,25.26,25.29,25.23,25.25,466328.0,24.6525,24.6818,24.6233,24.6428,466328.0
2023-03-01 15:10:00,25.25,25.26,25.18,25.21,854100.0,24.6428,24.6525,24.5745,24.6038,854100.0
2023-03-01 15:20:00,25.22,25.25,25.16,25.16,556961.0,24.6135,24.6428,24.555,24.555,556961.0
2023-03-01 15:30:00,25.17,25.22,25.14,25.21,963071.0,24.5647,24.6135,24.5354,24.6038,963071.0
2023-03-01 15:40:00,25.21,25.32,25.19,25.3,1308072.0,24.6038,24.7111,24.5842,24.6916,1308072.0
2023-03-01 15:50:00,25.3,25.34,25.27,25.33,2953965.0,24.6916,24.7306,24.6623,24.7209,2953965.0
2023-03-02 09:30:00,25.23,25.4,25.12,25.39,2040349.0,24.6233,24.7892,24.5159,24.7794,2040349.0
2023-03-02 09:40:00,25.4,25.52,25.31,25.34,1227687.0,24.7892,24.9063,24.7013,24.7306,1227687.0
2023-03-02 09:50:00,25.34,25.43,25.28,25.3,826422.0,24.7306,24.8185,24.6721,24.6916,826422.0
2023-03-02 10:00:00,25.3,25.47,25.3,25.39,896980.0,24.6916,24.8575,24.6916,24.7794,896980.0
2023-03-02 10:10:00,25.4,25.51,25.36,25.49,833197.0,24.7892,24.8965,24.7501,24.877,833197.0
2023-03-02 10:20:00,25.49,25.5,25.34,25.48,963895.0,24.877,24.8868,24.7306,24.8673,963895.0
2023-03-02 10:30:00,25.48,25.59,25.46,25.52,1268701.0,24.8673,24.9746,24.8477,24.9063,1268701.0
2023-03-02 10:40:00,25.52,25.58,25.46,25.55,816386.0,24.9063,24.9649,24.8477,24.9356,816386.0
2023-03-02 10:50:00,25.55,25.59,25.5,25.54,607935.0,24.9356,24.9746,24.8868,24.9258,607935.0
2023-03-02 11:00:00,25.54,25.55,25.46,25.49,593278.0,24.9258,24.9356,24.8477,24.877,593278.0
2023-03-02 11:10:00,25.49,25.49,25.35,25.38,586423.0,24.877,24.877,24.7404,24.7697,586423.0
2023-03-02 11:20:00,25.37,25.38,25.28,25.3,591866.0,24.7599,24.7697,24.6721,24.6916,591866.0
2023-03-02 11:30:00,25.3,25.33,25.27,25.3,519831.0,24.6916,24.7209,24.6623,24.6916,519831.0
2023-03-02 11:40:00,25.31,25.34,25.28,25.31,344503.0,24.7013,24.7306,24.6721,24.7013,344503.0
2023-03-02 11:50:00,25.32,25.34,25.3,25.34,320057.0,24.7111,24.7306,24.6916,24.7306,320057.0
2023-03-02 12:00:00,25.33,25.36,25.31,25.33,351512.0,24.7209,24.7501,24.7013,24.7209,351512.0
2023-03-02 12:10:00,25.33,25.36,25.29,25.32,363705.0,24.7209,24.7501,24.6818,24.7111,363705.0
2023-03-02 12:20:00,25.31,25.38,25.31,25.35,328539.0,24.7013,24.7697,24.7013,24.7404,328539.0
2023-03-02 12:30:00,25.35,25.42,25.34,25.4,410298.0,24.7404,24.8087,24.7306,24.7892,410298.0
2023-03-02 12:40:00,25.4,25.4,25.33,25.34,312815.0,24.7892,24.7892,24.7209,24.7306,312815.0
2023-03-02 12:50:00,25.35,25.4,25.34,25.39,336972.0,24.7404,24.7892,24.7306,24.7794,336972.0
2023-03-02 13:00:00,25.39,25.44,25.38,25.42,373058.0,24.7794,24.8282,24.7697,24.8087,373058.0
2023-03-02 13:10:00,25.41,25.42,25.37,25.41,420204.0,24.7989,24.8087,24.7599,24.7989,420204.0
2023-03-02 13:20:00,25.41,25.43,25.38,25.41,319263.0,24.7989,24.8185,24.7697,24.7989,319263.0
2023-03-02 13:30:00,25.41,25.57,25.4,25.49,669968.0,24.7989,24.9551,24.7892,24.877,669968.0
2023-03-02 13:40:00,25.5,25.58,25.5,25.58,538076.0,24.8868,24.9649,24.8868,24.9649,538076.0
2023-03-02 13:50:00,25.57,25.78,25.57,25.77,1091672.0,24.9551,25.16,24.9551,25.1503,1091672.0
2023-03-02 14:00:00,25.77,25.93,25.77,25.93,1948153.0,25.1503,25.3064,25.1503,25.3064,1948153.0
2023-03-02 14:10:00,25.93,25.95,25.81,25.85,1090772.0,25.3064,25.326,25.1893,25.2284,1090772.0
2023-03-02 14:20:00,25.85,25.96,25.77,25.95,1218104.0,25.2284,25.3357,25.1503,25.326,1218104.0
2023-03-02 14:30:00,25.95,25.98,25.9,25.96,1071189.0,25.326,25.3552,25.2772,25.3357,1071189.0
2023-03-02 14:40:00,25.96,26.02,25.94,25.99,1496369.0,25.3357,25.3943,25.3162,25.365,1496369.0
2023-03-02 14:50:00,25.99,26.07,25.97,26.06,717773.0,25.365,25.4431,25.3455,25.4333,717773.0
2023-03-02 15:00:00,26.06,26.12,26.02,26.09,1057225.0,25.4333,25.4919,25.3943,25.4626,1057225.0
2023-03-02 15:10:00,26.1,26.2,26.09,26.16,987006.0,25.4723,25.5699,25.4626,25.5309,987006.0
2023-03-02 15:20:00,26.17,26.23,26.13,26.21,1137314.0,25.5407,25.5992,25.5016,25.5797,1137314.0
2023-03-02 15:30:00,26.21,26.3,26.2,26.29,2227041.0,25.5797,25.6675,25.5699,25.6578,2227041.0
2023-03-02 15:40:00,26.29,26.29,26.17,26.2,2654100.0,25.6578,25.6578,25.5407,25.5699,2654100.0
2023-03-02 15:50:00,26.19,26.25,26.16,26.2,5846994.0,25.5602,25.6187,25.5309,25.5699,5846994.0
2023-03-03 09:30:00,26.19,26.27,26.01,26.14,2045340.0,25.5602,25.6383,25.3845,25.5114,2045340.0
2023-03-03 09:40:00,26.15,26.23,26.09,26.21,1134842.0,25.5211,25.5992,25.4626,25.5797,1134842.0
2023-03-03 09:50:00,26.22,26.36,26.2,26.3,1149922.0,25.5895,25.7261,25.5699,25.6675,1149922.0
2023-03-03 10:00:00,26.3,26.32,26.06,26.08,934010.0,25.6675,25.6871,25.4333,25.4528,934010.0
2023-03-03 10:10:00,26.08,26.28,26.07,26.21,670449.0,25.4528,25.648,25.4431,25.5797,670449.0
2023-03-03 10:20:00,26.22,26.28,26.19,26.24,564548.0,25.5895,25.648,25.5602,25.609,564548.0
2023-03-03 10:30:00,26.24,26.25,26.17,26.23,564527.0,25.609,25.6187,25.5407,25.5992,564527.0
2023-03-03 10:40:00,26.22,26.26,26.18,26.2,490882.0,25.5895,25.6285,25.5504,25.5699,490882.0
2023-03-03 10:50:00,26.21,26.21,26.11,26.14,510239.0,25.5797,25.5797,25.4821,25.5114,510239.0
2023-03-03 11:00:00,26.14,26.18,26.1,26.12,529999.0,25.5114,25.5504,25.4723,25.4919,529999.0
2023-03-03 11:10:00,26.11,26.18,26.07,26.17,529421.0,25.4821,25.5504,25.4431,25.5407,529421.0
2023-03-03 11:20:00,26.18,26.2,26.12,26.14,412893.0,25.5504,25.5699,25.4919,25.5114,412893.0
2023-03-03 11:30:00,26.14,26.19,26.12,26.13,414877.0,25.5114,25.5602,25.4919,25.5016,414877.0
2023-03-03 11:40:00,26.13,26.2,26.1,26.2,491411.0,25.5016,25.5699,25.4723,25.5699,491411.0
2023-03-03 11:50:00,26.19,26.28,26.19,26.25,596043.0,25.5602,25.648,25.5602,25.6187,596043.0
2023-03-03 12:00:00,26.25,26.25,26.18,26.19,388837.0,25.6187,25.6187,25.5504,25.5602,388837.0
2023-03-03 12:10:00,26.2,26.25,26.19,26.23,369429.0,25.5699,25.6187,25.5602,25.5992,369429.0
2023-03-03 12:20:00,26.23,26.24,26.19,26.24,282424.0,25.5992,25.609,25.5602,25.609,282424.0
2023-03-03 12:30:00,26.24,26.25,26.2,26.21,354029.0,25.609,25.6187,25.5699,25.5797,354029.0
2023-03-03 12:40:00,26.22,26.28,26.21,26.27,311745.0,25.5895,25.648,25.5797,25.6383,311745.0
2023-03-03 12:50:00,26.27,26.4,26.25,26.39,670931.0,25.6383,25.7651,25.6187,25.7554,670931.0
2023-03-03 13:00:00,26.4,26.4,26.33,26.38,404931.0,25.7651,25.7651,25.6968,25.7456,404931.0
2023-03-03 13:10:00,26.38,26.4,26.33,26.35,392041.0,25.7456,25.7651,25.6968,25.7163,392041.0
2023-03-03 13:20:00,26.35,26.38,26.3,26.37,601759.0,25.7163,25.7456,25.6675,25.7359,601759.0
2023-03-03 13:30:00,26.37,26.39,26.35,26.37,407077.0,25.7359,25.7554,25.7163,25.7359,407077.0
2023-03-03 13:40:00,26.38,26.42,26.37,26.41,485626.0,25.7456,25.7847,25.7359,25.7749,485626.0
2023-03-03 13:50:00,26.42,26.42,26.38,26.39,380689.0,25.7847,25.7847,25.7456,25.7554,380689.0
2023-03-03 14:00:00,26.39,26.4,26.34,26.39,424285.0,25.7554,25.7651,25.7066,25.7554,424285.0
2023-03-03 14:10:00,26.39,26.45,26.39,26.45,476423.0,25.7554,25.8139,25.7554,25.8139,476423.0
2023-03-03 14:20:00,26.45,26.47,26.44,26.46,617410.0,25.8139,25.8334,25.8042,25.8237,617410.0
2023-03-03 14:30:00,26.46,26.46,26.37,26.38,674597.0,25.8237,25.8237,25.7359,25.7456,674597.0
2023-03-03 14:40:00,26.38,26.41,26.36,26.41,451807.0,25.7456,25.7749,25.7261,25.7749,451807.0
2023-03-03 14:50:00,26.41,26.43,26.39,26.42,494598.0,25.7749,25.7944,25.7554,25.7847,494598.0
2023-03-03 15:00:00,26.42,26.48,26.4,26.46,994624.0,25.7847,25.8432,25.7651,25.8237,994624.0
2023-03-03 15:10:00,26.46,26.47,26.41,26.42,611505.0,25.8237,25.8334,25.7749,25.7847,611505.0
2023-03-03 15:20:00,26.42,26.47,26.39,26.42,927224.0,25.7847,25.8334,25.7554,25.7847,927224.0
2023-03-03 15:30:00,26.42,26.44,26.38,26.39,858138.0,25.7847,25.8042,25.7456,25.7554,858138.0
2023-03-03 15:40:00,26.39,26.43,26.35,26.39,1174739.0,25.7554,25.7944,25.7163,25.7554,1174739.0
2023-03-03 15:50:00,26.39,26.42,26.36,26.39,3515316.0,25.7554,25.7847,25.7261,25.7554,3515316.0
2023-03-06 09:30:00,26.47,26.54,26.25,26.29,1514679.0,25.8334,25.9018,25.6187,25.6578,1514679.0
2023-03-06 09:40:00,26.29,26.31,26.12,26.15,1185322.0,25.6578,25.6773,25.4919,25.5211,1185322.0
2023-03-06 09:50:00,26.15,26.22,26.07,26.18,1272371.0,25.5211,25.5895,25.4431,25.5504,1272371.0
2023-03-06 10:00:00,26.18,26.28,26.12,26.27,771781.0,25.5504,25.648,25.4919,25.6383,771781.0
2023-03-06 10:10:00,26.27,26.39,26.26,26.37,834621.0,25.6383,25.7554,25.6285,25.7359,834621.0
2023-03-06 10:20:00,26.36,26.42,26.31,26.38,598780.0,25.7261,25.7847,25.6773,25.7456,598780.0
2023-03-06 10:30:00,26.39,26.44,26.35,26.39,624407.0,25.7554,25.8042,25.7163,25.7554,624407.0
2023-03-06 10:40:00,26.39,26.42,26.32,26.33,606217.0,25.7554,25.7847,25.6871,25.6968,606217.0
2023-03-06 10:50:00,26.33,26.43,26.28,26.4,1004409.0,25.6968,25.7944,25.648,25.7651,1004409.0
2023-03-06 11:00:00,26.4,26.47,26.35,26.44,809138.0,25.7651,25.8334,25.7163,25.8042,809138.0
2023-03-06 11:10:00,26.44,26.46,26.37,26.42,474346.0,25.8042,25.8237,25.7359,25.7847,474346.0
2023-03-06 11:20:00,26.42,26.42,26.27,26.28,561325.0,25.7847,25.7847,25.6383,25.648,561325.0
2023-03-06 11:30:00,26.28,26.31,26.24,26.3,887809.0,25.648,25.6773,25.609,25.6675,887809.0
2023-03-06 11:40:00,26.3,26.3,26.19,26.21,524669.0,25.6675,25.6675,25.5602,25.5797,524669.0
2023-03-06 11:50:00,26.21,26.21,26.14,26.2,648227.0,25.5797,25.5797,25.5114,25.5699,648227.0
2023-03-06 12:00:00,26.21,26.23,26.16,26.2,424749.0,25.5797,25.5992,25.5309,25.5699,424749.0
2023-03-06 12:10:00,26.19,26.23,26.17,26.22,493220.0,25.5602,25.5992,25.5407,25.5895,493220.0
2023-03-06 12:20:00,26.21,26.22,26.13,26.14,427734.0,25.5797,25.5895,25.5016,25.5114,427734.0
2023-03-06 12:30:00,26.14,26.2,26.12,26.15,530805.0,25.5114,25.5699,25.4919,25.5211,530805.0
2023-03-06 12:40:00,26.14,26.17,26.07,26.09,585644.0,25.5114,25.5407,25.4431,25.4626,585644.0
2023-03-06 12:50:00,26.08,26.13,26.05,26.12,645316.0,25.4528,25.5016,25.4236,25.4919,645316.0
2023-03-06 13:00:00,26.11,26.15,26.09,26.12,613432.0,25.4821,25.5211,25.4626,25.4919,613432.0
2023-03-06 13:10:00,26.12,26.2,26.09,26.2,684834.0,25.4919,25.5699,25.4626,25.5699,684834.0
2023-03-06 13:20:00,26.2,26.21,26.13,26.17,673479.0,25.5699,25.5797,25.5016,25.5407,673479.0
2023-03-06 13:30:00,26.16,26.17,26.09,26.12,522241.0,25.5309,25.5407,25.4626,25.4919,522241.0
2023-03-06 13:40:00,26.13,26.2,26.12,26.13,427814.0,25.5016,25.5699,25.4919,25.5016,427814.0
2023-03-06 13:50:00,26.14,26.15,26.09,26.11,469252.0,25.5114,25.5211,25.4626,25.4821,469252.0
2023-03-06 14:00:00,26.11,26.14,26.09,26.11,522337.0,25.4821,25.5114,25.4626,25.4821,522337.0
2023-03-06 14:10:00,26.11,26.15,26.06,26.07,405112.0,25.4821,25.5211,25.4333,25.4431,405112.0
2023-03-06 14:20:00,26.08,26.09,26.02,26.06,485976.0,25.4528,25.4626,25.3943,25.4333,485976.0
2023-03-06 14:30:00,26.05,26.08,25.98,25.99,644159.0,25.4236,25.4528,25.3552,25.365,644159.0
2023-03-06 14:40:00,25.99,26.05,25.98,26.0,532113.0,25.365,25.4236,25.3552,25.3748,532113.0
2023-03-06 14:50:00,26.01,26.09,25.99,26.05,589845.0,25.3845,25.4626,25.365,25.4236,589845.0
2023-03-06 15:00:00,26.05,26.07,26.01,26.07,596743.0,25.4236,25.4431,25.3845,25.4431,596743.0
2023-03-06 15:10:00,26.07,26.08,25.94,25.99,948414.0,25.4431,25.4528,25.3162,25.365,948414.0
2023-03-06 15:20:00,25.99,26.02,25.93,25.97,780254.0,25.365,25.3943,25.3064,25.3455,780254.0
2023-03-06 15:30:00,25.98,26.05,25.95,25.96,1081243.0,25.3552,25.4236,25.326,25.3357,1081243.0
2023-03-06 15:40:00,25.96,26.02,25.93,26.01,1202084.0,25.3357,25.3943,25.3064,25.3845,1202084.0
2023-03-06 15:50:00,26.01,26.09,25.96,25.99,3981193.0,25.3845,25.4626,25.3357,25.365,3981193.0
2023-03-07 09:30:00,25.84,25.97,25.76,25.87,1666434.0,25.2186,25.3455,25.1405,25.2479,1666434.0
2023-03-07 09:40:00,25.87,25.96,25.77,25.93,847173.0,25.2479,25.3357,25.1503,25.3064,847173.0
2023-03-07 09:50:00,25.92,25.99,25.91,25.96,444040.0,25.2967,25.365,25.2869,25.3357,444040.0
2023-03-07 10:00:00,25.96,25.98,25.67,25.69,1576320.0,25.3357,25.3552,25.0527,25.0722,1576320.0
2023-03-07 10:10:00,25.69,25.82,25.66,25.77,1288385.0,25.0722,25.1991,25.0429,25.1503,1288385.0
2023-03-07 10:20:00,25.77,25.98,25.76,25.82,826575.0,25.1503,25.3552,25.1405,25.1991,826575.0
2023-03-07 10:30:00,25.81,25.98,25.8,25.86,628826.0,25.1893,25.3552,25.1796,25.2381,628826.0
2023-03-07 10:40:00,25.86,25.86,25.74,25.81,694458.0,25.2381,25.2381,25.121,25.1893,694458.0
2023-03-07 10:50:00,25.81,25.82,25.68,25.69,620403.0,25.1893,25.1991,25.0624,25.0722,620403.0
2023-03-07 11:00:00,25.69,25.77,25.67,25.75,496736.0,25.0722,25.1503,25.0527,25.1308,496736.0
2023-03-07 11:10:00,25.75,25.8,25.67,25.67,520758.0,25.1308,25.1796,25.0527,25.0527,520758.0
2023-03-07 11:20:00,25.68,25.77,25.66,25.71,511243.0,25.0624,25.1503,25.0429,25.0917,511243.0
2023-03-07 11:30:00,25.71,25.76,25.68,25.71,682510.0,25.0917,25.1405,25.0624,25.0917,682510.0
2023-03-07 11:40:00,25.71,25.79,25.62,25.77,792349.0,25.0917,25.1698,25.0039,25.1503,792349.0
2023-03-07 11:50:00,25.77,25.79,25.64,25.69,546075.0,25.1503,25.1698,25.0234,25.0722,546075.0
2023-03-07 12:00:00,25.69,25.73,25.67,25.69,355482.0,25.0722,25.1112,25.0527,25.0722,355482.0
2023-03-07 12:10:00,25.69,25.74,25.64,25.74,398159.0,25.0722,25.121,25.0234,25.121,398159.0
2023-03-07 12:20:00,25.75,25.89,25.75,25.84,798980.0,25.1308,25.2674,25.1308,25.2186,798980.0
2023-03-07 12:30:00,25.84,25.9,25.79,25.81,446036.0,25.2186,25.2772,25.1698,25.1893,446036.0
2023-03-07 12:40:00,25.81,25.84,25.77,25.83,423497.0,25.1893,25.2186,25.1503,25.2088,423497.0
2023-03-07 12:50:00,25.82,25.86,25.74,25.75,416899.0,25.1991,25.2381,25.121,25.1308,416899.0
2023-03-07 13:00:00,25.75,25.78,25.68,25.7,417964.0,25.1308,25.16,25.0624,25.082,417964.0
2023-03-07 13:10:00,25.71,25.75,25.69,25.71,540355.0,25.0917,25.1308,25.0722,25.0917,540355.0
2023-03-07 13:20:00,25.71,25.72,25.66,25.67,549664.0,25.0917,25.1015,25.0429,25.0527,549664.0
2023-03-07 13:30:00,25.67,25.73,25.61,25.61,481765.0,25.0527,25.1112,24.9941,24.9941,481765.0
2023-03-07 13:40:00,25.61,25.62,25.52,25.55,655586.0,24.9941,25.0039,24.9063,24.9356,655586.0
2023-03-07 13:50:00,25.55,25.61,25.51,25.6,672564.0,24.9356,24.9941,24.8965,24.9844,672564.0
2023-03-07 14:00:00,25.6,25.62,25.54,25.55,454486.0,24.9844,25.0039,24.9258,24.9356,454486.0
2023-03-07 14:10:00,25.54,25.64,25.54,25.58,489720.0,24.9258,25.0234,24.9258,24.9649,489720.0
2023-03-07 14:20:00,25.58,25.59,25.52,25.55,697577.0,24.9649,24.9746,24.9063,24.9356,697577.0
2023-03-07 14:30:00,25.55,25.57,25.51,25.54,557036.0,24.9356,24.9551,24.8965,24.9258,557036.0
2023-03-07 14:40:00,25.54,25.56,25.51,25.55,568600.0,24.9258,24.9453,24.8965,24.9356,568600.0
2023-03-07 14:50:00,25.54,25.55,25.5,25.52,351528.0,24.9258,24.9356,24.8868,24.9063,351528.0
2023-03-07 15:00:00,25.51,25.57,25.5,25.51,555612.0,24.8965,24.9551,24.8868,24.8965,555612.0
2023-03-07 15:10:00,25.51,25.57,25.51,25.56,573168.0,24.8965,24.9551,24.8965,24.9453,573168.0
2023-03-07 15:20:00,25.56,25.56,25.5,25.51,556586.0,24.9453,24.9453,24.8868,24.8965,556586.0
2023-03-07 15:30:00,25.51,25.57,25.5,25.54,757006.0,24.8965,24.9551,24.8868,24.9258,757006.0
2023-03-07 15:40:00,25.55,25.57,25.51,25.54,759848.0,24.9356,24.9551,24.8965,24.9258,759848.0
2023-03-07 15:50:00,25.54,25.57,25.5,25.53,3769453.0,24.9258,24.9551,24.8868,24.9161,3769453.0
2023-03-08 09:30:00,25.58,25.64,25.51,25.53,966599.0,24.9649,25.0234,24.8965,24.9161,966599.0
2023-03-08 09:40:00,25.54,25.63,25.51,25.62,547880.0,24.9258,25.0137,24.8965,25.0039,547880.0
2023-03-08 09:50:00,25.62,25.65,25.58,25.61,379765.0,25.0039,25.0332,24.9649,24.9941,379765.0
2023-03-08 10:00:00,25.61,25.66,25.45,25.64,905490.0,24.9941,25.0429,24.838,25.0234,905490.0
2023-03-08 10:10:00,25.64,25.72,25.57,25.59,515438.0,25.0234,25.1015,24.9551,24.9746,515438.0
2023-03-08 10:20:00,25.59,25.79,25.55,25.72,648032.0,24.9746,25.1698,24.9356,25.1015,648032.0
2023-03-08 10:30:00,25.73,25.8,25.68,25.76,475808.0,25.1112,25.1796,25.0624,25.1405,475808.0
2023-03-08 10:40:00,25.76,25.76,25.64,25.65,453272.0,25.1405,25.1405,25.0234,25.0332,453272.0
2023-03-08 10:50:00,25.65,25.72,25.63,25.68,363490.0,25.0332,25.1015,25.0137,25.0624,363490.0
2023-03-08 11:00:00,25.68,25.82,25.66,25.79,382906.0,25.0624,25.1991,25.0429,25.1698,382906.0
2023-03-08 11:10:00,25.81,25.83,25.75,25.77,398160.0,25.1893,25.2088,25.1308,25.1503,398160.0
2023-03-08 11:20:00,25.77,25.82,25.74,25.75,398961.0,25.1503,25.1991,25.121,25.1308,398961.0
2023-03-08 11:30:00,25.75,25.76,25.66,25.72,437041.0,25.1308,25.1405,25.0429,25.1015,437041.0
2023-03-08 11:40:00,25.71,25.87,25.71,25.85,424999.0,25.0917,25.2479,25.0917,25.2284,424999.0
2023-03-08 11:50:00,25.86,25.87,25.79,25.8,481918.0,25.2381,25.2479,25.1698,25.1796,481918.0
2023-03-08 12:00:00,25.8,25.82,25.73,25.75,326681.0,25.1796,25.1991,25.1112,25.1308,326681.0
2023-03-08 12:10:00,25.75,25.77,25.7,25.74,365664.0,25.1308,25.1503,25.082,25.121,365664.0
2023-03-08 12:20:00,25.74,25.76,25.69,25.7,410363.0,25.121,25.1405,25.0722,25.082,410363.0
2023-03-08 12:30:00,25.7,25.7,25.61,25.69,591977.0,25.082,25.082,24.9941,25.0722,591977.0
2023-03-08 12:40:00,25.69,25.73,25.68,25.7,256578.0,25.0722,25.1112,25.0624,25.082,256578.0
2023-03-08 12:50:00,25.71,25.71,25.65,25.67,371025.0,25.0917,25.0917,25.0332,25.0527,371025.0
2023-03-08 13:00:00,25.67,25.69,25.61,25.63,359758.0,25.0527,25.0722,24.9941,25.0137,359758.0
2023-03-08 13:10:00,25.64,25.66,25.6,25.64,415593.0,25.0234,25.0429,24.9844,25.0234,415593.0
2023-03-08 13:20:00,25.63,25.68,25.61,25.63,334741.0,25.0137,25.0624,24.9941,25.0137,334741.0
2023-03-08 13:30:00,25.63,25.65,25.6,25.64,278884.0,25.0137,25.0332,24.9844,25.0234,278884.0
2023-03-08 13:40:00,25.64,25.64,25.58,25.62,311276.0,25.0234,25.0234,24.9649,25.0039,311276.0
2023-03-08 13:50:00,25.61,25.68,25.6,25.64,294718.0,24.9941,25.0624,24.9844,25.0234,294718.0
2023-03-08 14:00:00,25.63,25.67,25.61,25.64,324501.0,25.0137,25.0527,24.9941,25.0234,324501.0
2023-03-08 14:10:00,25.64,25.66,25.6,25.63,384754.0,25.0234,25.0429,24.9844,25.0137,384754.0
2023-03-08 14:20:00,25.63,25.72,25.63,25.68,363482.0,25.0137,25.1015,25.0137,25.0624,363482.0
2023-03-08 14:30:00,25.69,25.73,25.67,25.71,435960.0,25.0722,25.1112,25.0527,25.0917,435960.0
2023-03-08 14:40:00,25.71,25.72,25.68,25.71,620378.0,25.0917,25.1015,25.0624,25.0917,620378.0
2023-03-08 14:50:00,25.71,25.72,25.68,25.69,552135.0,25.0917,25.1015,25.0624,25.0722,552135.0
2023-03-08 15:00:00,25.69,25.73,25.66,25.73,1599858.0,25.0722,25.1112,25.0429,25.1112,1599858.0
2023-03-08 15:10:00,25.73,25.73,25.69,25.72,1795017.0,25.1112,25.1112,25.0722,25.1015,1795017.0
2023-03-08 15:20:00,25.72,25.77,25.71,25.76,1724399.0,25.1015,25.1503,25.0917,25.1405,1724399.0
2023-03-08 15:30:00,25.77,25.88,25.75,25.84,971411.0,25.1503,25.2576,25.1308,25.2186,971411.0
2023-03-08 15:40:00,25.84,25.98,25.83,25.92,1481685.0,25.2186,25.3552,25.2088,25.2967,1481685.0
2023-03-08 15:50:00,25.91,26.01,25.84,26.01,5601345.0,25.2869,25.3845,25.2186,25.3845,5601345.0
2023-03-09 09:30:00,25.98,26.24,25.97,26.24,1539587.0,25.3552,25.609,25.3455,25.609,1539587.0
2023-03-09 09:40:00,26.24,26.4,26.18,26.37,1085569.0,25.609,25.7651,25.5504,25.7359,1085569.0
2023-03-09 09:50:00,26.37,26.51,26.32,26.5,1679454.0,25.7359,25.8725,25.6871,25.8627,1679454.0
2023-03-09 10:00:00,26.5,26.8,26.49,26.8,2455246.0,25.8627,26.1555,25.853,26.1555,2455246.0
2023-03-09 10:10:00,26.8,26.86,26.63,26.63,2605928.0,26.1555,26.2141,25.9896,25.9896,2605928.0
2023-03-09 10:20:00,26.63,26.85,26.63,26.82,1878822.0,25.9896,26.2043,25.9896,26.175,1878822.0
2023-03-09 10:30:00,26.82,26.86,26.76,26.83,1370679.0,26.175,26.2141,26.1165,26.1848,1370679.0
2023-03-09 10:40:00,26.84,26.89,26.73,26.88,1249887.0,26.1946,26.2433,26.0872,26.2336,1249887.0
2023-03-09 10:50:00,26.88,26.88,26.71,26.75,879015.0,26.2336,26.2336,26.0677,26.1067,879015.0
2023-03-09 11:00:00,26.75,26.98,26.74,26.82,1932546.0,26.1067,26.3312,26.097,26.175,1932546.0
2023-03-09 11:10:00,26.82,26.93,26.8,26.92,777421.0,26.175,26.2824,26.1555,26.2726,777421.0
2023-03-09 11:20:00,26.92,26.92,26.74,26.76,721755.0,26.2726,26.2726,26.097,26.1165,721755.0
2023-03-09 11:30:00,26.75,26.82,26.74,26.8,615387.0,26.1067,26.175,26.097,26.1555,615387.0
2023-03-09 11:40:00,26.8,26.88,26.76,26.86,597795.0,26.1555,26.2336,26.1165,26.2141,597795.0
2023-03-09 11:50:00,26.85,26.87,26.74,26.75,739889.0,26.2043,26.2238,26.097,26.1067,739889.0
2023-03-09 12:00:00,26.75,26.76,26.59,26.71,530536.0,26.1067,26.1165,25.9506,26.0677,530536.0
2023-03-09 12:10:00,26.71,26.78,26.68,26.77,775435.0,26.0677,26.136,26.0384,26.1262,775435.0
2023-03-09 12:20:00,26.77,26.89,26.74,26.84,709964.0,26.1262,26.2433,26.097,26.1946,709964.0
2023-03-09 12:30:00,26.84,26.92,26.78,26.8,1091535.0,26.1946,26.2726,26.136,26.1555,1091535.0
2023-03-09 12:40:00,26.79,26.8,26.66,26.68,625303.0,26.1458,26.1555,26.0189,26.0384,625303.0
2023-03-09 12:50:00,26.68,26.71,26.66,26.68,358817.0,26.0384,26.0677,26.0189,26.0384,358817.0
2023-03-09 13:00:00,26.69,26.73,26.66,26.71,438669.0,26.0482,26.0872,26.0189,26.0677,438669.0
2023-03-09 13:10:00,26.71,26.72,26.6,26.63,664220.0,26.0677,26.0774,25.9603,25.9896,664220.0
2023-03-09 13:20:00,26.62,26.67,26.56,26.6,601713.0,25.9798,26.0286,25.9213,25.9603,601713.0
2023-03-09 13:30:00,26.59,26.6,26.54,26.55,519570.0,25.9506,25.9603,25.9018,25.9115,519570.0
2023-03-09 13:40:00,26.55,26.63,26.5,26.51,720539.0,25.9115,25.9896,25.8627,25.8725,720539.0
2023-03-09 13:50:00,26.51,26.54,26.45,26.5,669441.0,25.8725,25.9018,25.8139,25.8627,669441.0
2023-03-09 14:00:00,26.5,26.51,26.38,26.45,711814.0,25.8627,25.8725,25.7456,25.8139,711814.0
2023-03-09 14:10:00,26.46,26.49,26.42,26.44,516998.0,25.8237,25.853,25.7847,25.8042,516998.0
2023-03-09 14:20:00,26.44,26.51,26.42,26.43,495785.0,25.8042,25.8725,25.7847,25.7944,495785.0
2023-03-09 14:30:00,26.42,26.49,26.38,26.47,632566.0,25.7847,25.853,25.7456,25.8334,632566.0
2023-03-09 14:40:00,26.47,26.51,26.43,26.47,507393.0,25.8334,25.8725,25.7944,25.8334,507393.0
2023-03-09 14:50:00,26.46,26.47,26.4,26.41,699492.0,25.8237,25.8334,25.7651,25.7749,699492.0
2023-03-09 15:00:00,26.42,26.44,26.31,26.32,1452159.0,25.7847,25.8042,25.6773,25.6871,1452159.0
2023-03-09 15:10:00,26.32,26.36,26.19,26.19,721762.0,25.6871,25.7261,25.5602,25.5602,721762.0
2023-03-09 15:20:00,26.2,26.28,26.14,26.21,1703231.0,25.5699,25.648,25.5114,25.5797,1703231.0
2023-03-09 15:30:00,26.21,26.43,26.18,26.42,2055428.0,25.5797,25.7944,25.5504,25.7847,2055428.0
2023-03-09 15:40:00,26.42,26.47,26.36,26.46,1658552.0,25.7847,25.8334,25.7261,25.8237,1658552.0
2023-03-09 15:50:00,26.45,26.54,26.43,26.44,6268415.0,25.8139,25.9018,25.7944,25.8042,6268415.0
2023-03-10 09:30:00,26.53,26.7,26.44,26.52,2027610.0,25.892,26.0579,25.8042,25.8822,2027610.0
2023-03-10 09:40:00,26.53,26.56,26.31,26.55,1619254.0,25.892,25.9213,25.6773,25.9115,1619254.0
2023-03-10 09:50:00,26.55,26.68,26.44,26.6,1058336.0,25.9115,26.0384,25.8042,25.9603,1058336.0
2023-03-10 10:00:00,26.6,26.87,26.58,26.8,1344684.0,25.9603,26.2238,25.9408,26.1555,1344684.0
2023-03-10 10:10:00,26.8,26.81,26.58,26.66,1021266.0,26.1555,26.1653,25.9408,26.0189,1021266.0
2023-03-10 10:20:00,26.66,26.89,26.65,26.89,1403928.0,26.0189,26.2433,26.0091,26.2433,1403928.0
2023-03-10 10:30:00,26.87,27.05,26.84,27.04,2374049.0,26.2238,26.3995,26.1946,26.3897,2374049.0
2023-03-10 10:40:00,27.05,27.13,26.89,26.92,2896052.0,26.3995,26.4776,26.2433,26.2726,2896052.0
2023-03-10 10:50:00,26.92,27.2,26.85,27.17,1423516.0,26.2726,26.5459,26.2043,26.5166,1423516.0
2023-03-10 11:00:00,27.17,27.28,27.11,27.22,1619059.0,26.5166,26.624,26.4581,26.5654,1619059.0
2023-03-10 11:10:00,27.22,27.28,27.07,27.2,1219834.0,26.5654,26.624,26.419,26.5459,1219834.0
2023-03-10 11:20:00,27.19,27.37,27.18,27.34,1141479.0,26.5361,26.7118,26.5264,26.6825,1141479.0
2023-03-10 11:30:00,27.33,27.52,27.31,27.45,1663525.0,26.6728,26.8582,26.6532,26.7899,1663525.0
2023-03-10 11:40:00,27.45,27.48,27.33,27.4,1108441.0,26.7899,26.8192,26.6728,26.7411,1108441.0
2023-03-10 11:50:00,27.39,27.43,27.29,27.3,844244.0,26.7313,26.7704,26.6337,26.6435,844244.0
2023-03-10 12:00:00,27.3,27.35,27.2,27.2,1057614.0,26.6435,26.6923,26.5459,26.5459,1057614.0
2023-03-10 12:10:00,27.2,27.25,27.13,27.17,906639.0,26.5459,26.5947,26.4776,26.5166,906639.0
2023-03-10 12:20:00,27.17,27.22,27.15,27.21,521511.0,26.5166,26.5654,26.4971,26.5557,521511.0
2023-03-10 12:30:00,27.21,27.37,27.17,27.35,844521.0,26.5557,26.7118,26.5166,26.6923,844521.0
2023-03-10 12:40:00,27.35,27.36,27.17,27.17,554946.0,26.6923,26.702,26.5166,26.5166,554946.0
2023-03-10 12:50:00,27.18,27.2,27.07,27.08,821032.0,26.5264,26.5459,26.419,26.4288,821032.0
2023-03-10 13:00:00,27.07,27.1,27.02,27.08,1024420.0,26.419,26.4483,26.3702,26.4288,1024420.0
2023-03-10 13:10:00,27.07,27.09,27.0,27.04,1136822.0,26.419,26.4385,26.3507,26.3897,1136822.0
2023-03-10 13:20:00,27.05,27.05,26.9,26.98,1469209.0,26.3995,26.3995,26.2531,26.3312,1469209.0
2023-03-10 13:30:00,26.98,27.02,26.92,26.96,1266010.0,26.3312,26.3702,26.2726,26.3117,1266010.0
2023-03-10 13:40:00,26.96,26.98,26.9,26.93,730685.0,26.3117,26.3312,26.2531,26.2824,730685.0
2023-03-10 13:50:00,26.94,27.0,26.9,26.98,616443.0,26.2921,26.3507,26.2531,26.3312,616443.0
2023-03-10 14:00:00,26.98,27.1,26.94,27.08,988922.0,26.3312,26.4483,26.2921,26.4288,988922.0
2023-03-10 14:10:00,27.08,27.14,26.97,27.05,1047436.0,26.4288,26.4873,26.3214,26.3995,1047436.0
2023-03-10 14:20:00,27.04,27.07,26.97,26.99,668429.0,26.3897,26.419,26.3214,26.3409,668429.0
2023-03-10 14:30:00,26.99,27.15,26.99,27.12,867119.0,26.3409,26.4971,26.3409,26.4678,867119.0
2023-03-10 14:40:00,27.12,27.28,27.09,27.28,891920.0,26.4678,26.624,26.4385,26.624,891920.0
2023-03-10 14:50:00,27.27,27.27,27.1,27.14,842739.0,26.6142,26.6142,26.4483,26.4873,842739.0
2023-03-10 15:00:00,27.14,27.27,27.11,27.25,1058281.0,26.4873,26.6142,26.4581,26.5947,1058281.0
2023-03-10 15:10:00,27.24,27.4,27.17,27.26,1730474.0,26.5849,26.7411,26.5166,26.6045,1730474.0
2023-03-10 15:20:00,27.26,27.41,27.22,27.39,1765684.0,26.6045,26.7508,26.5654,26.7313,1765684.0
2023-03-10 15:30:00,27.39,27.39,27.17,27.28,1663288.0,26.7313,26.7313,26.5166,26.624,1663288.0
2023-03-10 15:40:00,27.29,27.29,27.15,27.23,1915401.0,26.6337,26.6337,26.4971,26.5752,1915401.0
2023-03-10 15:50:00,27.22,27.3,27.17,27.24,5732196.0,26.5654,26.6435,26.5166,26.5849,5732196.0
2023-03-13 09:30:00,26.74,27.02,26.66,27.0,2521975.0,26.097,26.3702,26.0189,26.3507,2521975.0
2023-03-13 09:40:00,27.01,27.14,26.78,27.07,1986503.0,26.3605,26.4873,26.136,26.419,1986503.0
2023-03-13 09:50:00,27.06,27.19,26.92,27.11,1460670.0,26.4093,26.5361,26.2726,26.4581,1460670.0
2023-03-13 10:00:00,27.11,27.11,26.86,27.04,1444797.0,26.4581,26.4581,26.2141,26.3897,1444797.0
2023-03-13 10:10:00,27.04,27.05,26.85,26.93,1353101.0,26.3897,26.3995,26.2043,26.2824,1353101.0
2023-03-13 10:20:00,26.94,26.98,26.61,26.64,962134.0,26.2921,26.3312,25.9701,25.9994,962134.0
2023-03-13 10:30:00,26.64,26.91,26.64,26.8,1224249.0,25.9994,26.2629,25.9994,26.1555,1224249.0
2023-03-13 10:40:00,26.81,26.88,26.64,26.84,1123228.0,26.1653,26.2336,25.9994,26.1946,1123228.0
2023-03-13 10:50:00,26.84,26.92,26.7,26.84,1068572.0,26.1946,26.2726,26.0579,26.1946,1068572.0
2023-03-13 11:00:00,26.84,26.97,26.69,26.75,1338586.0,26.1946,26.3214,26.0482,26.1067,1338586.0
2023-03-13 11:10:00,26.74,26.96,26.71,26.92,1091736.0,26.097,26.3117,26.0677,26.2726,1091736.0
2023-03-13 11:20:00,26.92,27.03,26.83,27.01,1036160.0,26.2726,26.38,26.1848,26.3605,1036160.0
2023-03-13 11:30:00,27.01,27.06,26.81,26.86,819544.0,26.3605,26.4093,26.1653,26.2141,819544.0
2023-03-13 11:40:00,26.86,27.01,26.85,26.99,638171.0,26.2141,26.3605,26.2043,26.3409,638171.0
2023-03-13 11:50:00,26.98,27.0,26.89,26.98,755222.0,26.3312,26.3507,26.2433,26.3312,755222.0
2023-03-13 12:00:00,26.99,27.1,26.85,26.99,742396.0,26.3409,26.4483,26.2043,26.3409,742396.0
2023-03-13 12:10:00,26.98,26.98,26.82,26.83,427829.0,26.3312,26.3312,26.175,26.1848,427829.0
2023-03-13 12:20:00,26.83,26.86,26.71,26.82,864642.0,26.1848,26.2141,26.0677,26.175,864642.0
2023-03-13 12:30:00,26.82,26.87,26.77,26.81,538017.0,26.175,26.2238,26.1262,26.1653,538017.0
2023-03-13 12:40:00,26.8,26.92,26.68,26.69,592832.0,26.1555,26.2726,26.0384,26.0482,592832.0
2023-03-13 12:50:00,26.7,26.82,26.65,26.8,774475.0,26.0579,26.175,26.0091,26.1555,774475.0
2023-03-13 13:00:00,26.79,26.84,26.71,26.84,620057.0,26.1458,26.1946,26.0677,26.1946,620057.0
2023-03-13 13:10:00,26.84,26.91,26.8,26.84,471247.0,26.1946,26.2629,26.1555,26.1946,471247.0
2023-03-13 13:20:00,26.85,26.88,26.81,26.85,544242.0,26.2043,26.2336,26.1653,26.2043,544242.0
2023-03-13 13:30:00,26.85,26.96,26.75,26.93,540558.0,26.2043,26.3117,26.1067,26.2824,540558.0
2023-03-13 13:40:00,26.93,26.98,26.88,26.89,496015.0,26.2824,26.3312,26.2336,26.2433,496015.0
2023-03-13 13:50:00,26.88,26.99,26.87,26.98,440088.0,26.2336,26.3409,26.2238,26.3312,440088.0
2023-03-13 14:00:00,26.98,27.14,26.97,27.05,642317.0,26.3312,26.4873,26.3214,26.3995,642317.0
2023-03-13 14:10:00,27.04,27.15,27.03,27.11,454191.0,26.3897,26.4971,26.38,26.4581,454191.0
2023-03-13 14:20:00,27.11,27.21,27.08,27.17,528847.0,26.4581,26.5557,26.4288,26.5166,528847.0
2023-03-13 14:30:00,27.18,27.28,27.08,27.12,570952.0,26.5264,26.624,26.4288,26.4678,570952.0
2023-03-13 14:40:00,27.12,27.18,27.06,27.13,557184.0,26.4678,26.5264,26.4093,26.4776,557184.0
2023-03-13 14:50:00,27.13,27.2,27.09,27.2,509366.0,26.4776,26.5459,26.4385,26.5459,509366.0
2023-03-13 15:00:00,27.2,27.26,27.12,27.16,729558.0,26.5459,26.6045,26.4678,26.5069,729558.0
2023-03-13 15:10:00,27.17,27.31,27.16,27.21,915063.0,26.5166,26.6532,26.5069,26.5557,915063.0
2023-03-13 15:20:00,27.21,27.21,27.0,27.04,901988.0,26.5557,26.5557,26.3507,26.3897,901988.0
2023-03-13 15:30:00,27.04,27.22,27.03,27.21,1135949.0,26.3897,26.5654,26.38,26.5557,1135949.0
2023-03-13 15:40:00,27.21,27.25,27.11,27.12,1387260.0,26.5557,26.5947,26.4581,26.4678,1387260.0
2023-03-13 15:50:00,27.12,27.13,26.92,26.93,4257410.0,26.4678,26.4776,26.2726,26.2824,4257410.0
2023-03-14 09:30:00,27.33,27.45,27.25,27.44,1640133.0,26.6728,26.7899,26.5947,26.7801,1640133.0
2023-03-14 09:40:00,27.44,27.51,27.32,27.51,931653.0,26.7801,26.8484,26.663,26.8484,931653.0
2023-03-14 09:50:00,27.5,27.51,27.36,27.45,718034.0,26.8387,26.8484,26.702,26.7899,718034.0
2023-03-14 10:00:00,27.45,27.59,27.39,27.54,967219.0,26.7899,26.9265,26.7313,26.8777,967219.0
2023-03-14 10:10:00,27.55,27.6,27.47,27.58,841796.0,26.8875,26.9363,26.8094,26.9168,841796.0
2023-03-14 10:20:00,27.58,27.79,27.56,27.77,1416124.0,26.9168,27.1217,26.8972,27.1022,1416124.0
2023-03-14 10:30:00,27.77,27.94,27.76,27.89,1656151.0,27.1022,27.2681,27.0924,27.2193,1656151.0
2023-03-14 10:40:00,27.89,28.01,27.88,28.01,1446270.0,27.2193,27.3364,27.2095,27.3364,1446270.0
2023-03-14 10:50:00,28.01,28.02,27.86,27.88,813406.0,27.3364,27.3462,27.19,27.2095,813406.0
2023-03-14 11:00:00,27.88,27.94,27.86,27.89,808431.0,27.2095,27.2681,27.19,27.2193,808431.0
2023-03-14 11:10:00,27.89,27.93,27.86,27.92,548515.0,27.2193,27.2583,27.19,27.2486,548515.0
2023-03-14 11:20:00,27.93,28.0,27.9,28.0,617710.0,27.2583,27.3267,27.2291,27.3267,617710.0
2023-03-14 11:30:00,28.0,28.03,27.96,27.99,703815.0,27.3267,27.3559,27.2876,27.3169,703815.0
2023-03-14 11:40:00,27.99,28.07,27.93,27.99,1060992.0,27.3169,27.395,27.2583,27.3169,1060992.0
2023-03-14 11:50:00,27.99,28.1,27.98,28.0,1070601.0,27.3169,27.4243,27.3071,27.3267,1070601.0
2023-03-14 12:00:00,28.0,28.06,27.99,28.05,637757.0,27.3267,27.3852,27.3169,27.3755,637757.0
2023-03-14 12:10:00,28.06,28.08,28.0,28.0,587840.0,27.3852,27.4047,27.3267,27.3267,587840.0
2023-03-14 12:20:00,28.0,28.02,27.92,27.92,668889.0,27.3267,27.3462,27.2486,27.2486,668889.0
2023-03-14 12:30:00,27.92,27.95,27.86,27.9,945435.0,27.2486,27.2779,27.19,27.2291,945435.0
2023-03-14 12:40:00,27.91,27.91,27.81,27.89,600345.0,27.2388,27.2388,27.1412,27.2193,600345.0
2023-03-14 12:50:00,27.88,27.9,27.76,27.79,740066.0,27.2095,27.2291,27.0924,27.1217,740066.0
2023-03-14 13:00:00,27.79,27.82,27.7,27.73,712321.0,27.1217,27.151,27.0339,27.0631,712321.0
2023-03-14 13:10:00,27.72,27.74,27.57,27.67,832517.0,27.0534,27.0729,26.907,27.0046,832517.0
2023-03-14 13:20:00,27.66,27.77,27.64,27.72,613774.0,26.9948,27.1022,26.9753,27.0534,613774.0
2023-03-14 13:30:00,27.72,27.75,27.67,27.75,500192.0,27.0534,27.0827,27.0046,27.0827,500192.0
2023-03-14 13:40:00,27.75,27.77,27.68,27.75,492719.0,27.0827,27.1022,27.0144,27.0827,492719.0
2023-03-14 13:50:00,27.74,27.74,27.64,27.7,468257.0,27.0729,27.0729,26.9753,27.0339,468257.0
2023-03-14 14:00:00,27.69,27.72,27.56,27.61,1109012.0,27.0241,27.0534,26.8972,26.946,1109012.0
2023-03-14 14:10:00,27.61,27.67,27.59,27.63,502496.0,26.946,27.0046,26.9265,26.9656,502496.0
2023-03-14 14:20:00,27.62,27.78,27.58,27.76,645140.0,26.9558,27.1119,26.9168,27.0924,645140.0
2023-03-14 14:30:00,27.75,27.8,27.72,27.77,560909.0,27.0827,27.1315,27.0534,27.1022,560909.0
2023-03-14 14:40:00,27.77,27.78,27.69,27.74,612221.0,27.1022,27.1119,27.0241,27.0729,612221.0
2023-03-14 14:50:00,27.74,27.78,27.69,27.7,530470.0,27.0729,27.1119,27.0241,27.0339,530470.0
2023-03-14 15:00:00,27.71,27.73,27.55,27.58,673593.0,27.0436,27.0631,26.8875,26.9168,673593.0
2023-03-14 15:10:00,27.57,27.6,27.51,27.6,1134131.0,26.907,26.9363,26.8484,26.9363,1134131.0
2023-03-14 15:20:00,27.6,27.64,27.57,27.63,953272.0,26.9363,26.9753,26.907,26.9656,953272.0
2023-03-14 15:30:00,27.63,27.75,27.6,27.7,981790.0,26.9656,27.0827,26.9363,27.0339,981790.0
2023-03-14 15:40:00,27.7,27.82,27.69,27.79,1143721.0,27.0339,27.151,27.0241,27.1217,1143721.0
2023-03-14 15:50:00,27.79,28.04,27.78,28.0,4798616.0,27.1217,27.3657,27.1119,27.3267,4798616.0
2023-03-15 09:30:00,27.69,28.18,27.66,27.92,2833227.0,27.0241,27.5023,26.9948,27.2486,2833227.0
2023-03-15 09:40:00,27.92,28.37,27.84,28.31,2321101.0,27.2486,27.6878,27.1705,27.6292,2321101.0
2023-03-15 09:50:00,28.31,28.38,28.12,28.24,1845751.0,27.6292,27.6975,27.4438,27.5609,1845751.0
2023-03-15 10:00:00,28.24,28.27,28.04,28.19,1287253.0,27.5609,27.5902,27.3657,27.5121,1287253.0
2023-03-15 10:10:00,28.19,28.29,28.0,28.06,1466578.0,27.5121,27.6097,27.3267,27.3852,1466578.0
2023-03-15 10:20:00,28.06,28.1,27.93,27.98,1185001.0,27.3852,27.4243,27.2583,27.3071,1185001.0
2023-03-15 10:30:00,27.99,28.11,27.95,28.0,829602.0,27.3169,27.434,27.2779,27.3267,829602.0
2023-03-15 10:40:00,28.0,28.17,28.0,28.03,956560.0,27.3267,27.4926,27.3267,27.3559,956560.0
2023-03-15 10:50:00,28.02,28.13,27.95,28.1,883179.0,27.3462,27.4535,27.2779,27.4243,883179.0
2023-03-15 11:00:00,28.11,28.13,27.98,28.06,796543.0,27.434,27.4535,27.3071,27.3852,796543.0
2023-03-15 11:10:00,28.06,28.15,28.06,28.14,683099.0,27.3852,27.473,27.3852,27.4633,683099.0
2023-03-15 11:20:00,28.15,28.15,27.97,28.0,652488.0,27.473,27.473,27.2974,27.3267,652488.0
2023-03-15 11:30:00,28.0,28.08,27.98,28.02,500690.0,27.3267,27.4047,27.3071,27.3462,500690.0
2023-03-15 11:40:00,28.01,28.18,28.0,28.16,563766.0,27.3364,27.5023,27.3267,27.4828,563766.0
2023-03-15 11:50:00,28.16,28.17,27.94,28.0,1012620.0,27.4828,27.4926,27.2681,27.3267,1012620.0
2023-03-15 12:00:00,28.0,28.07,27.93,28.01,890062.0,27.3267,27.395,27.2583,27.3364,890062.0
2023-03-15 12:10:00,28.0,28.05,27.93,27.96,556038.0,27.3267,27.3755,27.2583,27.2876,556038.0
2023-03-15 12:20:00,27.96,28.05,27.94,28.04,745942.0,27.2876,27.3755,27.2681,27.3657,745942.0
2023-03-15 12:30:00,28.03,28.08,28.0,28.05,738387.0,27.3559,27.4047,27.3267,27.3755,738387.0
2023-03-15 12:40:00,28.05,28.08,28.0,28.04,586095.0,27.3755,27.4047,27.3267,27.3657,586095.0
2023-03-15 12:50:00,28.04,28.04,27.85,27.89,675295.0,27.3657,27.3657,27.1803,27.2193,675295.0
2023-03-15 13:00:00,27.88,27.97,27.85,27.88,495334.0,27.2095,27.2974,27.1803,27.2095,495334.0
2023-03-15 13:10:00,27.89,28.05,27.87,28.01,749571.0,27.2193,27.3755,27.1998,27.3364,749571.0
2023-03-15 13:20:00,28.01,28.07,27.98,28.06,616720.0,27.3364,27.395,27.3071,27.3852,616720.0
2023-03-15 13:30:00,28.07,28.07,27.98,27.99,521798.0,27.395,27.395,27.3071,27.3169,521798.0
2023-03-15 13:40:00,27.98,28.0,27.9,27.94,445674.0,27.3071,27.3267,27.2291,27.2681,445674.0
2023-03-15 13:50:00,27.94,28.09,27.93,28.05,567791.0,27.2681,27.4145,27.2583,27.3755,567791.0
2023-03-15 14:00:00,28.05,28.06,27.95,28.01,534767.0,27.3755,27.3852,27.2779,27.3364,534767.0
2023-03-15 14:10:00,28.01,28.13,28.0,28.12,580945.0,27.3364,27.4535,27.3267,27.4438,580945.0
2023-03-15 14:20:00,28.12,28.34,28.09,28.25,1235048.0,27.4438,27.6585,27.4145,27.5706,1235048.0
2023-03-15 14:30:00,28.25,28.35,28.22,28.33,994226.0,27.5706,27.6682,27.5414,27.6487,994226.0
2023-03-15 14:40:00,28.33,28.39,28.29,28.3,678583.0,27.6487,27.7073,27.6097,27.6194,678583.0
2023-03-15 14:50:00,28.3,28.39,28.24,28.37,666823.0,27.6194,27.7073,27.5609,27.6878,666823.0
2023-03-15 15:00:00,28.37,28.48,28.33,28.34,990643.0,27.6878,27.7951,27.6487,27.6585,990643.0
2023-03-15 15:10:00,28.34,28.45,28.3,28.42,784577.0,27.6585,27.7658,27.6194,27.7366,784577.0
2023-03-15 15:20:00,28.42,28.49,28.38,28.46,1049617.0,27.7366,27.8049,27.6975,27.7756,1049617.0
2023-03-15 15:30:00,28.47,28.5,28.29,28.32,1162095.0,27.7854,27.8146,27.6097,27.639,1162095.0
2023-03-15 15:40:00,28.32,28.37,28.22,28.31,1547574.0,27.639,27.6878,27.5414,27.6292,1547574.0
2023-03-15 15:50:00,28.3,28.44,28.2,28.44,4002980.0,27.6194,27.7561,27.5218,27.7561,4002980.0
2023-03-16 09:30:00,28.38,29.13,28.38,29.11,4270763.0,27.6975,28.4295,27.6975,28.41,4270763.0
2023-03-16 09:40:00,29.11,29.42,29.09,29.35,3533605.0,28.41,28.7125,28.3904,28.6442,3533605.0
2023-03-16 09:50:00,29.35,29.59,29.34,29.52,2880246.0,28.6442,28.8784,28.6344,28.8101,2880246.0
2023-03-16 10:00:00,29.52,29.63,29.47,29.55,2210007.0,28.8101,28.9175,28.7613,28.8394,2210007.0
2023-03-16 10:10:00,29.56,29.69,29.23,29.35,2673989.0,28.8491,28.976,28.5271,28.6442,2673989.0
2023-03-16 10:20:00,29.36,29.45,29.26,29.34,1186122.0,28.654,28.7418,28.5564,28.6344,1186122.0
2023-03-16 10:30:00,29.34,29.54,29.32,29.53,1391304.0,28.6344,28.8296,28.6149,28.8199,1391304.0
2023-03-16 10:40:00,29.53,29.66,29.51,29.55,1616141.0,28.8199,28.9467,28.8003,28.8394,1616141.0
2023-03-16 10:50:00,29.54,29.72,29.41,29.63,1723767.0,28.8296,29.0053,28.7027,28.9175,1723767.0
2023-03-16 11:00:00,29.63,29.76,29.61,29.7,1345225.0,28.9175,29.0443,28.8979,28.9858,1345225.0
2023-03-16 11:10:00,29.71,29.76,29.64,29.76,935840.0,28.9955,29.0443,28.9272,29.0443,935840.0
2023-03-16 11:20:00,29.76,29.87,29.71,29.85,1441921.0,29.0443,29.1517,28.9955,29.1322,1441921.0
2023-03-16 11:30:00,29.85,29.86,29.69,29.86,972880.0,29.1322,29.1419,28.976,29.1419,972880.0
2023-03-16 11:40:00,29.86,29.95,29.8,29.82,1257575.0,29.1419,29.2298,29.0834,29.1029,1257575.0
2023-03-16 11:50:00,29.81,29.99,29.77,29.96,1441570.0,29.0931,29.2688,29.0541,29.2395,1441570.0
2023-03-16 12:00:00,29.96,29.98,29.75,29.77,1221381.0,29.2395,29.259,29.0346,29.0541,1221381.0
2023-03-16 12:10:00,29.76,29.87,29.73,29.87,693330.0,29.0443,29.1517,29.0151,29.1517,693330.0
2023-03-16 12:20:00,29.87,29.88,29.8,29.87,897564.0,29.1517,29.1614,29.0834,29.1517,897564.0
2023-03-16 12:30:00,29.88,29.91,29.8,29.82,1323802.0,29.1614,29.1907,29.0834,29.1029,1323802.0
2023-03-16 12:40:00,29.81,29.96,29.78,29.9,1255449.0,29.0931,29.2395,29.0639,29.181,1255449.0
2023-03-16 12:50:00,29.9,30.14,29.89,30.14,2846996.0,29.181,29.4152,29.1712,29.4152,2846996.0
2023-03-16 13:00:00,30.13,30.16,30.03,30.1,1265165.0,29.4054,29.4347,29.3078,29.3762,1265165.0
2023-03-16 13:10:00,30.1,30.17,30.01,30.07,1503727.0,29.3762,29.4445,29.2883,29.3469,1503727.0
2023-03-16 13:20:00,30.06,30.27,30.06,30.21,1004281.0,29.3371,29.5421,29.3371,29.4835,1004281.0
2023-03-16 13:30:00,30.21,30.25,30.14,30.21,743148.0,29.4835,29.5225,29.4152,29.4835,743148.0
2023-03-16 13:40:00,30.2,30.21,30.06,30.08,1289054.0,29.4738,29.4835,29.3371,29.3566,1289054.0
2023-03-16 13:50:00,30.08,30.11,29.98,30.03,1870131.0,29.3566,29.3859,29.259,29.3078,1870131.0
2023-03-16 14:00:00,30.04,30.05,29.93,30.0,927917.0,29.3176,29.3274,29.2102,29.2786,927917.0
2023-03-16 14:10:00,30.0,30.0,29.84,29.95,922328.0,29.2786,29.2786,29.1224,29.2298,922328.0
2023-03-16 14:20:00,29.95,29.99,29.9,29.99,507911.0,29.2298,29.2688,29.181,29.2688,507911.0
2023-03-16 14:30:00,29.99,30.0,29.9,29.94,737240.0,29.2688,29.2786,29.181,29.22,737240.0
2023-03-16 14:40:00,29.94,30.0,29.93,29.96,645126.0,29.22,29.2786,29.2102,29.2395,645126.0
2023-03-16 14:50:00,29.96,30.03,29.95,29.98,723914.0,29.2395,29.3078,29.2298,29.259,723914.0
2023-03-16 15:00:00,29.99,30.1,29.94,30.07,875840.0,29.2688,29.3762,29.22,29.3469,875840.0
2023-03-16 15:10:00,30.07,30.11,30.04,30.09,834233.0,29.3469,29.3859,29.3176,29.3664,834233.0
2023-03-16 15:20:00,30.09,30.24,30.08,30.22,1089892.0,29.3664,29.5128,29.3566,29.4933,1089892.0
2023-03-16 15:30:00,30.23,30.23,30.1,30.14,1626293.0,29.503,29.503,29.3762,29.4152,1626293.0
2023-03-16 15:40:00,30.14,30.23,30.1,30.13,1708052.0,29.4152,29.503,29.3762,29.4054,1708052.0
2023-03-16 15:50:00,30.13,30.21,30.09,30.16,5540380.0,29.4054,29.4835,29.3664,29.4347,5540380.0
2023-03-17 09:30:00,29.99,31.0,29.85,30.19,8031630.0,29.2688,30.2545,29.1322,29.464,8031630.0
2023-03-17 09:40:00,30.2,30.25,29.97,29.99,1387789.0,29.4738,29.5225,29.2493,29.2688,1387789.0
2023-03-17 09:50:00,29.99,30.13,29.79,29.96,1495894.0,29.2688,29.4054,29.0736,29.2395,1495894.0
2023-03-17 10:00:00,29.96,30.28,29.95,30.19,1170497.0,29.2395,29.5518,29.2298,29.464,1170497.0
2023-03-17 10:10:00,30.19,30.29,29.87,29.89,1341828.0,29.464,29.5616,29.1517,29.1712,1341828.0
2023-03-17 10:20:00,29.89,29.93,29.8,29.83,1366723.0,29.1712,29.2102,29.0834,29.1126,1366723.0
2023-03-17 10:30:00,29.84,29.89,29.64,29.66,1262778.0,29.1224,29.1712,28.9272,28.9467,1262778.0
2023-03-17 10:40:00,29.65,29.67,29.44,29.56,1274447.0,28.937,28.9565,28.732,28.8491,1274447.0
2023-03-17 10:50:00,29.55,29.68,29.46,29.63,836853.0,28.8394,28.9663,28.7515,28.9175,836853.0
2023-03-17 11:00:00,29.63,29.77,29.6,29.75,608808.0,28.9175,29.0541,28.8882,29.0346,608808.0
2023-03-17 11:10:00,29.75,29.85,29.72,29.81,779854.0,29.0346,29.1322,29.0053,29.0931,779854.0
2023-03-17 11:20:00,29.81,29.84,29.64,29.78,585132.0,29.0931,29.1224,28.9272,29.0639,585132.0
2023-03-17 11:30:00,29.79,29.82,29.69,29.69,601535.0,29.0736,29.1029,28.976,28.976,601535.0
2023-03-17 11:40:00,29.7,29.76,29.63,29.75,661736.0,28.9858,29.0443,28.9175,29.0346,661736.0
2023-03-17 11:50:00,29.75,29.82,29.73,29.82,510037.0,29.0346,29.1029,29.0151,29.1029,510037.0
2023-03-17 12:00:00,29.8,29.85,29.71,29.82,481050.0,29.0834,29.1322,28.9955,29.1029,481050.0
2023-03-17 12:10:00,29.82,29.82,29.69,29.71,552368.0,29.1029,29.1029,28.976,28.9955,552368.0
2023-03-17 12:20:00,29.71,29.73,29.65,29.7,547840.0,28.9955,29.0151,28.937,28.9858,547840.0
2023-03-17 12:30:00,29.7,29.82,29.69,29.73,584143.0,28.9858,29.1029,28.976,29.0151,584143.0
2023-03-17 12:40:00,29.74,29.75,29.62,29.67,468767.0,29.0248,29.0346,28.9077,28.9565,468767.0
2023-03-17 12:50:00,29.67,29.72,29.62,29.71,367759.0,28.9565,29.0053,28.9077,28.9955,367759.0
2023-03-17 13:00:00,29.71,29.8,29.7,29.77,431314.0,28.9955,29.0834,28.9858,29.0541,431314.0
2023-03-17 13:10:00,29.76,29.83,29.75,29.78,450706.0,29.0443,29.1126,29.0346,29.0639,450706.0
2023-03-17 13:20:00,29.78,29.85,29.75,29.78,525426.0,29.0639,29.1322,29.0346,29.0639,525426.0
2023-03-17 13:30:00,29.78,29.79,29.67,29.76,668597.0,29.0639,29.0736,28.9565,29.0443,668597.0
2023-03-17 13:40:00,29.76,29.81,29.7,29.8,538973.0,29.0443,29.0931,28.9858,29.0834,538973.0
2023-03-17 13:50:00,29.8,29.81,29.75,29.8,345964.0,29.0834,29.0931,29.0346,29.0834,345964.0
2023-03-17 14:00:00,29.8,29.85,29.73,29.75,490436.0,29.0834,29.1322,29.0151,29.0346,490436.0
2023-03-17 14:10:00,29.75,29.76,29.63,29.64,677453.0,29.0346,29.0443,28.9175,28.9272,677453.0
2023-03-17 14:20:00,29.64,29.67,29.55,29.55,532220.0,28.9272,28.9565,28.8394,28.8394,532220.0
2023-03-17 14:30:00,29.55,29.59,29.49,29.54,605123.0,28.8394,28.8784,28.7808,28.8296,605123.0
2023-03-17 14:40:00,29.54,29.54,29.47,29.49,526861.0,28.8296,28.8296,28.7613,28.7808,526861.0
2023-03-17 14:50:00,29.5,29.57,29.44,29.53,599816.0,28.7906,28.8589,28.732,28.8199,599816.0
2023-03-17 15:00:00,29.52,29.54,29.46,29.51,603922.0,28.8101,28.8296,28.7515,28.8003,603922.0
2023-03-17 15:10:00,29.51,29.68,29.5,29.65,921878.0,28.8003,28.9663,28.7906,28.937,921878.0
2023-03-17 15:20:00,29.65,29.74,29.63,29.7,668784.0,28.937,29.0248,28.9175,28.9858,668784.0
2023-03-17 15:30:00,29.71,29.71,29.56,29.66,1160474.0,28.9955,28.9955,28.8491,28.9467,1160474.0
2023-03-17 15:40:00,29.65,29.72,29.63,29.69,1855354.0,28.937,29.0053,28.9175,28.976,1855354.0
2023-03-17 15:50:00,29.68,29.86,29.63,29.81,6315545.0,28.9663,29.1419,28.9175,29.0931,6315545.0
2023-03-20 09:30:00,29.79,29.9,29.46,29.46,1451048.0,29.0736,29.181,28.7515,28.7515,1451048.0
2023-03-20 09:40:00,29.46,29.52,29.02,29.11,1278299.0,28.7515,28.8101,28.3221,28.41,1278299.0
2023-03-20 09:50:00,29.11,29.15,29.01,29.05,1261837.0,28.41,28.449,28.3124,28.3514,1261837.0
2023-03-20 10:00:00,29.05,29.31,29.04,29.11,862992.0,28.3514,28.6052,28.3416,28.41,862992.0
2023-03-20 10:10:00,29.12,29.23,28.92,28.93,938672.0,28.4197,28.5271,28.2245,28.2343,938672.0
2023-03-20 10:20:00,28.93,29.12,28.89,29.1,920495.0,28.2343,28.4197,28.1953,28.4002,920495.0
2023-03-20 10:30:00,29.1,29.13,28.97,29.0,605937.0,28.4002,28.4295,28.2733,28.3026,605937.0
2023-03-20 10:40:00,28.99,29.06,28.93,29.03,694718.0,28.2928,28.3612,28.2343,28.3319,694718.0
2023-03-20 10:50:00,29.03,29.03,28.87,28.92,1171902.0,28.3319,28.3319,28.1757,28.2245,1171902.0
2023-03-20 11:00:00,28.92,28.98,28.86,28.93,826006.0,28.2245,28.2831,28.166,28.2343,826006.0
2023-03-20 11:10:00,28.93,28.97,28.86,28.91,633787.0,28.2343,28.2733,28.166,28.2148,633787.0
2023-03-20 11:20:00,28.91,29.04,28.89,29.0,512398.0,28.2148,28.3416,28.1953,28.3026,512398.0
2023-03-20 11:30:00,29.0,29.03,28.97,29.01,459660.0,28.3026,28.3319,28.2733,28.3124,459660.0
2023-03-20 11:40:00,29.01,29.12,29.01,29.02,550307.0,28.3124,28.4197,28.3124,28.3221,550307.0
2023-03-20 11:50:00,29.03,29.05,28.76,28.79,790727.0,28.3319,28.3514,28.0684,28.0977,790727.0
2023-03-20 12:00:00,28.79,28.82,28.64,28.64,790127.0,28.0977,28.1269,27.9513,27.9513,790127.0
2023-03-20 12:10:00,28.64,28.77,28.63,28.77,674702.0,27.9513,28.0781,27.9415,28.0781,674702.0
2023-03-20 12:20:00,28.77,28.85,28.72,28.85,573046.0,28.0781,28.1562,28.0293,28.1562,573046.0
2023-03-20 12:30:00,28.84,28.88,28.81,28.86,516334.0,28.1465,28.1855,28.1172,28.166,516334.0
2023-03-20 12:40:00,28.86,28.87,28.77,28.83,425581.0,28.166,28.1757,28.0781,28.1367,425581.0
2023-03-20 12:50:00,28.83,28.92,28.82,28.86,351968.0,28.1367,28.2245,28.1269,28.166,351968.0
2023-03-20 13:00:00,28.86,28.94,28.84,28.88,349345.0,28.166,28.2441,28.1465,28.1855,349345.0
2023-03-20 13:10:00,28.88,28.93,28.87,28.91,277770.0,28.1855,28.2343,28.1757,28.2148,277770.0
2023-03-20 13:20:00,28.92,28.99,28.91,28.98,400324.0,28.2245,28.2928,28.2148,28.2831,400324.0
2023-03-20 13:30:00,28.98,29.03,28.96,29.01,477423.0,28.2831,28.3319,28.2636,28.3124,477423.0
2023-03-20 13:40:00,29.01,29.05,28.99,29.03,364586.0,28.3124,28.3514,28.2928,28.3319,364586.0
2023-03-20 13:50:00,29.03,29.08,28.98,29.08,446216.0,28.3319,28.3807,28.2831,28.3807,446216.0
2023-03-20 14:00:00,29.08,29.09,29.0,29.02,462881.0,28.3807,28.3904,28.3026,28.3221,462881.0
2023-03-20 14:10:00,29.01,29.09,28.99,29.08,518887.0,28.3124,28.3904,28.2928,28.3807,518887.0
2023-03-20 14:20:00,29.08,29.16,29.07,29.12,546752.0,28.3807,28.4588,28.3709,28.4197,546752.0
2023-03-20 14:30:00,29.12,29.14,29.07,29.08,488206.0,28.4197,28.4392,28.3709,28.3807,488206.0
2023-03-20 14:40:00,29.08,29.16,29.04,29.16,424175.0,28.3807,28.4588,28.3416,28.4588,424175.0
2023-03-20 14:50:00,29.16,29.22,29.13,29.14,532511.0,28.4588,28.5173,28.4295,28.4392,532511.0
2023-03-20 15:00:00,29.14,29.23,29.11,29.19,611753.0,28.4392,28.5271,28.41,28.488,611753.0
2023-03-20 15:10:00,29.19,29.28,29.16,29.27,847079.0,28.488,28.5759,28.4588,28.5661,847079.0
2023-03-20 15:20:00,29.26,29.3,29.19,29.28,926132.0,28.5564,28.5954,28.488,28.5759,926132.0
2023-03-20 15:30:00,29.27,29.34,29.21,29.28,1469173.0,28.5661,28.6344,28.5076,28.5759,1469173.0
2023-03-20 15:40:00,29.28,29.34,29.26,29.3,1509921.0,28.5759,28.6344,28.5564,28.5954,1509921.0
2023-03-20 15:50:00,29.29,29.35,29.13,29.16,3443347.0,28.5856,28.6442,28.4295,28.4588,3443347.0
2023-03-21 09:30:00,28.99,29.17,28.98,28.98,1370280.0,28.2928,28.4685,28.2831,28.2831,1370280.0
2023-03-21 09:40:00,28.99,28.99,28.72,28.74,1224993.0,28.2928,28.2928,28.0293,28.0489,1224993.0
2023-03-21 09:50:00,28.74,28.91,28.62,28.88,1472742.0,28.0489,28.2148,27.9317,28.1855,1472742.0
2023-03-21 10:00:00,28.89,28.94,28.67,28.75,1265020.0,28.1953,28.2441,27.9805,28.0586,1265020.0
2023-03-21 10:10:00,28.75,28.75,28.4,28.45,2155898.0,28.0586,28.0586,27.717,27.7658,2155898.0
2023-03-21 10:20:00,28.44,28.48,28.3,28.38,2132837.0,27.7561,27.7951,27.6194,27.6975,2132837.0
2023-03-21 10:30:00,28.38,28.44,28.23,28.3,1612891.0,27.6975,27.7561,27.5511,27.6194,1612891.0
2023-03-21 10:40:00,28.31,28.42,28.25,28.27,1280163.0,27.6292,27.7366,27.5706,27.5902,1280163.0
2023-03-21 10:50:00,28.28,28.31,28.09,28.15,1141970.0,27.5999,27.6292,27.4145,27.473,1141970.0
2023-03-21 11:00:00,28.16,28.24,28.12,28.23,927026.0,27.4828,27.5609,27.4438,27.5511,927026.0
2023-03-21 11:10:00,28.23,28.33,28.22,28.31,922006.0,27.5511,27.6487,27.5414,27.6292,922006.0
2023-03-21 11:20:00,28.31,28.34,28.17,28.2,849849.0,27.6292,27.6585,27.4926,27.5218,849849.0
2023-03-21 11:30:00,28.19,28.24,28.07,28.1,1908511.0,27.5121,27.5609,27.395,27.4243,1908511.0
2023-03-21 11:40:00,28.11,28.14,27.97,28.08,2485781.0,27.434,27.4633,27.2974,27.4047,2485781.0
2023-03-21 11:50:00,28.09,28.14,28.04,28.07,1497346.0,27.4145,27.4633,27.3657,27.395,1497346.0
2023-03-21 12:00:00,28.07,28.23,28.05,28.21,1083721.0,27.395,27.5511,27.3755,27.5316,1083721.0
2023-03-21 12:10:00,28.21,28.31,28.21,28.24,608669.0,27.5316,27.6292,27.5316,27.5609,608669.0
2023-03-21 12:20:00,28.24,28.32,28.23,28.27,595079.0,27.5609,27.639,27.5511,27.5902,595079.0
2023-03-21 12:30:00,28.27,28.31,28.22,28.22,642845.0,27.5902,27.6292,27.5414,27.5414,642845.0
2023-03-21 12:40:00,28.23,28.23,28.15,28.19,514988.0,27.5511,27.5511,27.473,27.5121,514988.0
2023-03-21 12:50:00,28.19,28.21,28.15,28.15,620912.0,27.5121,27.5316,27.473,27.473,620912.0
2023-03-21 13:00:00,28.16,28.19,28.04,28.04,812579.0,27.4828,27.5121,27.3657,27.3657,812579.0
2023-03-21 13:10:00,28.05,28.14,28.04,28.13,751903.0,27.3755,27.4633,27.3657,27.4535,751903.0
2023-03-21 13:20:00,28.13,28.27,28.12,28.22,711207.0,27.4535,27.5902,27.4438,27.5414,711207.0
2023-03-21 13:30:00,28.23,28.26,28.2,28.2,611518.0,27.5511,27.5804,27.5218,27.5218,611518.0
2023-03-21 13:40:00,28.21,28.21,28.16,28.18,451399.0,27.5316,27.5316,27.4828,27.5023,451399.0
2023-03-21 13:50:00,28.18,28.2,28.14,28.14,391208.0,27.5023,27.5218,27.4633,27.4633,391208.0
2023-03-21 14:00:00,28.14,28.21,28.13,28.14,522864.0,27.4633,27.5316,27.4535,27.4633,522864.0
2023-03-21 14:10:00,28.14,28.34,28.14,28.31,1361895.0,27.4633,27.6585,27.4633,27.6292,1361895.0
2023-03-21 14:20:00,28.3,28.33,28.25,28.3,803245.0,27.6194,27.6487,27.5706,27.6194,803245.0
2023-03-21 14:30:00,28.3,28.4,28.3,28.35,874253.0,27.6194,27.717,27.6194,27.6682,874253.0
2023-03-21 14:40:00,28.35,28.48,28.34,28.47,777000.0,27.6682,27.7951,27.6585,27.7854,777000.0
2023-03-21 14:50:00,28.47,28.49,28.42,28.47,525888.0,27.7854,27.8049,27.7366,27.7854,525888.0
2023-03-21 15:00:00,28.48,28.52,28.47,28.51,705330.0,27.7951,27.8342,27.7854,27.8244,705330.0
2023-03-21 15:10:00,28.5,28.6,28.48,28.57,1051515.0,27.8146,27.9122,27.7951,27.8829,1051515.0
2023-03-21 15:20:00,28.56,28.6,28.51,28.54,933443.0,27.8732,27.9122,27.8244,27.8537,933443.0
2023-03-21 15:30:00,28.54,28.6,28.48,28.6,1150867.0,27.8537,27.9122,27.7951,27.9122,1150867.0
2023-03-21 15:40:00,28.6,28.62,28.55,28.56,1836036.0,27.9122,27.9317,27.8634,27.8732,1836036.0
2023-03-21 15:50:00,28.56,28.57,28.41,28.47,3797829.0,27.8732,27.8829,27.7268,27.7854,3797829.0
2023-03-22 09:30:00,28.46,28.56,28.35,28.46,1124095.0,27.7756,27.8732,27.6682,27.7756,1124095.0
2023-03-22 09:40:00,28.46,28.57,28.41,28.57,1215879.0,27.7756,27.8829,27.7268,27.8829,1215879.0
2023-03-22 09:50:00,28.57,28.69,28.55,28.63,503421.0,27.8829,28.0001,27.8634,27.9415,503421.0
2023-03-22 10:00:00,28.63,28.75,28.6,28.71,478695.0,27.9415,28.0586,27.9122,28.0196,478695.0
2023-03-22 10:10:00,28.71,28.72,28.56,28.59,563945.0,28.0196,28.0293,27.8732,27.9025,563945.0
2023-03-22 10:20:00,28.6,28.83,28.59,28.77,692307.0,27.9122,28.1367,27.9025,28.0781,692307.0
2023-03-22 10:30:00,28.77,28.78,28.59,28.63,575474.0,28.0781,28.0879,27.9025,27.9415,575474.0
2023-03-22 10:40:00,28.64,28.64,28.55,28.59,429294.0,27.9513,27.9513,27.8634,27.9025,429294.0
2023-03-22 10:50:00,28.58,28.6,28.52,28.57,403321.0,27.8927,27.9122,27.8342,27.8829,403321.0
2023-03-22 11:00:00,28.58,28.6,28.53,28.53,318946.0,27.8927,27.9122,27.8439,27.8439,318946.0
2023-03-22 11:10:00,28.53,28.55,28.45,28.46,445938.0,27.8439,27.8634,27.7658,27.7756,445938.0
2023-03-22 11:20:00,28.45,28.48,28.4,28.41,601329.0,27.7658,27.7951,27.717,27.7268,601329.0
2023-03-22 11:30:00,28.42,28.48,28.4,28.45,425894.0,27.7366,27.7951,27.717,27.7658,425894.0
2023-03-22 11:40:00,28.44,28.5,28.43,28.49,396814.0,27.7561,27.8146,27.7463,27.8049,396814.0
2023-03-22 11:50:00,28.49,28.52,28.47,28.49,307745.0,27.8049,27.8342,27.7854,27.8049,307745.0
2023-03-22 12:00:00,28.49,28.5,28.41,28.41,247675.0,27.8049,27.8146,27.7268,27.7268,247675.0
2023-03-22 12:10:00,28.41,28.44,28.36,28.38,365410.0,27.7268,27.7561,27.678,27.6975,365410.0
2023-03-22 12:20:00,28.38,28.4,28.31,28.35,472154.0,27.6975,27.717,27.6292,27.6682,472154.0
2023-03-22 12:30:00,28.35,28.43,28.34,28.42,314960.0,27.6682,27.7463,27.6585,27.7366,314960.0
2023-03-22 12:40:00,28.42,28.44,28.33,28.36,292804.0,27.7366,27.7561,27.6487,27.678,292804.0
2023-03-22 12:50:00,28.36,28.4,28.33,28.38,425181.0,27.678,27.717,27.6487,27.6975,425181.0
2023-03-22 13:00:00,28.39,28.4,28.33,28.36,345713.0,27.7073,27.717,27.6487,27.678,345713.0
2023-03-22 13:10:00,28.35,28.49,28.34,28.48,370217.0,27.6682,27.8049,27.6585,27.7951,370217.0
2023-03-22 13:20:00,28.48,28.58,28.47,28.58,333738.0,27.7951,27.8927,27.7854,27.8927,333738.0
2023-03-22 13:30:00,28.57,28.61,28.57,28.61,337240.0,27.8829,27.922,27.8829,27.922,337240.0
2023-03-22 13:40:00,28.6,28.64,28.58,28.61,513718.0,27.9122,27.9513,27.8927,27.922,513718.0
2023-03-22 13:50:00,28.61,28.71,28.59,28.69,456112.0,27.922,28.0196,27.9025,28.0001,456112.0
2023-03-22 14:00:00,28.7,28.92,28.62,28.77,1409685.0,28.0098,28.2245,27.9317,28.0781,1409685.0
2023-03-22 14:10:00,28.77,28.82,28.59,28.81,840937.0,28.0781,28.1269,27.9025,28.1172,840937.0
2023-03-22 14:20:00,28.8,28.81,28.67,28.79,622527.0,28.1074,28.1172,27.9805,28.0977,622527.0
2023-03-22 14:30:00,28.8,28.88,28.54,28.77,1312663.0,28.1074,28.1855,27.8537,28.0781,1312663.0
2023-03-22 14:40:00,28.77,29.12,28.76,29.05,1509263.0,28.0781,28.4197,28.0684,28.3514,1509263.0
2023-03-22 14:50:00,29.06,29.12,28.64,28.65,926412.0,28.3612,28.4197,27.9513,27.961,926412.0
2023-03-22 15:00:00,28.65,28.71,28.34,28.44,1170110.0,27.961,28.0196,27.6585,27.7561,1170110.0
2023-03-22 15:10:00,28.44,28.68,28.41,28.62,873221.0,27.7561,27.9903,27.7268,27.9317,873221.0
2023-03-22 15:20:00,28.63,28.84,28.61,28.79,1094479.0,27.9415,28.1465,27.922,28.0977,1094479.0
2023-03-22 15:30:00,28.79,28.81,28.53,28.56,1144874.0,28.0977,28.1172,27.8439,27.8732,1144874.0
2023-03-22 15:40:00,28.57,28.63,28.39,28.44,1384815.0,27.8829,27.9415,27.7073,27.7561,1384815.0
2023-03-22 15:50:00,28.43,28.44,28.1,28.12,4914940.0,27.7463,27.7561,27.4243,27.4438,4914940.0
2023-03-23 09:30:00,28.4,28.56,28.37,28.46,1386395.0,27.717,27.8732,27.6878,27.7756,1386395.0
2023-03-23 09:40:00,28.45,28.66,28.4,28.51,1189316.0,27.7658,27.9708,27.717,27.8244,1189316.0
2023-03-23 09:50:00,28.51,28.59,28.46,28.58,658573.0,27.8244,27.9025,27.7756,27.8927,658573.0
2023-03-23 10:00:00,28.58,28.65,28.55,28.59,603852.0,27.8927,27.961,27.8634,27.9025,603852.0
2023-03-23 10:10:00,28.59,28.65,28.53,28.58,656346.0,27.9025,27.961,27.8439,27.8927,656346.0
2023-03-23 10:20:00,28.59,28.71,28.52,28.67,635590.0,27.9025,28.0196,27.8342,27.9805,635590.0
2023-03-23 10:30:00,28.67,28.73,28.61,28.73,607045.0,27.9805,28.0391,27.922,28.0391,607045.0
2023-03-23 10:40:00,28.73,28.84,28.7,28.83,583488.0,28.0391,28.1465,28.0098,28.1367,583488.0
2023-03-23 10:50:00,28.83,28.84,28.73,28.76,595530.0,28.1367,28.1465,28.0391,28.0684,595530.0
2023-03-23 11:00:00,28.76,28.87,28.75,28.8,679141.0,28.0684,28.1757,28.0586,28.1074,679141.0
2023-03-23 11:10:00,28.8,28.84,28.75,28.77,518051.0,28.1074,28.1465,28.0586,28.0781,518051.0
2023-03-23 11:20:00,28.76,28.81,28.71,28.72,474279.0,28.0684,28.1172,28.0196,28.0293,474279.0
2023-03-23 11:30:00,28.73,28.91,28.72,28.84,1171781.0,28.0391,28.2148,28.0293,28.1465,1171781.0
2023-03-23 11:40:00,28.84,28.89,28.78,28.85,689910.0,28.1465,28.1953,28.0879,28.1562,689910.0
2023-03-23 11:50:00,28.84,28.94,28.83,28.9,623646.0,28.1465,28.2441,28.1367,28.205,623646.0
2023-03-23 12:00:00,28.9,28.9,28.78,28.84,460594.0,28.205,28.205,28.0879,28.1465,460594.0
2023-03-23 12:10:00,28.84,28.84,28.68,28.73,698607.0,28.1465,28.1465,27.9903,28.0391,698607.0
2023-03-23 12:20:00,28.73,28.83,28.69,28.81,500119.0,28.0391,28.1367,28.0001,28.1172,500119.0
2023-03-23 12:30:00,28.81,28.89,28.79,28.85,407593.0,28.1172,28.1953,28.0977,28.1562,407593.0
2023-03-23 12:40:00,28.85,28.88,28.76,28.81,730796.0,28.1562,28.1855,28.0684,28.1172,730796.0
2023-03-23 12:50:00,28.82,28.84,28.77,28.81,314386.0,28.1269,28.1465,28.0781,28.1172,314386.0
2023-03-23 13:00:00,28.82,28.87,28.76,28.8,415373.0,28.1269,28.1757,28.0684,28.1074,415373.0
2023-03-23 13:10:00,28.8,28.83,28.74,28.81,450992.0,28.1074,28.1367,28.0489,28.1172,450992.0
2023-03-23 13:20:00,28.8,28.87,28.72,28.79,573361.0,28.1074,28.1757,28.0293,28.0977,573361.0
2023-03-23 13:30:00,28.79,28.81,28.72,28.78,519704.0,28.0977,28.1172,28.0293,28.0879,519704.0
2023-03-23 13:40:00,28.79,28.82,28.71,28.75,372531.0,28.0977,28.1269,28.0196,28.0586,372531.0
2023-03-23 13:50:00,28.75,28.75,28.6,28.61,370694.0,28.0586,28.0586,27.9122,27.922,370694.0
2023-03-23 14:00:00,28.62,28.69,28.55,28.56,463014.0,27.9317,28.0001,27.8634,27.8732,463014.0
2023-03-23 14:10:00,28.57,28.64,28.56,28.6,308287.0,27.8829,27.9513,27.8732,27.9122,308287.0
2023-03-23 14:20:00,28.6,28.6,28.41,28.42,465204.0,27.9122,27.9122,27.7268,27.7366,465204.0
2023-03-23 14:30:00,28.41,28.47,28.31,28.32,543017.0,27.7268,27.7854,27.6292,27.639,543017.0
2023-03-23 14:40:00,28.32,28.34,28.24,28.29,805370.0,27.639,27.6585,27.5609,27.6097,805370.0
2023-03-23 14:50:00,28.29,28.42,28.22,28.42,885259.0,27.6097,27.7366,27.5414,27.7366,885259.0
2023-03-23 15:00:00,28.42,28.62,28.41,28.61,1804917.0,27.7366,27.9317,27.7268,27.922,1804917.0
2023-03-23 15:10:00,28.61,28.67,28.5,28.53,1167471.0,27.922,27.9805,27.8146,27.8439,1167471.0
2023-03-23 15:20:00,28.54,28.75,28.44,28.74,1714962.0,27.8537,28.0586,27.7561,28.0489,1714962.0
2023-03-23 15:30:00,28.73,28.86,28.65,28.78,1871168.0,28.0391,28.166,27.961,28.0879,1871168.0
2023-03-23 15:40:00,28.77,28.99,28.74,28.96,1654151.0,28.0781,28.2928,28.0489,28.2636,1654151.0
2023-03-23 15:50:00,28.97,29.16,28.96,29.03,6561037.0,28.2733,28.4588,28.2636,28.3319,6561037.0
2023-03-24 09:30:00,29.04,29.39,28.92,29.3,2123137.0,28.3416,28.6832,28.2245,28.5954,2123137.0
2023-03-24 09:40:00,29.3,29.3,29.05,29.23,1392747.0,28.5954,28.5954,28.3514,28.5271,1392747.0
2023-03-24 09:50:00,29.22,29.58,29.22,29.56,1905370.0,28.5173,28.8687,28.5173,28.8491,1905370.0
2023-03-24 10:00:00,29.56,29.6,29.44,29.46,2182561.0,28.8491,28.8882,28.732,28.7515,2182561.0
2023-03-24 10:10:00,29.46,29.62,29.43,29.46,1001875.0,28.7515,28.9077,28.7223,28.7515,1001875.0
2023-03-24 10:20:00,29.47,29.57,29.29,29.53,1145673.0,28.7613,28.8589,28.5856,28.8199,1145673.0
2023-03-24 10:30:00,29.53,29.68,29.5,29.67,1162609.0,28.8199,28.9663,28.7906,28.9565,1162609.0
2023-03-24 10:40:00,29.66,29.81,29.56,29.72,1333785.0,28.9467,29.0931,28.8491,29.0053,1333785.0
2023-03-24 10:50:00,29.72,29.72,29.5,29.57,1030151.0,29.0053,29.0053,28.7906,28.8589,1030151.0
2023-03-24 11:00:00,29.56,29.58,29.36,29.39,1452500.0,28.8491,28.8687,28.654,28.6832,1452500.0
2023-03-24 11:10:00,29.38,29.43,29.27,29.36,1839419.0,28.6735,28.7223,28.5661,28.654,1839419.0
2023-03-24 11:20:00,29.36,29.58,29.35,29.55,817065.0,28.654,28.8687,28.6442,28.8394,817065.0
2023-03-24 11:30:00,29.55,29.69,29.52,29.59,1535877.0,28.8394,28.976,28.8101,28.8784,1535877.0
2023-03-24 11:40:00,29.59,29.64,29.45,29.55,966295.0,28.8784,28.9272,28.7418,28.8394,966295.0
2023-03-24 11:50:00,29.55,29.55,29.4,29.43,865820.0,28.8394,28.8394,28.693,28.7223,865820.0
2023-03-24 12:00:00,29.43,29.47,29.23,29.25,979724.0,28.7223,28.7613,28.5271,28.5466,979724.0
2023-03-24 12:10:00,29.25,29.27,29.09,29.18,1267455.0,28.5466,28.5661,28.3904,28.4783,1267455.0
2023-03-24 12:20:00,29.18,29.22,29.05,29.08,1002592.0,28.4783,28.5173,28.3514,28.3807,1002592.0
2023-03-24 12:30:00,29.08,29.28,29.07,29.27,1137693.0,28.3807,28.5759,28.3709,28.5661,1137693.0
2023-03-24 12:40:00,29.27,29.46,29.24,29.42,975853.0,28.5661,28.7515,28.5368,28.7125,975853.0
2023-03-24 12:50:00,29.42,29.44,29.32,29.33,605773.0,28.7125,28.732,28.6149,28.6247,605773.0
2023-03-24 13:00:00,29.33,29.37,29.23,29.26,559606.0,28.6247,28.6637,28.5271,28.5564,559606.0
2023-03-24 13:10:00,29.25,29.34,29.25,29.3,484430.0,28.5466,28.6344,28.5466,28.5954,484430.0
2023-03-24 13:20:00,29.3,29.43,29.28,29.39,731272.0,28.5954,28.7223,28.5759,28.6832,731272.0
2023-03-24 13:30:00,29.4,29.42,29.27,29.28,771802.0,28.693,28.7125,28.5661,28.5759,771802.0
2023-03-24 13:40:00,29.28,29.35,29.19,29.23,554538.0,28.5759,28.6442,28.488,28.5271,554538.0
2023-03-24 13:50:00,29.23,29.32,29.2,29.31,566654.0,28.5271,28.6149,28.4978,28.6052,566654.0
2023-03-24 14:00:00,29.31,29.36,29.28,29.33,566513.0,28.6052,28.654,28.5759,28.6247,566513.0
2023-03-24 14:10:00,29.33,29.34,29.21,29.27,1181199.0,28.6247,28.6344,28.5076,28.5661,1181199.0
2023-03-24 14:20:00,29.27,29.3,29.15,29.21,457070.0,28.5661,28.5954,28.449,28.5076,457070.0
2023-03-24 14:30:00,29.21,29.28,29.18,29.22,826855.0,28.5076,28.5759,28.4783,28.5173,826855.0
2023-03-24 14:40:00,29.22,29.25,29.2,29.21,526216.0,28.5173,28.5466,28.4978,28.5076,526216.0
2023-03-24 14:50:00,29.21,29.21,29.1,29.19,872494.0,28.5076,28.5076,28.4002,28.488,872494.0
2023-03-24 15:00:00,29.2,29.21,29.12,29.18,577926.0,28.4978,28.5076,28.4197,28.4783,577926.0
2023-03-24 15:10:00,29.19,29.35,29.17,29.32,969627.0,28.488,28.6442,28.4685,28.6149,969627.0
2023-03-24 15:20:00,29.32,29.38,29.27,29.32,851072.0,28.6149,28.6735,28.5661,28.6149,851072.0
2023-03-24 15:30:00,29.33,29.4,29.27,29.34,1025405.0,28.6247,28.693,28.5661,28.6344,1025405.0
2023-03-24 15:40:00,29.35,29.36,29.29,29.33,914272.0,28.6442,28.654,28.5856,28.6247,914272.0
2023-03-24 15:50:00,29.32,29.41,29.23,29.37,5535198.0,28.6149,28.7027,28.5271,28.6637,5535198.0
2023-03-27 09:30:00,29.33,29.44,29.25,29.28,1346483.0,28.6247,28.732,28.5466,28.5759,1346483.0
2023-03-27 09:40:00,29.28,29.69,29.28,29.63,984719.0,28.5759,28.976,28.5759,28.9175,984719.0
2023-03-27 09:50:00,29.63,29.69,29.45,29.57,921751.0,28.9175,28.976,28.7418,28.8589,921751.0
2023-03-27 10:00:00,29.57,29.72,29.57,29.71,876374.0,28.8589,29.0053,28.8589,28.9955,876374.0
2023-03-27 10:10:00,29.71,29.73,29.4,29.43,575723.0,28.9955,29.0151,28.693,28.7223,575723.0
2023-03-27 10:20:00,29.43,29.46,29.36,29.44,472494.0,28.7223,28.7515,28.654,28.732,472494.0
2023-03-27 10:30:00,29.45,29.46,29.34,29.45,716987.0,28.7418,28.7515,28.6344,28.7418,716987.0
2023-03-27 10:40:00,29.45,29.53,29.4,29.43,603576.0,28.7418,28.8199,28.693,28.7223,603576.0
2023-03-27 10:50:00,29.44,29.5,29.32,29.33,475413.0,28.732,28.7906,28.6149,28.6247,475413.0
2023-03-27 11:00:00,29.33,29.35,29.16,29.17,586754.0,28.6247,28.6442,28.4588,28.4685,586754.0
2023-03-27 11:10:00,29.16,29.24,29.12,29.17,477141.0,28.4588,28.5368,28.4197,28.4685,477141.0
2023-03-27 11:20:00,29.18,29.24,29.15,29.23,532442.0,28.4783,28.5368,28.449,28.5271,532442.0
2023-03-27 11:30:00,29.24,29.26,29.15,29.16,426455.0,28.5368,28.5564,28.449,28.4588,426455.0
2023-03-27 11:40:00,29.16,29.25,29.08,29.21,573408.0,28.4588,28.5466,28.3807,28.5076,573408.0
2023-03-27 11:50:00,29.2,29.21,29.08,29.15,468651.0,28.4978,28.5076,28.3807,28.449,468651.0
2023-03-27 12:00:00,29.14,29.22,29.14,29.21,572998.0,28.4392,28.5173,28.4392,28.5076,572998.0
2023-03-27 12:10:00,29.21,29.35,29.2,29.34,647704.0,28.5076,28.6442,28.4978,28.6344,647704.0
2023-03-27 12:20:00,29.34,29.53,29.33,29.53,878585.0,28.6344,28.8199,28.6247,28.8199,878585.0
2023-03-27 12:30:00,29.53,29.58,29.36,29.37,982426.0,28.8199,28.8687,28.654,28.6637,982426.0
2023-03-27 12:40:00,29.38,29.41,29.32,29.38,407515.0,28.6735,28.7027,28.6149,28.6735,407515.0
2023-03-27 12:50:00,29.38,29.42,29.3,29.38,1032144.0,28.6735,28.7125,28.5954,28.6735,1032144.0
2023-03-27 13:00:00,29.38,29.49,29.37,29.41,471059.0,28.6735,28.7808,28.6637,28.7027,471059.0
2023-03-27 13:10:00,29.42,29.43,29.36,29.42,458153.0,28.7125,28.7223,28.654,28.7125,458153.0
2023-03-27 13:20:00,29.41,29.48,29.41,29.45,303955.0,28.7027,28.7711,28.7027,28.7418,303955.0
2023-03-27 13:30:00,29.45,29.47,29.42,29.45,470162.0,28.7418,28.7613,28.7125,28.7418,470162.0
2023-03-27 13:40:00,29.46,29.5,29.44,29.46,276996.0,28.7515,28.7906,28.732,28.7515,276996.0
2023-03-27 13:50:00,29.46,29.48,29.41,29.43,394651.0,28.7515,28.7711,28.7027,28.7223,394651.0
2023-03-27 14:00:00,29.42,29.43,29.39,29.4,280002.0,28.7125,28.7223,28.6832,28.693,280002.0
2023-03-27 14:10:00,29.4,29.5,29.38,29.5,363053.0,28.693,28.7906,28.6735,28.7906,363053.0
2023-03-27 14:20:00,29.5,29.57,29.49,29.53,411275.0,28.7906,28.8589,28.7808,28.8199,411275.0
2023-03-27 14:30:00,29.53,29.6,29.52,29.56,443953.0,28.8199,28.8882,28.8101,28.8491,443953.0
2023-03-27 14:40:00,29.56,29.6,29.54,29.57,375237.0,28.8491,28.8882,28.8296,28.8589,375237.0
2023-03-27 14:50:00,29.57,29.59,29.55,29.58,349133.0,28.8589,28.8784,28.8394,28.8687,349133.0
2023-03-27 15:00:00,29.58,29.6,29.42,29.44,644216.0,28.8687,28.8882,28.7125,28.732,644216.0
2023-03-27 15:10:00,29.44,29.49,29.42,29.48,325499.0,28.732,28.7808,28.7125,28.7711,325499.0
2023-03-27 15:20:00,29.48,29.48,29.39,29.42,450998.0,28.7711,28.7711,28.6832,28.7125,450998.0
2023-03-27 15:30:00,29.41,29.42,29.25,29.29,722444.0,28.7027,28.7125,28.5466,28.5856,722444.0
2023-03-27 15:40:00,29.29,29.33,29.26,29.3,812123.0,28.5856,28.6247,28.5564,28.5954,812123.0
2023-03-27 15:50:00,29.31,29.35,29.15,29.21,4266389.0,28.6052,28.6442,28.449,28.5076,4266389.0
2023-03-28 09:30:00,29.07,29.14,28.75,28.81,1997349.0,28.3709,28.4392,28.0586,28.1172,1997349.0
2023-03-28 09:40:00,28.8,28.93,28.75,28.89,762782.0,28.1074,28.2343,28.0586,28.1953,762782.0
2023-03-28 09:50:00,28.89,29.0,28.8,28.84,817748.0,28.1953,28.3026,28.1074,28.1465,817748.0
2023-03-28 10:00:00,28.84,28.95,28.8,28.91,691254.0,28.1465,28.2538,28.1074,28.2148,691254.0
2023-03-28 10:10:00,28.91,28.98,28.85,28.9,475762.0,28.2148,28.2831,28.1562,28.205,475762.0
2023-03-28 10:20:00,28.91,28.91,28.76,28.8,600128.0,28.2148,28.2148,28.0684,28.1074,600128.0
2023-03-28 10:30:00,28.8,28.82,28.63,28.75,876102.0,28.1074,28.1269,27.9415,28.0586,876102.0
2023-03-28 10:40:00,28.75,28.94,28.73,28.94,787066.0,28.0586,28.2441,28.0391,28.2441,787066.0
2023-03-28 10:50:00,28.94,29.05,28.86,28.9,1186816.0,28.2441,28.3514,28.166,28.205,1186816.0
2023-03-28 11:00:00,28.9,29.11,28.89,29.09,851958.0,28.205,28.41,28.1953,28.3904,851958.0
2023-03-28 11:10:00,29.09,29.19,29.08,29.14,668631.0,28.3904,28.488,28.3807,28.4392,668631.0
2023-03-28 11:20:00,29.14,29.15,29.06,29.11,515096.0,28.4392,28.449,28.3612,28.41,515096.0
2023-03-28 11:30:00,29.11,29.22,29.09,29.19,608411.0,28.41,28.5173,28.3904,28.488,608411.0
2023-03-28 11:40:00,29.19,29.23,29.11,29.12,740127.0,28.488,28.5271,28.41,28.4197,740127.0
2023-03-28 11:50:00,29.12,29.19,29.1,29.18,431378.0,28.4197,28.488,28.4002,28.4783,431378.0
2023-03-28 12:00:00,29.18,29.2,29.1,29.11,437607.0,28.4783,28.4978,28.4002,28.41,437607.0
2023-03-28 12:10:00,29.12,29.14,28.98,29.0,458899.0,28.4197,28.4392,28.2831,28.3026,458899.0
2023-03-28 12:20:00,29.0,29.04,28.96,28.99,452808.0,28.3026,28.3416,28.2636,28.2928,452808.0
2023-03-28 12:30:00,28.99,29.09,28.94,29.06,683920.0,28.2928,28.3904,28.2441,28.3612,683920.0
2023-03-28 12:40:00,29.06,29.11,29.04,29.07,453106.0,28.3612,28.41,28.3416,28.3709,453106.0
2023-03-28 12:50:00,29.06,29.14,29.03,29.1,526969.0,28.3612,28.4392,28.3319,28.4002,526969.0
2023-03-28 13:00:00,29.1,29.14,29.03,29.05,317798.0,28.4002,28.4392,28.3319,28.3514,317798.0
2023-03-28 13:10:00,29.05,29.07,28.98,29.05,320726.0,28.3514,28.3709,28.2831,28.3514,320726.0
2023-03-28 13:20:00,29.05,29.08,29.03,29.05,407117.0,28.3514,28.3807,28.3319,28.3514,407117.0
2023-03-28 13:30:00,29.06,29.08,28.98,29.01,653232.0,28.3612,28.3807,28.2831,28.3124,653232.0
2023-03-28 13:40:00,29.0,29.03,28.94,28.98,713871.0,28.3026,28.3319,28.2441,28.2831,713871.0
2023-03-28 13:50:00,28.98,29.02,28.96,28.99,489393.0,28.2831,28.3221,28.2636,28.2928,489393.0
2023-03-28 14:00:00,29.0,29.03,28.97,28.99,306653.0,28.3026,28.3319,28.2733,28.2928,306653.0
2023-03-28 14:10:00,28.99,29.02,28.94,28.96,438161.0,28.2928,28.3221,28.2441,28.2636,438161.0
2023-03-28 14:20:00,28.97,29.06,28.93,29.05,481954.0,28.2733,28.3612,28.2343,28.3514,481954.0
2023-03-28 14:30:00,29.05,29.13,29.01,29.11,456203.0,28.3514,28.4295,28.3124,28.41,456203.0
2023-03-28 14:40:00,29.1,29.19,29.08,29.12,518390.0,28.4002,28.488,28.3807,28.4197,518390.0
2023-03-28 14:50:00,29.12,29.12,29.04,29.05,441314.0,28.4197,28.4197,28.3416,28.3514,441314.0
2023-03-28 15:00:00,29.06,29.16,29.06,29.12,459999.0,28.3612,28.4588,28.3612,28.4197,459999.0
2023-03-28 15:10:00,29.12,29.14,29.07,29.13,407388.0,28.4197,28.4392,28.3709,28.4295,407388.0
2023-03-28 15:20:00,29.13,29.13,29.07,29.1,530528.0,28.4295,28.4295,28.3709,28.4002,530528.0
2023-03-28 15:30:00,29.1,29.2,29.05,29.16,742132.0,28.4002,28.4978,28.3514,28.4588,742132.0
2023-03-28 15:40:00,29.16,29.21,29.12,29.2,959735.0,28.4588,28.5076,28.4197,28.4978,959735.0
2023-03-28 15:50:00,29.21,29.33,29.14,29.32,4420281.0,28.5076,28.6247,28.4392,28.6149,4420281.0
2023-03-29 09:30:00,29.77,30.27,29.75,30.17,3030387.0,29.0541,29.5421,29.0346,29.4445,3030387.0
2023-03-29 09:40:00,30.17,30.46,30.1,30.46,2138309.0,29.4445,29.7275,29.3762,29.7275,2138309.0
2023-03-29 09:50:00,30.46,30.49,30.31,30.44,2210062.0,29.7275,29.7568,29.5811,29.708,2210062.0
2023-03-29 10:00:00,30.45,30.46,30.23,30.42,1554508.0,29.7177,29.7275,29.503,29.6885,1554508.0
2023-03-29 10:10:00,30.42,30.49,30.3,30.47,1167949.0,29.6885,29.7568,29.5713,29.7373,1167949.0
2023-03-29 10:20:00,30.47,30.57,30.44,30.48,2007089.0,29.7373,29.8349,29.708,29.747,2007089.0
2023-03-29 10:30:00,30.47,30.49,30.15,30.18,1508072.0,29.7373,29.7568,29.425,29.4542,1508072.0
2023-03-29 10:40:00,30.18,30.34,30.15,30.24,885646.0,29.4542,29.6104,29.425,29.5128,885646.0
2023-03-29 10:50:00,30.25,30.38,30.23,30.36,1042438.0,29.5225,29.6494,29.503,29.6299,1042438.0
2023-03-29 11:00:00,30.36,30.48,30.33,30.42,1034768.0,29.6299,29.747,29.6006,29.6885,1034768.0
2023-03-29 11:10:00,30.42,30.43,30.32,30.35,724189.0,29.6885,29.6982,29.5909,29.6201,724189.0
2023-03-29 11:20:00,30.35,30.43,30.28,30.3,684764.0,29.6201,29.6982,29.5518,29.5713,684764.0
2023-03-29 11:30:00,30.3,30.4,30.28,30.38,715504.0,29.5713,29.6689,29.5518,29.6494,715504.0
2023-03-29 11:40:00,30.38,30.57,30.23,30.56,1842911.0,29.6494,29.8349,29.503,29.8251,1842911.0
2023-03-29 11:50:00,30.57,30.57,30.42,30.48,1519743.0,29.8349,29.8349,29.6885,29.747,1519743.0
2023-03-29 12:00:00,30.49,30.52,30.41,30.47,904042.0,29.7568,29.7861,29.6787,29.7373,904042.0
2023-03-29 12:10:00,30.48,30.6,30.46,30.6,870396.0,29.747,29.8641,29.7275,29.8641,870396.0
2023-03-29 12:20:00,30.6,30.92,30.59,30.83,2998120.0,29.8641,30.1764,29.8544,30.0886,2998120.0
2023-03-29 12:30:00,30.83,30.93,30.77,30.91,1307556.0,30.0886,30.1862,30.03,30.1667,1307556.0
2023-03-29 12:40:00,30.9,31.03,30.79,30.96,2804766.0,30.1569,30.2838,30.0496,30.2155,2804766.0
2023-03-29 12:50:00,30.95,31.16,30.95,31.02,2361909.0,30.2057,30.4107,30.2057,30.274,2361909.0
2023-03-29 13:00:00,31.02,31.19,31.0,31.16,1263231.0,30.274,30.4399,30.2545,30.4107,1263231.0
2023-03-29 13:10:00,31.16,31.24,31.11,31.21,1131852.0,30.4107,30.4887,30.3619,30.4595,1131852.0
2023-03-29 13:20:00,31.21,31.44,31.19,31.44,1900606.0,30.4595,30.6839,30.4399,30.6839,1900606.0
2023-03-29 13:30:00,31.43,31.46,31.28,31.29,2300406.0,30.6742,30.7035,30.5278,30.5375,2300406.0
2023-03-29 13:40:00,31.29,31.4,31.27,31.39,1795195.0,30.5375,30.6449,30.518,30.6351,1795195.0
2023-03-29 13:50:00,31.38,31.45,31.28,31.3,1368862.0,30.6254,30.6937,30.5278,30.5473,1368862.0
2023-03-29 14:00:00,31.31,31.32,31.19,31.26,1130938.0,30.5571,30.5668,30.4399,30.5083,1130938.0
2023-03-29 14:10:00,31.26,31.28,31.16,31.21,1222702.0,30.5083,30.5278,30.4107,30.4595,1222702.0
2023-03-29 14:20:00,31.21,31.33,31.19,31.32,1023474.0,30.4595,30.5766,30.4399,30.5668,1023474.0
2023-03-29 14:30:00,31.32,31.4,31.29,31.33,1308262.0,30.5668,30.6449,30.5375,30.5766,1308262.0
2023-03-29 14:40:00,31.33,31.4,31.28,31.4,951260.0,30.5766,30.6449,30.5278,30.6449,951260.0
2023-03-29 14:50:00,31.4,31.56,31.34,31.56,1550612.0,30.6449,30.801,30.5863,30.801,1550612.0
2023-03-29 15:00:00,31.56,31.65,31.49,31.63,2073124.0,30.801,30.8889,30.7327,30.8694,2073124.0
2023-03-29 15:10:00,31.62,31.85,31.62,31.79,2590737.0,30.8596,31.0841,30.8596,31.0255,2590737.0
2023-03-29 15:20:00,31.79,31.89,31.68,31.7,2943140.0,31.0255,31.1231,30.9182,30.9377,2943140.0
2023-03-29 15:30:00,31.7,31.74,31.59,31.64,3269711.0,30.9377,30.9767,30.8303,30.8791,3269711.0
2023-03-29 15:40:00,31.63,31.68,31.55,31.65,2763842.0,30.8694,30.9182,30.7913,30.8889,2763842.0
2023-03-29 15:50:00,31.65,31.65,31.47,31.51,6376996.0,30.8889,30.8889,30.7132,30.7522,6376996.0
2023-03-30 09:30:00,31.82,32.37,31.81,32.16,5853447.0,31.0548,31.5916,31.045,31.3866,5853447.0
2023-03-30 09:40:00,32.17,32.23,31.87,32.0,4235006.0,31.3964,31.4549,31.1036,31.2305,4235006.0
2023-03-30 09:50:00,32.01,32.04,31.89,31.99,2273988.0,31.2402,31.2695,31.1231,31.2207,2273988.0
2023-03-30 10:00:00,31.99,32.22,31.95,32.15,2620465.0,31.2207,31.4452,31.1817,31.3769,2620465.0
2023-03-30 10:10:00,32.14,32.32,32.05,32.09,2531742.0,31.3671,31.5428,31.2793,31.3183,2531742.0
2023-03-30 10:20:00,32.09,32.42,32.04,32.39,1818516.0,31.3183,31.6404,31.2695,31.6111,1818516.0
2023-03-30 10:30:00,32.38,32.44,32.19,32.34,2112020.0,31.6013,31.6599,31.4159,31.5623,2112020.0
2023-03-30 10:40:00,32.33,32.47,32.28,32.3,2394989.0,31.5525,31.6892,31.5037,31.5233,2394989.0
2023-03-30 10:50:00,32.3,32.51,32.23,32.37,1862905.0,31.5233,31.7282,31.4549,31.5916,1862905.0
2023-03-30 11:00:00,32.37,32.58,32.31,32.52,1635147.0,31.5916,31.7965,31.533,31.738,1635147.0
2023-03-30 11:10:00,32.53,32.55,32.4,32.47,1635684.0,31.7477,31.7672,31.6208,31.6892,1635684.0
2023-03-30 11:20:00,32.47,32.5,32.35,32.4,1413353.0,31.6892,31.7184,31.572,31.6208,1413353.0
2023-03-30 11:30:00,32.4,32.41,32.22,32.33,1314795.0,31.6208,31.6306,31.4452,31.5525,1314795.0
2023-03-30 11:40:00,32.34,32.37,32.13,32.19,1603191.0,31.5623,31.5916,31.3573,31.4159,1603191.0
2023-03-30 11:50:00,32.2,32.24,32.09,32.23,1442385.0,31.4257,31.4647,31.3183,31.4549,1442385.0
2023-03-30 12:00:00,32.23,32.24,32.06,32.13,799268.0,31.4549,31.4647,31.289,31.3573,799268.0
2023-03-30 12:10:00,32.12,32.15,32.04,32.09,707661.0,31.3476,31.3769,31.2695,31.3183,707661.0
2023-03-30 12:20:00,32.09,32.1,32.02,32.08,1012554.0,31.3183,31.3281,31.25,31.3085,1012554.0
2023-03-30 12:30:00,32.07,32.13,32.03,32.11,1147994.0,31.2988,31.3573,31.2597,31.3378,1147994.0
2023-03-30 12:40:00,32.11,32.24,32.11,32.23,1277412.0,31.3378,31.4647,31.3378,31.4549,1277412.0
2023-03-30 12:50:00,32.24,32.3,32.23,32.26,801086.0,31.4647,31.5233,31.4549,31.4842,801086.0
2023-03-30 13:00:00,32.26,32.34,32.22,32.34,728214.0,31.4842,31.5623,31.4452,31.5623,728214.0
2023-03-30 13:10:00,32.34,32.39,32.27,32.28,746665.0,31.5623,31.6111,31.494,31.5037,746665.0
2023-03-30 13:20:00,32.28,32.34,32.2,32.25,682672.0,31.5037,31.5623,31.4257,31.4745,682672.0
2023-03-30 13:30:00,32.24,32.25,32.03,32.05,1072800.0,31.4647,31.4745,31.2597,31.2793,1072800.0
2023-03-30 13:40:00,32.04,32.15,32.03,32.13,822299.0,31.2695,31.3769,31.2597,31.3573,822299.0
2023-03-30 13:50:00,32.13,32.16,32.11,32.12,659096.0,31.3573,31.3866,31.3378,31.3476,659096.0
2023-03-30 14:00:00,32.12,32.18,32.09,32.13,645033.0,31.3476,31.4061,31.3183,31.3573,645033.0
2023-03-30 14:10:00,32.12,32.14,32.06,32.09,532927.0,31.3476,31.3671,31.289,31.3183,532927.0
2023-03-30 14:20:00,32.09,32.18,32.08,32.15,700846.0,31.3183,31.4061,31.3085,31.3769,700846.0
2023-03-30 14:30:00,32.15,32.21,32.1,32.12,738005.0,31.3769,31.4354,31.3281,31.3476,738005.0
2023-03-30 14:40:00,32.12,32.13,32.07,32.12,466738.0,31.3476,31.3573,31.2988,31.3476,466738.0
2023-03-30 14:50:00,32.12,32.15,32.05,32.15,877706.0,31.3476,31.3769,31.2793,31.3769,877706.0
2023-03-30 15:00:00,32.15,32.22,32.12,32.15,854681.0,31.3769,31.4452,31.3476,31.3769,854681.0
2023-03-30 15:10:00,32.15,32.19,32.11,32.12,708230.0,31.3769,31.4159,31.3378,31.3476,708230.0
2023-03-30 15:20:00,32.11,32.18,32.1,32.16,903687.0,31.3378,31.4061,31.3281,31.3866,903687.0
2023-03-30 15:30:00,32.16,32.16,32.07,32.11,1047200.0,31.3866,31.3866,31.2988,31.3378,1047200.0
2023-03-30 15:40:00,32.11,32.13,32.07,32.08,1541793.0,31.3378,31.3573,31.2988,31.3085,1541793.0
2023-03-30 15:50:00,32.09,32.13,32.03,32.08,4462220.0,31.3183,31.3573,31.2597,31.3085,4462220.0
2023-03-31 09:30:00,31.8,32.1,31.73,31.95,2964422.0,31.0353,31.3281,30.967,31.1817,2964422.0
2023-03-31 09:40:00,31.95,32.33,31.94,32.3,1287501.0,31.1817,31.5525,31.1719,31.5233,1287501.0
2023-03-31 09:50:00,32.3,32.3,32.07,32.11,1019570.0,31.5233,31.5233,31.2988,31.3378,1019570.0
2023-03-31 10:00:00,32.11,32.34,32.11,32.29,1111474.0,31.3378,31.5623,31.3378,31.5135,1111474.0
2023-03-31 10:10:00,32.29,32.57,32.27,32.46,2244551.0,31.5135,31.7868,31.494,31.6794,2244551.0
2023-03-31 10:20:00,32.46,32.5,32.28,32.41,1482369.0,31.6794,31.7184,31.5037,31.6306,1482369.0
2023-03-31 10:30:00,32.41,32.49,32.39,32.45,1009027.0,31.6306,31.7087,31.6111,31.6696,1009027.0
2023-03-31 10:40:00,32.45,32.62,32.44,32.57,2034921.0,31.6696,31.8356,31.6599,31.7868,2034921.0
2023-03-31 10:50:00,32.57,32.6,32.42,32.59,1401411.0,31.7868,31.816,31.6404,31.8063,1401411.0
2023-03-31 11:00:00,32.58,32.64,32.53,32.53,1128726.0,31.7965,31.8551,31.7477,31.7477,1128726.0
2023-03-31 11:10:00,32.53,32.64,32.52,32.59,927056.0,31.7477,31.8551,31.738,31.8063,927056.0
2023-03-31 11:20:00,32.59,32.68,32.59,32.65,889198.0,31.8063,31.8941,31.8063,31.8648,889198.0
2023-03-31 11:30:00,32.66,32.68,32.61,32.66,843445.0,31.8746,31.8941,31.8258,31.8746,843445.0
2023-03-31 11:40:00,32.66,32.67,32.54,32.57,778622.0,31.8746,31.8844,31.7575,31.7868,778622.0
2023-03-31 11:50:00,32.57,32.64,32.56,32.59,580420.0,31.7868,31.8551,31.777,31.8063,580420.0
2023-03-31 12:00:00,32.59,32.6,32.5,32.55,625819.0,31.8063,31.816,31.7184,31.7672,625819.0
2023-03-31 12:10:00,32.55,32.69,32.55,32.69,764889.0,31.7672,31.9039,31.7672,31.9039,764889.0
2023-03-31 12:20:00,32.69,32.78,32.66,32.77,915262.0,31.9039,31.9917,31.8746,31.9819,915262.0
2023-03-31 12:30:00,32.77,32.78,32.72,32.76,665972.0,31.9819,31.9917,31.9332,31.9722,665972.0
2023-03-31 12:40:00,32.76,32.89,32.75,32.87,1298410.0,31.9722,32.0991,31.9624,32.0795,1298410.0
2023-03-31 12:50:00,32.87,32.9,32.8,32.82,961890.0,32.0795,32.1088,32.0112,32.0307,961890.0
2023-03-31 13:00:00,32.82,32.83,32.73,32.8,703241.0,32.0307,32.0405,31.9429,32.0112,703241.0
2023-03-31 13:10:00,32.8,32.87,32.78,32.79,738298.0,32.0112,32.0795,31.9917,32.0015,738298.0
2023-03-31 13:20:00,32.79,32.83,32.78,32.8,526788.0,32.0015,32.0405,31.9917,32.0112,526788.0
2023-03-31 13:30:00,32.8,32.82,32.76,32.8,924005.0,32.0112,32.0307,31.9722,32.0112,924005.0
2023-03-31 13:40:00,32.8,32.81,32.71,32.75,807439.0,32.0112,32.021,31.9234,31.9624,807439.0
2023-03-31 13:50:00,32.75,32.78,32.7,32.77,558009.0,31.9624,31.9917,31.9136,31.9819,558009.0
2023-03-31 14:00:00,32.77,32.87,32.77,32.83,1036086.0,31.9819,32.0795,31.9819,32.0405,1036086.0
2023-03-31 14:10:00,32.84,32.86,32.71,32.73,983525.0,32.0503,32.0698,31.9234,31.9429,983525.0
2023-03-31 14:20:00,32.73,32.75,32.71,32.74,778897.0,31.9429,31.9624,31.9234,31.9527,778897.0
2023-03-31 14:30:00,32.74,32.74,32.66,32.67,644420.0,31.9527,31.9527,31.8746,31.8844,644420.0
2023-03-31 14:40:00,32.66,32.7,32.61,32.62,704129.0,31.8746,31.9136,31.8258,31.8356,704129.0
2023-03-31 14:50:00,32.63,32.7,32.61,32.68,593857.0,31.8453,31.9136,31.8258,31.8941,593857.0
2023-03-31 15:00:00,32.68,32.76,32.67,32.76,891405.0,31.8941,31.9722,31.8844,31.9722,891405.0
2023-03-31 15:10:00,32.76,32.77,32.72,32.77,730672.0,31.9722,31.9819,31.9332,31.9819,730672.0
2023-03-31 15:20:00,32.77,32.79,32.74,32.77,1009368.0,31.9819,32.0015,31.9527,31.9819,1009368.0
2023-03-31 15:30:00,32.77,32.8,32.7,32.71,1632512.0,31.9819,32.0112,31.9136,31.9234,1632512.0
2023-03-31 15:40:00,32.71,32.72,32.64,32.66,1586326.0,31.9234,31.9332,31.8551,31.8746,1586326.0
2023-03-31 15:50:00,32.66,32.69,32.53,32.66,5754693.0,31.8746,31.9039,31.7477,31.8746,5754693.0
2023-04-03 09:30:00,32.94,33.25,32.88,33.14,4033775.0,32.1479,32.4504,32.0893,32.343,4033775.0
2023-04-03 09:40:00,33.14,33.5,33.1,33.37,2933765.0,32.343,32.6944,32.304,32.5675,2933765.0
2023-04-03 09:50:00,33.37,33.41,33.17,33.24,1634020.0,32.5675,32.6066,32.3723,32.4406,1634020.0
2023-04-03 10:00:00,33.25,33.56,33.24,33.29,3141205.0,32.4504,32.7529,32.4406,32.4894,3141205.0
2023-04-03 10:10:00,33.29,33.35,33.14,33.29,2632025.0,32.4894,32.548,32.343,32.4894,2632025.0
2023-04-03 10:20:00,33.29,33.43,33.29,33.39,1277689.0,32.4894,32.6261,32.4894,32.587,1277689.0
2023-04-03 10:30:00,33.39,33.41,33.26,33.3,1403759.0,32.587,32.6066,32.4602,32.4992,1403759.0
2023-04-03 10:40:00,33.3,33.32,33.15,33.16,1304984.0,32.4992,32.5187,32.3528,32.3626,1304984.0
2023-04-03 10:50:00,33.15,33.22,33.02,33.13,1847155.0,32.3528,32.4211,32.2259,32.3333,1847155.0
2023-04-03 11:00:00,33.13,33.17,33.03,33.04,964560.0,32.3333,32.3723,32.2357,32.2455,964560.0
2023-04-03 11:10:00,33.05,33.09,32.96,33.01,865473.0,32.2552,32.2943,32.1674,32.2162,865473.0
2023-04-03 11:20:00,33.01,33.03,32.87,32.88,932818.0,32.2162,32.2357,32.0795,32.0893,932818.0
2023-04-03 11:30:00,32.88,32.99,32.83,32.84,832230.0,32.0893,32.1967,32.0405,32.0503,832230.0
2023-04-03 11:40:00,32.84,32.9,32.8,32.87,770440.0,32.0503,32.1088,32.0112,32.0795,770440.0
2023-04-03 11:50:00,32.87,32.87,32.7,32.73,1019805.0,32.0795,32.0795,31.9136,31.9429,1019805.0
2023-04-03 12:00:00,32.73,32.93,32.72,32.8,994089.0,31.9429,32.1381,31.9332,32.0112,994089.0
2023-04-03 12:10:00,32.8,32.86,32.71,32.73,789237.0,32.0112,32.0698,31.9234,31.9429,789237.0
2023-04-03 12:20:00,32.72,32.77,32.59,32.63,883879.0,31.9332,31.9819,31.8063,31.8453,883879.0
2023-04-03 12:30:00,32.63,32.7,32.59,32.66,803603.0,31.8453,31.9136,31.8063,31.8746,803603.0
2023-04-03 12:40:00,32.66,32.77,32.61,32.77,675058.0,31.8746,31.9819,31.8258,31.9819,675058.0
2023-04-03 12:50:00,32.76,32.77,32.65,32.67,566858.0,31.9722,31.9819,31.8648,31.8844,566858.0
2023-04-03 13:00:00,32.66,32.67,32.54,32.65,795701.0,31.8746,31.8844,31.7575,31.8648,795701.0
2023-04-03 13:10:00,32.65,32.72,32.62,32.68,882744.0,31.8648,31.9332,31.8356,31.8941,882744.0
2023-04-03 13:20:00,32.68,32.7,32.64,32.65,607780.0,31.8941,31.9136,31.8551,31.8648,607780.0
2023-04-03 13:30:00,32.65,32.78,32.61,32.7,782278.0,31.8648,31.9917,31.8258,31.9136,782278.0
2023-04-03 13:40:00,32.7,32.71,32.64,32.68,426902.0,31.9136,31.9234,31.8551,31.8941,426902.0
2023-04-03 13:50:00,32.67,32.75,32.65,32.71,416409.0,31.8844,31.9624,31.8648,31.9234,416409.0
2023-04-03 14:00:00,32.71,32.76,32.66,32.66,455522.0,31.9234,31.9722,31.8746,31.8746,455522.0
2023-04-03 14:10:00,32.67,32.74,32.65,32.73,725791.0,31.8844,31.9527,31.8648,31.9429,725791.0
2023-04-03 14:20:00,32.73,32.82,32.71,32.8,734825.0,31.9429,32.0307,31.9234,32.0112,734825.0
2023-04-03 14:30:00,32.79,32.88,32.77,32.86,799655.0,32.0015,32.0893,31.9819,32.0698,799655.0
2023-04-03 14:40:00,32.86,32.9,32.81,32.83,819516.0,32.0698,32.1088,32.021,32.0405,819516.0
2023-04-03 14:50:00,32.83,32.87,32.82,32.84,582831.0,32.0405,32.0795,32.0307,32.0503,582831.0
2023-04-03 15:00:00,32.85,32.89,32.83,32.87,659332.0,32.06,32.0991,32.0405,32.0795,659332.0
2023-04-03 15:10:00,32.87,32.94,32.86,32.88,706691.0,32.0795,32.1479,32.0698,32.0893,706691.0
2023-04-03 15:20:00,32.88,32.89,32.8,32.84,902694.0,32.0893,32.0991,32.0112,32.0503,902694.0
2023-04-03 15:30:00,32.85,32.91,32.8,32.8,993080.0,32.06,32.1186,32.0112,32.0112,993080.0
2023-04-03 15:40:00,32.8,32.88,32.77,32.81,1467254.0,32.0112,32.0893,31.9819,32.021,1467254.0
2023-04-03 15:50:00,32.82,32.92,32.77,32.9,3411344.0,32.0307,32.1283,31.9819,32.1088,3411344.0
2023-04-04 09:30:00,32.85,33.23,32.84,33.09,2003417.0,32.06,32.4309,32.0503,32.2943,2003417.0
2023-04-04 09:40:00,33.09,33.43,32.99,33.4,2105598.0,32.2943,32.6261,32.1967,32.5968,2105598.0
2023-04-04 09:50:00,33.4,33.56,33.32,33.5,2146379.0,32.5968,32.7529,32.5187,32.6944,2146379.0
2023-04-04 10:00:00,33.5,33.65,33.41,33.57,2936092.0,32.6944,32.8408,32.6066,32.7627,2936092.0
2023-04-04 10:10:00,33.58,33.84,33.57,33.74,2127652.0,32.7725,33.0262,32.7627,32.9286,2127652.0
2023-04-04 10:20:00,33.75,33.8,33.48,33.51,1966764.0,32.9384,32.9872,32.6749,32.7042,1966764.0
2023-04-04 10:30:00,33.51,33.74,33.49,33.64,1161284.0,32.7042,32.9286,32.6846,32.831,1161284.0
2023-04-04 10:40:00,33.64,33.69,33.47,33.47,1215667.0,32.831,32.8798,32.6651,32.6651,1215667.0
2023-04-04 10:50:00,33.48,33.51,33.27,33.36,1040016.0,32.6749,32.7042,32.4699,32.5578,1040016.0
2023-04-04 11:00:00,33.36,33.4,33.23,33.25,785853.0,32.5578,32.5968,32.4309,32.4504,785853.0
2023-04-04 11:10:00,33.26,33.37,33.24,33.3,707945.0,32.4602,32.5675,32.4406,32.4992,707945.0
2023-04-04 11:20:00,33.3,33.39,33.27,33.32,774690.0,32.4992,32.587,32.4699,32.5187,774690.0
2023-04-04 11:30:00,33.31,33.38,33.24,33.3,856754.0,32.509,32.5773,32.4406,32.4992,856754.0
2023-04-04 11:40:00,33.3,33.34,33.25,33.26,753411.0,32.4992,32.5382,32.4504,32.4602,753411.0
2023-04-04 11:50:00,33.26,33.4,33.17,33.18,805000.0,32.4602,32.5968,32.3723,32.3821,805000.0
2023-04-04 12:00:00,33.18,33.23,33.02,33.03,871558.0,32.3821,32.4309,32.2259,32.2357,871558.0
2023-04-04 12:10:00,33.04,33.15,32.94,33.02,1509794.0,32.2455,32.3528,32.1479,32.2259,1509794.0
2023-04-04 12:20:00,33.01,33.15,32.97,33.14,648657.0,32.2162,32.3528,32.1771,32.343,648657.0
2023-04-04 12:30:00,33.14,33.18,33.01,33.07,813478.0,32.343,32.3821,32.2162,32.2747,813478.0
2023-04-04 12:40:00,33.07,33.31,33.07,33.19,1213107.0,32.2747,32.509,32.2747,32.3918,1213107.0
2023-04-04 12:50:00,33.18,33.19,33.02,33.05,579845.0,32.3821,32.3918,32.2259,32.2552,579845.0
2023-04-04 13:00:00,33.05,33.08,32.96,33.01,868081.0,32.2552,32.2845,32.1674,32.2162,868081.0
2023-04-04 13:10:00,33.02,33.12,32.96,33.12,638408.0,32.2259,32.3235,32.1674,32.3235,638408.0
2023-04-04 13:20:00,33.12,33.16,33.07,33.12,526698.0,32.3235,32.3626,32.2747,32.3235,526698.0
2023-04-04 13:30:00,33.13,33.15,33.07,33.14,688464.0,32.3333,32.3528,32.2747,32.343,688464.0
2023-04-04 13:40:00,33.15,33.16,33.05,33.16,483285.0,32.3528,32.3626,32.2552,32.3626,483285.0
2023-04-04 13:50:00,33.16,33.17,33.1,33.16,452507.0,32.3626,32.3723,32.304,32.3626,452507.0
2023-04-04 14:00:00,33.16,33.16,33.08,33.11,423736.0,32.3626,32.3626,32.2845,32.3138,423736.0
2023-04-04 14:10:00,33.11,33.21,33.11,33.14,507307.0,32.3138,32.4114,32.3138,32.343,507307.0
2023-04-04 14:20:00,33.14,33.15,33.03,33.04,616405.0,32.343,32.3528,32.2357,32.2455,616405.0
2023-04-04 14:30:00,33.03,33.15,33.02,33.13,817623.0,32.2357,32.3528,32.2259,32.3333,817623.0
2023-04-04 14:40:00,33.12,33.14,33.08,33.11,486291.0,32.3235,32.343,32.2845,32.3138,486291.0
2023-04-04 14:50:00,33.11,33.12,33.01,33.04,677278.0,32.3138,32.3235,32.2162,32.2455,677278.0
2023-04-04 15:00:00,33.04,33.12,32.99,32.99,811607.0,32.2455,32.3235,32.1967,32.1967,811607.0
2023-04-04 15:10:00,32.99,33.01,32.94,32.96,628745.0,32.1967,32.2162,32.1479,32.1674,628745.0
2023-04-04 15:20:00,32.96,33.02,32.95,32.97,679296.0,32.1674,32.2259,32.1576,32.1771,679296.0
2023-04-04 15:30:00,32.98,33.04,32.92,32.95,1216473.0,32.1869,32.2455,32.1283,32.1576,1216473.0
2023-04-04 15:40:00,32.96,32.97,32.85,32.9,1394324.0,32.1674,32.1771,32.06,32.1088,1394324.0
2023-04-04 15:50:00,32.9,33.11,32.89,33.1,3781194.0,32.1088,32.3138,32.0991,32.304,3781194.0
2023-04-05 09:30:00,32.8,32.96,32.68,32.84,1434369.0,32.0112,32.1674,31.8941,32.0503,1434369.0
2023-04-05 09:40:00,32.83,32.92,32.71,32.82,1098721.0,32.0405,32.1283,31.9234,32.0307,1098721.0
2023-04-05 09:50:00,32.82,32.99,32.76,32.88,1109378.0,32.0307,32.1967,31.9722,32.0893,1109378.0
2023-04-05 10:00:00,32.87,32.96,32.73,32.77,994144.0,32.0795,32.1674,31.9429,31.9819,994144.0
2023-04-05 10:10:00,32.77,32.83,32.69,32.7,860426.0,31.9819,32.0405,31.9039,31.9136,860426.0
2023-04-05 10:20:00,32.7,32.75,32.56,32.61,1319687.0,31.9136,31.9624,31.777,31.8258,1319687.0
2023-04-05 10:30:00,32.6,32.68,32.52,32.53,807124.0,31.816,31.8941,31.738,31.7477,807124.0
2023-04-05 10:40:00,32.53,32.57,32.41,32.52,1148897.0,31.7477,31.7868,31.6306,31.738,1148897.0
2023-04-05 10:50:00,32.52,32.54,32.43,32.48,1070048.0,31.738,31.7575,31.6501,31.6989,1070048.0
2023-04-05 11:00:00,32.48,32.59,32.46,32.46,1340820.0,31.6989,31.8063,31.6794,31.6794,1340820.0
2023-04-05 11:10:00,32.46,32.47,32.33,32.41,1237502.0,31.6794,31.6892,31.5525,31.6306,1237502.0
2023-04-05 11:20:00,32.41,32.53,32.4,32.48,567107.0,31.6306,31.7477,31.6208,31.6989,567107.0
2023-04-05 11:30:00,32.48,32.6,32.47,32.49,584691.0,31.6989,31.816,31.6892,31.7087,584691.0
2023-04-05 11:40:00,32.49,32.64,32.46,32.61,803439.0,31.7087,31.8551,31.6794,31.8258,803439.0
2023-04-05 11:50:00,32.61,32.68,32.52,32.66,552500.0,31.8258,31.8941,31.738,31.8746,552500.0
2023-04-05 12:00:00,32.67,32.68,32.57,32.57,552313.0,31.8844,31.8941,31.7868,31.7868,552313.0
2023-04-05 12:10:00,32.57,32.66,32.54,32.62,516203.0,31.7868,31.8746,31.7575,31.8356,516203.0
2023-04-05 12:20:00,32.62,32.63,32.53,32.55,410095.0,31.8356,31.8453,31.7477,31.7672,410095.0
2023-04-05 12:30:00,32.55,32.65,32.51,32.62,480320.0,31.7672,31.8648,31.7282,31.8356,480320.0
2023-04-05 12:40:00,32.62,32.63,32.51,32.55,514344.0,31.8356,31.8453,31.7282,31.7672,514344.0
2023-04-05 12:50:00,32.55,32.58,32.51,32.51,449534.0,31.7672,31.7965,31.7282,31.7282,449534.0
2023-04-05 13:00:00,32.52,32.63,32.47,32.62,567890.0,31.738,31.8453,31.6892,31.8356,567890.0
2023-04-05 13:10:00,32.61,32.74,32.59,32.74,526130.0,31.8258,31.9527,31.8063,31.9527,526130.0
2023-04-05 13:20:00,32.74,32.77,32.67,32.73,363633.0,31.9527,31.9819,31.8844,31.9429,363633.0
2023-04-05 13:30:00,32.74,32.8,32.74,32.79,442704.0,31.9527,32.0112,31.9527,32.0015,442704.0
2023-04-05 13:40:00,32.8,32.84,32.74,32.74,565595.0,32.0112,32.0503,31.9527,31.9527,565595.0
2023-04-05 13:50:00,32.75,32.8,32.72,32.77,398352.0,31.9624,32.0112,31.9332,31.9819,398352.0
2023-04-05 14:00:00,32.77,32.86,32.76,32.8,373536.0,31.9819,32.0698,31.9722,32.0112,373536.0
2023-04-05 14:10:00,32.81,32.84,32.75,32.83,535807.0,32.021,32.0503,31.9624,32.0405,535807.0
2023-04-05 14:20:00,32.82,32.83,32.74,32.75,451446.0,32.0307,32.0405,31.9527,31.9624,451446.0
2023-04-05 14:30:00,32.75,32.88,32.74,32.87,584402.0,31.9624,32.0893,31.9527,32.0795,584402.0
2023-04-05 14:40:00,32.87,32.92,32.77,32.86,628649.0,32.0795,32.1283,31.9819,32.0698,628649.0
2023-04-05 14:50:00,32.86,32.86,32.79,32.84,335908.0,32.0698,32.0698,32.0015,32.0503,335908.0
2023-04-05 15:00:00,32.84,32.86,32.73,32.75,748467.0,32.0503,32.0698,31.9429,31.9624,748467.0
2023-04-05 15:10:00,32.75,32.79,32.72,32.73,491778.0,31.9624,32.0015,31.9332,31.9429,491778.0
2023-04-05 15:20:00,32.74,32.85,32.71,32.79,695199.0,31.9527,32.06,31.9234,32.0015,695199.0
2023-04-05 15:30:00,32.8,32.85,32.78,32.81,639649.0,32.0112,32.06,31.9917,32.021,639649.0
2023-04-05 15:40:00,32.81,32.87,32.78,32.84,800485.0,32.021,32.0795,31.9917,32.0503,800485.0
2023-04-05 15:50:00,32.84,32.9,32.78,32.81,3525959.0,32.0503,32.1088,31.9917,32.021,3525959.0
2023-04-06 09:30:00,32.61,32.85,32.6,32.63,1040461.0,31.8258,32.06,31.816,31.8453,1040461.0
2023-04-06 09:40:00,32.64,32.8,32.57,32.67,772215.0,31.8551,32.0112,31.7868,31.8844,772215.0
2023-04-06 09:50:00,32.66,32.74,32.46,32.63,815631.0,31.8746,31.9527,31.6794,31.8453,815631.0
2023-04-06 10:00:00,32.63,32.81,32.61,32.73,739757.0,31.8453,32.021,31.8258,31.9429,739757.0
2023-04-06 10:10:00,32.72,32.8,32.59,32.6,639790.0,31.9332,32.0112,31.8063,31.816,639790.0
2023-04-06 10:20:00,32.6,32.67,32.54,32.61,725942.0,31.816,31.8844,31.7575,31.8258,725942.0
2023-04-06 10:30:00,32.61,32.73,32.6,32.66,569816.0,31.8258,31.9429,31.816,31.8746,569816.0
2023-04-06 10:40:00,32.66,32.69,32.54,32.59,530123.0,31.8746,31.9039,31.7575,31.8063,530123.0
2023-04-06 10:50:00,32.58,32.67,32.54,32.66,472787.0,31.7965,31.8844,31.7575,31.8746,472787.0
2023-04-06 11:00:00,32.66,32.79,32.63,32.75,603781.0,31.8746,32.0015,31.8453,31.9624,603781.0
2023-04-06 11:10:00,32.74,32.8,32.72,32.78,497488.0,31.9527,32.0112,31.9332,31.9917,497488.0
2023-04-06 11:20:00,32.78,32.86,32.73,32.77,589384.0,31.9917,32.0698,31.9429,31.9819,589384.0
2023-04-06 11:30:00,32.78,32.87,32.75,32.86,528602.0,31.9917,32.0795,31.9624,32.0698,528602.0
2023-04-06 11:40:00,32.86,32.97,32.85,32.94,529096.0,32.0698,32.1771,32.06,32.1479,529096.0
2023-04-06 11:50:00,32.94,32.98,32.92,32.97,465606.0,32.1479,32.1869,32.1283,32.1771,465606.0
2023-04-06 12:00:00,32.97,33.0,32.92,32.93,593726.0,32.1771,32.2064,32.1283,32.1381,593726.0
2023-04-06 12:10:00,32.93,32.97,32.83,32.84,684741.0,32.1381,32.1771,32.0405,32.0503,684741.0
2023-04-06 12:20:00,32.85,32.88,32.8,32.84,572851.0,32.06,32.0893,32.0112,32.0503,572851.0
2023-04-06 12:30:00,32.85,32.96,32.84,32.89,505957.0,32.06,32.1674,32.0503,32.0991,505957.0
2023-04-06 12:40:00,32.89,32.97,32.88,32.93,362573.0,32.0991,32.1771,32.0893,32.1381,362573.0
2023-04-06 12:50:00,32.93,32.94,32.83,32.87,290541.0,32.1381,32.1479,32.0405,32.0795,290541.0
2023-04-06 13:00:00,32.87,32.94,32.84,32.91,311024.0,32.0795,32.1479,32.0503,32.1186,311024.0
2023-04-06 13:10:00,32.91,32.94,32.88,32.93,396034.0,32.1186,32.1479,32.0893,32.1381,396034.0
2023-04-06 13:20:00,32.93,32.99,32.92,32.93,408643.0,32.1381,32.1967,32.1283,32.1381,408643.0
2023-04-06 13:30:00,32.93,32.98,32.9,32.98,336125.0,32.1381,32.1869,32.1088,32.1869,336125.0
2023-04-06 13:40:00,32.97,33.0,32.95,32.98,333981.0,32.1771,32.2064,32.1576,32.1869,333981.0
2023-04-06 13:50:00,32.98,33.0,32.93,32.95,458779.0,32.1869,32.2064,32.1381,32.1576,458779.0
2023-04-06 14:00:00,32.95,32.98,32.9,32.96,437469.0,32.1576,32.1869,32.1088,32.1674,437469.0
2023-04-06 14:10:00,32.95,32.97,32.91,32.95,310942.0,32.1576,32.1771,32.1186,32.1576,310942.0
2023-04-06 14:20:00,32.95,32.96,32.88,32.89,328920.0,32.1576,32.1674,32.0893,32.0991,328920.0
2023-04-06 14:30:00,32.89,32.92,32.86,32.88,343255.0,32.0991,32.1283,32.0698,32.0893,343255.0
2023-04-06 14:40:00,32.88,32.91,32.86,32.89,375789.0,32.0893,32.1186,32.0698,32.0991,375789.0
2023-04-06 14:50:00,32.89,32.93,32.84,32.85,373068.0,32.0991,32.1381,32.0503,32.06,373068.0
2023-04-06 15:00:00,32.86,32.88,32.84,32.84,361470.0,32.0698,32.0893,32.0503,32.0503,361470.0
2023-04-06 15:10:00,32.84,32.89,32.81,32.86,463638.0,32.0503,32.0991,32.021,32.0698,463638.0
2023-04-06 15:20:00,32.85,32.9,32.84,32.86,535012.0,32.06,32.1088,32.0503,32.0698,535012.0
2023-04-06 15:30:00,32.86,32.9,32.84,32.89,742241.0,32.0698,32.1088,32.0503,32.0991,742241.0
2023-04-06 15:40:00,32.88,32.93,32.86,32.91,833794.0,32.0893,32.1381,32.0698,32.1186,833794.0
2023-04-06 15:50:00,32.92,32.92,32.8,32.82,2418592.0,32.1283,32.1283,32.0112,32.0307,2418592.0
2023-04-10 09:30:00,32.58,32.76,32.49,32.63,1106279.0,31.7965,31.9722,31.7087,31.8453,1106279.0
2023-04-10 09:40:00,32.64,32.69,32.51,32.54,444261.0,31.8551,31.9039,31.7282,31.7575,444261.0
2023-04-10 09:50:00,32.53,32.57,32.38,32.42,796880.0,31.7477,31.7868,31.6013,31.6404,796880.0
2023-04-10 10:00:00,32.42,32.44,32.3,32.39,606094.0,31.6404,31.6599,31.5233,31.6111,606094.0
2023-04-10 10:10:00,32.39,32.5,32.35,32.47,489521.0,31.6111,31.7184,31.572,31.6892,489521.0
2023-04-10 10:20:00,32.46,32.49,32.32,32.33,475255.0,31.6794,31.7087,31.5428,31.5525,475255.0
2023-04-10 10:30:00,32.34,32.45,32.33,32.4,515755.0,31.5623,31.6696,31.5525,31.6208,515755.0
2023-04-10 10:40:00,32.41,32.42,32.31,32.37,501230.0,31.6306,31.6404,31.533,31.5916,501230.0
2023-04-10 10:50:00,32.36,32.36,32.2,32.22,642955.0,31.5818,31.5818,31.4257,31.4452,642955.0
2023-04-10 11:00:00,32.22,32.39,32.21,32.34,648187.0,31.4452,31.6111,31.4354,31.5623,648187.0
2023-04-10 11:10:00,32.35,32.41,32.29,32.3,523519.0,31.572,31.6306,31.5135,31.5233,523519.0
2023-04-10 11:20:00,32.3,32.4,32.26,32.39,452069.0,31.5233,31.6208,31.4842,31.6111,452069.0
2023-04-10 11:30:00,32.39,32.41,32.35,32.37,379128.0,31.6111,31.6306,31.572,31.5916,379128.0
2023-04-10 11:40:00,32.37,32.44,32.36,32.4,456178.0,31.5916,31.6599,31.5818,31.6208,456178.0
2023-04-10 11:50:00,32.39,32.42,32.31,32.33,424936.0,31.6111,31.6404,31.533,31.5525,424936.0
2023-04-10 12:00:00,32.33,32.33,32.23,32.31,668645.0,31.5525,31.5525,31.4549,31.533,668645.0
2023-04-10 12:10:00,32.3,32.33,32.25,32.3,565395.0,31.5233,31.5525,31.4745,31.5233,565395.0
2023-04-10 12:20:00,32.3,32.37,32.28,32.33,479594.0,31.5233,31.5916,31.5037,31.5525,479594.0
2023-04-10 12:30:00,32.33,32.53,32.32,32.52,547899.0,31.5525,31.7477,31.5428,31.738,547899.0
2023-04-10 12:40:00,32.52,32.64,32.5,32.63,749726.0,31.738,31.8551,31.7184,31.8453,749726.0
2023-04-10 12:50:00,32.63,32.66,32.53,32.56,364507.0,31.8453,31.8746,31.7477,31.777,364507.0
2023-04-10 13:00:00,32.56,32.58,32.49,32.52,349039.0,31.777,31.7965,31.7087,31.738,349039.0
2023-04-10 13:10:00,32.52,32.55,32.49,32.52,316438.0,31.738,31.7672,31.7087,31.738,316438.0
2023-04-10 13:20:00,32.52,32.65,32.51,32.65,456736.0,31.738,31.8648,31.7282,31.8648,456736.0
2023-04-10 13:30:00,32.65,32.67,32.48,32.51,559326.0,31.8648,31.8844,31.6989,31.7282,559326.0
2023-04-10 13:40:00,32.51,32.54,32.44,32.51,416155.0,31.7282,31.7575,31.6599,31.7282,416155.0
2023-04-10 13:50:00,32.51,32.57,32.5,32.52,325408.0,31.7282,31.7868,31.7184,31.738,325408.0
2023-04-10 14:00:00,32.52,32.55,32.48,32.51,321512.0,31.738,31.7672,31.6989,31.7282,321512.0
2023-04-10 14:10:00,32.52,32.59,32.5,32.56,254927.0,31.738,31.8063,31.7184,31.777,254927.0
2023-04-10 14:20:00,32.56,32.57,32.51,32.55,260985.0,31.777,31.7868,31.7282,31.7672,260985.0
2023-04-10 14:30:00,32.54,32.58,32.52,32.54,321202.0,31.7575,31.7965,31.738,31.7575,321202.0
2023-04-10 14:40:00,32.54,32.55,32.47,32.48,352327.0,31.7575,31.7672,31.6892,31.6989,352327.0
2023-04-10 14:50:00,32.48,32.57,32.47,32.56,473527.0,31.6989,31.7868,31.6892,31.777,473527.0
2023-04-10 15:00:00,32.56,32.58,32.5,32.53,295669.0,31.777,31.7965,31.7184,31.7477,295669.0
2023-04-10 15:10:00,32.54,32.55,32.47,32.48,390226.0,31.7575,31.7672,31.6892,31.6989,390226.0
2023-04-10 15:20:00,32.48,32.55,32.48,32.52,400008.0,31.6989,31.7672,31.6989,31.738,400008.0
2023-04-10 15:30:00,32.52,32.57,32.51,32.55,589897.0,31.738,31.7868,31.7282,31.7672,589897.0
2023-04-10 15:40:00,32.55,32.57,32.51,32.55,768458.0,31.7672,31.7868,31.7282,31.7672,768458.0
2023-04-10 15:50:00,32.54,32.55,32.46,32.54,2032866.0,31.7575,31.7672,31.6794,31.7575,2032866.0
2023-04-11 09:30:00,32.66,32.83,32.49,32.65,1438977.0,31.8746,32.0405,31.7087,31.8648,1438977.0
2023-04-11 09:40:00,32.65,32.75,32.47,32.73,750628.0,31.8648,31.9624,31.6892,31.9429,750628.0
2023-04-11 09:50:00,32.73,33.11,32.73,33.01,1765457.0,31.9429,32.3138,31.9429,32.2162,1765457.0
2023-04-11 10:00:00,33.02,33.02,32.81,32.83,706632.0,32.2259,32.2259,32.021,32.0405,706632.0
2023-04-11 10:10:00,32.82,32.98,32.79,32.89,640450.0,32.0307,32.1869,32.0015,32.0991,640450.0
2023-04-11 10:20:00,32.89,33.0,32.88,32.97,531936.0,32.0991,32.2064,32.0893,32.1771,531936.0
2023-04-11 10:30:00,32.97,32.98,32.81,32.82,642388.0,32.1771,32.1869,32.021,32.0307,642388.0
2023-04-11 10:40:00,32.81,32.88,32.71,32.8,505952.0,32.021,32.0893,31.9234,32.0112,505952.0
2023-04-11 10:50:00,32.8,32.81,32.63,32.63,393074.0,32.0112,32.021,31.8453,31.8453,393074.0
2023-04-11 11:00:00,32.64,32.72,32.61,32.69,503092.0,31.8551,31.9332,31.8258,31.9039,503092.0
2023-04-11 11:10:00,32.7,32.75,32.64,32.75,321829.0,31.9136,31.9624,31.8551,31.9624,321829.0
2023-04-11 11:20:00,32.75,32.76,32.61,32.64,445202.0,31.9624,31.9722,31.8258,31.8551,445202.0
2023-04-11 11:30:00,32.64,32.71,32.61,32.67,291981.0,31.8551,31.9234,31.8258,31.8844,291981.0
2023-04-11 11:40:00,32.67,32.7,32.64,32.68,257621.0,31.8844,31.9136,31.8551,31.8941,257621.0
2023-04-11 11:50:00,32.68,32.69,32.62,32.64,327085.0,31.8941,31.9039,31.8356,31.8551,327085.0
2023-04-11 12:00:00,32.63,32.65,32.53,32.57,988900.0,31.8453,31.8648,31.7477,31.7868,988900.0
2023-04-11 12:10:00,32.57,32.64,32.54,32.56,353506.0,31.7868,31.8551,31.7575,31.777,353506.0
2023-04-11 12:20:00,32.57,32.61,32.55,32.57,250126.0,31.7868,31.8258,31.7672,31.7868,250126.0
2023-04-11 12:30:00,32.57,32.6,32.48,32.52,354075.0,31.7868,31.816,31.6989,31.738,354075.0
2023-04-11 12:40:00,32.52,32.62,32.51,32.56,341492.0,31.738,31.8356,31.7282,31.777,341492.0
2023-04-11 12:50:00,32.57,32.61,32.53,32.59,222809.0,31.7868,31.8258,31.7477,31.8063,222809.0
2023-04-11 13:00:00,32.6,32.63,32.5,32.51,234341.0,31.816,31.8453,31.7184,31.7282,234341.0
2023-04-11 13:10:00,32.5,32.54,32.45,32.48,350843.0,31.7184,31.7575,31.6696,31.6989,350843.0
2023-04-11 13:20:00,32.49,32.54,32.47,32.53,167854.0,31.7087,31.7575,31.6892,31.7477,167854.0
2023-04-11 13:30:00,32.54,32.56,32.49,32.5,286013.0,31.7575,31.777,31.7087,31.7184,286013.0
2023-04-11 13:40:00,32.5,32.55,32.46,32.51,375820.0,31.7184,31.7672,31.6794,31.7282,375820.0
2023-04-11 13:50:00,32.51,32.53,32.48,32.51,278077.0,31.7282,31.7477,31.6989,31.7282,278077.0
2023-04-11 14:00:00,32.51,32.53,32.45,32.5,272139.0,31.7282,31.7477,31.6696,31.7184,272139.0
2023-04-11 14:10:00,32.5,32.52,32.46,32.51,279340.0,31.7184,31.738,31.6794,31.7282,279340.0
2023-04-11 14:20:00,32.5,32.55,32.49,32.54,252428.0,31.7184,31.7672,31.7087,31.7575,252428.0
2023-04-11 14:30:00,32.54,32.55,32.49,32.51,348390.0,31.7575,31.7672,31.7087,31.7282,348390.0
2023-04-11 14:40:00,32.52,32.55,32.5,32.53,493764.0,31.738,31.7672,31.7184,31.7477,493764.0
2023-04-11 14:50:00,32.52,32.55,32.49,32.52,290137.0,31.738,31.7672,31.7087,31.738,290137.0
2023-04-11 15:00:00,32.52,32.53,32.47,32.49,335554.0,31.738,31.7477,31.6892,31.7087,335554.0
2023-04-11 15:10:00,32.5,32.57,32.49,32.55,404356.0,31.7184,31.7868,31.7087,31.7672,404356.0
2023-04-11 15:20:00,32.54,32.58,32.53,32.57,340664.0,31.7575,31.7965,31.7477,31.7868,340664.0
2023-04-11 15:30:00,32.58,32.58,32.45,32.48,494798.0,31.7965,31.7965,31.6696,31.6989,494798.0
2023-04-11 15:40:00,32.47,32.49,32.41,32.43,789058.0,31.6892,31.7087,31.6306,31.6501,789058.0
2023-04-11 15:50:00,32.42,32.44,32.32,32.36,2642612.0,31.6404,31.6599,31.5428,31.5818,2642612.0
2023-04-12 09:30:00,32.77,32.89,32.61,32.83,1378812.0,31.9819,32.0991,31.8258,32.0405,1378812.0
2023-04-12 09:40:00,32.83,32.85,32.19,32.33,1438260.0,32.0405,32.06,31.4159,31.5525,1438260.0
2023-04-12 09:50:00,32.33,32.48,32.26,32.41,856639.0,31.5525,31.6989,31.4842,31.6306,856639.0
2023-04-12 10:00:00,32.41,32.5,32.33,32.38,839451.0,31.6306,31.7184,31.5525,31.6013,839451.0
2023-04-12 10:10:00,32.38,32.44,32.26,32.27,545379.0,31.6013,31.6599,31.4842,31.494,545379.0
2023-04-12 10:20:00,32.27,32.41,32.27,32.37,454140.0,31.494,31.6306,31.494,31.5916,454140.0
2023-04-12 10:30:00,32.37,32.41,32.15,32.18,774172.0,31.5916,31.6306,31.3769,31.4061,774172.0
2023-04-12 10:40:00,32.18,32.36,32.17,32.33,653575.0,31.4061,31.5818,31.3964,31.5525,653575.0
2023-04-12 10:50:00,32.32,32.36,32.07,32.08,1313613.0,31.5428,31.5818,31.2988,31.3085,1313613.0
2023-04-12 11:00:00,32.07,32.14,31.96,31.96,1243852.0,31.2988,31.3671,31.1914,31.1914,1243852.0
2023-04-12 11:10:00,31.96,32.12,31.96,32.1,859548.0,31.1914,31.3476,31.1914,31.3281,859548.0
2023-04-12 11:20:00,32.1,32.18,32.09,32.16,431292.0,31.3281,31.4061,31.3183,31.3866,431292.0
2023-04-12 11:30:00,32.16,32.18,32.1,32.12,371253.0,31.3866,31.4061,31.3281,31.3476,371253.0
2023-04-12 11:40:00,32.12,32.23,32.11,32.2,268288.0,31.3476,31.4549,31.3378,31.4257,268288.0
2023-04-12 11:50:00,32.2,32.25,32.17,32.2,211312.0,31.4257,31.4745,31.3964,31.4257,211312.0
2023-04-12 12:00:00,32.2,32.29,32.19,32.26,242341.0,31.4257,31.5135,31.4159,31.4842,242341.0
2023-04-12 12:10:00,32.26,32.29,32.22,32.25,265644.0,31.4842,31.5135,31.4452,31.4745,265644.0
2023-04-12 12:20:00,32.25,32.34,32.23,32.29,317482.0,31.4745,31.5623,31.4549,31.5135,317482.0
2023-04-12 12:30:00,32.29,32.31,32.24,32.27,211408.0,31.5135,31.533,31.4647,31.494,211408.0
2023-04-12 12:40:00,32.27,32.28,32.18,32.22,306908.0,31.494,31.5037,31.4061,31.4452,306908.0
2023-04-12 12:50:00,32.22,32.25,32.19,32.2,279366.0,31.4452,31.4745,31.4159,31.4257,279366.0
2023-04-12 13:00:00,32.2,32.24,32.12,32.22,366018.0,31.4257,31.4647,31.3476,31.4452,366018.0
2023-04-12 13:10:00,32.22,32.29,32.2,32.22,408779.0,31.4452,31.5135,31.4257,31.4452,408779.0
2023-04-12 13:20:00,32.23,32.25,32.18,32.2,358524.0,31.4549,31.4745,31.4061,31.4257,358524.0
2023-04-12 13:30:00,32.2,32.26,32.14,32.15,387869.0,31.4257,31.4842,31.3671,31.3769,387869.0
2023-04-12 13:40:00,32.15,32.17,32.08,32.1,456127.0,31.3769,31.3964,31.3085,31.3281,456127.0
2023-04-12 13:50:00,32.1,32.14,32.08,32.1,235822.0,31.3281,31.3671,31.3085,31.3281,235822.0
2023-04-12 14:00:00,32.1,32.18,32.07,32.11,448058.0,31.3281,31.4061,31.2988,31.3378,448058.0
2023-04-12 14:10:00,32.11,32.22,32.09,32.2,276301.0,31.3378,31.4452,31.3183,31.4257,276301.0
2023-04-12 14:20:00,32.19,32.22,32.06,32.08,669058.0,31.4159,31.4452,31.289,31.3085,669058.0
2023-04-12 14:30:00,32.07,32.11,32.0,32.08,691158.0,31.2988,31.3378,31.2305,31.3085,691158.0
2023-04-12 14:40:00,32.09,32.13,32.01,32.02,469235.0,31.3183,31.3573,31.2402,31.25,469235.0
2023-04-12 14:50:00,32.02,32.13,32.0,32.09,436353.0,31.25,31.3573,31.2305,31.3183,436353.0
2023-04-12 15:00:00,32.09,32.14,32.07,32.09,666986.0,31.3183,31.3671,31.2988,31.3183,666986.0
2023-04-12 15:10:00,32.09,32.1,32.01,32.09,958260.0,31.3183,31.3281,31.2402,31.3183,958260.0
2023-04-12 15:20:00,32.09,32.1,32.04,32.08,824062.0,31.3183,31.3281,31.2695,31.3085,824062.0
2023-04-12 15:30:00,32.09,32.12,32.07,32.09,860073.0,31.3183,31.3476,31.2988,31.3183,860073.0
2023-04-12 15:40:00,32.09,32.11,31.99,32.01,1068940.0,31.3183,31.3378,31.2207,31.2402,1068940.0
2023-04-12 15:50:00,32.0,32.05,31.98,32.05,3222975.0,31.2305,31.2793,31.2109,31.2793,3222975.0
2023-04-13 09:30:00,31.87,32.1,31.65,32.02,2058615.0,31.1036,31.3281,30.8889,31.25,2058615.0
2023-04-13 09:40:00,32.02,32.1,31.96,32.01,737523.0,31.25,31.3281,31.1914,31.2402,737523.0
2023-04-13 09:50:00,32.02,32.03,31.86,32.0,564377.0,31.25,31.2597,31.0938,31.2305,564377.0
2023-04-13 10:00:00,32.0,32.09,31.93,32.02,553017.0,31.2305,31.3183,31.1621,31.25,553017.0
2023-04-13 10:10:00,32.03,32.1,31.99,32.08,771096.0,31.2597,31.3281,31.2207,31.3085,771096.0
2023-04-13 10:20:00,32.09,32.15,32.02,32.12,724736.0,31.3183,31.3769,31.25,31.3476,724736.0
2023-04-13 10:30:00,32.12,32.15,32.03,32.14,666130.0,31.3476,31.3769,31.2597,31.3671,666130.0
2023-04-13 10:40:00,32.13,32.16,32.01,32.06,351390.0,31.3573,31.3866,31.2402,31.289,351390.0
2023-04-13 10:50:00,32.05,32.08,31.97,32.01,529882.0,31.2793,31.3085,31.2012,31.2402,529882.0
2023-04-13 11:00:00,32.01,32.17,32.01,32.11,371080.0,31.2402,31.3964,31.2402,31.3378,371080.0
2023-04-13 11:10:00,32.11,32.14,32.06,32.12,416366.0,31.3378,31.3671,31.289,31.3476,416366.0
2023-04-13 11:20:00,32.12,32.13,32.06,32.09,306344.0,31.3476,31.3573,31.289,31.3183,306344.0
2023-04-13 11:30:00,32.1,32.17,32.08,32.12,316508.0,31.3281,31.3964,31.3085,31.3476,316508.0
2023-04-13 11:40:00,32.12,32.17,32.06,32.07,265813.0,31.3476,31.3964,31.289,31.2988,265813.0
2023-04-13 11:50:00,32.07,32.18,32.0,32.18,602802.0,31.2988,31.4061,31.2305,31.4061,602802.0
2023-04-13 12:00:00,32.18,32.21,32.14,32.15,268733.0,31.4061,31.4354,31.3671,31.3769,268733.0
2023-04-13 12:10:00,32.14,32.18,32.11,32.13,314583.0,31.3671,31.4061,31.3378,31.3573,314583.0
2023-04-13 12:20:00,32.12,32.15,32.11,32.13,190059.0,31.3476,31.3769,31.3378,31.3573,190059.0
2023-04-13 12:30:00,32.14,32.14,32.07,32.09,257845.0,31.3671,31.3671,31.2988,31.3183,257845.0
2023-04-13 12:40:00,32.09,32.12,32.01,32.02,385585.0,31.3183,31.3476,31.2402,31.25,385585.0
2023-04-13 12:50:00,32.02,32.03,31.97,32.02,472407.0,31.25,31.2597,31.2012,31.25,472407.0
2023-04-13 13:00:00,32.02,32.09,31.99,32.09,341811.0,31.25,31.3183,31.2207,31.3183,341811.0
2023-04-13 13:10:00,32.09,32.18,32.08,32.17,209019.0,31.3183,31.4061,31.3085,31.3964,209019.0
2023-04-13 13:20:00,32.16,32.19,32.13,32.17,318573.0,31.3866,31.4159,31.3573,31.3964,318573.0
2023-04-13 13:30:00,32.17,32.23,32.12,32.23,313671.0,31.3964,31.4549,31.3476,31.4549,313671.0
2023-04-13 13:40:00,32.23,32.27,32.22,32.26,261495.0,31.4549,31.494,31.4452,31.4842,261495.0
2023-04-13 13:50:00,32.27,32.33,32.26,32.32,568616.0,31.494,31.5525,31.4842,31.5428,568616.0
2023-04-13 14:00:00,32.31,32.37,32.29,32.32,429869.0,31.533,31.5916,31.5135,31.5428,429869.0
2023-04-13 14:10:00,32.31,32.34,32.28,32.33,342118.0,31.533,31.5623,31.5037,31.5525,342118.0
2023-04-13 14:20:00,32.33,32.36,32.3,32.32,677293.0,31.5525,31.5818,31.5233,31.5428,677293.0
2023-04-13 14:30:00,32.31,32.4,32.3,32.37,374619.0,31.533,31.6208,31.5233,31.5916,374619.0
2023-04-13 14:40:00,32.37,32.43,32.35,32.37,462413.0,31.5916,31.6501,31.572,31.5916,462413.0
2023-04-13 14:50:00,32.37,32.38,32.33,32.35,324873.0,31.5916,31.6013,31.5525,31.572,324873.0
2023-04-13 15:00:00,32.35,32.4,32.33,32.37,370624.0,31.572,31.6208,31.5525,31.5916,370624.0
2023-04-13 15:10:00,32.37,32.37,32.27,32.3,602976.0,31.5916,31.5916,31.494,31.5233,602976.0
2023-04-13 15:20:00,32.3,32.34,32.28,32.29,483530.0,31.5233,31.5623,31.5037,31.5135,483530.0
2023-04-13 15:30:00,32.29,32.29,32.2,32.25,639145.0,31.5135,31.5135,31.4257,31.4745,639145.0
2023-04-13 15:40:00,32.24,32.28,32.14,32.15,1076516.0,31.4647,31.5037,31.3671,31.3769,1076516.0
2023-04-13 15:50:00,32.16,32.17,32.1,32.12,2045469.0,31.3866,31.3964,31.3281,31.3476,2045469.0
2023-04-14 09:30:00,32.01,32.13,31.96,32.11,1067054.0,31.2402,31.3573,31.1914,31.3378,1067054.0
2023-04-14 09:40:00,32.12,32.24,32.04,32.18,513316.0,31.3476,31.4647,31.2695,31.4061,513316.0
2023-04-14 09:50:00,32.19,32.22,32.14,32.18,250602.0,31.4159,31.4452,31.3671,31.4061,250602.0
2023-04-14 10:00:00,32.17,32.22,32.04,32.07,704931.0,31.3964,31.4452,31.2695,31.2988,704931.0
2023-04-14 10:10:00,32.07,32.1,32.0,32.07,724643.0,31.2988,31.3281,31.2305,31.2988,724643.0
2023-04-14 10:20:00,32.07,32.14,32.04,32.08,581403.0,31.2988,31.3671,31.2695,31.3085,581403.0
2023-04-14 10:30:00,32.08,32.1,31.89,31.96,738898.0,31.3085,31.3281,31.1231,31.1914,738898.0
2023-04-14 10:40:00,31.96,32.08,31.94,32.04,385887.0,31.1914,31.3085,31.1719,31.2695,385887.0
2023-04-14 10:50:00,32.03,32.07,31.99,32.04,493470.0,31.2597,31.2988,31.2207,31.2695,493470.0
2023-04-14 11:00:00,32.05,32.09,31.99,32.06,286054.0,31.2793,31.3183,31.2207,31.289,286054.0
2023-04-14 11:10:00,32.05,32.14,32.03,32.05,417669.0,31.2793,31.3671,31.2597,31.2793,417669.0
2023-04-14 11:20:00,32.06,32.07,31.98,32.0,380922.0,31.289,31.2988,31.2109,31.2305,380922.0
2023-04-14 11:30:00,32.0,32.03,31.95,31.96,887438.0,31.2305,31.2597,31.1817,31.1914,887438.0
2023-04-14 11:40:00,31.96,31.99,31.91,31.97,346589.0,31.1914,31.2207,31.1426,31.2012,346589.0
2023-04-14 11:50:00,31.96,32.02,31.95,32.01,339169.0,31.1914,31.25,31.1817,31.2402,339169.0
2023-04-14 12:00:00,32.01,32.02,31.86,31.89,475516.0,31.2402,31.25,31.0938,31.1231,475516.0
2023-04-14 12:10:00,31.89,31.95,31.85,31.92,405845.0,31.1231,31.1817,31.0841,31.1524,405845.0
2023-04-14 12:20:00,31.92,31.95,31.89,31.93,309047.0,31.1524,31.1817,31.1231,31.1621,309047.0
2023-04-14 12:30:00,31.93,31.95,31.84,31.87,537847.0,31.1621,31.1817,31.0743,31.1036,537847.0
2023-04-14 12:40:00,31.87,31.89,31.75,31.78,408804.0,31.1036,31.1231,30.9865,31.0158,408804.0
2023-04-14 12:50:00,31.78,31.86,31.76,31.84,306300.0,31.0158,31.0938,30.9962,31.0743,306300.0
2023-04-14 13:00:00,31.83,31.95,31.82,31.94,421633.0,31.0646,31.1817,31.0548,31.1719,421633.0
2023-04-14 13:10:00,31.94,31.94,31.83,31.85,301893.0,31.1719,31.1719,31.0646,31.0841,301893.0
2023-04-14 13:20:00,31.85,31.85,31.77,31.77,187165.0,31.0841,31.0841,31.006,31.006,187165.0
2023-04-14 13:30:00,31.77,31.78,31.69,31.71,395733.0,31.006,31.0158,30.9279,30.9474,395733.0
2023-04-14 13:40:00,31.71,31.78,31.69,31.75,297046.0,30.9474,31.0158,30.9279,30.9865,297046.0
2023-04-14 13:50:00,31.75,31.78,31.72,31.76,302397.0,30.9865,31.0158,30.9572,30.9962,302397.0
2023-04-14 14:00:00,31.76,31.77,31.71,31.76,255881.0,30.9962,31.006,30.9474,30.9962,255881.0
2023-04-14 14:10:00,31.77,31.82,31.74,31.79,322440.0,31.006,31.0548,30.9767,31.0255,322440.0
2023-04-14 14:20:00,31.78,31.85,31.77,31.83,233125.0,31.0158,31.0841,31.006,31.0646,233125.0
2023-04-14 14:30:00,31.84,31.9,31.82,31.85,374068.0,31.0743,31.1329,31.0548,31.0841,374068.0
2023-04-14 14:40:00,31.84,31.89,31.83,31.88,206955.0,31.0743,31.1231,31.0646,31.1134,206955.0
2023-04-14 14:50:00,31.87,31.88,31.83,31.88,243275.0,31.1036,31.1134,31.0646,31.1134,243275.0
2023-04-14 15:00:00,31.88,31.88,31.83,31.85,222549.0,31.1134,31.1134,31.0646,31.0841,222549.0
2023-04-14 15:10:00,31.85,31.86,31.73,31.77,440494.0,31.0841,31.0938,30.967,31.006,440494.0
2023-04-14 15:20:00,31.77,31.89,31.75,31.88,403306.0,31.006,31.1231,30.9865,31.1134,403306.0
2023-04-14 15:30:00,31.88,31.89,31.84,31.89,486575.0,31.1134,31.1231,31.0743,31.1231,486575.0
2023-04-14 15:40:00,31.89,31.95,31.87,31.92,766229.0,31.1231,31.1817,31.1036,31.1524,766229.0
2023-04-14 15:50:00,31.92,31.92,31.84,31.91,1667495.0,31.1524,31.1524,31.0743,31.1426,1667495.0
2023-04-17 09:30:00,31.95,32.64,31.92,32.61,2559750.0,31.1817,31.8551,31.1524,31.8258,2559750.0
2023-04-17 09:40:00,32.61,32.61,32.07,32.15,1322113.0,31.8258,31.8258,31.2988,31.3769,1322113.0
2023-04-17 09:50:00,32.16,32.16,32.01,32.11,517666.0,31.3866,31.3866,31.2402,31.3378,517666.0
2023-04-17 10:00:00,32.11,32.19,31.95,32.0,529106.0,31.3378,31.4159,31.1817,31.2305,529106.0
2023-04-17 10:10:00,32.01,32.22,31.94,32.2,623560.0,31.2402,31.4452,31.1719,31.4257,623560.0
2023-04-17 10:20:00,32.21,32.24,32.06,32.07,460083.0,31.4354,31.4647,31.289,31.2988,460083.0
2023-04-17 10:30:00,32.07,32.11,32.0,32.05,505753.0,31.2988,31.3378,31.2305,31.2793,505753.0
2023-04-17 10:40:00,32.06,32.12,32.02,32.09,502468.0,31.289,31.3476,31.25,31.3183,502468.0
2023-04-17 10:50:00,32.1,32.24,32.02,32.23,575585.0,31.3281,31.4647,31.25,31.4549,575585.0
2023-04-17 11:00:00,32.23,32.3,32.18,32.2,617413.0,31.4549,31.5233,31.4061,31.4257,617413.0
2023-04-17 11:10:00,32.21,32.26,32.17,32.23,443428.0,31.4354,31.4842,31.3964,31.4549,443428.0
2023-04-17 11:20:00,32.22,32.34,32.19,32.25,603482.0,31.4452,31.5623,31.4159,31.4745,603482.0
2023-04-17 11:30:00,32.26,32.26,32.08,32.16,669537.0,31.4842,31.4842,31.3085,31.3866,669537.0
2023-04-17 11:40:00,32.16,32.19,32.02,32.04,490090.0,31.3866,31.4159,31.25,31.2695,490090.0
2023-04-17 11:50:00,32.03,32.05,31.96,31.98,530751.0,31.2597,31.2793,31.1914,31.2109,530751.0
2023-04-17 12:00:00,31.97,31.98,31.89,31.91,359575.0,31.2012,31.2109,31.1231,31.1426,359575.0
2023-04-17 12:10:00,31.91,31.98,31.88,31.95,269043.0,31.1426,31.2109,31.1134,31.1817,269043.0
2023-04-17 12:20:00,31.95,31.99,31.9,31.94,327617.0,31.1817,31.2207,31.1329,31.1719,327617.0
2023-04-17 12:30:00,31.94,31.94,31.81,31.92,363477.0,31.1719,31.1719,31.045,31.1524,363477.0
2023-04-17 12:40:00,31.92,31.94,31.89,31.91,283839.0,31.1524,31.1719,31.1231,31.1426,283839.0
2023-04-17 12:50:00,31.9,31.91,31.82,31.89,415167.0,31.1329,31.1426,31.0548,31.1231,415167.0
2023-04-17 13:00:00,31.89,31.92,31.81,31.85,385902.0,31.1231,31.1524,31.045,31.0841,385902.0
2023-04-17 13:10:00,31.85,31.87,31.81,31.85,279582.0,31.0841,31.1036,31.045,31.0841,279582.0
2023-04-17 13:20:00,31.85,31.86,31.82,31.83,270175.0,31.0841,31.0938,31.0548,31.0646,270175.0
2023-04-17 13:30:00,31.83,31.87,31.81,31.85,253467.0,31.0646,31.1036,31.045,31.0841,253467.0
2023-04-17 13:40:00,31.85,31.85,31.81,31.82,296141.0,31.0841,31.0841,31.045,31.0548,296141.0
2023-04-17 13:50:00,31.83,31.86,31.77,31.84,530587.0,31.0646,31.0938,31.006,31.0743,530587.0
2023-04-17 14:00:00,31.85,31.85,31.79,31.81,246954.0,31.0841,31.0841,31.0255,31.045,246954.0
2023-04-17 14:10:00,31.81,31.89,31.8,31.85,489069.0,31.045,31.1231,31.0353,31.0841,489069.0
2023-04-17 14:20:00,31.84,31.9,31.84,31.9,235443.0,31.0743,31.1329,31.0743,31.1329,235443.0
2023-04-17 14:30:00,31.9,31.91,31.85,31.89,309101.0,31.1329,31.1426,31.0841,31.1231,309101.0
2023-04-17 14:40:00,31.89,31.94,31.88,31.93,322800.0,31.1231,31.1719,31.1134,31.1621,322800.0
2023-04-17 14:50:00,31.93,32.0,31.92,31.98,354663.0,31.1621,31.2305,31.1524,31.2109,354663.0
2023-04-17 15:00:00,31.99,32.08,31.99,32.07,514648.0,31.2207,31.3085,31.2207,31.2988,514648.0
2023-04-17 15:10:00,32.07,32.15,32.05,32.13,474176.0,31.2988,31.3769,31.2793,31.3573,474176.0
2023-04-17 15:20:00,32.14,32.18,32.13,32.15,500531.0,31.3671,31.4061,31.3573,31.3769,500531.0
2023-04-17 15:30:00,32.15,32.15,32.05,32.07,737626.0,31.3769,31.3769,31.2793,31.2988,737626.0
2023-04-17 15:40:00,32.07,32.12,32.04,32.09,856144.0,31.2988,31.3476,31.2695,31.3183,856144.0
2023-04-17 15:50:00,32.09,32.21,32.09,32.14,2495370.0,31.3183,31.4354,31.3183,31.3671,2495370.0
2023-04-18 09:30:00,32.36,32.46,32.2,32.24,969711.0,31.5818,31.6794,31.4257,31.4647,969711.0
2023-04-18 09:40:00,32.23,32.29,32.2,32.26,398366.0,31.4549,31.5135,31.4257,31.4842,398366.0
2023-04-18 09:50:00,32.26,32.26,31.99,32.08,696506.0,31.4842,31.4842,31.2207,31.3085,696506.0
2023-04-18 10:00:00,32.08,32.1,31.92,31.99,551644.0,31.3085,31.3281,31.1524,31.2207,551644.0
2023-04-18 10:10:00,31.98,32.02,31.92,31.97,508502.0,31.2109,31.25,31.1524,31.2012,508502.0
2023-04-18 10:20:00,31.98,31.98,31.83,31.88,573697.0,31.2109,31.2109,31.0646,31.1134,573697.0
2023-04-18 10:30:00,31.88,31.96,31.8,31.94,690008.0,31.1134,31.1914,31.0353,31.1719,690008.0
2023-04-18 10:40:00,31.94,32.0,31.93,31.95,513173.0,31.1719,31.2305,31.1621,31.1817,513173.0
2023-04-18 10:50:00,31.94,31.98,31.89,31.98,435181.0,31.1719,31.2109,31.1231,31.2109,435181.0
2023-04-18 11:00:00,31.97,32.01,31.96,32.0,527049.0,31.2012,31.2402,31.1914,31.2305,527049.0
2023-04-18 11:10:00,32.0,32.01,31.96,31.99,347664.0,31.2305,31.2402,31.1914,31.2207,347664.0
2023-04-18 11:20:00,31.99,31.99,31.91,31.96,358977.0,31.2207,31.2207,31.1426,31.1914,358977.0
2023-04-18 11:30:00,31.96,32.0,31.85,31.87,354892.0,31.1914,31.2305,31.0841,31.1036,354892.0
2023-04-18 11:40:00,31.86,32.0,31.84,32.0,457119.0,31.0938,31.2305,31.0743,31.2305,457119.0
2023-04-18 11:50:00,32.0,32.0,31.95,31.99,313234.0,31.2305,31.2305,31.1817,31.2207,313234.0
2023-04-18 12:00:00,31.99,32.08,31.98,32.07,438184.0,31.2207,31.3085,31.2109,31.2988,438184.0
2023-04-18 12:10:00,32.08,32.13,32.07,32.12,296450.0,31.3085,31.3573,31.2988,31.3476,296450.0
2023-04-18 12:20:00,32.11,32.12,32.06,32.08,277958.0,31.3378,31.3476,31.289,31.3085,277958.0
2023-04-18 12:30:00,32.08,32.1,32.01,32.01,288995.0,31.3085,31.3281,31.2402,31.2402,288995.0
2023-04-18 12:40:00,32.01,32.03,31.96,31.99,281479.0,31.2402,31.2597,31.1914,31.2207,281479.0
2023-04-18 12:50:00,31.99,32.01,31.94,31.96,460487.0,31.2207,31.2402,31.1719,31.1914,460487.0
2023-04-18 13:00:00,31.96,31.99,31.92,31.98,277255.0,31.1914,31.2207,31.1524,31.2109,277255.0
2023-04-18 13:10:00,31.97,31.98,31.92,31.94,249396.0,31.2012,31.2109,31.1524,31.1719,249396.0
2023-04-18 13:20:00,31.94,31.94,31.9,31.9,281639.0,31.1719,31.1719,31.1329,31.1329,281639.0
2023-04-18 13:30:00,31.91,31.95,31.89,31.94,235151.0,31.1426,31.1817,31.1231,31.1719,235151.0
2023-04-18 13:40:00,31.94,31.98,31.92,31.96,311649.0,31.1719,31.2109,31.1524,31.1914,311649.0
2023-04-18 13:50:00,31.96,31.98,31.92,31.93,384424.0,31.1914,31.2109,31.1524,31.1621,384424.0
2023-04-18 14:00:00,31.93,31.95,31.89,31.94,463145.0,31.1621,31.1817,31.1231,31.1719,463145.0
2023-04-18 14:10:00,31.93,31.94,31.88,31.91,441459.0,31.1621,31.1719,31.1134,31.1426,441459.0
2023-04-18 14:20:00,31.91,32.0,31.89,31.98,478082.0,31.1426,31.2305,31.1231,31.2109,478082.0
2023-04-18 14:30:00,31.98,32.01,31.96,31.98,394457.0,31.2109,31.2402,31.1914,31.2109,394457.0
2023-04-18 14:40:00,31.98,31.98,31.84,31.87,642475.0,31.2109,31.2109,31.0743,31.1036,642475.0
2023-04-18 14:50:00,31.86,31.9,31.83,31.89,427651.0,31.0938,31.1329,31.0646,31.1231,427651.0
2023-04-18 15:00:00,31.9,31.93,31.88,31.91,324224.0,31.1329,31.1621,31.1134,31.1426,324224.0
2023-04-18 15:10:00,31.91,31.93,31.89,31.9,453349.0,31.1426,31.1621,31.1231,31.1329,453349.0
2023-04-18 15:20:00,31.9,31.91,31.84,31.88,613315.0,31.1329,31.1426,31.0743,31.1134,613315.0
2023-04-18 15:30:00,31.88,31.88,31.8,31.81,740742.0,31.1134,31.1134,31.0353,31.045,740742.0
2023-04-18 15:40:00,31.81,31.84,31.78,31.8,1069886.0,31.045,31.0743,31.0158,31.0353,1069886.0
2023-04-18 15:50:00,31.8,31.85,31.78,31.84,3173464.0,31.0353,31.0841,31.0158,31.0743,3173464.0
2023-04-19 09:30:00,31.1,31.49,31.08,31.49,1773709.0,30.3521,30.7327,30.3326,30.7327,1773709.0
2023-04-19 09:40:00,31.48,31.52,31.33,31.45,721689.0,30.723,30.762,30.5766,30.6937,721689.0
2023-04-19 09:50:00,31.44,31.45,31.28,31.3,517046.0,30.6839,30.6937,30.5278,30.5473,517046.0
2023-04-19 10:00:00,31.31,31.4,31.23,31.24,342830.0,30.5571,30.6449,30.479,30.4887,342830.0
2023-04-19 10:10:00,31.24,31.26,31.16,31.26,672727.0,30.4887,30.5083,30.4107,30.5083,672727.0
2023-04-19 10:20:00,31.25,31.31,31.21,31.3,408895.0,30.4985,30.5571,30.4595,30.5473,408895.0
2023-04-19 10:30:00,31.3,31.31,31.24,31.29,522270.0,30.5473,30.5571,30.4887,30.5375,522270.0
2023-04-19 10:40:00,31.29,31.35,31.25,31.27,439147.0,30.5375,30.5961,30.4985,30.518,439147.0
2023-04-19 10:50:00,31.27,31.35,31.26,31.35,358519.0,30.518,30.5961,30.5083,30.5961,358519.0
2023-04-19 11:00:00,31.35,31.38,31.3,31.32,362284.0,30.5961,30.6254,30.5473,30.5668,362284.0
2023-04-19 11:10:00,31.31,31.37,31.3,31.34,250268.0,30.5571,30.6156,30.5473,30.5863,250268.0
2023-04-19 11:20:00,31.34,31.34,31.22,31.3,378876.0,30.5863,30.5863,30.4692,30.5473,378876.0
2023-04-19 11:30:00,31.31,31.34,31.28,31.29,255545.0,30.5571,30.5863,30.5278,30.5375,255545.0
2023-04-19 11:40:00,31.3,31.32,31.21,31.22,314150.0,30.5473,30.5668,30.4595,30.4692,314150.0
2023-04-19 11:50:00,31.23,31.27,31.2,31.26,333672.0,30.479,30.518,30.4497,30.5083,333672.0
2023-04-19 12:00:00,31.26,31.29,31.24,31.28,374267.0,30.5083,30.5375,30.4887,30.5278,374267.0
2023-04-19 12:10:00,31.28,31.34,31.28,31.3,201846.0,30.5278,30.5863,30.5278,30.5473,201846.0
2023-04-19 12:20:00,31.3,31.33,31.27,31.32,214774.0,30.5473,30.5766,30.518,30.5668,214774.0
2023-04-19 12:30:00,31.32,31.37,31.31,31.35,236190.0,30.5668,30.6156,30.5571,30.5961,236190.0
2023-04-19 12:40:00,31.35,31.38,31.31,31.33,307085.0,30.5961,30.6254,30.5571,30.5766,307085.0
2023-04-19 12:50:00,31.33,31.37,31.32,31.34,190410.0,30.5766,30.6156,30.5668,30.5863,190410.0
2023-04-19 13:00:00,31.35,31.37,31.31,31.35,244651.0,30.5961,30.6156,30.5571,30.5961,244651.0
2023-04-19 13:10:00,31.35,31.38,31.31,31.31,298929.0,30.5961,30.6254,30.5571,30.5571,298929.0
2023-04-19 13:20:00,31.32,31.32,31.26,31.28,459504.0,30.5668,30.5668,30.5083,30.5278,459504.0
2023-04-19 13:30:00,31.28,31.29,31.19,31.21,445856.0,30.5278,30.5375,30.4399,30.4595,445856.0
2023-04-19 13:40:00,31.21,31.23,31.17,31.18,333169.0,30.4595,30.479,30.4204,30.4302,333169.0
2023-04-19 13:50:00,31.18,31.25,31.17,31.25,438975.0,30.4302,30.4985,30.4204,30.4985,438975.0
2023-04-19 14:00:00,31.25,31.31,31.23,31.24,389135.0,30.4985,30.5571,30.479,30.4887,389135.0
2023-04-19 14:10:00,31.23,31.3,31.22,31.26,271111.0,30.479,30.5473,30.4692,30.5083,271111.0
2023-04-19 14:20:00,31.26,31.31,31.25,31.28,254642.0,30.5083,30.5571,30.4985,30.5278,254642.0
2023-04-19 14:30:00,31.28,31.28,31.2,31.24,339503.0,30.5278,30.5278,30.4497,30.4887,339503.0
2023-04-19 14:40:00,31.24,31.27,31.21,31.26,266185.0,30.4887,30.518,30.4595,30.5083,266185.0
2023-04-19 14:50:00,31.26,31.26,31.2,31.25,245042.0,30.5083,30.5083,30.4497,30.4985,245042.0
2023-04-19 15:00:00,31.25,31.27,31.21,31.27,261179.0,30.4985,30.518,30.4595,30.518,261179.0
2023-04-19 15:10:00,31.27,31.31,31.24,31.28,421383.0,30.518,30.5571,30.4887,30.5278,421383.0
2023-04-19 15:20:00,31.28,31.29,31.25,31.27,392729.0,30.5278,30.5375,30.4985,30.518,392729.0
2023-04-19 15:30:00,31.26,31.28,31.2,31.21,634402.0,30.5083,30.5278,30.4497,30.4595,634402.0
2023-04-19 15:40:00,31.22,31.23,31.19,31.23,861348.0,30.4692,30.479,30.4399,30.479,861348.0
2023-04-19 15:50:00,31.23,31.24,31.13,31.16,2973062.0,30.479,30.4887,30.3814,30.4107,2973062.0
2023-04-20 09:30:00,30.79,30.97,30.75,30.92,1383790.0,30.0496,30.2252,30.0105,30.1764,1383790.0
2023-04-20 09:40:00,30.92,31.14,30.92,31.07,835389.0,30.1764,30.3911,30.1764,30.3228,835389.0
2023-04-20 09:50:00,31.07,31.11,30.94,30.96,840488.0,30.3228,30.3619,30.196,30.2155,840488.0
2023-04-20 10:00:00,30.97,31.0,30.88,30.9,677087.0,30.2252,30.2545,30.1374,30.1569,677087.0
2023-04-20 10:10:00,30.9,30.99,30.89,30.96,705207.0,30.1569,30.2448,30.1472,30.2155,705207.0
2023-04-20 10:20:00,30.96,30.99,30.8,30.81,514889.0,30.2155,30.2448,30.0593,30.0691,514889.0
2023-04-20 10:30:00,30.81,30.86,30.78,30.83,623716.0,30.0691,30.1179,30.0398,30.0886,623716.0
2023-04-20 10:40:00,30.82,30.86,30.81,30.85,505520.0,30.0788,30.1179,30.0691,30.1081,505520.0
2023-04-20 10:50:00,30.86,30.9,30.78,30.86,729169.0,30.1179,30.1569,30.0398,30.1179,729169.0
2023-04-20 11:00:00,30.87,30.9,30.73,30.74,705964.0,30.1276,30.1569,29.991,30.0008,705964.0
2023-04-20 11:10:00,30.74,30.83,30.71,30.77,578335.0,30.0008,30.0886,29.9715,30.03,578335.0
2023-04-20 11:20:00,30.78,30.89,30.77,30.88,664333.0,30.0398,30.1472,30.03,30.1374,664333.0
2023-04-20 11:30:00,30.87,30.91,30.81,30.91,457847.0,30.1276,30.1667,30.0691,30.1667,457847.0
2023-04-20 11:40:00,30.9,30.99,30.89,30.95,748925.0,30.1569,30.2448,30.1472,30.2057,748925.0
2023-04-20 11:50:00,30.94,30.98,30.92,30.93,339844.0,30.196,30.235,30.1764,30.1862,339844.0
2023-04-20 12:00:00,30.94,30.94,30.86,30.92,343855.0,30.196,30.196,30.1179,30.1764,343855.0
2023-04-20 12:10:00,30.92,31.0,30.91,31.0,308729.0,30.1764,30.2545,30.1667,30.2545,308729.0
2023-04-20 12:20:00,31.0,31.12,30.99,31.12,586747.0,30.2545,30.3716,30.2448,30.3716,586747.0
2023-04-20 12:30:00,31.12,31.2,31.11,31.14,381216.0,30.3716,30.4497,30.3619,30.3911,381216.0
2023-04-20 12:40:00,31.14,31.21,31.12,31.18,311739.0,30.3911,30.4595,30.3716,30.4302,311739.0
2023-04-20 12:50:00,31.19,31.22,31.15,31.2,201595.0,30.4399,30.4692,30.4009,30.4497,201595.0
2023-04-20 13:00:00,31.2,31.21,31.14,31.19,234486.0,30.4497,30.4595,30.3911,30.4399,234486.0
2023-04-20 13:10:00,31.18,31.24,31.18,31.23,305808.0,30.4302,30.4887,30.4302,30.479,305808.0
2023-04-20 13:20:00,31.23,31.25,31.18,31.23,261151.0,30.479,30.4985,30.4302,30.479,261151.0
2023-04-20 13:30:00,31.23,31.25,31.16,31.18,250417.0,30.479,30.4985,30.4107,30.4302,250417.0
2023-04-20 13:40:00,31.17,31.2,31.11,31.19,580971.0,30.4204,30.4497,30.3619,30.4399,580971.0
2023-04-20 13:50:00,31.19,31.19,31.1,31.12,404952.0,30.4399,30.4399,30.3521,30.3716,404952.0
2023-04-20 14:00:00,31.12,31.13,31.08,31.11,326574.0,30.3716,30.3814,30.3326,30.3619,326574.0
2023-04-20 14:10:00,31.1,31.13,31.04,31.07,276582.0,30.3521,30.3814,30.2936,30.3228,276582.0
2023-04-20 14:20:00,31.07,31.08,30.98,30.99,312392.0,30.3228,30.3326,30.235,30.2448,312392.0
2023-04-20 14:30:00,30.99,31.01,30.9,30.93,377994.0,30.2448,30.2643,30.1569,30.1862,377994.0
2023-04-20 14:40:00,30.93,30.94,30.89,30.89,345579.0,30.1862,30.196,30.1472,30.1472,345579.0
2023-04-20 14:50:00,30.89,30.95,30.87,30.93,380448.0,30.1472,30.2057,30.1276,30.1862,380448.0
2023-04-20 15:00:00,30.93,30.98,30.87,30.9,501664.0,30.1862,30.235,30.1276,30.1569,501664.0
2023-04-20 15:10:00,30.89,30.9,30.81,30.84,462903.0,30.1472,30.1569,30.0691,30.0984,462903.0
2023-04-20 15:20:00,30.85,30.86,30.79,30.79,498018.0,30.1081,30.1179,30.0496,30.0496,498018.0
2023-04-20 15:30:00,30.8,30.84,30.78,30.83,772440.0,30.0593,30.0984,30.0398,30.0886,772440.0
2023-04-20 15:40:00,30.84,30.84,30.77,30.8,837536.0,30.0984,30.0984,30.03,30.0593,837536.0
2023-04-20 15:50:00,30.8,30.88,30.75,30.88,2634275.0,30.0593,30.1374,30.0105,30.1374,2634275.0
2023-04-21 09:30:00,30.84,30.84,30.44,30.46,1715976.0,30.0984,30.0984,29.708,29.7275,1715976.0
2023-04-21 09:40:00,30.46,30.52,30.34,30.35,741197.0,29.7275,29.7861,29.6104,29.6201,741197.0
2023-04-21 09:50:00,30.34,30.38,30.25,30.3,693172.0,29.6104,29.6494,29.5225,29.5713,693172.0
2023-04-21 10:00:00,30.3,30.33,30.22,30.29,682250.0,29.5713,29.6006,29.4933,29.5616,682250.0
2023-04-21 10:10:00,30.28,30.4,30.27,30.39,599699.0,29.5518,29.6689,29.5421,29.6592,599699.0
2023-04-21 10:20:00,30.39,30.55,30.38,30.49,746087.0,29.6592,29.8153,29.6494,29.7568,746087.0
2023-04-21 10:30:00,30.49,30.56,30.42,30.44,669926.0,29.7568,29.8251,29.6885,29.708,669926.0
2023-04-21 10:40:00,30.44,30.44,30.27,30.3,386916.0,29.708,29.708,29.5421,29.5713,386916.0
2023-04-21 10:50:00,30.3,30.39,30.3,30.36,315508.0,29.5713,29.6592,29.5713,29.6299,315508.0
2023-04-21 11:00:00,30.36,30.43,30.33,30.34,347189.0,29.6299,29.6982,29.6006,29.6104,347189.0
2023-04-21 11:10:00,30.35,30.37,30.28,30.32,348286.0,29.6201,29.6397,29.5518,29.5909,348286.0
2023-04-21 11:20:00,30.32,30.42,30.31,30.38,368954.0,29.5909,29.6885,29.5811,29.6494,368954.0
2023-04-21 11:30:00,30.37,30.43,30.34,30.38,351323.0,29.6397,29.6982,29.6104,29.6494,351323.0
2023-04-21 11:40:00,30.38,30.43,30.27,30.28,361759.0,29.6494,29.6982,29.5421,29.5518,361759.0
2023-04-21 11:50:00,30.28,30.35,30.28,30.33,338595.0,29.5518,29.6201,29.5518,29.6006,338595.0
2023-04-21 12:00:00,30.34,30.36,30.3,30.31,243227.0,29.6104,29.6299,29.5713,29.5811,243227.0
2023-04-21 12:10:00,30.32,30.4,30.29,30.38,276500.0,29.5909,29.6689,29.5616,29.6494,276500.0
2023-04-21 12:20:00,30.39,30.4,30.32,30.35,261345.0,29.6592,29.6689,29.5909,29.6201,261345.0
2023-04-21 12:30:00,30.34,30.36,30.31,30.34,225503.0,29.6104,29.6299,29.5811,29.6104,225503.0
2023-04-21 12:40:00,30.34,30.36,30.3,30.34,270152.0,29.6104,29.6299,29.5713,29.6104,270152.0
2023-04-21 12:50:00,30.33,30.35,30.31,30.32,212456.0,29.6006,29.6201,29.5811,29.5909,212456.0
2023-04-21 13:00:00,30.32,30.39,30.32,30.39,220435.0,29.5909,29.6592,29.5909,29.6592,220435.0
2023-04-21 13:10:00,30.39,30.4,30.33,30.34,237973.0,29.6592,29.6689,29.6006,29.6104,237973.0
2023-04-21 13:20:00,30.34,30.36,30.31,30.32,279580.0,29.6104,29.6299,29.5811,29.5909,279580.0
2023-04-21 13:30:00,30.32,30.38,30.29,30.37,408873.0,29.5909,29.6494,29.5616,29.6397,408873.0
2023-04-21 13:40:00,30.38,30.43,30.37,30.4,429467.0,29.6494,29.6982,29.6397,29.6689,429467.0
2023-04-21 13:50:00,30.4,30.46,30.39,30.42,464044.0,29.6689,29.7275,29.6592,29.6885,464044.0
2023-04-21 14:00:00,30.42,30.45,30.41,30.42,581726.0,29.6885,29.7177,29.6787,29.6885,581726.0
2023-04-21 14:10:00,30.42,30.43,30.35,30.36,430670.0,29.6885,29.6982,29.6201,29.6299,430670.0
2023-04-21 14:20:00,30.36,30.37,30.3,30.32,511306.0,29.6299,29.6397,29.5713,29.5909,511306.0
2023-04-21 14:30:00,30.32,30.35,30.29,30.32,516734.0,29.5909,29.6201,29.5616,29.5909,516734.0
2023-04-21 14:40:00,30.32,30.36,30.29,30.32,477278.0,29.5909,29.6299,29.5616,29.5909,477278.0
2023-04-21 14:50:00,30.32,30.36,30.31,30.35,276020.0,29.5909,29.6299,29.5811,29.6201,276020.0
2023-04-21 15:00:00,30.35,30.37,30.26,30.29,457052.0,29.6201,29.6397,29.5323,29.5616,457052.0
2023-04-21 15:10:00,30.3,30.35,30.29,30.3,310686.0,29.5713,29.6201,29.5616,29.5713,310686.0
2023-04-21 15:20:00,30.31,30.35,30.28,30.3,282802.0,29.5811,29.6201,29.5518,29.5713,282802.0
2023-04-21 15:30:00,30.3,30.31,30.25,30.26,572873.0,29.5713,29.5811,29.5225,29.5323,572873.0
2023-04-21 15:40:00,30.26,30.3,30.25,30.3,750724.0,29.5323,29.5713,29.5225,29.5713,750724.0
2023-04-21 15:50:00,30.3,30.36,30.26,30.3,3630986.0,29.5713,29.6299,29.5323,29.5713,3630986.0
2023-04-24 09:30:00,30.15,30.37,30.07,30.3,1539192.0,29.425,29.6397,29.3469,29.5713,1539192.0
2023-04-24 09:40:00,30.3,30.35,30.22,30.24,449081.0,29.5713,29.6201,29.4933,29.5128,449081.0
2023-04-24 09:50:00,30.24,30.24,30.13,30.14,621845.0,29.5128,29.5128,29.4054,29.4152,621845.0
2023-04-24 10:00:00,30.15,30.2,30.1,30.19,391742.0,29.425,29.4738,29.3762,29.464,391742.0
2023-04-24 10:10:00,30.19,30.23,30.16,30.21,434962.0,29.464,29.503,29.4347,29.4835,434962.0
2023-04-24 10:20:00,30.21,30.26,30.18,30.26,290997.0,29.4835,29.5323,29.4542,29.5323,290997.0
2023-04-24 10:30:00,30.25,30.28,30.06,30.09,520128.0,29.5225,29.5518,29.3371,29.3664,520128.0
2023-04-24 10:40:00,30.09,30.12,30.05,30.1,478551.0,29.3664,29.3957,29.3274,29.3762,478551.0
2023-04-24 10:50:00,30.09,30.18,30.08,30.18,427347.0,29.3664,29.4542,29.3566,29.4542,427347.0
2023-04-24 11:00:00,30.17,30.22,30.15,30.2,445976.0,29.4445,29.4933,29.425,29.4738,445976.0
2023-04-24 11:10:00,30.21,30.26,30.14,30.16,493809.0,29.4835,29.5323,29.4152,29.4347,493809.0
2023-04-24 11:20:00,30.16,30.17,29.87,29.88,1964163.0,29.4347,29.4445,29.1517,29.1614,1964163.0
2023-04-24 11:30:00,29.87,30.01,29.7,29.96,3684726.0,29.1517,29.2883,28.9858,29.2395,3684726.0
2023-04-24 11:40:00,29.97,30.08,29.87,29.88,1160916.0,29.2493,29.3566,29.1517,29.1614,1160916.0
2023-04-24 11:50:00,29.88,29.89,29.72,29.78,733959.0,29.1614,29.1712,29.0053,29.0639,733959.0
2023-04-24 12:00:00,29.79,29.84,29.7,29.71,734790.0,29.0736,29.1224,28.9858,28.9955,734790.0
2023-04-24 12:10:00,29.7,29.8,29.65,29.79,783370.0,28.9858,29.0834,28.937,29.0736,783370.0
2023-04-24 12:20:00,29.8,29.8,29.76,29.78,289464.0,29.0834,29.0834,29.0443,29.0639,289464.0
2023-04-24 12:30:00,29.78,29.79,29.72,29.75,456207.0,29.0639,29.0736,29.0053,29.0346,456207.0
2023-04-24 12:40:00,29.74,29.77,29.68,29.75,577347.0,29.0248,29.0541,28.9663,29.0346,577347.0
2023-04-24 12:50:00,29.75,29.76,29.71,29.74,396956.0,29.0346,29.0443,28.9955,29.0248,396956.0
2023-04-24 13:00:00,29.74,29.74,29.68,29.68,404930.0,29.0248,29.0248,28.9663,28.9663,404930.0
2023-04-24 13:10:00,29.69,29.73,29.66,29.68,395364.0,28.976,29.0151,28.9467,28.9663,395364.0
2023-04-24 13:20:00,29.69,29.72,29.67,29.7,271532.0,28.976,29.0053,28.9565,28.9858,271532.0
2023-04-24 13:30:00,29.7,29.72,29.67,29.69,316406.0,28.9858,29.0053,28.9565,28.976,316406.0
2023-04-24 13:40:00,29.69,29.71,29.68,29.69,252647.0,28.976,28.9955,28.9663,28.976,252647.0
2023-04-24 13:50:00,29.69,29.81,29.68,29.8,455800.0,28.976,29.0931,28.9663,29.0834,455800.0
2023-04-24 14:00:00,29.8,29.83,29.74,29.75,487653.0,29.0834,29.1126,29.0248,29.0346,487653.0
2023-04-24 14:10:00,29.75,29.79,29.74,29.75,354296.0,29.0346,29.0736,29.0248,29.0346,354296.0
2023-04-24 14:20:00,29.75,29.78,29.72,29.73,331325.0,29.0346,29.0639,29.0053,29.0151,331325.0
2023-04-24 14:30:00,29.73,29.74,29.67,29.69,505181.0,29.0151,29.0248,28.9565,28.976,505181.0
2023-04-24 14:40:00,29.68,29.71,29.66,29.7,367097.0,28.9663,28.9955,28.9467,28.9858,367097.0
2023-04-24 14:50:00,29.7,29.72,29.68,29.7,344760.0,28.9858,29.0053,28.9663,28.9858,344760.0
2023-04-24 15:00:00,29.7,29.72,29.66,29.7,568923.0,28.9858,29.0053,28.9467,28.9858,568923.0
2023-04-24 15:10:00,29.7,29.74,29.66,29.68,669958.0,28.9858,29.0248,28.9467,28.9663,669958.0
2023-04-24 15:20:00,29.68,29.68,29.61,29.64,845280.0,28.9663,28.9663,28.8979,28.9272,845280.0
2023-04-24 15:30:00,29.64,29.67,29.62,29.64,842643.0,28.9272,28.9565,28.9077,28.9272,842643.0
2023-04-24 15:40:00,29.63,29.68,29.62,29.66,869279.0,28.9175,28.9663,28.9077,28.9467,869279.0
2023-04-24 15:50:00,29.66,29.67,29.61,29.66,3589382.0,28.9467,28.9565,28.8979,28.9467,3589382.0
2023-04-25 09:30:00,29.45,29.57,29.31,29.36,1119682.0,28.7418,28.8589,28.6052,28.654,1119682.0
2023-04-25 09:40:00,29.36,29.41,29.25,29.32,812401.0,28.654,28.7027,28.5466,28.6149,812401.0
2023-04-25 09:50:00,29.33,29.39,29.31,29.35,680766.0,28.6247,28.6832,28.6052,28.6442,680766.0
2023-04-25 10:00:00,29.35,29.45,29.21,29.24,599120.0,28.6442,28.7418,28.5076,28.5368,599120.0
2023-04-25 10:10:00,29.24,29.25,29.13,29.16,984266.0,28.5368,28.5466,28.4295,28.4588,984266.0
2023-04-25 10:20:00,29.17,29.2,29.12,29.14,849416.0,28.4685,28.4978,28.4197,28.4392,849416.0
2023-04-25 10:30:00,29.15,29.19,29.11,29.15,635879.0,28.449,28.488,28.41,28.449,635879.0
2023-04-25 10:40:00,29.15,29.2,29.11,29.2,602081.0,28.449,28.4978,28.41,28.4978,602081.0
2023-04-25 10:50:00,29.2,29.2,29.09,29.15,576750.0,28.4978,28.4978,28.3904,28.449,576750.0
2023-04-25 11:00:00,29.16,29.18,29.09,29.17,631977.0,28.4588,28.4783,28.3904,28.4685,631977.0
2023-04-25 11:10:00,29.17,29.22,29.17,29.21,522184.0,28.4685,28.5173,28.4685,28.5076,522184.0
2023-04-25 11:20:00,29.21,29.23,29.07,29.07,692373.0,28.5076,28.5271,28.3709,28.3709,692373.0
2023-04-25 11:30:00,29.08,29.09,29.01,29.02,593722.0,28.3807,28.3904,28.3124,28.3221,593722.0
2023-04-25 11:40:00,29.02,29.07,28.96,29.05,695690.0,28.3221,28.3709,28.2636,28.3514,695690.0
2023-04-25 11:50:00,29.04,29.06,29.01,29.04,311855.0,28.3416,28.3612,28.3124,28.3416,311855.0
2023-04-25 12:00:00,29.05,29.07,28.98,29.03,445510.0,28.3514,28.3709,28.2831,28.3319,445510.0
2023-04-25 12:10:00,29.03,29.05,29.0,29.04,371278.0,28.3319,28.3514,28.3026,28.3416,371278.0
2023-04-25 12:20:00,29.04,29.07,28.98,29.04,466577.0,28.3416,28.3709,28.2831,28.3416,466577.0
2023-04-25 12:30:00,29.03,29.06,28.99,29.06,412628.0,28.3319,28.3612,28.2928,28.3612,412628.0
2023-04-25 12:40:00,29.06,29.12,29.05,29.08,444880.0,28.3612,28.4197,28.3514,28.3807,444880.0
2023-04-25 12:50:00,29.09,29.09,29.03,29.07,345281.0,28.3904,28.3904,28.3319,28.3709,345281.0
2023-04-25 13:00:00,29.07,29.11,29.03,29.05,376943.0,28.3709,28.41,28.3319,28.3514,376943.0
2023-04-25 13:10:00,29.05,29.07,28.93,28.98,504560.0,28.3514,28.3709,28.2343,28.2831,504560.0
2023-04-25 13:20:00,28.98,29.05,28.98,29.03,459517.0,28.2831,28.3514,28.2831,28.3319,459517.0
2023-04-25 13:30:00,29.03,29.06,28.97,29.02,449401.0,28.3319,28.3612,28.2733,28.3221,449401.0
2023-04-25 13:40:00,29.03,29.05,28.97,29.0,744495.0,28.3319,28.3514,28.2733,28.3026,744495.0
2023-04-25 13:50:00,29.0,29.04,28.96,29.01,297012.0,28.3026,28.3416,28.2636,28.3124,297012.0
2023-04-25 14:00:00,29.01,29.06,28.98,29.01,413801.0,28.3124,28.3612,28.2831,28.3124,413801.0
2023-04-25 14:10:00,29.01,29.06,28.99,29.02,572046.0,28.3124,28.3612,28.2928,28.3221,572046.0
2023-04-25 14:20:00,29.01,29.09,28.99,29.08,347271.0,28.3124,28.3904,28.2928,28.3807,347271.0
2023-04-25 14:30:00,29.09,29.14,29.03,29.11,836235.0,28.3904,28.4392,28.3319,28.41,836235.0
2023-04-25 14:40:00,29.1,29.11,29.04,29.09,436535.0,28.4002,28.41,28.3416,28.3904,436535.0
2023-04-25 14:50:00,29.1,29.11,29.04,29.05,402471.0,28.4002,28.41,28.3416,28.3514,402471.0
2023-04-25 15:00:00,29.05,29.09,29.02,29.06,569168.0,28.3514,28.3904,28.3221,28.3612,569168.0
2023-04-25 15:10:00,29.07,29.09,29.02,29.04,557284.0,28.3709,28.3904,28.3221,28.3416,557284.0
2023-04-25 15:20:00,29.04,29.08,28.96,28.98,648890.0,28.3416,28.3807,28.2636,28.2831,648890.0
2023-04-25 15:30:00,28.98,29.05,28.97,28.98,931591.0,28.2831,28.3514,28.2733,28.2831,931591.0
2023-04-25 15:40:00,28.98,28.99,28.9,28.94,1603854.0,28.2831,28.2928,28.205,28.2441,1603854.0
2023-04-25 15:50:00,28.93,29.0,28.87,28.87,3959046.0,28.2343,28.3026,28.1757,28.1757,3959046.0
2023-04-26 09:30:00,29.2,29.72,29.19,29.62,2546460.0,28.4978,29.0053,28.488,28.9077,2546460.0
2023-04-26 09:40:00,29.62,29.64,29.31,29.48,1233122.0,28.9077,28.9272,28.6052,28.7711,1233122.0
2023-04-26 09:50:00,29.47,29.55,29.36,29.5,558569.0,28.7613,28.8394,28.654,28.7906,558569.0
2023-04-26 10:00:00,29.49,29.63,29.47,29.55,1011730.0,28.7808,28.9175,28.7613,28.8394,1011730.0
2023-04-26 10:10:00,29.55,29.59,29.33,29.34,670093.0,28.8394,28.8784,28.6247,28.6344,670093.0
2023-04-26 10:20:00,29.34,29.46,29.31,29.44,586028.0,28.6344,28.7515,28.6052,28.732,586028.0
2023-04-26 10:30:00,29.45,29.54,29.4,29.49,631001.0,28.7418,28.8296,28.693,28.7808,631001.0
2023-04-26 10:40:00,29.49,29.58,29.45,29.58,647297.0,28.7808,28.8687,28.7418,28.8687,647297.0
2023-04-26 10:50:00,29.58,29.63,29.54,29.57,653517.0,28.8687,28.9175,28.8296,28.8589,653517.0
2023-04-26 11:00:00,29.57,29.72,29.54,29.71,1138284.0,28.8589,29.0053,28.8296,28.9955,1138284.0
2023-04-26 11:10:00,29.71,29.81,29.69,29.77,931569.0,28.9955,29.0931,28.976,29.0541,931569.0
2023-04-26 11:20:00,29.77,29.79,29.61,29.63,756510.0,29.0541,29.0736,28.8979,28.9175,756510.0
2023-04-26 11:30:00,29.64,29.69,29.6,29.69,513280.0,28.9272,28.976,28.8882,28.976,513280.0
2023-04-26 11:40:00,29.69,29.73,29.66,29.72,577858.0,28.976,29.0151,28.9467,29.0053,577858.0
2023-04-26 11:50:00,29.71,29.72,29.63,29.64,375166.0,28.9955,29.0053,28.9175,28.9272,375166.0
2023-04-26 12:00:00,29.65,29.72,29.63,29.68,547393.0,28.937,29.0053,28.9175,28.9663,547393.0
2023-04-26 12:10:00,29.68,29.68,29.52,29.53,685612.0,28.9663,28.9663,28.8101,28.8199,685612.0
2023-04-26 12:20:00,29.53,29.55,29.48,29.49,334120.0,28.8199,28.8394,28.7711,28.7808,334120.0
2023-04-26 12:30:00,29.49,29.49,29.36,29.37,530870.0,28.7808,28.7808,28.654,28.6637,530870.0
2023-04-26 12:40:00,29.37,29.44,29.35,29.4,383881.0,28.6637,28.732,28.6442,28.693,383881.0
2023-04-26 12:50:00,29.4,29.42,29.32,29.36,309464.0,28.693,28.7125,28.6149,28.654,309464.0
2023-04-26 13:00:00,29.36,29.38,29.29,29.3,466092.0,28.654,28.6735,28.5856,28.5954,466092.0
2023-04-26 13:10:00,29.3,29.31,29.25,29.28,330289.0,28.5954,28.6052,28.5466,28.5759,330289.0
2023-04-26 13:20:00,29.27,29.28,29.21,29.25,417542.0,28.5661,28.5759,28.5076,28.5466,417542.0
2023-04-26 13:30:00,29.25,29.26,29.17,29.2,384890.0,28.5466,28.5564,28.4685,28.4978,384890.0
2023-04-26 13:40:00,29.2,29.22,29.1,29.1,524569.0,28.4978,28.5173,28.4002,28.4002,524569.0
2023-04-26 13:50:00,29.11,29.13,29.06,29.1,398450.0,28.41,28.4295,28.3612,28.4002,398450.0
2023-04-26 14:00:00,29.11,29.12,29.03,29.04,438901.0,28.41,28.4197,28.3319,28.3416,438901.0
2023-04-26 14:10:00,29.04,29.04,28.94,28.98,808271.0,28.3416,28.3416,28.2441,28.2831,808271.0
2023-04-26 14:20:00,28.98,29.05,28.94,29.01,684543.0,28.2831,28.3514,28.2441,28.3124,684543.0
2023-04-26 14:30:00,29.0,29.02,28.87,28.88,656694.0,28.3026,28.3221,28.1757,28.1855,656694.0
2023-04-26 14:40:00,28.87,28.94,28.84,28.91,1010383.0,28.1757,28.2441,28.1465,28.2148,1010383.0
2023-04-26 14:50:00,28.91,28.94,28.86,28.89,581644.0,28.2148,28.2441,28.166,28.1953,581644.0
2023-04-26 15:00:00,28.89,28.9,28.83,28.86,610967.0,28.1953,28.205,28.1367,28.166,610967.0
2023-04-26 15:10:00,28.86,28.94,28.85,28.86,643050.0,28.166,28.2441,28.1562,28.166,643050.0
2023-04-26 15:20:00,28.86,28.96,28.85,28.96,520759.0,28.166,28.2636,28.1562,28.2636,520759.0
2023-04-26 15:30:00,28.96,28.97,28.89,28.92,947951.0,28.2636,28.2733,28.1953,28.2245,947951.0
2023-04-26 15:40:00,28.93,28.98,28.92,28.95,1142229.0,28.2343,28.2831,28.2245,28.2538,1142229.0
2023-04-26 15:50:00,28.94,29.06,28.9,29.05,3262191.0,28.2441,28.3612,28.205,28.3514,3262191.0
2023-04-27 09:30:00,28.78,28.93,28.51,28.93,2151446.0,28.0879,28.2343,27.8244,28.2343,2151446.0
2023-04-27 09:40:00,28.93,28.94,28.74,28.84,923420.0,28.2343,28.2441,28.0489,28.1465,923420.0
2023-04-27 09:50:00,28.84,29.01,28.79,28.98,1457796.0,28.1465,28.3124,28.0977,28.2831,1457796.0
2023-04-27 10:00:00,28.98,28.98,28.59,28.67,1683981.0,28.2831,28.2831,27.9025,27.9805,1683981.0
2023-04-27 10:10:00,28.67,28.93,28.66,28.88,1306385.0,27.9805,28.2343,27.9708,28.1855,1306385.0
2023-04-27 10:20:00,28.88,28.98,28.86,28.96,982823.0,28.1855,28.2831,28.166,28.2636,982823.0
2023-04-27 10:30:00,28.96,29.27,28.96,29.24,1600810.0,28.2636,28.5661,28.2636,28.5368,1600810.0
2023-04-27 10:40:00,29.25,29.39,29.21,29.3,1265784.0,28.5466,28.6832,28.5076,28.5954,1265784.0
2023-04-27 10:50:00,29.3,29.33,29.2,29.27,888206.0,28.5954,28.6247,28.4978,28.5661,888206.0
2023-04-27 11:00:00,29.28,29.28,29.06,29.17,776671.0,28.5759,28.5759,28.3612,28.4685,776671.0
2023-04-27 11:10:00,29.17,29.33,29.16,29.27,837583.0,28.4685,28.6247,28.4588,28.5661,837583.0
2023-04-27 11:20:00,29.27,29.46,29.26,29.39,701016.0,28.5661,28.7515,28.5564,28.6832,701016.0
2023-04-27 11:30:00,29.4,29.44,29.35,29.37,692865.0,28.693,28.732,28.6442,28.6637,692865.0
2023-04-27 11:40:00,29.37,29.4,29.3,29.35,502486.0,28.6637,28.693,28.5954,28.6442,502486.0
2023-04-27 11:50:00,29.35,29.37,29.28,29.32,459691.0,28.6442,28.6637,28.5759,28.6149,459691.0
2023-04-27 12:00:00,29.32,29.36,29.3,29.34,356729.0,28.6149,28.654,28.5954,28.6344,356729.0
2023-04-27 12:10:00,29.33,29.38,29.3,29.3,470682.0,28.6247,28.6735,28.5954,28.5954,470682.0
2023-04-27 12:20:00,29.3,29.31,29.25,29.27,440032.0,28.5954,28.6052,28.5466,28.5661,440032.0
2023-04-27 12:30:00,29.27,29.34,29.26,29.28,459161.0,28.5661,28.6344,28.5564,28.5759,459161.0
2023-04-27 12:40:00,29.28,29.42,29.23,29.42,937819.0,28.5759,28.7125,28.5271,28.7125,937819.0
2023-04-27 12:50:00,29.41,29.45,29.32,29.44,532574.0,28.7027,28.7418,28.6149,28.732,532574.0
2023-04-27 13:00:00,29.44,29.46,29.32,29.33,549876.0,28.732,28.7515,28.6149,28.6247,549876.0
2023-04-27 13:10:00,29.33,29.34,29.27,29.29,446758.0,28.6247,28.6344,28.5661,28.5856,446758.0
2023-04-27 13:20:00,29.3,29.32,29.26,29.29,486759.0,28.5954,28.6149,28.5564,28.5856,486759.0
2023-04-27 13:30:00,29.3,29.37,29.29,29.34,658053.0,28.5954,28.6637,28.5856,28.6344,658053.0
2023-04-27 13:40:00,29.34,29.4,29.32,29.39,665219.0,28.6344,28.693,28.6149,28.6832,665219.0
2023-04-27 13:50:00,29.39,29.4,29.35,29.38,546663.0,28.6832,28.693,28.6442,28.6735,546663.0
2023-04-27 14:00:00,29.38,29.48,29.37,29.46,767653.0,28.6735,28.7711,28.6637,28.7515,767653.0
2023-04-27 14:10:00,29.45,29.71,29.44,29.71,1305993.0,28.7418,28.9955,28.732,28.9955,1305993.0
2023-04-27 14:20:00,29.71,29.73,29.59,29.64,806570.0,28.9955,29.0151,28.8784,28.9272,806570.0
2023-04-27 14:30:00,29.65,29.68,29.57,29.59,798390.0,28.937,28.9663,28.8589,28.8784,798390.0
2023-04-27 14:40:00,29.59,29.62,29.53,29.58,540195.0,28.8784,28.9077,28.8199,28.8687,540195.0
2023-04-27 14:50:00,29.58,29.64,29.57,29.61,536937.0,28.8687,28.9272,28.8589,28.8979,536937.0
2023-04-27 15:00:00,29.61,29.69,29.58,29.67,860959.0,28.8979,28.976,28.8687,28.9565,860959.0
2023-04-27 15:10:00,29.67,29.8,29.63,29.79,1521078.0,28.9565,29.0834,28.9175,29.0736,1521078.0
2023-04-27 15:20:00,29.78,29.79,29.63,29.67,997471.0,29.0639,29.0736,28.9175,28.9565,997471.0
2023-04-27 15:30:00,29.66,29.71,29.64,29.67,1498631.0,28.9467,28.9955,28.9272,28.9565,1498631.0
2023-04-27 15:40:00,29.67,29.87,29.66,29.86,2630728.0,28.9565,29.1517,28.9467,29.1419,2630728.0
2023-04-27 15:50:00,29.85,29.95,29.83,29.84,5604239.0,29.1322,29.2298,29.1126,29.1224,5604239.0
2023-04-28 09:30:00,31.98,32.57,31.55,32.08,8977995.0,31.2109,31.7868,30.7913,31.3085,8977995.0
2023-04-28 09:40:00,32.07,32.12,31.61,32.02,4642141.0,31.2988,31.3476,30.8498,31.25,4642141.0
2023-04-28 09:50:00,32.02,32.05,31.68,31.82,3361330.0,31.25,31.2793,30.9182,31.0548,3361330.0
2023-04-28 10:00:00,31.82,31.88,31.5,31.77,2831807.0,31.0548,31.1134,30.7425,31.006,2831807.0
2023-04-28 10:10:00,31.77,31.79,31.56,31.58,1550166.0,31.006,31.0255,30.801,30.8206,1550166.0
2023-04-28 10:20:00,31.58,31.79,31.53,31.76,2105333.0,30.8206,31.0255,30.7718,30.9962,2105333.0
2023-04-28 10:30:00,31.76,31.78,31.6,31.71,1521166.0,30.9962,31.0158,30.8401,30.9474,1521166.0
2023-04-28 10:40:00,31.71,31.96,31.61,31.95,1995013.0,30.9474,31.1914,30.8498,31.1817,1995013.0
2023-04-28 10:50:00,31.94,31.95,31.54,31.56,1894370.0,31.1719,31.1817,30.7815,30.801,1894370.0
2023-04-28 11:00:00,31.55,31.56,31.34,31.39,1942439.0,30.7913,30.801,30.5863,30.6351,1942439.0
2023-04-28 11:10:00,31.39,31.4,31.2,31.28,1304067.0,30.6351,30.6449,30.4497,30.5278,1304067.0
2023-04-28 11:20:00,31.28,31.28,31.09,31.16,1334249.0,30.5278,30.5278,30.3423,30.4107,1334249.0
2023-04-28 11:30:00,31.16,31.34,31.13,31.29,1305239.0,30.4107,30.5863,30.3814,30.5375,1305239.0
2023-04-28 11:40:00,31.29,31.4,31.25,31.26,1019700.0,30.5375,30.6449,30.4985,30.5083,1019700.0
2023-04-28 11:50:00,31.26,31.3,31.15,31.18,805887.0,30.5083,30.5473,30.4009,30.4302,805887.0
2023-04-28 12:00:00,31.18,31.27,31.12,31.2,1079412.0,30.4302,30.518,30.3716,30.4497,1079412.0
2023-04-28 12:10:00,31.2,31.25,31.15,31.18,667325.0,30.4497,30.4985,30.4009,30.4302,667325.0
2023-04-28 12:20:00,31.18,31.29,31.13,31.15,1059847.0,30.4302,30.5375,30.3814,30.4009,1059847.0
2023-04-28 12:30:00,31.15,31.16,30.88,30.91,1846632.0,30.4009,30.4107,30.1374,30.1667,1846632.0
2023-04-28 12:40:00,30.9,31.01,30.84,30.92,1719723.0,30.1569,30.2643,30.0984,30.1764,1719723.0
2023-04-28 12:50:00,30.92,31.07,30.91,31.03,1139515.0,30.1764,30.3228,30.1667,30.2838,1139515.0
2023-04-28 13:00:00,31.03,31.12,30.99,31.01,1306312.0,30.2838,30.3716,30.2448,30.2643,1306312.0
2023-04-28 13:10:00,31.01,31.02,30.81,30.93,1855516.0,30.2643,30.274,30.0691,30.1862,1855516.0
2023-04-28 13:20:00,30.93,31.28,30.91,31.24,1490067.0,30.1862,30.5278,30.1667,30.4887,1490067.0
2023-04-28 13:30:00,31.24,31.33,31.17,31.26,1076657.0,30.4887,30.5766,30.4204,30.5083,1076657.0
2023-04-28 13:40:00,31.27,31.3,31.21,31.23,664734.0,30.518,30.5473,30.4595,30.479,664734.0
2023-04-28 13:50:00,31.23,31.25,31.17,31.24,674524.0,30.479,30.4985,30.4204,30.4887,674524.0
2023-04-28 14:00:00,31.24,31.27,31.15,31.16,581151.0,30.4887,30.518,30.4009,30.4107,581151.0
2023-04-28 14:10:00,31.16,31.16,31.03,31.11,917013.0,30.4107,30.4107,30.2838,30.3619,917013.0
2023-04-28 14:20:00,31.11,31.16,31.08,31.15,619194.0,30.3619,30.4107,30.3326,30.4009,619194.0
2023-04-28 14:30:00,31.15,31.18,31.03,31.07,717048.0,30.4009,30.4302,30.2838,30.3228,717048.0
2023-04-28 14:40:00,31.07,31.14,31.04,31.14,716182.0,30.3228,30.3911,30.2936,30.3911,716182.0
2023-04-28 14:50:00,31.14,31.14,30.91,30.95,772654.0,30.3911,30.3911,30.1667,30.2057,772654.0
2023-04-28 15:00:00,30.95,31.14,30.94,31.12,729999.0,30.2057,30.3911,30.196,30.3716,729999.0
2023-04-28 15:10:00,31.12,31.16,31.11,31.16,445028.0,30.3716,30.4107,30.3619,30.4107,445028.0
2023-04-28 15:20:00,31.16,31.16,31.01,31.04,1116373.0,30.4107,30.4107,30.2643,30.2936,1116373.0
2023-04-28 15:30:00,31.04,31.08,31.0,31.04,1077170.0,30.2936,30.3326,30.2545,30.2936,1077170.0
2023-04-28 15:40:00,31.04,31.15,31.03,31.13,1814973.0,30.2936,30.4009,30.2838,30.3814,1814973.0
2023-04-28 15:50:00,31.12,31.13,30.98,31.09,5394539.0,30.3716,30.3814,30.235,30.3423,5394539.0
2023-05-01 09:30:00,31.11,31.24,30.82,31.19,1825420.0,30.3619,30.4887,30.0788,30.4399,1825420.0
2023-05-01 09:40:00,31.19,31.19,30.66,30.68,1251998.0,30.4399,30.4399,29.9227,29.9422,1251998.0
2023-05-01 09:50:00,30.67,30.92,30.65,30.88,1561267.0,29.9324,30.1764,29.9129,30.1374,1561267.0
2023-05-01 10:00:00,30.86,31.08,30.8,30.96,1472886.0,30.1179,30.3326,30.0593,30.2155,1472886.0
2023-05-01 10:10:00,30.97,31.01,30.75,30.77,1238011.0,30.2252,30.2643,30.0105,30.03,1238011.0
2023-05-01 10:20:00,30.76,30.83,30.72,30.8,779362.0,30.0203,30.0886,29.9812,30.0593,779362.0
2023-05-01 10:30:00,30.79,30.92,30.76,30.91,660190.0,30.0496,30.1764,30.0203,30.1667,660190.0
2023-05-01 10:40:00,30.92,30.95,30.77,30.81,827966.0,30.1764,30.2057,30.03,30.0691,827966.0
2023-05-01 10:50:00,30.82,30.89,30.76,30.88,714016.0,30.0788,30.1472,30.0203,30.1374,714016.0
2023-05-01 11:00:00,30.88,30.95,30.82,30.83,823482.0,30.1374,30.2057,30.0788,30.0886,823482.0
2023-05-01 11:10:00,30.84,30.86,30.68,30.7,783464.0,30.0984,30.1179,29.9422,29.9617,783464.0
2023-05-01 11:20:00,30.7,30.72,30.56,30.57,938758.0,29.9617,29.9812,29.8251,29.8349,938758.0
2023-05-01 11:30:00,30.57,30.63,30.56,30.59,662090.0,29.8349,29.8934,29.8251,29.8544,662090.0
2023-05-01 11:40:00,30.58,30.59,30.51,30.55,848818.0,29.8446,29.8544,29.7763,29.8153,848818.0
2023-05-01 11:50:00,30.55,30.57,30.44,30.57,733244.0,29.8153,29.8349,29.708,29.8349,733244.0
2023-05-01 12:00:00,30.57,30.57,30.46,30.49,497257.0,29.8349,29.8349,29.7275,29.7568,497257.0
2023-05-01 12:10:00,30.5,30.5,30.41,30.5,601343.0,29.7665,29.7665,29.6787,29.7665,601343.0
2023-05-01 12:20:00,30.5,30.56,30.49,30.54,521910.0,29.7665,29.8251,29.7568,29.8056,521910.0
2023-05-01 12:30:00,30.54,30.6,30.52,30.53,542018.0,29.8056,29.8641,29.7861,29.7958,542018.0
2023-05-01 12:40:00,30.52,30.55,30.49,30.5,414806.0,29.7861,29.8153,29.7568,29.7665,414806.0
2023-05-01 12:50:00,30.5,30.6,30.49,30.58,508535.0,29.7665,29.8641,29.7568,29.8446,508535.0
2023-05-01 13:00:00,30.59,30.61,30.45,30.46,488316.0,29.8544,29.8739,29.7177,29.7275,488316.0
2023-05-01 13:10:00,30.46,30.53,30.43,30.45,597379.0,29.7275,29.7958,29.6982,29.7177,597379.0
2023-05-01 13:20:00,30.45,30.48,30.38,30.4,716064.0,29.7177,29.747,29.6494,29.6689,716064.0
2023-05-01 13:30:00,30.4,30.4,30.34,30.37,467006.0,29.6689,29.6689,29.6104,29.6397,467006.0
2023-05-01 13:40:00,30.37,30.42,30.31,30.37,601142.0,29.6397,29.6885,29.5811,29.6397,601142.0
2023-05-01 13:50:00,30.38,30.44,30.37,30.4,413720.0,29.6494,29.708,29.6397,29.6689,413720.0
2023-05-01 14:00:00,30.4,30.46,30.37,30.45,385592.0,29.6689,29.7275,29.6397,29.7177,385592.0
2023-05-01 14:10:00,30.46,30.47,30.39,30.42,322230.0,29.7275,29.7373,29.6592,29.6885,322230.0
2023-05-01 14:20:00,30.42,30.47,30.41,30.42,306774.0,29.6885,29.7373,29.6787,29.6885,306774.0
2023-05-01 14:30:00,30.43,30.43,30.37,30.4,513875.0,29.6982,29.6982,29.6397,29.6689,513875.0
2023-05-01 14:40:00,30.4,30.5,30.38,30.5,388391.0,29.6689,29.7665,29.6494,29.7665,388391.0
2023-05-01 14:50:00,30.5,30.52,30.47,30.51,307023.0,29.7665,29.7861,29.7373,29.7763,307023.0
2023-05-01 15:00:00,30.51,30.51,30.43,30.46,391722.0,29.7763,29.7763,29.6982,29.7275,391722.0
2023-05-01 15:10:00,30.46,30.48,30.39,30.4,478876.0,29.7275,29.747,29.6592,29.6689,478876.0
2023-05-01 15:20:00,30.39,30.41,30.35,30.39,546920.0,29.6592,29.6787,29.6201,29.6592,546920.0
2023-05-01 15:30:00,30.39,30.43,30.36,30.37,740094.0,29.6592,29.6982,29.6299,29.6397,740094.0
2023-05-01 15:40:00,30.37,30.43,30.35,30.41,911242.0,29.6397,29.6982,29.6201,29.6787,911242.0
2023-05-01 15:50:00,30.42,30.44,30.28,30.28,3087062.0,29.6885,29.708,29.5518,29.5518,3087062.0
2023-05-02 09:30:00,30.34,30.44,30.2,30.35,1827984.0,29.6104,29.708,29.4738,29.6201,1827984.0
2023-05-02 09:40:00,30.33,30.53,30.3,30.46,1428102.0,29.6006,29.7958,29.5713,29.7275,1428102.0
2023-05-02 09:50:00,30.47,30.58,30.36,30.47,1416884.0,29.7373,29.8446,29.6299,29.7373,1416884.0
2023-05-02 10:00:00,30.47,30.52,30.38,30.41,917076.0,29.7373,29.7861,29.6494,29.6787,917076.0
2023-05-02 10:10:00,30.41,30.44,30.17,30.22,784892.0,29.6787,29.708,29.4445,29.4933,784892.0
2023-05-02 10:20:00,30.21,30.26,30.1,30.26,753907.0,29.4835,29.5323,29.3762,29.5323,753907.0
2023-05-02 10:30:00,30.25,30.25,30.12,30.14,764584.0,29.5225,29.5225,29.3957,29.4152,764584.0
2023-05-02 10:40:00,30.14,30.2,30.06,30.1,516487.0,29.4152,29.4738,29.3371,29.3762,516487.0
2023-05-02 10:50:00,30.11,30.12,29.89,29.93,798405.0,29.3859,29.3957,29.1712,29.2102,798405.0
2023-05-02 11:00:00,29.93,29.96,29.79,29.83,738845.0,29.2102,29.2395,29.0736,29.1126,738845.0
2023-05-02 11:10:00,29.83,29.88,29.78,29.83,561697.0,29.1126,29.1614,29.0639,29.1126,561697.0
2023-05-02 11:20:00,29.82,29.93,29.77,29.93,596225.0,29.1029,29.2102,29.0541,29.2102,596225.0
2023-05-02 11:30:00,29.93,30.05,29.9,30.01,851556.0,29.2102,29.3274,29.181,29.2883,851556.0
2023-05-02 11:40:00,30.0,30.09,29.97,29.98,898475.0,29.2786,29.3664,29.2493,29.259,898475.0
2023-05-02 11:50:00,29.97,29.98,29.79,29.82,573148.0,29.2493,29.259,29.0736,29.1029,573148.0
2023-05-02 12:00:00,29.82,29.91,29.79,29.89,620442.0,29.1029,29.1907,29.0736,29.1712,620442.0
2023-05-02 12:10:00,29.89,29.91,29.85,29.91,356739.0,29.1712,29.1907,29.1322,29.1907,356739.0
2023-05-02 12:20:00,29.91,29.95,29.86,29.95,399196.0,29.1907,29.2298,29.1419,29.2298,399196.0
2023-05-02 12:30:00,29.95,30.0,29.92,29.95,453376.0,29.2298,29.2786,29.2005,29.2298,453376.0
2023-05-02 12:40:00,29.95,29.98,29.92,29.93,343878.0,29.2298,29.259,29.2005,29.2102,343878.0
2023-05-02 12:50:00,29.93,30.05,29.92,30.04,498002.0,29.2102,29.3274,29.2005,29.3176,498002.0
2023-05-02 13:00:00,30.04,30.13,30.02,30.07,450511.0,29.3176,29.4054,29.2981,29.3469,450511.0
2023-05-02 13:10:00,30.06,30.08,29.99,30.01,506642.0,29.3371,29.3566,29.2688,29.2883,506642.0
2023-05-02 13:20:00,30.01,30.01,29.93,29.94,294404.0,29.2883,29.2883,29.2102,29.22,294404.0
2023-05-02 13:30:00,29.94,29.95,29.9,29.93,581403.0,29.22,29.2298,29.181,29.2102,581403.0
2023-05-02 13:40:00,29.92,29.93,29.86,29.89,455472.0,29.2005,29.2102,29.1419,29.1712,455472.0
2023-05-02 13:50:00,29.9,29.96,29.89,29.9,511400.0,29.181,29.2395,29.1712,29.181,511400.0
2023-05-02 14:00:00,29.91,29.93,29.87,29.93,347850.0,29.1907,29.2102,29.1517,29.2102,347850.0
2023-05-02 14:10:00,29.93,29.94,29.85,29.88,307989.0,29.2102,29.22,29.1322,29.1614,307989.0
2023-05-02 14:20:00,29.87,29.88,29.83,29.86,258443.0,29.1517,29.1614,29.1126,29.1419,258443.0
2023-05-02 14:30:00,29.86,29.9,29.84,29.87,293240.0,29.1419,29.181,29.1224,29.1517,293240.0
2023-05-02 14:40:00,29.86,29.95,29.84,29.92,267504.0,29.1419,29.2298,29.1224,29.2005,267504.0
2023-05-02 14:50:00,29.92,29.95,29.9,29.94,266678.0,29.2005,29.2298,29.181,29.22,266678.0
2023-05-02 15:00:00,29.93,29.94,29.85,29.92,418058.0,29.2102,29.22,29.1322,29.2005,418058.0
2023-05-02 15:10:00,29.92,30.01,29.89,29.91,786247.0,29.2005,29.2883,29.1712,29.1907,786247.0
2023-05-02 15:20:00,29.91,29.93,29.88,29.92,489962.0,29.1907,29.2102,29.1614,29.2005,489962.0
2023-05-02 15:30:00,29.92,29.92,29.85,29.88,856734.0,29.2005,29.2005,29.1322,29.1614,856734.0
2023-05-02 15:40:00,29.88,29.91,29.81,29.83,787558.0,29.1614,29.1907,29.0931,29.1126,787558.0
2023-05-02 15:50:00,29.84,29.9,29.75,29.76,2740246.0,29.1224,29.181,29.0346,29.0443,2740246.0
2023-05-03 09:30:00,30.64,30.79,30.26,30.7,3457946.0,29.9032,30.0496,29.5323,29.9617,3457946.0
2023-05-03 09:40:00,30.7,30.73,30.46,30.58,1963999.0,29.9617,29.991,29.7275,29.8446,1963999.0
2023-05-03 09:50:00,30.58,30.68,30.37,30.41,1309078.0,29.8446,29.9422,29.6397,29.6787,1309078.0
2023-05-03 10:00:00,30.4,30.43,30.33,30.42,889314.0,29.6689,29.6982,29.6006,29.6885,889314.0
2023-05-03 10:10:00,30.41,30.46,30.24,30.46,1007197.0,29.6787,29.7275,29.5128,29.7275,1007197.0
2023-05-03 10:20:00,30.46,30.65,30.45,30.54,1071853.0,29.7275,29.9129,29.7177,29.8056,1071853.0
2023-05-03 10:30:00,30.54,30.64,30.5,30.57,723220.0,29.8056,29.9032,29.7665,29.8349,723220.0
2023-05-03 10:40:00,30.57,30.63,30.5,30.61,635910.0,29.8349,29.8934,29.7665,29.8739,635910.0
2023-05-03 10:50:00,30.62,30.64,30.41,30.46,609258.0,29.8837,29.9032,29.6787,29.7275,609258.0
2023-05-03 11:00:00,30.45,30.46,30.33,30.4,697699.0,29.7177,29.7275,29.6006,29.6689,697699.0
2023-05-03 11:10:00,30.4,30.44,30.37,30.4,427885.0,29.6689,29.708,29.6397,29.6689,427885.0
2023-05-03 11:20:00,30.4,30.43,30.33,30.43,483315.0,29.6689,29.6982,29.6006,29.6982,483315.0
2023-05-03 11:30:00,30.42,30.51,30.4,30.49,763471.0,29.6885,29.7763,29.6689,29.7568,763471.0
2023-05-03 11:40:00,30.49,30.5,30.3,30.33,526467.0,29.7568,29.7665,29.5713,29.6006,526467.0
2023-05-03 11:50:00,30.33,30.44,30.3,30.42,501075.0,29.6006,29.708,29.5713,29.6885,501075.0
2023-05-03 12:00:00,30.43,30.49,30.4,30.49,416176.0,29.6982,29.7568,29.6689,29.7568,416176.0
2023-05-03 12:10:00,30.49,30.56,30.47,30.51,532044.0,29.7568,29.8251,29.7373,29.7763,532044.0
2023-05-03 12:20:00,30.51,30.54,30.46,30.53,382118.0,29.7763,29.8056,29.7275,29.7958,382118.0
2023-05-03 12:30:00,30.53,30.55,30.49,30.53,394584.0,29.7958,29.8153,29.7568,29.7958,394584.0
2023-05-03 12:40:00,30.54,30.56,30.52,30.54,467534.0,29.8056,29.8251,29.7861,29.8056,467534.0
2023-05-03 12:50:00,30.55,30.59,30.54,30.58,407022.0,29.8153,29.8544,29.8056,29.8446,407022.0
2023-05-03 13:00:00,30.58,30.64,30.56,30.63,398808.0,29.8446,29.9032,29.8251,29.8934,398808.0
2023-05-03 13:10:00,30.63,30.65,30.56,30.58,503781.0,29.8934,29.9129,29.8251,29.8446,503781.0
2023-05-03 13:20:00,30.59,30.65,30.57,30.65,401105.0,29.8544,29.9129,29.8349,29.9129,401105.0
2023-05-03 13:30:00,30.65,30.69,30.62,30.69,547837.0,29.9129,29.952,29.8837,29.952,547837.0
2023-05-03 13:40:00,30.69,30.76,30.68,30.75,535308.0,29.952,30.0203,29.9422,30.0105,535308.0
2023-05-03 13:50:00,30.75,30.82,30.74,30.81,930244.0,30.0105,30.0788,30.0008,30.0691,930244.0
2023-05-03 14:00:00,30.8,30.9,30.47,30.67,1531865.0,30.0593,30.1569,29.7373,29.9324,1531865.0
2023-05-03 14:10:00,30.67,30.83,30.61,30.8,652273.0,29.9324,30.0886,29.8739,30.0593,652273.0
2023-05-03 14:20:00,30.8,30.94,30.77,30.84,589243.0,30.0593,30.196,30.03,30.0984,589243.0
2023-05-03 14:30:00,30.84,30.92,30.66,30.91,1183673.0,30.0984,30.1764,29.9227,30.1667,1183673.0
2023-05-03 14:40:00,30.92,31.04,30.85,30.92,1357389.0,30.1764,30.2936,30.1081,30.1764,1357389.0
2023-05-03 14:50:00,30.91,31.03,30.73,30.99,1174701.0,30.1667,30.2838,29.991,30.2448,1174701.0
2023-05-03 15:00:00,30.98,31.11,30.85,30.9,1253467.0,30.235,30.3619,30.1081,30.1569,1253467.0
2023-05-03 15:10:00,30.9,30.91,30.79,30.83,1298777.0,30.1569,30.1667,30.0496,30.0886,1298777.0
2023-05-03 15:20:00,30.82,30.87,30.65,30.66,1117874.0,30.0788,30.1276,29.9129,29.9227,1117874.0
2023-05-03 15:30:00,30.65,30.73,30.6,30.66,1031293.0,29.9129,29.991,29.8641,29.9227,1031293.0
2023-05-03 15:40:00,30.66,30.72,30.61,30.65,1292158.0,29.9227,29.9812,29.8739,29.9129,1292158.0
2023-05-03 15:50:00,30.64,30.73,30.62,30.66,3936033.0,29.9032,29.991,29.8837,29.9227,3936033.0
2023-05-04 09:30:00,30.46,30.67,30.38,30.52,1354377.0,29.8464,30.0522,29.7681,29.9052,1354377.0
2023-05-04 09:40:00,30.53,30.92,30.52,30.85,1561190.0,29.915,30.2972,29.9052,30.2286,1561190.0
2023-05-04 09:50:00,30.84,30.85,30.56,30.58,810037.0,30.2188,30.2286,29.9444,29.964,810037.0
2023-05-04 10:00:00,30.58,30.72,30.53,30.68,999737.0,29.964,30.1012,29.915,30.062,999737.0
2023-05-04 10:10:00,30.68,30.71,30.51,30.56,666607.0,30.062,30.0914,29.8954,29.9444,666607.0
2023-05-04 10:20:00,30.56,30.75,30.52,30.73,571635.0,29.9444,30.1306,29.9052,30.111,571635.0
2023-05-04 10:30:00,30.73,30.75,30.57,30.63,642170.0,30.111,30.1306,29.9542,30.013,642170.0
2023-05-04 10:40:00,30.62,30.78,30.61,30.67,650338.0,30.0032,30.16,29.9934,30.0522,650338.0
2023-05-04 10:50:00,30.67,30.87,30.63,30.87,984749.0,30.0522,30.2482,30.013,30.2482,984749.0
2023-05-04 11:00:00,30.87,31.11,30.85,31.07,1122741.0,30.2482,30.4834,30.2286,30.4442,1122741.0
2023-05-04 11:10:00,31.07,31.23,31.02,31.16,1311982.0,30.4442,30.6009,30.3952,30.5323,1311982.0
2023-05-04 11:20:00,31.17,31.19,31.07,31.18,1039265.0,30.5421,30.5617,30.4442,30.5519,1039265.0
2023-05-04 11:30:00,31.18,31.35,31.14,31.26,1309341.0,30.5519,30.7185,30.5127,30.6303,1309341.0
2023-05-04 11:40:00,31.25,31.52,31.25,31.32,1725192.0,30.6205,30.8851,30.6205,30.6891,1725192.0
2023-05-04 11:50:00,31.32,31.32,31.18,31.23,670048.0,30.6891,30.6891,30.5519,30.6009,670048.0
2023-05-04 12:00:00,31.24,31.28,31.13,31.28,656760.0,30.6107,30.6499,30.503,30.6499,656760.0
2023-05-04 12:10:00,31.27,31.39,31.26,31.36,970933.0,30.6401,30.7577,30.6303,30.7283,970933.0
2023-05-04 12:20:00,31.36,31.45,31.35,31.44,881388.0,30.7283,30.8165,30.7185,30.8067,881388.0
2023-05-04 12:30:00,31.44,31.48,31.39,31.48,578970.0,30.8067,30.8459,30.7577,30.8459,578970.0
2023-05-04 12:40:00,31.48,31.53,31.45,31.46,513643.0,30.8459,30.8949,30.8165,30.8263,513643.0
2023-05-04 12:50:00,31.46,31.52,31.4,31.51,496495.0,30.8263,30.8851,30.7675,30.8753,496495.0
2023-05-04 13:00:00,31.51,31.53,31.43,31.51,489303.0,30.8753,30.8949,30.7969,30.8753,489303.0
2023-05-04 13:10:00,31.51,31.66,31.5,31.56,877759.0,30.8753,31.0223,30.8655,30.9243,877759.0
2023-05-04 13:20:00,31.56,31.64,31.47,31.58,1036070.0,30.9243,31.0027,30.8361,30.9439,1036070.0
2023-05-04 13:30:00,31.58,31.72,31.57,31.65,885427.0,30.9439,31.0811,30.9341,31.0125,885427.0
2023-05-04 13:40:00,31.65,31.69,31.61,31.62,524382.0,31.0125,31.0517,30.9733,30.9831,524382.0
2023-05-04 13:50:00,31.62,31.65,31.53,31.64,584903.0,30.9831,31.0125,30.8949,31.0027,584903.0
2023-05-04 14:00:00,31.65,31.66,31.54,31.59,502798.0,31.0125,31.0223,30.9047,30.9537,502798.0
2023-05-04 14:10:00,31.58,31.64,31.48,31.5,884208.0,30.9439,31.0027,30.8459,30.8655,884208.0
2023-05-04 14:20:00,31.5,31.5,31.36,31.39,574717.0,30.8655,30.8655,30.7283,30.7577,574717.0
2023-05-04 14:30:00,31.39,31.43,31.3,31.37,647315.0,30.7577,30.7969,30.6695,30.7381,647315.0
2023-05-04 14:40:00,31.37,31.4,31.33,31.36,382786.0,30.7381,30.7675,30.6989,30.7283,382786.0
2023-05-04 14:50:00,31.36,31.38,31.32,31.35,448631.0,30.7283,30.7479,30.6891,30.7185,448631.0
2023-05-04 15:00:00,31.35,31.48,31.34,31.42,630375.0,30.7185,30.8459,30.7087,30.7871,630375.0
2023-05-04 15:10:00,31.41,31.43,31.27,31.29,651525.0,30.7773,30.7969,30.6401,30.6597,651525.0
2023-05-04 15:20:00,31.29,31.3,31.23,31.3,739352.0,30.6597,30.6695,30.6009,30.6695,739352.0
2023-05-04 15:30:00,31.29,31.33,31.25,31.28,919934.0,30.6597,30.6989,30.6205,30.6499,919934.0
2023-05-04 15:40:00,31.27,31.28,31.18,31.27,1372092.0,30.6401,30.6499,30.5519,30.6401,1372092.0
2023-05-04 15:50:00,31.27,31.27,31.17,31.24,3745472.0,30.6401,30.6401,30.5421,30.6107,3745472.0
2023-05-05 09:30:00,31.38,31.41,30.93,31.02,1971865.0,30.7479,30.7773,30.307,30.3952,1971865.0
2023-05-05 09:40:00,31.02,31.18,31.0,31.13,1063598.0,30.3952,30.5519,30.3756,30.503,1063598.0
2023-05-05 09:50:00,31.14,31.18,30.92,31.07,1098517.0,30.5127,30.5519,30.2972,30.4442,1098517.0
2023-05-05 10:00:00,31.07,31.08,30.93,30.99,854117.0,30.4442,30.454,30.307,30.3658,854117.0
2023-05-05 10:10:00,30.99,31.03,30.89,30.93,616130.0,30.3658,30.405,30.2678,30.307,616130.0
2023-05-05 10:20:00,30.92,30.95,30.79,30.89,744475.0,30.2972,30.3266,30.1698,30.2678,744475.0
2023-05-05 10:30:00,30.9,30.94,30.87,30.94,566208.0,30.2776,30.3168,30.2482,30.3168,566208.0
2023-05-05 10:40:00,30.94,31.07,30.93,31.04,738143.0,30.3168,30.4442,30.307,30.4148,738143.0
2023-05-05 10:50:00,31.05,31.06,30.85,30.89,726650.0,30.4246,30.4344,30.2286,30.2678,726650.0
2023-05-05 11:00:00,30.89,30.92,30.8,30.81,597233.0,30.2678,30.2972,30.1796,30.1894,597233.0
2023-05-05 11:10:00,30.8,30.81,30.73,30.75,742065.0,30.1796,30.1894,30.111,30.1306,742065.0
2023-05-05 11:20:00,30.76,30.91,30.75,30.9,665426.0,30.1404,30.2874,30.1306,30.2776,665426.0
2023-05-05 11:30:00,30.9,30.98,30.89,30.96,533345.0,30.2776,30.356,30.2678,30.3364,533345.0
2023-05-05 11:40:00,30.96,31.01,30.9,30.95,638463.0,30.3364,30.3854,30.2776,30.3266,638463.0
2023-05-05 11:50:00,30.95,30.97,30.85,30.91,344218.0,30.3266,30.3462,30.2286,30.2874,344218.0
2023-05-05 12:00:00,30.91,30.95,30.85,30.93,421427.0,30.2874,30.3266,30.2286,30.307,421427.0
2023-05-05 12:10:00,30.93,30.97,30.92,30.96,355133.0,30.307,30.3462,30.2972,30.3364,355133.0
2023-05-05 12:20:00,30.95,31.0,30.93,30.96,432021.0,30.3266,30.3756,30.307,30.3364,432021.0
2023-05-05 12:30:00,30.96,31.01,30.9,30.92,491109.0,30.3364,30.3854,30.2776,30.2972,491109.0
2023-05-05 12:40:00,30.92,30.93,30.88,30.91,352547.0,30.2972,30.307,30.258,30.2874,352547.0
2023-05-05 12:50:00,30.92,30.97,30.91,30.96,308390.0,30.2972,30.3462,30.2874,30.3364,308390.0
2023-05-05 13:00:00,30.96,30.98,30.94,30.95,274503.0,30.3364,30.356,30.3168,30.3266,274503.0
2023-05-05 13:10:00,30.95,31.04,30.94,31.03,390808.0,30.3266,30.4148,30.3168,30.405,390808.0
2023-05-05 13:20:00,31.03,31.05,30.99,31.04,417091.0,30.405,30.4246,30.3658,30.4148,417091.0
2023-05-05 13:30:00,31.05,31.08,31.03,31.06,349608.0,30.4246,30.454,30.405,30.4344,349608.0
2023-05-05 13:40:00,31.06,31.07,30.9,30.94,995623.0,30.4344,30.4442,30.2776,30.3168,995623.0
2023-05-05 13:50:00,30.94,30.99,30.9,30.96,631975.0,30.3168,30.3658,30.2776,30.3364,631975.0
2023-05-05 14:00:00,30.96,31.0,30.93,30.99,318790.0,30.3364,30.3756,30.307,30.3658,318790.0
2023-05-05 14:10:00,30.99,31.0,30.94,30.96,444170.0,30.3658,30.3756,30.3168,30.3364,444170.0
2023-05-05 14:20:00,30.96,31.05,30.95,31.04,446050.0,30.3364,30.4246,30.3266,30.4148,446050.0
2023-05-05 14:30:00,31.05,31.14,31.04,31.12,508860.0,30.4246,30.5127,30.4148,30.4932,508860.0
2023-05-05 14:40:00,31.13,31.16,31.1,31.12,430595.0,30.503,30.5323,30.4736,30.4932,430595.0
2023-05-05 14:50:00,31.12,31.19,31.11,31.15,488088.0,30.4932,30.5617,30.4834,30.5225,488088.0
2023-05-05 15:00:00,31.15,31.2,31.12,31.13,533241.0,30.5225,30.5715,30.4932,30.503,533241.0
2023-05-05 15:10:00,31.13,31.16,31.08,31.08,571823.0,30.503,30.5323,30.454,30.454,571823.0
2023-05-05 15:20:00,31.09,31.11,31.02,31.03,676699.0,30.4638,30.4834,30.3952,30.405,676699.0
2023-05-05 15:30:00,31.03,31.1,31.02,31.09,689475.0,30.405,30.4736,30.3952,30.4638,689475.0
2023-05-05 15:40:00,31.09,31.12,31.04,31.07,924650.0,30.4638,30.4932,30.4148,30.4442,924650.0
2023-05-05 15:50:00,31.06,31.07,30.92,30.96,3060448.0,30.4344,30.4442,30.2972,30.3364,3060448.0
2023-05-08 09:30:00,30.75,30.75,30.39,30.59,1943669.0,30.1306,30.1306,29.7779,29.9738,1943669.0
2023-05-08 09:40:00,30.59,30.72,30.55,30.59,906714.0,29.9738,30.1012,29.9346,29.9738,906714.0
2023-05-08 09:50:00,30.59,30.74,30.58,30.65,625100.0,29.9738,30.1208,29.964,30.0326,625100.0
2023-05-08 10:00:00,30.64,30.72,30.58,30.69,668751.0,30.0228,30.1012,29.964,30.0718,668751.0
2023-05-08 10:10:00,30.69,30.76,30.65,30.66,491020.0,30.0718,30.1404,30.0326,30.0424,491020.0
2023-05-08 10:20:00,30.66,30.67,30.61,30.64,397276.0,30.0424,30.0522,29.9934,30.0228,397276.0
2023-05-08 10:30:00,30.64,30.72,30.6,30.71,524102.0,30.0228,30.1012,29.9836,30.0914,524102.0
2023-05-08 10:40:00,30.71,30.73,30.61,30.67,383631.0,30.0914,30.111,29.9934,30.0522,383631.0
2023-05-08 10:50:00,30.67,30.77,30.66,30.74,422439.0,30.0522,30.1502,30.0424,30.1208,422439.0
2023-05-08 11:00:00,30.74,30.84,30.73,30.84,427512.0,30.1208,30.2188,30.111,30.2188,427512.0
2023-05-08 11:10:00,30.83,30.84,30.72,30.76,478073.0,30.209,30.2188,30.1012,30.1404,478073.0
2023-05-08 11:20:00,30.75,30.78,30.71,30.76,397284.0,30.1306,30.16,30.0914,30.1404,397284.0
2023-05-08 11:30:00,30.76,30.77,30.67,30.68,258756.0,30.1404,30.1502,30.0522,30.062,258756.0
2023-05-08 11:40:00,30.68,30.7,30.63,30.66,377161.0,30.062,30.0816,30.013,30.0424,377161.0
2023-05-08 11:50:00,30.65,30.72,30.64,30.71,331994.0,30.0326,30.1012,30.0228,30.0914,331994.0
2023-05-08 12:00:00,30.71,30.74,30.63,30.71,309205.0,30.0914,30.1208,30.013,30.0914,309205.0
2023-05-08 12:10:00,30.72,30.72,30.64,30.67,245652.0,30.1012,30.1012,30.0228,30.0522,245652.0
2023-05-08 12:20:00,30.67,30.67,30.59,30.59,306859.0,30.0522,30.0522,29.9738,29.9738,306859.0
2023-05-08 12:30:00,30.6,30.66,30.56,30.64,325463.0,29.9836,30.0424,29.9444,30.0228,325463.0
2023-05-08 12:40:00,30.63,30.64,30.58,30.61,236222.0,30.013,30.0228,29.964,29.9934,236222.0
2023-05-08 12:50:00,30.61,30.64,30.59,30.61,253425.0,29.9934,30.0228,29.9738,29.9934,253425.0
2023-05-08 13:00:00,30.61,30.63,30.57,30.6,231440.0,29.9934,30.013,29.9542,29.9836,231440.0
2023-05-08 13:10:00,30.59,30.68,30.59,30.67,268536.0,29.9738,30.062,29.9738,30.0522,268536.0
2023-05-08 13:20:00,30.67,30.69,30.65,30.68,291062.0,30.0522,30.0718,30.0326,30.062,291062.0
2023-05-08 13:30:00,30.69,30.72,30.67,30.71,279694.0,30.0718,30.1012,30.0522,30.0914,279694.0
2023-05-08 13:40:00,30.7,30.73,30.67,30.69,393775.0,30.0816,30.111,30.0522,30.0718,393775.0
2023-05-08 13:50:00,30.68,30.7,30.67,30.69,194081.0,30.062,30.0816,30.0522,30.0718,194081.0
2023-05-08 14:00:00,30.69,30.72,30.58,30.61,547922.0,30.0718,30.1012,29.964,29.9934,547922.0
2023-05-08 14:10:00,30.61,30.69,30.59,30.67,292572.0,29.9934,30.0718,29.9738,30.0522,292572.0
2023-05-08 14:20:00,30.67,30.73,30.66,30.71,273896.0,30.0522,30.111,30.0424,30.0914,273896.0
2023-05-08 14:30:00,30.71,30.77,30.7,30.75,338668.0,30.0914,30.1502,30.0816,30.1306,338668.0
2023-05-08 14:40:00,30.74,30.75,30.7,30.74,256042.0,30.1208,30.1306,30.0816,30.1208,256042.0
2023-05-08 14:50:00,30.74,30.76,30.68,30.7,589657.0,30.1208,30.1404,30.062,30.0816,589657.0
2023-05-08 15:00:00,30.7,30.73,30.68,30.71,284736.0,30.0816,30.111,30.062,30.0914,284736.0
2023-05-08 15:10:00,30.71,30.76,30.66,30.71,801123.0,30.0914,30.1404,30.0424,30.0914,801123.0
2023-05-08 15:20:00,30.71,30.72,30.65,30.68,442133.0,30.0914,30.1012,30.0326,30.062,442133.0
2023-05-08 15:30:00,30.67,30.73,30.66,30.69,784528.0,30.0522,30.111,30.0424,30.0718,784528.0
2023-05-08 15:40:00,30.69,30.74,30.68,30.74,881613.0,30.0718,30.1208,30.062,30.1208,881613.0
2023-05-08 15:50:00,30.74,30.84,30.71,30.79,2909914.0,30.1208,30.2188,30.0914,30.1698,2909914.0
2023-05-09 09:30:00,30.38,30.41,29.91,30.0,2028829.0,29.7681,29.7975,29.3075,29.3957,2028829.0
2023-05-09 09:40:00,30.0,30.19,29.92,30.15,1481051.0,29.3957,29.5819,29.3173,29.5427,1481051.0
2023-05-09 09:50:00,30.15,30.17,30.05,30.16,728516.0,29.5427,29.5623,29.4447,29.5525,728516.0
2023-05-09 10:00:00,30.17,30.25,30.07,30.25,649892.0,29.5623,29.6407,29.4643,29.6407,649892.0
2023-05-09 10:10:00,30.24,30.25,30.08,30.2,563531.0,29.6309,29.6407,29.4741,29.5917,563531.0
2023-05-09 10:20:00,30.21,30.43,30.21,30.38,814383.0,29.6015,29.8171,29.6015,29.7681,814383.0
2023-05-09 10:30:00,30.38,30.58,30.36,30.58,655208.0,29.7681,29.964,29.7485,29.964,655208.0
2023-05-09 10:40:00,30.58,30.58,30.43,30.46,566082.0,29.964,29.964,29.8171,29.8464,566082.0
2023-05-09 10:50:00,30.46,30.49,30.4,30.43,391929.0,29.8464,29.8758,29.7877,29.8171,391929.0
2023-05-09 11:00:00,30.44,30.45,30.31,30.35,442723.0,29.8268,29.8366,29.6995,29.7387,442723.0
2023-05-09 11:10:00,30.35,30.46,30.31,30.41,419536.0,29.7387,29.8464,29.6995,29.7975,419536.0
2023-05-09 11:20:00,30.4,30.41,30.36,30.38,266042.0,29.7877,29.7975,29.7485,29.7681,266042.0
2023-05-09 11:30:00,30.38,30.39,30.32,30.36,511517.0,29.7681,29.7779,29.7093,29.7485,511517.0
2023-05-09 11:40:00,30.36,30.38,30.27,30.28,267371.0,29.7485,29.7681,29.6603,29.6701,267371.0
2023-05-09 11:50:00,30.27,30.33,30.25,30.33,320248.0,29.6603,29.7191,29.6407,29.7191,320248.0
2023-05-09 12:00:00,30.32,30.38,30.31,30.37,310475.0,29.7093,29.7681,29.6995,29.7583,310475.0
2023-05-09 12:10:00,30.36,30.36,30.27,30.27,214678.0,29.7485,29.7485,29.6603,29.6603,214678.0
2023-05-09 12:20:00,30.27,30.32,30.24,30.27,292463.0,29.6603,29.7093,29.6309,29.6603,292463.0
2023-05-09 12:30:00,30.28,30.3,30.21,30.23,347287.0,29.6701,29.6897,29.6015,29.6211,347287.0
2023-05-09 12:40:00,30.23,30.25,30.2,30.21,237889.0,29.6211,29.6407,29.5917,29.6015,237889.0
2023-05-09 12:50:00,30.21,30.26,30.2,30.22,226094.0,29.6015,29.6505,29.5917,29.6113,226094.0
2023-05-09 13:00:00,30.22,30.23,30.17,30.21,269391.0,29.6113,29.6211,29.5623,29.6015,269391.0
2023-05-09 13:10:00,30.21,30.26,30.18,30.19,252892.0,29.6015,29.6505,29.5721,29.5819,252892.0
2023-05-09 13:20:00,30.19,30.23,30.18,30.2,247805.0,29.5819,29.6211,29.5721,29.5917,247805.0
2023-05-09 13:30:00,30.2,30.2,30.11,30.11,341563.0,29.5917,29.5917,29.5035,29.5035,341563.0
2023-05-09 13:40:00,30.12,30.17,30.11,30.13,380752.0,29.5133,29.5623,29.5035,29.5231,380752.0
2023-05-09 13:50:00,30.14,30.21,30.12,30.21,510574.0,29.5329,29.6015,29.5133,29.6015,510574.0
2023-05-09 14:00:00,30.21,30.24,30.19,30.21,368535.0,29.6015,29.6309,29.5819,29.6015,368535.0
2023-05-09 14:10:00,30.21,30.29,30.19,30.27,348908.0,29.6015,29.6799,29.5819,29.6603,348908.0
2023-05-09 14:20:00,30.27,30.31,30.26,30.27,327759.0,29.6603,29.6995,29.6505,29.6603,327759.0
2023-05-09 14:30:00,30.27,30.27,30.2,30.23,503708.0,29.6603,29.6603,29.5917,29.6211,503708.0
2023-05-09 14:40:00,30.23,30.26,30.19,30.2,189551.0,29.6211,29.6505,29.5819,29.5917,189551.0
2023-05-09 14:50:00,30.21,30.21,30.16,30.18,275703.0,29.6015,29.6015,29.5525,29.5721,275703.0
2023-05-09 15:00:00,30.18,30.23,30.16,30.18,486006.0,29.5721,29.6211,29.5525,29.5721,486006.0
2023-05-09 15:10:00,30.17,30.2,30.15,30.18,497512.0,29.5623,29.5917,29.5427,29.5721,497512.0
2023-05-09 15:20:00,30.18,30.21,30.14,30.14,365889.0,29.5721,29.6015,29.5329,29.5329,365889.0
2023-05-09 15:30:00,30.15,30.17,30.08,30.09,514681.0,29.5427,29.5623,29.4741,29.4839,514681.0
2023-05-09 15:40:00,30.09,30.15,30.05,30.14,922425.0,29.4839,29.5427,29.4447,29.5329,922425.0
2023-05-09 15:50:00,30.14,30.18,30.08,30.09,3009200.0,29.5329,29.5721,29.4741,29.4839,3009200.0
2023-05-10 09:30:00,30.29,30.4,30.18,30.2,1251196.0,29.6799,29.7877,29.5721,29.5917,1251196.0
2023-05-10 09:40:00,30.2,30.25,30.01,30.02,841522.0,29.5917,29.6407,29.4055,29.4153,841522.0
2023-05-10 09:50:00,30.02,30.04,29.81,29.84,1041300.0,29.4153,29.4349,29.2095,29.2389,1041300.0
2023-05-10 10:00:00,29.84,30.0,29.82,29.91,1193523.0,29.2389,29.3957,29.2193,29.3075,1193523.0
2023-05-10 10:10:00,29.91,30.0,29.86,29.92,787763.0,29.3075,29.3957,29.2585,29.3173,787763.0
2023-05-10 10:20:00,29.93,30.04,29.91,29.99,976708.0,29.3271,29.4349,29.3075,29.3859,976708.0
2023-05-10 10:30:00,29.99,30.0,29.87,29.91,711330.0,29.3859,29.3957,29.2683,29.3075,711330.0
2023-05-10 10:40:00,29.92,29.93,29.77,29.84,1120601.0,29.3173,29.3271,29.1703,29.2389,1120601.0
2023-05-10 10:50:00,29.84,29.85,29.77,29.83,660426.0,29.2389,29.2487,29.1703,29.2291,660426.0
2023-05-10 11:00:00,29.83,29.89,29.82,29.87,486298.0,29.2291,29.2879,29.2193,29.2683,486298.0
2023-05-10 11:10:00,29.87,29.89,29.78,29.79,610418.0,29.2683,29.2879,29.1801,29.1899,610418.0
2023-05-10 11:20:00,29.79,29.89,29.77,29.89,475991.0,29.1899,29.2879,29.1703,29.2879,475991.0
2023-05-10 11:30:00,29.89,29.91,29.86,29.89,515544.0,29.2879,29.3075,29.2585,29.2879,515544.0
2023-05-10 11:40:00,29.89,29.92,29.82,29.87,479466.0,29.2879,29.3173,29.2193,29.2683,479466.0
2023-05-10 11:50:00,29.87,29.87,29.78,29.8,418216.0,29.2683,29.2683,29.1801,29.1997,418216.0
2023-05-10 12:00:00,29.79,29.83,29.74,29.78,500353.0,29.1899,29.2291,29.1409,29.1801,500353.0
2023-05-10 12:10:00,29.78,29.81,29.76,29.79,329596.0,29.1801,29.2095,29.1605,29.1899,329596.0
2023-05-10 12:20:00,29.79,29.81,29.75,29.78,329346.0,29.1899,29.2095,29.1507,29.1801,329346.0
2023-05-10 12:30:00,29.78,29.79,29.73,29.77,359089.0,29.1801,29.1899,29.1312,29.1703,359089.0
2023-05-10 12:40:00,29.77,29.78,29.71,29.73,266120.0,29.1703,29.1801,29.1116,29.1312,266120.0
2023-05-10 12:50:00,29.73,29.75,29.64,29.68,598997.0,29.1312,29.1507,29.043,29.0822,598997.0
2023-05-10 13:00:00,29.67,29.68,29.62,29.64,426264.0,29.0724,29.0822,29.0234,29.043,426264.0
2023-05-10 13:10:00,29.63,29.67,29.6,29.61,446105.0,29.0332,29.0724,29.0038,29.0136,446105.0
2023-05-10 13:20:00,29.61,29.63,29.49,29.54,631586.0,29.0136,29.0332,28.896,28.945,631586.0
2023-05-10 13:30:00,29.53,29.61,29.51,29.54,615413.0,28.9352,29.0136,28.9156,28.945,615413.0
2023-05-10 13:40:00,29.53,29.62,29.51,29.62,497095.0,28.9352,29.0234,28.9156,29.0234,497095.0
2023-05-10 13:50:00,29.62,29.64,29.58,29.62,329746.0,29.0234,29.043,28.9842,29.0234,329746.0
2023-05-10 14:00:00,29.62,29.66,29.61,29.64,281481.0,29.0234,29.0626,29.0136,29.043,281481.0
2023-05-10 14:10:00,29.65,29.69,29.63,29.66,371765.0,29.0528,29.092,29.0332,29.0626,371765.0
2023-05-10 14:20:00,29.67,29.67,29.62,29.63,278918.0,29.0724,29.0724,29.0234,29.0332,278918.0
2023-05-10 14:30:00,29.63,29.67,29.6,29.65,363939.0,29.0332,29.0724,29.0038,29.0528,363939.0
2023-05-10 14:40:00,29.66,29.73,29.64,29.7,518994.0,29.0626,29.1312,29.043,29.1018,518994.0
2023-05-10 14:50:00,29.7,29.75,29.68,29.74,359660.0,29.1018,29.1507,29.0822,29.1409,359660.0
2023-05-10 15:00:00,29.74,29.8,29.71,29.77,929265.0,29.1409,29.1997,29.1116,29.1703,929265.0
2023-05-10 15:10:00,29.78,29.94,29.77,29.94,1009852.0,29.1801,29.3369,29.1703,29.3369,1009852.0
2023-05-10 15:20:00,29.94,30.05,29.93,30.02,930088.0,29.3369,29.4447,29.3271,29.4153,930088.0
2023-05-10 15:30:00,30.01,30.08,29.99,30.07,797348.0,29.4055,29.4741,29.3859,29.4643,797348.0
2023-05-10 15:40:00,30.07,30.1,30.05,30.06,1001795.0,29.4643,29.4937,29.4447,29.4545,1001795.0
2023-05-10 15:50:00,30.07,30.07,29.97,30.01,2998767.0,29.4643,29.4643,29.3663,29.4055,2998767.0
2023-05-11 09:30:00,29.6,29.68,29.33,29.43,1529166.0,29.0038,29.0822,28.7392,28.8372,1529166.0
2023-05-11 09:40:00,29.43,29.57,29.22,29.23,995000.0,28.8372,28.9744,28.6314,28.6412,995000.0
2023-05-11 09:50:00,29.23,29.25,29.13,29.17,993893.0,28.6412,28.6608,28.5432,28.5824,993893.0
2023-05-11 10:00:00,29.17,29.25,29.08,29.14,892502.0,28.5824,28.6608,28.4942,28.553,892502.0
2023-05-11 10:10:00,29.14,29.16,28.97,29.05,1652215.0,28.553,28.5726,28.3865,28.4648,1652215.0
2023-05-11 10:20:00,29.04,29.14,29.04,29.1,1279545.0,28.455,28.553,28.455,28.5138,1279545.0
2023-05-11 10:30:00,29.1,29.11,28.91,28.95,1547357.0,28.5138,28.5236,28.3277,28.3669,1547357.0
2023-05-11 10:40:00,28.94,29.0,28.84,29.0,1168588.0,28.3571,28.4159,28.2591,28.4159,1168588.0
2023-05-11 10:50:00,29.0,29.1,28.96,29.07,909454.0,28.4159,28.5138,28.3767,28.4844,909454.0
2023-05-11 11:00:00,29.08,29.13,29.01,29.03,926869.0,28.4942,28.5432,28.4257,28.4453,926869.0
2023-05-11 11:10:00,29.03,29.05,28.93,28.96,851003.0,28.4453,28.4648,28.3473,28.3767,851003.0
2023-05-11 11:20:00,28.96,29.07,28.94,29.07,628767.0,28.3767,28.4844,28.3571,28.4844,628767.0
2023-05-11 11:30:00,29.07,29.11,28.99,29.0,611739.0,28.4844,28.5236,28.4061,28.4159,611739.0
2023-05-11 11:40:00,29.0,29.08,28.9,28.91,584122.0,28.4159,28.4942,28.3179,28.3277,584122.0
2023-05-11 11:50:00,28.91,29.05,28.89,29.05,658250.0,28.3277,28.4648,28.3081,28.4648,658250.0
2023-05-11 12:00:00,29.05,29.06,28.97,29.05,540811.0,28.4648,28.4746,28.3865,28.4648,540811.0
2023-05-11 12:10:00,29.04,29.06,29.0,29.04,592947.0,28.455,28.4746,28.4159,28.455,592947.0
2023-05-11 12:20:00,29.04,29.07,28.96,28.99,565070.0,28.455,28.4844,28.3767,28.4061,565070.0
2023-05-11 12:30:00,28.99,29.06,28.97,29.02,634192.0,28.4061,28.4746,28.3865,28.4355,634192.0
2023-05-11 12:40:00,29.02,29.11,29.02,29.09,485939.0,28.4355,28.5236,28.4355,28.504,485939.0
2023-05-11 12:50:00,29.09,29.1,29.01,29.03,460584.0,28.504,28.5138,28.4257,28.4453,460584.0
2023-05-11 13:00:00,29.03,29.03,28.94,28.96,531645.0,28.4453,28.4453,28.3571,28.3767,531645.0
2023-05-11 13:10:00,28.95,28.99,28.93,28.96,411739.0,28.3669,28.4061,28.3473,28.3767,411739.0
2023-05-11 13:20:00,28.96,28.99,28.9,28.91,526812.0,28.3767,28.4061,28.3179,28.3277,526812.0
2023-05-11 13:30:00,28.91,28.93,28.88,28.91,485231.0,28.3277,28.3473,28.2983,28.3277,485231.0
2023-05-11 13:40:00,28.91,28.92,28.82,28.85,857421.0,28.3277,28.3375,28.2395,28.2689,857421.0
2023-05-11 13:50:00,28.86,28.91,28.82,28.89,501525.0,28.2787,28.3277,28.2395,28.3081,501525.0
2023-05-11 14:00:00,28.9,28.91,28.84,28.91,403282.0,28.3179,28.3277,28.2591,28.3277,403282.0
2023-05-11 14:10:00,28.91,28.92,28.86,28.89,510392.0,28.3277,28.3375,28.2787,28.3081,510392.0
2023-05-11 14:20:00,28.89,28.97,28.87,28.96,545828.0,28.3081,28.3865,28.2885,28.3767,545828.0
2023-05-11 14:30:00,28.97,28.97,28.91,28.95,517776.0,28.3865,28.3865,28.3277,28.3669,517776.0
2023-05-11 14:40:00,28.96,29.01,28.95,29.01,559939.0,28.3767,28.4257,28.3669,28.4257,559939.0
2023-05-11 14:50:00,29.01,29.04,28.96,29.0,581175.0,28.4257,28.455,28.3767,28.4159,581175.0
2023-05-11 15:00:00,29.0,29.04,28.98,29.04,544096.0,28.4159,28.455,28.3963,28.455,544096.0
2023-05-11 15:10:00,29.04,29.05,28.95,28.96,558038.0,28.455,28.4648,28.3669,28.3767,558038.0
2023-05-11 15:20:00,28.96,29.01,28.94,28.98,694297.0,28.3767,28.4257,28.3571,28.3963,694297.0
2023-05-11 15:30:00,28.97,29.0,28.93,28.94,795665.0,28.3865,28.4159,28.3473,28.3571,795665.0
2023-05-11 15:40:00,28.95,28.95,28.91,28.92,1112691.0,28.3669,28.3669,28.3277,28.3375,1112691.0
2023-05-11 15:50:00,28.92,28.94,28.83,28.87,3406221.0,28.3375,28.3571,28.2493,28.2885,3406221.0
2023-05-12 09:30:00,29.04,29.04,28.83,28.91,1063232.0,28.455,28.455,28.2493,28.3277,1063232.0
2023-05-12 09:40:00,28.91,28.98,28.88,28.92,532905.0,28.3277,28.3963,28.2983,28.3375,532905.0
2023-05-12 09:50:00,28.92,29.01,28.9,28.94,509864.0,28.3375,28.4257,28.3179,28.3571,509864.0
2023-05-12 10:00:00,28.93,28.98,28.79,28.85,731089.0,28.3473,28.3963,28.2101,28.2689,731089.0
2023-05-12 10:10:00,28.85,28.88,28.84,28.87,276282.0,28.2689,28.2983,28.2591,28.2885,276282.0
2023-05-12 10:20:00,28.87,28.91,28.82,28.85,381579.0,28.2885,28.3277,28.2395,28.2689,381579.0
2023-05-12 10:30:00,28.84,28.85,28.75,28.78,464251.0,28.2591,28.2689,28.1709,28.2003,464251.0
2023-05-12 10:40:00,28.78,28.89,28.76,28.88,720105.0,28.2003,28.3081,28.1807,28.2983,720105.0
2023-05-12 10:50:00,28.88,28.93,28.82,28.92,661434.0,28.2983,28.3473,28.2395,28.3375,661434.0
2023-05-12 11:00:00,28.92,29.0,28.9,28.98,636673.0,28.3375,28.4159,28.3179,28.3963,636673.0
2023-05-12 11:10:00,28.98,29.04,28.95,28.99,590303.0,28.3963,28.455,28.3669,28.4061,590303.0
2023-05-12 11:20:00,28.99,29.03,28.91,28.94,367635.0,28.4061,28.4453,28.3277,28.3571,367635.0
2023-05-12 11:30:00,28.93,28.97,28.9,28.95,513277.0,28.3473,28.3865,28.3179,28.3669,513277.0
2023-05-12 11:40:00,28.94,29.1,28.93,29.04,812784.0,28.3571,28.5138,28.3473,28.455,812784.0
2023-05-12 11:50:00,29.05,29.07,29.01,29.05,296667.0,28.4648,28.4844,28.4257,28.4648,296667.0
2023-05-12 12:00:00,29.05,29.06,28.93,28.94,274320.0,28.4648,28.4746,28.3473,28.3571,274320.0
2023-05-12 12:10:00,28.95,29.0,28.92,28.96,522196.0,28.3669,28.4159,28.3375,28.3767,522196.0
2023-05-12 12:20:00,28.96,28.97,28.9,28.92,338251.0,28.3767,28.3865,28.3179,28.3375,338251.0
2023-05-12 12:30:00,28.92,28.94,28.87,28.89,293431.0,28.3375,28.3571,28.2885,28.3081,293431.0
2023-05-12 12:40:00,28.9,28.9,28.8,28.82,306626.0,28.3179,28.3179,28.2199,28.2395,306626.0
2023-05-12 12:50:00,28.82,28.83,28.78,28.81,254351.0,28.2395,28.2493,28.2003,28.2297,254351.0
2023-05-12 13:00:00,28.81,28.85,28.8,28.84,274385.0,28.2297,28.2689,28.2199,28.2591,274385.0
2023-05-12 13:10:00,28.84,28.86,28.81,28.84,240703.0,28.2591,28.2787,28.2297,28.2591,240703.0
2023-05-12 13:20:00,28.84,28.91,28.82,28.86,229903.0,28.2591,28.3277,28.2395,28.2787,229903.0
2023-05-12 13:30:00,28.87,28.9,28.83,28.85,388258.0,28.2885,28.3179,28.2493,28.2689,388258.0
2023-05-12 13:40:00,28.85,28.9,28.83,28.84,241736.0,28.2689,28.3179,28.2493,28.2591,241736.0
2023-05-12 13:50:00,28.85,28.85,28.78,28.8,301078.0,28.2689,28.2689,28.2003,28.2199,301078.0
2023-05-12 14:00:00,28.79,28.81,28.76,28.79,277917.0,28.2101,28.2297,28.1807,28.2101,277917.0
2023-05-12 14:10:00,28.8,28.83,28.76,28.82,274921.0,28.2199,28.2493,28.1807,28.2395,274921.0
2023-05-12 14:20:00,28.81,28.82,28.77,28.78,184961.0,28.2297,28.2395,28.1905,28.2003,184961.0
2023-05-12 14:30:00,28.78,28.79,28.75,28.76,259488.0,28.2003,28.2101,28.1709,28.1807,259488.0
2023-05-12 14:40:00,28.76,28.77,28.72,28.77,336319.0,28.1807,28.1905,28.1415,28.1905,336319.0
2023-05-12 14:50:00,28.76,28.84,28.76,28.83,360283.0,28.1807,28.2591,28.1807,28.2493,360283.0
2023-05-12 15:00:00,28.83,28.85,28.8,28.84,301227.0,28.2493,28.2689,28.2199,28.2591,301227.0
2023-05-12 15:10:00,28.84,28.87,28.82,28.87,618279.0,28.2591,28.2885,28.2395,28.2885,618279.0
2023-05-12 15:20:00,28.87,28.89,28.85,28.87,337908.0,28.2885,28.3081,28.2689,28.2885,337908.0
2023-05-12 15:30:00,28.87,28.93,28.86,28.89,1051806.0,28.2885,28.3473,28.2787,28.3081,1051806.0
2023-05-12 15:40:00,28.9,28.96,28.89,28.94,863776.0,28.3179,28.3767,28.3081,28.3571,863776.0
2023-05-12 15:50:00,28.94,28.97,28.9,28.96,1829821.0,28.3571,28.3865,28.3179,28.3767,1829821.0
2023-05-15 09:30:00,28.9,29.08,28.88,29.01,952589.0,28.3179,28.4942,28.2983,28.4257,952589.0
2023-05-15 09:40:00,29.0,29.09,28.92,28.97,415113.0,28.4159,28.504,28.3375,28.3865,415113.0
2023-05-15 09:50:00,28.97,29.02,28.92,28.95,520740.0,28.3865,28.4355,28.3375,28.3669,520740.0
2023-05-15 10:00:00,28.96,29.06,28.94,28.96,376340.0,28.3767,28.4746,28.3571,28.3767,376340.0
2023-05-15 10:10:00,28.96,29.02,28.96,28.98,229305.0,28.3767,28.4355,28.3767,28.3963,229305.0
2023-05-15 10:20:00,28.98,29.03,28.95,28.98,287346.0,28.3963,28.4453,28.3669,28.3963,287346.0
2023-05-15 10:30:00,28.98,29.07,28.97,29.04,309428.0,28.3963,28.4844,28.3865,28.455,309428.0
2023-05-15 10:40:00,29.04,29.14,29.03,29.12,657487.0,28.455,28.553,28.4453,28.5334,657487.0
2023-05-15 10:50:00,29.12,29.18,29.08,29.11,534560.0,28.5334,28.5922,28.4942,28.5236,534560.0
2023-05-15 11:00:00,29.11,29.23,29.1,29.21,512159.0,28.5236,28.6412,28.5138,28.6216,512159.0
2023-05-15 11:10:00,29.21,29.27,29.2,29.26,436047.0,28.6216,28.6804,28.6118,28.6706,436047.0
2023-05-15 11:20:00,29.26,29.31,29.25,29.29,343575.0,28.6706,28.7196,28.6608,28.7,343575.0
2023-05-15 11:30:00,29.3,29.32,29.26,29.28,404686.0,28.7098,28.7294,28.6706,28.6902,404686.0
2023-05-15 11:40:00,29.28,29.37,29.27,29.37,330144.0,28.6902,28.7784,28.6804,28.7784,330144.0
2023-05-15 11:50:00,29.37,29.4,29.34,29.4,354725.0,28.7784,28.8078,28.749,28.8078,354725.0
2023-05-15 12:00:00,29.4,29.43,29.36,29.42,373190.0,28.8078,28.8372,28.7686,28.8274,373190.0
2023-05-15 12:10:00,29.42,29.53,29.4,29.51,444684.0,28.8274,28.9352,28.8078,28.9156,444684.0
2023-05-15 12:20:00,29.51,29.51,29.42,29.46,478599.0,28.9156,28.9156,28.8274,28.8666,478599.0
2023-05-15 12:30:00,29.46,29.54,29.44,29.52,264506.0,28.8666,28.945,28.847,28.9254,264506.0
2023-05-15 12:40:00,29.53,29.6,29.52,29.55,379333.0,28.9352,29.0038,28.9254,28.9548,379333.0
2023-05-15 12:50:00,29.56,29.65,29.54,29.65,361490.0,28.9646,29.0528,28.945,29.0528,361490.0
2023-05-15 13:00:00,29.65,29.68,29.59,29.68,392516.0,29.0528,29.0822,28.994,29.0822,392516.0
2023-05-15 13:10:00,29.68,29.71,29.62,29.63,416574.0,29.0822,29.1116,29.0234,29.0332,416574.0
2023-05-15 13:20:00,29.63,29.63,29.47,29.48,485401.0,29.0332,29.0332,28.8764,28.8862,485401.0
2023-05-15 13:30:00,29.47,29.51,29.45,29.46,354781.0,28.8764,28.9156,28.8568,28.8666,354781.0
2023-05-15 13:40:00,29.46,29.5,29.44,29.5,362984.0,28.8666,28.9058,28.847,28.9058,362984.0
2023-05-15 13:50:00,29.5,29.56,29.48,29.54,379753.0,28.9058,28.9646,28.8862,28.945,379753.0
2023-05-15 14:00:00,29.54,29.56,29.51,29.54,246692.0,28.945,28.9646,28.9156,28.945,246692.0
2023-05-15 14:10:00,29.55,29.59,29.53,29.57,405729.0,28.9548,28.994,28.9352,28.9744,405729.0
2023-05-15 14:20:00,29.57,29.6,29.53,29.56,301797.0,28.9744,29.0038,28.9352,28.9646,301797.0
2023-05-15 14:30:00,29.56,29.58,29.54,29.58,255892.0,28.9646,28.9842,28.945,28.9842,255892.0
2023-05-15 14:40:00,29.58,29.61,29.56,29.59,306295.0,28.9842,29.0136,28.9646,28.994,306295.0
2023-05-15 14:50:00,29.58,29.59,29.49,29.53,302239.0,28.9842,28.994,28.896,28.9352,302239.0
2023-05-15 15:00:00,29.53,29.58,29.49,29.56,350470.0,28.9352,28.9842,28.896,28.9646,350470.0
2023-05-15 15:10:00,29.56,29.6,29.54,29.6,402279.0,28.9646,29.0038,28.945,29.0038,402279.0
2023-05-15 15:20:00,29.6,29.66,29.58,29.66,657348.0,29.0038,29.0626,28.9842,29.0626,657348.0
2023-05-15 15:30:00,29.66,29.69,29.63,29.68,847244.0,29.0626,29.092,29.0332,29.0822,847244.0
2023-05-15 15:40:00,29.69,29.75,29.67,29.75,984686.0,29.092,29.1507,29.0724,29.1507,984686.0
2023-05-15 15:50:00,29.74,29.83,29.71,29.82,3726964.0,29.1409,29.2291,29.1116,29.2193,3726964.0
2023-05-16 09:30:00,29.63,29.81,29.58,29.61,751515.0,29.0332,29.2095,28.9842,29.0136,751515.0
2023-05-16 09:40:00,29.61,29.9,29.6,29.71,741391.0,29.0136,29.2977,29.0038,29.1116,741391.0
2023-05-16 09:50:00,29.71,29.72,29.4,29.47,960305.0,29.1116,29.1214,28.8078,28.8764,960305.0
2023-05-16 10:00:00,29.48,29.59,29.46,29.55,631474.0,28.8862,28.994,28.8666,28.9548,631474.0
2023-05-16 10:10:00,29.55,29.65,29.49,29.6,572600.0,28.9548,29.0528,28.896,29.0038,572600.0
2023-05-16 10:20:00,29.6,29.64,29.55,29.61,373812.0,29.0038,29.043,28.9548,29.0136,373812.0
2023-05-16 10:30:00,29.61,29.68,29.57,29.6,489376.0,29.0136,29.0822,28.9744,29.0038,489376.0
2023-05-16 10:40:00,29.6,29.67,29.59,29.64,208798.0,29.0038,29.0724,28.994,29.043,208798.0
2023-05-16 10:50:00,29.64,29.72,29.62,29.66,316847.0,29.043,29.1214,29.0234,29.0626,316847.0
2023-05-16 11:00:00,29.67,29.68,29.6,29.63,301106.0,29.0724,29.0822,29.0038,29.0332,301106.0
2023-05-16 11:10:00,29.63,29.65,29.57,29.62,354327.0,29.0332,29.0528,28.9744,29.0234,354327.0
2023-05-16 11:20:00,29.62,29.69,29.59,29.69,423113.0,29.0234,29.092,28.994,29.092,423113.0
2023-05-16 11:30:00,29.69,29.69,29.56,29.59,512642.0,29.092,29.092,28.9646,28.994,512642.0
2023-05-16 11:40:00,29.6,29.7,29.59,29.7,470506.0,29.0038,29.1018,28.994,29.1018,470506.0
2023-05-16 11:50:00,29.7,29.75,29.67,29.69,481635.0,29.1018,29.1507,29.0724,29.092,481635.0
2023-05-16 12:00:00,29.69,29.69,29.63,29.68,339235.0,29.092,29.092,29.0332,29.0822,339235.0
2023-05-16 12:10:00,29.68,29.69,29.63,29.64,256924.0,29.0822,29.092,29.0332,29.043,256924.0
2023-05-16 12:20:00,29.64,29.67,29.63,29.65,339289.0,29.043,29.0724,29.0332,29.0528,339289.0
2023-05-16 12:30:00,29.65,29.68,29.62,29.66,252697.0,29.0528,29.0822,29.0234,29.0626,252697.0
2023-05-16 12:40:00,29.68,29.7,29.63,29.65,450448.0,29.0822,29.1018,29.0332,29.0528,450448.0
2023-05-16 12:50:00,29.64,29.66,29.57,29.63,315073.0,29.043,29.0626,28.9744,29.0332,315073.0
2023-05-16 13:00:00,29.64,29.64,29.57,29.59,138627.0,29.043,29.043,28.9744,28.994,138627.0
2023-05-16 13:10:00,29.59,29.59,29.51,29.55,238344.0,28.994,28.994,28.9156,28.9548,238344.0
2023-05-16 13:20:00,29.55,29.56,29.45,29.46,296377.0,28.9548,28.9646,28.8568,28.8666,296377.0
2023-05-16 13:30:00,29.46,29.5,29.43,29.44,268100.0,28.8666,28.9058,28.8372,28.847,268100.0
2023-05-16 13:40:00,29.43,29.5,29.41,29.49,294135.0,28.8372,28.9058,28.8176,28.896,294135.0
2023-05-16 13:50:00,29.48,29.49,29.46,29.49,159153.0,28.8862,28.896,28.8666,28.896,159153.0
2023-05-16 14:00:00,29.49,29.53,29.4,29.42,243882.0,28.896,28.9352,28.8078,28.8274,243882.0
2023-05-16 14:10:00,29.42,29.44,29.38,29.44,240518.0,28.8274,28.847,28.7882,28.847,240518.0
2023-05-16 14:20:00,29.44,29.45,29.39,29.43,351424.0,28.847,28.8568,28.798,28.8372,351424.0
2023-05-16 14:30:00,29.43,29.44,29.37,29.42,234016.0,28.8372,28.847,28.7784,28.8274,234016.0
2023-05-16 14:40:00,29.42,29.47,29.41,29.47,167799.0,28.8274,28.8764,28.8176,28.8764,167799.0
2023-05-16 14:50:00,29.46,29.5,29.46,29.49,206463.0,28.8666,28.9058,28.8666,28.896,206463.0
2023-05-16 15:00:00,29.49,29.5,29.41,29.42,252666.0,28.896,28.9058,28.8176,28.8274,252666.0
2023-05-16 15:10:00,29.42,29.44,29.33,29.34,471810.0,28.8274,28.847,28.7392,28.749,471810.0
2023-05-16 15:20:00,29.34,29.43,29.32,29.43,530704.0,28.749,28.8372,28.7294,28.8372,530704.0
2023-05-16 15:30:00,29.42,29.43,29.36,29.39,352056.0,28.8274,28.8372,28.7686,28.798,352056.0
2023-05-16 15:40:00,29.38,29.39,29.31,29.32,381903.0,28.7882,28.798,28.7196,28.7294,381903.0
2023-05-16 15:50:00,29.32,29.33,29.21,29.22,1968205.0,28.7294,28.7392,28.6216,28.6314,1968205.0
2023-05-17 09:30:00,29.52,29.56,29.25,29.3,1001731.0,28.9254,28.9646,28.6608,28.7098,1001731.0
2023-05-17 09:40:00,29.3,29.33,28.99,29.0,1096823.0,28.7098,28.7392,28.4061,28.4159,1096823.0
2023-05-17 09:50:00,29.0,29.0,28.68,28.71,1586059.0,28.4159,28.4159,28.1023,28.1317,1586059.0
2023-05-17 10:00:00,28.71,28.81,28.68,28.71,1343153.0,28.1317,28.2297,28.1023,28.1317,1343153.0
2023-05-17 10:10:00,28.71,28.88,28.69,28.82,880539.0,28.1317,28.2983,28.1121,28.2395,880539.0
2023-05-17 10:20:00,28.81,28.87,28.77,28.8,799358.0,28.2297,28.2885,28.1905,28.2199,799358.0
2023-05-17 10:30:00,28.8,28.82,28.71,28.8,850356.0,28.2199,28.2395,28.1317,28.2199,850356.0
2023-05-17 10:40:00,28.79,28.84,28.74,28.79,632273.0,28.2101,28.2591,28.1611,28.2101,632273.0
2023-05-17 10:50:00,28.79,28.79,28.73,28.75,846087.0,28.2101,28.2101,28.1513,28.1709,846087.0
2023-05-17 11:00:00,28.75,28.81,28.74,28.77,543168.0,28.1709,28.2297,28.1611,28.1905,543168.0
2023-05-17 11:10:00,28.76,28.92,28.76,28.86,716814.0,28.1807,28.3375,28.1807,28.2787,716814.0
2023-05-17 11:20:00,28.85,28.9,28.76,28.9,607157.0,28.2689,28.3179,28.1807,28.3179,607157.0
2023-05-17 11:30:00,28.9,28.92,28.82,28.92,737586.0,28.3179,28.3375,28.2395,28.3375,737586.0
2023-05-17 11:40:00,28.91,29.08,28.91,29.07,845326.0,28.3277,28.4942,28.3277,28.4844,845326.0
2023-05-17 11:50:00,29.06,29.09,29.01,29.02,556324.0,28.4746,28.504,28.4257,28.4355,556324.0
2023-05-17 12:00:00,29.02,29.03,28.92,28.94,468612.0,28.4355,28.4453,28.3375,28.3571,468612.0
2023-05-17 12:10:00,28.94,28.95,28.83,28.84,573118.0,28.3571,28.3669,28.2493,28.2591,573118.0
2023-05-17 12:20:00,28.84,28.86,28.79,28.84,705528.0,28.2591,28.2787,28.2101,28.2591,705528.0
2023-05-17 12:30:00,28.85,28.91,28.82,28.91,885724.0,28.2689,28.3277,28.2395,28.3277,885724.0
2023-05-17 12:40:00,28.91,28.97,28.9,28.97,571721.0,28.3277,28.3865,28.3179,28.3865,571721.0
2023-05-17 12:50:00,28.96,29.08,28.96,29.03,631146.0,28.3767,28.4942,28.3767,28.4453,631146.0
2023-05-17 13:00:00,29.03,29.12,29.02,29.08,544823.0,28.4453,28.5334,28.4355,28.4942,544823.0
2023-05-17 13:10:00,29.07,29.09,29.0,29.02,607702.0,28.4844,28.504,28.4159,28.4355,607702.0
2023-05-17 13:20:00,29.02,29.12,29.0,29.09,567406.0,28.4355,28.5334,28.4159,28.504,567406.0
2023-05-17 13:30:00,29.09,29.13,29.07,29.1,522099.0,28.504,28.5432,28.4844,28.5138,522099.0
2023-05-17 13:40:00,29.1,29.15,29.08,29.14,501381.0,28.5138,28.5628,28.4942,28.553,501381.0
2023-05-17 13:50:00,29.13,29.17,29.1,29.14,589821.0,28.5432,28.5824,28.5138,28.553,589821.0
2023-05-17 14:00:00,29.14,29.14,29.04,29.08,522849.0,28.553,28.553,28.455,28.4942,522849.0
2023-05-17 14:10:00,29.08,29.11,29.04,29.05,507149.0,28.4942,28.5236,28.455,28.4648,507149.0
2023-05-17 14:20:00,29.06,29.07,29.01,29.03,417082.0,28.4746,28.4844,28.4257,28.4453,417082.0
2023-05-17 14:30:00,29.03,29.04,28.96,28.96,464186.0,28.4453,28.455,28.3767,28.3767,464186.0
2023-05-17 14:40:00,28.96,28.99,28.93,28.97,441629.0,28.3767,28.4061,28.3473,28.3865,441629.0
2023-05-17 14:50:00,28.98,28.99,28.9,28.92,461539.0,28.3963,28.4061,28.3179,28.3375,461539.0
2023-05-17 15:00:00,28.91,28.98,28.89,28.96,567932.0,28.3277,28.3963,28.3081,28.3767,567932.0
2023-05-17 15:10:00,28.96,28.99,28.93,28.94,760249.0,28.3767,28.4061,28.3473,28.3571,760249.0
2023-05-17 15:20:00,28.94,28.95,28.87,28.91,569507.0,28.3571,28.3669,28.2885,28.3277,569507.0
2023-05-17 15:30:00,28.9,28.93,28.85,28.91,964321.0,28.3179,28.3473,28.2689,28.3277,964321.0
2023-05-17 15:40:00,28.9,28.97,28.89,28.94,1322969.0,28.3179,28.3865,28.3081,28.3571,1322969.0
2023-05-17 15:50:00,28.94,28.95,28.83,28.89,3960771.0,28.3571,28.3669,28.2493,28.3081,3960771.0
2023-05-18 09:30:00,29.0,29.54,28.87,29.44,1773657.0,28.4159,28.945,28.2885,28.847,1773657.0
2023-05-18 09:40:00,29.44,29.72,29.44,29.63,1366124.0,28.847,29.1214,28.847,29.0332,1366124.0
2023-05-18 09:50:00,29.62,29.7,29.47,29.52,1038886.0,29.0234,29.1018,28.8764,28.9254,1038886.0
2023-05-18 10:00:00,29.53,29.64,29.47,29.6,938035.0,28.9352,29.043,28.8764,29.0038,938035.0
2023-05-18 10:10:00,29.6,29.62,29.37,29.41,1036852.0,29.0038,29.0234,28.7784,28.8176,1036852.0
2023-05-18 10:20:00,29.41,29.52,29.38,29.5,830202.0,28.8176,28.9254,28.7882,28.9058,830202.0
2023-05-18 10:30:00,29.51,29.57,29.44,29.49,1173722.0,28.9156,28.9744,28.847,28.896,1173722.0
2023-05-18 10:40:00,29.49,29.5,29.32,29.33,1000412.0,28.896,28.9058,28.7294,28.7392,1000412.0
2023-05-18 10:50:00,29.32,29.39,29.25,29.37,853906.0,28.7294,28.798,28.6608,28.7784,853906.0
2023-05-18 11:00:00,29.37,29.56,29.36,29.52,1358875.0,28.7784,28.9646,28.7686,28.9254,1358875.0
2023-05-18 11:10:00,29.51,29.63,29.5,29.59,496623.0,28.9156,29.0332,28.9058,28.994,496623.0
2023-05-18 11:20:00,29.58,29.66,29.57,29.65,430326.0,28.9842,29.0626,28.9744,29.0528,430326.0
2023-05-18 11:30:00,29.65,29.68,29.61,29.63,588283.0,29.0528,29.0822,29.0136,29.0332,588283.0
2023-05-18 11:40:00,29.63,29.65,29.55,29.62,564708.0,29.0332,29.0528,28.9548,29.0234,564708.0
2023-05-18 11:50:00,29.63,29.67,29.53,29.57,475215.0,29.0332,29.0724,28.9352,28.9744,475215.0
2023-05-18 12:00:00,29.56,29.57,29.49,29.53,544602.0,28.9646,28.9744,28.896,28.9352,544602.0
2023-05-18 12:10:00,29.53,29.59,29.46,29.48,606126.0,28.9352,28.994,28.8666,28.8862,606126.0
2023-05-18 12:20:00,29.48,29.49,29.37,29.41,401586.0,28.8862,28.896,28.7784,28.8176,401586.0
2023-05-18 12:30:00,29.4,29.53,29.38,29.52,446093.0,28.8078,28.9352,28.7882,28.9254,446093.0
2023-05-18 12:40:00,29.52,29.66,29.51,29.63,450604.0,28.9254,29.0626,28.9156,29.0332,450604.0
2023-05-18 12:50:00,29.63,29.69,29.61,29.67,573835.0,29.0332,29.092,29.0136,29.0724,573835.0
2023-05-18 13:00:00,29.67,29.7,29.61,29.63,444694.0,29.0724,29.1018,29.0136,29.0332,444694.0
2023-05-18 13:10:00,29.64,29.64,29.56,29.62,287390.0,29.043,29.043,28.9646,29.0234,287390.0
2023-05-18 13:20:00,29.62,29.65,29.54,29.54,429237.0,29.0234,29.0528,28.945,28.945,429237.0
2023-05-18 13:30:00,29.55,29.6,29.51,29.55,379091.0,28.9548,29.0038,28.9156,28.9548,379091.0
2023-05-18 13:40:00,29.55,29.57,29.48,29.55,306968.0,28.9548,28.9744,28.8862,28.9548,306968.0
2023-05-18 13:50:00,29.55,29.56,29.5,29.52,273172.0,28.9548,28.9646,28.9058,28.9254,273172.0
2023-05-18 14:00:00,29.51,29.53,29.45,29.46,321901.0,28.9156,28.9352,28.8568,28.8666,321901.0
2023-05-18 14:10:00,29.47,29.5,29.42,29.49,322780.0,28.8764,28.9058,28.8274,28.896,322780.0
2023-05-18 14:20:00,29.48,29.5,29.42,29.44,277786.0,28.8862,28.9058,28.8274,28.847,277786.0
2023-05-18 14:30:00,29.44,29.49,29.41,29.47,324556.0,28.847,28.896,28.8176,28.8764,324556.0
2023-05-18 14:40:00,29.48,29.48,29.42,29.45,368934.0,28.8862,28.8862,28.8274,28.8568,368934.0
2023-05-18 14:50:00,29.46,29.48,29.43,29.46,327840.0,28.8666,28.8862,28.8372,28.8666,327840.0
2023-05-18 15:00:00,29.46,29.5,29.44,29.5,517374.0,28.8666,28.9058,28.847,28.9058,517374.0
2023-05-18 15:10:00,29.5,29.56,29.48,29.56,562988.0,28.9058,28.9646,28.8862,28.9646,562988.0
2023-05-18 15:20:00,29.55,29.6,29.49,29.6,537030.0,28.9548,29.0038,28.896,29.0038,537030.0
2023-05-18 15:30:00,29.6,29.63,29.57,29.61,634667.0,29.0038,29.0332,28.9744,29.0136,634667.0
2023-05-18 15:40:00,29.6,29.69,29.58,29.68,1003327.0,29.0038,29.092,28.9842,29.0822,1003327.0
2023-05-18 15:50:00,29.68,29.76,29.65,29.67,2954970.0,29.0822,29.1605,29.0528,29.0724,2954970.0
2023-05-19 09:30:00,29.6,29.72,29.5,29.65,2016834.0,29.0038,29.1214,28.9058,29.0528,2016834.0
2023-05-19 09:40:00,29.65,29.89,29.6,29.61,855522.0,29.0528,29.2879,29.0038,29.0136,855522.0
2023-05-19 09:50:00,29.6,29.79,29.52,29.79,827213.0,29.0038,29.1899,28.9254,29.1899,827213.0
2023-05-19 10:00:00,29.79,29.86,29.73,29.86,660208.0,29.1899,29.2585,29.1312,29.2585,660208.0
2023-05-19 10:10:00,29.86,30.17,29.81,30.17,1949241.0,29.2585,29.5623,29.2095,29.5623,1949241.0
2023-05-19 10:20:00,30.17,30.22,30.16,30.2,1455975.0,29.5623,29.6113,29.5525,29.5917,1455975.0
2023-05-19 10:30:00,30.19,30.24,30.09,30.1,763188.0,29.5819,29.6309,29.4839,29.4937,763188.0
2023-05-19 10:40:00,30.1,30.1,29.96,29.97,558167.0,29.4937,29.4937,29.3565,29.3663,558167.0
2023-05-19 10:50:00,29.97,30.01,29.9,29.92,444154.0,29.3663,29.4055,29.2977,29.3173,444154.0
2023-05-19 11:00:00,29.92,29.92,29.81,29.83,469397.0,29.3173,29.3173,29.2095,29.2291,469397.0
2023-05-19 11:10:00,29.82,29.92,29.8,29.86,593627.0,29.2193,29.3173,29.1997,29.2585,593627.0
2023-05-19 11:20:00,29.87,29.96,29.75,29.76,534722.0,29.2683,29.3565,29.1507,29.1605,534722.0
2023-05-19 11:30:00,29.76,29.79,29.66,29.71,482779.0,29.1605,29.1899,29.0626,29.1116,482779.0
2023-05-19 11:40:00,29.71,29.88,29.66,29.86,532238.0,29.1116,29.2781,29.0626,29.2585,532238.0
2023-05-19 11:50:00,29.86,29.94,29.84,29.93,1121544.0,29.2585,29.3369,29.2389,29.3271,1121544.0
2023-05-19 12:00:00,29.93,30.07,29.89,30.04,957204.0,29.3271,29.4643,29.2879,29.4349,957204.0
2023-05-19 12:10:00,30.04,30.11,29.92,30.1,646282.0,29.4349,29.5035,29.3173,29.4937,646282.0
2023-05-19 12:20:00,30.11,30.11,29.9,29.91,468411.0,29.5035,29.5035,29.2977,29.3075,468411.0
2023-05-19 12:30:00,29.9,29.9,29.81,29.88,385161.0,29.2977,29.2977,29.2095,29.2781,385161.0
2023-05-19 12:40:00,29.88,29.92,29.84,29.89,346370.0,29.2781,29.3173,29.2389,29.2879,346370.0
2023-05-19 12:50:00,29.89,29.9,29.82,29.83,227866.0,29.2879,29.2977,29.2193,29.2291,227866.0
2023-05-19 13:00:00,29.84,29.85,29.75,29.77,371619.0,29.2389,29.2487,29.1507,29.1703,371619.0
2023-05-19 13:10:00,29.76,29.84,29.74,29.83,303534.0,29.1605,29.2389,29.1409,29.2291,303534.0
2023-05-19 13:20:00,29.83,29.91,29.81,29.9,291290.0,29.2291,29.3075,29.2095,29.2977,291290.0
2023-05-19 13:30:00,29.9,29.93,29.89,29.93,453634.0,29.2977,29.3271,29.2879,29.3271,453634.0
2023-05-19 13:40:00,29.92,29.98,29.89,29.93,654334.0,29.3173,29.3761,29.2879,29.3271,654334.0
2023-05-19 13:50:00,29.93,29.97,29.91,29.93,358437.0,29.3271,29.3663,29.3075,29.3271,358437.0
2023-05-19 14:00:00,29.93,29.94,29.87,29.9,457221.0,29.3271,29.3369,29.2683,29.2977,457221.0
2023-05-19 14:10:00,29.9,29.93,29.84,29.92,498301.0,29.2977,29.3271,29.2389,29.3173,498301.0
2023-05-19 14:20:00,29.92,29.95,29.88,29.89,668519.0,29.3173,29.3467,29.2781,29.2879,668519.0
2023-05-19 14:30:00,29.9,29.93,29.87,29.93,413870.0,29.2977,29.3271,29.2683,29.3271,413870.0
2023-05-19 14:40:00,29.93,29.94,29.87,29.88,806037.0,29.3271,29.3369,29.2683,29.2781,806037.0
2023-05-19 14:50:00,29.88,29.97,29.87,29.96,405123.0,29.2781,29.3663,29.2683,29.3565,405123.0
2023-05-19 15:00:00,29.96,29.97,29.9,29.92,459317.0,29.3565,29.3663,29.2977,29.3173,459317.0
2023-05-19 15:10:00,29.92,29.99,29.91,29.96,756084.0,29.3173,29.3859,29.3075,29.3565,756084.0
2023-05-19 15:20:00,29.96,29.99,29.94,29.96,689651.0,29.3565,29.3859,29.3369,29.3565,689651.0
2023-05-19 15:30:00,29.96,29.99,29.94,29.98,872958.0,29.3565,29.3859,29.3369,29.3761,872958.0
2023-05-19 15:40:00,29.98,30.0,29.93,29.95,880630.0,29.3761,29.3957,29.3271,29.3467,880630.0
2023-05-19 15:50:00,29.95,29.99,29.9,29.91,3036077.0,29.3467,29.3859,29.2977,29.3075,3036077.0
2023-05-22 09:30:00,29.85,30.13,29.85,30.01,1661403.0,29.2487,29.5231,29.2487,29.4055,1661403.0
2023-05-22 09:40:00,30.01,30.09,29.87,29.94,715803.0,29.4055,29.4839,29.2683,29.3369,715803.0
2023-05-22 09:50:00,29.95,30.2,29.91,30.19,656498.0,29.3467,29.5917,29.3075,29.5819,656498.0
2023-05-22 10:00:00,30.19,30.24,30.04,30.1,721339.0,29.5819,29.6309,29.4349,29.4937,721339.0
2023-05-22 10:10:00,30.1,30.16,29.9,29.92,820693.0,29.4937,29.5525,29.2977,29.3173,820693.0
2023-05-22 10:20:00,29.92,29.98,29.82,29.85,533533.0,29.3173,29.3761,29.2193,29.2487,533533.0
2023-05-22 10:30:00,29.85,30.02,29.81,30.0,486680.0,29.2487,29.4153,29.2095,29.3957,486680.0
2023-05-22 10:40:00,29.99,30.07,29.92,30.03,529651.0,29.3859,29.4643,29.3173,29.4251,529651.0
2023-05-22 10:50:00,30.03,30.06,29.92,30.05,679524.0,29.4251,29.4545,29.3173,29.4447,679524.0
2023-05-22 11:00:00,30.05,30.19,30.05,30.16,653198.0,29.4447,29.5819,29.4447,29.5525,653198.0
2023-05-22 11:10:00,30.15,30.17,30.1,30.12,397862.0,29.5427,29.5623,29.4937,29.5133,397862.0
2023-05-22 11:20:00,30.12,30.18,30.1,30.13,266682.0,29.5133,29.5721,29.4937,29.5231,266682.0
2023-05-22 11:30:00,30.13,30.17,30.06,30.09,304545.0,29.5231,29.5623,29.4545,29.4839,304545.0
2023-05-22 11:40:00,30.09,30.12,30.08,30.1,217794.0,29.4839,29.5133,29.4741,29.4937,217794.0
2023-05-22 11:50:00,30.1,30.16,30.1,30.14,287202.0,29.4937,29.5525,29.4937,29.5329,287202.0
2023-05-22 12:00:00,30.13,30.16,30.1,30.16,279634.0,29.5231,29.5525,29.4937,29.5525,279634.0
2023-05-22 12:10:00,30.16,30.22,30.14,30.21,372495.0,29.5525,29.6113,29.5329,29.6015,372495.0
2023-05-22 12:20:00,30.21,30.23,30.18,30.21,307296.0,29.6015,29.6211,29.5721,29.6015,307296.0
2023-05-22 12:30:00,30.21,30.3,30.19,30.29,495198.0,29.6015,29.6897,29.5819,29.6799,495198.0
2023-05-22 12:40:00,30.28,30.38,30.28,30.37,619477.0,29.6701,29.7681,29.6701,29.7583,619477.0
2023-05-22 12:50:00,30.36,30.39,30.32,30.33,498555.0,29.7485,29.7779,29.7093,29.7191,498555.0
2023-05-22 13:00:00,30.34,30.45,30.33,30.4,624960.0,29.7289,29.8366,29.7191,29.7877,624960.0
2023-05-22 13:10:00,30.4,30.42,30.26,30.27,425351.0,29.7877,29.8073,29.6505,29.6603,425351.0
2023-05-22 13:20:00,30.28,30.31,30.27,30.28,175824.0,29.6701,29.6995,29.6603,29.6701,175824.0
2023-05-22 13:30:00,30.28,30.31,30.27,30.28,257601.0,29.6701,29.6995,29.6603,29.6701,257601.0
2023-05-22 13:40:00,30.27,30.28,30.2,30.2,271287.0,29.6603,29.6701,29.5917,29.5917,271287.0
2023-05-22 13:50:00,30.21,30.24,30.16,30.18,297368.0,29.6015,29.6309,29.5525,29.5721,297368.0
2023-05-22 14:00:00,30.17,30.25,30.17,30.24,223814.0,29.5623,29.6407,29.5623,29.6309,223814.0
2023-05-22 14:10:00,30.25,30.26,30.19,30.21,191995.0,29.6407,29.6505,29.5819,29.6015,191995.0
2023-05-22 14:20:00,30.22,30.25,30.2,30.24,180997.0,29.6113,29.6407,29.5917,29.6309,180997.0
2023-05-22 14:30:00,30.24,30.26,30.22,30.24,200790.0,29.6309,29.6505,29.6113,29.6309,200790.0
2023-05-22 14:40:00,30.24,30.31,30.23,30.3,251508.0,29.6309,29.6995,29.6211,29.6897,251508.0
2023-05-22 14:50:00,30.3,30.35,30.25,30.27,273510.0,29.6897,29.7387,29.6407,29.6603,273510.0
2023-05-22 15:00:00,30.27,30.3,30.23,30.24,285197.0,29.6603,29.6897,29.6211,29.6309,285197.0
2023-05-22 15:10:00,30.24,30.34,30.22,30.32,708150.0,29.6309,29.7289,29.6113,29.7093,708150.0
2023-05-22 15:20:00,30.31,30.32,30.26,30.3,536307.0,29.6995,29.7093,29.6505,29.6897,536307.0
2023-05-22 15:30:00,30.3,30.31,30.21,30.26,841004.0,29.6897,29.6995,29.6015,29.6505,841004.0
2023-05-22 15:40:00,30.27,30.3,30.24,30.26,698213.0,29.6603,29.6897,29.6309,29.6505,698213.0
2023-05-22 15:50:00,30.25,30.29,30.22,30.28,2522556.0,29.6407,29.6799,29.6113,29.6701,2522556.0
2023-05-23 09:30:00,30.05,30.15,29.95,30.11,1588705.0,29.4447,29.5427,29.3467,29.5035,1588705.0
2023-05-23 09:40:00,30.11,30.2,30.03,30.11,460056.0,29.5035,29.5917,29.4251,29.5035,460056.0
2023-05-23 09:50:00,30.12,30.13,29.94,30.11,876449.0,29.5133,29.5231,29.3369,29.5035,876449.0
2023-05-23 10:00:00,30.11,30.17,30.08,30.17,397205.0,29.5035,29.5623,29.4741,29.5623,397205.0
2023-05-23 10:10:00,30.17,30.18,30.02,30.05,503912.0,29.5623,29.5721,29.4153,29.4447,503912.0
2023-05-23 10:20:00,30.05,30.05,29.92,29.95,1067551.0,29.4447,29.4447,29.3173,29.3467,1067551.0
2023-05-23 10:30:00,29.95,29.95,29.83,29.85,655719.0,29.3467,29.3467,29.2291,29.2487,655719.0
2023-05-23 10:40:00,29.85,29.92,29.8,29.89,770431.0,29.2487,29.3173,29.1997,29.2879,770431.0
2023-05-23 10:50:00,29.89,29.89,29.81,29.87,523777.0,29.2879,29.2879,29.2095,29.2683,523777.0
2023-05-23 11:00:00,29.88,29.91,29.84,29.86,483595.0,29.2781,29.3075,29.2389,29.2585,483595.0
2023-05-23 11:10:00,29.86,29.87,29.83,29.86,260786.0,29.2585,29.2683,29.2291,29.2585,260786.0
2023-05-23 11:20:00,29.86,29.9,29.83,29.89,468851.0,29.2585,29.2977,29.2291,29.2879,468851.0
2023-05-23 11:30:00,29.89,29.97,29.89,29.93,440027.0,29.2879,29.3663,29.2879,29.3271,440027.0
2023-05-23 11:40:00,29.93,29.95,29.85,29.88,487913.0,29.3271,29.3467,29.2487,29.2781,487913.0
2023-05-23 11:50:00,29.88,29.88,29.78,29.79,677617.0,29.2781,29.2781,29.1801,29.1899,677617.0
2023-05-23 12:00:00,29.79,29.88,29.77,29.86,637118.0,29.1899,29.2781,29.1703,29.2585,637118.0
2023-05-23 12:10:00,29.86,29.92,29.84,29.92,327883.0,29.2585,29.3173,29.2389,29.3173,327883.0
2023-05-23 12:20:00,29.92,29.95,29.84,29.86,390233.0,29.3173,29.3467,29.2389,29.2585,390233.0
2023-05-23 12:30:00,29.85,29.88,29.78,29.83,314587.0,29.2487,29.2781,29.1801,29.2291,314587.0
2023-05-23 12:40:00,29.82,29.87,29.8,29.83,368475.0,29.2193,29.2683,29.1997,29.2291,368475.0
2023-05-23 12:50:00,29.83,29.9,29.81,29.86,475941.0,29.2291,29.2977,29.2095,29.2585,475941.0
2023-05-23 13:00:00,29.86,29.89,29.83,29.88,350890.0,29.2585,29.2879,29.2291,29.2781,350890.0
2023-05-23 13:10:00,29.88,29.93,29.86,29.92,384633.0,29.2781,29.3271,29.2585,29.3173,384633.0
2023-05-23 13:20:00,29.91,29.94,29.84,29.85,312060.0,29.3075,29.3369,29.2389,29.2487,312060.0
2023-05-23 13:30:00,29.84,29.84,29.79,29.82,364593.0,29.2389,29.2389,29.1899,29.2193,364593.0
2023-05-23 13:40:00,29.82,29.86,29.81,29.82,340600.0,29.2193,29.2585,29.2095,29.2193,340600.0
2023-05-23 13:50:00,29.82,29.84,29.8,29.84,267757.0,29.2193,29.2389,29.1997,29.2389,267757.0
2023-05-23 14:00:00,29.83,29.85,29.8,29.8,290569.0,29.2291,29.2487,29.1997,29.1997,290569.0
2023-05-23 14:10:00,29.81,29.81,29.71,29.72,403383.0,29.2095,29.2095,29.1116,29.1214,403383.0
2023-05-23 14:20:00,29.73,29.73,29.55,29.58,670066.0,29.1312,29.1312,28.9548,28.9842,670066.0
2023-05-23 14:30:00,29.58,29.63,29.51,29.54,432982.0,28.9842,29.0332,28.9156,28.945,432982.0
2023-05-23 14:40:00,29.54,29.56,29.5,29.53,446837.0,28.945,28.9646,28.9058,28.9352,446837.0
2023-05-23 14:50:00,29.53,29.56,29.5,29.55,472184.0,28.9352,28.9646,28.9058,28.9548,472184.0
2023-05-23 15:00:00,29.55,29.6,29.52,29.56,411108.0,28.9548,29.0038,28.9254,28.9646,411108.0
2023-05-23 15:10:00,29.56,29.6,29.49,29.5,653484.0,28.9646,29.0038,28.896,28.9058,653484.0
2023-05-23 15:20:00,29.5,29.6,29.49,29.57,698839.0,28.9058,29.0038,28.896,28.9744,698839.0
2023-05-23 15:30:00,29.58,29.62,29.57,29.62,594233.0,28.9842,29.0234,28.9744,29.0234,594233.0
2023-05-23 15:40:00,29.61,29.65,29.57,29.6,783545.0,29.0136,29.0528,28.9744,29.0038,783545.0
2023-05-23 15:50:00,29.59,29.62,29.5,29.53,2717690.0,28.994,29.0234,28.9058,28.9352,2717690.0
2023-05-24 09:30:00,29.3,29.49,29.23,29.46,2053466.0,28.7098,28.896,28.6412,28.8666,2053466.0
2023-05-24 09:40:00,29.46,29.48,29.2,29.25,936150.0,28.8666,28.8862,28.6118,28.6608,936150.0
2023-05-24 09:50:00,29.25,29.29,29.13,29.18,699209.0,28.6608,28.7,28.5432,28.5922,699209.0
2023-05-24 10:00:00,29.18,29.25,29.01,29.05,607653.0,28.5922,28.6608,28.4257,28.4648,607653.0
2023-05-24 10:10:00,29.05,29.13,29.03,29.1,485570.0,28.4648,28.5432,28.4453,28.5138,485570.0
2023-05-24 10:20:00,29.1,29.12,28.97,29.01,681889.0,28.5138,28.5334,28.3865,28.4257,681889.0
2023-05-24 10:30:00,29.01,29.07,28.93,29.05,539052.0,28.4257,28.4844,28.3473,28.4648,539052.0
2023-05-24 10:40:00,29.05,29.07,28.91,28.94,500426.0,28.4648,28.4844,28.3277,28.3571,500426.0
2023-05-24 10:50:00,28.94,28.99,28.88,28.98,554495.0,28.3571,28.4061,28.2983,28.3963,554495.0
2023-05-24 11:00:00,28.98,29.0,28.94,28.95,508867.0,28.3963,28.4159,28.3571,28.3669,508867.0
2023-05-24 11:10:00,28.96,28.99,28.87,28.89,423757.0,28.3767,28.4061,28.2885,28.3081,423757.0
2023-05-24 11:20:00,28.89,29.06,28.85,29.04,677753.0,28.3081,28.4746,28.2689,28.455,677753.0
2023-05-24 11:30:00,29.03,29.1,29.02,29.04,490205.0,28.4453,28.5138,28.4355,28.455,490205.0
2023-05-24 11:40:00,29.04,29.08,28.98,29.04,473274.0,28.455,28.4942,28.3963,28.455,473274.0
2023-05-24 11:50:00,29.05,29.06,28.95,28.97,253512.0,28.4648,28.4746,28.3669,28.3865,253512.0
2023-05-24 12:00:00,28.97,29.05,28.97,29.01,206095.0,28.3865,28.4648,28.3865,28.4257,206095.0
2023-05-24 12:10:00,29.01,29.02,28.93,28.94,267626.0,28.4257,28.4355,28.3473,28.3571,267626.0
2023-05-24 12:20:00,28.95,28.98,28.92,28.98,220100.0,28.3669,28.3963,28.3375,28.3963,220100.0
2023-05-24 12:30:00,28.98,29.0,28.96,28.99,245269.0,28.3963,28.4159,28.3767,28.4061,245269.0
2023-05-24 12:40:00,28.99,29.03,28.93,28.93,394895.0,28.4061,28.4453,28.3473,28.3473,394895.0
2023-05-24 12:50:00,28.93,28.96,28.87,28.93,428285.0,28.3473,28.3767,28.2885,28.3473,428285.0
2023-05-24 13:00:00,28.94,28.96,28.88,28.9,249278.0,28.3571,28.3767,28.2983,28.3179,249278.0
2023-05-24 13:10:00,28.89,28.94,28.85,28.94,345672.0,28.3081,28.3571,28.2689,28.3571,345672.0
2023-05-24 13:20:00,28.93,28.96,28.9,28.94,218826.0,28.3473,28.3767,28.3179,28.3571,218826.0
2023-05-24 13:30:00,28.93,28.99,28.91,28.96,233575.0,28.3473,28.4061,28.3277,28.3767,233575.0
2023-05-24 13:40:00,28.96,29.01,28.95,28.96,282178.0,28.3767,28.4257,28.3669,28.3767,282178.0
2023-05-24 13:50:00,28.97,29.01,28.95,29.01,221009.0,28.3865,28.4257,28.3669,28.4257,221009.0
2023-05-24 14:00:00,29.01,29.04,28.95,28.96,226598.0,28.4257,28.455,28.3669,28.3767,226598.0
2023-05-24 14:10:00,28.96,29.0,28.94,28.98,189056.0,28.3767,28.4159,28.3571,28.3963,189056.0
2023-05-24 14:20:00,28.98,28.98,28.88,28.9,232338.0,28.3963,28.3963,28.2983,28.3179,232338.0
2023-05-24 14:30:00,28.9,28.93,28.87,28.92,235353.0,28.3179,28.3473,28.2885,28.3375,235353.0
2023-05-24 14:40:00,28.91,28.96,28.89,28.89,204479.0,28.3277,28.3767,28.3081,28.3081,204479.0
2023-05-24 14:50:00,28.9,28.9,28.82,28.84,384765.0,28.3179,28.3179,28.2395,28.2591,384765.0
2023-05-24 15:00:00,28.84,28.89,28.82,28.88,298954.0,28.2591,28.3081,28.2395,28.2983,298954.0
2023-05-24 15:10:00,28.88,28.96,28.86,28.95,401962.0,28.2983,28.3767,28.2787,28.3669,401962.0
2023-05-24 15:20:00,28.95,29.01,28.95,29.01,767479.0,28.3669,28.4257,28.3669,28.4257,767479.0
2023-05-24 15:30:00,29.01,29.08,28.99,29.03,869294.0,28.4257,28.4942,28.4061,28.4453,869294.0
2023-05-24 15:40:00,29.03,29.04,28.96,29.01,708825.0,28.4453,28.455,28.3767,28.4257,708825.0
2023-05-24 15:50:00,29.01,29.01,28.9,28.98,2258116.0,28.4257,28.4257,28.3179,28.3963,2258116.0
2023-05-25 09:30:00,28.25,28.29,27.41,27.75,7301741.0,27.681,27.7202,26.8579,27.191,7301741.0
2023-05-25 09:40:00,27.74,27.81,27.42,27.46,4018720.0,27.1812,27.2498,26.8677,26.9069,4018720.0
2023-05-25 09:50:00,27.46,27.63,27.41,27.43,2968327.0,26.9069,27.0735,26.8579,26.8775,2968327.0
2023-05-25 10:00:00,27.42,27.49,27.33,27.45,2567300.0,26.8677,26.9363,26.7795,26.8971,2567300.0
2023-05-25 10:10:00,27.45,27.54,27.34,27.34,2172405.0,26.8971,26.9853,26.7893,26.7893,2172405.0
2023-05-25 10:20:00,27.34,27.42,27.14,27.32,3085408.0,26.7893,26.8677,26.5933,26.7697,3085408.0
2023-05-25 10:30:00,27.32,27.37,27.23,27.32,1549219.0,26.7697,26.8187,26.6815,26.7697,1549219.0
2023-05-25 10:40:00,27.31,27.34,27.18,27.24,1530443.0,26.7599,26.7893,26.6325,26.6913,1530443.0
2023-05-25 10:50:00,27.24,27.24,27.03,27.15,2160157.0,26.6913,26.6913,26.4855,26.6031,2160157.0
2023-05-25 11:00:00,27.16,27.16,27.01,27.02,1783290.0,26.6129,26.6129,26.4659,26.4757,1783290.0
2023-05-25 11:10:00,27.03,27.08,26.88,26.96,2267654.0,26.4855,26.5345,26.3386,26.4169,2267654.0
2023-05-25 11:20:00,26.96,27.09,26.9,26.94,1716540.0,26.4169,26.5443,26.3582,26.3973,1716540.0
2023-05-25 11:30:00,26.95,26.98,26.89,26.96,1437075.0,26.4071,26.4365,26.3484,26.4169,1437075.0
2023-05-25 11:40:00,26.95,27.0,26.85,26.93,1616548.0,26.4071,26.4561,26.3092,26.3876,1616548.0
2023-05-25 11:50:00,26.93,26.98,26.87,26.96,1042133.0,26.3876,26.4365,26.3288,26.4169,1042133.0
2023-05-25 12:00:00,26.98,27.05,26.96,27.01,920496.0,26.4365,26.5051,26.4169,26.4659,920496.0
2023-05-25 12:10:00,27.02,27.15,27.01,27.09,1213417.0,26.4757,26.6031,26.4659,26.5443,1213417.0
2023-05-25 12:20:00,27.09,27.19,27.08,27.16,1061153.0,26.5443,26.6423,26.5345,26.6129,1061153.0
2023-05-25 12:30:00,27.15,27.18,27.1,27.14,621186.0,26.6031,26.6325,26.5541,26.5933,621186.0
2023-05-25 12:40:00,27.14,27.2,27.06,27.1,915236.0,26.5933,26.6521,26.5149,26.5541,915236.0
2023-05-25 12:50:00,27.1,27.14,26.96,26.98,741940.0,26.5541,26.5933,26.4169,26.4365,741940.0
2023-05-25 13:00:00,26.98,27.02,26.93,26.96,976242.0,26.4365,26.4757,26.3876,26.4169,976242.0
2023-05-25 13:10:00,26.96,27.16,26.96,27.16,938642.0,26.4169,26.6129,26.4169,26.6129,938642.0
2023-05-25 13:20:00,27.16,27.24,27.14,27.2,936764.0,26.6129,26.6913,26.5933,26.6521,936764.0
2023-05-25 13:30:00,27.21,27.25,27.16,27.25,589879.0,26.6619,26.7011,26.6129,26.7011,589879.0
2023-05-25 13:40:00,27.25,27.43,27.23,27.41,1312779.0,26.7011,26.8775,26.6815,26.8579,1312779.0
2023-05-25 13:50:00,27.41,27.47,27.37,27.46,1255468.0,26.8579,26.9167,26.8187,26.9069,1255468.0
2023-05-25 14:00:00,27.46,27.55,27.41,27.43,1112975.0,26.9069,26.9951,26.8579,26.8775,1112975.0
2023-05-25 14:10:00,27.43,27.47,27.4,27.43,502036.0,26.8775,26.9167,26.8481,26.8775,502036.0
2023-05-25 14:20:00,27.43,27.43,27.34,27.38,567812.0,26.8775,26.8775,26.7893,26.8285,567812.0
2023-05-25 14:30:00,27.39,27.39,27.3,27.33,512998.0,26.8383,26.8383,26.7501,26.7795,512998.0
2023-05-25 14:40:00,27.33,27.37,27.27,27.29,657474.0,26.7795,26.8187,26.7207,26.7403,657474.0
2023-05-25 14:50:00,27.29,27.35,27.28,27.33,503424.0,26.7403,26.7991,26.7305,26.7795,503424.0
2023-05-25 15:00:00,27.33,27.47,27.31,27.47,763288.0,26.7795,26.9167,26.7599,26.9167,763288.0
2023-05-25 15:10:00,27.47,27.5,27.43,27.5,1047733.0,26.9167,26.9461,26.8775,26.9461,1047733.0
2023-05-25 15:20:00,27.49,27.54,27.46,27.49,1083388.0,26.9363,26.9853,26.9069,26.9363,1083388.0
2023-05-25 15:30:00,27.49,27.53,27.42,27.43,1270054.0,26.9363,26.9755,26.8677,26.8775,1270054.0
2023-05-25 15:40:00,27.42,27.48,27.42,27.44,1356534.0,26.8677,26.9265,26.8677,26.8873,1356534.0
2023-05-25 15:50:00,27.44,27.53,27.39,27.41,4725825.0,26.8873,26.9755,26.8383,26.8579,4725825.0
2023-05-26 09:30:00,27.44,27.48,27.1,27.28,3502167.0,26.8873,26.9265,26.5541,26.7305,3502167.0
2023-05-26 09:40:00,27.29,27.41,27.25,27.39,2933754.0,26.7403,26.8579,26.7011,26.8383,2933754.0
2023-05-26 09:50:00,27.39,27.59,27.34,27.47,1637426.0,26.8383,27.0343,26.7893,26.9167,1637426.0
2023-05-26 10:00:00,27.46,27.77,27.46,27.71,2049549.0,26.9069,27.2106,26.9069,27.1518,2049549.0
2023-05-26 10:10:00,27.72,27.92,27.68,27.89,1530677.0,27.1616,27.3576,27.1224,27.3282,1530677.0
2023-05-26 10:20:00,27.9,28.21,27.89,28.12,2804867.0,27.338,27.6418,27.3282,27.5536,2804867.0
2023-05-26 10:30:00,28.12,28.21,28.06,28.16,1584883.0,27.5536,27.6418,27.4948,27.5928,1584883.0
2023-05-26 10:40:00,28.16,28.38,28.14,28.37,1879880.0,27.5928,27.8083,27.5732,27.7985,1879880.0
2023-05-26 10:50:00,28.36,28.42,28.17,28.22,1769741.0,27.7887,27.8475,27.6026,27.6516,1769741.0
2023-05-26 11:00:00,28.21,28.24,28.05,28.1,1432677.0,27.6418,27.6712,27.485,27.534,1432677.0
2023-05-26 11:10:00,28.11,28.14,28.02,28.09,1371893.0,27.5438,27.5732,27.4556,27.5242,1371893.0
2023-05-26 11:20:00,28.09,28.2,27.98,28.2,1433368.0,27.5242,27.632,27.4164,27.632,1433368.0
2023-05-26 11:30:00,28.2,28.37,28.2,28.36,1049716.0,27.632,27.7985,27.632,27.7887,1049716.0
2023-05-26 11:40:00,28.37,28.54,28.36,28.53,1187762.0,27.7985,27.9651,27.7887,27.9553,1187762.0
2023-05-26 11:50:00,28.53,28.58,28.47,28.47,813321.0,27.9553,28.0043,27.8965,27.8965,813321.0
2023-05-26 12:00:00,28.47,28.57,28.43,28.49,856075.0,27.8965,27.9945,27.8573,27.9161,856075.0
2023-05-26 12:10:00,28.5,28.53,28.44,28.46,624227.0,27.9259,27.9553,27.8671,27.8867,624227.0
2023-05-26 12:20:00,28.46,28.51,28.39,28.49,875842.0,27.8867,27.9357,27.8181,27.9161,875842.0
2023-05-26 12:30:00,28.49,28.52,28.43,28.5,771950.0,27.9161,27.9455,27.8573,27.9259,771950.0
2023-05-26 12:40:00,28.5,28.54,28.45,28.52,750262.0,27.9259,27.9651,27.8769,27.9455,750262.0
2023-05-26 12:50:00,28.53,28.58,28.48,28.55,803063.0,27.9553,28.0043,27.9063,27.9749,803063.0
2023-05-26 13:00:00,28.55,28.59,28.49,28.55,506400.0,27.9749,28.0141,27.9161,27.9749,506400.0
2023-05-26 13:10:00,28.55,28.6,28.49,28.53,498458.0,27.9749,28.0239,27.9161,27.9553,498458.0
2023-05-26 13:20:00,28.54,28.56,28.41,28.49,573000.0,27.9651,27.9847,27.8377,27.9161,573000.0
2023-05-26 13:30:00,28.48,28.52,28.45,28.52,486698.0,27.9063,27.9455,27.8769,27.9455,486698.0
2023-05-26 13:40:00,28.52,28.58,28.45,28.58,742506.0,27.9455,28.0043,27.8769,28.0043,742506.0
2023-05-26 13:50:00,28.58,28.65,28.57,28.65,593806.0,28.0043,28.0729,27.9945,28.0729,593806.0
2023-05-26 14:00:00,28.65,28.66,28.58,28.64,566727.0,28.0729,28.0827,28.0043,28.0631,566727.0
2023-05-26 14:10:00,28.63,28.65,28.48,28.55,853671.0,28.0533,28.0729,27.9063,27.9749,853671.0
2023-05-26 14:20:00,28.55,28.58,28.52,28.53,403733.0,27.9749,28.0043,27.9455,27.9553,403733.0
2023-05-26 14:30:00,28.53,28.6,28.51,28.58,468185.0,27.9553,28.0239,27.9357,28.0043,468185.0
2023-05-26 14:40:00,28.58,28.62,28.51,28.62,1037535.0,28.0043,28.0435,27.9357,28.0435,1037535.0
2023-05-26 14:50:00,28.61,28.72,28.59,28.68,743344.0,28.0337,28.1415,28.0141,28.1023,743344.0
2023-05-26 15:00:00,28.68,28.84,28.66,28.83,1187011.0,28.1023,28.2591,28.0827,28.2493,1187011.0
2023-05-26 15:10:00,28.83,28.92,28.82,28.89,1617186.0,28.2493,28.3375,28.2395,28.3081,1617186.0
2023-05-26 15:20:00,28.89,28.95,28.86,28.91,1776726.0,28.3081,28.3669,28.2787,28.3277,1776726.0
2023-05-26 15:30:00,28.91,29.0,28.88,28.91,2136051.0,28.3277,28.4159,28.2983,28.3277,2136051.0
2023-05-26 15:40:00,28.91,29.02,28.87,29.0,2711446.0,28.3277,28.4355,28.2885,28.4159,2711446.0
2023-05-26 15:50:00,28.99,29.09,28.95,28.99,6463263.0,28.4061,28.504,28.3669,28.4061,6463263.0
2023-05-30 09:30:00,29.7,29.95,29.31,29.36,4710840.0,29.1018,29.3467,28.7196,28.7686,4710840.0
2023-05-30 09:40:00,29.37,29.45,29.11,29.22,2251950.0,28.7784,28.8568,28.5236,28.6314,2251950.0
2023-05-30 09:50:00,29.21,29.33,28.99,29.28,1997022.0,28.6216,28.7392,28.4061,28.6902,1997022.0
2023-05-30 10:00:00,29.29,29.47,29.12,29.4,1329445.0,28.7,28.8764,28.5334,28.8078,1329445.0
2023-05-30 10:10:00,29.4,29.69,29.39,29.5,1627282.0,28.8078,29.092,28.798,28.9058,1627282.0
2023-05-30 10:20:00,29.5,29.54,29.3,29.45,1248697.0,28.9058,28.945,28.7098,28.8568,1248697.0
2023-05-30 10:30:00,29.45,29.8,29.4,29.79,1339937.0,28.8568,29.1997,28.8078,29.1899,1339937.0
2023-05-30 10:40:00,29.79,29.91,29.58,29.63,1484150.0,29.1899,29.3075,28.9842,29.0332,1484150.0
2023-05-30 10:50:00,29.62,29.72,29.6,29.65,804876.0,29.0234,29.1214,29.0038,29.0528,804876.0
2023-05-30 11:00:00,29.65,29.82,29.64,29.7,981964.0,29.0528,29.2193,29.043,29.1018,981964.0
2023-05-30 11:10:00,29.7,29.71,29.58,29.59,708073.0,29.1018,29.1116,28.9842,28.994,708073.0
2023-05-30 11:20:00,29.58,29.61,29.54,29.59,763812.0,28.9842,29.0136,28.945,28.994,763812.0
2023-05-30 11:30:00,29.59,29.8,29.55,29.76,891806.0,28.994,29.1997,28.9548,29.1605,891806.0
2023-05-30 11:40:00,29.76,29.86,29.72,29.82,750294.0,29.1605,29.2585,29.1214,29.2193,750294.0
2023-05-30 11:50:00,29.82,29.92,29.79,29.9,942323.0,29.2193,29.3173,29.1899,29.2977,942323.0
2023-05-30 12:00:00,29.9,29.94,29.81,29.91,766032.0,29.2977,29.3369,29.2095,29.3075,766032.0
2023-05-30 12:10:00,29.91,29.96,29.83,29.89,668648.0,29.3075,29.3565,29.2291,29.2879,668648.0
2023-05-30 12:20:00,29.9,29.93,29.84,29.86,459147.0,29.2977,29.3271,29.2389,29.2585,459147.0
2023-05-30 12:30:00,29.86,29.94,29.82,29.89,790741.0,29.2585,29.3369,29.2193,29.2879,790741.0
2023-05-30 12:40:00,29.89,29.89,29.75,29.8,583244.0,29.2879,29.2879,29.1507,29.1997,583244.0
2023-05-30 12:50:00,29.8,29.96,29.79,29.92,895977.0,29.1997,29.3565,29.1899,29.3173,895977.0
2023-05-30 13:00:00,29.92,29.92,29.79,29.8,450147.0,29.3173,29.3173,29.1899,29.1997,450147.0
2023-05-30 13:10:00,29.8,29.91,29.8,29.83,471586.0,29.1997,29.3075,29.1997,29.2291,471586.0
2023-05-30 13:20:00,29.83,29.9,29.77,29.89,594833.0,29.2291,29.2977,29.1703,29.2879,594833.0
2023-05-30 13:30:00,29.88,29.94,29.83,29.9,444783.0,29.2781,29.3369,29.2291,29.2977,444783.0
2023-05-30 13:40:00,29.9,29.92,29.79,29.8,391767.0,29.2977,29.3173,29.1899,29.1997,391767.0
2023-05-30 13:50:00,29.8,29.81,29.65,29.7,464510.0,29.1997,29.2095,29.0528,29.1018,464510.0
2023-05-30 14:00:00,29.7,29.71,29.61,29.69,476864.0,29.1018,29.1116,29.0136,29.092,476864.0
2023-05-30 14:10:00,29.68,29.72,29.66,29.71,463422.0,29.0822,29.1214,29.0626,29.1116,463422.0
2023-05-30 14:20:00,29.72,29.83,29.69,29.8,628927.0,29.1214,29.2291,29.092,29.1997,628927.0
2023-05-30 14:30:00,29.81,29.83,29.74,29.76,454870.0,29.2095,29.2291,29.1409,29.1605,454870.0
2023-05-30 14:40:00,29.76,29.86,29.74,29.84,467517.0,29.1605,29.2585,29.1409,29.2389,467517.0
2023-05-30 14:50:00,29.85,29.98,29.83,29.93,926852.0,29.2487,29.3761,29.2291,29.3271,926852.0
2023-05-30 15:00:00,29.93,30.02,29.92,30.01,1167071.0,29.3271,29.4153,29.3173,29.4055,1167071.0
2023-05-30 15:10:00,30.0,30.03,29.93,29.98,911371.0,29.3957,29.4251,29.3271,29.3761,911371.0
2023-05-30 15:20:00,29.98,30.01,29.94,29.98,798129.0,29.3761,29.4055,29.3369,29.3761,798129.0
2023-05-30 15:30:00,29.98,30.04,29.89,29.94,884147.0,29.3761,29.4349,29.2879,29.3369,884147.0
2023-05-30 15:40:00,29.94,29.97,29.87,29.94,1246787.0,29.3369,29.3663,29.2683,29.3369,1246787.0
2023-05-30 15:50:00,29.94,30.02,29.89,30.0,4476631.0,29.3369,29.4153,29.2879,29.3957,4476631.0
2023-05-31 09:30:00,29.7,30.17,29.67,30.14,2555425.0,29.1018,29.5623,29.0724,29.5329,2555425.0
2023-05-31 09:40:00,30.14,30.44,30.09,30.44,2282468.0,29.5329,29.8268,29.4839,29.8268,2282468.0
2023-05-31 09:50:00,30.44,30.52,30.3,30.3,1667484.0,29.8268,29.9052,29.6897,29.6897,1667484.0
2023-05-31 10:00:00,30.3,30.36,30.11,30.19,1345530.0,29.6897,29.7485,29.5035,29.5819,1345530.0
2023-05-31 10:10:00,30.19,30.63,29.97,30.63,3170223.0,29.5819,30.013,29.3663,30.013,3170223.0
2023-05-31 10:20:00,30.63,31.99,30.41,31.41,10996523.0,30.013,31.3456,29.7975,30.7773,10996523.0
2023-05-31 10:30:00,31.42,32.2,31.4,31.82,6961676.0,30.7871,31.5514,30.7675,31.1791,6961676.0
2023-05-31 10:40:00,31.82,31.89,31.32,31.61,3271117.0,31.1791,31.2476,30.6891,30.9733,3271117.0
2023-05-31 10:50:00,31.61,31.84,31.35,31.56,2752572.0,30.9733,31.1986,30.7185,30.9243,2752572.0
2023-05-31 11:00:00,31.56,31.57,31.2,31.32,2230292.0,30.9243,30.9341,30.5715,30.6891,2230292.0
2023-05-31 11:10:00,31.32,31.5,31.22,31.24,1860200.0,30.6891,30.8655,30.5911,30.6107,1860200.0
2023-05-31 11:20:00,31.24,31.58,31.23,31.46,2314397.0,30.6107,30.9439,30.6009,30.8263,2314397.0
2023-05-31 11:30:00,31.46,31.47,31.06,31.12,1691367.0,30.8263,30.8361,30.4344,30.4932,1691367.0
2023-05-31 11:40:00,31.13,31.14,30.93,30.97,2021178.0,30.503,30.5127,30.307,30.3462,2021178.0
2023-05-31 11:50:00,30.98,31.25,30.94,31.17,2192824.0,30.356,30.6205,30.3168,30.5421,2192824.0
2023-05-31 12:00:00,31.18,31.39,31.1,31.29,1786786.0,30.5519,30.7577,30.4736,30.6597,1786786.0
2023-05-31 12:10:00,31.3,31.36,31.16,31.29,1583793.0,30.6695,30.7283,30.5323,30.6597,1583793.0
2023-05-31 12:20:00,31.3,31.37,31.08,31.14,1467238.0,30.6695,30.7381,30.454,30.5127,1467238.0
2023-05-31 12:30:00,31.14,31.28,31.1,31.2,1018174.0,30.5127,30.6499,30.4736,30.5715,1018174.0
2023-05-31 12:40:00,31.21,31.22,31.11,31.17,1014614.0,30.5813,30.5911,30.4834,30.5421,1014614.0
2023-05-31 12:50:00,31.16,31.23,31.14,31.19,1019106.0,30.5323,30.6009,30.5127,30.5617,1019106.0
2023-05-31 13:00:00,31.19,31.42,31.18,31.41,1246927.0,30.5617,30.7871,30.5519,30.7773,1246927.0
2023-05-31 13:10:00,31.42,31.8,31.4,31.78,2433543.0,30.7871,31.1595,30.7675,31.1399,2433543.0
2023-05-31 13:20:00,31.77,31.98,31.76,31.97,2645355.0,31.1301,31.3358,31.1203,31.326,2645355.0
2023-05-31 13:30:00,31.97,32.08,31.93,32.05,2387879.0,31.326,31.4338,31.2868,31.4044,2387879.0
2023-05-31 13:40:00,32.05,32.12,31.84,31.89,1751338.0,31.4044,31.473,31.1986,31.2476,1751338.0
2023-05-31 13:50:00,31.9,31.99,31.84,31.95,1130557.0,31.2574,31.3456,31.1986,31.3064,1130557.0
2023-05-31 14:00:00,31.94,32.05,31.89,32.01,1145703.0,31.2966,31.4044,31.2476,31.3652,1145703.0
2023-05-31 14:10:00,32.01,32.2,32.0,32.18,1870014.0,31.3652,31.5514,31.3554,31.5318,1870014.0
2023-05-31 14:20:00,32.18,32.18,32.04,32.04,1109035.0,31.5318,31.5318,31.3946,31.3946,1109035.0
2023-05-31 14:30:00,32.05,32.29,32.02,32.11,2475694.0,31.4044,31.6396,31.375,31.4632,2475694.0
2023-05-31 14:40:00,32.11,32.15,31.93,31.95,1561857.0,31.4632,31.5024,31.2868,31.3064,1561857.0
2023-05-31 14:50:00,31.95,32.09,31.92,32.05,1244429.0,31.3064,31.4436,31.277,31.4044,1244429.0
2023-05-31 15:00:00,32.05,32.05,31.85,31.95,1290993.0,31.4044,31.4044,31.2084,31.3064,1290993.0
2023-05-31 15:10:00,31.95,32.0,31.87,31.94,1734887.0,31.3064,31.3554,31.228,31.2966,1734887.0
2023-05-31 15:20:00,31.93,31.97,31.87,31.94,1077639.0,31.2868,31.326,31.228,31.2966,1077639.0
2023-05-31 15:30:00,31.95,32.01,31.9,31.95,1412057.0,31.3064,31.3652,31.2574,31.3064,1412057.0
2023-05-31 15:40:00,31.95,32.07,31.88,31.93,2537204.0,31.3064,31.424,31.2378,31.2868,2537204.0
2023-05-31 15:50:00,31.94,31.97,31.4,31.48,12688912.0,31.2966,31.326,30.7675,30.8459,12688912.0
2023-06-01 09:30:00,31.78,31.94,31.24,31.36,3554156.0,31.1399,31.2966,30.6107,30.7283,3554156.0
2023-06-01 09:40:00,31.36,31.52,31.26,31.29,1696792.0,30.7283,30.8851,30.6303,30.6597,1696792.0
2023-06-01 09:50:00,31.3,31.56,31.26,31.38,1575294.0,30.6695,30.9243,30.6303,30.7479,1575294.0
2023-06-01 10:00:00,31.39,31.71,31.37,31.48,1609581.0,30.7577,31.0713,30.7381,30.8459,1609581.0
2023-06-01 10:10:00,31.47,31.49,31.25,31.29,1619578.0,30.8361,30.8557,30.6205,30.6597,1619578.0
2023-06-01 10:20:00,31.29,31.29,31.08,31.26,1788156.0,30.6597,30.6597,30.454,30.6303,1788156.0
2023-06-01 10:30:00,31.26,31.3,31.16,31.26,1397210.0,30.6303,30.6695,30.5323,30.6303,1397210.0
2023-06-01 10:40:00,31.26,31.46,31.22,31.3,1069942.0,30.6303,30.8263,30.5911,30.6695,1069942.0
2023-06-01 10:50:00,31.31,31.31,31.11,31.24,1185459.0,30.6793,30.6793,30.4834,30.6107,1185459.0
2023-06-01 11:00:00,31.24,31.28,31.11,31.14,735292.0,30.6107,30.6499,30.4834,30.5127,735292.0
2023-06-01 11:10:00,31.15,31.41,31.13,31.36,1051277.0,30.5225,30.7773,30.503,30.7283,1051277.0
2023-06-01 11:20:00,31.37,31.48,31.23,31.39,1193950.0,30.7381,30.8459,30.6009,30.7577,1193950.0
2023-06-01 11:30:00,31.39,31.5,31.37,31.42,883507.0,30.7577,30.8655,30.7381,30.7871,883507.0
2023-06-01 11:40:00,31.42,31.48,31.4,31.41,497710.0,30.7871,30.8459,30.7675,30.7773,497710.0
2023-06-01 11:50:00,31.42,31.42,31.3,31.36,713198.0,30.7871,30.7871,30.6695,30.7283,713198.0
2023-06-01 12:00:00,31.36,31.43,31.26,31.28,527625.0,30.7283,30.7969,30.6303,30.6499,527625.0
2023-06-01 12:10:00,31.28,31.38,31.27,31.37,558895.0,30.6499,30.7479,30.6401,30.7381,558895.0
2023-06-01 12:20:00,31.37,31.41,31.29,31.31,480008.0,30.7381,30.7773,30.6597,30.6793,480008.0
2023-06-01 12:30:00,31.32,31.34,31.26,31.3,648361.0,30.6891,30.7087,30.6303,30.6695,648361.0
2023-06-01 12:40:00,31.3,31.31,31.17,31.25,585788.0,30.6695,30.6793,30.5421,30.6205,585788.0
2023-06-01 12:50:00,31.25,31.29,31.22,31.23,537660.0,30.6205,30.6597,30.5911,30.6009,537660.0
2023-06-01 13:00:00,31.24,31.26,31.1,31.12,637416.0,30.6107,30.6303,30.4736,30.4932,637416.0
2023-06-01 13:10:00,31.12,31.21,31.08,31.2,814162.0,30.4932,30.5813,30.454,30.5715,814162.0
2023-06-01 13:20:00,31.2,31.3,31.2,31.26,450700.0,30.5715,30.6695,30.5715,30.6303,450700.0
2023-06-01 13:30:00,31.26,31.27,31.21,31.22,483755.0,30.6303,30.6401,30.5813,30.5911,483755.0
2023-06-01 13:40:00,31.22,31.28,31.18,31.26,450638.0,30.5911,30.6499,30.5519,30.6303,450638.0
2023-06-01 13:50:00,31.26,31.39,31.25,31.37,458545.0,30.6303,30.7577,30.6205,30.7381,458545.0
2023-06-01 14:00:00,31.37,31.39,31.32,31.37,499488.0,30.7381,30.7577,30.6891,30.7381,499488.0
2023-06-01 14:10:00,31.37,31.39,31.27,31.28,590684.0,30.7381,30.7577,30.6401,30.6499,590684.0
2023-06-01 14:20:00,31.28,31.32,31.2,31.28,744057.0,30.6499,30.6891,30.5715,30.6499,744057.0
2023-06-01 14:30:00,31.28,31.31,31.26,31.29,411790.0,30.6499,30.6793,30.6303,30.6597,411790.0
2023-06-01 14:40:00,31.28,31.33,31.28,31.29,521288.0,30.6499,30.6989,30.6499,30.6597,521288.0
2023-06-01 14:50:00,31.29,31.33,31.21,31.23,885415.0,30.6597,30.6989,30.5813,30.6009,885415.0
2023-06-01 15:00:00,31.22,31.58,31.21,31.53,2076651.0,30.5911,30.9439,30.5813,30.8949,2076651.0
2023-06-01 15:10:00,31.53,31.66,31.51,31.62,1194221.0,30.8949,31.0223,30.8753,30.9831,1194221.0
2023-06-01 15:20:00,31.62,31.66,31.4,31.41,848004.0,30.9831,31.0223,30.7675,30.7773,848004.0
2023-06-01 15:30:00,31.4,31.43,31.25,31.3,1146366.0,30.7675,30.7969,30.6205,30.6695,1146366.0
2023-06-01 15:40:00,31.3,31.31,31.21,31.24,1802181.0,30.6695,30.6793,30.5813,30.6107,1802181.0
2023-06-01 15:50:00,31.24,31.29,31.02,31.14,4142815.0,30.6107,30.6597,30.3952,30.5127,4142815.0
2023-06-02 09:30:00,31.37,31.59,31.18,31.52,1624639.0,30.7381,30.9537,30.5519,30.8851,1624639.0
2023-06-02 09:40:00,31.53,31.55,31.08,31.19,1043887.0,30.8949,30.9145,30.454,30.5617,1043887.0
2023-06-02 09:50:00,31.19,31.22,31.02,31.05,1150988.0,30.5617,30.5911,30.3952,30.4246,1150988.0
2023-06-02 10:00:00,31.04,31.06,30.95,30.99,1187826.0,30.4148,30.4344,30.3266,30.3658,1187826.0
2023-06-02 10:10:00,30.99,31.09,30.98,31.06,633925.0,30.3658,30.4638,30.356,30.4344,633925.0
2023-06-02 10:20:00,31.07,31.07,30.82,30.99,982120.0,30.4442,30.4442,30.1992,30.3658,982120.0
2023-06-02 10:30:00,30.98,31.03,30.91,31.02,583435.0,30.356,30.405,30.2874,30.3952,583435.0
2023-06-02 10:40:00,31.02,31.02,30.93,30.94,576144.0,30.3952,30.3952,30.307,30.3168,576144.0
2023-06-02 10:50:00,30.94,31.13,30.93,31.12,942320.0,30.3168,30.503,30.307,30.4932,942320.0
2023-06-02 11:00:00,31.12,31.14,30.95,30.99,897866.0,30.4932,30.5127,30.3266,30.3658,897866.0
2023-06-02 11:10:00,30.99,31.03,30.92,31.01,926801.0,30.3658,30.405,30.2972,30.3854,926801.0
2023-06-02 11:20:00,31.02,31.13,30.97,31.1,687867.0,30.3952,30.503,30.3462,30.4736,687867.0
2023-06-02 11:30:00,31.11,31.31,31.1,31.18,913898.0,30.4834,30.6793,30.4736,30.5519,913898.0
2023-06-02 11:40:00,31.19,31.24,31.09,31.11,479726.0,30.5617,30.6107,30.4638,30.4834,479726.0
2023-06-02 11:50:00,31.1,31.1,31.0,31.06,475749.0,30.4736,30.4736,30.3756,30.4344,475749.0
2023-06-02 12:00:00,31.05,31.07,30.97,31.05,383927.0,30.4246,30.4442,30.3462,30.4246,383927.0
2023-06-02 12:10:00,31.05,31.1,30.98,31.09,514492.0,30.4246,30.4736,30.356,30.4638,514492.0
2023-06-02 12:20:00,31.1,31.13,31.02,31.08,474994.0,30.4736,30.503,30.3952,30.454,474994.0
2023-06-02 12:30:00,31.09,31.14,31.07,31.1,434685.0,30.4638,30.5127,30.4442,30.4736,434685.0
2023-06-02 12:40:00,31.11,31.2,31.09,31.15,783031.0,30.4834,30.5715,30.4638,30.5225,783031.0
2023-06-02 12:50:00,31.15,31.17,31.1,31.11,351161.0,30.5225,30.5421,30.4736,30.4834,351161.0
2023-06-02 13:00:00,31.11,31.19,31.09,31.18,449883.0,30.4834,30.5617,30.4638,30.5519,449883.0
2023-06-02 13:10:00,31.18,31.21,31.14,31.2,408525.0,30.5519,30.5813,30.5127,30.5715,408525.0
2023-06-02 13:20:00,31.19,31.27,31.19,31.24,454497.0,30.5617,30.6401,30.5617,30.6107,454497.0
2023-06-02 13:30:00,31.24,31.25,31.16,31.18,572697.0,30.6107,30.6205,30.5323,30.5519,572697.0
2023-06-02 13:40:00,31.18,31.31,31.16,31.29,393476.0,30.5519,30.6793,30.5323,30.6597,393476.0
2023-06-02 13:50:00,31.3,31.31,31.26,31.3,498045.0,30.6695,30.6793,30.6303,30.6695,498045.0
2023-06-02 14:00:00,31.3,31.34,31.17,31.23,577916.0,30.6695,30.7087,30.5421,30.6009,577916.0
2023-06-02 14:10:00,31.23,31.24,31.14,31.18,375038.0,30.6009,30.6107,30.5127,30.5519,375038.0
2023-06-02 14:20:00,31.18,31.2,31.14,31.17,370905.0,30.5519,30.5715,30.5127,30.5421,370905.0
2023-06-02 14:30:00,31.17,31.27,31.15,31.26,489659.0,30.5421,30.6401,30.5225,30.6303,489659.0
2023-06-02 14:40:00,31.26,31.27,31.2,31.21,375271.0,30.6303,30.6401,30.5715,30.5813,375271.0
2023-06-02 14:50:00,31.21,31.25,31.15,31.17,461252.0,30.5813,30.6205,30.5225,30.5421,461252.0
2023-06-02 15:00:00,31.17,31.26,31.16,31.22,419962.0,30.5421,30.6303,30.5323,30.5911,419962.0
2023-06-02 15:10:00,31.21,31.23,31.18,31.21,424594.0,30.5813,30.6009,30.5519,30.5813,424594.0
2023-06-02 15:20:00,31.2,31.24,31.1,31.13,751143.0,30.5715,30.6107,30.4736,30.503,751143.0
2023-06-02 15:30:00,31.12,31.24,31.1,31.23,718031.0,30.4932,30.6107,30.4736,30.6009,718031.0
2023-06-02 15:40:00,31.23,31.31,31.22,31.3,840432.0,30.6009,30.6793,30.5911,30.6695,840432.0
2023-06-02 15:50:00,31.29,31.34,31.26,31.31,3026200.0,30.6597,30.7087,30.6303,30.6793,3026200.0
2023-06-05 09:30:00,31.32,31.4,31.12,31.14,1272560.0,30.6891,30.7675,30.4932,30.5127,1272560.0
2023-06-05 09:40:00,31.14,31.3,31.03,31.03,799935.0,30.5127,30.6695,30.405,30.405,799935.0
2023-06-05 09:50:00,31.04,31.05,30.73,30.74,1011509.0,30.4148,30.4246,30.111,30.1208,1011509.0
2023-06-05 10:00:00,30.74,30.81,30.52,30.54,1234660.0,30.1208,30.1894,29.9052,29.9248,1234660.0
2023-06-05 10:10:00,30.55,30.57,30.45,30.48,1103748.0,29.9346,29.9542,29.8366,29.866,1103748.0
2023-06-05 10:20:00,30.49,30.55,30.4,30.48,952259.0,29.8758,29.9346,29.7877,29.866,952259.0
2023-06-05 10:30:00,30.48,30.51,30.3,30.32,1028246.0,29.866,29.8954,29.6897,29.7093,1028246.0
2023-06-05 10:40:00,30.32,30.44,30.25,30.27,843808.0,29.7093,29.8268,29.6407,29.6603,843808.0
2023-06-05 10:50:00,30.26,30.45,30.25,30.44,820056.0,29.6505,29.8366,29.6407,29.8268,820056.0
2023-06-05 11:00:00,30.44,30.44,30.27,30.34,807379.0,29.8268,29.8268,29.6603,29.7289,807379.0
2023-06-05 11:10:00,30.35,30.38,30.28,30.38,615488.0,29.7387,29.7681,29.6701,29.7681,615488.0
2023-06-05 11:20:00,30.38,30.49,30.32,30.44,1060208.0,29.7681,29.8758,29.7093,29.8268,1060208.0
2023-06-05 11:30:00,30.44,30.49,30.36,30.37,874989.0,29.8268,29.8758,29.7485,29.7583,874989.0
2023-06-05 11:40:00,30.38,30.44,30.31,30.44,669061.0,29.7681,29.8268,29.6995,29.8268,669061.0
2023-06-05 11:50:00,30.44,30.44,30.32,30.34,443250.0,29.8268,29.8268,29.7093,29.7289,443250.0
2023-06-05 12:00:00,30.34,30.41,30.29,30.41,705409.0,29.7289,29.7975,29.6799,29.7975,705409.0
2023-06-05 12:10:00,30.41,30.54,30.4,30.51,653028.0,29.7975,29.9248,29.7877,29.8954,653028.0
2023-06-05 12:20:00,30.51,30.51,30.41,30.44,519631.0,29.8954,29.8954,29.7975,29.8268,519631.0
2023-06-05 12:30:00,30.44,30.45,30.35,30.36,553759.0,29.8268,29.8366,29.7387,29.7485,553759.0
2023-06-05 12:40:00,30.36,30.39,30.35,30.35,463660.0,29.7485,29.7779,29.7387,29.7387,463660.0
2023-06-05 12:50:00,30.36,30.4,30.32,30.33,466024.0,29.7485,29.7877,29.7093,29.7191,466024.0
2023-06-05 13:00:00,30.33,30.35,30.27,30.3,483079.0,29.7191,29.7387,29.6603,29.6897,483079.0
2023-06-05 13:10:00,30.3,30.31,29.95,30.14,2686504.0,29.6897,29.6995,29.3467,29.5329,2686504.0
2023-06-05 13:20:00,30.14,30.27,30.08,30.19,1218170.0,29.5329,29.6603,29.4741,29.5819,1218170.0
2023-06-05 13:30:00,30.18,30.2,30.11,30.16,752713.0,29.5721,29.5917,29.5035,29.5525,752713.0
2023-06-05 13:40:00,30.17,30.17,30.07,30.08,649906.0,29.5623,29.5623,29.4643,29.4741,649906.0
2023-06-05 13:50:00,30.08,30.11,30.05,30.09,515509.0,29.4741,29.5035,29.4447,29.4839,515509.0
2023-06-05 14:00:00,30.09,30.18,30.07,30.15,668805.0,29.4839,29.5721,29.4643,29.5427,668805.0
2023-06-05 14:10:00,30.15,30.16,30.09,30.11,591845.0,29.5427,29.5525,29.4839,29.5035,591845.0
2023-06-05 14:20:00,30.11,30.12,29.98,30.0,751352.0,29.5035,29.5133,29.3761,29.3957,751352.0
2023-06-05 14:30:00,30.01,30.01,29.9,29.96,874685.0,29.4055,29.4055,29.2977,29.3565,874685.0
2023-06-05 14:40:00,29.96,30.01,29.92,29.95,538386.0,29.3565,29.4055,29.3173,29.3467,538386.0
2023-06-05 14:50:00,29.94,30.01,29.91,29.96,623187.0,29.3369,29.4055,29.3075,29.3565,623187.0
2023-06-05 15:00:00,29.96,30.02,29.96,29.97,928329.0,29.3565,29.4153,29.3565,29.3663,928329.0
2023-06-05 15:10:00,29.98,30.04,29.96,30.0,643608.0,29.3761,29.4349,29.3565,29.3957,643608.0
2023-06-05 15:20:00,30.0,30.0,29.92,29.93,790231.0,29.3957,29.3957,29.3173,29.3271,790231.0
2023-06-05 15:30:00,29.93,29.98,29.88,29.9,1118432.0,29.3271,29.3761,29.2781,29.2977,1118432.0
2023-06-05 15:40:00,29.91,29.93,29.83,29.9,1446424.0,29.3075,29.3271,29.2291,29.2977,1446424.0
2023-06-05 15:50:00,29.89,29.95,29.83,29.87,4712726.0,29.2879,29.3467,29.2291,29.2683,4712726.0
2023-06-06 09:30:00,29.77,29.95,29.69,29.93,1664533.0,29.1703,29.3467,29.092,29.3271,1664533.0
2023-06-06 09:40:00,29.93,30.22,29.91,30.13,1522218.0,29.3271,29.6113,29.3075,29.5231,1522218.0
2023-06-06 09:50:00,30.13,30.41,30.06,30.35,1367385.0,29.5231,29.7975,29.4545,29.7387,1367385.0
2023-06-06 10:00:00,30.36,30.5,30.3,30.46,1063960.0,29.7485,29.8856,29.6897,29.8464,1063960.0
2023-06-06 10:10:00,30.46,30.54,30.32,30.42,759330.0,29.8464,29.9248,29.7093,29.8073,759330.0
2023-06-06 10:20:00,30.42,30.47,30.35,30.44,682899.0,29.8073,29.8562,29.7387,29.8268,682899.0
2023-06-06 10:30:00,30.44,30.51,30.35,30.51,726973.0,29.8268,29.8954,29.7387,29.8954,726973.0
2023-06-06 10:40:00,30.51,30.74,30.48,30.73,1028803.0,29.8954,30.1208,29.866,30.111,1028803.0
2023-06-06 10:50:00,30.73,31.11,30.72,31.1,2574625.0,30.111,30.4834,30.1012,30.4736,2574625.0
2023-06-06 11:00:00,31.1,31.45,31.09,31.22,2809339.0,30.4736,30.8165,30.4638,30.5911,2809339.0
2023-06-06 11:10:00,31.21,31.29,31.13,31.29,840864.0,30.5813,30.6597,30.503,30.6597,840864.0
2023-06-06 11:20:00,31.29,31.34,31.13,31.31,975561.0,30.6597,30.7087,30.503,30.6793,975561.0
2023-06-06 11:30:00,31.3,31.39,31.25,31.35,817405.0,30.6695,30.7577,30.6205,30.7185,817405.0
2023-06-06 11:40:00,31.35,31.38,31.27,31.31,572664.0,30.7185,30.7479,30.6401,30.6793,572664.0
2023-06-06 11:50:00,31.32,31.34,31.15,31.18,761571.0,30.6891,30.7087,30.5225,30.5519,761571.0
2023-06-06 12:00:00,31.19,31.3,31.15,31.23,621995.0,30.5617,30.6695,30.5225,30.6009,621995.0
2023-06-06 12:10:00,31.22,31.24,31.15,31.17,387621.0,30.5911,30.6107,30.5225,30.5421,387621.0
2023-06-06 12:20:00,31.17,31.31,31.13,31.15,636643.0,30.5421,30.6793,30.503,30.5225,636643.0
2023-06-06 12:30:00,31.15,31.2,31.04,31.07,439111.0,30.5225,30.5715,30.4148,30.4442,439111.0
2023-06-06 12:40:00,31.06,31.08,30.92,30.93,787364.0,30.4344,30.454,30.2972,30.307,787364.0
2023-06-06 12:50:00,30.92,30.95,30.79,30.86,631560.0,30.2972,30.3266,30.1698,30.2384,631560.0
2023-06-06 13:00:00,30.86,30.92,30.84,30.9,508494.0,30.2384,30.2972,30.2188,30.2776,508494.0
2023-06-06 13:10:00,30.89,30.95,30.89,30.94,439130.0,30.2678,30.3266,30.2678,30.3168,439130.0
2023-06-06 13:20:00,30.93,31.02,30.92,31.01,606970.0,30.307,30.3952,30.2972,30.3854,606970.0
2023-06-06 13:30:00,31.01,31.06,30.99,31.05,327440.0,30.3854,30.4344,30.3658,30.4246,327440.0
2023-06-06 13:40:00,31.06,31.06,31.0,31.03,533416.0,30.4344,30.4344,30.3756,30.405,533416.0
2023-06-06 13:50:00,31.02,31.03,30.87,30.91,897237.0,30.3952,30.405,30.2482,30.2874,897237.0
2023-06-06 14:00:00,30.91,30.93,30.87,30.91,291546.0,30.2874,30.307,30.2482,30.2874,291546.0
2023-06-06 14:10:00,30.91,30.97,30.9,30.92,301615.0,30.2874,30.3462,30.2776,30.2972,301615.0
2023-06-06 14:20:00,30.92,30.92,30.84,30.92,477725.0,30.2972,30.2972,30.2188,30.2972,477725.0
2023-06-06 14:30:00,30.92,30.95,30.9,30.93,275350.0,30.2972,30.3266,30.2776,30.307,275350.0
2023-06-06 14:40:00,30.92,30.95,30.9,30.91,289592.0,30.2972,30.3266,30.2776,30.2874,289592.0
2023-06-06 14:50:00,30.91,30.96,30.89,30.9,258121.0,30.2874,30.3364,30.2678,30.2776,258121.0
2023-06-06 15:00:00,30.9,30.9,30.84,30.85,377453.0,30.2776,30.2776,30.2188,30.2286,377453.0
2023-06-06 15:10:00,30.85,30.87,30.82,30.84,503458.0,30.2286,30.2482,30.1992,30.2188,503458.0
2023-06-06 15:20:00,30.84,30.92,30.82,30.92,485131.0,30.2188,30.2972,30.1992,30.2972,485131.0
2023-06-06 15:30:00,30.92,30.94,30.84,30.85,634984.0,30.2972,30.3168,30.2188,30.2286,634984.0
2023-06-06 15:40:00,30.85,30.98,30.81,30.88,1348451.0,30.2286,30.356,30.1894,30.258,1348451.0
2023-06-06 15:50:00,30.88,30.97,30.83,30.95,3692980.0,30.258,30.3462,30.209,30.3266,3692980.0
2023-06-07 09:30:00,31.04,31.19,30.97,30.98,1613560.0,30.4148,30.5617,30.3462,30.356,1613560.0
2023-06-07 09:40:00,30.97,31.09,30.93,31.01,764595.0,30.3462,30.4638,30.307,30.3854,764595.0
2023-06-07 09:50:00,31.0,31.16,30.97,31.15,923778.0,30.3756,30.5323,30.3462,30.5225,923778.0
2023-06-07 10:00:00,31.14,31.27,31.1,31.24,777130.0,30.5127,30.6401,30.4736,30.6107,777130.0
2023-06-07 10:10:00,31.24,31.37,31.15,31.3,872680.0,30.6107,30.7381,30.5225,30.6695,872680.0
2023-06-07 10:20:00,31.3,31.32,31.16,31.28,635597.0,30.6695,30.6891,30.5323,30.6499,635597.0
2023-06-07 10:30:00,31.28,31.32,31.17,31.25,456689.0,30.6499,30.6891,30.5421,30.6205,456689.0
2023-06-07 10:40:00,31.25,31.28,31.15,31.16,412080.0,30.6205,30.6499,30.5225,30.5323,412080.0
2023-06-07 10:50:00,31.16,31.19,31.06,31.17,766080.0,30.5323,30.5617,30.4344,30.5421,766080.0
2023-06-07 11:00:00,31.18,31.23,31.11,31.17,337664.0,30.5519,30.6009,30.4834,30.5421,337664.0
2023-06-07 11:10:00,31.17,31.22,31.1,31.17,473656.0,30.5421,30.5911,30.4736,30.5421,473656.0
2023-06-07 11:20:00,31.17,31.28,31.16,31.25,425377.0,30.5421,30.6499,30.5323,30.6205,425377.0
2023-06-07 11:30:00,31.25,31.33,31.22,31.32,464723.0,30.6205,30.6989,30.5911,30.6891,464723.0
2023-06-07 11:40:00,31.32,31.36,31.23,31.36,510989.0,30.6891,30.7283,30.6009,30.7283,510989.0
2023-06-07 11:50:00,31.36,31.36,31.23,31.25,365964.0,30.7283,30.7283,30.6009,30.6205,365964.0
2023-06-07 12:00:00,31.25,31.29,31.21,31.23,240622.0,30.6205,30.6597,30.5813,30.6009,240622.0
2023-06-07 12:10:00,31.23,31.25,31.16,31.17,293979.0,30.6009,30.6205,30.5323,30.5421,293979.0
2023-06-07 12:20:00,31.17,31.22,31.11,31.13,485978.0,30.5421,30.5911,30.4834,30.503,485978.0
2023-06-07 12:30:00,31.13,31.19,31.07,31.18,381912.0,30.503,30.5617,30.4442,30.5519,381912.0
2023-06-07 12:40:00,31.17,31.24,31.17,31.21,321926.0,30.5421,30.6107,30.5421,30.5813,321926.0
2023-06-07 12:50:00,31.21,31.23,31.14,31.15,297953.0,30.5813,30.6009,30.5127,30.5225,297953.0
2023-06-07 13:00:00,31.15,31.18,31.04,31.1,342781.0,30.5225,30.5519,30.4148,30.4736,342781.0
2023-06-07 13:10:00,31.1,31.13,31.05,31.09,1021436.0,30.4736,30.503,30.4246,30.4638,1021436.0
2023-06-07 13:20:00,31.08,31.15,31.06,31.13,632560.0,30.454,30.5225,30.4344,30.503,632560.0
2023-06-07 13:30:00,31.12,31.14,31.05,31.08,669641.0,30.4932,30.5127,30.4246,30.454,669641.0
2023-06-07 13:40:00,31.08,31.14,31.05,31.13,485148.0,30.454,30.5127,30.4246,30.503,485148.0
2023-06-07 13:50:00,31.12,31.19,31.08,31.15,363826.0,30.4932,30.5617,30.454,30.5225,363826.0
2023-06-07 14:00:00,31.16,31.19,31.14,31.17,190805.0,30.5323,30.5617,30.5127,30.5421,190805.0
2023-06-07 14:10:00,31.17,31.19,31.12,31.16,305001.0,30.5421,30.5617,30.4932,30.5323,305001.0
2023-06-07 14:20:00,31.16,31.17,31.07,31.15,406394.0,30.5323,30.5421,30.4442,30.5225,406394.0
2023-06-07 14:30:00,31.15,31.17,31.09,31.13,264179.0,30.5225,30.5421,30.4638,30.503,264179.0
2023-06-07 14:40:00,31.14,31.14,31.08,31.12,399616.0,30.5127,30.5127,30.454,30.4932,399616.0
2023-06-07 14:50:00,31.11,31.18,31.1,31.18,345780.0,30.4834,30.5519,30.4736,30.5519,345780.0
2023-06-07 15:00:00,31.18,31.25,31.17,31.23,523229.0,30.5519,30.6205,30.5421,30.6009,523229.0
2023-06-07 15:10:00,31.22,31.24,31.18,31.22,400985.0,30.5911,30.6107,30.5519,30.5911,400985.0
2023-06-07 15:20:00,31.22,31.28,31.18,31.21,528923.0,30.5911,30.6499,30.5519,30.5813,528923.0
2023-06-07 15:30:00,31.21,31.23,31.13,31.14,790978.0,30.5813,30.6009,30.503,30.5127,790978.0
2023-06-07 15:40:00,31.15,31.18,31.12,31.17,972627.0,30.5225,30.5519,30.4932,30.5421,972627.0
2023-06-07 15:50:00,31.17,31.34,31.17,31.3,3326695.0,30.5421,30.7087,30.5421,30.6695,3326695.0
2023-06-08 09:30:00,31.43,31.52,31.21,31.28,1599190.0,30.7969,30.8851,30.5813,30.6499,1599190.0
2023-06-08 09:40:00,31.28,31.43,31.16,31.23,1066280.0,30.6499,30.7969,30.5323,30.6009,1066280.0
2023-06-08 09:50:00,31.22,31.37,31.21,31.31,687872.0,30.5911,30.7381,30.5813,30.6793,687872.0
2023-06-08 10:00:00,31.3,31.32,31.1,31.14,811416.0,30.6695,30.6891,30.4736,30.5127,811416.0
2023-06-08 10:10:00,31.14,31.21,31.09,31.13,795844.0,30.5127,30.5813,30.4638,30.503,795844.0
2023-06-08 10:20:00,31.13,31.23,31.08,31.18,607671.0,30.503,30.6009,30.454,30.5519,607671.0
2023-06-08 10:30:00,31.19,31.28,31.18,31.19,470994.0,30.5617,30.6499,30.5519,30.5617,470994.0
2023-06-08 10:40:00,31.2,31.25,31.18,31.18,373477.0,30.5715,30.6205,30.5519,30.5519,373477.0
2023-06-08 10:50:00,31.18,31.22,31.08,31.14,503251.0,30.5519,30.5911,30.454,30.5127,503251.0
2023-06-08 11:00:00,31.14,31.21,31.12,31.19,398493.0,30.5127,30.5813,30.4932,30.5617,398493.0
2023-06-08 11:10:00,31.19,31.21,31.1,31.11,540954.0,30.5617,30.5813,30.4736,30.4834,540954.0
2023-06-08 11:20:00,31.1,31.18,31.06,31.18,527778.0,30.4736,30.5519,30.4344,30.5519,527778.0
2023-06-08 11:30:00,31.18,31.21,31.14,31.18,372515.0,30.5519,30.5813,30.5127,30.5519,372515.0
2023-06-08 11:40:00,31.18,31.2,31.1,31.12,347982.0,30.5519,30.5715,30.4736,30.4932,347982.0
2023-06-08 11:50:00,31.12,31.22,31.12,31.17,303882.0,30.4932,30.5911,30.4932,30.5421,303882.0
2023-06-08 12:00:00,31.16,31.19,31.14,31.18,192988.0,30.5323,30.5617,30.5127,30.5519,192988.0
2023-06-08 12:10:00,31.17,31.21,31.15,31.17,391512.0,30.5421,30.5813,30.5225,30.5421,391512.0
2023-06-08 12:20:00,31.16,31.23,31.16,31.23,260828.0,30.5323,30.6009,30.5323,30.6009,260828.0
2023-06-08 12:30:00,31.23,31.24,31.19,31.24,254622.0,30.6009,30.6107,30.5617,30.6107,254622.0
2023-06-08 12:40:00,31.24,31.28,31.2,31.26,367389.0,30.6107,30.6499,30.5715,30.6303,367389.0
2023-06-08 12:50:00,31.26,31.42,31.25,31.42,610699.0,30.6303,30.7871,30.6205,30.7871,610699.0
2023-06-08 13:00:00,31.42,31.48,31.39,31.44,599377.0,30.7871,30.8459,30.7577,30.8067,599377.0
2023-06-08 13:10:00,31.44,31.78,31.43,31.75,1191849.0,30.8067,31.1399,30.7969,31.1105,1191849.0
2023-06-08 13:20:00,31.76,31.85,31.62,31.75,1539803.0,31.1203,31.2084,30.9831,31.1105,1539803.0
2023-06-08 13:30:00,31.75,31.84,31.7,31.8,650547.0,31.1105,31.1986,31.0615,31.1595,650547.0
2023-06-08 13:40:00,31.8,31.81,31.51,31.53,769517.0,31.1595,31.1693,30.8753,30.8949,769517.0
2023-06-08 13:50:00,31.53,31.69,31.52,31.66,818653.0,30.8949,31.0517,30.8851,31.0223,818653.0
2023-06-08 14:00:00,31.66,31.74,31.6,31.62,940637.0,31.0223,31.1007,30.9635,30.9831,940637.0
2023-06-08 14:10:00,31.61,31.66,31.6,31.65,337958.0,30.9733,31.0223,30.9635,31.0125,337958.0
2023-06-08 14:20:00,31.66,31.68,31.62,31.63,329495.0,31.0223,31.0419,30.9831,30.9929,329495.0
2023-06-08 14:30:00,31.63,31.71,31.62,31.69,300985.0,30.9929,31.0713,30.9831,31.0517,300985.0
2023-06-08 14:40:00,31.69,31.72,31.65,31.66,304612.0,31.0517,31.0811,31.0125,31.0223,304612.0
2023-06-08 14:50:00,31.65,31.72,31.65,31.67,403933.0,31.0125,31.0811,31.0125,31.0321,403933.0
2023-06-08 15:00:00,31.67,31.69,31.65,31.69,355395.0,31.0321,31.0517,31.0125,31.0517,355395.0
2023-06-08 15:10:00,31.69,31.73,31.62,31.67,576400.0,31.0517,31.0909,30.9831,31.0321,576400.0
2023-06-08 15:20:00,31.66,31.7,31.64,31.7,572897.0,31.0223,31.0615,31.0027,31.0615,572897.0
2023-06-08 15:30:00,31.7,31.74,31.66,31.68,832382.0,31.0615,31.1007,31.0223,31.0419,832382.0
2023-06-08 15:40:00,31.68,31.72,31.66,31.67,1072988.0,31.0419,31.0811,31.0223,31.0321,1072988.0
2023-06-08 15:50:00,31.67,31.85,31.66,31.81,4367163.0,31.0321,31.2084,31.0223,31.1693,4367163.0
2023-06-09 09:30:00,31.93,31.99,31.69,31.69,1626626.0,31.2868,31.3456,31.0517,31.0517,1626626.0
2023-06-09 09:40:00,31.69,31.71,31.28,31.37,1357788.0,31.0517,31.0713,30.6499,30.7381,1357788.0
2023-06-09 09:50:00,31.37,31.54,31.3,31.44,914342.0,30.7381,30.9047,30.6695,30.8067,914342.0
2023-06-09 10:00:00,31.45,31.57,31.39,31.42,717737.0,30.8165,30.9341,30.7577,30.7871,717737.0
2023-06-09 10:10:00,31.42,31.45,31.36,31.38,546205.0,30.7871,30.8165,30.7283,30.7479,546205.0
2023-06-09 10:20:00,31.38,31.41,31.26,31.27,817420.0,30.7479,30.7773,30.6303,30.6401,817420.0
2023-06-09 10:30:00,31.27,31.33,31.09,31.1,1147737.0,30.6401,30.6989,30.4638,30.4736,1147737.0
2023-06-09 10:40:00,31.09,31.09,30.76,30.77,1581779.0,30.4638,30.4638,30.1404,30.1502,1581779.0
2023-06-09 10:50:00,30.76,31.03,30.68,31.03,1824554.0,30.1404,30.405,30.062,30.405,1824554.0
2023-06-09 11:00:00,31.03,31.23,31.01,31.21,1229583.0,30.405,30.6009,30.3854,30.5813,1229583.0
2023-06-09 11:10:00,31.21,31.27,31.15,31.2,669550.0,30.5813,30.6401,30.5225,30.5715,669550.0
2023-06-09 11:20:00,31.2,31.21,31.03,31.04,579008.0,30.5715,30.5813,30.405,30.4148,579008.0
2023-06-09 11:30:00,31.04,31.13,30.97,31.04,587304.0,30.4148,30.503,30.3462,30.4148,587304.0
2023-06-09 11:40:00,31.04,31.1,31.01,31.1,851369.0,30.4148,30.4736,30.3854,30.4736,851369.0
2023-06-09 11:50:00,31.09,31.11,31.04,31.07,445100.0,30.4638,30.4834,30.4148,30.4442,445100.0
2023-06-09 12:00:00,31.07,31.14,31.05,31.12,940856.0,30.4442,30.5127,30.4246,30.4932,940856.0
2023-06-09 12:10:00,31.11,31.2,31.06,31.09,702195.0,30.4834,30.5715,30.4344,30.4638,702195.0
2023-06-09 12:20:00,31.09,31.11,30.97,31.02,430580.0,30.4638,30.4834,30.3462,30.3952,430580.0
2023-06-09 12:30:00,31.01,31.07,30.98,30.98,311136.0,30.3854,30.4442,30.356,30.356,311136.0
2023-06-09 12:40:00,30.98,31.05,30.95,31.04,270220.0,30.356,30.4246,30.3266,30.4148,270220.0
2023-06-09 12:50:00,31.05,31.1,31.03,31.1,375343.0,30.4246,30.4736,30.405,30.4736,375343.0
2023-06-09 13:00:00,31.1,31.13,31.07,31.12,340862.0,30.4736,30.503,30.4442,30.4932,340862.0
2023-06-09 13:10:00,31.12,31.14,31.09,31.12,622492.0,30.4932,30.5127,30.4638,30.4932,622492.0
2023-06-09 13:20:00,31.12,31.17,31.1,31.17,256894.0,30.4932,30.5421,30.4736,30.5421,256894.0
2023-06-09 13:30:00,31.17,31.22,31.15,31.2,392694.0,30.5421,30.5911,30.5225,30.5715,392694.0
2023-06-09 13:40:00,31.2,31.41,31.19,31.28,1491726.0,30.5715,30.7773,30.5617,30.6499,1491726.0
2023-06-09 13:50:00,31.27,31.28,31.18,31.23,391764.0,30.6401,30.6499,30.5519,30.6009,391764.0
2023-06-09 14:00:00,31.23,31.32,31.22,31.26,524125.0,30.6009,30.6891,30.5911,30.6303,524125.0
2023-06-09 14:10:00,31.25,31.35,31.25,31.35,991430.0,30.6205,30.7185,30.6205,30.7185,991430.0
2023-06-09 14:20:00,31.35,31.47,31.33,31.44,836226.0,30.7185,30.8361,30.6989,30.8067,836226.0
2023-06-09 14:30:00,31.44,31.46,31.35,31.38,479283.0,30.8067,30.8263,30.7185,30.7479,479283.0
2023-06-09 14:40:00,31.38,31.43,31.31,31.31,449313.0,30.7479,30.7969,30.6793,30.6793,449313.0
2023-06-09 14:50:00,31.31,31.4,31.31,31.37,363936.0,30.6793,30.7675,30.6793,30.7381,363936.0
2023-06-09 15:00:00,31.37,31.38,31.28,31.29,494606.0,30.7381,30.7479,30.6499,30.6597,494606.0
2023-06-09 15:10:00,31.29,31.33,31.26,31.3,629700.0,30.6597,30.6989,30.6303,30.6695,629700.0
2023-06-09 15:20:00,31.3,31.32,31.26,31.31,640055.0,30.6695,30.6891,30.6303,30.6793,640055.0
2023-06-09 15:30:00,31.31,31.35,31.28,31.34,1049963.0,30.6793,30.7185,30.6499,30.7087,1049963.0
2023-06-09 15:40:00,31.34,31.4,31.31,31.32,1155367.0,30.7087,30.7675,30.6793,30.6891,1155367.0
2023-06-09 15:50:00,31.32,31.37,31.26,31.35,2999508.0,30.6891,30.7381,30.6303,30.7185,2999508.0
2023-06-12 09:30:00,31.4,31.93,31.36,31.92,1807044.0,30.7675,31.2868,30.7283,31.277,1807044.0
2023-06-12 09:40:00,31.93,32.08,31.83,31.94,2139513.0,31.2868,31.4338,31.1889,31.2966,2139513.0
2023-06-12 09:50:00,31.93,32.3,31.93,32.29,2016238.0,31.2868,31.6494,31.2868,31.6396,2016238.0
2023-06-12 10:00:00,32.29,32.48,32.27,32.37,1626218.0,31.6396,31.8258,31.62,31.718,1626218.0
2023-06-12 10:10:00,32.37,32.52,32.29,32.47,1806153.0,31.718,31.865,31.6396,31.816,1806153.0
2023-06-12 10:20:00,32.47,32.74,32.46,32.69,1685050.0,31.816,32.0805,31.8062,32.0315,1685050.0
2023-06-12 10:30:00,32.69,32.82,32.62,32.66,1354641.0,32.0315,32.1589,31.9629,32.0021,1354641.0
2023-06-12 10:40:00,32.66,32.8,32.63,32.76,927033.0,32.0021,32.1393,31.9727,32.1001,927033.0
2023-06-12 10:50:00,32.76,32.95,32.76,32.78,1611240.0,32.1001,32.2863,32.1001,32.1197,1611240.0
2023-06-12 11:00:00,32.79,32.9,32.77,32.9,964610.0,32.1295,32.2373,32.1099,32.2373,964610.0
2023-06-12 11:10:00,32.9,33.03,32.86,32.98,1759546.0,32.2373,32.3647,32.1981,32.3157,1759546.0
2023-06-12 11:20:00,32.98,33.0,32.91,32.94,1056336.0,32.3157,32.3353,32.2471,32.2765,1056336.0
2023-06-12 11:30:00,32.94,33.02,32.86,32.98,1308012.0,32.2765,32.3549,32.1981,32.3157,1308012.0
2023-06-12 11:40:00,32.98,33.19,32.95,33.18,1502722.0,32.3157,32.5215,32.2863,32.5117,1502722.0
2023-06-12 11:50:00,33.18,33.3,33.09,33.12,1457630.0,32.5117,32.6292,32.4235,32.4529,1457630.0
2023-06-12 12:00:00,33.12,33.14,33.05,33.07,907304.0,32.4529,32.4725,32.3843,32.4039,907304.0
2023-06-12 12:10:00,33.07,33.11,32.94,32.95,1087299.0,32.4039,32.4431,32.2765,32.2863,1087299.0
2023-06-12 12:20:00,32.94,33.01,32.93,32.94,1005109.0,32.2765,32.3451,32.2667,32.2765,1005109.0
2023-06-12 12:30:00,32.94,33.0,32.93,32.94,758151.0,32.2765,32.3353,32.2667,32.2765,758151.0
2023-06-12 12:40:00,32.93,32.95,32.8,32.81,682245.0,32.2667,32.2863,32.1393,32.1491,682245.0
2023-06-12 12:50:00,32.8,32.98,32.79,32.91,684875.0,32.1393,32.3157,32.1295,32.2471,684875.0
2023-06-12 13:00:00,32.91,33.0,32.87,32.88,671330.0,32.2471,32.3353,32.2079,32.2177,671330.0
2023-06-12 13:10:00,32.89,32.9,32.79,32.79,502682.0,32.2275,32.2373,32.1295,32.1295,502682.0
2023-06-12 13:20:00,32.8,32.8,32.71,32.72,509287.0,32.1393,32.1393,32.0511,32.0609,509287.0
2023-06-12 13:30:00,32.72,32.78,32.68,32.72,764253.0,32.0609,32.1197,32.0217,32.0609,764253.0
2023-06-12 13:40:00,32.72,32.78,32.66,32.73,662595.0,32.0609,32.1197,32.0021,32.0707,662595.0
2023-06-12 13:50:00,32.73,32.74,32.66,32.72,513360.0,32.0707,32.0805,32.0021,32.0609,513360.0
2023-06-12 14:00:00,32.71,32.75,32.68,32.73,344290.0,32.0511,32.0903,32.0217,32.0707,344290.0
2023-06-12 14:10:00,32.74,32.8,32.72,32.75,659502.0,32.0805,32.1393,32.0609,32.0903,659502.0
2023-06-12 14:20:00,32.76,32.78,32.66,32.77,867532.0,32.1001,32.1197,32.0021,32.1099,867532.0
2023-06-12 14:30:00,32.77,32.87,32.72,32.86,845031.0,32.1099,32.2079,32.0609,32.1981,845031.0
2023-06-12 14:40:00,32.87,32.96,32.85,32.94,673290.0,32.2079,32.2961,32.1883,32.2765,673290.0
2023-06-12 14:50:00,32.94,32.95,32.87,32.93,494827.0,32.2765,32.2863,32.2079,32.2667,494827.0
2023-06-12 15:00:00,32.93,33.02,32.91,33.0,816846.0,32.2667,32.3549,32.2471,32.3353,816846.0
2023-06-12 15:10:00,33.0,33.12,32.95,32.95,1647077.0,32.3353,32.4529,32.2863,32.2863,1647077.0
2023-06-12 15:20:00,32.95,32.98,32.88,32.89,861452.0,32.2863,32.3157,32.2177,32.2275,861452.0
2023-06-12 15:30:00,32.89,33.03,32.88,33.02,1238671.0,32.2275,32.3647,32.2177,32.3549,1238671.0
2023-06-12 15:40:00,33.02,33.05,32.93,33.04,1967025.0,32.3549,32.3843,32.2667,32.3745,1967025.0
2023-06-12 15:50:00,33.04,33.09,33.0,33.07,4384705.0,32.3745,32.4235,32.3353,32.4039,4384705.0
2023-06-13 09:30:00,33.76,33.86,33.3,33.59,5951090.0,33.08,33.178,32.6292,32.9134,5951090.0
2023-06-13 09:40:00,33.59,33.65,33.07,33.42,2428763.0,32.9134,32.9722,32.4039,32.7468,2428763.0
2023-06-13 09:50:00,33.41,33.56,33.2,33.3,1011694.0,32.737,32.884,32.5313,32.6292,1011694.0
2023-06-13 10:00:00,33.3,33.44,33.23,33.43,838988.0,32.6292,32.7664,32.5607,32.7566,838988.0
2023-06-13 10:10:00,33.42,33.48,33.12,33.36,1285405.0,32.7468,32.8056,32.4529,32.688,1285405.0
2023-06-13 10:20:00,33.37,33.45,33.25,33.43,1320332.0,32.6978,32.7762,32.5802,32.7566,1320332.0
2023-06-13 10:30:00,33.42,33.59,33.39,33.59,1203885.0,32.7468,32.9134,32.7174,32.9134,1203885.0
2023-06-13 10:40:00,33.59,33.87,33.52,33.8,1489119.0,32.9134,33.1878,32.8448,33.1192,1489119.0
2023-06-13 10:50:00,33.8,33.95,33.66,33.95,1369283.0,33.1192,33.2661,32.982,33.2661,1369283.0
2023-06-13 11:00:00,33.95,33.95,33.76,33.77,1118055.0,33.2661,33.2661,33.08,33.0898,1118055.0
2023-06-13 11:10:00,33.77,33.86,33.66,33.7,1015106.0,33.0898,33.178,32.982,33.0212,1015106.0
2023-06-13 11:20:00,33.7,33.84,33.61,33.61,800650.0,33.0212,33.1584,32.933,32.933,800650.0
2023-06-13 11:30:00,33.62,33.65,33.51,33.53,854404.0,32.9428,32.9722,32.835,32.8546,854404.0
2023-06-13 11:40:00,33.54,33.7,33.51,33.68,600146.0,32.8644,33.0212,32.835,33.0016,600146.0
2023-06-13 11:50:00,33.68,33.75,33.63,33.66,613778.0,33.0016,33.0702,32.9526,32.982,613778.0
2023-06-13 12:00:00,33.65,33.69,33.6,33.66,513018.0,32.9722,33.0114,32.9232,32.982,513018.0
2023-06-13 12:10:00,33.67,33.72,33.65,33.68,485108.0,32.9918,33.0408,32.9722,33.0016,485108.0
2023-06-13 12:20:00,33.67,33.68,33.6,33.64,484986.0,32.9918,33.0016,32.9232,32.9624,484986.0
2023-06-13 12:30:00,33.63,33.76,33.6,33.73,533701.0,32.9526,33.08,32.9232,33.0506,533701.0
2023-06-13 12:40:00,33.73,33.8,33.72,33.73,488748.0,33.0506,33.1192,33.0408,33.0506,488748.0
2023-06-13 12:50:00,33.72,33.76,33.61,33.7,434667.0,33.0408,33.08,32.933,33.0212,434667.0
2023-06-13 13:00:00,33.7,33.75,33.63,33.68,470934.0,33.0212,33.0702,32.9526,33.0016,470934.0
2023-06-13 13:10:00,33.68,33.69,33.54,33.69,898637.0,33.0016,33.0114,32.8644,33.0114,898637.0
2023-06-13 13:20:00,33.68,33.73,33.62,33.69,412856.0,33.0016,33.0506,32.9428,33.0114,412856.0
2023-06-13 13:30:00,33.69,33.73,33.67,33.69,403921.0,33.0114,33.0506,32.9918,33.0114,403921.0
2023-06-13 13:40:00,33.69,33.76,33.68,33.7,492982.0,33.0114,33.08,33.0016,33.0212,492982.0
2023-06-13 13:50:00,33.7,33.71,33.61,33.66,619383.0,33.0212,33.031,32.933,32.982,619383.0
2023-06-13 14:00:00,33.66,33.68,33.63,33.65,573014.0,32.982,33.0016,32.9526,32.9722,573014.0
2023-06-13 14:10:00,33.64,33.66,33.56,33.59,569234.0,32.9624,32.982,32.884,32.9134,569234.0
2023-06-13 14:20:00,33.6,33.63,33.46,33.51,528481.0,32.9232,32.9526,32.786,32.835,528481.0
2023-06-13 14:30:00,33.5,33.54,33.44,33.49,548607.0,32.8252,32.8644,32.7664,32.8154,548607.0
2023-06-13 14:40:00,33.48,33.58,33.47,33.58,1260578.0,32.8056,32.9036,32.7958,32.9036,1260578.0
2023-06-13 14:50:00,33.57,33.82,33.57,33.8,1237809.0,32.8938,33.1388,32.8938,33.1192,1237809.0
2023-06-13 15:00:00,33.8,33.9,33.75,33.88,927774.0,33.1192,33.2172,33.0702,33.1976,927774.0
2023-06-13 15:10:00,33.88,33.92,33.81,33.85,706946.0,33.1976,33.2368,33.129,33.1682,706946.0
2023-06-13 15:20:00,33.86,33.89,33.82,33.83,972875.0,33.178,33.2074,33.1388,33.1486,972875.0
2023-06-13 15:30:00,33.83,33.84,33.75,33.76,861542.0,33.1486,33.1584,33.0702,33.08,861542.0
2023-06-13 15:40:00,33.76,33.82,33.75,33.79,1151074.0,33.08,33.1388,33.0702,33.1094,1151074.0
2023-06-13 15:50:00,33.79,33.94,33.72,33.93,3120017.0,33.1094,33.2563,33.0408,33.2466,3120017.0
2023-06-14 09:30:00,33.86,34.17,33.82,33.88,2671655.0,33.178,33.4817,33.1388,33.1976,2671655.0
2023-06-14 09:40:00,33.89,34.01,33.8,33.95,1470257.0,33.2074,33.3249,33.1192,33.2661,1470257.0
2023-06-14 09:50:00,33.95,34.1,33.83,34.05,1016477.0,33.2661,33.4131,33.1486,33.3641,1016477.0
2023-06-14 10:00:00,34.05,34.11,33.95,34.05,686491.0,33.3641,33.4229,33.2661,33.3641,686491.0
2023-06-14 10:10:00,34.06,34.4,34.01,34.38,1347073.0,33.3739,33.7071,33.3249,33.6875,1347073.0
2023-06-14 10:20:00,34.38,34.47,34.22,34.31,1308825.0,33.6875,33.7757,33.5307,33.6189,1308825.0
2023-06-14 10:30:00,34.32,34.47,34.27,34.47,1015982.0,33.6287,33.7757,33.5797,33.7757,1015982.0
2023-06-14 10:40:00,34.46,34.66,34.4,34.65,1678147.0,33.7659,33.9618,33.7071,33.952,1678147.0
2023-06-14 10:50:00,34.65,34.76,34.52,34.53,2227274.0,33.952,34.0598,33.8247,33.8345,2227274.0
2023-06-14 11:00:00,34.53,34.63,34.38,34.53,1770287.0,33.8345,33.9325,33.6875,33.8345,1770287.0
2023-06-14 11:10:00,34.54,34.6,34.37,34.47,1082025.0,33.8443,33.9031,33.6777,33.7757,1082025.0
2023-06-14 11:20:00,34.47,34.57,34.41,34.55,640885.0,33.7757,33.8737,33.7169,33.8541,640885.0
2023-06-14 11:30:00,34.56,34.68,34.52,34.67,635705.0,33.8639,33.9814,33.8247,33.9716,635705.0
2023-06-14 11:40:00,34.66,34.7,34.55,34.57,832779.0,33.9618,34.001,33.8541,33.8737,832779.0
2023-06-14 11:50:00,34.57,34.59,34.45,34.58,938446.0,33.8737,33.8933,33.7561,33.8835,938446.0
2023-06-14 12:00:00,34.58,34.85,34.57,34.84,1954811.0,33.8835,34.148,33.8737,34.1382,1954811.0
2023-06-14 12:10:00,34.84,35.07,34.83,35.0,2363004.0,34.1382,34.3636,34.1284,34.295,2363004.0
2023-06-14 12:20:00,35.01,35.12,34.87,35.01,2145772.0,34.3048,34.4126,34.1676,34.3048,2145772.0
2023-06-14 12:30:00,35.01,35.02,34.8,34.91,1741400.0,34.3048,34.3146,34.099,34.2068,1741400.0
2023-06-14 12:40:00,34.92,35.22,34.91,35.2,2032069.0,34.2166,34.5106,34.2068,34.491,2032069.0
2023-06-14 12:50:00,35.2,35.2,35.02,35.02,1089742.0,34.491,34.491,34.3146,34.3146,1089742.0
2023-06-14 13:00:00,35.01,35.05,34.93,35.0,771936.0,34.3048,34.344,34.2264,34.295,771936.0
2023-06-14 13:10:00,35.0,35.0,34.87,34.91,821338.0,34.295,34.295,34.1676,34.2068,821338.0
2023-06-14 13:20:00,34.91,34.96,34.7,34.73,1012753.0,34.2068,34.2558,34.001,34.0304,1012753.0
2023-06-14 13:30:00,34.73,34.75,34.56,34.59,940801.0,34.0304,34.05,33.8639,33.8933,940801.0
2023-06-14 13:40:00,34.6,34.68,34.46,34.66,1254054.0,33.9031,33.9814,33.7659,33.9618,1254054.0
2023-06-14 13:50:00,34.66,34.71,34.59,34.69,689019.0,33.9618,34.0108,33.8933,33.9912,689019.0
2023-06-14 14:00:00,34.68,34.69,34.25,34.45,1375085.0,33.9814,33.9912,33.5601,33.7561,1375085.0
2023-06-14 14:10:00,34.45,34.64,34.42,34.51,1573728.0,33.7561,33.9422,33.7267,33.8149,1573728.0
2023-06-14 14:20:00,34.5,34.62,34.44,34.62,752678.0,33.8051,33.9227,33.7463,33.9227,752678.0
2023-06-14 14:30:00,34.62,34.85,34.53,34.8,1252354.0,33.9227,34.148,33.8345,34.099,1252354.0
2023-06-14 14:40:00,34.79,35.1,34.77,35.08,1475468.0,34.0892,34.393,34.0696,34.3734,1475468.0
2023-06-14 14:50:00,35.08,35.21,35.05,35.12,1920373.0,34.3734,34.5008,34.344,34.4126,1920373.0
2023-06-14 15:00:00,35.13,35.42,35.12,35.41,1888847.0,34.4224,34.7065,34.4126,34.6967,1888847.0
2023-06-14 15:10:00,35.42,35.42,35.11,35.23,1447462.0,34.7065,34.7065,34.4028,34.5204,1447462.0
2023-06-14 15:20:00,35.23,35.49,35.22,35.33,1975993.0,34.5204,34.7751,34.5106,34.6184,1975993.0
2023-06-14 15:30:00,35.33,35.41,35.2,35.41,1507133.0,34.6184,34.6967,34.491,34.6967,1507133.0
2023-06-14 15:40:00,35.41,35.53,35.37,35.42,3047179.0,34.6967,34.8143,34.6575,34.7065,3047179.0
2023-06-14 15:50:00,35.41,35.6,35.23,35.59,6636586.0,34.6967,34.8829,34.5204,34.8731,6636586.0
2023-06-15 09:30:00,35.23,35.93,35.22,35.91,3511692.0,34.5204,35.2063,34.5106,35.1867,3511692.0
2023-06-15 09:40:00,35.91,35.97,35.21,35.44,3809026.0,35.1867,35.2455,34.5008,34.7261,3809026.0
2023-06-15 09:50:00,35.45,35.72,35.43,35.6,2075442.0,34.7359,35.0005,34.7163,34.8829,2075442.0
2023-06-15 10:00:00,35.59,35.83,35.48,35.76,2298653.0,34.8731,35.1083,34.7653,35.0397,2298653.0
2023-06-15 10:10:00,35.75,35.83,35.63,35.68,1310389.0,35.0299,35.1083,34.9123,34.9613,1310389.0
2023-06-15 10:20:00,35.68,36.14,35.66,36.03,2306145.0,34.9613,35.412,34.9417,35.3043,2306145.0
2023-06-15 10:30:00,36.04,36.09,35.98,36.0,1956486.0,35.314,35.363,35.2553,35.2749,1956486.0
2023-06-15 10:40:00,36.0,36.24,35.97,36.16,1596108.0,35.2749,35.51,35.2455,35.4316,1596108.0
2023-06-15 10:50:00,36.16,36.19,35.85,35.87,1215815.0,35.4316,35.461,35.1279,35.1475,1215815.0
2023-06-15 11:00:00,35.87,35.96,35.79,35.85,963257.0,35.1475,35.2357,35.0691,35.1279,963257.0
2023-06-15 11:10:00,35.84,35.95,35.79,35.9,890438.0,35.1181,35.2259,35.0691,35.1769,890438.0
2023-06-15 11:20:00,35.9,36.1,35.89,36.09,771694.0,35.1769,35.3728,35.1671,35.363,771694.0
2023-06-15 11:30:00,36.1,36.22,36.05,36.2,1229537.0,35.3728,35.4904,35.3238,35.4708,1229537.0
2023-06-15 11:40:00,36.21,36.31,36.17,36.29,1280098.0,35.4806,35.5786,35.4414,35.559,1280098.0
2023-06-15 11:50:00,36.29,36.38,36.24,36.31,861119.0,35.559,35.6472,35.51,35.5786,861119.0
2023-06-15 12:00:00,36.31,36.42,36.27,36.33,1030717.0,35.5786,35.6864,35.5394,35.5982,1030717.0
2023-06-15 12:10:00,36.33,36.36,36.02,36.02,1156470.0,35.5982,35.6276,35.2945,35.2945,1156470.0
2023-06-15 12:20:00,36.02,36.13,36.0,36.04,1017728.0,35.2945,35.4022,35.2749,35.314,1017728.0
2023-06-15 12:30:00,36.05,36.05,35.8,35.85,848804.0,35.3238,35.3238,35.0789,35.1279,848804.0
2023-06-15 12:40:00,35.84,35.88,35.72,35.86,1328647.0,35.1181,35.1573,35.0005,35.1377,1328647.0
2023-06-15 12:50:00,35.87,35.87,35.79,35.85,504583.0,35.1475,35.1475,35.0691,35.1279,504583.0
2023-06-15 13:00:00,35.85,35.86,35.63,35.72,1350616.0,35.1279,35.1377,34.9123,35.0005,1350616.0
2023-06-15 13:10:00,35.72,35.73,35.35,35.39,1505009.0,35.0005,35.0103,34.6379,34.6771,1505009.0
2023-06-15 13:20:00,35.39,35.69,35.36,35.62,1918142.0,34.6771,34.9711,34.6477,34.9025,1918142.0
2023-06-15 13:30:00,35.62,35.65,35.43,35.48,920183.0,34.9025,34.9319,34.7163,34.7653,920183.0
2023-06-15 13:40:00,35.49,35.7,35.48,35.69,712299.0,34.7751,34.9809,34.7653,34.9711,712299.0
2023-06-15 13:50:00,35.69,35.83,35.68,35.72,816105.0,34.9711,35.1083,34.9613,35.0005,816105.0
2023-06-15 14:00:00,35.72,35.74,35.61,35.62,754254.0,35.0005,35.0201,34.8927,34.9025,754254.0
2023-06-15 14:10:00,35.62,35.7,35.51,35.56,910673.0,34.9025,34.9809,34.7947,34.8437,910673.0
2023-06-15 14:20:00,35.56,35.71,35.55,35.66,534363.0,34.8437,34.9907,34.8339,34.9417,534363.0
2023-06-15 14:30:00,35.67,35.78,35.64,35.77,806360.0,34.9515,35.0593,34.9221,35.0495,806360.0
2023-06-15 14:40:00,35.77,35.78,35.72,35.77,596154.0,35.0495,35.0593,35.0005,35.0495,596154.0
2023-06-15 14:50:00,35.77,35.92,35.76,35.88,837093.0,35.0495,35.1965,35.0397,35.1573,837093.0
2023-06-15 15:00:00,35.88,35.94,35.75,35.91,789687.0,35.1573,35.2161,35.0299,35.1867,789687.0
2023-06-15 15:10:00,35.92,36.0,35.84,35.96,1168312.0,35.1965,35.2749,35.1181,35.2357,1168312.0
2023-06-15 15:20:00,35.96,36.03,35.92,35.98,920073.0,35.2357,35.3043,35.1965,35.2553,920073.0
2023-06-15 15:30:00,35.98,36.01,35.92,36.01,1313210.0,35.2553,35.2847,35.1965,35.2847,1313210.0
2023-06-15 15:40:00,36.01,36.08,35.86,35.95,1685383.0,35.2847,35.3532,35.1377,35.2259,1685383.0
2023-06-15 15:50:00,35.95,36.0,35.8,35.82,3140023.0,35.2259,35.2749,35.0789,35.0985,3140023.0
2023-06-16 09:30:00,36.3,36.43,36.02,36.15,7849973.0,35.5688,35.6962,35.2945,35.4218,7849973.0
2023-06-16 09:40:00,36.15,36.24,35.96,36.16,1630552.0,35.4218,35.51,35.2357,35.4316,1630552.0
2023-06-16 09:50:00,36.16,36.23,35.88,35.98,1389749.0,35.4316,35.5002,35.1573,35.2553,1389749.0
2023-06-16 10:00:00,35.99,36.31,35.96,36.3,1284870.0,35.2651,35.5786,35.2357,35.5688,1284870.0
2023-06-16 10:10:00,36.3,36.37,36.04,36.07,1280038.0,35.5688,35.6374,35.314,35.3434,1280038.0
2023-06-16 10:20:00,36.07,36.24,35.98,36.23,1345814.0,35.3434,35.51,35.2553,35.5002,1345814.0
2023-06-16 10:30:00,36.23,36.44,36.2,36.4,1487694.0,35.5002,35.706,35.4708,35.6668,1487694.0
2023-06-16 10:40:00,36.4,36.41,36.19,36.28,1144590.0,35.6668,35.6766,35.461,35.5492,1144590.0
2023-06-16 10:50:00,36.28,36.43,36.25,36.43,1101178.0,35.5492,35.6962,35.5198,35.6962,1101178.0
2023-06-16 11:00:00,36.42,36.47,36.39,36.46,1403574.0,35.6864,35.7354,35.657,35.7256,1403574.0
2023-06-16 11:10:00,36.45,36.47,36.35,36.41,1227057.0,35.7158,35.7354,35.6178,35.6766,1227057.0
2023-06-16 11:20:00,36.41,36.48,36.23,36.32,1291862.0,35.6766,35.7452,35.5002,35.5884,1291862.0
2023-06-16 11:30:00,36.32,36.4,36.03,36.04,1481603.0,35.5884,35.6668,35.3043,35.314,1481603.0
2023-06-16 11:40:00,36.04,36.08,35.92,35.93,1476396.0,35.314,35.3532,35.1965,35.2063,1476396.0
2023-06-16 11:50:00,35.94,35.97,35.73,35.75,1625097.0,35.2161,35.2455,35.0103,35.0299,1625097.0
2023-06-16 12:00:00,35.75,35.76,35.61,35.7,1672829.0,35.0299,35.0397,34.8927,34.9809,1672829.0
2023-06-16 12:10:00,35.7,35.79,35.59,35.79,1205239.0,34.9809,35.0691,34.8731,35.0691,1205239.0
2023-06-16 12:20:00,35.8,35.96,35.76,35.9,1186011.0,35.0789,35.2357,35.0397,35.1769,1186011.0
2023-06-16 12:30:00,35.91,36.11,35.9,36.09,861897.0,35.1867,35.3826,35.1769,35.363,861897.0
2023-06-16 12:40:00,36.09,36.17,35.95,36.17,861620.0,35.363,35.4414,35.2259,35.4414,861620.0
2023-06-16 12:50:00,36.16,36.21,36.11,36.16,724398.0,35.4316,35.4806,35.3826,35.4316,724398.0
2023-06-16 13:00:00,36.16,36.17,36.06,36.09,683178.0,35.4316,35.4414,35.3336,35.363,683178.0
2023-06-16 13:10:00,36.1,36.11,36.0,36.08,539049.0,35.3728,35.3826,35.2749,35.3532,539049.0
2023-06-16 13:20:00,36.08,36.19,36.06,36.14,619207.0,35.3532,35.461,35.3336,35.412,619207.0
2023-06-16 13:30:00,36.14,36.22,36.1,36.18,626662.0,35.412,35.4904,35.3728,35.4512,626662.0
2023-06-16 13:40:00,36.19,36.29,36.18,36.23,888411.0,35.461,35.559,35.4512,35.5002,888411.0
2023-06-16 13:50:00,36.24,36.4,36.22,36.33,867726.0,35.51,35.6668,35.4904,35.5982,867726.0
2023-06-16 14:00:00,36.33,36.4,36.33,36.36,866781.0,35.5982,35.6668,35.5982,35.6276,866781.0
2023-06-16 14:10:00,36.36,36.42,36.27,36.39,922387.0,35.6276,35.6864,35.5394,35.657,922387.0
2023-06-16 14:20:00,36.39,36.46,36.31,36.45,1080862.0,35.657,35.7256,35.5786,35.7158,1080862.0
2023-06-16 14:30:00,36.45,36.47,36.37,36.45,985036.0,35.7158,35.7354,35.6374,35.7158,985036.0
2023-06-16 14:40:00,36.45,36.53,36.44,36.5,1996529.0,35.7158,35.7942,35.706,35.7648,1996529.0
2023-06-16 14:50:00,36.5,36.51,36.43,36.48,1037454.0,35.7648,35.7746,35.6962,35.7452,1037454.0
2023-06-16 15:00:00,36.48,36.51,36.39,36.5,1841160.0,35.7452,35.7746,35.657,35.7648,1841160.0
2023-06-16 15:10:00,36.5,36.55,36.48,36.51,1286588.0,35.7648,35.8138,35.7452,35.7746,1286588.0
2023-06-16 15:20:00,36.51,36.58,36.5,36.57,1440191.0,35.7746,35.8432,35.7648,35.8334,1440191.0
2023-06-16 15:30:00,36.57,36.73,36.56,36.73,2431809.0,35.8334,35.9902,35.8236,35.9902,2431809.0
2023-06-16 15:40:00,36.73,36.8,36.66,36.75,2095986.0,35.9902,36.0587,35.9216,36.0097,2095986.0
2023-06-16 15:50:00,36.74,36.79,36.38,36.42,9189117.0,35.9999,36.0489,35.6472,35.6864,9189117.0
2023-06-20 09:30:00,36.79,37.11,36.57,36.59,4349222.0,36.0489,36.3625,35.8334,35.853,4349222.0
2023-06-20 09:40:00,36.59,36.6,35.92,35.92,2466254.0,35.853,35.8628,35.1965,35.1965,2466254.0
2023-06-20 09:50:00,35.93,36.07,35.67,35.71,2113438.0,35.2063,35.3434,34.9515,34.9907,2113438.0
2023-06-20 10:00:00,35.72,35.77,35.41,35.69,2383865.0,35.0005,35.0495,34.6967,34.9711,2383865.0
2023-06-20 10:10:00,35.69,35.76,35.33,35.34,1486260.0,34.9711,35.0397,34.6184,34.6281,1486260.0
2023-06-20 10:20:00,35.34,35.36,35.08,35.13,1564595.0,34.6281,34.6477,34.3734,34.4224,1564595.0
2023-06-20 10:30:00,35.14,35.24,34.93,34.95,1853717.0,34.4322,34.5302,34.2264,34.246,1853717.0
2023-06-20 10:40:00,34.94,35.18,34.93,34.95,1510701.0,34.2362,34.4714,34.2264,34.246,1510701.0
2023-06-20 10:50:00,34.96,35.23,34.9,35.01,1649907.0,34.2558,34.5204,34.197,34.3048,1649907.0
2023-06-20 11:00:00,35.02,35.18,34.98,35.08,1257019.0,34.3146,34.4714,34.2754,34.3734,1257019.0
2023-06-20 11:10:00,35.09,35.11,34.93,34.97,957271.0,34.3832,34.4028,34.2264,34.2656,957271.0
2023-06-20 11:20:00,34.96,35.12,34.94,35.08,1046425.0,34.2558,34.4126,34.2362,34.3734,1046425.0
2023-06-20 11:30:00,35.09,35.17,35.0,35.0,1097211.0,34.3832,34.4616,34.295,34.295,1097211.0
2023-06-20 11:40:00,35.01,35.03,34.83,34.88,1054611.0,34.3048,34.3244,34.1284,34.1774,1054611.0
2023-06-20 11:50:00,34.87,34.96,34.71,34.73,1064273.0,34.1676,34.2558,34.0108,34.0304,1064273.0
2023-06-20 12:00:00,34.73,34.93,34.72,34.79,884889.0,34.0304,34.2264,34.0206,34.0892,884889.0
2023-06-20 12:10:00,34.8,34.97,34.79,34.9,939818.0,34.099,34.2656,34.0892,34.197,939818.0
2023-06-20 12:20:00,34.91,35.07,34.87,35.05,853706.0,34.2068,34.3636,34.1676,34.344,853706.0
2023-06-20 12:30:00,35.05,35.06,34.87,34.95,728473.0,34.344,34.3538,34.1676,34.246,728473.0
2023-06-20 12:40:00,34.94,35.06,34.94,35.01,617931.0,34.2362,34.3538,34.2362,34.3048,617931.0
2023-06-20 12:50:00,35.01,35.12,34.99,35.1,495106.0,34.3048,34.4126,34.2852,34.393,495106.0
2023-06-20 13:00:00,35.09,35.12,35.02,35.09,546219.0,34.3832,34.4126,34.3146,34.3832,546219.0
2023-06-20 13:10:00,35.09,35.11,35.06,35.09,279156.0,34.3832,34.4028,34.3538,34.3832,279156.0
2023-06-20 13:20:00,35.09,35.2,35.09,35.13,695077.0,34.3832,34.491,34.3832,34.4224,695077.0
2023-06-20 13:30:00,35.14,35.15,35.03,35.05,458917.0,34.4322,34.442,34.3244,34.344,458917.0
2023-06-20 13:40:00,35.05,35.15,35.05,35.13,427901.0,34.344,34.442,34.344,34.4224,427901.0
2023-06-20 13:50:00,35.12,35.13,35.0,35.02,433141.0,34.4126,34.4224,34.295,34.3146,433141.0
2023-06-20 14:00:00,35.02,35.13,35.0,35.1,662674.0,34.3146,34.4224,34.295,34.393,662674.0
2023-06-20 14:10:00,35.1,35.19,35.07,35.14,637614.0,34.393,34.4812,34.3636,34.4322,637614.0
2023-06-20 14:20:00,35.14,35.17,35.04,35.09,694015.0,34.4322,34.4616,34.3342,34.3832,694015.0
2023-06-20 14:30:00,35.09,35.09,34.93,34.96,643443.0,34.3832,34.3832,34.2264,34.2558,643443.0
2023-06-20 14:40:00,34.96,34.98,34.9,34.92,557215.0,34.2558,34.2754,34.197,34.2166,557215.0
2023-06-20 14:50:00,34.91,34.97,34.9,34.97,418263.0,34.2068,34.2656,34.197,34.2656,418263.0
2023-06-20 15:00:00,34.97,35.0,34.84,34.9,604665.0,34.2656,34.295,34.1382,34.197,604665.0
2023-06-20 15:10:00,34.89,34.9,34.76,34.85,971580.0,34.1872,34.197,34.0598,34.148,971580.0
2023-06-20 15:20:00,34.86,34.9,34.82,34.9,666022.0,34.1578,34.197,34.1186,34.197,666022.0
2023-06-20 15:30:00,34.9,34.92,34.79,34.82,1061984.0,34.197,34.2166,34.0892,34.1186,1061984.0
2023-06-20 15:40:00,34.82,35.03,34.78,35.02,2099001.0,34.1186,34.3244,34.0794,34.3146,2099001.0
2023-06-20 15:50:00,35.01,35.11,34.93,34.99,4664182.0,34.3048,34.4028,34.2264,34.2852,4664182.0
2023-06-21 09:30:00,34.93,35.05,34.75,34.79,1664219.0,34.2264,34.344,34.05,34.0892,1664219.0
2023-06-21 09:40:00,34.8,34.85,34.48,34.52,1455004.0,34.099,34.148,33.7855,33.8247,1455004.0
2023-06-21 09:50:00,34.51,34.58,34.3,34.41,1819110.0,33.8149,33.8835,33.6091,33.7169,1819110.0
2023-06-21 10:00:00,34.41,34.45,34.17,34.22,2116369.0,33.7169,33.7561,33.4817,33.5307,2116369.0
2023-06-21 10:10:00,34.22,34.28,34.1,34.15,1566231.0,33.5307,33.5895,33.4131,33.4621,1566231.0
2023-06-21 10:20:00,34.16,34.18,33.95,33.98,1299293.0,33.4719,33.4915,33.2661,33.2955,1299293.0
2023-06-21 10:30:00,33.98,34.05,33.91,34.05,943955.0,33.2955,33.3641,33.227,33.3641,943955.0
2023-06-21 10:40:00,34.04,34.11,33.76,33.77,1148304.0,33.3543,33.4229,33.08,33.0898,1148304.0
2023-06-21 10:50:00,33.77,33.99,33.69,33.98,1699193.0,33.0898,33.3053,33.0114,33.2955,1699193.0
2023-06-21 11:00:00,33.98,34.12,33.95,34.01,1226571.0,33.2955,33.4327,33.2661,33.3249,1226571.0
2023-06-21 11:10:00,34.01,34.18,33.99,34.16,1105033.0,33.3249,33.4915,33.3053,33.4719,1105033.0
2023-06-21 11:20:00,34.15,34.38,34.15,34.31,1149306.0,33.4621,33.6875,33.4621,33.6189,1149306.0
2023-06-21 11:30:00,34.31,34.37,33.9,34.16,2637296.0,33.6189,33.6777,33.2172,33.4719,2637296.0
2023-06-21 11:40:00,34.16,34.35,33.79,33.94,2082107.0,33.4719,33.6581,33.1094,33.2563,2082107.0
2023-06-21 11:50:00,33.94,34.01,33.51,33.59,2853660.0,33.2563,33.3249,32.835,32.9134,2853660.0
2023-06-21 12:00:00,33.59,33.89,33.43,33.63,2459772.0,32.9134,33.2074,32.7566,32.9526,2459772.0
2023-06-21 12:10:00,33.64,33.71,33.5,33.58,1335794.0,32.9624,33.031,32.8252,32.9036,1335794.0
2023-06-21 12:20:00,33.58,33.63,33.3,33.36,1735172.0,32.9036,32.9526,32.6292,32.688,1735172.0
2023-06-21 12:30:00,33.36,33.41,33.15,33.18,1851902.0,32.688,32.737,32.4823,32.5117,1851902.0
2023-06-21 12:40:00,33.17,33.34,33.0,33.0,1336264.0,32.5019,32.6684,32.3353,32.3353,1336264.0
2023-06-21 12:50:00,33.0,33.2,32.98,33.09,2036841.0,32.3353,32.5313,32.3157,32.4235,2036841.0
2023-06-21 13:00:00,33.11,33.19,33.02,33.18,1043148.0,32.4431,32.5215,32.3549,32.5117,1043148.0
2023-06-21 13:10:00,33.18,33.2,33.08,33.09,913153.0,32.5117,32.5313,32.4137,32.4235,913153.0
2023-06-21 13:20:00,33.09,33.25,33.07,33.21,740917.0,32.4235,32.5802,32.4039,32.5411,740917.0
2023-06-21 13:30:00,33.22,33.31,33.19,33.29,674156.0,32.5509,32.639,32.5215,32.6194,674156.0
2023-06-21 13:40:00,33.29,33.46,33.25,33.35,995758.0,32.6194,32.786,32.5802,32.6782,995758.0
2023-06-21 13:50:00,33.34,33.46,33.33,33.41,864023.0,32.6684,32.786,32.6586,32.737,864023.0
2023-06-21 14:00:00,33.42,33.43,33.3,33.34,808241.0,32.7468,32.7566,32.6292,32.6684,808241.0
2023-06-21 14:10:00,33.34,33.57,33.34,33.45,1291400.0,32.6684,32.8938,32.6684,32.7762,1291400.0
2023-06-21 14:20:00,33.46,33.57,33.45,33.49,801849.0,32.786,32.8938,32.7762,32.8154,801849.0
2023-06-21 14:30:00,33.48,33.52,33.43,33.47,746847.0,32.8056,32.8448,32.7566,32.7958,746847.0
2023-06-21 14:40:00,33.46,33.51,33.44,33.45,562636.0,32.786,32.835,32.7664,32.7762,562636.0
2023-06-21 14:50:00,33.45,33.56,33.4,33.55,616175.0,32.7762,32.884,32.7272,32.8742,616175.0
2023-06-21 15:00:00,33.55,33.55,33.29,33.37,785505.0,32.8742,32.8742,32.6194,32.6978,785505.0
2023-06-21 15:10:00,33.37,33.41,33.28,33.3,792276.0,32.6978,32.737,32.6096,32.6292,792276.0
2023-06-21 15:20:00,33.29,33.3,33.14,33.15,764213.0,32.6194,32.6292,32.4725,32.4823,764213.0
2023-06-21 15:30:00,33.15,33.18,33.0,33.05,1482757.0,32.4823,32.5117,32.3353,32.3843,1482757.0
2023-06-21 15:40:00,33.04,33.16,33.02,33.12,1526820.0,32.3745,32.4921,32.3549,32.4529,1526820.0
2023-06-21 15:50:00,33.13,33.15,32.83,32.9,5706292.0,32.4627,32.4823,32.1687,32.2373,5706292.0
2023-06-22 09:30:00,32.69,32.89,32.52,32.82,2258543.0,32.0315,32.2275,31.865,32.1589,2258543.0
2023-06-22 09:40:00,32.83,33.16,32.74,33.16,1569643.0,32.1687,32.4921,32.0805,32.4921,1569643.0
2023-06-22 09:50:00,33.16,33.24,32.8,32.8,1601095.0,32.4921,32.5704,32.1393,32.1393,1601095.0
2023-06-22 10:00:00,32.8,32.83,32.6,32.61,1214993.0,32.1393,32.1687,31.9433,31.9531,1214993.0
2023-06-22 10:10:00,32.61,32.75,32.59,32.72,1197272.0,31.9531,32.0903,31.9335,32.0609,1197272.0
2023-06-22 10:20:00,32.71,32.74,32.52,32.55,1046696.0,32.0511,32.0805,31.865,31.8943,1046696.0
2023-06-22 10:30:00,32.55,32.56,32.3,32.33,1605347.0,31.8943,31.9041,31.6494,31.6788,1605347.0
2023-06-22 10:40:00,32.33,32.35,32.2,32.3,1367971.0,31.6788,31.6984,31.5514,31.6494,1367971.0
2023-06-22 10:50:00,32.3,32.37,32.12,32.19,1464701.0,31.6494,31.718,31.473,31.5416,1464701.0
2023-06-22 11:00:00,32.18,32.33,32.15,32.27,1022057.0,31.5318,31.6788,31.5024,31.62,1022057.0
2023-06-22 11:10:00,32.26,32.34,32.2,32.26,899692.0,31.6102,31.6886,31.5514,31.6102,899692.0
2023-06-22 11:20:00,32.25,32.41,32.2,32.41,849829.0,31.6004,31.7572,31.5514,31.7572,849829.0
2023-06-22 11:30:00,32.41,32.53,32.37,32.53,1239138.0,31.7572,31.8748,31.718,31.8748,1239138.0
2023-06-22 11:40:00,32.53,32.64,32.52,32.55,1171389.0,31.8748,31.9825,31.865,31.8943,1171389.0
2023-06-22 11:50:00,32.54,32.68,32.51,32.54,936492.0,31.8845,32.0217,31.8552,31.8845,936492.0
2023-06-22 12:00:00,32.53,32.53,32.36,32.39,754309.0,31.8748,31.8748,31.7082,31.7376,754309.0
2023-06-22 12:10:00,32.39,32.43,32.34,32.37,479236.0,31.7376,31.7768,31.6886,31.718,479236.0
2023-06-22 12:20:00,32.37,32.43,32.34,32.39,495905.0,31.718,31.7768,31.6886,31.7376,495905.0
2023-06-22 12:30:00,32.39,32.42,32.33,32.36,360636.0,31.7376,31.767,31.6788,31.7082,360636.0
2023-06-22 12:40:00,32.35,32.4,32.35,32.38,357608.0,31.6984,31.7474,31.6984,31.7278,357608.0
2023-06-22 12:50:00,32.38,32.41,32.31,32.32,408208.0,31.7278,31.7572,31.6592,31.669,408208.0
2023-06-22 13:00:00,32.32,32.32,32.19,32.23,595228.0,31.669,31.669,31.5416,31.5808,595228.0
2023-06-22 13:10:00,32.23,32.3,32.23,32.29,510523.0,31.5808,31.6494,31.5808,31.6396,510523.0
2023-06-22 13:20:00,32.29,32.41,32.27,32.4,768740.0,31.6396,31.7572,31.62,31.7474,768740.0
2023-06-22 13:30:00,32.4,32.49,32.38,32.48,566391.0,31.7474,31.8356,31.7278,31.8258,566391.0
2023-06-22 13:40:00,32.48,32.55,32.45,32.46,587319.0,31.8258,31.8943,31.7964,31.8062,587319.0
2023-06-22 13:50:00,32.46,32.48,32.42,32.44,344416.0,31.8062,31.8258,31.767,31.7866,344416.0
2023-06-22 14:00:00,32.44,32.5,32.43,32.47,339749.0,31.7866,31.8454,31.7768,31.816,339749.0
2023-06-22 14:10:00,32.46,32.52,32.46,32.49,354010.0,31.8062,31.865,31.8062,31.8356,354010.0
2023-06-22 14:20:00,32.48,32.51,32.45,32.51,309135.0,31.8258,31.8552,31.7964,31.8552,309135.0
2023-06-22 14:30:00,32.51,32.59,32.46,32.52,659189.0,31.8552,31.9335,31.8062,31.865,659189.0
2023-06-22 14:40:00,32.53,32.59,32.51,32.58,535445.0,31.8748,31.9335,31.8552,31.9237,535445.0
2023-06-22 14:50:00,32.58,32.67,32.56,32.65,498376.0,31.9237,32.0119,31.9041,31.9923,498376.0
2023-06-22 15:00:00,32.65,32.74,32.61,32.73,832843.0,31.9923,32.0805,31.9531,32.0707,832843.0
2023-06-22 15:10:00,32.73,32.78,32.6,32.61,951277.0,32.0707,32.1197,31.9433,31.9531,951277.0
2023-06-22 15:20:00,32.6,32.61,32.53,32.54,479201.0,31.9433,31.9531,31.8748,31.8845,479201.0
2023-06-22 15:30:00,32.54,32.62,32.48,32.62,1087146.0,31.8845,31.9629,31.8258,31.9629,1087146.0
2023-06-22 15:40:00,32.62,32.63,32.58,32.6,760337.0,31.9629,31.9727,31.9237,31.9433,760337.0
2023-06-22 15:50:00,32.6,32.73,32.56,32.72,3072273.0,31.9433,32.0707,31.9041,32.0609,3072273.0
2023-06-23 09:30:00,32.21,32.29,32.03,32.29,2031964.0,31.5612,31.6396,31.3848,31.6396,2031964.0
2023-06-23 09:40:00,32.28,32.81,32.27,32.76,1640634.0,31.6298,32.1491,31.62,32.1001,1640634.0
2023-06-23 09:50:00,32.76,33.18,32.74,33.16,2771681.0,32.1001,32.5117,32.0805,32.4921,2771681.0
2023-06-23 10:00:00,33.16,33.37,33.12,33.35,2039140.0,32.4921,32.6978,32.4529,32.6782,2039140.0
2023-06-23 10:10:00,33.34,33.45,33.15,33.2,1709980.0,32.6684,32.7762,32.4823,32.5313,1709980.0
2023-06-23 10:20:00,33.2,33.32,33.11,33.24,1255825.0,32.5313,32.6488,32.4431,32.5704,1255825.0
2023-06-23 10:30:00,33.23,33.27,33.12,33.22,772189.0,32.5607,32.5998,32.4529,32.5509,772189.0
2023-06-23 10:40:00,33.22,33.22,32.97,32.99,927607.0,32.5509,32.5509,32.3059,32.3255,927607.0
2023-06-23 10:50:00,32.98,33.24,32.88,32.95,1354658.0,32.3157,32.5704,32.2177,32.2863,1354658.0
2023-06-23 11:00:00,32.94,32.95,32.79,32.86,1046799.0,32.2765,32.2863,32.1295,32.1981,1046799.0
2023-06-23 11:10:00,32.86,32.93,32.75,32.78,630463.0,32.1981,32.2667,32.0903,32.1197,630463.0
2023-06-23 11:20:00,32.77,32.79,32.65,32.68,620322.0,32.1099,32.1295,31.9923,32.0217,620322.0
2023-06-23 11:30:00,32.69,32.74,32.64,32.71,737498.0,32.0315,32.0805,31.9825,32.0511,737498.0
2023-06-23 11:40:00,32.7,32.78,32.7,32.72,439225.0,32.0413,32.1197,32.0413,32.0609,439225.0
2023-06-23 11:50:00,32.72,32.81,32.7,32.8,391708.0,32.0609,32.1491,32.0413,32.1393,391708.0
2023-06-23 12:00:00,32.79,32.8,32.54,32.62,859257.0,32.1295,32.1393,31.8845,31.9629,859257.0
2023-06-23 12:10:00,32.62,32.68,32.55,32.66,549154.0,31.9629,32.0217,31.8943,32.0021,549154.0
2023-06-23 12:20:00,32.66,32.69,32.54,32.67,483272.0,32.0021,32.0315,31.8845,32.0119,483272.0
2023-06-23 12:30:00,32.67,32.7,32.62,32.68,342813.0,32.0119,32.0413,31.9629,32.0217,342813.0
2023-06-23 12:40:00,32.67,32.69,32.64,32.66,302303.0,32.0119,32.0315,31.9825,32.0021,302303.0
2023-06-23 12:50:00,32.66,32.7,32.61,32.65,294534.0,32.0021,32.0413,31.9531,31.9923,294534.0
2023-06-23 13:00:00,32.65,32.71,32.59,32.7,445593.0,31.9923,32.0511,31.9335,32.0413,445593.0
2023-06-23 13:10:00,32.7,33.08,32.69,33.06,1187559.0,32.0413,32.4137,32.0315,32.3941,1187559.0
2023-06-23 13:20:00,33.06,33.09,32.97,33.07,801355.0,32.3941,32.4235,32.3059,32.4039,801355.0
2023-06-23 13:30:00,33.07,33.1,32.97,33.05,601380.0,32.4039,32.4333,32.3059,32.3843,601380.0
2023-06-23 13:40:00,33.05,33.08,32.9,32.91,423470.0,32.3843,32.4137,32.2373,32.2471,423470.0
2023-06-23 13:50:00,32.91,33.12,32.88,33.06,673313.0,32.2471,32.4529,32.2177,32.3941,673313.0
2023-06-23 14:00:00,33.06,33.13,33.04,33.04,689681.0,32.3941,32.4627,32.3745,32.3745,689681.0
2023-06-23 14:10:00,33.05,33.07,32.97,33.03,649570.0,32.3843,32.4039,32.3059,32.3647,649570.0
2023-06-23 14:20:00,33.02,33.03,32.9,32.91,524198.0,32.3549,32.3647,32.2373,32.2471,524198.0
2023-06-23 14:30:00,32.9,32.91,32.84,32.87,448000.0,32.2373,32.2471,32.1785,32.2079,448000.0
2023-06-23 14:40:00,32.87,32.89,32.81,32.87,641721.0,32.2079,32.2275,32.1491,32.2079,641721.0
2023-06-23 14:50:00,32.87,32.9,32.84,32.88,494064.0,32.2079,32.2373,32.1785,32.2177,494064.0
2023-06-23 15:00:00,32.87,32.96,32.8,32.96,557461.0,32.2079,32.2961,32.1393,32.2961,557461.0
2023-06-23 15:10:00,32.96,33.03,32.94,33.02,697638.0,32.2961,32.3647,32.2765,32.3549,697638.0
2023-06-23 15:20:00,33.01,33.05,32.96,33.01,677990.0,32.3451,32.3843,32.2961,32.3451,677990.0
2023-06-23 15:30:00,33.02,33.11,33.01,33.07,763082.0,32.3549,32.4431,32.3451,32.4039,763082.0
2023-06-23 15:40:00,33.08,33.1,32.98,33.0,901816.0,32.4137,32.4333,32.3157,32.3353,901816.0
2023-06-23 15:50:00,33.01,33.04,32.92,32.98,3254561.0,32.3451,32.3745,32.2569,32.3157,3254561.0
2023-06-26 09:30:00,33.18,33.32,33.12,33.23,1184071.0,32.5117,32.6488,32.4529,32.5607,1184071.0
2023-06-26 09:40:00,33.23,33.42,33.13,33.33,1012830.0,32.5607,32.7468,32.4627,32.6586,1012830.0
2023-06-26 09:50:00,33.33,33.65,33.32,33.64,1168094.0,32.6586,32.9722,32.6488,32.9624,1168094.0
2023-06-26 10:00:00,33.65,33.77,33.57,33.69,1010958.0,32.9722,33.0898,32.8938,33.0114,1010958.0
2023-06-26 10:10:00,33.69,33.99,33.58,33.92,1534515.0,33.0114,33.3053,32.9036,33.2368,1534515.0
2023-06-26 10:20:00,33.91,33.97,33.78,33.82,843942.0,33.227,33.2857,33.0996,33.1388,843942.0
2023-06-26 10:30:00,33.82,33.88,33.44,33.45,1090587.0,33.1388,33.1976,32.7664,32.7762,1090587.0
2023-06-26 10:40:00,33.45,33.52,33.31,33.46,1025672.0,32.7762,32.8448,32.639,32.786,1025672.0
2023-06-26 10:50:00,33.46,33.55,33.36,33.45,748831.0,32.786,32.8742,32.688,32.7762,748831.0
2023-06-26 11:00:00,33.44,33.49,33.35,33.41,681122.0,32.7664,32.8154,32.6782,32.737,681122.0
2023-06-26 11:10:00,33.41,33.46,33.36,33.43,457669.0,32.737,32.786,32.688,32.7566,457669.0
2023-06-26 11:20:00,33.42,33.42,33.31,33.35,571090.0,32.7468,32.7468,32.639,32.6782,571090.0
2023-06-26 11:30:00,33.36,33.49,33.33,33.47,657356.0,32.688,32.8154,32.6586,32.7958,657356.0
2023-06-26 11:40:00,33.48,33.52,33.34,33.44,660772.0,32.8056,32.8448,32.6684,32.7664,660772.0
2023-06-26 11:50:00,33.45,33.55,33.39,33.55,528445.0,32.7762,32.8742,32.7174,32.8742,528445.0
2023-06-26 12:00:00,33.54,33.55,33.25,33.26,821776.0,32.8644,32.8742,32.5802,32.59,821776.0
2023-06-26 12:10:00,33.26,33.42,33.18,33.35,817557.0,32.59,32.7468,32.5117,32.6782,817557.0
2023-06-26 12:20:00,33.34,33.41,33.28,33.32,522023.0,32.6684,32.737,32.6096,32.6488,522023.0
2023-06-26 12:30:00,33.32,33.39,33.28,33.34,546701.0,32.6488,32.7174,32.6096,32.6684,546701.0
2023-06-26 12:40:00,33.34,33.37,33.21,33.26,579798.0,32.6684,32.6978,32.5411,32.59,579798.0
2023-06-26 12:50:00,33.25,33.3,33.21,33.29,684805.0,32.5802,32.6292,32.5411,32.6194,684805.0
2023-06-26 13:00:00,33.29,33.39,33.28,33.32,346732.0,32.6194,32.7174,32.6096,32.6488,346732.0
2023-06-26 13:10:00,33.32,33.35,33.27,33.34,309738.0,32.6488,32.6782,32.5998,32.6684,309738.0
2023-06-26 13:20:00,33.34,33.4,33.26,33.36,387951.0,32.6684,32.7272,32.59,32.688,387951.0
2023-06-26 13:30:00,33.37,33.39,33.26,33.31,242925.0,32.6978,32.7174,32.59,32.639,242925.0
2023-06-26 13:40:00,33.3,33.32,33.22,33.24,434197.0,32.6292,32.6488,32.5509,32.5704,434197.0
2023-06-26 13:50:00,33.25,33.25,33.09,33.14,669558.0,32.5802,32.5802,32.4235,32.4725,669558.0
2023-06-26 14:00:00,33.14,33.21,33.12,33.19,396710.0,32.4725,32.5411,32.4529,32.5215,396710.0
2023-06-26 14:10:00,33.18,33.22,33.12,33.12,412143.0,32.5117,32.5509,32.4529,32.4529,412143.0
2023-06-26 14:20:00,33.12,33.19,33.11,33.19,392899.0,32.4529,32.5215,32.4431,32.5215,392899.0
2023-06-26 14:30:00,33.19,33.23,33.16,33.22,406622.0,32.5215,32.5607,32.4921,32.5509,406622.0
2023-06-26 14:40:00,33.22,33.25,33.2,33.22,434741.0,32.5509,32.5802,32.5313,32.5509,434741.0
2023-06-26 14:50:00,33.23,33.27,33.21,33.27,390452.0,32.5607,32.5998,32.5411,32.5998,390452.0
2023-06-26 15:00:00,33.26,33.36,33.26,33.33,491445.0,32.59,32.688,32.59,32.6586,491445.0
2023-06-26 15:10:00,33.32,33.36,33.3,33.34,386635.0,32.6488,32.688,32.6292,32.6684,386635.0
2023-06-26 15:20:00,33.34,33.45,33.33,33.43,765361.0,32.6684,32.7762,32.6586,32.7566,765361.0
2023-06-26 15:30:00,33.42,33.61,33.41,33.55,1478898.0,32.7468,32.933,32.737,32.8742,1478898.0
2023-06-26 15:40:00,33.56,33.62,33.47,33.5,1937340.0,32.884,32.9428,32.7958,32.8252,1937340.0
2023-06-26 15:50:00,33.5,33.55,33.31,33.35,3729955.0,32.8252,32.8742,32.639,32.6782,3729955.0
2023-06-27 09:30:00,33.29,33.37,33.01,33.27,1408557.0,32.6194,32.6978,32.3451,32.5998,1408557.0
2023-06-27 09:40:00,33.27,33.42,33.05,33.12,669741.0,32.5998,32.7468,32.3843,32.4529,669741.0
2023-06-27 09:50:00,33.12,33.37,33.1,33.37,496110.0,32.4529,32.6978,32.4333,32.6978,496110.0
2023-06-27 10:00:00,33.36,33.5,33.35,33.48,588769.0,32.688,32.8252,32.6782,32.8056,588769.0
2023-06-27 10:10:00,33.47,33.47,33.32,33.39,371926.0,32.7958,32.7958,32.6488,32.7174,371926.0
2023-06-27 10:20:00,33.38,33.38,33.3,33.32,336321.0,32.7076,32.7076,32.6292,32.6488,336321.0
2023-06-27 10:30:00,33.32,33.4,33.23,33.35,450205.0,32.6488,32.7272,32.5607,32.6782,450205.0
2023-06-27 10:40:00,33.34,33.49,33.3,33.48,396265.0,32.6684,32.8154,32.6292,32.8056,396265.0
2023-06-27 10:50:00,33.48,33.59,33.46,33.53,531970.0,32.8056,32.9134,32.786,32.8546,531970.0
2023-06-27 11:00:00,33.53,33.57,33.45,33.53,324105.0,32.8546,32.8938,32.7762,32.8546,324105.0
2023-06-27 11:10:00,33.52,33.53,33.44,33.47,334504.0,32.8448,32.8546,32.7664,32.7958,334504.0
2023-06-27 11:20:00,33.47,33.65,33.46,33.64,383734.0,32.7958,32.9722,32.786,32.9624,383734.0
2023-06-27 11:30:00,33.64,33.65,33.54,33.63,471982.0,32.9624,32.9722,32.8644,32.9526,471982.0
2023-06-27 11:40:00,33.63,33.72,33.61,33.69,352320.0,32.9526,33.0408,32.933,33.0114,352320.0
2023-06-27 11:50:00,33.69,33.79,33.69,33.78,303902.0,33.0114,33.1094,33.0114,33.0996,303902.0
2023-06-27 12:00:00,33.77,33.83,33.73,33.75,336648.0,33.0898,33.1486,33.0506,33.0702,336648.0
2023-06-27 12:10:00,33.76,33.77,33.7,33.71,236074.0,33.08,33.0898,33.0212,33.031,236074.0
2023-06-27 12:20:00,33.71,33.8,33.68,33.77,278044.0,33.031,33.1192,33.0016,33.0898,278044.0
2023-06-27 12:30:00,33.78,33.79,33.71,33.78,281510.0,33.0996,33.1094,33.031,33.0996,281510.0
2023-06-27 12:40:00,33.78,33.87,33.77,33.85,405970.0,33.0996,33.1878,33.0898,33.1682,405970.0
2023-06-27 12:50:00,33.86,33.86,33.75,33.76,258504.0,33.178,33.178,33.0702,33.08,258504.0
2023-06-27 13:00:00,33.76,33.82,33.72,33.77,308856.0,33.08,33.1388,33.0408,33.0898,308856.0
2023-06-27 13:10:00,33.76,33.9,33.75,33.9,228185.0,33.08,33.2172,33.0702,33.2172,228185.0
2023-06-27 13:20:00,33.9,33.99,33.89,33.94,726112.0,33.2172,33.3053,33.2074,33.2563,726112.0
2023-06-27 13:30:00,33.93,33.98,33.89,33.91,571567.0,33.2466,33.2955,33.2074,33.227,571567.0
2023-06-27 13:40:00,33.91,33.98,33.9,33.94,315577.0,33.227,33.2955,33.2172,33.2563,315577.0
2023-06-27 13:50:00,33.94,33.98,33.87,33.89,393696.0,33.2563,33.2955,33.1878,33.2074,393696.0
2023-06-27 14:00:00,33.89,33.9,33.83,33.89,313700.0,33.2074,33.2172,33.1486,33.2074,313700.0
2023-06-27 14:10:00,33.89,33.97,33.87,33.97,276537.0,33.2074,33.2857,33.1878,33.2857,276537.0
2023-06-27 14:20:00,33.97,34.01,33.94,33.97,418583.0,33.2857,33.3249,33.2563,33.2857,418583.0
2023-06-27 14:30:00,33.98,34.01,33.94,33.97,419223.0,33.2955,33.3249,33.2563,33.2857,419223.0
2023-06-27 14:40:00,33.96,34.0,33.93,33.99,269245.0,33.2759,33.3151,33.2466,33.3053,269245.0
2023-06-27 14:50:00,34.0,34.0,33.87,33.88,260964.0,33.3151,33.3151,33.1878,33.1976,260964.0
2023-06-27 15:00:00,33.88,34.0,33.87,33.99,731108.0,33.1976,33.3151,33.1878,33.3053,731108.0
2023-06-27 15:10:00,33.98,34.07,33.96,34.07,1425528.0,33.2955,33.3837,33.2759,33.3837,1425528.0
2023-06-27 15:20:00,34.07,34.23,34.06,34.22,866250.0,33.3837,33.5405,33.3739,33.5307,866250.0
2023-06-27 15:30:00,34.22,34.22,34.09,34.13,794081.0,33.5307,33.5307,33.4033,33.4425,794081.0
2023-06-27 15:40:00,34.13,34.16,34.07,34.08,833800.0,33.4425,33.4719,33.3837,33.3935,833800.0
2023-06-27 15:50:00,34.08,34.13,34.03,34.11,2890582.0,33.3935,33.4425,33.3445,33.4229,2890582.0
2023-06-28 09:30:00,33.61,33.76,33.42,33.47,1740813.0,32.933,33.08,32.7468,32.7958,1740813.0
2023-06-28 09:40:00,33.48,33.5,33.07,33.11,1144185.0,32.8056,32.8252,32.4039,32.4431,1144185.0
2023-06-28 09:50:00,33.11,33.27,33.03,33.18,1486957.0,32.4431,32.5998,32.3647,32.5117,1486957.0
2023-06-28 10:00:00,33.19,33.42,33.13,33.41,1013674.0,32.5215,32.7468,32.4627,32.737,1013674.0
2023-06-28 10:10:00,33.41,33.44,33.2,33.35,718595.0,32.737,32.7664,32.5313,32.6782,718595.0
2023-06-28 10:20:00,33.34,33.55,33.34,33.55,891768.0,32.6684,32.8742,32.6684,32.8742,891768.0
2023-06-28 10:30:00,33.55,33.77,33.51,33.67,881224.0,32.8742,33.0898,32.835,32.9918,881224.0
2023-06-28 10:40:00,33.66,33.77,33.63,33.69,585634.0,32.982,33.0898,32.9526,33.0114,585634.0
2023-06-28 10:50:00,33.7,33.78,33.57,33.57,756995.0,33.0212,33.0996,32.8938,32.8938,756995.0
2023-06-28 11:00:00,33.58,33.73,33.57,33.71,532494.0,32.9036,33.0506,32.8938,33.031,532494.0
2023-06-28 11:10:00,33.72,33.73,33.53,33.7,526017.0,33.0408,33.0506,32.8546,33.0212,526017.0
2023-06-28 11:20:00,33.71,33.72,33.54,33.61,391415.0,33.031,33.0408,32.8644,32.933,391415.0
2023-06-28 11:30:00,33.62,33.69,33.55,33.66,390601.0,32.9428,33.0114,32.8742,32.982,390601.0
2023-06-28 11:40:00,33.66,33.68,33.6,33.62,307958.0,32.982,33.0016,32.9232,32.9428,307958.0
2023-06-28 11:50:00,33.62,33.62,33.55,33.6,351007.0,32.9428,32.9428,32.8742,32.9232,351007.0
2023-06-28 12:00:00,33.59,33.66,33.53,33.65,382814.0,32.9134,32.982,32.8546,32.9722,382814.0
2023-06-28 12:10:00,33.65,33.81,33.64,33.79,522045.0,32.9722,33.129,32.9624,33.1094,522045.0
2023-06-28 12:20:00,33.79,33.79,33.59,33.61,566639.0,33.1094,33.1094,32.9134,32.933,566639.0
2023-06-28 12:30:00,33.62,33.66,33.56,33.59,321399.0,32.9428,32.982,32.884,32.9134,321399.0
2023-06-28 12:40:00,33.59,33.64,33.45,33.45,451818.0,32.9134,32.9624,32.7762,32.7762,451818.0
2023-06-28 12:50:00,33.45,33.48,33.28,33.45,538247.0,32.7762,32.8056,32.6096,32.7762,538247.0
2023-06-28 13:00:00,33.45,33.49,33.38,33.45,388377.0,32.7762,32.8154,32.7076,32.7762,388377.0
2023-06-28 13:10:00,33.45,33.53,33.42,33.52,283665.0,32.7762,32.8546,32.7468,32.8448,283665.0
2023-06-28 13:20:00,33.52,33.58,33.5,33.58,334155.0,32.8448,32.9036,32.8252,32.9036,334155.0
2023-06-28 13:30:00,33.57,33.62,33.53,33.61,351343.0,32.8938,32.9428,32.8546,32.933,351343.0
2023-06-28 13:40:00,33.61,33.63,33.54,33.57,293538.0,32.933,32.9526,32.8644,32.8938,293538.0
2023-06-28 13:50:00,33.57,33.63,33.53,33.61,316316.0,32.8938,32.9526,32.8546,32.933,316316.0
2023-06-28 14:00:00,33.62,33.68,33.61,33.65,288249.0,32.9428,33.0016,32.933,32.9722,288249.0
2023-06-28 14:10:00,33.64,33.69,33.64,33.66,244301.0,32.9624,33.0114,32.9624,32.982,244301.0
2023-06-28 14:20:00,33.67,33.68,33.59,33.61,262434.0,32.9918,33.0016,32.9134,32.933,262434.0
2023-06-28 14:30:00,33.6,33.63,33.57,33.59,207579.0,32.9232,32.9526,32.8938,32.9134,207579.0
2023-06-28 14:40:00,33.59,33.64,33.57,33.59,277053.0,32.9134,32.9624,32.8938,32.9134,277053.0
2023-06-28 14:50:00,33.59,33.64,33.56,33.59,237519.0,32.9134,32.9624,32.884,32.9134,237519.0
2023-06-28 15:00:00,33.59,33.6,33.44,33.47,390320.0,32.9134,32.9232,32.7664,32.7958,390320.0
2023-06-28 15:10:00,33.47,33.55,33.46,33.54,387979.0,32.7958,32.8742,32.786,32.8644,387979.0
2023-06-28 15:20:00,33.54,33.57,33.45,33.45,295566.0,32.8644,32.8938,32.7762,32.7762,295566.0
2023-06-28 15:30:00,33.45,33.53,33.44,33.52,404412.0,32.7762,32.8546,32.7664,32.8448,404412.0
2023-06-28 15:40:00,33.52,33.62,33.51,33.62,618450.0,32.8448,32.9428,32.835,32.9428,618450.0
2023-06-28 15:50:00,33.62,33.66,33.52,33.58,3062817.0,32.9428,32.982,32.8448,32.9036,3062817.0
2023-06-29 09:30:00,33.34,33.34,33.04,33.14,1850174.0,32.6684,32.6684,32.3745,32.4725,1850174.0
2023-06-29 09:40:00,33.15,33.25,32.85,32.91,1900757.0,32.4823,32.5802,32.1883,32.2471,1900757.0
2023-06-29 09:50:00,32.91,32.94,32.49,32.5,2651658.0,32.2471,32.2765,31.8356,31.8454,2651658.0
2023-06-29 10:00:00,32.51,32.89,32.5,32.78,1560345.0,31.8552,32.2275,31.8454,32.1197,1560345.0
2023-06-29 10:10:00,32.79,33.08,32.74,33.04,1360969.0,32.1295,32.4137,32.0805,32.3745,1360969.0
2023-06-29 10:20:00,33.05,33.14,32.83,33.11,1276948.0,32.3843,32.4725,32.1687,32.4431,1276948.0
2023-06-29 10:30:00,33.12,33.16,32.93,32.98,1346507.0,32.4529,32.4921,32.2667,32.3157,1346507.0
2023-06-29 10:40:00,32.98,33.0,32.77,32.91,927852.0,32.3157,32.3353,32.1099,32.2471,927852.0
2023-06-29 10:50:00,32.91,32.96,32.84,32.85,714896.0,32.2471,32.2961,32.1785,32.1883,714896.0
2023-06-29 11:00:00,32.85,32.93,32.84,32.9,563203.0,32.1883,32.2667,32.1785,32.2373,563203.0
2023-06-29 11:10:00,32.9,32.97,32.87,32.95,370664.0,32.2373,32.3059,32.2079,32.2863,370664.0
2023-06-29 11:20:00,32.95,33.0,32.91,32.94,597329.0,32.2863,32.3353,32.2471,32.2765,597329.0
2023-06-29 11:30:00,32.94,32.98,32.89,32.93,600044.0,32.2765,32.3157,32.2275,32.2667,600044.0
2023-06-29 11:40:00,32.93,33.04,32.9,33.04,346603.0,32.2667,32.3745,32.2373,32.3745,346603.0
2023-06-29 11:50:00,33.04,33.11,32.99,33.03,363377.0,32.3745,32.4431,32.3255,32.3647,363377.0
2023-06-29 12:00:00,33.03,33.09,33.01,33.08,453282.0,32.3647,32.4235,32.3451,32.4137,453282.0
2023-06-29 12:10:00,33.08,33.09,33.0,33.05,642038.0,32.4137,32.4235,32.3353,32.3843,642038.0
2023-06-29 12:20:00,33.04,33.08,33.01,33.04,322163.0,32.3745,32.4137,32.3451,32.3745,322163.0
2023-06-29 12:30:00,33.04,33.1,32.98,33.09,488216.0,32.3745,32.4333,32.3157,32.4235,488216.0
2023-06-29 12:40:00,33.09,33.18,33.07,33.15,373990.0,32.4235,32.5117,32.4039,32.4823,373990.0
2023-06-29 12:50:00,33.15,33.15,32.95,32.97,361222.0,32.4823,32.4823,32.2863,32.3059,361222.0
2023-06-29 13:00:00,32.97,33.0,32.93,32.97,478805.0,32.3059,32.3353,32.2667,32.3059,478805.0
2023-06-29 13:10:00,32.97,32.99,32.93,32.99,303637.0,32.3059,32.3255,32.2667,32.3255,303637.0
2023-06-29 13:20:00,32.99,33.06,32.97,33.05,308719.0,32.3255,32.3941,32.3059,32.3843,308719.0
2023-06-29 13:30:00,33.04,33.05,32.97,33.0,302812.0,32.3745,32.3843,32.3059,32.3353,302812.0
2023-06-29 13:40:00,33.0,33.0,32.95,32.98,182200.0,32.3353,32.3353,32.2863,32.3157,182200.0
2023-06-29 13:50:00,32.99,33.02,32.97,32.98,335652.0,32.3255,32.3549,32.3059,32.3157,335652.0
2023-06-29 14:00:00,32.98,33.01,32.94,32.98,541868.0,32.3157,32.3451,32.2765,32.3157,541868.0
2023-06-29 14:10:00,32.98,32.99,32.92,32.93,333030.0,32.3157,32.3255,32.2569,32.2667,333030.0
2023-06-29 14:20:00,32.93,33.0,32.92,32.98,309213.0,32.2667,32.3353,32.2569,32.3157,309213.0
2023-06-29 14:30:00,32.98,33.05,32.97,33.02,300960.0,32.3157,32.3843,32.3059,32.3549,300960.0
2023-06-29 14:40:00,33.02,33.03,32.95,32.98,318498.0,32.3549,32.3647,32.2863,32.3157,318498.0
2023-06-29 14:50:00,32.98,32.98,32.94,32.98,217299.0,32.3157,32.3157,32.2765,32.3157,217299.0
2023-06-29 15:00:00,32.98,32.99,32.93,32.93,255533.0,32.3157,32.3255,32.2667,32.2667,255533.0
2023-06-29 15:10:00,32.94,32.95,32.89,32.91,432887.0,32.2765,32.2863,32.2275,32.2471,432887.0
2023-06-29 15:20:00,32.9,32.92,32.88,32.91,383064.0,32.2373,32.2569,32.2177,32.2471,383064.0
2023-06-29 15:30:00,32.91,32.95,32.88,32.89,634038.0,32.2471,32.2863,32.2177,32.2275,634038.0
2023-06-29 15:40:00,32.89,32.94,32.84,32.91,899280.0,32.2275,32.2765,32.1785,32.2471,899280.0
2023-06-29 15:50:00,32.91,32.97,32.87,32.94,2474695.0,32.2471,32.3059,32.2079,32.2765,2474695.0
2023-06-30 09:30:00,33.36,33.45,33.21,33.25,1222188.0,32.688,32.7762,32.5411,32.5802,1222188.0
2023-06-30 09:40:00,33.24,33.37,33.16,33.26,750970.0,32.5704,32.6978,32.4921,32.59,750970.0
2023-06-30 09:50:00,33.26,33.41,33.25,33.31,895496.0,32.59,32.737,32.5802,32.639,895496.0
2023-06-30 10:00:00,33.3,33.36,33.25,33.25,593272.0,32.6292,32.688,32.5802,32.5802,593272.0
2023-06-30 10:10:00,33.25,33.34,33.19,33.33,448385.0,32.5802,32.6684,32.5215,32.6586,448385.0
2023-06-30 10:20:00,33.33,33.39,33.28,33.37,425713.0,32.6586,32.7174,32.6096,32.6978,425713.0
2023-06-30 10:30:00,33.37,33.43,33.31,33.32,516043.0,32.6978,32.7566,32.639,32.6488,516043.0
2023-06-30 10:40:00,33.32,33.39,33.26,33.29,755242.0,32.6488,32.7174,32.59,32.6194,755242.0
2023-06-30 10:50:00,33.29,33.33,33.21,33.24,437106.0,32.6194,32.6586,32.5411,32.5704,437106.0
2023-06-30 11:00:00,33.25,33.34,33.23,33.31,248896.0,32.5802,32.6684,32.5607,32.639,248896.0
2023-06-30 11:10:00,33.3,33.34,33.26,33.33,273757.0,32.6292,32.6684,32.59,32.6586,273757.0
2023-06-30 11:20:00,33.32,33.43,33.27,33.43,523618.0,32.6488,32.7566,32.5998,32.7566,523618.0
2023-06-30 11:30:00,33.43,33.56,33.4,33.42,829911.0,32.7566,32.884,32.7272,32.7468,829911.0
2023-06-30 11:40:00,33.42,33.51,33.4,33.48,899077.0,32.7468,32.835,32.7272,32.8056,899077.0
2023-06-30 11:50:00,33.48,33.49,33.18,33.21,824169.0,32.8056,32.8154,32.5117,32.5411,824169.0
2023-06-30 12:00:00,33.2,33.28,33.2,33.26,400649.0,32.5313,32.6096,32.5313,32.59,400649.0
2023-06-30 12:10:00,33.25,33.3,33.24,33.26,288260.0,32.5802,32.6292,32.5704,32.59,288260.0
2023-06-30 12:20:00,33.26,33.35,33.25,33.34,286890.0,32.59,32.6782,32.5802,32.6684,286890.0
2023-06-30 12:30:00,33.34,33.35,33.29,33.3,320982.0,32.6684,32.6782,32.6194,32.6292,320982.0
2023-06-30 12:40:00,33.31,33.37,33.3,33.36,240047.0,32.639,32.6978,32.6292,32.688,240047.0
2023-06-30 12:50:00,33.36,33.42,33.35,33.41,220454.0,32.688,32.7468,32.6782,32.737,220454.0
2023-06-30 13:00:00,33.41,33.46,33.39,33.45,312889.0,32.737,32.786,32.7174,32.7762,312889.0
2023-06-30 13:10:00,33.45,33.52,33.43,33.5,424278.0,32.7762,32.8448,32.7566,32.8252,424278.0
2023-06-30 13:20:00,33.5,33.54,33.45,33.5,435231.0,32.8252,32.8644,32.7762,32.8252,435231.0
2023-06-30 13:30:00,33.51,33.53,33.43,33.45,408890.0,32.835,32.8546,32.7566,32.7762,408890.0
2023-06-30 13:40:00,33.45,33.48,33.37,33.42,321164.0,32.7762,32.8056,32.6978,32.7468,321164.0
2023-06-30 13:50:00,33.41,33.43,33.33,33.34,297022.0,32.737,32.7566,32.6586,32.6684,297022.0
2023-06-30 14:00:00,33.35,33.42,33.32,33.38,299352.0,32.6782,32.7468,32.6488,32.7076,299352.0
2023-06-30 14:10:00,33.38,33.38,33.31,33.32,268421.0,32.7076,32.7076,32.639,32.6488,268421.0
2023-06-30 14:20:00,33.32,33.37,33.31,33.36,245602.0,32.6488,32.6978,32.639,32.688,245602.0
2023-06-30 14:30:00,33.35,33.37,33.3,33.37,250692.0,32.6782,32.6978,32.6292,32.6978,250692.0
2023-06-30 14:40:00,33.36,33.37,33.28,33.32,267382.0,32.688,32.6978,32.6096,32.6488,267382.0
2023-06-30 14:50:00,33.31,33.34,33.28,33.33,301531.0,32.639,32.6684,32.6096,32.6586,301531.0
2023-06-30 15:00:00,33.33,33.34,33.25,33.34,300474.0,32.6586,32.6684,32.5802,32.6684,300474.0
2023-06-30 15:10:00,33.33,33.36,33.3,33.36,299459.0,32.6586,32.688,32.6292,32.688,299459.0
2023-06-30 15:20:00,33.36,33.42,33.33,33.4,547597.0,32.688,32.7468,32.6586,32.7272,547597.0
2023-06-30 15:30:00,33.39,33.43,33.37,33.42,496942.0,32.7174,32.7566,32.6978,32.7468,496942.0
2023-06-30 15:40:00,33.42,33.44,33.31,33.39,1031515.0,32.7468,32.7664,32.639,32.7174,1031515.0
2023-06-30 15:50:00,33.4,33.49,33.34,33.41,3257666.0,32.7272,32.8154,32.6684,32.737,3257666.0
2023-07-03 09:30:00,33.54,33.89,33.47,33.87,1228927.0,32.8644,33.2074,32.7958,33.1878,1228927.0
2023-07-03 09:40:00,33.86,33.87,33.45,33.46,797539.0,33.178,33.1878,32.7762,32.786,797539.0
2023-07-03 09:50:00,33.47,33.5,33.26,33.29,1136650.0,32.7958,32.8252,32.59,32.6194,1136650.0
2023-07-03 10:00:00,33.29,33.36,33.14,33.24,864011.0,32.6194,32.688,32.4725,32.5704,864011.0
2023-07-03 10:10:00,33.23,33.43,33.23,33.36,704506.0,32.5607,32.7566,32.5607,32.688,704506.0
2023-07-03 10:20:00,33.36,33.44,33.29,33.32,517691.0,32.688,32.7664,32.6194,32.6488,517691.0
2023-07-03 10:30:00,33.33,33.38,33.28,33.37,330383.0,32.6586,32.7076,32.6096,32.6978,330383.0
2023-07-03 10:40:00,33.37,33.38,33.3,33.34,273071.0,32.6978,32.7076,32.6292,32.6684,273071.0
2023-07-03 10:50:00,33.34,33.38,33.19,33.23,578963.0,32.6684,32.7076,32.5215,32.5607,578963.0
2023-07-03 11:00:00,33.23,33.36,33.22,33.34,434025.0,32.5607,32.688,32.5509,32.6684,434025.0
2023-07-03 11:10:00,33.34,33.34,33.3,33.32,260854.0,32.6684,32.6684,32.6292,32.6488,260854.0
2023-07-03 11:20:00,33.32,33.34,33.25,33.33,450424.0,32.6488,32.6684,32.5802,32.6586,450424.0
2023-07-03 11:30:00,33.33,33.36,33.28,33.32,333634.0,32.6586,32.688,32.6096,32.6488,333634.0
2023-07-03 11:40:00,33.31,33.42,33.31,33.39,446656.0,32.639,32.7468,32.639,32.7174,446656.0
2023-07-03 11:50:00,33.39,33.43,33.37,33.41,239271.0,32.7174,32.7566,32.6978,32.737,239271.0
2023-07-03 12:00:00,33.41,33.42,33.38,33.4,239173.0,32.737,32.7468,32.7076,32.7272,239173.0
2023-07-03 12:10:00,33.4,33.42,33.34,33.36,303858.0,32.7272,32.7468,32.6684,32.688,303858.0
2023-07-03 12:20:00,33.35,33.45,33.34,33.45,377475.0,32.6782,32.7762,32.6684,32.7762,377475.0
2023-07-03 12:30:00,33.45,33.45,33.39,33.41,433122.0,32.7762,32.7762,32.7174,32.737,433122.0
2023-07-03 12:40:00,33.4,33.46,33.38,33.43,557255.0,32.7272,32.786,32.7076,32.7566,557255.0
2023-07-03 12:50:00,33.43,33.64,33.42,33.62,1665510.0,32.7566,32.9624,32.7468,32.9428,1665510.0
2023-07-05 09:30:00,33.31,33.33,33.13,33.18,1806820.0,32.639,32.6586,32.4627,32.5117,1806820.0
2023-07-05 09:40:00,33.18,33.3,33.08,33.13,1139568.0,32.5117,32.6292,32.4137,32.4627,1139568.0
2023-07-05 09:50:00,33.14,33.14,32.93,32.95,1227737.0,32.4725,32.4725,32.2667,32.2863,1227737.0
2023-07-05 10:00:00,32.95,33.05,32.92,32.94,678928.0,32.2863,32.3843,32.2569,32.2765,678928.0
2023-07-05 10:10:00,32.94,32.98,32.91,32.97,609043.0,32.2765,32.3157,32.2471,32.3059,609043.0
2023-07-05 10:20:00,32.96,33.0,32.95,32.97,529929.0,32.2961,32.3353,32.2863,32.3059,529929.0
2023-07-05 10:30:00,32.98,33.1,32.96,32.99,638591.0,32.3157,32.4333,32.2961,32.3255,638591.0
2023-07-05 10:40:00,32.99,33.03,32.86,33.0,1019623.0,32.3255,32.3647,32.1981,32.3353,1019623.0
2023-07-05 10:50:00,32.99,33.14,32.98,33.08,794958.0,32.3255,32.4725,32.3157,32.4137,794958.0
2023-07-05 11:00:00,33.09,33.1,32.98,33.0,687407.0,32.4235,32.4333,32.3157,32.3353,687407.0
2023-07-05 11:10:00,33.0,33.01,32.88,32.9,661659.0,32.3353,32.3451,32.2177,32.2373,661659.0
2023-07-05 11:20:00,32.9,32.92,32.82,32.89,658988.0,32.2373,32.2569,32.1589,32.2275,658988.0
2023-07-05 11:30:00,32.89,32.95,32.85,32.9,532647.0,32.2275,32.2863,32.1883,32.2373,532647.0
2023-07-05 11:40:00,32.9,32.94,32.88,32.93,415402.0,32.2373,32.2765,32.2177,32.2667,415402.0
2023-07-05 11:50:00,32.92,32.95,32.88,32.9,471920.0,32.2569,32.2863,32.2177,32.2373,471920.0
2023-07-05 12:00:00,32.89,32.93,32.85,32.91,445309.0,32.2275,32.2667,32.1883,32.2471,445309.0
2023-07-05 12:10:00,32.92,32.96,32.88,32.9,466368.0,32.2569,32.2961,32.2177,32.2373,466368.0
2023-07-05 12:20:00,32.89,32.96,32.88,32.94,485085.0,32.2275,32.2961,32.2177,32.2765,485085.0
2023-07-05 12:30:00,32.93,32.94,32.78,32.79,710970.0,32.2667,32.2765,32.1197,32.1295,710970.0
2023-07-05 12:40:00,32.79,32.8,32.7,32.77,627735.0,32.1295,32.1393,32.0413,32.1099,627735.0
2023-07-05 12:50:00,32.77,32.86,32.77,32.85,407707.0,32.1099,32.1981,32.1099,32.1883,407707.0
2023-07-05 13:00:00,32.86,32.88,32.8,32.82,437299.0,32.1981,32.2177,32.1393,32.1589,437299.0
2023-07-05 13:10:00,32.82,32.88,32.81,32.83,802951.0,32.1589,32.2177,32.1491,32.1687,802951.0
2023-07-05 13:20:00,32.84,32.88,32.82,32.84,353565.0,32.1785,32.2177,32.1589,32.1785,353565.0
2023-07-05 13:30:00,32.84,32.86,32.74,32.77,440213.0,32.1785,32.1981,32.0805,32.1099,440213.0
2023-07-05 13:40:00,32.77,32.81,32.76,32.79,355123.0,32.1099,32.1491,32.1001,32.1295,355123.0
2023-07-05 13:50:00,32.79,32.81,32.75,32.76,254883.0,32.1295,32.1491,32.0903,32.1001,254883.0
2023-07-05 14:00:00,32.76,32.81,32.74,32.8,527335.0,32.1001,32.1491,32.0805,32.1393,527335.0
2023-07-05 14:10:00,32.8,32.81,32.73,32.77,422891.0,32.1393,32.1491,32.0707,32.1099,422891.0
2023-07-05 14:20:00,32.76,32.78,32.72,32.74,376888.0,32.1001,32.1197,32.0609,32.0805,376888.0
2023-07-05 14:30:00,32.74,32.78,32.72,32.77,371955.0,32.0805,32.1197,32.0609,32.1099,371955.0
2023-07-05 14:40:00,32.77,32.81,32.76,32.78,481246.0,32.1099,32.1491,32.1001,32.1197,481246.0
2023-07-05 14:50:00,32.79,32.81,32.75,32.76,313406.0,32.1295,32.1491,32.0903,32.1001,313406.0
2023-07-05 15:00:00,32.76,32.78,32.7,32.72,451065.0,32.1001,32.1197,32.0413,32.0609,451065.0
2023-07-05 15:10:00,32.72,32.81,32.7,32.77,382774.0,32.0609,32.1491,32.0413,32.1099,382774.0
2023-07-05 15:20:00,32.77,32.79,32.75,32.77,475740.0,32.1099,32.1295,32.0903,32.1099,475740.0
2023-07-05 15:30:00,32.78,32.79,32.72,32.73,738145.0,32.1197,32.1295,32.0609,32.0707,738145.0
2023-07-05 15:40:00,32.72,32.76,32.66,32.7,1197458.0,32.0609,32.1001,32.0021,32.0413,1197458.0
2023-07-05 15:50:00,32.7,32.7,32.5,32.52,4054297.0,32.0413,32.0413,31.8454,31.865,4054297.0
2023-07-06 09:30:00,31.9,32.04,31.77,31.88,2147873.0,31.2574,31.3946,31.1301,31.2378,2147873.0
2023-07-06 09:40:00,31.87,31.96,31.72,31.77,1179644.0,31.228,31.3162,31.0811,31.1301,1179644.0
2023-07-06 09:50:00,31.77,31.82,31.62,31.79,919404.0,31.1301,31.1791,30.9831,31.1497,919404.0
2023-07-06 10:00:00,31.78,31.8,31.66,31.71,884309.0,31.1399,31.1595,31.0223,31.0713,884309.0
2023-07-06 10:10:00,31.72,31.74,31.64,31.65,862114.0,31.0811,31.1007,31.0027,31.0125,862114.0
2023-07-06 10:20:00,31.65,31.66,31.55,31.59,939475.0,31.0125,31.0223,30.9145,30.9537,939475.0
2023-07-06 10:30:00,31.58,31.64,31.53,31.57,1002770.0,30.9439,31.0027,30.8949,30.9341,1002770.0
2023-07-06 10:40:00,31.57,31.59,31.49,31.53,868895.0,30.9341,30.9537,30.8557,30.8949,868895.0
2023-07-06 10:50:00,31.52,31.52,31.38,31.38,1123633.0,30.8851,30.8851,30.7479,30.7479,1123633.0
2023-07-06 11:00:00,31.39,31.55,31.38,31.5,727752.0,30.7577,30.9145,30.7479,30.8655,727752.0
2023-07-06 11:10:00,31.51,31.56,31.45,31.55,449550.0,30.8753,30.9243,30.8165,30.9145,449550.0
2023-07-06 11:20:00,31.55,31.64,31.48,31.63,507478.0,30.9145,31.0027,30.8459,30.9929,507478.0
2023-07-06 11:30:00,31.64,31.72,31.62,31.66,660395.0,31.0027,31.0811,30.9831,31.0223,660395.0
2023-07-06 11:40:00,31.66,31.71,31.6,31.64,572254.0,31.0223,31.0713,30.9635,31.0027,572254.0
2023-07-06 11:50:00,31.64,31.66,31.57,31.59,464651.0,31.0027,31.0223,30.9341,30.9537,464651.0
2023-07-06 12:00:00,31.59,31.68,31.58,31.65,367992.0,30.9537,31.0419,30.9439,31.0125,367992.0
2023-07-06 12:10:00,31.65,31.65,31.57,31.62,369892.0,31.0125,31.0125,30.9341,30.9831,369892.0
2023-07-06 12:20:00,31.62,31.63,31.51,31.54,453681.0,30.9831,30.9929,30.8753,30.9047,453681.0
2023-07-06 12:30:00,31.53,31.61,31.52,31.6,445191.0,30.8949,30.9733,30.8851,30.9635,445191.0
2023-07-06 12:40:00,31.6,31.63,31.56,31.61,367008.0,30.9635,30.9929,30.9243,30.9733,367008.0
2023-07-06 12:50:00,31.61,31.69,31.56,31.69,342245.0,30.9733,31.0517,30.9243,31.0517,342245.0
2023-07-06 13:00:00,31.69,31.72,31.67,31.69,519684.0,31.0517,31.0811,31.0321,31.0517,519684.0
2023-07-06 13:10:00,31.68,31.72,31.68,31.71,269150.0,31.0419,31.0811,31.0419,31.0713,269150.0
2023-07-06 13:20:00,31.71,31.74,31.67,31.71,539858.0,31.0713,31.1007,31.0321,31.0713,539858.0
2023-07-06 13:30:00,31.71,31.82,31.67,31.81,521463.0,31.0713,31.1791,31.0321,31.1693,521463.0
2023-07-06 13:40:00,31.81,31.9,31.77,31.88,1443648.0,31.1693,31.2574,31.1301,31.2378,1443648.0
2023-07-06 13:50:00,31.88,31.93,31.72,31.76,928984.0,31.2378,31.2868,31.0811,31.1203,928984.0
2023-07-06 14:00:00,31.76,31.79,31.71,31.77,379225.0,31.1203,31.1497,31.0713,31.1301,379225.0
2023-07-06 14:10:00,31.77,31.85,31.75,31.85,344151.0,31.1301,31.2084,31.1105,31.2084,344151.0
2023-07-06 14:20:00,31.85,31.89,31.83,31.86,302085.0,31.2084,31.2476,31.1889,31.2182,302085.0
2023-07-06 14:30:00,31.85,31.86,31.8,31.84,276284.0,31.2084,31.2182,31.1595,31.1986,276284.0
2023-07-06 14:40:00,31.84,31.92,31.81,31.92,303035.0,31.1986,31.277,31.1693,31.277,303035.0
2023-07-06 14:50:00,31.92,31.94,31.87,31.94,414001.0,31.277,31.2966,31.228,31.2966,414001.0
2023-07-06 15:00:00,31.94,31.96,31.9,31.93,378405.0,31.2966,31.3162,31.2574,31.2868,378405.0
2023-07-06 15:10:00,31.94,31.96,31.87,31.89,336097.0,31.2966,31.3162,31.228,31.2476,336097.0
2023-07-06 15:20:00,31.89,31.89,31.85,31.88,477892.0,31.2476,31.2476,31.2084,31.2378,477892.0
2023-07-06 15:30:00,31.87,31.99,31.85,31.94,699424.0,31.228,31.3456,31.2084,31.2966,699424.0
2023-07-06 15:40:00,31.94,31.98,31.9,31.95,732528.0,31.2966,31.3358,31.2574,31.3064,732528.0
2023-07-06 15:50:00,31.96,32.02,31.88,31.98,2940962.0,31.3162,31.375,31.2378,31.3358,2940962.0
2023-07-07 09:30:00,32.02,32.15,31.88,31.92,947941.0,31.375,31.5024,31.2378,31.277,947941.0
2023-07-07 09:40:00,31.92,31.98,31.82,31.96,602229.0,31.277,31.3358,31.1791,31.3162,602229.0
2023-07-07 09:50:00,31.97,32.15,31.96,32.04,487807.0,31.326,31.5024,31.3162,31.3946,487807.0
2023-07-07 10:00:00,32.05,32.09,32.0,32.02,506361.0,31.4044,31.4436,31.3554,31.375,506361.0
2023-07-07 10:10:00,32.03,32.06,31.9,32.0,417923.0,31.3848,31.4142,31.2574,31.3554,417923.0
2023-07-07 10:20:00,32.0,32.05,31.95,31.95,349083.0,31.3554,31.4044,31.3064,31.3064,349083.0
2023-07-07 10:30:00,31.94,32.0,31.89,31.99,413905.0,31.2966,31.3554,31.2476,31.3456,413905.0
2023-07-07 10:40:00,31.98,32.23,31.97,32.23,630781.0,31.3358,31.5808,31.326,31.5808,630781.0
2023-07-07 10:50:00,32.23,32.29,32.2,32.29,477468.0,31.5808,31.6396,31.5514,31.6396,477468.0
2023-07-07 11:00:00,32.3,32.35,32.26,32.3,515100.0,31.6494,31.6984,31.6102,31.6494,515100.0
2023-07-07 11:10:00,32.29,32.34,32.27,32.29,439726.0,31.6396,31.6886,31.62,31.6396,439726.0
2023-07-07 11:20:00,32.29,32.33,32.27,32.29,261755.0,31.6396,31.6788,31.62,31.6396,261755.0
2023-07-07 11:30:00,32.29,32.31,32.26,32.27,345396.0,31.6396,31.6592,31.6102,31.62,345396.0
2023-07-07 11:40:00,32.27,32.31,32.2,32.25,303199.0,31.62,31.6592,31.5514,31.6004,303199.0
2023-07-07 11:50:00,32.25,32.29,32.22,32.28,286919.0,31.6004,31.6396,31.571,31.6298,286919.0
2023-07-07 12:00:00,32.29,32.35,32.27,32.3,292293.0,31.6396,31.6984,31.62,31.6494,292293.0
2023-07-07 12:10:00,32.3,32.34,32.29,32.32,194011.0,31.6494,31.6886,31.6396,31.669,194011.0
2023-07-07 12:20:00,32.31,32.32,32.23,32.25,285338.0,31.6592,31.669,31.5808,31.6004,285338.0
2023-07-07 12:30:00,32.26,32.41,32.25,32.36,483998.0,31.6102,31.7572,31.6004,31.7082,483998.0
2023-07-07 12:40:00,32.37,32.39,32.34,32.36,347805.0,31.718,31.7376,31.6886,31.7082,347805.0
2023-07-07 12:50:00,32.36,32.38,32.32,32.33,264170.0,31.7082,31.7278,31.669,31.6788,264170.0
2023-07-07 13:00:00,32.33,32.35,32.28,32.33,422102.0,31.6788,31.6984,31.6298,31.6788,422102.0
2023-07-07 13:10:00,32.33,32.36,32.3,32.36,179246.0,31.6788,31.7082,31.6494,31.7082,179246.0
2023-07-07 13:20:00,32.36,32.39,32.35,32.37,188575.0,31.7082,31.7376,31.6984,31.718,188575.0
2023-07-07 13:30:00,32.37,32.4,32.26,32.29,229659.0,31.718,31.7474,31.6102,31.6396,229659.0
2023-07-07 13:40:00,32.29,32.33,32.27,32.33,190601.0,31.6396,31.6788,31.62,31.6788,190601.0
2023-07-07 13:50:00,32.33,32.33,32.25,32.26,210292.0,31.6788,31.6788,31.6004,31.6102,210292.0
2023-07-07 14:00:00,32.26,32.31,32.24,32.27,206550.0,31.6102,31.6592,31.5906,31.62,206550.0
2023-07-07 14:10:00,32.27,32.29,32.25,32.25,197995.0,31.62,31.6396,31.6004,31.6004,197995.0
2023-07-07 14:20:00,32.25,32.28,32.23,32.27,183461.0,31.6004,31.6298,31.5808,31.62,183461.0
2023-07-07 14:30:00,32.27,32.29,32.23,32.23,206965.0,31.62,31.6396,31.5808,31.5808,206965.0
2023-07-07 14:40:00,32.23,32.25,32.2,32.2,210785.0,31.5808,31.6004,31.5514,31.5514,210785.0
2023-07-07 14:50:00,32.2,32.23,32.19,32.2,187719.0,31.5514,31.5808,31.5416,31.5514,187719.0
2023-07-07 15:00:00,32.19,32.22,32.16,32.17,286233.0,31.5416,31.571,31.5122,31.522,286233.0
2023-07-07 15:10:00,32.18,32.19,32.11,32.13,297709.0,31.5318,31.5416,31.4632,31.4828,297709.0
2023-07-07 15:20:00,32.13,32.14,32.01,32.02,471174.0,31.4828,31.4926,31.3652,31.375,471174.0
2023-07-07 15:30:00,32.02,32.06,31.98,32.02,645179.0,31.375,31.4142,31.3358,31.375,645179.0
2023-07-07 15:40:00,32.02,32.03,31.94,31.96,718399.0,31.375,31.3848,31.2966,31.3162,718399.0
2023-07-07 15:50:00,31.97,31.99,31.82,31.85,2437340.0,31.326,31.3456,31.1791,31.2084,2437340.0
2023-07-10 09:30:00,31.85,32.2,31.77,32.1,1785600.0,31.2084,31.5514,31.1301,31.4534,1785600.0
2023-07-10 09:40:00,32.11,32.14,31.91,32.04,918094.0,31.4632,31.4926,31.2672,31.3946,918094.0
2023-07-10 09:50:00,32.03,32.18,32.03,32.13,940503.0,31.3848,31.5318,31.3848,31.4828,940503.0
2023-07-10 10:00:00,32.13,32.25,31.99,32.07,967116.0,31.4828,31.6004,31.3456,31.424,967116.0
2023-07-10 10:10:00,32.07,32.18,32.02,32.09,585877.0,31.424,31.5318,31.375,31.4436,585877.0
2023-07-10 10:20:00,32.1,32.12,31.98,32.02,518707.0,31.4534,31.473,31.3358,31.375,518707.0
2023-07-10 10:30:00,32.02,32.14,31.97,32.13,598377.0,31.375,31.4926,31.326,31.4828,598377.0
2023-07-10 10:40:00,32.14,32.22,32.13,32.2,476042.0,31.4926,31.571,31.4828,31.5514,476042.0
2023-07-10 10:50:00,32.2,32.22,32.17,32.19,399198.0,31.5514,31.571,31.522,31.5416,399198.0
2023-07-10 11:00:00,32.18,32.3,32.16,32.3,488855.0,31.5318,31.6494,31.5122,31.6494,488855.0
2023-07-10 11:10:00,32.3,32.35,32.25,32.33,417738.0,31.6494,31.6984,31.6004,31.6788,417738.0
2023-07-10 11:20:00,32.33,32.42,32.33,32.38,774350.0,31.6788,31.767,31.6788,31.7278,774350.0
2023-07-10 11:30:00,32.38,32.45,32.36,32.42,556984.0,31.7278,31.7964,31.7082,31.767,556984.0
2023-07-10 11:40:00,32.43,32.45,32.31,32.4,519198.0,31.7768,31.7964,31.6592,31.7474,519198.0
2023-07-10 11:50:00,32.41,32.49,32.4,32.45,460818.0,31.7572,31.8356,31.7474,31.7964,460818.0
2023-07-10 12:00:00,32.46,32.46,32.31,32.33,477505.0,31.8062,31.8062,31.6592,31.6788,477505.0
2023-07-10 12:10:00,32.33,32.36,32.29,32.33,393929.0,31.6788,31.7082,31.6396,31.6788,393929.0
2023-07-10 12:20:00,32.33,32.42,32.32,32.41,377417.0,31.6788,31.767,31.669,31.7572,377417.0
2023-07-10 12:30:00,32.41,32.47,32.38,32.45,539474.0,31.7572,31.816,31.7278,31.7964,539474.0
2023-07-10 12:40:00,32.45,32.5,32.44,32.48,388877.0,31.7964,31.8454,31.7866,31.8258,388877.0
2023-07-10 12:50:00,32.49,32.51,32.42,32.45,391812.0,31.8356,31.8552,31.767,31.7964,391812.0
2023-07-10 13:00:00,32.46,32.54,32.44,32.51,396270.0,31.8062,31.8845,31.7866,31.8552,396270.0
2023-07-10 13:10:00,32.51,32.56,32.5,32.55,349661.0,31.8552,31.9041,31.8454,31.8943,349661.0
2023-07-10 13:20:00,32.56,32.65,32.54,32.64,562500.0,31.9041,31.9923,31.8845,31.9825,562500.0
2023-07-10 13:30:00,32.65,32.7,32.6,32.61,831198.0,31.9923,32.0413,31.9433,31.9531,831198.0
2023-07-10 13:40:00,32.61,32.62,32.57,32.6,323358.0,31.9531,31.9629,31.9139,31.9433,323358.0
2023-07-10 13:50:00,32.6,32.61,32.53,32.55,243430.0,31.9433,31.9531,31.8748,31.8943,243430.0
2023-07-10 14:00:00,32.56,32.62,32.53,32.56,375872.0,31.9041,31.9629,31.8748,31.9041,375872.0
2023-07-10 14:10:00,32.56,32.62,32.56,32.61,274981.0,31.9041,31.9629,31.9041,31.9531,274981.0
2023-07-10 14:20:00,32.61,32.72,32.6,32.69,386716.0,31.9531,32.0609,31.9433,32.0315,386716.0
2023-07-10 14:30:00,32.69,32.74,32.67,32.68,476000.0,32.0315,32.0805,32.0119,32.0217,476000.0
2023-07-10 14:40:00,32.68,32.69,32.63,32.68,357938.0,32.0217,32.0315,31.9727,32.0217,357938.0
2023-07-10 14:50:00,32.68,32.72,32.66,32.7,408446.0,32.0217,32.0609,32.0021,32.0413,408446.0
2023-07-10 15:00:00,32.7,32.77,32.7,32.76,443952.0,32.0413,32.1099,32.0413,32.1001,443952.0
2023-07-10 15:10:00,32.75,32.77,32.72,32.77,457454.0,32.0903,32.1099,32.0609,32.1099,457454.0
2023-07-10 15:20:00,32.77,32.83,32.75,32.8,854427.0,32.1099,32.1687,32.0903,32.1393,854427.0
2023-07-10 15:30:00,32.8,32.81,32.68,32.7,1468172.0,32.1393,32.1491,32.0217,32.0413,1468172.0
2023-07-10 15:40:00,32.69,32.71,32.63,32.66,1311170.0,32.0315,32.0511,31.9727,32.0021,1311170.0
2023-07-10 15:50:00,32.65,32.76,32.59,32.76,3405472.0,31.9923,32.1001,31.9335,32.1001,3405472.0
2023-07-11 09:30:00,32.81,33.01,32.78,32.88,1298521.0,32.1491,32.3451,32.1197,32.2177,1298521.0
2023-07-11 09:40:00,32.88,32.9,32.55,32.59,906387.0,32.2177,32.2373,31.8943,31.9335,906387.0
2023-07-11 09:50:00,32.58,32.66,32.5,32.66,502079.0,31.9237,32.0021,31.8454,32.0021,502079.0
2023-07-11 10:00:00,32.66,32.8,32.58,32.8,789201.0,32.0021,32.1393,31.9237,32.1393,789201.0
2023-07-11 10:10:00,32.8,33.0,32.79,32.97,828477.0,32.1393,32.3353,32.1295,32.3059,828477.0
2023-07-11 10:20:00,32.98,33.09,32.86,32.96,824098.0,32.3157,32.4235,32.1981,32.2961,824098.0
2023-07-11 10:30:00,32.96,33.13,32.89,33.12,716187.0,32.2961,32.4627,32.2275,32.4529,716187.0
2023-07-11 10:40:00,33.13,33.36,33.12,33.35,1178065.0,32.4627,32.688,32.4529,32.6782,1178065.0
2023-07-11 10:50:00,33.34,33.35,33.22,33.23,812288.0,32.6684,32.6782,32.5509,32.5607,812288.0
2023-07-11 11:00:00,33.23,33.25,33.05,33.07,517985.0,32.5607,32.5802,32.3843,32.4039,517985.0
2023-07-11 11:10:00,33.07,33.07,32.92,32.97,577519.0,32.4039,32.4039,32.2569,32.3059,577519.0
2023-07-11 11:20:00,32.98,32.99,32.81,32.85,580470.0,32.3157,32.3255,32.1491,32.1883,580470.0
2023-07-11 11:30:00,32.85,32.91,32.82,32.87,434938.0,32.1883,32.2471,32.1589,32.2079,434938.0
2023-07-11 11:40:00,32.88,32.89,32.81,32.84,391756.0,32.2177,32.2275,32.1491,32.1785,391756.0
2023-07-11 11:50:00,32.83,32.92,32.78,32.91,583117.0,32.1687,32.2569,32.1197,32.2471,583117.0
2023-07-11 12:00:00,32.91,32.96,32.89,32.95,438950.0,32.2471,32.2961,32.2275,32.2863,438950.0
2023-07-11 12:10:00,32.95,33.08,32.95,33.05,498299.0,32.2863,32.4137,32.2863,32.3843,498299.0
2023-07-11 12:20:00,33.05,33.08,32.91,32.95,527728.0,32.3843,32.4137,32.2471,32.2863,527728.0
2023-07-11 12:30:00,32.95,33.04,32.95,33.01,349180.0,32.2863,32.3745,32.2863,32.3451,349180.0
2023-07-11 12:40:00,33.01,33.07,32.99,33.05,273691.0,32.3451,32.4039,32.3255,32.3843,273691.0
2023-07-11 12:50:00,33.05,33.05,32.98,33.01,466917.0,32.3843,32.3843,32.3157,32.3451,466917.0
2023-07-11 13:00:00,33.01,33.06,32.96,32.96,245285.0,32.3451,32.3941,32.2961,32.2961,245285.0
2023-07-11 13:10:00,32.97,32.98,32.86,32.93,324214.0,32.3059,32.3157,32.1981,32.2667,324214.0
2023-07-11 13:20:00,32.93,32.94,32.86,32.94,250359.0,32.2667,32.2765,32.1981,32.2765,250359.0
2023-07-11 13:30:00,32.94,32.95,32.88,32.94,148217.0,32.2765,32.2863,32.2177,32.2765,148217.0
2023-07-11 13:40:00,32.94,32.95,32.87,32.94,231042.0,32.2765,32.2863,32.2079,32.2765,231042.0
2023-07-11 13:50:00,32.94,32.98,32.91,32.98,165673.0,32.2765,32.3157,32.2471,32.3157,165673.0
2023-07-11 14:00:00,32.98,33.04,32.97,33.01,272348.0,32.3157,32.3745,32.3059,32.3451,272348.0
2023-07-11 14:10:00,33.02,33.03,32.93,32.94,316593.0,32.3549,32.3647,32.2667,32.2765,316593.0
2023-07-11 14:20:00,32.94,32.98,32.9,32.98,152256.0,32.2765,32.3157,32.2373,32.3157,152256.0
2023-07-11 14:30:00,32.98,32.99,32.94,32.98,143846.0,32.3157,32.3255,32.2765,32.3157,143846.0
2023-07-11 14:40:00,32.99,33.04,32.98,33.02,208347.0,32.3255,32.3745,32.3157,32.3549,208347.0
2023-07-11 14:50:00,33.03,33.07,33.0,33.07,275947.0,32.3647,32.4039,32.3353,32.4039,275947.0
2023-07-11 15:00:00,33.07,33.13,33.04,33.06,490004.0,32.4039,32.4627,32.3745,32.3941,490004.0
2023-07-11 15:10:00,33.05,33.12,33.04,33.11,278002.0,32.3843,32.4529,32.3745,32.4431,278002.0
2023-07-11 15:20:00,33.11,33.14,33.07,33.12,470275.0,32.4431,32.4725,32.4039,32.4529,470275.0
2023-07-11 15:30:00,33.12,33.13,33.05,33.07,651308.0,32.4529,32.4627,32.3843,32.4039,651308.0
2023-07-11 15:40:00,33.07,33.29,33.06,33.29,1067998.0,32.4039,32.6194,32.3941,32.6194,1067998.0
2023-07-11 15:50:00,33.28,33.32,33.22,33.3,2549776.0,32.6096,32.6488,32.5509,32.6292,2549776.0
2023-07-12 09:30:00,33.68,33.79,33.57,33.58,1372542.0,33.0016,33.1094,32.8938,32.9036,1372542.0
2023-07-12 09:40:00,33.59,33.67,33.42,33.53,812441.0,32.9134,32.9918,32.7468,32.8546,812441.0
2023-07-12 09:50:00,33.53,33.61,33.47,33.52,580165.0,32.8546,32.933,32.7958,32.8448,580165.0
2023-07-12 10:00:00,33.52,33.55,33.36,33.55,607775.0,32.8448,32.8742,32.688,32.8742,607775.0
2023-07-12 10:10:00,33.55,33.55,33.36,33.44,412628.0,32.8742,32.8742,32.688,32.7664,412628.0
2023-07-12 10:20:00,33.44,33.45,33.24,33.31,589057.0,32.7664,32.7762,32.5704,32.639,589057.0
2023-07-12 10:30:00,33.31,33.39,33.28,33.33,490288.0,32.639,32.7174,32.6096,32.6586,490288.0
2023-07-12 10:40:00,33.33,33.42,33.32,33.41,474173.0,32.6586,32.7468,32.6488,32.737,474173.0
2023-07-12 10:50:00,33.4,33.41,33.3,33.37,404628.0,32.7272,32.737,32.6292,32.6978,404628.0
2023-07-12 11:00:00,33.38,33.4,33.29,33.31,478422.0,32.7076,32.7272,32.6194,32.639,478422.0
2023-07-12 11:10:00,33.31,33.37,33.29,33.37,278858.0,32.639,32.6978,32.6194,32.6978,278858.0
2023-07-12 11:20:00,33.37,33.37,33.21,33.26,463690.0,32.6978,32.6978,32.5411,32.59,463690.0
2023-07-12 11:30:00,33.26,33.32,33.19,33.2,374472.0,32.59,32.6488,32.5215,32.5313,374472.0
2023-07-12 11:40:00,33.19,33.2,33.06,33.15,448560.0,32.5215,32.5313,32.3941,32.4823,448560.0
2023-07-12 11:50:00,33.15,33.21,33.06,33.21,403907.0,32.4823,32.5411,32.3941,32.5411,403907.0
2023-07-12 12:00:00,33.2,33.3,33.19,33.29,432208.0,32.5313,32.6292,32.5215,32.6194,432208.0
2023-07-12 12:10:00,33.29,33.46,33.27,33.45,652509.0,32.6194,32.786,32.5998,32.7762,652509.0
2023-07-12 12:20:00,33.46,33.65,33.44,33.63,765579.0,32.786,32.9722,32.7664,32.9526,765579.0
2023-07-12 12:30:00,33.64,33.66,33.55,33.63,884929.0,32.9624,32.982,32.8742,32.9526,884929.0
2023-07-12 12:40:00,33.62,33.65,33.54,33.59,536726.0,32.9428,32.9722,32.8644,32.9134,536726.0
2023-07-12 12:50:00,33.59,33.65,33.58,33.59,473070.0,32.9134,32.9722,32.9036,32.9134,473070.0
2023-07-12 13:00:00,33.6,33.72,33.57,33.71,610082.0,32.9232,33.0408,32.8938,33.031,610082.0
2023-07-12 13:10:00,33.7,33.71,33.62,33.63,371145.0,33.0212,33.031,32.9428,32.9526,371145.0
2023-07-12 13:20:00,33.63,33.72,33.57,33.71,450779.0,32.9526,33.0408,32.8938,33.031,450779.0
2023-07-12 13:30:00,33.71,33.74,33.65,33.71,454736.0,33.031,33.0604,32.9722,33.031,454736.0
2023-07-12 13:40:00,33.71,33.78,33.68,33.77,537835.0,33.031,33.0996,33.0016,33.0898,537835.0
2023-07-12 13:50:00,33.77,33.8,33.72,33.77,436634.0,33.0898,33.1192,33.0408,33.0898,436634.0
2023-07-12 14:00:00,33.77,33.79,33.74,33.77,328285.0,33.0898,33.1094,33.0604,33.0898,328285.0
2023-07-12 14:10:00,33.77,33.81,33.75,33.81,352401.0,33.0898,33.129,33.0702,33.129,352401.0
2023-07-12 14:20:00,33.8,33.92,33.8,33.91,542764.0,33.1192,33.2368,33.1192,33.227,542764.0
2023-07-12 14:30:00,33.91,33.94,33.81,33.81,608436.0,33.227,33.2563,33.129,33.129,608436.0
2023-07-12 14:40:00,33.82,33.95,33.79,33.86,487580.0,33.1388,33.2661,33.1094,33.178,487580.0
2023-07-12 14:50:00,33.86,33.91,33.85,33.89,480088.0,33.178,33.227,33.1682,33.2074,480088.0
2023-07-12 15:00:00,33.89,33.94,33.88,33.94,455109.0,33.2074,33.2563,33.1976,33.2563,455109.0
2023-07-12 15:10:00,33.93,33.98,33.89,33.91,725357.0,33.2466,33.2955,33.2074,33.227,725357.0
2023-07-12 15:20:00,33.9,33.97,33.9,33.93,577787.0,33.2172,33.2857,33.2172,33.2466,577787.0
2023-07-12 15:30:00,33.93,34.04,33.91,34.04,1019914.0,33.2466,33.3543,33.227,33.3543,1019914.0
2023-07-12 15:40:00,34.04,34.08,33.98,34.0,1359384.0,33.3543,33.3935,33.2955,33.3151,1359384.0
2023-07-12 15:50:00,34.0,34.08,33.93,33.98,3395251.0,33.3151,33.3935,33.2466,33.2955,3395251.0
2023-07-13 09:30:00,34.15,34.3,33.81,33.81,1517444.0,33.4621,33.6091,33.129,33.129,1517444.0
2023-07-13 09:40:00,33.82,33.87,33.68,33.79,915867.0,33.1388,33.1878,33.0016,33.1094,915867.0
2023-07-13 09:50:00,33.79,33.98,33.65,33.94,1093619.0,33.1094,33.2955,32.9722,33.2563,1093619.0
2023-07-13 10:00:00,33.94,34.07,33.85,34.0,584304.0,33.2563,33.3837,33.1682,33.3151,584304.0
2023-07-13 10:10:00,34.0,34.08,33.91,34.07,734436.0,33.3151,33.3935,33.227,33.3837,734436.0
2023-07-13 10:20:00,34.07,34.08,33.83,33.83,816525.0,33.3837,33.3935,33.1486,33.1486,816525.0
2023-07-13 10:30:00,33.83,33.94,33.82,33.87,380966.0,33.1486,33.2563,33.1388,33.1878,380966.0
2023-07-13 10:40:00,33.87,33.89,33.81,33.87,544966.0,33.1878,33.2074,33.129,33.1878,544966.0
2023-07-13 10:50:00,33.87,33.92,33.82,33.91,333520.0,33.1878,33.2368,33.1388,33.227,333520.0
2023-07-13 11:00:00,33.92,34.01,33.9,33.95,392217.0,33.2368,33.3249,33.2172,33.2661,392217.0
2023-07-13 11:10:00,33.95,33.96,33.82,33.83,359896.0,33.2661,33.2759,33.1388,33.1486,359896.0
2023-07-13 11:20:00,33.83,33.89,33.79,33.87,448101.0,33.1486,33.2074,33.1094,33.1878,448101.0
2023-07-13 11:30:00,33.87,33.91,33.83,33.89,470185.0,33.1878,33.227,33.1486,33.2074,470185.0
2023-07-13 11:40:00,33.89,33.96,33.84,33.87,417282.0,33.2074,33.2759,33.1584,33.1878,417282.0
2023-07-13 11:50:00,33.87,33.88,33.79,33.81,303103.0,33.1878,33.1976,33.1094,33.129,303103.0
2023-07-13 12:00:00,33.82,33.91,33.79,33.9,411124.0,33.1388,33.227,33.1094,33.2172,411124.0
2023-07-13 12:10:00,33.91,33.92,33.86,33.88,212915.0,33.227,33.2368,33.178,33.1976,212915.0
2023-07-13 12:20:00,33.88,33.89,33.81,33.82,251767.0,33.1976,33.2074,33.129,33.1388,251767.0
2023-07-13 12:30:00,33.81,33.84,33.77,33.78,459512.0,33.129,33.1584,33.0898,33.0996,459512.0
2023-07-13 12:40:00,33.78,33.79,33.7,33.7,288763.0,33.0996,33.1094,33.0212,33.0212,288763.0
2023-07-13 12:50:00,33.7,33.82,33.7,33.81,366065.0,33.0212,33.1388,33.0212,33.129,366065.0
2023-07-13 13:00:00,33.81,33.82,33.76,33.8,237131.0,33.129,33.1388,33.08,33.1192,237131.0
2023-07-13 13:10:00,33.8,33.85,33.78,33.8,283750.0,33.1192,33.1682,33.0996,33.1192,283750.0
2023-07-13 13:20:00,33.8,33.82,33.77,33.79,215240.0,33.1192,33.1388,33.0898,33.1094,215240.0
2023-07-13 13:30:00,33.79,33.81,33.7,33.7,327821.0,33.1094,33.129,33.0212,33.0212,327821.0
2023-07-13 13:40:00,33.71,33.74,33.7,33.71,325246.0,33.031,33.0604,33.0212,33.031,325246.0
2023-07-13 13:50:00,33.71,33.72,33.62,33.65,442749.0,33.031,33.0408,32.9428,32.9722,442749.0
2023-07-13 14:00:00,33.64,33.76,33.64,33.73,447861.0,32.9624,33.08,32.9624,33.0506,447861.0
2023-07-13 14:10:00,33.73,33.81,33.72,33.73,347169.0,33.0506,33.129,33.0408,33.0506,347169.0
2023-07-13 14:20:00,33.74,33.77,33.72,33.77,169330.0,33.0604,33.0898,33.0408,33.0898,169330.0
2023-07-13 14:30:00,33.76,33.84,33.73,33.76,364705.0,33.08,33.1584,33.0506,33.08,364705.0
2023-07-13 14:40:00,33.77,33.85,33.75,33.82,432283.0,33.0898,33.1682,33.0702,33.1388,432283.0
2023-07-13 14:50:00,33.82,33.85,33.79,33.84,259163.0,33.1388,33.1682,33.1094,33.1584,259163.0
2023-07-13 15:00:00,33.84,33.86,33.83,33.84,281025.0,33.1584,33.178,33.1486,33.1584,281025.0
2023-07-13 15:10:00,33.85,33.95,33.84,33.91,673821.0,33.1682,33.2661,33.1584,33.227,673821.0
2023-07-13 15:20:00,33.91,33.97,33.88,33.91,612701.0,33.227,33.2857,33.1976,33.227,612701.0
2023-07-13 15:30:00,33.9,33.93,33.84,33.88,608475.0,33.2172,33.2466,33.1584,33.1976,608475.0
2023-07-13 15:40:00,33.88,33.95,33.85,33.86,872401.0,33.1976,33.2661,33.1682,33.178,872401.0
2023-07-13 15:50:00,33.86,33.93,33.83,33.84,2614691.0,33.178,33.2466,33.1486,33.1584,2614691.0
2023-07-14 09:30:00,33.79,33.87,33.65,33.72,1190907.0,33.1094,33.1878,32.9722,33.0408,1190907.0
2023-07-14 09:40:00,33.72,33.77,33.34,33.47,1221873.0,33.0408,33.0898,32.6684,32.7958,1221873.0
2023-07-14 09:50:00,33.48,33.67,33.42,33.67,610596.0,32.8056,32.9918,32.7468,32.9918,610596.0
2023-07-14 10:00:00,33.66,33.75,33.52,33.73,753709.0,32.982,33.0702,32.8448,33.0506,753709.0
2023-07-14 10:10:00,33.74,33.84,33.7,33.71,401677.0,33.0604,33.1584,33.0212,33.031,401677.0
2023-07-14 10:20:00,33.71,33.72,33.56,33.56,497769.0,33.031,33.0408,32.884,32.884,497769.0
2023-07-14 10:30:00,33.55,33.62,33.44,33.51,628580.0,32.8742,32.9428,32.7664,32.835,628580.0
2023-07-14 10:40:00,33.51,33.53,33.44,33.45,506390.0,32.835,32.8546,32.7664,32.7762,506390.0
2023-07-14 10:50:00,33.45,33.55,33.41,33.52,620407.0,32.7762,32.8742,32.737,32.8448,620407.0
2023-07-14 11:00:00,33.52,33.58,33.52,33.55,433082.0,32.8448,32.9036,32.8448,32.8742,433082.0
2023-07-14 11:10:00,33.54,33.6,33.53,33.57,346111.0,32.8644,32.9232,32.8546,32.8938,346111.0
2023-07-14 11:20:00,33.57,33.59,33.5,33.56,434003.0,32.8938,32.9134,32.8252,32.884,434003.0
2023-07-14 11:30:00,33.55,33.62,33.54,33.59,505558.0,32.8742,32.9428,32.8644,32.9134,505558.0
2023-07-14 11:40:00,33.59,33.6,33.54,33.55,288671.0,32.9134,32.9232,32.8644,32.8742,288671.0
2023-07-14 11:50:00,33.54,33.57,33.5,33.54,293003.0,32.8644,32.8938,32.8252,32.8644,293003.0
2023-07-14 12:00:00,33.54,33.55,33.45,33.45,405339.0,32.8644,32.8742,32.7762,32.7762,405339.0
2023-07-14 12:10:00,33.45,33.55,33.43,33.51,256605.0,32.7762,32.8742,32.7566,32.835,256605.0
2023-07-14 12:20:00,33.51,33.52,33.45,33.48,289796.0,32.835,32.8448,32.7762,32.8056,289796.0
2023-07-14 12:30:00,33.48,33.52,33.44,33.5,256505.0,32.8056,32.8448,32.7664,32.8252,256505.0
2023-07-14 12:40:00,33.5,33.51,33.41,33.43,278357.0,32.8252,32.835,32.737,32.7566,278357.0
2023-07-14 12:50:00,33.44,33.44,33.37,33.38,302386.0,32.7664,32.7664,32.6978,32.7076,302386.0
2023-07-14 13:00:00,33.38,33.39,33.27,33.3,486059.0,32.7076,32.7174,32.5998,32.6292,486059.0
2023-07-14 13:10:00,33.29,33.36,33.28,33.3,328693.0,32.6194,32.688,32.6096,32.6292,328693.0
2023-07-14 13:20:00,33.3,33.31,33.26,33.27,295935.0,32.6292,32.639,32.59,32.5998,295935.0
2023-07-14 13:30:00,33.27,33.49,33.27,33.45,499607.0,32.5998,32.8154,32.5998,32.7762,499607.0
2023-07-14 13:40:00,33.45,33.47,33.38,33.4,460292.0,32.7762,32.7958,32.7076,32.7272,460292.0
2023-07-14 13:50:00,33.4,33.41,33.34,33.35,247162.0,32.7272,32.737,32.6684,32.6782,247162.0
2023-07-14 14:00:00,33.34,33.41,33.34,33.4,262162.0,32.6684,32.737,32.6684,32.7272,262162.0
2023-07-14 14:10:00,33.39,33.44,33.38,33.44,222802.0,32.7174,32.7664,32.7076,32.7664,222802.0
2023-07-14 14:20:00,33.44,33.44,33.34,33.36,263021.0,32.7664,32.7664,32.6684,32.688,263021.0
2023-07-14 14:30:00,33.36,33.37,33.29,33.31,290928.0,32.688,32.6978,32.6194,32.639,290928.0
2023-07-14 14:40:00,33.31,33.34,33.26,33.29,282045.0,32.639,32.6684,32.59,32.6194,282045.0
2023-07-14 14:50:00,33.29,33.32,33.22,33.23,389350.0,32.6194,32.6488,32.5509,32.5607,389350.0
2023-07-14 15:00:00,33.22,33.23,33.11,33.14,469220.0,32.5509,32.5607,32.4431,32.4725,469220.0
2023-07-14 15:10:00,33.15,33.16,33.08,33.08,532074.0,32.4823,32.4921,32.4137,32.4137,532074.0
2023-07-14 15:20:00,33.09,33.11,33.0,33.01,630216.0,32.4235,32.4431,32.3353,32.3451,630216.0
2023-07-14 15:30:00,33.01,33.06,33.0,33.04,724881.0,32.3451,32.3941,32.3353,32.3745,724881.0
2023-07-14 15:40:00,33.04,33.1,33.03,33.06,742480.0,32.3745,32.4333,32.3647,32.3941,742480.0
2023-07-14 15:50:00,33.06,33.17,33.06,33.15,2357923.0,32.3941,32.5019,32.3941,32.4823,2357923.0
2023-07-17 09:30:00,33.16,33.31,33.07,33.09,1053136.0,32.4921,32.639,32.4039,32.4235,1053136.0
2023-07-17 09:40:00,33.09,33.47,33.07,33.42,1122147.0,32.4235,32.7958,32.4039,32.7468,1122147.0
2023-07-17 09:50:00,33.42,33.71,33.41,33.65,1290642.0,32.7468,33.031,32.737,32.9722,1290642.0
2023-07-17 10:00:00,33.65,33.67,33.56,33.66,557687.0,32.9722,32.9918,32.884,32.982,557687.0
2023-07-17 10:10:00,33.65,33.67,33.57,33.65,562394.0,32.9722,32.9918,32.8938,32.9722,562394.0
2023-07-17 10:20:00,33.65,33.75,33.61,33.64,644002.0,32.9722,33.0702,32.933,32.9624,644002.0
2023-07-17 10:30:00,33.64,33.68,33.5,33.56,539012.0,32.9624,33.0016,32.8252,32.884,539012.0
2023-07-17 10:40:00,33.55,33.67,33.52,33.66,406014.0,32.8742,32.9918,32.8448,32.982,406014.0
2023-07-17 10:50:00,33.66,33.74,33.64,33.72,406501.0,32.982,33.0604,32.9624,33.0408,406501.0
2023-07-17 11:00:00,33.73,33.8,33.71,33.77,390758.0,33.0506,33.1192,33.031,33.0898,390758.0
2023-07-17 11:10:00,33.77,33.89,33.76,33.87,604147.0,33.0898,33.2074,33.08,33.1878,604147.0
2023-07-17 11:20:00,33.88,33.91,33.8,33.9,529523.0,33.1976,33.227,33.1192,33.2172,529523.0
2023-07-17 11:30:00,33.89,33.91,33.79,33.88,561034.0,33.2074,33.227,33.1094,33.1976,561034.0
2023-07-17 11:40:00,33.88,34.0,33.87,33.99,553882.0,33.1976,33.3151,33.1878,33.3053,553882.0
2023-07-17 11:50:00,33.98,34.11,33.98,34.09,667899.0,33.2955,33.4229,33.2955,33.4033,667899.0
2023-07-17 12:00:00,34.08,34.13,34.03,34.06,447803.0,33.3935,33.4425,33.3445,33.3739,447803.0
2023-07-17 12:10:00,34.06,34.09,33.98,34.05,603549.0,33.3739,33.4033,33.2955,33.3641,603549.0
2023-07-17 12:20:00,34.04,34.1,34.02,34.04,414279.0,33.3543,33.4131,33.3347,33.3543,414279.0
2023-07-17 12:30:00,34.03,34.03,33.89,33.91,550078.0,33.3445,33.3445,33.2074,33.227,550078.0
2023-07-17 12:40:00,33.92,34.04,33.91,34.04,408521.0,33.2368,33.3543,33.227,33.3543,408521.0
2023-07-17 12:50:00,34.04,34.05,33.95,33.98,450267.0,33.3543,33.3641,33.2661,33.2955,450267.0
2023-07-17 13:00:00,33.98,34.03,33.97,34.02,218374.0,33.2955,33.3445,33.2857,33.3347,218374.0
2023-07-17 13:10:00,34.02,34.09,34.0,34.07,344012.0,33.3347,33.4033,33.3151,33.3837,344012.0
2023-07-17 13:20:00,34.08,34.09,34.03,34.04,192378.0,33.3935,33.4033,33.3445,33.3543,192378.0
2023-07-17 13:30:00,34.04,34.11,34.03,34.08,279379.0,33.3543,33.4229,33.3445,33.3935,279379.0
2023-07-17 13:40:00,34.09,34.15,34.09,34.13,360620.0,33.4033,33.4621,33.4033,33.4425,360620.0
2023-07-17 13:50:00,34.13,34.18,34.11,34.18,333212.0,33.4425,33.4915,33.4229,33.4915,333212.0
2023-07-17 14:00:00,34.18,34.22,34.15,34.2,367967.0,33.4915,33.5307,33.4621,33.5111,367967.0
2023-07-17 14:10:00,34.2,34.26,34.16,34.23,311685.0,33.5111,33.5699,33.4719,33.5405,311685.0
2023-07-17 14:20:00,34.23,34.3,34.21,34.27,459164.0,33.5405,33.6091,33.5209,33.5797,459164.0
2023-07-17 14:30:00,34.27,34.29,34.17,34.18,399343.0,33.5797,33.5993,33.4817,33.4915,399343.0
2023-07-17 14:40:00,34.19,34.28,34.13,34.23,638747.0,33.5013,33.5895,33.4425,33.5405,638747.0
2023-07-17 14:50:00,34.24,34.38,34.2,34.3,516571.0,33.5503,33.6875,33.5111,33.6091,516571.0
2023-07-17 15:00:00,34.3,34.45,34.29,34.4,565013.0,33.6091,33.7561,33.5993,33.7071,565013.0
2023-07-17 15:10:00,34.39,34.58,34.39,34.57,827677.0,33.6973,33.8835,33.6973,33.8737,827677.0
2023-07-17 15:20:00,34.58,34.6,34.49,34.51,813768.0,33.8835,33.9031,33.7953,33.8149,813768.0
2023-07-17 15:30:00,34.51,34.51,34.43,34.48,793013.0,33.8149,33.8149,33.7365,33.7855,793013.0
2023-07-17 15:40:00,34.48,34.51,34.41,34.41,918352.0,33.7855,33.8149,33.7169,33.7169,918352.0
2023-07-17 15:50:00,34.41,34.48,34.32,34.37,3536160.0,33.7169,33.7855,33.6287,33.6777,3536160.0
2023-07-18 09:30:00,34.28,34.43,34.15,34.37,1473708.0,33.5895,33.7365,33.4621,33.6777,1473708.0
2023-07-18 09:40:00,34.37,34.41,34.2,34.3,880544.0,33.6777,33.7169,33.5111,33.6091,880544.0
2023-07-18 09:50:00,34.3,34.35,34.05,34.16,1031684.0,33.6091,33.6581,33.3641,33.4719,1031684.0
2023-07-18 10:00:00,34.16,34.18,34.01,34.14,831904.0,33.4719,33.4915,33.3249,33.4523,831904.0
2023-07-18 10:10:00,34.15,34.19,34.04,34.15,650174.0,33.4621,33.5013,33.3543,33.4621,650174.0
2023-07-18 10:20:00,34.15,34.18,33.83,33.89,795492.0,33.4621,33.4915,33.1486,33.2074,795492.0
2023-07-18 10:30:00,33.89,33.97,33.87,33.9,582609.0,33.2074,33.2857,33.1878,33.2172,582609.0
2023-07-18 10:40:00,33.9,34.01,33.88,34.0,493241.0,33.2172,33.3249,33.1976,33.3151,493241.0
2023-07-18 10:50:00,34.0,34.1,33.92,34.05,485446.0,33.3151,33.4131,33.2368,33.3641,485446.0
2023-07-18 11:00:00,34.06,34.13,34.0,34.13,346074.0,33.3739,33.4425,33.3151,33.4425,346074.0
2023-07-18 11:10:00,34.13,34.19,34.09,34.18,427696.0,33.4425,33.5013,33.4033,33.4915,427696.0
2023-07-18 11:20:00,34.18,34.18,34.08,34.08,312521.0,33.4915,33.4915,33.3935,33.3935,312521.0
2023-07-18 11:30:00,34.09,34.09,33.94,33.98,614984.0,33.4033,33.4033,33.2563,33.2955,614984.0
2023-07-18 11:40:00,33.99,34.01,33.88,33.98,627621.0,33.3053,33.3249,33.1976,33.2955,627621.0
2023-07-18 11:50:00,33.98,34.11,33.95,34.11,378052.0,33.2955,33.4229,33.2661,33.4229,378052.0
2023-07-18 12:00:00,34.11,34.14,34.04,34.07,391418.0,33.4229,33.4523,33.3543,33.3837,391418.0
2023-07-18 12:10:00,34.06,34.18,34.02,34.17,401846.0,33.3739,33.4915,33.3347,33.4817,401846.0
2023-07-18 12:20:00,34.18,34.2,34.08,34.2,412531.0,33.4915,33.5111,33.3935,33.5111,412531.0
2023-07-18 12:30:00,34.19,34.2,34.09,34.14,358597.0,33.5013,33.5111,33.4033,33.4523,358597.0
2023-07-18 12:40:00,34.14,34.15,34.05,34.12,301952.0,33.4523,33.4621,33.3641,33.4327,301952.0
2023-07-18 12:50:00,34.11,34.12,34.05,34.08,254449.0,33.4229,33.4327,33.3641,33.3935,254449.0
2023-07-18 13:00:00,34.08,34.13,34.05,34.11,250925.0,33.3935,33.4425,33.3641,33.4229,250925.0
2023-07-18 13:10:00,34.1,34.15,34.09,34.12,218287.0,33.4131,33.4621,33.4033,33.4327,218287.0
2023-07-18 13:20:00,34.13,34.16,34.11,34.13,182924.0,33.4425,33.4719,33.4229,33.4425,182924.0
2023-07-18 13:30:00,34.14,34.15,34.11,34.15,179354.0,33.4523,33.4621,33.4229,33.4621,179354.0
2023-07-18 13:40:00,34.15,34.28,34.14,34.27,410339.0,33.4621,33.5895,33.4523,33.5797,410339.0
2023-07-18 13:50:00,34.27,34.34,34.25,34.34,290923.0,33.5797,33.6483,33.5601,33.6483,290923.0
2023-07-18 14:00:00,34.34,34.41,34.29,34.41,401535.0,33.6483,33.7169,33.5993,33.7169,401535.0
2023-07-18 14:10:00,34.41,34.47,34.38,34.43,511293.0,33.7169,33.7757,33.6875,33.7365,511293.0
2023-07-18 14:20:00,34.43,34.57,34.42,34.54,744431.0,33.7365,33.8737,33.7267,33.8443,744431.0
2023-07-18 14:30:00,34.54,34.54,34.48,34.51,364344.0,33.8443,33.8443,33.7855,33.8149,364344.0
2023-07-18 14:40:00,34.5,34.52,34.47,34.49,376090.0,33.8051,33.8247,33.7757,33.7953,376090.0
2023-07-18 14:50:00,34.5,34.52,34.43,34.47,275329.0,33.8051,33.8247,33.7365,33.7757,275329.0
2023-07-18 15:00:00,34.47,34.52,34.37,34.47,426360.0,33.7757,33.8247,33.6777,33.7757,426360.0
2023-07-18 15:10:00,34.48,34.58,34.46,34.57,474383.0,33.7855,33.8835,33.7659,33.8737,474383.0
2023-07-18 15:20:00,34.57,34.63,34.55,34.63,675055.0,33.8737,33.9325,33.8541,33.9325,675055.0
2023-07-18 15:30:00,34.62,34.65,34.57,34.64,630106.0,33.9227,33.952,33.8737,33.9422,630106.0
2023-07-18 15:40:00,34.64,34.7,34.62,34.64,788531.0,33.9422,34.001,33.9227,33.9422,788531.0
2023-07-18 15:50:00,34.64,34.7,34.48,34.5,2554335.0,33.9422,34.001,33.7855,33.8051,2554335.0
2023-07-19 09:30:00,34.44,34.82,34.39,34.8,1377982.0,33.7463,34.1186,33.6973,34.099,1377982.0
2023-07-19 09:40:00,34.81,34.84,34.62,34.7,546268.0,34.1088,34.1382,33.9227,34.001,546268.0
2023-07-19 09:50:00,34.69,34.7,34.47,34.54,615478.0,33.9912,34.001,33.7757,33.8443,615478.0
2023-07-19 10:00:00,34.53,34.6,34.42,34.59,649014.0,33.8345,33.9031,33.7267,33.8933,649014.0
2023-07-19 10:10:00,34.59,34.67,34.54,34.64,369777.0,33.8933,33.9716,33.8443,33.9422,369777.0
2023-07-19 10:20:00,34.64,34.67,34.51,34.51,376757.0,33.9422,33.9716,33.8149,33.8149,376757.0
2023-07-19 10:30:00,34.51,34.54,34.43,34.45,323980.0,33.8149,33.8443,33.7365,33.7561,323980.0
2023-07-19 10:40:00,34.45,34.59,34.44,34.52,381399.0,33.7561,33.8933,33.7463,33.8247,381399.0
2023-07-19 10:50:00,34.52,34.56,34.43,34.47,424813.0,33.8247,33.8639,33.7365,33.7757,424813.0
2023-07-19 11:00:00,34.47,34.59,34.43,34.52,451236.0,33.7757,33.8933,33.7365,33.8247,451236.0
2023-07-19 11:10:00,34.53,34.59,34.48,34.57,360917.0,33.8345,33.8933,33.7855,33.8737,360917.0
2023-07-19 11:20:00,34.57,34.58,34.48,34.52,305536.0,33.8737,33.8835,33.7855,33.8247,305536.0
2023-07-19 11:30:00,34.52,34.67,34.52,34.61,340729.0,33.8247,33.9716,33.8247,33.9129,340729.0
2023-07-19 11:40:00,34.62,34.65,34.59,34.61,297418.0,33.9227,33.952,33.8933,33.9129,297418.0
2023-07-19 11:50:00,34.61,34.61,34.49,34.52,374219.0,33.9129,33.9129,33.7953,33.8247,374219.0
2023-07-19 12:00:00,34.52,34.58,34.5,34.57,293453.0,33.8247,33.8835,33.8051,33.8737,293453.0
2023-07-19 12:10:00,34.57,34.57,34.49,34.54,215437.0,33.8737,33.8737,33.7953,33.8443,215437.0
2023-07-19 12:20:00,34.54,34.57,34.43,34.45,396023.0,33.8443,33.8737,33.7365,33.7561,396023.0
2023-07-19 12:30:00,34.44,34.45,34.33,34.4,406083.0,33.7463,33.7561,33.6385,33.7071,406083.0
2023-07-19 12:40:00,34.4,34.45,34.35,34.44,399249.0,33.7071,33.7561,33.6581,33.7463,399249.0
2023-07-19 12:50:00,34.44,34.55,34.43,34.55,319658.0,33.7463,33.8541,33.7365,33.8541,319658.0
2023-07-19 13:00:00,34.55,34.55,34.38,34.41,288171.0,33.8541,33.8541,33.6875,33.7169,288171.0
2023-07-19 13:10:00,34.42,34.46,34.39,34.44,232145.0,33.7267,33.7659,33.6973,33.7463,232145.0
2023-07-19 13:20:00,34.44,34.51,34.43,34.48,157700.0,33.7463,33.8149,33.7365,33.7855,157700.0
2023-07-19 13:30:00,34.48,34.5,34.41,34.45,193857.0,33.7855,33.8051,33.7169,33.7561,193857.0
2023-07-19 13:40:00,34.45,34.51,34.42,34.48,281981.0,33.7561,33.8149,33.7267,33.7855,281981.0
2023-07-19 13:50:00,34.49,34.54,34.47,34.51,352003.0,33.7953,33.8443,33.7757,33.8149,352003.0
2023-07-19 14:00:00,34.51,34.52,34.42,34.44,269159.0,33.8149,33.8247,33.7267,33.7463,269159.0
2023-07-19 14:10:00,34.43,34.45,34.36,34.4,353102.0,33.7365,33.7561,33.6679,33.7071,353102.0
2023-07-19 14:20:00,34.41,34.42,34.36,34.38,270203.0,33.7169,33.7267,33.6679,33.6875,270203.0
2023-07-19 14:30:00,34.38,34.45,34.37,34.44,197166.0,33.6875,33.7561,33.6777,33.7463,197166.0
2023-07-19 14:40:00,34.44,34.49,34.41,34.44,225700.0,33.7463,33.7953,33.7169,33.7463,225700.0
2023-07-19 14:50:00,34.44,34.46,34.41,34.42,198445.0,33.7463,33.7659,33.7169,33.7267,198445.0
2023-07-19 15:00:00,34.41,34.44,34.39,34.44,178252.0,33.7169,33.7463,33.6973,33.7463,178252.0
2023-07-19 15:10:00,34.44,34.5,34.43,34.5,242346.0,33.7463,33.8051,33.7365,33.8051,242346.0
2023-07-19 15:20:00,34.5,34.5,34.45,34.49,311473.0,33.8051,33.8051,33.7561,33.7953,311473.0
2023-07-19 15:30:00,34.49,34.5,34.41,34.43,381834.0,33.7953,33.8051,33.7169,33.7365,381834.0
2023-07-19 15:40:00,34.43,34.5,34.43,34.49,400028.0,33.7365,33.8051,33.7365,33.7953,400028.0
2023-07-19 15:50:00,34.49,34.56,34.44,34.45,2214412.0,33.7953,33.8639,33.7463,33.7561,2214412.0
2023-07-20 09:30:00,33.74,34.03,33.61,33.62,1768028.0,33.0604,33.3445,32.933,32.9428,1768028.0
2023-07-20 09:40:00,33.63,33.72,33.51,33.69,1088278.0,32.9526,33.0408,32.835,33.0114,1088278.0
2023-07-20 09:50:00,33.69,33.9,33.67,33.84,848376.0,33.0114,33.2172,32.9918,33.1584,848376.0
2023-07-20 10:00:00,33.84,33.98,33.79,33.95,627298.0,33.1584,33.2955,33.1094,33.2661,627298.0
2023-07-20 10:10:00,33.95,34.11,33.89,34.04,679850.0,33.2661,33.4229,33.2074,33.3543,679850.0
2023-07-20 10:20:00,34.04,34.08,33.83,33.88,758832.0,33.3543,33.3935,33.1486,33.1976,758832.0
2023-07-20 10:30:00,33.88,33.95,33.81,33.84,586884.0,33.1976,33.2661,33.129,33.1584,586884.0
2023-07-20 10:40:00,33.84,33.88,33.69,33.83,599982.0,33.1584,33.1976,33.0114,33.1486,599982.0
2023-07-20 10:50:00,33.83,34.06,33.81,33.98,691064.0,33.1486,33.3739,33.129,33.2955,691064.0
2023-07-20 11:00:00,33.98,34.03,33.9,34.0,367327.0,33.2955,33.3445,33.2172,33.3151,367327.0
2023-07-20 11:10:00,34.01,34.07,33.97,34.03,406329.0,33.3249,33.3837,33.2857,33.3445,406329.0
2023-07-20 11:20:00,34.02,34.1,33.97,34.05,367271.0,33.3347,33.4131,33.2857,33.3641,367271.0
2023-07-20 11:30:00,34.06,34.21,34.05,34.16,478199.0,33.3739,33.5209,33.3641,33.4719,478199.0
2023-07-20 11:40:00,34.15,34.16,34.01,34.03,309491.0,33.4621,33.4719,33.3249,33.3445,309491.0
2023-07-20 11:50:00,34.02,34.08,33.94,33.99,362110.0,33.3347,33.3935,33.2563,33.3053,362110.0
2023-07-20 12:00:00,34.0,34.09,33.99,34.09,290785.0,33.3151,33.4033,33.3053,33.4033,290785.0
2023-07-20 12:10:00,34.09,34.13,34.05,34.05,280718.0,33.4033,33.4425,33.3641,33.3641,280718.0
2023-07-20 12:20:00,34.06,34.07,33.95,34.02,220762.0,33.3739,33.3837,33.2661,33.3347,220762.0
2023-07-20 12:30:00,34.02,34.03,33.87,33.9,385552.0,33.3347,33.3445,33.1878,33.2172,385552.0
2023-07-20 12:40:00,33.89,33.9,33.71,33.72,573885.0,33.2074,33.2172,33.031,33.0408,573885.0
2023-07-20 12:50:00,33.72,33.85,33.71,33.82,401524.0,33.0408,33.1682,33.031,33.1388,401524.0
2023-07-20 13:00:00,33.82,33.83,33.76,33.77,304637.0,33.1388,33.1486,33.08,33.0898,304637.0
2023-07-20 13:10:00,33.78,33.87,33.78,33.82,226971.0,33.0996,33.1878,33.0996,33.1388,226971.0
2023-07-20 13:20:00,33.82,33.89,33.75,33.83,501726.0,33.1388,33.2074,33.0702,33.1486,501726.0
2023-07-20 13:30:00,33.83,33.89,33.8,33.82,374100.0,33.1486,33.2074,33.1192,33.1388,374100.0
2023-07-20 13:40:00,33.81,33.91,33.79,33.88,329007.0,33.129,33.227,33.1094,33.1976,329007.0
2023-07-20 13:50:00,33.89,33.91,33.78,33.79,185992.0,33.2074,33.227,33.0996,33.1094,185992.0
2023-07-20 14:00:00,33.79,33.81,33.71,33.76,441756.0,33.1094,33.129,33.031,33.08,441756.0
2023-07-20 14:10:00,33.77,33.78,33.68,33.7,364628.0,33.0898,33.0996,33.0016,33.0212,364628.0
2023-07-20 14:20:00,33.69,33.71,33.62,33.63,465155.0,33.0114,33.031,32.9428,32.9526,465155.0
2023-07-20 14:30:00,33.64,33.75,33.63,33.69,402138.0,32.9624,33.0702,32.9526,33.0114,402138.0
2023-07-20 14:40:00,33.69,33.71,33.64,33.65,369270.0,33.0114,33.031,32.9624,32.9722,369270.0
2023-07-20 14:50:00,33.65,33.67,33.6,33.62,293268.0,32.9722,32.9918,32.9232,32.9428,293268.0
2023-07-20 15:00:00,33.62,33.64,33.48,33.48,617910.0,32.9428,32.9624,32.8056,32.8056,617910.0
2023-07-20 15:10:00,33.48,33.51,33.3,33.3,738336.0,32.8056,32.835,32.6292,32.6292,738336.0
2023-07-20 15:20:00,33.3,33.33,33.23,33.32,923596.0,32.6292,32.6586,32.5607,32.6488,923596.0
2023-07-20 15:30:00,33.32,33.49,33.31,33.35,820301.0,32.6488,32.8154,32.639,32.6782,820301.0
2023-07-20 15:40:00,33.36,33.4,33.29,33.35,888039.0,32.688,32.7272,32.6194,32.6782,888039.0
2023-07-20 15:50:00,33.34,33.43,33.34,33.38,3173883.0,32.6684,32.7566,32.6684,32.7076,3173883.0
2023-07-21 09:30:00,33.77,34.0,33.6,33.86,1718287.0,33.0898,33.3151,32.9232,33.178,1718287.0
2023-07-21 09:40:00,33.86,33.89,33.42,33.52,693965.0,33.178,33.2074,32.7468,32.8448,693965.0
2023-07-21 09:50:00,33.52,33.57,33.44,33.51,464301.0,32.8448,32.8938,32.7664,32.835,464301.0
2023-07-21 10:00:00,33.51,33.71,33.43,33.7,594506.0,32.835,33.031,32.7566,33.0212,594506.0
2023-07-21 10:10:00,33.7,33.9,33.69,33.88,591957.0,33.0212,33.2172,33.0114,33.1976,591957.0
2023-07-21 10:20:00,33.88,33.89,33.66,33.69,494708.0,33.1976,33.2074,32.982,33.0114,494708.0
2023-07-21 10:30:00,33.69,33.81,33.65,33.72,483336.0,33.0114,33.129,32.9722,33.0408,483336.0
2023-07-21 10:40:00,33.72,33.86,33.7,33.79,708908.0,33.0408,33.178,33.0212,33.1094,708908.0
2023-07-21 10:50:00,33.78,33.84,33.67,33.7,390337.0,33.0996,33.1584,32.9918,33.0212,390337.0
2023-07-21 11:00:00,33.7,33.86,33.7,33.84,424148.0,33.0212,33.178,33.0212,33.1584,424148.0
2023-07-21 11:10:00,33.85,33.95,33.83,33.93,458168.0,33.1682,33.2661,33.1486,33.2466,458168.0
2023-07-21 11:20:00,33.92,33.96,33.89,33.93,397068.0,33.2368,33.2759,33.2074,33.2466,397068.0
2023-07-21 11:30:00,33.93,33.96,33.83,33.88,523640.0,33.2466,33.2759,33.1486,33.1976,523640.0
2023-07-21 11:40:00,33.88,33.92,33.8,33.92,493133.0,33.1976,33.2368,33.1192,33.2368,493133.0
2023-07-21 11:50:00,33.91,33.94,33.83,33.91,341645.0,33.227,33.2563,33.1486,33.227,341645.0
2023-07-21 12:00:00,33.91,33.93,33.88,33.93,317539.0,33.227,33.2466,33.1976,33.2466,317539.0
2023-07-21 12:10:00,33.93,34.14,33.92,34.12,1164761.0,33.2466,33.4523,33.2368,33.4327,1164761.0
2023-07-21 12:20:00,34.12,34.24,34.11,34.21,1302608.0,33.4327,33.5503,33.4229,33.5209,1302608.0
2023-07-21 12:30:00,34.21,34.21,33.95,34.06,872387.0,33.5209,33.5209,33.2661,33.3739,872387.0
2023-07-21 12:40:00,34.07,34.07,33.96,34.03,384739.0,33.3837,33.3837,33.2759,33.3445,384739.0
2023-07-21 12:50:00,34.03,34.04,33.98,34.01,284629.0,33.3445,33.3543,33.2955,33.3249,284629.0
2023-07-21 13:00:00,34.0,34.07,33.99,34.04,302931.0,33.3151,33.3837,33.3053,33.3543,302931.0
2023-07-21 13:10:00,34.05,34.09,34.0,34.02,377715.0,33.3641,33.4033,33.3151,33.3347,377715.0
2023-07-21 13:20:00,34.01,34.06,34.0,34.05,324854.0,33.3249,33.3739,33.3151,33.3641,324854.0
2023-07-21 13:30:00,34.05,34.09,34.03,34.08,385242.0,33.3641,33.4033,33.3445,33.3935,385242.0
2023-07-21 13:40:00,34.08,34.16,34.07,34.12,489893.0,33.3935,33.4719,33.3837,33.4327,489893.0
2023-07-21 13:50:00,34.12,34.16,34.1,34.13,307665.0,33.4327,33.4719,33.4131,33.4425,307665.0
2023-07-21 14:00:00,34.13,34.13,34.1,34.12,785916.0,33.4425,33.4425,33.4131,33.4327,785916.0
2023-07-21 14:10:00,34.12,34.13,34.03,34.06,467687.0,33.4327,33.4425,33.3445,33.3739,467687.0
2023-07-21 14:20:00,34.06,34.1,34.05,34.09,382980.0,33.3739,33.4131,33.3641,33.4033,382980.0
2023-07-21 14:30:00,34.09,34.09,34.05,34.08,546928.0,33.4033,33.4033,33.3641,33.3935,546928.0
2023-07-21 14:40:00,34.08,34.12,34.06,34.11,297614.0,33.3935,33.4327,33.3739,33.4229,297614.0
2023-07-21 14:50:00,34.11,34.11,34.05,34.07,377205.0,33.4229,33.4229,33.3641,33.3837,377205.0
2023-07-21 15:00:00,34.07,34.08,33.94,33.94,433501.0,33.3837,33.3935,33.2563,33.2563,433501.0
2023-07-21 15:10:00,33.94,34.01,33.93,34.0,583392.0,33.2563,33.3249,33.2466,33.3151,583392.0
2023-07-21 15:20:00,34.0,34.03,33.95,34.0,482818.0,33.3151,33.3445,33.2661,33.3151,482818.0
2023-07-21 15:30:00,34.0,34.09,33.99,34.08,831746.0,33.3151,33.4033,33.3053,33.3935,831746.0
2023-07-21 15:40:00,34.08,34.1,34.04,34.07,1409635.0,33.3935,33.4131,33.3543,33.3837,1409635.0
2023-07-21 15:50:00,34.06,34.25,33.96,34.01,5331419.0,33.3739,33.5601,33.2759,33.3249,5331419.0
2023-07-24 09:30:00,33.84,34.34,33.84,34.19,1282084.0,33.1584,33.6483,33.1584,33.5013,1282084.0
2023-07-24 09:40:00,34.2,34.45,34.19,34.38,1031345.0,33.5111,33.7561,33.5013,33.6875,1031345.0
2023-07-24 09:50:00,34.37,34.38,34.14,34.26,788826.0,33.6777,33.6875,33.4523,33.5699,788826.0
2023-07-24 10:00:00,34.26,34.42,34.24,34.37,677579.0,33.5699,33.7267,33.5503,33.6777,677579.0
2023-07-24 10:10:00,34.37,34.46,34.27,34.27,710697.0,33.6777,33.7659,33.5797,33.5797,710697.0
2023-07-24 10:20:00,34.27,34.28,34.1,34.18,687134.0,33.5797,33.5895,33.4131,33.4915,687134.0
2023-07-24 10:30:00,34.17,34.18,34.03,34.09,574559.0,33.4817,33.4915,33.3445,33.4033,574559.0
2023-07-24 10:40:00,34.09,34.12,33.98,33.99,503571.0,33.4033,33.4327,33.2955,33.3053,503571.0
2023-07-24 10:50:00,34.0,34.14,33.92,34.03,493539.0,33.3151,33.4523,33.2368,33.3445,493539.0
2023-07-24 11:00:00,34.02,34.18,33.84,33.9,1000905.0,33.3347,33.4915,33.1584,33.2172,1000905.0
2023-07-24 11:10:00,33.9,34.0,33.86,33.97,412302.0,33.2172,33.3151,33.178,33.2857,412302.0
2023-07-24 11:20:00,33.97,34.0,33.84,33.86,513521.0,33.2857,33.3151,33.1584,33.178,513521.0
2023-07-24 11:30:00,33.85,33.88,33.77,33.77,466690.0,33.1682,33.1976,33.0898,33.0898,466690.0
2023-07-24 11:40:00,33.77,33.84,33.76,33.82,339070.0,33.0898,33.1584,33.08,33.1388,339070.0
2023-07-24 11:50:00,33.81,33.87,33.8,33.84,411764.0,33.129,33.1878,33.1192,33.1584,411764.0
2023-07-24 12:00:00,33.84,33.85,33.78,33.8,326414.0,33.1584,33.1682,33.0996,33.1192,326414.0
2023-07-24 12:10:00,33.8,33.86,33.77,33.79,359057.0,33.1192,33.178,33.0898,33.1094,359057.0
2023-07-24 12:20:00,33.78,33.85,33.76,33.84,321230.0,33.0996,33.1682,33.08,33.1584,321230.0
2023-07-24 12:30:00,33.84,33.87,33.77,33.77,205994.0,33.1584,33.1878,33.0898,33.0898,205994.0
2023-07-24 12:40:00,33.77,33.79,33.74,33.77,254806.0,33.0898,33.1094,33.0604,33.0898,254806.0
2023-07-24 12:50:00,33.78,33.83,33.74,33.79,271976.0,33.0996,33.1486,33.0604,33.1094,271976.0
2023-07-24 13:00:00,33.8,33.81,33.74,33.81,283859.0,33.1192,33.129,33.0604,33.129,283859.0
2023-07-24 13:10:00,33.81,33.85,33.78,33.8,309780.0,33.129,33.1682,33.0996,33.1192,309780.0
2023-07-24 13:20:00,33.79,33.84,33.76,33.78,249697.0,33.1094,33.1584,33.08,33.0996,249697.0
2023-07-24 13:30:00,33.79,33.79,33.74,33.77,273005.0,33.1094,33.1094,33.0604,33.0898,273005.0
2023-07-24 13:40:00,33.78,33.82,33.76,33.8,191464.0,33.0996,33.1388,33.08,33.1192,191464.0
2023-07-24 13:50:00,33.81,33.85,33.79,33.84,254610.0,33.129,33.1682,33.1094,33.1584,254610.0
2023-07-24 14:00:00,33.84,33.91,33.82,33.87,336831.0,33.1584,33.227,33.1388,33.1878,336831.0
2023-07-24 14:10:00,33.87,33.87,33.79,33.79,334455.0,33.1878,33.1878,33.1094,33.1094,334455.0
2023-07-24 14:20:00,33.8,33.82,33.77,33.77,235907.0,33.1192,33.1388,33.0898,33.0898,235907.0
2023-07-24 14:30:00,33.77,33.78,33.71,33.73,274518.0,33.0898,33.0996,33.031,33.0506,274518.0
2023-07-24 14:40:00,33.72,33.75,33.68,33.73,364571.0,33.0408,33.0702,33.0016,33.0506,364571.0
2023-07-24 14:50:00,33.73,33.77,33.71,33.73,314267.0,33.0506,33.0898,33.031,33.0506,314267.0
2023-07-24 15:00:00,33.72,33.73,33.64,33.64,283995.0,33.0408,33.0506,32.9624,32.9624,283995.0
2023-07-24 15:10:00,33.64,33.67,33.62,33.66,311270.0,32.9624,32.9918,32.9428,32.982,311270.0
2023-07-24 15:20:00,33.65,33.66,33.56,33.58,329668.0,32.9722,32.982,32.884,32.9036,329668.0
2023-07-24 15:30:00,33.57,33.65,33.57,33.58,410692.0,32.8938,32.9722,32.8938,32.9036,410692.0
2023-07-24 15:40:00,33.59,33.65,33.58,33.59,604446.0,32.9134,32.9722,32.9036,32.9134,604446.0
2023-07-24 15:50:00,33.6,33.65,33.57,33.65,2075932.0,32.9232,32.9722,32.8938,32.9722,2075932.0
2023-07-25 09:30:00,33.7,33.95,33.64,33.8,1188897.0,33.0212,33.2661,32.9624,33.1192,1188897.0
2023-07-25 09:40:00,33.8,33.9,33.64,33.75,707291.0,33.1192,33.2172,32.9624,33.0702,707291.0
2023-07-25 09:50:00,33.74,33.85,33.71,33.84,458884.0,33.0604,33.1682,33.031,33.1584,458884.0
2023-07-25 10:00:00,33.84,33.91,33.76,33.79,479348.0,33.1584,33.227,33.08,33.1094,479348.0
2023-07-25 10:10:00,33.8,33.86,33.77,33.83,377509.0,33.1192,33.178,33.0898,33.1486,377509.0
2023-07-25 10:20:00,33.83,33.87,33.78,33.78,374282.0,33.1486,33.1878,33.0996,33.0996,374282.0
2023-07-25 10:30:00,33.78,33.78,33.69,33.73,418720.0,33.0996,33.0996,33.0114,33.0506,418720.0
2023-07-25 10:40:00,33.73,33.8,33.67,33.67,485000.0,33.0506,33.1192,32.9918,32.9918,485000.0
2023-07-25 10:50:00,33.67,33.68,33.4,33.55,1196405.0,32.9918,33.0016,32.7272,32.8742,1196405.0
2023-07-25 11:00:00,33.55,33.59,33.46,33.49,431503.0,32.8742,32.9134,32.786,32.8154,431503.0
2023-07-25 11:10:00,33.48,33.6,33.48,33.59,443263.0,32.8056,32.9232,32.8056,32.9134,443263.0
2023-07-25 11:20:00,33.58,33.68,33.57,33.61,443191.0,32.9036,33.0016,32.8938,32.933,443191.0
2023-07-25 11:30:00,33.61,33.71,33.58,33.69,402768.0,32.933,33.031,32.9036,33.0114,402768.0
2023-07-25 11:40:00,33.69,33.75,33.67,33.7,476363.0,33.0114,33.0702,32.9918,33.0212,476363.0
2023-07-25 11:50:00,33.7,33.71,33.64,33.66,254995.0,33.0212,33.031,32.9624,32.982,254995.0
2023-07-25 12:00:00,33.66,33.7,33.62,33.7,314601.0,32.982,33.0212,32.9428,33.0212,314601.0
2023-07-25 12:10:00,33.69,33.75,33.66,33.71,326884.0,33.0114,33.0702,32.982,33.031,326884.0
2023-07-25 12:20:00,33.72,33.73,33.64,33.69,221372.0,33.0408,33.0506,32.9624,33.0114,221372.0
2023-07-25 12:30:00,33.68,33.7,33.63,33.7,188012.0,33.0016,33.0212,32.9526,33.0212,188012.0
2023-07-25 12:40:00,33.69,33.71,33.65,33.69,325801.0,33.0114,33.031,32.9722,33.0114,325801.0
2023-07-25 12:50:00,33.69,33.78,33.68,33.77,413766.0,33.0114,33.0996,33.0016,33.0898,413766.0
2023-07-25 13:00:00,33.76,33.8,33.73,33.76,236746.0,33.08,33.1192,33.0506,33.08,236746.0
2023-07-25 13:10:00,33.76,33.77,33.7,33.75,233148.0,33.08,33.0898,33.0212,33.0702,233148.0
2023-07-25 13:20:00,33.75,33.78,33.73,33.73,145003.0,33.0702,33.0996,33.0506,33.0506,145003.0
2023-07-25 13:30:00,33.73,33.77,33.69,33.73,343450.0,33.0506,33.0898,33.0114,33.0506,343450.0
2023-07-25 13:40:00,33.73,33.78,33.69,33.77,173926.0,33.0506,33.0996,33.0114,33.0898,173926.0
2023-07-25 13:50:00,33.77,33.78,33.73,33.75,150311.0,33.0898,33.0996,33.0506,33.0702,150311.0
2023-07-25 14:00:00,33.75,33.75,33.71,33.71,135995.0,33.0702,33.0702,33.031,33.031,135995.0
2023-07-25 14:10:00,33.72,33.9,33.7,33.84,816905.0,33.0408,33.2172,33.0212,33.1584,816905.0
2023-07-25 14:20:00,33.84,34.09,33.81,34.08,1774283.0,33.1584,33.4033,33.129,33.3935,1774283.0
2023-07-25 14:30:00,34.07,34.23,34.03,34.22,1163151.0,33.3837,33.5405,33.3445,33.5307,1163151.0
2023-07-25 14:40:00,34.22,34.34,34.12,34.13,1205017.0,33.5307,33.6483,33.4327,33.4425,1205017.0
2023-07-25 14:50:00,34.14,34.17,34.05,34.11,704409.0,33.4523,33.4817,33.3641,33.4229,704409.0
2023-07-25 15:00:00,34.11,34.23,34.1,34.22,496943.0,33.4229,33.5405,33.4131,33.5307,496943.0
2023-07-25 15:10:00,34.22,34.3,34.2,34.23,970784.0,33.5307,33.6091,33.5111,33.5405,970784.0
2023-07-25 15:20:00,34.24,34.24,34.03,34.05,737706.0,33.5503,33.5503,33.3445,33.3641,737706.0
2023-07-25 15:30:00,34.05,34.08,33.98,34.07,989321.0,33.3641,33.3935,33.2955,33.3837,989321.0
2023-07-25 15:40:00,34.07,34.09,33.96,34.02,803118.0,33.3837,33.4033,33.2759,33.3347,803118.0
2023-07-25 15:50:00,34.02,34.17,33.99,34.09,2866521.0,33.3347,33.4817,33.3053,33.4033,2866521.0
2023-07-26 09:30:00,33.72,34.16,33.7,34.15,917809.0,33.0408,33.4719,33.0212,33.4621,917809.0
2023-07-26 09:40:00,34.15,34.38,34.07,34.22,911094.0,33.4621,33.6875,33.3837,33.5307,911094.0
2023-07-26 09:50:00,34.21,34.21,33.99,34.07,559199.0,33.5209,33.5209,33.3053,33.3837,559199.0
2023-07-26 10:00:00,34.08,34.2,34.03,34.16,540553.0,33.3935,33.5111,33.3445,33.4719,540553.0
2023-07-26 10:10:00,34.16,34.23,34.09,34.16,1208624.0,33.4719,33.5405,33.4033,33.4719,1208624.0
2023-07-26 10:20:00,34.15,34.23,34.01,34.08,640011.0,33.4621,33.5405,33.3249,33.3935,640011.0
2023-07-26 10:30:00,34.08,34.23,34.05,34.13,384557.0,33.3935,33.5405,33.3641,33.4425,384557.0
2023-07-26 10:40:00,34.14,34.16,34.06,34.07,272888.0,33.4523,33.4719,33.3739,33.3837,272888.0
2023-07-26 10:50:00,34.08,34.08,33.87,33.87,494323.0,33.3935,33.3935,33.1878,33.1878,494323.0
2023-07-26 11:00:00,33.87,33.89,33.8,33.85,500292.0,33.1878,33.2074,33.1192,33.1682,500292.0
2023-07-26 11:10:00,33.85,33.86,33.78,33.78,387299.0,33.1682,33.178,33.0996,33.0996,387299.0
2023-07-26 11:20:00,33.79,33.87,33.76,33.78,275214.0,33.1094,33.1878,33.08,33.0996,275214.0
2023-07-26 11:30:00,33.78,33.98,33.78,33.95,295405.0,33.0996,33.2955,33.0996,33.2661,295405.0
2023-07-26 11:40:00,33.96,34.02,33.95,33.97,163967.0,33.2759,33.3347,33.2661,33.2857,163967.0
2023-07-26 11:50:00,33.98,34.01,33.95,33.98,225570.0,33.2955,33.3249,33.2661,33.2955,225570.0
2023-07-26 12:00:00,33.99,34.04,33.96,34.02,186472.0,33.3053,33.3543,33.2759,33.3347,186472.0
2023-07-26 12:10:00,34.02,34.05,34.01,34.05,258490.0,33.3347,33.3641,33.3249,33.3641,258490.0
2023-07-26 12:20:00,34.05,34.07,33.96,33.98,208197.0,33.3641,33.3837,33.2759,33.2955,208197.0
2023-07-26 12:30:00,33.97,34.06,33.97,34.01,193312.0,33.2857,33.3739,33.2857,33.3249,193312.0
2023-07-26 12:40:00,34.01,34.04,33.96,33.96,141637.0,33.3249,33.3543,33.2759,33.2759,141637.0
2023-07-26 12:50:00,33.97,33.98,33.88,33.93,192779.0,33.2857,33.2955,33.1976,33.2466,192779.0
2023-07-26 13:00:00,33.92,33.98,33.91,33.95,206027.0,33.2368,33.2955,33.227,33.2661,206027.0
2023-07-26 13:10:00,33.96,34.04,33.95,34.02,276697.0,33.2759,33.3543,33.2661,33.3347,276697.0
2023-07-26 13:20:00,34.03,34.04,33.9,33.91,278239.0,33.3445,33.3543,33.2172,33.227,278239.0
2023-07-26 13:30:00,33.92,34.01,33.91,34.01,226663.0,33.2368,33.3249,33.227,33.3249,226663.0
2023-07-26 13:40:00,34.01,34.05,33.99,34.02,316236.0,33.3249,33.3641,33.3053,33.3347,316236.0
2023-07-26 13:50:00,34.02,34.06,34.02,34.03,163783.0,33.3347,33.3739,33.3347,33.3445,163783.0
2023-07-26 14:00:00,34.02,34.15,33.96,34.15,317350.0,33.3347,33.4621,33.2759,33.4621,317350.0
2023-07-26 14:10:00,34.14,34.2,34.11,34.15,230945.0,33.4523,33.5111,33.4229,33.4621,230945.0
2023-07-26 14:20:00,34.15,34.17,34.06,34.11,269421.0,33.4621,33.4817,33.3739,33.4229,269421.0
2023-07-26 14:30:00,34.11,34.39,34.1,34.38,514857.0,33.4229,33.6973,33.4131,33.6875,514857.0
2023-07-26 14:40:00,34.37,34.49,34.32,34.36,749023.0,33.6777,33.7953,33.6287,33.6679,749023.0
2023-07-26 14:50:00,34.36,34.48,34.35,34.45,716421.0,33.6679,33.7855,33.6581,33.7561,716421.0
2023-07-26 15:00:00,34.45,34.53,34.13,34.16,978094.0,33.7561,33.8345,33.4425,33.4719,978094.0
2023-07-26 15:10:00,34.16,34.22,34.08,34.15,523661.0,33.4719,33.5307,33.3935,33.4621,523661.0
2023-07-26 15:20:00,34.15,34.28,34.14,34.24,418222.0,33.4621,33.5895,33.4523,33.5503,418222.0
2023-07-26 15:30:00,34.25,34.36,34.22,34.33,559575.0,33.5601,33.6679,33.5307,33.6385,559575.0
2023-07-26 15:40:00,34.34,34.47,34.33,34.45,1099423.0,33.6483,33.7757,33.6385,33.7561,1099423.0
2023-07-26 15:50:00,34.45,34.47,34.3,34.37,2452750.0,33.7561,33.7757,33.6091,33.6777,2452750.0
2023-07-27 09:30:00,34.8,34.86,34.46,34.84,1609977.0,34.099,34.1578,33.7659,34.1382,1609977.0
2023-07-27 09:40:00,34.84,35.03,34.51,34.6,1339694.0,34.1382,34.3244,33.8149,33.9031,1339694.0
2023-07-27 09:50:00,34.6,34.68,34.3,34.44,1112041.0,33.9031,33.9814,33.6091,33.7463,1112041.0
2023-07-27 10:00:00,34.44,34.47,34.22,34.34,1234354.0,33.7463,33.7757,33.5307,33.6483,1234354.0
2023-07-27 10:10:00,34.35,34.42,34.18,34.35,981013.0,33.6581,33.7267,33.4915,33.6581,981013.0
2023-07-27 10:20:00,34.35,34.43,34.21,34.23,605524.0,33.6581,33.7365,33.5209,33.5405,605524.0
2023-07-27 10:30:00,34.23,34.34,34.19,34.32,670724.0,33.5405,33.6483,33.5013,33.6287,670724.0
2023-07-27 10:40:00,34.32,34.41,34.26,34.33,631714.0,33.6287,33.7169,33.5699,33.6385,631714.0
2023-07-27 10:50:00,34.33,34.46,34.31,34.41,670639.0,33.6385,33.7659,33.6189,33.7169,670639.0
2023-07-27 11:00:00,34.41,34.66,34.41,34.6,934493.0,33.7169,33.9618,33.7169,33.9031,934493.0
2023-07-27 11:10:00,34.59,34.75,34.57,34.75,767442.0,33.8933,34.05,33.8737,34.05,767442.0
2023-07-27 11:20:00,34.75,34.82,34.64,34.68,834187.0,34.05,34.1186,33.9422,33.9814,834187.0
2023-07-27 11:30:00,34.68,34.73,34.55,34.73,760027.0,33.9814,34.0304,33.8541,34.0304,760027.0
2023-07-27 11:40:00,34.72,34.76,34.59,34.61,806988.0,34.0206,34.0598,33.8933,33.9129,806988.0
2023-07-27 11:50:00,34.61,34.7,34.6,34.64,382768.0,33.9129,34.001,33.9031,33.9422,382768.0
2023-07-27 12:00:00,34.64,34.8,34.63,34.77,462424.0,33.9422,34.099,33.9325,34.0696,462424.0
2023-07-27 12:10:00,34.77,34.83,34.71,34.82,626818.0,34.0696,34.1284,34.0108,34.1186,626818.0
2023-07-27 12:20:00,34.83,34.99,34.82,34.96,695847.0,34.1284,34.2852,34.1186,34.2558,695847.0
2023-07-27 12:30:00,34.95,35.0,34.89,34.91,651403.0,34.246,34.295,34.1872,34.2068,651403.0
2023-07-27 12:40:00,34.9,34.95,34.87,34.89,320584.0,34.197,34.246,34.1676,34.1872,320584.0
2023-07-27 12:50:00,34.9,34.91,34.81,34.86,450790.0,34.197,34.2068,34.1088,34.1578,450790.0
2023-07-27 13:00:00,34.87,34.93,34.7,34.78,533214.0,34.1676,34.2264,34.001,34.0794,533214.0
2023-07-27 13:10:00,34.78,34.9,34.69,34.69,481364.0,34.0794,34.197,33.9912,33.9912,481364.0
2023-07-27 13:20:00,34.69,34.76,34.64,34.7,1330584.0,33.9912,34.0598,33.9422,34.001,1330584.0
2023-07-27 13:30:00,34.7,34.71,34.57,34.6,472113.0,34.001,34.0108,33.8737,33.9031,472113.0
2023-07-27 13:40:00,34.6,34.68,34.57,34.61,498920.0,33.9031,33.9814,33.8737,33.9129,498920.0
2023-07-27 13:50:00,34.62,34.69,34.58,34.69,400586.0,33.9227,33.9912,33.8835,33.9912,400586.0
2023-07-27 14:00:00,34.69,34.69,34.53,34.56,532365.0,33.9912,33.9912,33.8345,33.8639,532365.0
2023-07-27 14:10:00,34.56,34.56,34.46,34.52,497159.0,33.8639,33.8639,33.7659,33.8247,497159.0
2023-07-27 14:20:00,34.53,34.55,34.3,34.32,687380.0,33.8345,33.8541,33.6091,33.6287,687380.0
2023-07-27 14:30:00,34.32,34.34,34.11,34.19,752779.0,33.6287,33.6483,33.4229,33.5013,752779.0
2023-07-27 14:40:00,34.19,34.37,34.18,34.32,830509.0,33.5013,33.6777,33.4915,33.6287,830509.0
2023-07-27 14:50:00,34.31,34.35,34.23,34.24,697283.0,33.6189,33.6581,33.5405,33.5503,697283.0
2023-07-27 15:00:00,34.23,34.41,34.23,34.41,777327.0,33.5405,33.7169,33.5405,33.7169,777327.0
2023-07-27 15:10:00,34.41,34.59,34.39,34.54,1011867.0,33.7169,33.8933,33.6973,33.8443,1011867.0
2023-07-27 15:20:00,34.54,34.55,34.42,34.44,1157501.0,33.8443,33.8541,33.7267,33.7463,1157501.0
2023-07-27 15:30:00,34.43,34.53,34.42,34.47,1492438.0,33.7365,33.8345,33.7267,33.7757,1492438.0
2023-07-27 15:40:00,34.47,34.53,34.38,34.48,1978125.0,33.7757,33.8345,33.6875,33.7855,1978125.0
2023-07-27 15:50:00,34.48,34.63,34.47,34.57,5955974.0,33.7855,33.9325,33.7757,33.8737,5955974.0
2023-07-28 09:30:00,36.75,36.98,35.72,36.06,8074321.0,36.0097,36.2351,35.0005,35.3336,8074321.0
2023-07-28 09:40:00,36.06,36.11,35.51,35.97,4547616.0,35.3336,35.3826,34.7947,35.2455,4547616.0
2023-07-28 09:50:00,35.98,36.15,35.71,36.05,3199132.0,35.2553,35.4218,34.9907,35.3238,3199132.0
2023-07-28 10:00:00,36.05,36.54,36.05,36.51,2979924.0,35.3238,35.804,35.3238,35.7746,2979924.0
2023-07-28 10:10:00,36.51,36.69,36.33,36.51,2582823.0,35.7746,35.951,35.5982,35.7746,2582823.0
2023-07-28 10:20:00,36.5,36.54,36.26,36.4,2223201.0,35.7648,35.804,35.5296,35.6668,2223201.0
2023-07-28 10:30:00,36.4,36.71,36.4,36.56,2491765.0,35.6668,35.9706,35.6668,35.8236,2491765.0
2023-07-28 10:40:00,36.57,36.61,36.45,36.46,1725437.0,35.8334,35.8726,35.7158,35.7256,1725437.0
2023-07-28 10:50:00,36.46,36.52,36.14,36.15,1878974.0,35.7256,35.7844,35.412,35.4218,1878974.0
2023-07-28 11:00:00,36.16,36.63,36.15,36.59,1400855.0,35.4316,35.8922,35.4218,35.853,1400855.0
2023-07-28 11:10:00,36.59,36.8,36.57,36.77,1901175.0,35.853,36.0587,35.8334,36.0293,1901175.0
2023-07-28 11:20:00,36.77,36.8,36.68,36.69,1553231.0,36.0293,36.0587,35.9412,35.951,1553231.0
2023-07-28 11:30:00,36.69,36.9,36.68,36.82,1822171.0,35.951,36.1567,35.9412,36.0783,1822171.0
2023-07-28 11:40:00,36.81,36.95,36.75,36.94,1275970.0,36.0685,36.2057,36.0097,36.1959,1275970.0
2023-07-28 11:50:00,36.95,36.99,36.85,36.97,1134776.0,36.2057,36.2449,36.1077,36.2253,1134776.0
2023-07-28 12:00:00,36.97,36.99,36.71,36.75,1042982.0,36.2253,36.2449,35.9706,36.0097,1042982.0
2023-07-28 12:10:00,36.74,36.86,36.71,36.77,895717.0,35.9999,36.1175,35.9706,36.0293,895717.0
2023-07-28 12:20:00,36.76,36.99,36.76,36.82,1241715.0,36.0195,36.2449,36.0195,36.0783,1241715.0
2023-07-28 12:30:00,36.82,36.87,36.6,36.79,1327148.0,36.0783,36.1273,35.8628,36.0489,1327148.0
2023-07-28 12:40:00,36.8,36.99,36.79,36.87,1788609.0,36.0587,36.2449,36.0489,36.1273,1788609.0
2023-07-28 12:50:00,36.88,36.92,36.56,36.59,1295338.0,36.1371,36.1763,35.8236,35.853,1295338.0
2023-07-28 13:00:00,36.59,36.72,36.55,36.63,1122772.0,35.853,35.9804,35.8138,35.8922,1122772.0
2023-07-28 13:10:00,36.62,36.68,36.48,36.5,1165179.0,35.8824,35.9412,35.7452,35.7648,1165179.0
2023-07-28 13:20:00,36.49,36.5,36.35,36.47,1272254.0,35.755,35.7648,35.6178,35.7354,1272254.0
2023-07-28 13:30:00,36.46,36.55,36.37,36.48,845306.0,35.7256,35.8138,35.6374,35.7452,845306.0
2023-07-28 13:40:00,36.48,36.5,36.24,36.39,1188972.0,35.7452,35.7648,35.51,35.657,1188972.0
2023-07-28 13:50:00,36.4,36.55,36.37,36.48,931658.0,35.6668,35.8138,35.6374,35.7452,931658.0
2023-07-28 14:00:00,36.48,36.53,36.38,36.5,801791.0,35.7452,35.7942,35.6472,35.7648,801791.0
2023-07-28 14:10:00,36.5,36.53,36.34,36.44,1015929.0,35.7648,35.7942,35.608,35.706,1015929.0
2023-07-28 14:20:00,36.44,36.53,36.4,36.53,940022.0,35.706,35.7942,35.6668,35.7942,940022.0
2023-07-28 14:30:00,36.53,36.6,36.49,36.52,750237.0,35.7942,35.8628,35.755,35.7844,750237.0
2023-07-28 14:40:00,36.52,36.69,36.51,36.65,864047.0,35.7844,35.951,35.7746,35.9118,864047.0
2023-07-28 14:50:00,36.65,36.75,36.58,36.61,1928012.0,35.9118,36.0097,35.8432,35.8726,1928012.0
2023-07-28 15:00:00,36.61,36.75,36.52,36.73,989407.0,35.8726,36.0097,35.7844,35.9902,989407.0
2023-07-28 15:10:00,36.73,36.85,36.7,36.85,1115798.0,35.9902,36.1077,35.9608,36.1077,1115798.0
2023-07-28 15:20:00,36.84,36.85,36.72,36.73,1320513.0,36.0979,36.1077,35.9804,35.9902,1320513.0
2023-07-28 15:30:00,36.73,36.81,36.65,36.75,2929397.0,35.9902,36.0685,35.9118,36.0097,2929397.0
2023-07-28 15:40:00,36.75,36.79,36.68,36.79,1948098.0,36.0097,36.0489,35.9412,36.0489,1948098.0
2023-07-28 15:50:00,36.78,36.91,36.74,36.82,5618229.0,36.0391,36.1665,35.9999,36.0783,5618229.0
2023-07-31 09:30:00,36.88,37.19,36.35,36.4,3162607.0,36.1371,36.4409,35.6178,35.6668,3162607.0
2023-07-31 09:40:00,36.39,36.63,36.34,36.34,1487305.0,35.657,35.8922,35.608,35.608,1487305.0
2023-07-31 09:50:00,36.34,36.51,36.12,36.23,1608551.0,35.608,35.7746,35.3924,35.5002,1608551.0
2023-07-31 10:00:00,36.22,36.47,36.13,36.39,1005460.0,35.4904,35.7354,35.4022,35.657,1005460.0
2023-07-31 10:10:00,36.39,36.49,36.33,36.37,670541.0,35.657,35.755,35.5982,35.6374,670541.0
2023-07-31 10:20:00,36.37,36.42,36.27,36.36,512489.0,35.6374,35.6864,35.5394,35.6276,512489.0
2023-07-31 10:30:00,36.36,36.38,36.15,36.24,712834.0,35.6276,35.6472,35.4218,35.51,712834.0
2023-07-31 10:40:00,36.24,36.32,36.15,36.2,645785.0,35.51,35.5884,35.4218,35.4708,645785.0
2023-07-31 10:50:00,36.2,36.31,36.14,36.2,687343.0,35.4708,35.5786,35.412,35.4708,687343.0
2023-07-31 11:00:00,36.2,36.32,36.19,36.29,613338.0,35.4708,35.5884,35.461,35.559,613338.0
2023-07-31 11:10:00,36.29,36.3,36.18,36.24,508500.0,35.559,35.5688,35.4512,35.51,508500.0
2023-07-31 11:20:00,36.23,36.32,36.16,36.27,567163.0,35.5002,35.5884,35.4316,35.5394,567163.0
2023-07-31 11:30:00,36.27,36.27,36.09,36.18,700964.0,35.5394,35.5394,35.363,35.4512,700964.0
2023-07-31 11:40:00,36.19,36.23,36.14,36.16,463749.0,35.461,35.5002,35.412,35.4316,463749.0
2023-07-31 11:50:00,36.16,36.19,36.06,36.14,539161.0,35.4316,35.461,35.3336,35.412,539161.0
2023-07-31 12:00:00,36.14,36.18,36.06,36.1,400146.0,35.412,35.4512,35.3336,35.3728,400146.0
2023-07-31 12:10:00,36.11,36.11,36.02,36.1,536955.0,35.3826,35.3826,35.2945,35.3728,536955.0
2023-07-31 12:20:00,36.1,36.1,36.02,36.03,381297.0,35.3728,35.3728,35.2945,35.3043,381297.0
2023-07-31 12:30:00,36.02,36.13,35.99,36.05,883729.0,35.2945,35.4022,35.2651,35.3238,883729.0
2023-07-31 12:40:00,36.05,36.06,36.0,36.05,483541.0,35.3238,35.3336,35.2749,35.3238,483541.0
2023-07-31 12:50:00,36.05,36.12,36.04,36.05,436305.0,35.3238,35.3924,35.314,35.3238,436305.0
2023-07-31 13:00:00,36.05,36.06,35.91,36.02,635831.0,35.3238,35.3336,35.1867,35.2945,635831.0
2023-07-31 13:10:00,36.02,36.07,35.88,35.89,540633.0,35.2945,35.3434,35.1573,35.1671,540633.0
2023-07-31 13:20:00,35.89,35.97,35.87,35.94,436559.0,35.1671,35.2455,35.1475,35.2161,436559.0
2023-07-31 13:30:00,35.94,36.02,35.92,36.02,335372.0,35.2161,35.2945,35.1965,35.2945,335372.0
2023-07-31 13:40:00,36.02,36.04,35.96,36.02,417176.0,35.2945,35.314,35.2357,35.2945,417176.0
2023-07-31 13:50:00,36.02,36.03,35.93,35.96,390263.0,35.2945,35.3043,35.2063,35.2357,390263.0
2023-07-31 14:00:00,35.97,36.0,35.81,35.82,614662.0,35.2455,35.2749,35.0887,35.0985,614662.0
2023-07-31 14:10:00,35.82,35.84,35.73,35.78,799162.0,35.0985,35.1181,35.0103,35.0593,799162.0
2023-07-31 14:20:00,35.78,35.84,35.73,35.82,579767.0,35.0593,35.1181,35.0103,35.0985,579767.0
2023-07-31 14:30:00,35.83,35.88,35.79,35.84,793362.0,35.1083,35.1573,35.0691,35.1181,793362.0
2023-07-31 14:40:00,35.84,35.92,35.83,35.91,546265.0,35.1181,35.1965,35.1083,35.1867,546265.0
2023-07-31 14:50:00,35.91,35.91,35.87,35.87,405971.0,35.1867,35.1867,35.1475,35.1475,405971.0
2023-07-31 15:00:00,35.88,35.95,35.82,35.84,597337.0,35.1573,35.2259,35.0985,35.1181,597337.0
2023-07-31 15:10:00,35.84,36.0,35.83,35.99,606614.0,35.1181,35.2749,35.1083,35.2651,606614.0
2023-07-31 15:20:00,35.99,36.03,35.9,35.93,673702.0,35.2651,35.3043,35.1769,35.2063,673702.0
2023-07-31 15:30:00,35.92,35.93,35.76,35.77,1001452.0,35.1965,35.2063,35.0397,35.0495,1001452.0
2023-07-31 15:40:00,35.77,35.81,35.67,35.71,1161701.0,35.0495,35.0887,34.9515,34.9907,1161701.0
2023-07-31 15:50:00,35.7,35.81,35.7,35.8,3695212.0,34.9809,35.0887,34.9809,35.0789,3695212.0
2023-08-01 09:30:00,35.8,35.82,35.46,35.5,1688081.0,35.0789,35.0985,34.7457,34.7849,1688081.0
2023-08-01 09:40:00,35.5,35.55,35.36,35.43,957366.0,34.7849,34.8339,34.6477,34.7163,957366.0
2023-08-01 09:50:00,35.43,35.52,35.35,35.37,640597.0,34.7163,34.8045,34.6379,34.6575,640597.0
2023-08-01 10:00:00,35.37,35.59,35.33,35.57,755179.0,34.6575,34.8731,34.6184,34.8535,755179.0
2023-08-01 10:10:00,35.56,35.59,35.28,35.33,749894.0,34.8437,34.8731,34.5694,34.6184,749894.0
2023-08-01 10:20:00,35.33,35.49,35.31,35.46,615406.0,34.6184,34.7751,34.5988,34.7457,615406.0
2023-08-01 10:30:00,35.46,35.58,35.44,35.52,505238.0,34.7457,34.8633,34.7261,34.8045,505238.0
2023-08-01 10:40:00,35.53,35.6,35.44,35.55,460509.0,34.8143,34.8829,34.7261,34.8339,460509.0
2023-08-01 10:50:00,35.56,35.68,35.52,35.58,607703.0,34.8437,34.9613,34.8045,34.8633,607703.0
2023-08-01 11:00:00,35.58,35.63,35.53,35.59,570836.0,34.8633,34.9123,34.8143,34.8731,570836.0
2023-08-01 11:10:00,35.6,35.61,35.52,35.57,333480.0,34.8829,34.8927,34.8045,34.8535,333480.0
2023-08-01 11:20:00,35.57,35.66,35.51,35.64,362330.0,34.8535,34.9417,34.7947,34.9221,362330.0
2023-08-01 11:30:00,35.65,35.73,35.62,35.71,383009.0,34.9319,35.0103,34.9025,34.9907,383009.0
2023-08-01 11:40:00,35.72,35.74,35.68,35.7,362208.0,35.0005,35.0201,34.9613,34.9809,362208.0
2023-08-01 11:50:00,35.7,35.82,35.68,35.79,366964.0,34.9809,35.0985,34.9613,35.0691,366964.0
2023-08-01 12:00:00,35.79,35.85,35.73,35.76,406219.0,35.0691,35.1279,35.0103,35.0397,406219.0
2023-08-01 12:10:00,35.76,35.87,35.76,35.84,428988.0,35.0397,35.1475,35.0397,35.1181,428988.0
2023-08-01 12:20:00,35.83,35.84,35.75,35.82,247846.0,35.1083,35.1181,35.0299,35.0985,247846.0
2023-08-01 12:30:00,35.81,35.87,35.76,35.79,319442.0,35.0887,35.1475,35.0397,35.0691,319442.0
2023-08-01 12:40:00,35.79,35.9,35.78,35.9,403200.0,35.0691,35.1769,35.0593,35.1769,403200.0
2023-08-01 12:50:00,35.9,35.9,35.85,35.86,308180.0,35.1769,35.1769,35.1279,35.1377,308180.0
2023-08-01 13:00:00,35.87,35.88,35.8,35.83,319637.0,35.1475,35.1573,35.0789,35.1083,319637.0
2023-08-01 13:10:00,35.82,35.83,35.72,35.73,204073.0,35.0985,35.1083,35.0005,35.0103,204073.0
2023-08-01 13:20:00,35.73,35.8,35.72,35.77,334779.0,35.0103,35.0789,35.0005,35.0495,334779.0
2023-08-01 13:30:00,35.78,35.89,35.74,35.77,472711.0,35.0593,35.1671,35.0201,35.0495,472711.0
2023-08-01 13:40:00,35.77,35.85,35.77,35.82,249568.0,35.0495,35.1279,35.0495,35.0985,249568.0
2023-08-01 13:50:00,35.82,35.91,35.81,35.88,266190.0,35.0985,35.1867,35.0887,35.1573,266190.0
2023-08-01 14:00:00,35.88,36.02,35.88,36.0,597412.0,35.1573,35.2945,35.1573,35.2749,597412.0
2023-08-01 14:10:00,36.0,36.0,35.9,35.92,445310.0,35.2749,35.2749,35.1769,35.1965,445310.0
2023-08-01 14:20:00,35.93,35.94,35.83,35.87,378210.0,35.2063,35.2161,35.1083,35.1475,378210.0
2023-08-01 14:30:00,35.87,35.9,35.84,35.88,197573.0,35.1475,35.1769,35.1181,35.1573,197573.0
2023-08-01 14:40:00,35.89,35.9,35.85,35.9,201404.0,35.1671,35.1769,35.1279,35.1769,201404.0
2023-08-01 14:50:00,35.9,35.93,35.85,35.87,256946.0,35.1769,35.2063,35.1279,35.1475,256946.0
2023-08-01 15:00:00,35.88,35.94,35.87,35.94,295426.0,35.1573,35.2161,35.1475,35.2161,295426.0
2023-08-01 15:10:00,35.93,35.95,35.89,35.92,277559.0,35.2063,35.2259,35.1671,35.1965,277559.0
2023-08-01 15:20:00,35.91,35.97,35.91,35.93,374326.0,35.1867,35.2455,35.1867,35.2063,374326.0
2023-08-01 15:30:00,35.94,35.94,35.8,35.8,644898.0,35.2161,35.2161,35.0789,35.0789,644898.0
2023-08-01 15:40:00,35.81,35.84,35.75,35.79,624996.0,35.0887,35.1181,35.0299,35.0691,624996.0
2023-08-01 15:50:00,35.78,35.89,35.78,35.8,1729574.0,35.0593,35.1671,35.0593,35.0789,1729574.0
2023-08-02 09:30:00,35.15,35.18,34.82,34.91,2225692.0,34.442,34.4714,34.1186,34.2068,2225692.0
2023-08-02 09:40:00,34.91,35.09,34.81,35.08,1012733.0,34.2068,34.3832,34.1088,34.3734,1012733.0
2023-08-02 09:50:00,35.09,35.11,34.73,34.75,1207799.0,34.3832,34.4028,34.0304,34.05,1207799.0
2023-08-02 10:00:00,34.75,34.81,34.63,34.7,901720.0,34.05,34.1088,33.9325,34.001,901720.0
2023-08-02 10:10:00,34.7,34.81,34.62,34.69,958150.0,34.001,34.1088,33.9227,33.9912,958150.0
2023-08-02 10:20:00,34.69,34.96,34.68,34.91,776278.0,33.9912,34.2558,33.9814,34.2068,776278.0
2023-08-02 10:30:00,34.91,34.99,34.78,34.83,775510.0,34.2068,34.2852,34.0794,34.1284,775510.0
2023-08-02 10:40:00,34.82,34.85,34.65,34.66,776975.0,34.1186,34.148,33.952,33.9618,776975.0
2023-08-02 10:50:00,34.66,34.67,34.46,34.5,1354553.0,33.9618,33.9716,33.7659,33.8051,1354553.0
2023-08-02 11:00:00,34.49,34.72,34.48,34.7,878930.0,33.7953,34.0206,33.7855,34.001,878930.0
2023-08-02 11:10:00,34.7,34.7,34.54,34.58,506814.0,34.001,34.001,33.8443,33.8835,506814.0
2023-08-02 11:20:00,34.58,34.64,34.56,34.59,588734.0,33.8835,33.9422,33.8639,33.8933,588734.0
2023-08-02 11:30:00,34.59,34.69,34.56,34.58,663380.0,33.8933,33.9912,33.8639,33.8835,663380.0
2023-08-02 11:40:00,34.58,34.59,34.48,34.55,733500.0,33.8835,33.8933,33.7855,33.8541,733500.0
2023-08-02 11:50:00,34.55,34.56,34.41,34.41,663177.0,33.8541,33.8639,33.7169,33.7169,663177.0
2023-08-02 12:00:00,34.41,34.45,34.39,34.41,726964.0,33.7169,33.7561,33.6973,33.7169,726964.0
2023-08-02 12:10:00,34.41,34.42,34.36,34.4,538523.0,33.7169,33.7267,33.6679,33.7071,538523.0
2023-08-02 12:20:00,34.41,34.5,34.38,34.41,612184.0,33.7169,33.8051,33.6875,33.7169,612184.0
2023-08-02 12:30:00,34.41,34.6,34.41,34.57,630867.0,33.7169,33.9031,33.7169,33.8737,630867.0
2023-08-02 12:40:00,34.58,34.63,34.54,34.57,437972.0,33.8835,33.9325,33.8443,33.8737,437972.0
2023-08-02 12:50:00,34.57,34.59,34.49,34.59,289811.0,33.8737,33.8933,33.7953,33.8933,289811.0
2023-08-02 13:00:00,34.58,34.67,34.55,34.59,475975.0,33.8835,33.9716,33.8541,33.8933,475975.0
2023-08-02 13:10:00,34.59,34.66,34.58,34.62,482810.0,33.8933,33.9618,33.8835,33.9227,482810.0
2023-08-02 13:20:00,34.62,34.62,34.51,34.56,284427.0,33.9227,33.9227,33.8149,33.8639,284427.0
2023-08-02 13:30:00,34.55,34.58,34.48,34.5,361899.0,33.8541,33.8835,33.7855,33.8051,361899.0
2023-08-02 13:40:00,34.5,34.53,34.4,34.41,328071.0,33.8051,33.8345,33.7071,33.7169,328071.0
2023-08-02 13:50:00,34.41,34.44,34.39,34.4,309753.0,33.7169,33.7463,33.6973,33.7071,309753.0
2023-08-02 14:00:00,34.4,34.5,34.38,34.49,291874.0,33.7071,33.8051,33.6875,33.7953,291874.0
2023-08-02 14:10:00,34.49,34.6,34.47,34.59,304336.0,33.7953,33.9031,33.7757,33.8933,304336.0
2023-08-02 14:20:00,34.59,34.6,34.49,34.56,241054.0,33.8933,33.9031,33.7953,33.8639,241054.0
2023-08-02 14:30:00,34.55,34.59,34.52,34.53,358586.0,33.8541,33.8933,33.8247,33.8345,358586.0
2023-08-02 14:40:00,34.53,34.6,34.5,34.59,381766.0,33.8345,33.9031,33.8051,33.8933,381766.0
2023-08-02 14:50:00,34.59,34.61,34.53,34.55,335557.0,33.8933,33.9129,33.8345,33.8541,335557.0
2023-08-02 15:00:00,34.55,34.64,34.47,34.48,458030.0,33.8541,33.9422,33.7757,33.7855,458030.0
2023-08-02 15:10:00,34.48,34.48,34.33,34.36,678610.0,33.7855,33.7855,33.6385,33.6679,678610.0
2023-08-02 15:20:00,34.37,34.41,34.31,34.33,720670.0,33.6777,33.7169,33.6189,33.6385,720670.0
2023-08-02 15:30:00,34.33,34.42,34.32,34.4,897288.0,33.6385,33.7267,33.6287,33.7071,897288.0
2023-08-02 15:40:00,34.4,34.46,34.35,34.45,1072894.0,33.7071,33.7659,33.6581,33.7561,1072894.0
2023-08-02 15:50:00,34.45,34.45,34.28,34.37,2786178.0,33.7561,33.7561,33.5895,33.6777,2786178.0
2023-08-03 09:30:00,34.31,34.68,34.28,34.57,1353137.0,33.6189,33.9814,33.5895,33.8737,1353137.0
2023-08-03 09:40:00,34.57,34.61,34.37,34.54,548390.0,33.8737,33.9129,33.6777,33.8443,548390.0
2023-08-03 09:50:00,34.53,34.61,34.48,34.57,459593.0,33.8345,33.9129,33.7855,33.8737,459593.0
2023-08-03 10:00:00,34.57,34.64,34.38,34.4,477454.0,33.8737,33.9422,33.6875,33.7071,477454.0
2023-08-03 10:10:00,34.4,34.43,34.25,34.27,492751.0,33.7071,33.7365,33.5601,33.5797,492751.0
2023-08-03 10:20:00,34.27,34.27,34.13,34.16,582543.0,33.5797,33.5797,33.4425,33.4719,582543.0
2023-08-03 10:30:00,34.15,34.42,34.14,34.33,503787.0,33.4621,33.7267,33.4523,33.6385,503787.0
2023-08-03 10:40:00,34.34,34.49,34.3,34.48,351362.0,33.6483,33.7953,33.6091,33.7855,351362.0
2023-08-03 10:50:00,34.48,34.58,34.43,34.55,536045.0,33.7855,33.8835,33.7365,33.8541,536045.0
2023-08-03 11:00:00,34.55,34.67,34.52,34.61,447043.0,33.8541,33.9716,33.8247,33.9129,447043.0
2023-08-03 11:10:00,34.61,34.75,34.6,34.71,495042.0,33.9129,34.05,33.9031,34.0108,495042.0
2023-08-03 11:20:00,34.72,34.85,34.71,34.79,714693.0,34.0206,34.148,34.0108,34.0892,714693.0
2023-08-03 11:30:00,34.79,34.82,34.67,34.79,401415.0,34.0892,34.1186,33.9716,34.0892,401415.0
2023-08-03 11:40:00,34.78,34.8,34.64,34.69,217464.0,34.0794,34.099,33.9422,33.9912,217464.0
2023-08-03 11:50:00,34.69,34.78,34.68,34.73,303883.0,33.9912,34.0794,33.9814,34.0304,303883.0
2023-08-03 12:00:00,34.72,34.78,34.66,34.77,278974.0,34.0206,34.0794,33.9618,34.0696,278974.0
2023-08-03 12:10:00,34.78,34.81,34.74,34.8,243797.0,34.0794,34.1088,34.0402,34.099,243797.0
2023-08-03 12:20:00,34.79,34.83,34.76,34.78,162081.0,34.0892,34.1284,34.0598,34.0794,162081.0
2023-08-03 12:30:00,34.77,34.87,34.76,34.87,300897.0,34.0696,34.1676,34.0598,34.1676,300897.0
2023-08-03 12:40:00,34.87,35.03,34.86,35.02,643448.0,34.1676,34.3244,34.1578,34.3146,643448.0
2023-08-03 12:50:00,35.01,35.03,34.95,34.97,292382.0,34.3048,34.3244,34.246,34.2656,292382.0
2023-08-03 13:00:00,34.98,35.02,34.88,34.89,327405.0,34.2754,34.3146,34.1774,34.1872,327405.0
2023-08-03 13:10:00,34.89,34.95,34.86,34.88,198714.0,34.1872,34.246,34.1578,34.1774,198714.0
2023-08-03 13:20:00,34.88,34.92,34.86,34.87,184114.0,34.1774,34.2166,34.1578,34.1676,184114.0
2023-08-03 13:30:00,34.86,34.89,34.83,34.88,183657.0,34.1578,34.1872,34.1284,34.1774,183657.0
2023-08-03 13:40:00,34.88,34.9,34.83,34.89,206456.0,34.1774,34.197,34.1284,34.1872,206456.0
2023-08-03 13:50:00,34.89,34.89,34.8,34.82,273020.0,34.1872,34.1872,34.099,34.1186,273020.0
2023-08-03 14:00:00,34.82,34.86,34.77,34.86,337121.0,34.1186,34.1578,34.0696,34.1578,337121.0
2023-08-03 14:10:00,34.86,34.96,34.85,34.95,353545.0,34.1578,34.2558,34.148,34.246,353545.0
2023-08-03 14:20:00,34.95,34.98,34.9,34.91,235211.0,34.246,34.2754,34.197,34.2068,235211.0
2023-08-03 14:30:00,34.92,34.94,34.8,34.86,252552.0,34.2166,34.2362,34.099,34.1578,252552.0
2023-08-03 14:40:00,34.86,34.89,34.82,34.83,238008.0,34.1578,34.1872,34.1186,34.1284,238008.0
2023-08-03 14:50:00,34.83,34.86,34.8,34.86,229052.0,34.1284,34.1578,34.099,34.1578,229052.0
2023-08-03 15:00:00,34.86,34.89,34.77,34.79,238181.0,34.1578,34.1872,34.0696,34.0892,238181.0
2023-08-03 15:10:00,34.79,34.79,34.66,34.69,404613.0,34.0892,34.0892,33.9618,33.9912,404613.0
2023-08-03 15:20:00,34.69,34.76,34.66,34.76,383743.0,33.9912,34.0598,33.9618,34.0598,383743.0
2023-08-03 15:30:00,34.75,34.81,34.74,34.76,574896.0,34.05,34.1088,34.0402,34.0598,574896.0
2023-08-03 15:40:00,34.77,34.82,34.74,34.82,464242.0,34.0696,34.1186,34.0402,34.1186,464242.0
2023-08-03 15:50:00,34.82,34.96,34.79,34.85,2414691.0,34.1186,34.2558,34.0892,34.148,2414691.0
2023-08-04 09:30:00,34.52,34.92,34.48,34.92,1032110.0,33.945,34.3383,33.9057,34.3383,1032110.0
2023-08-04 09:40:00,34.92,34.98,34.77,34.88,589486.0,34.3383,34.3973,34.1908,34.299,589486.0
2023-08-04 09:50:00,34.88,34.92,34.74,34.8,438879.0,34.299,34.3383,34.1613,34.2203,438879.0
2023-08-04 10:00:00,34.8,34.87,34.66,34.78,481532.0,34.2203,34.2892,34.0827,34.2007,481532.0
2023-08-04 10:10:00,34.78,34.87,34.68,34.8,454404.0,34.2007,34.2892,34.1023,34.2203,454404.0
2023-08-04 10:20:00,34.8,34.86,34.77,34.81,320397.0,34.2203,34.2793,34.1908,34.2302,320397.0
2023-08-04 10:30:00,34.82,34.93,34.78,34.85,429973.0,34.24,34.3482,34.2007,34.2695,429973.0
2023-08-04 10:40:00,34.85,34.89,34.82,34.88,231665.0,34.2695,34.3088,34.24,34.299,231665.0
2023-08-04 10:50:00,34.87,34.96,34.85,34.89,343729.0,34.2892,34.3777,34.2695,34.3088,343729.0
2023-08-04 11:00:00,34.9,34.99,34.89,34.94,382477.0,34.3187,34.4072,34.3088,34.358,382477.0
2023-08-04 11:10:00,34.94,35.05,34.92,35.01,458294.0,34.358,34.4662,34.3383,34.4268,458294.0
2023-08-04 11:20:00,35.02,35.04,34.98,35.0,267883.0,34.4367,34.4563,34.3973,34.417,267883.0
2023-08-04 11:30:00,35.01,35.05,34.94,34.95,459311.0,34.4268,34.4662,34.358,34.3678,459311.0
2023-08-04 11:40:00,34.95,35.2,34.94,35.18,627871.0,34.3678,34.6137,34.358,34.594,627871.0
2023-08-04 11:50:00,35.19,35.29,35.19,35.22,632969.0,34.6038,34.7022,34.6038,34.6333,632969.0
2023-08-04 12:00:00,35.22,35.28,35.21,35.26,326950.0,34.6333,34.6923,34.6235,34.6727,326950.0
2023-08-04 12:10:00,35.25,35.33,35.25,35.29,365221.0,34.6628,34.7415,34.6628,34.7022,365221.0
2023-08-04 12:20:00,35.29,35.37,35.22,35.37,396146.0,34.7022,34.7808,34.6333,34.7808,396146.0
2023-08-04 12:30:00,35.37,35.43,35.32,35.42,312068.0,34.7808,34.8398,34.7317,34.83,312068.0
2023-08-04 12:40:00,35.42,35.47,35.4,35.44,353073.0,34.83,34.8792,34.8103,34.8497,353073.0
2023-08-04 12:50:00,35.43,35.54,35.42,35.53,417791.0,34.8398,34.948,34.83,34.9382,417791.0
2023-08-04 13:00:00,35.52,35.54,35.47,35.51,344498.0,34.9283,34.948,34.8792,34.9185,344498.0
2023-08-04 13:10:00,35.51,35.53,35.47,35.51,341584.0,34.9185,34.9382,34.8792,34.9185,341584.0
2023-08-04 13:20:00,35.5,35.52,35.41,35.48,462690.0,34.9087,34.9283,34.8202,34.889,462690.0
2023-08-04 13:30:00,35.49,35.52,35.44,35.45,336224.0,34.8988,34.9283,34.8497,34.8595,336224.0
2023-08-04 13:40:00,35.44,35.56,35.38,35.54,460187.0,34.8497,34.9677,34.7907,34.948,460187.0
2023-08-04 13:50:00,35.54,35.54,35.41,35.41,390827.0,34.948,34.948,34.8202,34.8202,390827.0
2023-08-04 14:00:00,35.41,35.41,35.23,35.26,683672.0,34.8202,34.8202,34.6432,34.6727,683672.0
2023-08-04 14:10:00,35.25,35.28,35.12,35.16,554649.0,34.6628,34.6923,34.535,34.5743,554649.0
2023-08-04 14:20:00,35.15,35.17,35.05,35.12,513473.0,34.5645,34.5842,34.4662,34.535,513473.0
2023-08-04 14:30:00,35.11,35.18,35.01,35.05,496444.0,34.5252,34.594,34.4268,34.4662,496444.0
2023-08-04 14:40:00,35.04,35.09,34.99,35.07,586801.0,34.4563,34.5055,34.4072,34.4858,586801.0
2023-08-04 14:50:00,35.07,35.13,35.02,35.09,738638.0,34.4858,34.5448,34.4367,34.5055,738638.0
2023-08-04 15:00:00,35.09,35.13,35.02,35.05,556638.0,34.5055,34.5448,34.4367,34.4662,556638.0
2023-08-04 15:10:00,35.05,35.17,35.04,35.13,564810.0,34.4662,34.5842,34.4563,34.5448,564810.0
2023-08-04 15:20:00,35.13,35.19,35.05,35.08,565250.0,34.5448,34.6038,34.4662,34.4957,565250.0
2023-08-04 15:30:00,35.08,35.13,35.0,35.04,605579.0,34.4957,34.5448,34.417,34.4563,605579.0
2023-08-04 15:40:00,35.05,35.12,35.0,35.09,663644.0,34.4662,34.535,34.417,34.5055,663644.0
2023-08-04 15:50:00,35.09,35.19,35.01,35.15,2936688.0,34.5055,34.6038,34.4268,34.5645,2936688.0
2023-08-07 09:30:00,35.4,35.5,35.22,35.27,858460.0,34.8103,34.9087,34.6333,34.6825,858460.0
2023-08-07 09:40:00,35.27,35.41,35.26,35.32,586815.0,34.6825,34.8202,34.6727,34.7317,586815.0
2023-08-07 09:50:00,35.32,35.55,35.31,35.38,767685.0,34.7317,34.9578,34.7218,34.7907,767685.0
2023-08-07 10:00:00,35.37,35.4,35.16,35.32,550517.0,34.7808,34.8103,34.5743,34.7317,550517.0
2023-08-07 10:10:00,35.33,35.36,35.16,35.36,466591.0,34.7415,34.771,34.5743,34.771,466591.0
2023-08-07 10:20:00,35.36,35.37,35.24,35.27,348898.0,34.771,34.7808,34.653,34.6825,348898.0
2023-08-07 10:30:00,35.26,35.34,35.2,35.27,294284.0,34.6727,34.7513,34.6137,34.6825,294284.0
2023-08-07 10:40:00,35.27,35.45,35.24,35.45,429996.0,34.6825,34.8595,34.653,34.8595,429996.0
2023-08-07 10:50:00,35.45,35.52,35.33,35.36,702561.0,34.8595,34.9283,34.7415,34.771,702561.0
2023-08-07 11:00:00,35.36,35.36,35.13,35.15,266374.0,34.771,34.771,34.5448,34.5645,266374.0
2023-08-07 11:10:00,35.15,35.24,35.04,35.04,259809.0,34.5645,34.653,34.4563,34.4563,259809.0
2023-08-07 11:20:00,35.05,35.11,35.0,35.07,443901.0,34.4662,34.5252,34.417,34.4858,443901.0
2023-08-07 11:30:00,35.07,35.1,35.0,35.09,272707.0,34.4858,34.5153,34.417,34.5055,272707.0
2023-08-07 11:40:00,35.09,35.11,35.05,35.1,188928.0,34.5055,34.5252,34.4662,34.5153,188928.0
2023-08-07 11:50:00,35.1,35.19,35.08,35.17,249949.0,34.5153,34.6038,34.4957,34.5842,249949.0
2023-08-07 12:00:00,35.18,35.19,35.09,35.11,239063.0,34.594,34.6038,34.5055,34.5252,239063.0
2023-08-07 12:10:00,35.12,35.15,35.07,35.09,158024.0,34.535,34.5645,34.4858,34.5055,158024.0
2023-08-07 12:20:00,35.09,35.12,35.04,35.1,160559.0,34.5055,34.535,34.4563,34.5153,160559.0
2023-08-07 12:30:00,35.11,35.13,35.03,35.04,196956.0,34.5252,34.5448,34.4465,34.4563,196956.0
2023-08-07 12:40:00,35.04,35.07,35.02,35.07,116520.0,34.4563,34.4858,34.4367,34.4858,116520.0
2023-08-07 12:50:00,35.07,35.1,35.04,35.08,195591.0,34.4858,34.5153,34.4563,34.4957,195591.0
2023-08-07 13:00:00,35.07,35.09,34.97,35.01,234350.0,34.4858,34.5055,34.3875,34.4268,234350.0
2023-08-07 13:10:00,35.01,35.08,35.0,35.08,211162.0,34.4268,34.4957,34.417,34.4957,211162.0
2023-08-07 13:20:00,35.08,35.09,35.03,35.05,154341.0,34.4957,34.5055,34.4465,34.4662,154341.0
2023-08-07 13:30:00,35.05,35.1,35.03,35.06,185785.0,34.4662,34.5153,34.4465,34.476,185785.0
2023-08-07 13:40:00,35.07,35.09,34.9,34.97,308266.0,34.4858,34.5055,34.3187,34.3875,308266.0
2023-08-07 13:50:00,34.96,34.99,34.93,34.98,210860.0,34.3777,34.4072,34.3482,34.3973,210860.0
2023-08-07 14:00:00,34.99,35.06,34.98,35.05,221886.0,34.4072,34.476,34.3973,34.4662,221886.0
2023-08-07 14:10:00,35.05,35.1,35.01,35.09,271925.0,34.4662,34.5153,34.4268,34.5055,271925.0
2023-08-07 14:20:00,35.09,35.1,34.95,34.97,211952.0,34.5055,34.5153,34.3678,34.3875,211952.0
2023-08-07 14:30:00,34.97,35.08,34.96,35.02,224264.0,34.3875,34.4957,34.3777,34.4367,224264.0
2023-08-07 14:40:00,35.02,35.04,34.96,35.0,191882.0,34.4367,34.4563,34.3777,34.417,191882.0
2023-08-07 14:50:00,35.0,35.03,34.97,35.0,236911.0,34.417,34.4465,34.3875,34.417,236911.0
2023-08-07 15:00:00,34.99,35.0,34.8,34.82,746228.0,34.4072,34.417,34.2203,34.24,746228.0
2023-08-07 15:10:00,34.82,34.87,34.75,34.78,535268.0,34.24,34.2892,34.1712,34.2007,535268.0
2023-08-07 15:20:00,34.79,34.87,34.77,34.86,368087.0,34.2105,34.2892,34.1908,34.2793,368087.0
2023-08-07 15:30:00,34.87,34.94,34.86,34.94,449855.0,34.2892,34.358,34.2793,34.358,449855.0
2023-08-07 15:40:00,34.94,35.07,34.92,35.04,767204.0,34.358,34.4858,34.3383,34.4563,767204.0
2023-08-07 15:50:00,35.05,35.24,35.04,35.24,3089535.0,34.4662,34.653,34.4563,34.653,3089535.0
2023-08-08 09:30:00,34.67,34.86,34.6,34.73,1031165.0,34.0925,34.2793,34.0237,34.1515,1031165.0
2023-08-08 09:40:00,34.73,34.74,34.27,34.3,997357.0,34.1515,34.1613,33.6992,33.7287,997357.0
2023-08-08 09:50:00,34.3,34.33,34.14,34.22,914365.0,33.7287,33.7582,33.5713,33.65,914365.0
2023-08-08 10:00:00,34.21,34.23,33.86,33.92,2590173.0,33.6402,33.6598,33.296,33.355,2590173.0
2023-08-08 10:10:00,33.93,34.09,33.86,33.98,1559594.0,33.3648,33.5222,33.296,33.414,1559594.0
2023-08-08 10:20:00,33.98,34.16,33.96,34.13,899108.0,33.414,33.591,33.3943,33.5615,899108.0
2023-08-08 10:30:00,34.14,34.27,34.07,34.24,935557.0,33.5713,33.6992,33.5025,33.6697,935557.0
2023-08-08 10:40:00,34.24,34.37,34.21,34.34,851404.0,33.6697,33.7975,33.6402,33.768,851404.0
2023-08-08 10:50:00,34.34,34.4,34.25,34.26,677802.0,33.768,33.827,33.6795,33.6893,677802.0
2023-08-08 11:00:00,34.25,34.36,34.22,34.33,468981.0,33.6795,33.7877,33.65,33.7582,468981.0
2023-08-08 11:10:00,34.34,34.39,34.3,34.31,370181.0,33.768,33.8172,33.7287,33.7385,370181.0
2023-08-08 11:20:00,34.32,34.43,34.3,34.39,438274.0,33.7483,33.8565,33.7287,33.8172,438274.0
2023-08-08 11:30:00,34.4,34.5,34.36,34.46,466736.0,33.827,33.9253,33.7877,33.886,466736.0
2023-08-08 11:40:00,34.47,34.51,34.42,34.45,520046.0,33.8958,33.9352,33.8467,33.8762,520046.0
2023-08-08 11:50:00,34.45,34.56,34.45,34.52,351164.0,33.8762,33.9843,33.8762,33.945,351164.0
2023-08-08 12:00:00,34.52,34.61,34.5,34.61,359016.0,33.945,34.0335,33.9253,34.0335,359016.0
2023-08-08 12:10:00,34.61,34.66,34.56,34.61,378844.0,34.0335,34.0827,33.9843,34.0335,378844.0
2023-08-08 12:20:00,34.61,34.65,34.54,34.57,309090.0,34.0335,34.0728,33.9647,33.9942,309090.0
2023-08-08 12:30:00,34.57,34.62,34.57,34.61,265363.0,33.9942,34.0433,33.9942,34.0335,265363.0
2023-08-08 12:40:00,34.6,34.6,34.53,34.55,328080.0,34.0237,34.0237,33.9548,33.9745,328080.0
2023-08-08 12:50:00,34.55,34.61,34.55,34.58,231644.0,33.9745,34.0335,33.9745,34.004,231644.0
2023-08-08 13:00:00,34.59,34.63,34.51,34.52,392206.0,34.0138,34.0532,33.9352,33.945,392206.0
2023-08-08 13:10:00,34.52,34.63,34.5,34.61,231450.0,33.945,34.0532,33.9253,34.0335,231450.0
2023-08-08 13:20:00,34.61,34.65,34.54,34.61,318046.0,34.0335,34.0728,33.9647,34.0335,318046.0
2023-08-08 13:30:00,34.61,34.72,34.61,34.69,1103717.0,34.0335,34.1417,34.0335,34.1122,1103717.0
2023-08-08 13:40:00,34.69,34.82,34.69,34.74,677201.0,34.1122,34.24,34.1122,34.1613,677201.0
2023-08-08 13:50:00,34.73,34.85,34.73,34.84,503538.0,34.1515,34.2695,34.1515,34.2597,503538.0
2023-08-08 14:00:00,34.85,34.96,34.83,34.93,493475.0,34.2695,34.3777,34.2498,34.3482,493475.0
2023-08-08 14:10:00,34.93,35.1,34.91,35.04,797350.0,34.3482,34.5153,34.3285,34.4563,797350.0
2023-08-08 14:20:00,35.04,35.06,34.94,34.97,355200.0,34.4563,34.476,34.358,34.3875,355200.0
2023-08-08 14:30:00,34.97,34.98,34.9,34.91,317175.0,34.3875,34.3973,34.3187,34.3285,317175.0
2023-08-08 14:40:00,34.91,34.97,34.9,34.95,264657.0,34.3285,34.3875,34.3187,34.3678,264657.0
2023-08-08 14:50:00,34.95,35.02,34.91,34.98,388075.0,34.3678,34.4367,34.3285,34.3973,388075.0
2023-08-08 15:00:00,34.98,35.03,34.93,34.96,411202.0,34.3973,34.4465,34.3482,34.3777,411202.0
2023-08-08 15:10:00,34.95,35.01,34.93,34.94,420317.0,34.3678,34.4268,34.3482,34.358,420317.0
2023-08-08 15:20:00,34.93,35.05,34.93,34.98,475207.0,34.3482,34.4662,34.3482,34.3973,475207.0
2023-08-08 15:30:00,34.99,34.99,34.93,34.96,567230.0,34.4072,34.4072,34.3482,34.3777,567230.0
2023-08-08 15:40:00,34.95,35.02,34.94,34.95,637103.0,34.3678,34.4367,34.358,34.3678,637103.0
2023-08-08 15:50:00,34.95,35.05,34.92,35.02,2165810.0,34.3678,34.4662,34.3383,34.4367,2165810.0
2023-08-09 09:30:00,35.01,35.1,34.73,34.8,684957.0,34.4268,34.5153,34.1515,34.2203,684957.0
2023-08-09 09:40:00,34.8,34.94,34.78,34.91,507623.0,34.2203,34.358,34.2007,34.3285,507623.0
2023-08-09 09:50:00,34.91,34.94,34.76,34.81,398384.0,34.3285,34.358,34.181,34.2302,398384.0
2023-08-09 10:00:00,34.8,34.86,34.72,34.73,373188.0,34.2203,34.2793,34.1417,34.1515,373188.0
2023-08-09 10:10:00,34.74,34.87,34.74,34.83,299843.0,34.1613,34.2892,34.1613,34.2498,299843.0
2023-08-09 10:20:00,34.83,34.85,34.75,34.8,298580.0,34.2498,34.2695,34.1712,34.2203,298580.0
2023-08-09 10:30:00,34.8,34.84,34.73,34.8,433387.0,34.2203,34.2597,34.1515,34.2203,433387.0
2023-08-09 10:40:00,34.8,34.98,34.76,34.97,466843.0,34.2203,34.3973,34.181,34.3875,466843.0
2023-08-09 10:50:00,34.97,34.98,34.76,34.81,416577.0,34.3875,34.3973,34.181,34.2302,416577.0
2023-08-09 11:00:00,34.8,34.81,34.69,34.7,469560.0,34.2203,34.2302,34.1122,34.122,469560.0
2023-08-09 11:10:00,34.7,34.72,34.44,34.49,1281731.0,34.122,34.1417,33.8663,33.9155,1281731.0
2023-08-09 11:20:00,34.48,34.5,34.42,34.46,556261.0,33.9057,33.9253,33.8467,33.886,556261.0
2023-08-09 11:30:00,34.45,34.57,34.43,34.55,650882.0,33.8762,33.9942,33.8565,33.9745,650882.0
2023-08-09 11:40:00,34.55,34.65,34.55,34.58,648389.0,33.9745,34.0728,33.9745,34.004,648389.0
2023-08-09 11:50:00,34.58,34.64,34.46,34.55,451281.0,34.004,34.063,33.886,33.9745,451281.0
2023-08-09 12:00:00,34.55,34.55,34.41,34.46,573259.0,33.9745,33.9745,33.8368,33.886,573259.0
2023-08-09 12:10:00,34.45,34.49,34.35,34.41,537373.0,33.8762,33.9155,33.7778,33.8368,537373.0
2023-08-09 12:20:00,34.41,34.56,34.37,34.52,687703.0,33.8368,33.9843,33.7975,33.945,687703.0
2023-08-09 12:30:00,34.51,34.56,34.47,34.48,317731.0,33.9352,33.9843,33.8958,33.9057,317731.0
2023-08-09 12:40:00,34.48,34.53,34.42,34.5,291674.0,33.9057,33.9548,33.8467,33.9253,291674.0
2023-08-09 12:50:00,34.5,34.51,34.42,34.44,273128.0,33.9253,33.9352,33.8467,33.8663,273128.0
2023-08-09 13:00:00,34.44,34.48,34.4,34.47,323397.0,33.8663,33.9057,33.827,33.8958,323397.0
2023-08-09 13:10:00,34.47,34.53,34.43,34.48,265687.0,33.8958,33.9548,33.8565,33.9057,265687.0
2023-08-09 13:20:00,34.48,34.56,34.44,34.55,197664.0,33.9057,33.9843,33.8663,33.9745,197664.0
2023-08-09 13:30:00,34.54,34.59,34.52,34.58,194822.0,33.9647,34.0138,33.945,34.004,194822.0
2023-08-09 13:40:00,34.59,34.61,34.53,34.54,196942.0,34.0138,34.0335,33.9548,33.9647,196942.0
2023-08-09 13:50:00,34.54,34.6,34.53,34.55,173618.0,33.9647,34.0237,33.9548,33.9745,173618.0
2023-08-09 14:00:00,34.55,34.66,34.54,34.63,314741.0,33.9745,34.0827,33.9647,34.0532,314741.0
2023-08-09 14:10:00,34.64,34.68,34.6,34.66,284550.0,34.063,34.1023,34.0237,34.0827,284550.0
2023-08-09 14:20:00,34.66,34.73,34.63,34.72,342763.0,34.0827,34.1515,34.0532,34.1417,342763.0
2023-08-09 14:30:00,34.72,34.77,34.68,34.73,275159.0,34.1417,34.1908,34.1023,34.1515,275159.0
2023-08-09 14:40:00,34.73,34.76,34.68,34.76,310835.0,34.1515,34.181,34.1023,34.181,310835.0
2023-08-09 14:50:00,34.76,34.76,34.67,34.72,260704.0,34.181,34.181,34.0925,34.1417,260704.0
2023-08-09 15:00:00,34.73,34.74,34.49,34.5,806462.0,34.1515,34.1613,33.9155,33.9253,806462.0
2023-08-09 15:10:00,34.51,34.55,34.42,34.54,534083.0,33.9352,33.9745,33.8467,33.9647,534083.0
2023-08-09 15:20:00,34.53,34.61,34.52,34.54,379093.0,33.9548,34.0335,33.945,33.9647,379093.0
2023-08-09 15:30:00,34.54,34.58,34.51,34.52,456885.0,33.9647,34.004,33.9352,33.945,456885.0
2023-08-09 15:40:00,34.52,34.55,34.4,34.43,668635.0,33.945,33.9745,33.827,33.8565,668635.0
2023-08-09 15:50:00,34.42,34.44,34.23,34.28,3850920.0,33.8467,33.8663,33.6598,33.709,3850920.0
2023-08-10 09:30:00,34.71,34.86,34.63,34.78,995956.0,34.1318,34.2793,34.0532,34.2007,995956.0
2023-08-10 09:40:00,34.78,34.88,34.65,34.82,511032.0,34.2007,34.299,34.0728,34.24,511032.0
2023-08-10 09:50:00,34.82,34.98,34.77,34.95,653341.0,34.24,34.3973,34.1908,34.3678,653341.0
2023-08-10 10:00:00,34.95,34.99,34.91,34.91,494620.0,34.3678,34.4072,34.3285,34.3285,494620.0
2023-08-10 10:10:00,34.91,35.09,34.8,35.07,951416.0,34.3285,34.5055,34.2203,34.4858,951416.0
2023-08-10 10:20:00,35.07,35.09,34.87,34.97,814901.0,34.4858,34.5055,34.2892,34.3875,814901.0
2023-08-10 10:30:00,34.97,35.01,34.84,34.85,513457.0,34.3875,34.4268,34.2597,34.2695,513457.0
2023-08-10 10:40:00,34.85,34.85,34.57,34.73,1003640.0,34.2695,34.2695,33.9942,34.1515,1003640.0
2023-08-10 10:50:00,34.73,34.8,34.7,34.74,688168.0,34.1515,34.2203,34.122,34.1613,688168.0
2023-08-10 11:00:00,34.74,34.8,34.66,34.77,565232.0,34.1613,34.2203,34.0827,34.1908,565232.0
2023-08-10 11:10:00,34.77,34.84,34.7,34.72,286463.0,34.1908,34.2597,34.122,34.1417,286463.0
2023-08-10 11:20:00,34.72,34.87,34.65,34.86,499253.0,34.1417,34.2892,34.0728,34.2793,499253.0
2023-08-10 11:30:00,34.86,34.97,34.82,34.96,828204.0,34.2793,34.3875,34.24,34.3777,828204.0
2023-08-10 11:40:00,34.96,34.97,34.77,34.79,603540.0,34.3777,34.3875,34.1908,34.2105,603540.0
2023-08-10 11:50:00,34.79,34.81,34.62,34.73,373852.0,34.2105,34.2302,34.0433,34.1515,373852.0
2023-08-10 12:00:00,34.73,34.85,34.68,34.8,352990.0,34.1515,34.2695,34.1023,34.2203,352990.0
2023-08-10 12:10:00,34.8,34.86,34.71,34.77,384220.0,34.2203,34.2793,34.1318,34.1908,384220.0
2023-08-10 12:20:00,34.76,34.83,34.69,34.83,324306.0,34.181,34.2498,34.1122,34.2498,324306.0
2023-08-10 12:30:00,34.83,34.87,34.77,34.86,218533.0,34.2498,34.2892,34.1908,34.2793,218533.0
2023-08-10 12:40:00,34.85,34.91,34.82,34.86,187235.0,34.2695,34.3285,34.24,34.2793,187235.0
2023-08-10 12:50:00,34.86,34.87,34.69,34.73,300865.0,34.2793,34.2892,34.1122,34.1515,300865.0
2023-08-10 13:00:00,34.73,34.75,34.64,34.74,204243.0,34.1515,34.1712,34.063,34.1613,204243.0
2023-08-10 13:10:00,34.73,34.74,34.66,34.71,199252.0,34.1515,34.1613,34.0827,34.1318,199252.0
2023-08-10 13:20:00,34.71,34.78,34.6,34.74,381301.0,34.1318,34.2007,34.0237,34.1613,381301.0
2023-08-10 13:30:00,34.73,34.75,34.63,34.66,247238.0,34.1515,34.1712,34.0532,34.0827,247238.0
2023-08-10 13:40:00,34.66,34.68,34.54,34.62,331758.0,34.0827,34.1023,33.9647,34.0433,331758.0
2023-08-10 13:50:00,34.62,34.64,34.48,34.5,525649.0,34.0433,34.063,33.9057,33.9253,525649.0
2023-08-10 14:00:00,34.49,34.68,34.48,34.64,496244.0,33.9155,34.1023,33.9057,34.063,496244.0
2023-08-10 14:10:00,34.64,34.72,34.62,34.65,340030.0,34.063,34.1417,34.0433,34.0728,340030.0
2023-08-10 14:20:00,34.66,34.72,34.62,34.66,253401.0,34.0827,34.1417,34.0433,34.0827,253401.0
2023-08-10 14:30:00,34.66,34.74,34.65,34.72,232668.0,34.0827,34.1613,34.0728,34.1417,232668.0
2023-08-10 14:40:00,34.72,34.74,34.65,34.7,254336.0,34.1417,34.1613,34.0728,34.122,254336.0
2023-08-10 14:50:00,34.7,34.76,34.67,34.74,223557.0,34.122,34.181,34.0925,34.1613,223557.0
2023-08-10 15:00:00,34.75,34.76,34.65,34.68,297351.0,34.1712,34.181,34.0728,34.1023,297351.0
2023-08-10 15:10:00,34.69,34.77,34.68,34.73,256849.0,34.1122,34.1908,34.1023,34.1515,256849.0
2023-08-10 15:20:00,34.73,34.74,34.6,34.62,346280.0,34.1515,34.1613,34.0237,34.0433,346280.0
2023-08-10 15:30:00,34.62,34.65,34.55,34.61,522360.0,34.0433,34.0728,33.9745,34.0335,522360.0
2023-08-10 15:40:00,34.61,34.74,34.59,34.7,1027238.0,34.0335,34.1613,34.0138,34.122,1027238.0
2023-08-10 15:50:00,34.69,34.73,34.63,34.69,2432789.0,34.1122,34.1515,34.0532,34.1122,2432789.0
2023-08-11 09:30:00,34.45,34.67,34.39,34.54,952129.0,33.8762,34.0925,33.8172,33.9647,952129.0
2023-08-11 09:40:00,34.54,34.57,34.42,34.51,609505.0,33.9647,33.9942,33.8467,33.9352,609505.0
2023-08-11 09:50:00,34.51,34.66,34.46,34.56,458538.0,33.9352,34.0827,33.886,33.9843,458538.0
2023-08-11 10:00:00,34.57,34.8,34.57,34.74,421243.0,33.9942,34.2203,33.9942,34.1613,421243.0
2023-08-11 10:10:00,34.73,34.94,34.67,34.83,592932.0,34.1515,34.358,34.0925,34.2498,592932.0
2023-08-11 10:20:00,34.83,34.92,34.72,34.75,554147.0,34.2498,34.3383,34.1417,34.1712,554147.0
2023-08-11 10:30:00,34.75,34.78,34.63,34.7,344909.0,34.1712,34.2007,34.0532,34.122,344909.0
2023-08-11 10:40:00,34.7,34.76,34.58,34.61,346991.0,34.122,34.181,34.004,34.0335,346991.0
2023-08-11 10:50:00,34.62,34.62,34.5,34.55,340674.0,34.0433,34.0433,33.9253,33.9745,340674.0
2023-08-11 11:00:00,34.55,34.56,34.5,34.51,263814.0,33.9745,33.9843,33.9253,33.9352,263814.0
2023-08-11 11:10:00,34.52,34.52,34.41,34.48,502061.0,33.945,33.945,33.8368,33.9057,502061.0
2023-08-11 11:20:00,34.48,34.55,34.48,34.51,312859.0,33.9057,33.9745,33.9057,33.9352,312859.0
2023-08-11 11:30:00,34.51,34.54,34.44,34.5,381568.0,33.9352,33.9647,33.8663,33.9253,381568.0
2023-08-11 11:40:00,34.49,34.56,34.46,34.47,319257.0,33.9155,33.9843,33.886,33.8958,319257.0
2023-08-11 11:50:00,34.47,34.55,34.45,34.53,458438.0,33.8958,33.9745,33.8762,33.9548,458438.0
2023-08-11 12:00:00,34.53,34.56,34.48,34.54,251741.0,33.9548,33.9843,33.9057,33.9647,251741.0
2023-08-11 12:10:00,34.54,34.66,34.53,34.59,262281.0,33.9647,34.0827,33.9548,34.0138,262281.0
2023-08-11 12:20:00,34.59,34.6,34.47,34.52,231470.0,34.0138,34.0237,33.8958,33.945,231470.0
2023-08-11 12:30:00,34.53,34.59,34.49,34.49,224263.0,33.9548,34.0138,33.9155,33.9155,224263.0
2023-08-11 12:40:00,34.49,34.5,34.46,34.48,325557.0,33.9155,33.9253,33.886,33.9057,325557.0
2023-08-11 12:50:00,34.48,34.52,34.43,34.46,263484.0,33.9057,33.945,33.8565,33.886,263484.0
2023-08-11 13:00:00,34.47,34.49,34.38,34.4,263041.0,33.8958,33.9155,33.8073,33.827,263041.0
2023-08-11 13:10:00,34.4,34.5,34.36,34.5,245293.0,33.827,33.9253,33.7877,33.9253,245293.0
2023-08-11 13:20:00,34.49,34.62,34.48,34.59,209846.0,33.9155,34.0433,33.9057,34.0138,209846.0
2023-08-11 13:30:00,34.6,34.63,34.55,34.57,249668.0,34.0237,34.0532,33.9745,33.9942,249668.0
2023-08-11 13:40:00,34.57,34.58,34.47,34.48,299534.0,33.9942,34.004,33.8958,33.9057,299534.0
2023-08-11 13:50:00,34.48,34.56,34.44,34.54,212580.0,33.9057,33.9843,33.8663,33.9647,212580.0
2023-08-11 14:00:00,34.54,34.62,34.53,34.58,261118.0,33.9647,34.0433,33.9548,34.004,261118.0
2023-08-11 14:10:00,34.59,34.68,34.58,34.67,183105.0,34.0138,34.1023,34.004,34.0925,183105.0
2023-08-11 14:20:00,34.68,34.74,34.65,34.67,333966.0,34.1023,34.1613,34.0728,34.0925,333966.0
2023-08-11 14:30:00,34.66,34.73,34.62,34.67,235966.0,34.0827,34.1515,34.0433,34.0925,235966.0
2023-08-11 14:40:00,34.68,34.7,34.65,34.68,188202.0,34.1023,34.122,34.0728,34.1023,188202.0
2023-08-11 14:50:00,34.68,34.71,34.63,34.66,290203.0,34.1023,34.1318,34.0532,34.0827,290203.0
2023-08-11 15:00:00,34.66,34.7,34.54,34.54,327378.0,34.0827,34.122,33.9647,33.9647,327378.0
2023-08-11 15:10:00,34.54,34.62,34.52,34.61,686768.0,33.9647,34.0433,33.945,34.0335,686768.0
2023-08-11 15:20:00,34.61,34.7,34.57,34.69,597842.0,34.0335,34.122,33.9942,34.1122,597842.0
2023-08-11 15:30:00,34.68,34.76,34.66,34.76,1275204.0,34.1023,34.181,34.0827,34.181,1275204.0
2023-08-11 15:40:00,34.76,34.79,34.67,34.79,1198599.0,34.181,34.2105,34.0925,34.2105,1198599.0
2023-08-11 15:50:00,34.79,34.95,34.75,34.9,5804013.0,34.2105,34.3678,34.1712,34.3187,5804013.0
2023-08-14 09:30:00,34.67,34.77,34.52,34.62,900204.0,34.0925,34.1908,33.945,34.0433,900204.0
2023-08-14 09:40:00,34.62,34.69,34.47,34.56,1224485.0,34.0433,34.1122,33.8958,33.9843,1224485.0
2023-08-14 09:50:00,34.55,35.04,34.49,35.02,1081522.0,33.9745,34.4563,33.9155,34.4367,1081522.0
2023-08-14 10:00:00,35.02,35.03,34.82,34.82,697651.0,34.4367,34.4465,34.24,34.24,697651.0
2023-08-14 10:10:00,34.83,34.97,34.8,34.94,611099.0,34.2498,34.3875,34.2203,34.358,611099.0
2023-08-14 10:20:00,34.94,35.04,34.89,34.99,507501.0,34.358,34.4563,34.3088,34.4072,507501.0
2023-08-14 10:30:00,34.99,35.21,34.97,35.15,547850.0,34.4072,34.6235,34.3875,34.5645,547850.0
2023-08-14 10:40:00,35.15,35.24,35.13,35.24,393216.0,34.5645,34.653,34.5448,34.653,393216.0
2023-08-14 10:50:00,35.23,35.33,35.2,35.3,494716.0,34.6432,34.7415,34.6137,34.712,494716.0
2023-08-14 11:00:00,35.31,35.4,35.25,35.3,575496.0,34.7218,34.8103,34.6628,34.712,575496.0
2023-08-14 11:10:00,35.29,35.3,35.18,35.26,531039.0,34.7022,34.712,34.594,34.6727,531039.0
2023-08-14 11:20:00,35.26,35.31,35.22,35.28,439649.0,34.6727,34.7218,34.6333,34.6923,439649.0
2023-08-14 11:30:00,35.28,35.3,35.13,35.14,389857.0,34.6923,34.712,34.5448,34.5547,389857.0
2023-08-14 11:40:00,35.14,35.25,35.1,35.25,611734.0,34.5547,34.6628,34.5153,34.6628,611734.0
2023-08-14 11:50:00,35.24,35.28,35.06,35.08,580498.0,34.653,34.6923,34.476,34.4957,580498.0
2023-08-14 12:00:00,35.08,35.25,35.07,35.21,442324.0,34.4957,34.6628,34.4858,34.6235,442324.0
2023-08-14 12:10:00,35.22,35.22,35.13,35.19,355050.0,34.6333,34.6333,34.5448,34.6038,355050.0
2023-08-14 12:20:00,35.19,35.21,35.09,35.17,331696.0,34.6038,34.6235,34.5055,34.5842,331696.0
2023-08-14 12:30:00,35.17,35.25,35.15,35.16,285301.0,34.5842,34.6628,34.5645,34.5743,285301.0
2023-08-14 12:40:00,35.16,35.25,35.13,35.25,286608.0,34.5743,34.6628,34.5448,34.6628,286608.0
2023-08-14 12:50:00,35.25,35.28,35.21,35.28,286821.0,34.6628,34.6923,34.6235,34.6923,286821.0
2023-08-14 13:00:00,35.27,35.3,35.23,35.29,401156.0,34.6825,34.712,34.6432,34.7022,401156.0
2023-08-14 13:10:00,35.29,35.3,35.22,35.25,323239.0,34.7022,34.712,34.6333,34.6628,323239.0
2023-08-14 13:20:00,35.25,35.31,35.22,35.3,303205.0,34.6628,34.7218,34.6333,34.712,303205.0
2023-08-14 13:30:00,35.3,35.34,35.25,35.3,269916.0,34.712,34.7513,34.6628,34.712,269916.0
2023-08-14 13:40:00,35.3,35.3,35.22,35.27,438592.0,34.712,34.712,34.6333,34.6825,438592.0
2023-08-14 13:50:00,35.26,35.28,35.21,35.27,223118.0,34.6727,34.6923,34.6235,34.6825,223118.0
2023-08-14 14:00:00,35.28,35.31,35.21,35.21,289538.0,34.6923,34.7218,34.6235,34.6235,289538.0
2023-08-14 14:10:00,35.21,35.28,35.19,35.28,292541.0,34.6235,34.6923,34.6038,34.6923,292541.0
2023-08-14 14:20:00,35.27,35.33,35.26,35.3,377875.0,34.6825,34.7415,34.6727,34.712,377875.0
2023-08-14 14:30:00,35.3,35.33,35.24,35.31,370696.0,34.712,34.7415,34.653,34.7218,370696.0
2023-08-14 14:40:00,35.3,35.33,35.21,35.27,280016.0,34.712,34.7415,34.6235,34.6825,280016.0
2023-08-14 14:50:00,35.26,35.31,35.26,35.29,342501.0,34.6727,34.7218,34.6727,34.7022,342501.0
2023-08-14 15:00:00,35.28,35.36,35.24,35.35,417852.0,34.6923,34.771,34.653,34.7612,417852.0
2023-08-14 15:10:00,35.35,35.4,35.34,35.39,327617.0,34.7612,34.8103,34.7513,34.8005,327617.0
2023-08-14 15:20:00,35.39,35.54,35.39,35.51,1456915.0,34.8005,34.948,34.8005,34.9185,1456915.0
2023-08-14 15:30:00,35.51,35.64,35.49,35.63,1291569.0,34.9185,35.0463,34.8988,35.0365,1291569.0
2023-08-14 15:40:00,35.63,35.71,35.61,35.63,1367807.0,35.0365,35.1152,35.0168,35.0365,1367807.0
2023-08-14 15:50:00,35.63,35.71,35.62,35.7,4063715.0,35.0365,35.1152,35.0267,35.1053,4063715.0
2023-08-15 09:30:00,35.41,35.63,35.31,35.63,918995.0,34.8202,35.0365,34.7218,35.0365,918995.0
2023-08-15 09:40:00,35.62,35.62,35.27,35.37,685457.0,35.0267,35.0267,34.6825,34.7808,685457.0
2023-08-15 09:50:00,35.38,35.44,35.28,35.35,475262.0,34.7907,34.8497,34.6923,34.7612,475262.0
2023-08-15 10:00:00,35.34,35.34,35.12,35.17,862001.0,34.7513,34.7513,34.535,34.5842,862001.0
2023-08-15 10:10:00,35.17,35.4,35.16,35.4,583895.0,34.5842,34.8103,34.5743,34.8103,583895.0
2023-08-15 10:20:00,35.4,35.49,35.34,35.36,501488.0,34.8103,34.8988,34.7513,34.771,501488.0
2023-08-15 10:30:00,35.36,35.39,35.22,35.29,418022.0,34.771,34.8005,34.6333,34.7022,418022.0
2023-08-15 10:40:00,35.3,35.3,35.18,35.25,442024.0,34.712,34.712,34.594,34.6628,442024.0
2023-08-15 10:50:00,35.24,35.34,35.23,35.28,340095.0,34.653,34.7513,34.6432,34.6923,340095.0
2023-08-15 11:00:00,35.29,35.43,35.29,35.43,326856.0,34.7022,34.8398,34.7022,34.8398,326856.0
2023-08-15 11:10:00,35.42,35.47,35.36,35.44,342604.0,34.83,34.8792,34.771,34.8497,342604.0
2023-08-15 11:20:00,35.43,35.45,35.31,35.38,351563.0,34.8398,34.8595,34.7218,34.7907,351563.0
2023-08-15 11:30:00,35.37,35.44,35.33,35.41,290947.0,34.7808,34.8497,34.7415,34.8202,290947.0
2023-08-15 11:40:00,35.41,35.44,35.32,35.38,320314.0,34.8202,34.8497,34.7317,34.7907,320314.0
2023-08-15 11:50:00,35.38,35.4,35.32,35.39,309610.0,34.7907,34.8103,34.7317,34.8005,309610.0
2023-08-15 12:00:00,35.39,35.46,35.31,35.33,306282.0,34.8005,34.8693,34.7218,34.7415,306282.0
2023-08-15 12:10:00,35.32,35.38,35.31,35.38,256287.0,34.7317,34.7907,34.7218,34.7907,256287.0
2023-08-15 12:20:00,35.37,35.39,35.29,35.32,189867.0,34.7808,34.8005,34.7022,34.7317,189867.0
2023-08-15 12:30:00,35.32,35.34,35.29,35.32,237829.0,34.7317,34.7513,34.7022,34.7317,237829.0
2023-08-15 12:40:00,35.32,35.33,35.24,35.29,360055.0,34.7317,34.7415,34.653,34.7022,360055.0
2023-08-15 12:50:00,35.28,35.33,35.25,35.28,264487.0,34.6923,34.7415,34.6628,34.6923,264487.0
2023-08-15 13:00:00,35.28,35.29,35.14,35.15,325321.0,34.6923,34.7022,34.5547,34.5645,325321.0
2023-08-15 13:10:00,35.15,35.24,35.13,35.22,300693.0,34.5645,34.653,34.5448,34.6333,300693.0
2023-08-15 13:20:00,35.23,35.25,35.17,35.2,257911.0,34.6432,34.6628,34.5842,34.6137,257911.0
2023-08-15 13:30:00,35.2,35.22,35.12,35.13,299187.0,34.6137,34.6333,34.535,34.5448,299187.0
2023-08-15 13:40:00,35.12,35.19,35.1,35.16,302603.0,34.535,34.6038,34.5153,34.5743,302603.0
2023-08-15 13:50:00,35.16,35.19,35.14,35.18,208321.0,34.5743,34.6038,34.5547,34.594,208321.0
2023-08-15 14:00:00,35.18,35.23,35.14,35.22,310394.0,34.594,34.6432,34.5547,34.6333,310394.0
2023-08-15 14:10:00,35.22,35.26,35.17,35.23,228822.0,34.6333,34.6727,34.5842,34.6432,228822.0
2023-08-15 14:20:00,35.23,35.24,35.13,35.18,222675.0,34.6432,34.653,34.5448,34.594,222675.0
2023-08-15 14:30:00,35.18,35.26,35.16,35.25,352332.0,34.594,34.6727,34.5743,34.6628,352332.0
2023-08-15 14:40:00,35.25,35.26,35.21,35.22,211775.0,34.6628,34.6727,34.6235,34.6333,211775.0
2023-08-15 14:50:00,35.21,35.22,35.11,35.14,366272.0,34.6235,34.6333,34.5252,34.5547,366272.0
2023-08-15 15:00:00,35.14,35.2,35.09,35.09,281637.0,34.5547,34.6137,34.5055,34.5055,281637.0
2023-08-15 15:10:00,35.1,35.15,35.06,35.1,397911.0,34.5153,34.5645,34.476,34.5153,397911.0
2023-08-15 15:20:00,35.1,35.1,34.94,34.95,835646.0,34.5153,34.5153,34.358,34.3678,835646.0
2023-08-15 15:30:00,34.95,34.95,34.84,34.86,665238.0,34.3678,34.3678,34.2597,34.2793,665238.0
2023-08-15 15:40:00,34.85,34.88,34.8,34.81,1088268.0,34.2695,34.299,34.2203,34.2302,1088268.0
2023-08-15 15:50:00,34.82,34.87,34.75,34.76,3424458.0,34.24,34.2892,34.1712,34.181,3424458.0
2023-08-16 09:30:00,34.53,34.63,34.26,34.38,993436.0,33.9548,34.0532,33.6893,33.8073,993436.0
2023-08-16 09:40:00,34.39,34.55,34.35,34.55,437538.0,33.8172,33.9745,33.7778,33.9745,437538.0
2023-08-16 09:50:00,34.55,34.59,34.49,34.52,384094.0,33.9745,34.0138,33.9155,33.945,384094.0
2023-08-16 10:00:00,34.52,34.52,34.31,34.37,746479.0,33.945,33.945,33.7385,33.7975,746479.0
2023-08-16 10:10:00,34.37,34.45,34.31,34.4,352404.0,33.7975,33.8762,33.7385,33.827,352404.0
2023-08-16 10:20:00,34.4,34.43,34.28,34.33,478767.0,33.827,33.8565,33.709,33.7582,478767.0
2023-08-16 10:30:00,34.32,34.37,34.26,34.29,409268.0,33.7483,33.7975,33.6893,33.7188,409268.0
2023-08-16 10:40:00,34.3,34.31,34.1,34.11,874315.0,33.7287,33.7385,33.532,33.5418,874315.0
2023-08-16 10:50:00,34.12,34.22,34.1,34.22,811709.0,33.5517,33.65,33.532,33.65,811709.0
2023-08-16 11:00:00,34.22,34.31,34.2,34.22,466113.0,33.65,33.7385,33.6303,33.65,466113.0
2023-08-16 11:10:00,34.21,34.22,34.14,34.2,275356.0,33.6402,33.65,33.5713,33.6303,275356.0
2023-08-16 11:20:00,34.2,34.23,34.13,34.16,301995.0,33.6303,33.6598,33.5615,33.591,301995.0
2023-08-16 11:30:00,34.15,34.16,34.02,34.02,831428.0,33.5812,33.591,33.4533,33.4533,831428.0
2023-08-16 11:40:00,34.02,34.08,33.92,33.95,793008.0,33.4533,33.5123,33.355,33.3845,793008.0
2023-08-16 11:50:00,33.94,33.95,33.76,33.79,888238.0,33.3746,33.3845,33.1976,33.2271,888238.0
2023-08-16 12:00:00,33.78,33.87,33.76,33.81,784817.0,33.2173,33.3058,33.1976,33.2468,784817.0
2023-08-16 12:10:00,33.82,33.82,33.67,33.7,906170.0,33.2566,33.2566,33.1091,33.1386,906170.0
2023-08-16 12:20:00,33.7,33.71,33.6,33.64,671671.0,33.1386,33.1485,33.0403,33.0796,671671.0
2023-08-16 12:30:00,33.64,33.75,33.6,33.73,822863.0,33.0796,33.1878,33.0403,33.1681,822863.0
2023-08-16 12:40:00,33.73,33.83,33.73,33.8,430377.0,33.1681,33.2665,33.1681,33.237,430377.0
2023-08-16 12:50:00,33.8,33.83,33.74,33.8,385909.0,33.237,33.2665,33.178,33.237,385909.0
2023-08-16 13:00:00,33.8,33.83,33.74,33.77,291219.0,33.237,33.2665,33.178,33.2075,291219.0
2023-08-16 13:10:00,33.77,33.82,33.74,33.79,331978.0,33.2075,33.2566,33.178,33.2271,331978.0
2023-08-16 13:20:00,33.8,33.84,33.78,33.83,316946.0,33.237,33.2763,33.2173,33.2665,316946.0
2023-08-16 13:30:00,33.82,33.87,33.8,33.83,244737.0,33.2566,33.3058,33.237,33.2665,244737.0
2023-08-16 13:40:00,33.83,33.97,33.83,33.97,387526.0,33.2665,33.4041,33.2665,33.4041,387526.0
2023-08-16 13:50:00,33.96,33.98,33.9,33.91,328090.0,33.3943,33.414,33.3353,33.3451,328090.0
2023-08-16 14:00:00,33.91,33.94,33.83,33.92,436323.0,33.3451,33.3746,33.2665,33.355,436323.0
2023-08-16 14:10:00,33.91,33.94,33.81,33.9,429577.0,33.3451,33.3746,33.2468,33.3353,429577.0
2023-08-16 14:20:00,33.91,34.01,33.89,33.97,596312.0,33.3451,33.4435,33.3255,33.4041,596312.0
2023-08-16 14:30:00,33.97,34.04,33.94,33.96,529074.0,33.4041,33.473,33.3746,33.3943,529074.0
2023-08-16 14:40:00,33.95,33.98,33.82,33.84,482499.0,33.3845,33.414,33.2566,33.2763,482499.0
2023-08-16 14:50:00,33.83,33.83,33.75,33.77,545001.0,33.2665,33.2665,33.1878,33.2075,545001.0
2023-08-16 15:00:00,33.77,33.77,33.64,33.66,709212.0,33.2075,33.2075,33.0796,33.0993,709212.0
2023-08-16 15:10:00,33.66,33.69,33.46,33.53,997615.0,33.0993,33.1288,32.9026,32.9715,997615.0
2023-08-16 15:20:00,33.53,33.56,33.49,33.52,758747.0,32.9715,33.001,32.9321,32.9616,758747.0
2023-08-16 15:30:00,33.52,33.58,33.5,33.55,895070.0,32.9616,33.0206,32.942,32.9911,895070.0
2023-08-16 15:40:00,33.55,33.58,33.5,33.57,1004942.0,32.9911,33.0206,32.942,33.0108,1004942.0
2023-08-16 15:50:00,33.56,33.61,33.48,33.52,3325497.0,33.001,33.0501,32.9223,32.9616,3325497.0
2023-08-17 09:30:00,33.57,33.59,33.24,33.28,1386485.0,33.0108,33.0305,32.6863,32.7256,1386485.0
2023-08-17 09:40:00,33.28,33.3,32.86,33.0,1456300.0,32.7256,32.7453,32.3126,32.4503,1456300.0
2023-08-17 09:50:00,33.0,33.05,32.75,32.8,1703545.0,32.4503,32.4995,32.2045,32.2536,1703545.0
2023-08-17 10:00:00,32.8,32.92,32.62,32.73,1896009.0,32.2536,32.3716,32.0766,32.1848,1896009.0
2023-08-17 10:10:00,32.73,32.74,32.48,32.52,1606924.0,32.1848,32.1946,31.939,31.9783,1606924.0
2023-08-17 10:20:00,32.52,32.6,32.45,32.46,883785.0,31.9783,32.057,31.9095,31.9193,883785.0
2023-08-17 10:30:00,32.46,32.51,32.35,32.43,1049627.0,31.9193,31.9685,31.8111,31.8898,1049627.0
2023-08-17 10:40:00,32.44,32.58,32.39,32.55,862726.0,31.8996,32.0373,31.8505,32.0078,862726.0
2023-08-17 10:50:00,32.56,32.64,32.53,32.58,951125.0,32.0176,32.0963,31.9881,32.0373,951125.0
2023-08-17 11:00:00,32.58,32.58,32.45,32.45,577773.0,32.0373,32.0373,31.9095,31.9095,577773.0
2023-08-17 11:10:00,32.45,32.58,32.45,32.55,706403.0,31.9095,32.0373,31.9095,32.0078,706403.0
2023-08-17 11:20:00,32.55,32.68,32.54,32.6,890953.0,32.0078,32.1356,31.998,32.057,890953.0
2023-08-17 11:30:00,32.61,32.63,32.5,32.55,1170314.0,32.0668,32.0865,31.9586,32.0078,1170314.0
2023-08-17 11:40:00,32.55,32.64,32.53,32.53,713694.0,32.0078,32.0963,31.9881,31.9881,713694.0
2023-08-17 11:50:00,32.54,32.68,32.52,32.66,591899.0,31.998,32.1356,31.9783,32.116,591899.0
2023-08-17 12:00:00,32.66,32.79,32.64,32.77,540240.0,32.116,32.2438,32.0963,32.2241,540240.0
2023-08-17 12:10:00,32.77,32.85,32.75,32.76,503041.0,32.2241,32.3028,32.2045,32.2143,503041.0
2023-08-17 12:20:00,32.77,32.92,32.74,32.88,409373.0,32.2241,32.3716,32.1946,32.3323,409373.0
2023-08-17 12:30:00,32.89,32.91,32.84,32.85,343273.0,32.3421,32.3618,32.293,32.3028,343273.0
2023-08-17 12:40:00,32.85,32.9,32.84,32.89,219477.0,32.3028,32.352,32.293,32.3421,219477.0
2023-08-17 12:50:00,32.89,32.98,32.88,32.97,293755.0,32.3421,32.4306,32.3323,32.4208,293755.0
2023-08-17 13:00:00,32.97,33.0,32.92,32.97,330896.0,32.4208,32.4503,32.3716,32.4208,330896.0
2023-08-17 13:10:00,32.97,32.98,32.89,32.9,247388.0,32.4208,32.4306,32.3421,32.352,247388.0
2023-08-17 13:20:00,32.89,32.91,32.83,32.86,272537.0,32.3421,32.3618,32.2831,32.3126,272537.0
2023-08-17 13:30:00,32.86,32.87,32.77,32.8,275088.0,32.3126,32.3225,32.2241,32.2536,275088.0
2023-08-17 13:40:00,32.8,32.84,32.75,32.82,378434.0,32.2536,32.293,32.2045,32.2733,378434.0
2023-08-17 13:50:00,32.82,32.87,32.81,32.86,265979.0,32.2733,32.3225,32.2635,32.3126,265979.0
2023-08-17 14:00:00,32.86,32.86,32.75,32.78,281398.0,32.3126,32.3126,32.2045,32.234,281398.0
2023-08-17 14:10:00,32.78,32.78,32.73,32.76,399013.0,32.234,32.234,32.1848,32.2143,399013.0
2023-08-17 14:20:00,32.76,32.82,32.74,32.8,299323.0,32.2143,32.2733,32.1946,32.2536,299323.0
2023-08-17 14:30:00,32.8,32.81,32.74,32.78,344866.0,32.2536,32.2635,32.1946,32.234,344866.0
2023-08-17 14:40:00,32.79,32.81,32.72,32.73,317635.0,32.2438,32.2635,32.175,32.1848,317635.0
2023-08-17 14:50:00,32.73,32.76,32.62,32.65,523226.0,32.1848,32.2143,32.0766,32.1061,523226.0
2023-08-17 15:00:00,32.65,32.69,32.59,32.59,311032.0,32.1061,32.1455,32.0471,32.0471,311032.0
2023-08-17 15:10:00,32.59,32.63,32.55,32.62,509279.0,32.0471,32.0865,32.0078,32.0766,509279.0
2023-08-17 15:20:00,32.61,32.72,32.58,32.71,665428.0,32.0668,32.175,32.0373,32.1651,665428.0
2023-08-17 15:30:00,32.71,32.73,32.6,32.64,584476.0,32.1651,32.1848,32.057,32.0963,584476.0
2023-08-17 15:40:00,32.64,32.71,32.59,32.61,875178.0,32.0963,32.1651,32.0471,32.0668,875178.0
2023-08-17 15:50:00,32.61,32.69,32.55,32.56,3197130.0,32.0668,32.1455,32.0078,32.0176,3197130.0
2023-08-18 09:30:00,32.26,32.4,32.18,32.38,1526801.0,31.7226,31.8603,31.644,31.8406,1526801.0
2023-08-18 09:40:00,32.37,32.57,32.33,32.56,557656.0,31.8308,32.0275,31.7915,32.0176,557656.0
2023-08-18 09:50:00,32.56,32.59,32.33,32.35,643688.0,32.0176,32.0471,31.7915,31.8111,643688.0
2023-08-18 10:00:00,32.34,32.41,32.28,32.4,508171.0,31.8013,31.8701,31.7423,31.8603,508171.0
2023-08-18 10:10:00,32.39,32.49,32.34,32.47,540091.0,31.8505,31.9488,31.8013,31.9291,540091.0
2023-08-18 10:20:00,32.47,32.59,32.45,32.51,380295.0,31.9291,32.0471,31.9095,31.9685,380295.0
2023-08-18 10:30:00,32.51,32.78,32.49,32.72,418312.0,31.9685,32.234,31.9488,32.175,418312.0
2023-08-18 10:40:00,32.71,32.8,32.69,32.74,446927.0,32.1651,32.2536,32.1455,32.1946,446927.0
2023-08-18 10:50:00,32.74,32.75,32.55,32.68,418653.0,32.1946,32.2045,32.0078,32.1356,418653.0
2023-08-18 11:00:00,32.68,32.73,32.65,32.68,390759.0,32.1356,32.1848,32.1061,32.1356,390759.0
2023-08-18 11:10:00,32.68,32.74,32.66,32.7,354477.0,32.1356,32.1946,32.116,32.1553,354477.0
2023-08-18 11:20:00,32.69,32.7,32.57,32.6,356293.0,32.1455,32.1553,32.0275,32.057,356293.0
2023-08-18 11:30:00,32.6,32.65,32.52,32.53,477028.0,32.057,32.1061,31.9783,31.9881,477028.0
2023-08-18 11:40:00,32.52,32.63,32.48,32.6,277467.0,31.9783,32.0865,31.939,32.057,277467.0
2023-08-18 11:50:00,32.59,32.67,32.59,32.65,335057.0,32.0471,32.1258,32.0471,32.1061,335057.0
2023-08-18 12:00:00,32.65,32.72,32.61,32.69,330246.0,32.1061,32.175,32.0668,32.1455,330246.0
2023-08-18 12:10:00,32.68,32.72,32.65,32.68,422697.0,32.1356,32.175,32.1061,32.1356,422697.0
2023-08-18 12:20:00,32.67,32.72,32.66,32.7,202213.0,32.1258,32.175,32.116,32.1553,202213.0
2023-08-18 12:30:00,32.7,32.74,32.66,32.72,420453.0,32.1553,32.1946,32.116,32.175,420453.0
2023-08-18 12:40:00,32.72,32.83,32.72,32.78,263727.0,32.175,32.2831,32.175,32.234,263727.0
2023-08-18 12:50:00,32.77,32.79,32.68,32.7,236611.0,32.2241,32.2438,32.1356,32.1553,236611.0
2023-08-18 13:00:00,32.7,32.73,32.66,32.67,266525.0,32.1553,32.1848,32.116,32.1258,266525.0
2023-08-18 13:10:00,32.67,32.72,32.64,32.69,225578.0,32.1258,32.175,32.0963,32.1455,225578.0
2023-08-18 13:20:00,32.69,32.77,32.61,32.77,261953.0,32.1455,32.2241,32.0668,32.2241,261953.0
2023-08-18 13:30:00,32.77,32.79,32.73,32.76,194297.0,32.2241,32.2438,32.1848,32.2143,194297.0
2023-08-18 13:40:00,32.75,32.83,32.73,32.78,309295.0,32.2045,32.2831,32.1848,32.234,309295.0
2023-08-18 13:50:00,32.78,32.82,32.75,32.79,212912.0,32.234,32.2733,32.2045,32.2438,212912.0
2023-08-18 14:00:00,32.8,32.82,32.75,32.76,295811.0,32.2536,32.2733,32.2045,32.2143,295811.0
2023-08-18 14:10:00,32.75,32.8,32.72,32.79,227078.0,32.2045,32.2536,32.175,32.2438,227078.0
2023-08-18 14:20:00,32.79,32.82,32.72,32.75,266813.0,32.2438,32.2733,32.175,32.2045,266813.0
2023-08-18 14:30:00,32.75,32.88,32.74,32.88,396258.0,32.2045,32.3323,32.1946,32.3323,396258.0
2023-08-18 14:40:00,32.87,32.91,32.82,32.87,341392.0,32.3225,32.3618,32.2733,32.3225,341392.0
2023-08-18 14:50:00,32.87,32.87,32.79,32.8,243239.0,32.3225,32.3225,32.2438,32.2536,243239.0
2023-08-18 15:00:00,32.8,32.82,32.74,32.77,276411.0,32.2536,32.2733,32.1946,32.2241,276411.0
2023-08-18 15:10:00,32.76,32.78,32.71,32.74,319458.0,32.2143,32.234,32.1651,32.1946,319458.0
2023-08-18 15:20:00,32.75,32.77,32.72,32.74,309579.0,32.2045,32.2241,32.175,32.1946,309579.0
2023-08-18 15:30:00,32.75,32.78,32.73,32.76,377923.0,32.2045,32.234,32.1848,32.2143,377923.0
2023-08-18 15:40:00,32.76,32.91,32.76,32.84,702805.0,32.2143,32.3618,32.2143,32.293,702805.0
2023-08-18 15:50:00,32.84,32.86,32.68,32.75,2014890.0,32.293,32.3126,32.1356,32.2045,2014890.0
2023-08-21 09:30:00,32.6,32.63,32.15,32.17,2749093.0,32.057,32.0865,31.6145,31.6341,2749093.0
2023-08-21 09:40:00,32.16,32.33,32.15,32.21,1472316.0,31.6243,31.7915,31.6145,31.6735,1472316.0
2023-08-21 09:50:00,32.2,32.28,32.02,32.24,1622266.0,31.6636,31.7423,31.4866,31.703,1622266.0
2023-08-21 10:00:00,32.25,32.4,32.19,32.34,983593.0,31.7128,31.8603,31.6538,31.8013,983593.0
2023-08-21 10:10:00,32.34,32.36,32.23,32.34,923223.0,31.8013,31.821,31.6931,31.8013,923223.0
2023-08-21 10:20:00,32.34,32.43,32.22,32.29,907316.0,31.8013,31.8898,31.6833,31.7521,907316.0
2023-08-21 10:30:00,32.29,32.42,32.25,32.41,733496.0,31.7521,31.88,31.7128,31.8701,733496.0
2023-08-21 10:40:00,32.41,32.47,32.35,32.38,734906.0,31.8701,31.9291,31.8111,31.8406,734906.0
2023-08-21 10:50:00,32.38,32.4,32.33,32.34,888319.0,31.8406,31.8603,31.7915,31.8013,888319.0
2023-08-21 11:00:00,32.34,32.43,32.33,32.35,845526.0,31.8013,31.8898,31.7915,31.8111,845526.0
2023-08-21 11:10:00,32.35,32.36,32.21,32.26,768267.0,31.8111,31.821,31.6735,31.7226,768267.0
2023-08-21 11:20:00,32.26,32.31,32.23,32.25,677133.0,31.7226,31.7718,31.6931,31.7128,677133.0
2023-08-21 11:30:00,32.24,32.36,32.24,32.28,702831.0,31.703,31.821,31.703,31.7423,702831.0
2023-08-21 11:40:00,32.28,32.31,32.18,32.2,662661.0,31.7423,31.7718,31.644,31.6636,662661.0
2023-08-21 11:50:00,32.2,32.24,32.19,32.22,537491.0,31.6636,31.703,31.6538,31.6833,537491.0
2023-08-21 12:00:00,32.21,32.26,32.21,32.25,476358.0,31.6735,31.7226,31.6735,31.7128,476358.0
2023-08-21 12:10:00,32.24,32.31,32.23,32.31,469015.0,31.703,31.7718,31.6931,31.7718,469015.0
2023-08-21 12:20:00,32.3,32.4,32.3,32.4,600035.0,31.762,31.8603,31.762,31.8603,600035.0
2023-08-21 12:30:00,32.4,32.5,32.39,32.48,702710.0,31.8603,31.9586,31.8505,31.939,702710.0
2023-08-21 12:40:00,32.48,32.55,32.46,32.48,599258.0,31.939,32.0078,31.9193,31.939,599258.0
2023-08-21 12:50:00,32.48,32.5,32.44,32.47,594004.0,31.939,31.9586,31.8996,31.9291,594004.0
2023-08-21 13:00:00,32.47,32.5,32.42,32.47,463158.0,31.9291,31.9586,31.88,31.9291,463158.0
2023-08-21 13:10:00,32.47,32.52,32.46,32.5,508862.0,31.9291,31.9783,31.9193,31.9586,508862.0
2023-08-21 13:20:00,32.5,32.55,32.47,32.54,530115.0,31.9586,32.0078,31.9291,31.998,530115.0
2023-08-21 13:30:00,32.54,32.6,32.52,32.59,544329.0,31.998,32.057,31.9783,32.0471,544329.0
2023-08-21 13:40:00,32.59,32.64,32.59,32.63,491764.0,32.0471,32.0963,32.0471,32.0865,491764.0
2023-08-21 13:50:00,32.63,32.63,32.57,32.6,535408.0,32.0865,32.0865,32.0275,32.057,535408.0
2023-08-21 14:00:00,32.61,32.63,32.57,32.58,480570.0,32.0668,32.0865,32.0275,32.0373,480570.0
2023-08-21 14:10:00,32.57,32.63,32.57,32.63,467665.0,32.0275,32.0865,32.0275,32.0865,467665.0
2023-08-21 14:20:00,32.63,32.67,32.62,32.66,539333.0,32.0865,32.1258,32.0766,32.116,539333.0
2023-08-21 14:30:00,32.66,32.74,32.65,32.73,499578.0,32.116,32.1946,32.1061,32.1848,499578.0
2023-08-21 14:40:00,32.73,32.79,32.72,32.79,639544.0,32.1848,32.2438,32.175,32.2438,639544.0
2023-08-21 14:50:00,32.78,32.79,32.75,32.77,369837.0,32.234,32.2438,32.2045,32.2241,369837.0
2023-08-21 15:00:00,32.78,32.97,32.77,32.93,838099.0,32.234,32.4208,32.2241,32.3815,838099.0
2023-08-21 15:10:00,32.93,33.02,32.9,33.0,779591.0,32.3815,32.47,32.352,32.4503,779591.0
2023-08-21 15:20:00,33.0,33.04,32.96,32.98,832236.0,32.4503,32.4896,32.411,32.4306,832236.0
2023-08-21 15:30:00,32.98,33.03,32.94,33.0,928210.0,32.4306,32.4798,32.3913,32.4503,928210.0
2023-08-21 15:40:00,33.01,33.08,33.0,33.07,1161595.0,32.4601,32.529,32.4503,32.5191,1161595.0
2023-08-21 15:50:00,33.08,33.17,33.06,33.17,5128893.0,32.529,32.6175,32.5093,32.6175,5128893.0
2023-08-22 09:30:00,33.24,33.77,33.21,33.4,1798504.0,32.6863,33.2075,32.6568,32.8436,1798504.0
2023-08-22 09:40:00,33.4,33.4,33.17,33.29,625728.0,32.8436,32.8436,32.6175,32.7355,625728.0
2023-08-22 09:50:00,33.29,33.38,33.25,33.34,429999.0,32.7355,32.824,32.6961,32.7846,429999.0
2023-08-22 10:00:00,33.34,33.59,33.33,33.54,687435.0,32.7846,33.0305,32.7748,32.9813,687435.0
2023-08-22 10:10:00,33.55,33.8,33.54,33.72,866394.0,32.9911,33.237,32.9813,33.1583,866394.0
2023-08-22 10:20:00,33.71,33.71,33.42,33.43,559071.0,33.1485,33.1485,32.8633,32.8731,559071.0
2023-08-22 10:30:00,33.43,33.44,33.33,33.4,535954.0,32.8731,32.883,32.7748,32.8436,535954.0
2023-08-22 10:40:00,33.4,33.5,33.36,33.48,426972.0,32.8436,32.942,32.8043,32.9223,426972.0
2023-08-22 10:50:00,33.48,33.55,33.44,33.45,452137.0,32.9223,32.9911,32.883,32.8928,452137.0
2023-08-22 11:00:00,33.45,33.47,33.32,33.39,527760.0,32.8928,32.9125,32.765,32.8338,527760.0
2023-08-22 11:10:00,33.39,33.49,33.36,33.44,556477.0,32.8338,32.9321,32.8043,32.883,556477.0
2023-08-22 11:20:00,33.45,33.53,33.43,33.51,544333.0,32.8928,32.9715,32.8731,32.9518,544333.0
2023-08-22 11:30:00,33.5,33.54,33.34,33.34,442500.0,32.942,32.9813,32.7846,32.7846,442500.0
2023-08-22 11:40:00,33.34,33.35,33.2,33.29,319880.0,32.7846,32.7945,32.647,32.7355,319880.0
2023-08-22 11:50:00,33.29,33.3,33.19,33.22,339911.0,32.7355,32.7453,32.6371,32.6666,339911.0
2023-08-22 12:00:00,33.21,33.25,33.16,33.18,290691.0,32.6568,32.6961,32.6076,32.6273,290691.0
2023-08-22 12:10:00,33.18,33.18,33.05,33.08,330124.0,32.6273,32.6273,32.4995,32.529,330124.0
2023-08-22 12:20:00,33.08,33.12,33.03,33.1,300266.0,32.529,32.5683,32.4798,32.5486,300266.0
2023-08-22 12:30:00,33.11,33.16,33.05,33.16,307830.0,32.5585,32.6076,32.4995,32.6076,307830.0
2023-08-22 12:40:00,33.16,33.2,33.14,33.14,345730.0,32.6076,32.647,32.588,32.588,345730.0
2023-08-22 12:50:00,33.15,33.22,33.1,33.11,215820.0,32.5978,32.6666,32.5486,32.5585,215820.0
2023-08-22 13:00:00,33.11,33.12,32.99,33.02,344951.0,32.5585,32.5683,32.4405,32.47,344951.0
2023-08-22 13:10:00,33.02,33.03,32.93,32.98,248050.0,32.47,32.4798,32.3815,32.4306,248050.0
2023-08-22 13:20:00,32.98,33.02,32.96,32.97,164089.0,32.4306,32.47,32.411,32.4208,164089.0
2023-08-22 13:30:00,32.98,33.0,32.88,32.91,280678.0,32.4306,32.4503,32.3323,32.3618,280678.0
2023-08-22 13:40:00,32.91,32.94,32.87,32.87,272686.0,32.3618,32.3913,32.3225,32.3225,272686.0
2023-08-22 13:50:00,32.88,32.91,32.85,32.9,247431.0,32.3323,32.3618,32.3028,32.352,247431.0
2023-08-22 14:00:00,32.91,32.99,32.83,32.98,284848.0,32.3618,32.4405,32.2831,32.4306,284848.0
2023-08-22 14:10:00,32.99,33.0,32.94,32.98,223867.0,32.4405,32.4503,32.3913,32.4306,223867.0
2023-08-22 14:20:00,32.99,33.04,32.97,33.03,208758.0,32.4405,32.4896,32.4208,32.4798,208758.0
2023-08-22 14:30:00,33.03,33.13,33.02,33.07,383498.0,32.4798,32.5781,32.47,32.5191,383498.0
2023-08-22 14:40:00,33.07,33.07,32.97,33.01,294094.0,32.5191,32.5191,32.4208,32.4601,294094.0
2023-08-22 14:50:00,33.01,33.03,32.96,33.02,235183.0,32.4601,32.4798,32.411,32.47,235183.0
2023-08-22 15:00:00,33.02,33.08,33.0,33.06,343739.0,32.47,32.529,32.4503,32.5093,343739.0
2023-08-22 15:10:00,33.07,33.13,33.05,33.09,338838.0,32.5191,32.5781,32.4995,32.5388,338838.0
2023-08-22 15:20:00,33.1,33.11,33.01,33.02,319379.0,32.5486,32.5585,32.4601,32.47,319379.0
2023-08-22 15:30:00,33.02,33.04,32.94,32.95,571675.0,32.47,32.4896,32.3913,32.4011,571675.0
2023-08-22 15:40:00,32.95,32.97,32.84,32.87,857480.0,32.4011,32.4208,32.293,32.3225,857480.0
2023-08-22 15:50:00,32.87,32.93,32.86,32.89,1929678.0,32.3225,32.3815,32.3126,32.3421,1929678.0
2023-08-23 09:30:00,32.9,33.26,32.8,33.21,957399.0,32.352,32.706,32.2536,32.6568,957399.0
2023-08-23 09:40:00,33.2,33.49,33.19,33.43,585735.0,32.647,32.9321,32.6371,32.8731,585735.0
2023-08-23 09:50:00,33.42,33.46,33.31,33.38,717286.0,32.8633,32.9026,32.7551,32.824,717286.0
2023-08-23 10:00:00,33.39,33.48,33.31,33.45,560188.0,32.8338,32.9223,32.7551,32.8928,560188.0
2023-08-23 10:10:00,33.45,33.64,33.43,33.61,594097.0,32.8928,33.0796,32.8731,33.0501,594097.0
2023-08-23 10:20:00,33.61,33.7,33.55,33.62,525720.0,33.0501,33.1386,32.9911,33.06,525720.0
2023-08-23 10:30:00,33.62,33.73,33.58,33.69,509600.0,33.06,33.1681,33.0206,33.1288,509600.0
2023-08-23 10:40:00,33.7,33.88,33.69,33.87,798384.0,33.1386,33.3156,33.1288,33.3058,798384.0
2023-08-23 10:50:00,33.87,33.87,33.78,33.78,641313.0,33.3058,33.3058,33.2173,33.2173,641313.0
2023-08-23 11:00:00,33.79,33.94,33.71,33.94,589088.0,33.2271,33.3746,33.1485,33.3746,589088.0
2023-08-23 11:10:00,33.94,33.95,33.86,33.9,590142.0,33.3746,33.3845,33.296,33.3353,590142.0
2023-08-23 11:20:00,33.9,33.92,33.81,33.84,388686.0,33.3353,33.355,33.2468,33.2763,388686.0
2023-08-23 11:30:00,33.84,33.88,33.82,33.86,434189.0,33.2763,33.3156,33.2566,33.296,434189.0
2023-08-23 11:40:00,33.86,33.9,33.81,33.86,447231.0,33.296,33.3353,33.2468,33.296,447231.0
2023-08-23 11:50:00,33.85,33.97,33.85,33.9,400469.0,33.2861,33.4041,33.2861,33.3353,400469.0
2023-08-23 12:00:00,33.89,33.9,33.82,33.82,263462.0,33.3255,33.3353,33.2566,33.2566,263462.0
2023-08-23 12:10:00,33.83,33.85,33.74,33.77,277044.0,33.2665,33.2861,33.178,33.2075,277044.0
2023-08-23 12:20:00,33.77,33.77,33.71,33.71,279239.0,33.2075,33.2075,33.1485,33.1485,279239.0
2023-08-23 12:30:00,33.72,33.74,33.66,33.69,333562.0,33.1583,33.178,33.0993,33.1288,333562.0
2023-08-23 12:40:00,33.69,33.75,33.68,33.73,273052.0,33.1288,33.1878,33.119,33.1681,273052.0
2023-08-23 12:50:00,33.73,33.74,33.66,33.66,187436.0,33.1681,33.178,33.0993,33.0993,187436.0
2023-08-23 13:00:00,33.66,33.75,33.62,33.74,519095.0,33.0993,33.1878,33.06,33.178,519095.0
2023-08-23 13:10:00,33.73,33.74,33.65,33.73,424250.0,33.1681,33.178,33.0895,33.1681,424250.0
2023-08-23 13:20:00,33.73,33.77,33.71,33.77,374207.0,33.1681,33.2075,33.1485,33.2075,374207.0
2023-08-23 13:30:00,33.77,33.82,33.76,33.78,362778.0,33.2075,33.2566,33.1976,33.2173,362778.0
2023-08-23 13:40:00,33.79,33.85,33.76,33.85,204885.0,33.2271,33.2861,33.1976,33.2861,204885.0
2023-08-23 13:50:00,33.84,33.9,33.83,33.88,396779.0,33.2763,33.3353,33.2665,33.3156,396779.0
2023-08-23 14:00:00,33.87,33.92,33.84,33.91,306682.0,33.3058,33.355,33.2763,33.3451,306682.0
2023-08-23 14:10:00,33.91,33.93,33.84,33.88,515900.0,33.3451,33.3648,33.2763,33.3156,515900.0
2023-08-23 14:20:00,33.89,33.9,33.85,33.87,317453.0,33.3255,33.3353,33.2861,33.3058,317453.0
2023-08-23 14:30:00,33.87,33.91,33.76,33.79,388132.0,33.3058,33.3451,33.1976,33.2271,388132.0
2023-08-23 14:40:00,33.78,33.82,33.76,33.8,321071.0,33.2173,33.2566,33.1976,33.237,321071.0
2023-08-23 14:50:00,33.81,33.93,33.79,33.93,453097.0,33.2468,33.3648,33.2271,33.3648,453097.0
2023-08-23 15:00:00,33.93,34.1,33.9,34.07,662072.0,33.3648,33.532,33.3353,33.5025,662072.0
2023-08-23 15:10:00,34.07,34.12,34.05,34.09,535354.0,33.5025,33.5517,33.4828,33.5222,535354.0
2023-08-23 15:20:00,34.09,34.15,34.08,34.15,589447.0,33.5222,33.5812,33.5123,33.5812,589447.0
2023-08-23 15:30:00,34.14,34.15,34.06,34.07,683747.0,33.5713,33.5812,33.4926,33.5025,683747.0
2023-08-23 15:40:00,34.06,34.11,34.01,34.03,825568.0,33.4926,33.5418,33.4435,33.4631,825568.0
2023-08-23 15:50:00,34.02,34.03,33.93,33.99,2447588.0,33.4533,33.4631,33.3648,33.4238,2447588.0
2023-08-24 09:30:00,33.71,33.98,33.58,33.9,1948502.0,33.1485,33.414,33.0206,33.3353,1948502.0
2023-08-24 09:40:00,33.9,34.09,33.79,34.07,908109.0,33.3353,33.5222,33.2271,33.5025,908109.0
2023-08-24 09:50:00,34.07,34.07,33.88,33.98,589216.0,33.5025,33.5025,33.3156,33.414,589216.0
2023-08-24 10:00:00,33.99,34.03,33.61,33.64,733674.0,33.4238,33.4631,33.0501,33.0796,733674.0
2023-08-24 10:10:00,33.64,33.65,33.5,33.52,656589.0,33.0796,33.0895,32.942,32.9616,656589.0
2023-08-24 10:20:00,33.53,33.64,33.43,33.43,707709.0,32.9715,33.0796,32.8731,32.8731,707709.0
2023-08-24 10:30:00,33.43,33.49,33.37,33.4,538979.0,32.8731,32.9321,32.8141,32.8436,538979.0
2023-08-24 10:40:00,33.4,33.41,33.19,33.2,644506.0,32.8436,32.8535,32.6371,32.647,644506.0
2023-08-24 10:50:00,33.2,33.24,33.1,33.16,799511.0,32.647,32.6863,32.5486,32.6076,799511.0
2023-08-24 11:00:00,33.16,33.17,33.01,33.05,639205.0,32.6076,32.6175,32.4601,32.4995,639205.0
2023-08-24 11:10:00,33.05,33.08,32.93,33.06,770927.0,32.4995,32.529,32.3815,32.5093,770927.0
2023-08-24 11:20:00,33.07,33.13,33.0,33.13,488663.0,32.5191,32.5781,32.4503,32.5781,488663.0
2023-08-24 11:30:00,33.13,33.13,32.93,32.95,587092.0,32.5781,32.5781,32.3815,32.4011,587092.0
2023-08-24 11:40:00,32.95,32.96,32.84,32.87,462994.0,32.4011,32.411,32.293,32.3225,462994.0
2023-08-24 11:50:00,32.87,32.87,32.77,32.8,661499.0,32.3225,32.3225,32.2241,32.2536,661499.0
2023-08-24 12:00:00,32.8,32.92,32.79,32.89,522627.0,32.2536,32.3716,32.2438,32.3421,522627.0
2023-08-24 12:10:00,32.89,33.0,32.87,32.98,485657.0,32.3421,32.4503,32.3225,32.4306,485657.0
2023-08-24 12:20:00,32.98,33.04,32.97,32.99,391108.0,32.4306,32.4896,32.4208,32.4405,391108.0
2023-08-24 12:30:00,32.98,33.1,32.97,33.09,319544.0,32.4306,32.5486,32.4208,32.5388,319544.0
2023-08-24 12:40:00,33.09,33.15,33.07,33.11,337197.0,32.5388,32.5978,32.5191,32.5585,337197.0
2023-08-24 12:50:00,33.11,33.13,33.0,33.04,272945.0,32.5585,32.5781,32.4503,32.4896,272945.0
2023-08-24 13:00:00,33.04,33.05,32.94,32.96,208031.0,32.4896,32.4995,32.3913,32.411,208031.0
2023-08-24 13:10:00,32.95,32.98,32.88,32.91,309325.0,32.4011,32.4306,32.3323,32.3618,309325.0
2023-08-24 13:20:00,32.92,32.93,32.79,32.8,335653.0,32.3716,32.3815,32.2438,32.2536,335653.0
2023-08-24 13:30:00,32.8,32.81,32.75,32.8,491220.0,32.2536,32.2635,32.2045,32.2536,491220.0
2023-08-24 13:40:00,32.8,32.87,32.79,32.81,402944.0,32.2536,32.3225,32.2438,32.2635,402944.0
2023-08-24 13:50:00,32.82,32.83,32.74,32.79,373632.0,32.2733,32.2831,32.1946,32.2438,373632.0
2023-08-24 14:00:00,32.8,32.88,32.79,32.85,324102.0,32.2536,32.3323,32.2438,32.3028,324102.0
2023-08-24 14:10:00,32.85,32.91,32.8,32.82,253484.0,32.3028,32.3618,32.2536,32.2733,253484.0
2023-08-24 14:20:00,32.81,32.94,32.81,32.91,285898.0,32.2635,32.3913,32.2635,32.3618,285898.0
2023-08-24 14:30:00,32.91,32.94,32.83,32.84,282056.0,32.3618,32.3913,32.2831,32.293,282056.0
2023-08-24 14:40:00,32.84,32.84,32.75,32.77,322903.0,32.293,32.293,32.2045,32.2241,322903.0
2023-08-24 14:50:00,32.77,32.83,32.75,32.8,318865.0,32.2241,32.2831,32.2045,32.2536,318865.0
2023-08-24 15:00:00,32.8,32.83,32.63,32.64,648811.0,32.2536,32.2831,32.0865,32.0963,648811.0
2023-08-24 15:10:00,32.64,32.67,32.59,32.6,674170.0,32.0963,32.1258,32.0471,32.057,674170.0
2023-08-24 15:20:00,32.6,32.67,32.59,32.61,553121.0,32.057,32.1258,32.0471,32.0668,553121.0
2023-08-24 15:30:00,32.62,32.66,32.54,32.55,869634.0,32.0766,32.116,31.998,32.0078,869634.0
2023-08-24 15:40:00,32.55,32.6,32.49,32.56,1523105.0,32.0078,32.057,31.9488,32.0176,1523105.0
2023-08-24 15:50:00,32.56,32.67,32.55,32.58,3028560.0,32.0176,32.1258,32.0078,32.0373,3028560.0
2023-08-25 09:30:00,32.53,32.86,32.53,32.77,925792.0,31.9881,32.3126,31.9881,32.2241,925792.0
2023-08-25 09:40:00,32.77,32.83,32.68,32.8,488302.0,32.2241,32.2831,32.1356,32.2536,488302.0
2023-08-25 09:50:00,32.8,32.83,32.67,32.75,292162.0,32.2536,32.2831,32.1258,32.2045,292162.0
2023-08-25 10:00:00,32.76,32.89,32.61,32.67,533573.0,32.2143,32.3421,32.0668,32.1258,533573.0
2023-08-25 10:10:00,32.68,33.08,32.65,32.83,956725.0,32.1356,32.529,32.1061,32.2831,956725.0
2023-08-25 10:20:00,32.84,32.86,32.55,32.59,481579.0,32.293,32.3126,32.0078,32.0471,481579.0
2023-08-25 10:30:00,32.6,32.66,32.48,32.53,492056.0,32.057,32.116,31.939,31.9881,492056.0
2023-08-25 10:40:00,32.54,32.62,32.37,32.41,718946.0,31.998,32.0766,31.8308,31.8701,718946.0
2023-08-25 10:50:00,32.42,32.46,32.35,32.38,694304.0,31.88,31.9193,31.8111,31.8406,694304.0
2023-08-25 11:00:00,32.38,32.74,32.37,32.73,623926.0,31.8406,32.1946,31.8308,32.1848,623926.0
2023-08-25 11:10:00,32.73,32.83,32.71,32.8,711035.0,32.1848,32.2831,32.1651,32.2536,711035.0
2023-08-25 11:20:00,32.8,32.94,32.69,32.92,586845.0,32.2536,32.3913,32.1455,32.3716,586845.0
2023-08-25 11:30:00,32.93,32.93,32.77,32.87,468142.0,32.3815,32.3815,32.2241,32.3225,468142.0
2023-08-25 11:40:00,32.87,32.88,32.77,32.86,338514.0,32.3225,32.3323,32.2241,32.3126,338514.0
2023-08-25 11:50:00,32.86,32.93,32.71,32.73,453944.0,32.3126,32.3815,32.1651,32.1848,453944.0
2023-08-25 12:00:00,32.72,32.79,32.71,32.75,305466.0,32.175,32.2438,32.1651,32.2045,305466.0
2023-08-25 12:10:00,32.75,32.81,32.68,32.75,355850.0,32.2045,32.2635,32.1356,32.2045,355850.0
2023-08-25 12:20:00,32.75,32.95,32.71,32.94,457221.0,32.2045,32.4011,32.1651,32.3913,457221.0
2023-08-25 12:30:00,32.94,33.02,32.88,33.01,322907.0,32.3913,32.47,32.3323,32.4601,322907.0
2023-08-25 12:40:00,33.0,33.04,32.94,32.96,305155.0,32.4503,32.4896,32.3913,32.411,305155.0
2023-08-25 12:50:00,32.97,33.07,32.92,33.04,400478.0,32.4208,32.5191,32.3716,32.4896,400478.0
2023-08-25 13:00:00,33.05,33.09,33.01,33.03,267488.0,32.4995,32.5388,32.4601,32.4798,267488.0
2023-08-25 13:10:00,33.02,33.08,32.95,33.0,372465.0,32.47,32.529,32.4011,32.4503,372465.0
2023-08-25 13:20:00,33.0,33.03,32.95,33.02,308291.0,32.4503,32.4798,32.4011,32.47,308291.0
2023-08-25 13:30:00,33.02,33.02,32.94,32.96,249748.0,32.47,32.47,32.3913,32.411,249748.0
2023-08-25 13:40:00,32.97,33.07,32.96,33.01,231164.0,32.4208,32.5191,32.411,32.4601,231164.0
2023-08-25 13:50:00,33.01,33.07,32.99,33.02,166649.0,32.4601,32.5191,32.4405,32.47,166649.0
2023-08-25 14:00:00,33.02,33.08,32.99,33.06,222955.0,32.47,32.529,32.4405,32.5093,222955.0
2023-08-25 14:10:00,33.05,33.18,33.03,33.16,295881.0,32.4995,32.6273,32.4798,32.6076,295881.0
2023-08-25 14:20:00,33.16,33.29,33.15,33.29,427605.0,32.6076,32.7355,32.5978,32.7355,427605.0
2023-08-25 14:30:00,33.29,33.39,33.25,33.3,438238.0,32.7355,32.8338,32.6961,32.7453,438238.0
2023-08-25 14:40:00,33.3,33.32,33.22,33.29,266737.0,32.7453,32.765,32.6666,32.7355,266737.0
2023-08-25 14:50:00,33.29,33.34,33.26,33.33,295936.0,32.7355,32.7846,32.706,32.7748,295936.0
2023-08-25 15:00:00,33.33,33.4,33.26,33.34,609548.0,32.7748,32.8436,32.706,32.7846,609548.0
2023-08-25 15:10:00,33.34,33.39,33.31,33.35,368503.0,32.7846,32.8338,32.7551,32.7945,368503.0
2023-08-25 15:20:00,33.35,33.39,33.32,33.32,464979.0,32.7945,32.8338,32.765,32.765,464979.0
2023-08-25 15:30:00,33.33,33.34,33.27,33.3,581658.0,32.7748,32.7846,32.7158,32.7453,581658.0
2023-08-25 15:40:00,33.29,33.34,33.24,33.25,446769.0,32.7355,32.7846,32.6863,32.6961,446769.0
2023-08-25 15:50:00,33.24,33.33,33.19,33.24,2253008.0,32.6863,32.7748,32.6371,32.6863,2253008.0
2023-08-28 09:30:00,33.49,33.72,33.48,33.65,970601.0,32.9321,33.1583,32.9223,33.0895,970601.0
2023-08-28 09:40:00,33.65,33.73,33.56,33.71,491236.0,33.0895,33.1681,33.001,33.1485,491236.0
2023-08-28 09:50:00,33.72,33.73,33.53,33.7,450562.0,33.1583,33.1681,32.9715,33.1386,450562.0
2023-08-28 10:00:00,33.7,33.78,33.64,33.77,504594.0,33.1386,33.2173,33.0796,33.2075,504594.0
2023-08-28 10:10:00,33.77,33.77,33.54,33.62,323399.0,33.2075,33.2075,32.9813,33.06,323399.0
2023-08-28 10:20:00,33.62,33.77,33.6,33.75,432651.0,33.06,33.2075,33.0403,33.1878,432651.0
2023-08-28 10:30:00,33.75,33.76,33.63,33.64,252101.0,33.1878,33.1976,33.0698,33.0796,252101.0
2023-08-28 10:40:00,33.64,33.66,33.46,33.48,437190.0,33.0796,33.0993,32.9026,32.9223,437190.0
2023-08-28 10:50:00,33.48,33.48,33.35,33.44,457120.0,32.9223,32.9223,32.7945,32.883,457120.0
2023-08-28 11:00:00,33.43,33.5,33.4,33.5,291936.0,32.8731,32.942,32.8436,32.942,291936.0
2023-08-28 11:10:00,33.5,33.5,33.36,33.39,305776.0,32.942,32.942,32.8043,32.8338,305776.0
2023-08-28 11:20:00,33.39,33.42,33.3,33.33,274282.0,32.8338,32.8633,32.7453,32.7748,274282.0
2023-08-28 11:30:00,33.33,33.37,33.31,33.32,333582.0,32.7748,32.8141,32.7551,32.765,333582.0
2023-08-28 11:40:00,33.33,33.34,33.21,33.27,301043.0,32.7748,32.7846,32.6568,32.7158,301043.0
2023-08-28 11:50:00,33.27,33.3,33.22,33.29,287630.0,32.7158,32.7453,32.6666,32.7355,287630.0
2023-08-28 12:00:00,33.28,33.31,33.25,33.3,166855.0,32.7256,32.7551,32.6961,32.7453,166855.0
2023-08-28 12:10:00,33.3,33.38,33.27,33.32,573827.0,32.7453,32.824,32.7158,32.765,573827.0
2023-08-28 12:20:00,33.32,33.38,33.28,33.34,719592.0,32.765,32.824,32.7256,32.7846,719592.0
2023-08-28 12:30:00,33.35,33.47,33.34,33.47,224128.0,32.7945,32.9125,32.7846,32.9125,224128.0
2023-08-28 12:40:00,33.47,33.57,33.44,33.49,407020.0,32.9125,33.0108,32.883,32.9321,407020.0
2023-08-28 12:50:00,33.48,33.59,33.48,33.59,332340.0,32.9223,33.0305,32.9223,33.0305,332340.0
2023-08-28 13:00:00,33.59,33.69,33.58,33.63,408273.0,33.0305,33.1288,33.0206,33.0698,408273.0
2023-08-28 13:10:00,33.62,33.64,33.55,33.58,175316.0,33.06,33.0796,32.9911,33.0206,175316.0
2023-08-28 13:20:00,33.58,33.6,33.54,33.58,206707.0,33.0206,33.0403,32.9813,33.0206,206707.0
2023-08-28 13:30:00,33.58,33.6,33.49,33.5,172074.0,33.0206,33.0403,32.9321,32.942,172074.0
2023-08-28 13:40:00,33.5,33.53,33.48,33.5,155396.0,32.942,32.9715,32.9223,32.942,155396.0
2023-08-28 13:50:00,33.5,33.5,33.32,33.34,403394.0,32.942,32.942,32.765,32.7846,403394.0
2023-08-28 14:00:00,33.34,33.44,33.33,33.44,215422.0,32.7846,32.883,32.7748,32.883,215422.0
2023-08-28 14:10:00,33.44,33.44,33.37,33.38,251647.0,32.883,32.883,32.8141,32.824,251647.0
2023-08-28 14:20:00,33.39,33.45,33.38,33.44,160672.0,32.8338,32.8928,32.824,32.883,160672.0
2023-08-28 14:30:00,33.44,33.47,33.4,33.42,209096.0,32.883,32.9125,32.8436,32.8633,209096.0
2023-08-28 14:40:00,33.41,33.45,33.4,33.43,190108.0,32.8535,32.8928,32.8436,32.8731,190108.0
2023-08-28 14:50:00,33.43,33.45,33.39,33.41,186114.0,32.8731,32.8928,32.8338,32.8535,186114.0
2023-08-28 15:00:00,33.41,33.47,33.39,33.47,196780.0,32.8535,32.9125,32.8338,32.9125,196780.0
2023-08-28 15:10:00,33.47,33.47,33.41,33.42,216990.0,32.9125,32.9125,32.8535,32.8633,216990.0
2023-08-28 15:20:00,33.42,33.47,33.36,33.45,390167.0,32.8633,32.9125,32.8043,32.8928,390167.0
2023-08-28 15:30:00,33.44,33.56,33.42,33.52,631693.0,32.883,33.001,32.8633,32.9616,631693.0
2023-08-28 15:40:00,33.52,33.68,33.51,33.59,688433.0,32.9616,33.119,32.9518,33.0305,688433.0
2023-08-28 15:50:00,33.59,33.65,33.55,33.63,1980460.0,33.0305,33.0895,32.9911,33.0698,1980460.0
2023-08-29 09:30:00,33.49,33.67,33.47,33.58,587164.0,32.9321,33.1091,32.9125,33.0206,587164.0
2023-08-29 09:40:00,33.58,33.93,33.55,33.93,461451.0,33.0206,33.3648,32.9911,33.3648,461451.0
2023-08-29 09:50:00,33.92,33.94,33.81,33.88,359815.0,33.355,33.3746,33.2468,33.3156,359815.0
2023-08-29 10:00:00,33.88,34.08,33.86,34.03,927511.0,33.3156,33.5123,33.296,33.4631,927511.0
2023-08-29 10:10:00,34.04,34.18,33.99,34.17,601415.0,33.473,33.6107,33.4238,33.6008,601415.0
2023-08-29 10:20:00,34.17,34.25,34.15,34.22,573767.0,33.6008,33.6795,33.5812,33.65,573767.0
2023-08-29 10:30:00,34.22,34.32,34.21,34.28,644460.0,33.65,33.7483,33.6402,33.709,644460.0
2023-08-29 10:40:00,34.29,34.35,34.25,34.27,575790.0,33.7188,33.7778,33.6795,33.6992,575790.0
2023-08-29 10:50:00,34.27,34.35,34.2,34.22,552560.0,33.6992,33.7778,33.6303,33.65,552560.0
2023-08-29 11:00:00,34.22,34.37,34.22,34.34,529412.0,33.65,33.7975,33.65,33.768,529412.0
2023-08-29 11:10:00,34.34,34.42,34.34,34.4,469742.0,33.768,33.8467,33.768,33.827,469742.0
2023-08-29 11:20:00,34.4,34.47,34.35,34.4,608881.0,33.827,33.8958,33.7778,33.827,608881.0
2023-08-29 11:30:00,34.41,34.48,34.4,34.47,493389.0,33.8368,33.9057,33.827,33.8958,493389.0
2023-08-29 11:40:00,34.47,34.48,34.37,34.41,396625.0,33.8958,33.9057,33.7975,33.8368,396625.0
2023-08-29 11:50:00,34.41,34.46,34.35,34.38,273238.0,33.8368,33.886,33.7778,33.8073,273238.0
2023-08-29 12:00:00,34.36,34.41,34.34,34.37,305936.0,33.7877,33.8368,33.768,33.7975,305936.0
2023-08-29 12:10:00,34.36,34.39,34.31,34.35,260479.0,33.7877,33.8172,33.7385,33.7778,260479.0
2023-08-29 12:20:00,34.35,34.41,34.33,34.37,345775.0,33.7778,33.8368,33.7582,33.7975,345775.0
2023-08-29 12:30:00,34.36,34.39,34.3,34.35,318621.0,33.7877,33.8172,33.7287,33.7778,318621.0
2023-08-29 12:40:00,34.35,34.38,34.33,34.34,251824.0,33.7778,33.8073,33.7582,33.768,251824.0
2023-08-29 12:50:00,34.34,34.38,34.3,34.34,268221.0,33.768,33.8073,33.7287,33.768,268221.0
2023-08-29 13:00:00,34.34,34.43,34.31,34.4,380776.0,33.768,33.8565,33.7385,33.827,380776.0
2023-08-29 13:10:00,34.4,34.42,34.34,34.37,339915.0,33.827,33.8467,33.768,33.7975,339915.0
2023-08-29 13:20:00,34.37,34.4,34.32,34.33,237909.0,33.7975,33.827,33.7483,33.7582,237909.0
2023-08-29 13:30:00,34.33,34.41,34.32,34.4,316622.0,33.7582,33.8368,33.7483,33.827,316622.0
2023-08-29 13:40:00,34.39,34.41,34.35,34.4,197774.0,33.8172,33.8368,33.7778,33.827,197774.0
2023-08-29 13:50:00,34.39,34.4,34.28,34.32,373657.0,33.8172,33.827,33.709,33.7483,373657.0
2023-08-29 14:00:00,34.32,34.35,34.27,34.31,290885.0,33.7483,33.7778,33.6992,33.7385,290885.0
2023-08-29 14:10:00,34.31,34.32,34.22,34.29,420004.0,33.7385,33.7483,33.65,33.7188,420004.0
2023-08-29 14:20:00,34.29,34.31,34.23,34.23,366313.0,33.7188,33.7385,33.6598,33.6598,366313.0
2023-08-29 14:30:00,34.23,34.28,34.19,34.19,402698.0,33.6598,33.709,33.6205,33.6205,402698.0
2023-08-29 14:40:00,34.19,34.26,34.19,34.23,528793.0,33.6205,33.6893,33.6205,33.6598,528793.0
2023-08-29 14:50:00,34.23,34.27,34.2,34.23,421298.0,33.6598,33.6992,33.6303,33.6598,421298.0
2023-08-29 15:00:00,34.23,34.35,34.18,34.34,502459.0,33.6598,33.7778,33.6107,33.768,502459.0
2023-08-29 15:10:00,34.35,34.36,34.28,34.33,657732.0,33.7778,33.7877,33.709,33.7582,657732.0
2023-08-29 15:20:00,34.33,34.35,34.29,34.32,555481.0,33.7582,33.7778,33.7188,33.7483,555481.0
2023-08-29 15:30:00,34.31,34.37,34.29,34.34,718463.0,33.7385,33.7975,33.7188,33.768,718463.0
2023-08-29 15:40:00,34.34,34.44,34.31,34.32,914461.0,33.768,33.8663,33.7385,33.7483,914461.0
2023-08-29 15:50:00,34.32,34.35,34.28,34.29,2387051.0,33.7483,33.7778,33.709,33.7188,2387051.0
2023-08-30 09:30:00,34.09,34.14,33.77,34.02,1244395.0,33.5222,33.5713,33.2075,33.4533,1244395.0
2023-08-30 09:40:00,34.02,34.15,34.02,34.07,395826.0,33.4533,33.5812,33.4533,33.5025,395826.0
2023-08-30 09:50:00,34.07,34.25,34.06,34.22,426229.0,33.5025,33.6795,33.4926,33.65,426229.0
2023-08-30 10:00:00,34.22,34.31,34.16,34.25,337816.0,33.65,33.7385,33.591,33.6795,337816.0
2023-08-30 10:10:00,34.25,34.3,34.17,34.18,328067.0,33.6795,33.7287,33.6008,33.6107,328067.0
2023-08-30 10:20:00,34.19,34.2,33.97,34.06,396543.0,33.6205,33.6303,33.4041,33.4926,396543.0
2023-08-30 10:30:00,34.05,34.31,34.05,34.27,400031.0,33.4828,33.7385,33.4828,33.6992,400031.0
2023-08-30 10:40:00,34.27,34.35,34.22,34.26,356500.0,33.6992,33.7778,33.65,33.6893,356500.0
2023-08-30 10:50:00,34.25,34.36,34.22,34.34,215587.0,33.6795,33.7877,33.65,33.768,215587.0
2023-08-30 11:00:00,34.33,34.34,34.2,34.27,253085.0,33.7582,33.768,33.6303,33.6992,253085.0
2023-08-30 11:10:00,34.27,34.31,34.26,34.29,231522.0,33.6992,33.7385,33.6893,33.7188,231522.0
2023-08-30 11:20:00,34.29,34.33,34.22,34.27,260087.0,33.7188,33.7582,33.65,33.6992,260087.0
2023-08-30 11:30:00,34.27,34.44,34.26,34.43,265153.0,33.6992,33.8663,33.6893,33.8565,265153.0
2023-08-30 11:40:00,34.43,34.46,34.38,34.4,266742.0,33.8565,33.886,33.8073,33.827,266742.0
2023-08-30 11:50:00,34.41,34.47,34.35,34.47,364910.0,33.8368,33.8958,33.7778,33.8958,364910.0
2023-08-30 12:00:00,34.47,34.55,34.46,34.55,439989.0,33.8958,33.9745,33.886,33.9745,439989.0
2023-08-30 12:10:00,34.55,34.56,34.48,34.55,295696.0,33.9745,33.9843,33.9057,33.9745,295696.0
2023-08-30 12:20:00,34.55,34.57,34.51,34.55,235186.0,33.9745,33.9942,33.9352,33.9745,235186.0
2023-08-30 12:30:00,34.56,34.59,34.48,34.5,226806.0,33.9843,34.0138,33.9057,33.9253,226806.0
2023-08-30 12:40:00,34.51,34.6,34.5,34.58,247519.0,33.9352,34.0237,33.9253,34.004,247519.0
2023-08-30 12:50:00,34.57,34.57,34.5,34.54,208272.0,33.9942,33.9942,33.9253,33.9647,208272.0
2023-08-30 13:00:00,34.55,34.55,34.39,34.45,481634.0,33.9745,33.9745,33.8172,33.8762,481634.0
2023-08-30 13:10:00,34.46,34.5,34.45,34.5,205817.0,33.886,33.9253,33.8762,33.9253,205817.0
2023-08-30 13:20:00,34.5,34.51,34.43,34.46,229630.0,33.9253,33.9352,33.8565,33.886,229630.0
2023-08-30 13:30:00,34.46,34.58,34.46,34.54,204679.0,33.886,34.004,33.886,33.9647,204679.0
2023-08-30 13:40:00,34.54,34.56,34.51,34.55,241067.0,33.9647,33.9843,33.9352,33.9745,241067.0
2023-08-30 13:50:00,34.54,34.55,34.42,34.46,261048.0,33.9647,33.9745,33.8467,33.886,261048.0
2023-08-30 14:00:00,34.46,34.52,34.41,34.42,338138.0,33.886,33.945,33.8368,33.8467,338138.0
2023-08-30 14:10:00,34.41,34.5,34.36,34.45,352957.0,33.8368,33.9253,33.7877,33.8762,352957.0
2023-08-30 14:20:00,34.45,34.51,34.41,34.43,267607.0,33.8762,33.9352,33.8368,33.8565,267607.0
2023-08-30 14:30:00,34.44,34.52,34.43,34.5,229054.0,33.8663,33.945,33.8565,33.9253,229054.0
2023-08-30 14:40:00,34.5,34.58,34.49,34.55,287522.0,33.9253,34.004,33.9155,33.9745,287522.0
2023-08-30 14:50:00,34.56,34.61,34.55,34.58,340231.0,33.9843,34.0335,33.9745,34.004,340231.0
2023-08-30 15:00:00,34.59,34.66,34.59,34.63,439992.0,34.0138,34.0827,34.0138,34.0532,439992.0
2023-08-30 15:10:00,34.63,34.64,34.59,34.62,363637.0,34.0532,34.063,34.0138,34.0433,363637.0
2023-08-30 15:20:00,34.62,34.64,34.52,34.55,586382.0,34.0433,34.063,33.945,33.9745,586382.0
2023-08-30 15:30:00,34.55,34.61,34.54,34.55,541646.0,33.9745,34.0335,33.9647,33.9745,541646.0
2023-08-30 15:40:00,34.56,34.56,34.46,34.5,757302.0,33.9843,33.9843,33.886,33.9253,757302.0
2023-08-30 15:50:00,34.49,34.58,34.47,34.55,2332657.0,33.9155,34.004,33.8958,33.9745,2332657.0
2023-08-31 09:30:00,34.35,34.58,34.3,34.57,829799.0,33.7778,34.004,33.7287,33.9942,829799.0
2023-08-31 09:40:00,34.57,34.63,34.41,34.51,513119.0,33.9942,34.0532,33.8368,33.9352,513119.0
2023-08-31 09:50:00,34.51,34.55,34.45,34.5,429660.0,33.9352,33.9745,33.8762,33.9253,429660.0
2023-08-31 10:00:00,34.5,34.51,34.35,34.36,326730.0,33.9253,33.9352,33.7778,33.7877,326730.0
2023-08-31 10:10:00,34.37,34.43,34.3,34.41,432915.0,33.7975,33.8565,33.7287,33.8368,432915.0
2023-08-31 10:20:00,34.41,34.49,34.37,34.44,408520.0,33.8368,33.9155,33.7975,33.8663,408520.0
2023-08-31 10:30:00,34.44,34.6,34.4,34.59,536062.0,33.8663,34.0237,33.827,34.0138,536062.0
2023-08-31 10:40:00,34.6,34.69,34.58,34.59,493486.0,34.0237,34.1122,34.004,34.0138,493486.0
2023-08-31 10:50:00,34.58,34.66,34.51,34.65,330380.0,34.004,34.0827,33.9352,34.0728,330380.0
2023-08-31 11:00:00,34.65,34.65,34.52,34.56,290983.0,34.0728,34.0728,33.945,33.9843,290983.0
2023-08-31 11:10:00,34.55,34.67,34.55,34.66,242386.0,33.9745,34.0925,33.9745,34.0827,242386.0
2023-08-31 11:20:00,34.66,34.67,34.54,34.64,304530.0,34.0827,34.0925,33.9647,34.063,304530.0
2023-08-31 11:30:00,34.63,34.67,34.57,34.64,257471.0,34.0532,34.0925,33.9942,34.063,257471.0
2023-08-31 11:40:00,34.64,34.68,34.6,34.65,305873.0,34.063,34.1023,34.0237,34.0728,305873.0
2023-08-31 11:50:00,34.65,34.69,34.61,34.67,207773.0,34.0728,34.1122,34.0335,34.0925,207773.0
2023-08-31 12:00:00,34.67,34.71,34.61,34.71,227579.0,34.0925,34.1318,34.0335,34.1318,227579.0
2023-08-31 12:10:00,34.71,34.72,34.55,34.55,315050.0,34.1318,34.1417,33.9745,33.9745,315050.0
2023-08-31 12:20:00,34.55,34.57,34.47,34.53,395447.0,33.9745,33.9942,33.8958,33.9548,395447.0
2023-08-31 12:30:00,34.52,34.55,34.49,34.52,323013.0,33.945,33.9745,33.9155,33.945,323013.0
2023-08-31 12:40:00,34.51,34.54,34.39,34.41,381816.0,33.9352,33.9647,33.8172,33.8368,381816.0
2023-08-31 12:50:00,34.41,34.5,34.4,34.49,262725.0,33.8368,33.9253,33.827,33.9155,262725.0
2023-08-31 13:00:00,34.49,34.53,34.46,34.53,222399.0,33.9155,33.9548,33.886,33.9548,222399.0
2023-08-31 13:10:00,34.53,35.08,34.52,35.07,1667094.0,33.9548,34.4957,33.945,34.4858,1667094.0
2023-08-31 13:20:00,35.07,35.51,34.94,35.16,5052382.0,34.4858,34.9185,34.358,34.5743,5052382.0
2023-08-31 13:30:00,35.15,35.3,34.9,35.23,2621435.0,34.5645,34.712,34.3187,34.6432,2621435.0
2023-08-31 13:40:00,35.23,35.35,35.05,35.08,1868930.0,34.6432,34.7612,34.4662,34.4957,1868930.0
2023-08-31 13:50:00,35.07,35.2,35.06,35.16,723047.0,34.4858,34.6137,34.476,34.5743,723047.0
2023-08-31 14:00:00,35.16,35.5,35.15,35.44,1018108.0,34.5743,34.9087,34.5645,34.8497,1018108.0
2023-08-31 14:10:00,35.44,35.56,35.42,35.43,992094.0,34.8497,34.9677,34.83,34.8398,992094.0
2023-08-31 14:20:00,35.43,35.44,35.28,35.29,526971.0,34.8398,34.8497,34.6923,34.7022,526971.0
2023-08-31 14:30:00,35.29,35.3,34.99,35.03,835254.0,34.7022,34.712,34.4072,34.4465,835254.0
2023-08-31 14:40:00,35.03,35.06,34.97,35.02,582326.0,34.4465,34.476,34.3875,34.4367,582326.0
2023-08-31 14:50:00,35.01,35.1,35.01,35.05,571421.0,34.4268,34.5153,34.4268,34.4662,571421.0
2023-08-31 15:00:00,35.04,35.11,35.01,35.08,403921.0,34.4563,34.5252,34.4268,34.4957,403921.0
2023-08-31 15:10:00,35.08,35.13,35.03,35.11,540757.0,34.4957,34.5448,34.4465,34.5252,540757.0
2023-08-31 15:20:00,35.1,35.15,35.07,35.15,501801.0,34.5153,34.5645,34.4858,34.5645,501801.0
2023-08-31 15:30:00,35.15,35.26,35.14,35.24,803477.0,34.5645,34.6727,34.5547,34.653,803477.0
2023-08-31 15:40:00,35.24,35.33,35.22,35.3,1361656.0,34.653,34.7415,34.6333,34.712,1361656.0
2023-08-31 15:50:00,35.3,35.38,35.15,35.16,4238162.0,34.712,34.7907,34.5645,34.5743,4238162.0
2023-09-01 09:30:00,35.77,36.48,35.73,35.96,3866992.0,35.1742,35.8723,35.1348,35.361,3866992.0
2023-09-01 09:40:00,35.96,36.23,35.75,36.22,1561116.0,35.361,35.6265,35.1545,35.6167,1561116.0
2023-09-01 09:50:00,36.22,36.51,36.13,36.45,2051437.0,35.6167,35.9018,35.5282,35.8428,2051437.0
2023-09-01 10:00:00,36.45,36.46,36.18,36.34,1526812.0,35.8428,35.8527,35.5773,35.7347,1526812.0
2023-09-01 10:10:00,36.34,36.5,36.22,36.45,1299849.0,35.7347,35.892,35.6167,35.8428,1299849.0
2023-09-01 10:20:00,36.45,36.48,36.27,36.48,805159.0,35.8428,35.8723,35.6658,35.8723,805159.0
2023-09-01 10:30:00,36.48,36.5,36.23,36.4,921565.0,35.8723,35.892,35.6265,35.7937,921565.0
2023-09-01 10:40:00,36.4,36.43,36.2,36.23,748198.0,35.7937,35.8232,35.597,35.6265,748198.0
2023-09-01 10:50:00,36.22,36.25,36.05,36.12,1006581.0,35.6167,35.6462,35.4495,35.5183,1006581.0
2023-09-01 11:00:00,36.13,36.17,36.01,36.12,763606.0,35.5282,35.5675,35.4102,35.5183,763606.0
2023-09-01 11:10:00,36.11,36.19,36.08,36.16,398132.0,35.5085,35.5872,35.479,35.5577,398132.0
2023-09-01 11:20:00,36.16,36.28,36.11,36.15,577144.0,35.5577,35.6757,35.5085,35.5478,577144.0
2023-09-01 11:30:00,36.16,36.17,36.03,36.05,654948.0,35.5577,35.5675,35.4298,35.4495,654948.0
2023-09-01 11:40:00,36.05,36.17,36.04,36.14,613443.0,35.4495,35.5675,35.4397,35.538,613443.0
2023-09-01 11:50:00,36.15,36.23,36.1,36.16,678231.0,35.5478,35.6265,35.4987,35.5577,678231.0
2023-09-01 12:00:00,36.16,36.22,36.09,36.19,585478.0,35.5577,35.6167,35.4888,35.5872,585478.0
2023-09-01 12:10:00,36.2,36.34,36.18,36.3,632614.0,35.597,35.7347,35.5773,35.6953,632614.0
2023-09-01 12:20:00,36.3,36.37,36.27,36.32,451814.0,35.6953,35.7642,35.6658,35.715,451814.0
2023-09-01 12:30:00,36.33,36.34,36.3,36.31,331370.0,35.7248,35.7347,35.6953,35.7052,331370.0
2023-09-01 12:40:00,36.32,36.32,36.2,36.24,421338.0,35.715,35.715,35.597,35.6363,421338.0
2023-09-01 12:50:00,36.23,36.39,36.23,36.39,528771.0,35.6265,35.7838,35.6265,35.7838,528771.0
2023-09-01 13:00:00,36.39,36.42,36.29,36.3,725468.0,35.7838,35.8133,35.6855,35.6953,725468.0
2023-09-01 13:10:00,36.3,36.39,36.27,36.37,381282.0,35.6953,35.7838,35.6658,35.7642,381282.0
2023-09-01 13:20:00,36.37,36.4,36.33,36.36,270700.0,35.7642,35.7937,35.7248,35.7543,270700.0
2023-09-01 13:30:00,36.36,36.5,36.35,36.49,566978.0,35.7543,35.892,35.7445,35.8822,566978.0
2023-09-01 13:40:00,36.49,36.53,36.46,36.49,692978.0,35.8822,35.9215,35.8527,35.8822,692978.0
2023-09-01 13:50:00,36.5,36.57,36.49,36.57,506003.0,35.892,35.9608,35.8822,35.9608,506003.0
2023-09-01 14:00:00,36.57,36.75,36.54,36.7,1028698.0,35.9608,36.1378,35.9313,36.0887,1028698.0
2023-09-01 14:10:00,36.7,36.74,36.64,36.66,887312.0,36.0887,36.128,36.0297,36.0493,887312.0
2023-09-01 14:20:00,36.66,36.72,36.6,36.7,516837.0,36.0493,36.1083,35.9903,36.0887,516837.0
2023-09-01 14:30:00,36.69,36.71,36.58,36.63,372634.0,36.0788,36.0985,35.9707,36.0198,372634.0
2023-09-01 14:40:00,36.62,36.71,36.6,36.66,469250.0,36.01,36.0985,35.9903,36.0493,469250.0
2023-09-01 14:50:00,36.66,36.68,36.6,36.61,388901.0,36.0493,36.069,35.9903,36.0002,388901.0
2023-09-01 15:00:00,36.61,36.68,36.6,36.65,449154.0,36.0002,36.069,35.9903,36.0395,449154.0
2023-09-01 15:10:00,36.64,36.68,36.5,36.51,584265.0,36.0297,36.069,35.892,35.9018,584265.0
2023-09-01 15:20:00,36.52,36.57,36.42,36.57,1318798.0,35.9117,35.9608,35.8133,35.9608,1318798.0
2023-09-01 15:30:00,36.58,36.61,36.54,36.55,724273.0,35.9707,36.0002,35.9313,35.9412,724273.0
2023-09-01 15:40:00,36.55,36.56,36.49,36.53,933777.0,35.9412,35.951,35.8822,35.9215,933777.0
2023-09-01 15:50:00,36.52,36.65,36.51,36.62,2959859.0,35.9117,36.0395,35.9018,36.01,2959859.0
2023-09-05 09:30:00,36.54,37.04,36.46,37.01,2320782.0,35.9313,36.423,35.8527,36.3935,2320782.0
2023-09-05 09:40:00,37.01,37.22,36.9,37.15,1366809.0,36.3935,36.6,36.2853,36.5312,1366809.0
2023-09-05 09:50:00,37.15,37.25,36.97,37.01,1218952.0,36.5312,36.6295,36.3542,36.3935,1218952.0
2023-09-05 10:00:00,37.02,37.03,36.71,36.91,1170029.0,36.4033,36.4132,36.0985,36.2952,1170029.0
2023-09-05 10:10:00,36.92,37.29,36.92,37.29,1248992.0,36.305,36.6688,36.305,36.6688,1248992.0
2023-09-05 10:20:00,37.29,37.41,37.13,37.16,1237553.0,36.6688,36.7868,36.5115,36.541,1237553.0
2023-09-05 10:30:00,37.16,37.24,37.12,37.2,769526.0,36.541,36.6197,36.5017,36.5803,769526.0
2023-09-05 10:40:00,37.2,37.25,37.02,37.08,872417.0,36.5803,36.6295,36.4033,36.4623,872417.0
2023-09-05 10:50:00,37.08,37.22,37.01,37.05,562938.0,36.4623,36.6,36.3935,36.4328,562938.0
2023-09-05 11:00:00,37.05,37.24,37.02,37.22,685159.0,36.4328,36.6197,36.4033,36.6,685159.0
2023-09-05 11:10:00,37.23,37.28,37.15,37.21,552494.0,36.6098,36.659,36.5312,36.5902,552494.0
2023-09-05 11:20:00,37.22,37.22,37.02,37.02,487172.0,36.6,36.6,36.4033,36.4033,487172.0
2023-09-05 11:30:00,37.03,37.04,36.91,36.92,817210.0,36.4132,36.423,36.2952,36.305,817210.0
2023-09-05 11:40:00,36.92,36.95,36.8,36.92,689223.0,36.305,36.3345,36.187,36.305,689223.0
2023-09-05 11:50:00,36.93,36.97,36.8,36.97,660147.0,36.3148,36.3542,36.187,36.3542,660147.0
2023-09-05 12:00:00,36.97,37.12,36.95,37.02,665191.0,36.3542,36.5017,36.3345,36.4033,665191.0
2023-09-05 12:10:00,37.03,37.09,37.0,37.09,591267.0,36.4132,36.4722,36.3837,36.4722,591267.0
2023-09-05 12:20:00,37.1,37.19,37.09,37.18,597410.0,36.482,36.5705,36.4722,36.5607,597410.0
2023-09-05 12:30:00,37.18,37.21,37.05,37.11,493867.0,36.5607,36.5902,36.4328,36.4918,493867.0
2023-09-05 12:40:00,37.11,37.2,37.1,37.16,242459.0,36.4918,36.5803,36.482,36.541,242459.0
2023-09-05 12:50:00,37.16,37.25,37.12,37.23,463848.0,36.541,36.6295,36.5017,36.6098,463848.0
2023-09-05 13:00:00,37.24,37.25,37.13,37.14,426721.0,36.6197,36.6295,36.5115,36.5213,426721.0
2023-09-05 13:10:00,37.14,37.15,36.98,37.01,383411.0,36.5213,36.5312,36.364,36.3935,383411.0
2023-09-05 13:20:00,37.01,37.04,36.92,36.97,439321.0,36.3935,36.423,36.305,36.3542,439321.0
2023-09-05 13:30:00,36.97,36.99,36.92,36.98,334029.0,36.3542,36.3738,36.305,36.364,334029.0
2023-09-05 13:40:00,36.99,37.0,36.96,37.0,276526.0,36.3738,36.3837,36.3443,36.3837,276526.0
2023-09-05 13:50:00,37.0,37.07,36.97,37.03,465207.0,36.3837,36.4525,36.3542,36.4132,465207.0
2023-09-05 14:00:00,37.03,37.15,37.01,37.13,595457.0,36.4132,36.5312,36.3935,36.5115,595457.0
2023-09-05 14:10:00,37.13,37.24,37.1,37.24,359405.0,36.5115,36.6197,36.482,36.6197,359405.0
2023-09-05 14:20:00,37.23,37.31,37.22,37.29,496841.0,36.6098,36.6885,36.6,36.6688,496841.0
2023-09-05 14:30:00,37.29,37.31,37.13,37.15,495581.0,36.6688,36.6885,36.5115,36.5312,495581.0
2023-09-05 14:40:00,37.16,37.21,37.13,37.2,413324.0,36.541,36.5902,36.5115,36.5803,413324.0
2023-09-05 14:50:00,37.2,37.25,37.11,37.15,499736.0,36.5803,36.6295,36.4918,36.5312,499736.0
2023-09-05 15:00:00,37.15,37.16,37.03,37.05,375106.0,36.5312,36.541,36.4132,36.4328,375106.0
2023-09-05 15:10:00,37.05,37.06,36.93,36.95,414417.0,36.4328,36.4427,36.3148,36.3345,414417.0
2023-09-05 15:20:00,36.96,36.97,36.83,36.84,698055.0,36.3443,36.3542,36.2165,36.2263,698055.0
2023-09-05 15:30:00,36.84,36.89,36.82,36.83,850628.0,36.2263,36.2755,36.2067,36.2165,850628.0
2023-09-05 15:40:00,36.84,36.87,36.67,36.7,1325832.0,36.2263,36.2558,36.0592,36.0887,1325832.0
2023-09-05 15:50:00,36.7,36.75,36.64,36.71,2906766.0,36.0887,36.1378,36.0297,36.0985,2906766.0
2023-09-06 09:30:00,36.58,36.58,36.26,36.41,1237991.0,35.9707,35.9707,35.656,35.8035,1237991.0
2023-09-06 09:40:00,36.41,36.52,36.39,36.45,554504.0,35.8035,35.9117,35.7838,35.8428,554504.0
2023-09-06 09:50:00,36.45,36.51,36.3,36.3,602892.0,35.8428,35.9018,35.6953,35.6953,602892.0
2023-09-06 10:00:00,36.3,36.31,36.08,36.19,1326235.0,35.6953,35.7052,35.479,35.5872,1326235.0
2023-09-06 10:10:00,36.18,36.38,36.12,36.37,759721.0,35.5773,35.774,35.5183,35.7642,759721.0
2023-09-06 10:20:00,36.37,36.44,36.32,36.33,535148.0,35.7642,35.833,35.715,35.7248,535148.0
2023-09-06 10:30:00,36.33,36.41,36.3,36.41,464471.0,35.7248,35.8035,35.6953,35.8035,464471.0
2023-09-06 10:40:00,36.42,36.43,36.25,36.28,403765.0,35.8133,35.8232,35.6462,35.6757,403765.0
2023-09-06 10:50:00,36.27,36.35,36.18,36.19,581248.0,35.6658,35.7445,35.5773,35.5872,581248.0
2023-09-06 11:00:00,36.19,36.23,36.07,36.09,522451.0,35.5872,35.6265,35.4692,35.4888,522451.0
2023-09-06 11:10:00,36.09,36.2,36.03,36.19,701870.0,35.4888,35.597,35.4298,35.5872,701870.0
2023-09-06 11:20:00,36.2,36.39,36.19,36.35,436979.0,35.597,35.7838,35.5872,35.7445,436979.0
2023-09-06 11:30:00,36.35,36.44,36.3,36.42,455013.0,35.7445,35.833,35.6953,35.8133,455013.0
2023-09-06 11:40:00,36.41,36.45,36.35,36.41,415795.0,35.8035,35.8428,35.7445,35.8035,415795.0
2023-09-06 11:50:00,36.41,36.46,36.32,36.33,479384.0,35.8035,35.8527,35.715,35.7248,479384.0
2023-09-06 12:00:00,36.34,36.4,36.27,36.27,296876.0,35.7347,35.7937,35.6658,35.6658,296876.0
2023-09-06 12:10:00,36.27,36.33,36.2,36.22,411583.0,35.6658,35.7248,35.597,35.6167,411583.0
2023-09-06 12:20:00,36.22,36.31,36.17,36.24,371603.0,35.6167,35.7052,35.5675,35.6363,371603.0
2023-09-06 12:30:00,36.25,36.44,36.16,36.36,1003310.0,35.6462,35.833,35.5577,35.7543,1003310.0
2023-09-06 12:40:00,36.36,36.52,36.29,36.43,1443745.0,35.7543,35.9117,35.6855,35.8232,1443745.0
2023-09-06 12:50:00,36.42,36.43,36.18,36.21,601408.0,35.8133,35.8232,35.5773,35.6068,601408.0
2023-09-06 13:00:00,36.21,36.28,36.1,36.23,527174.0,35.6068,35.6757,35.4987,35.6265,527174.0
2023-09-06 13:10:00,36.23,36.38,36.23,36.36,400434.0,35.6265,35.774,35.6265,35.7543,400434.0
2023-09-06 13:20:00,36.36,36.48,36.33,36.46,482678.0,35.7543,35.8723,35.7248,35.8527,482678.0
2023-09-06 13:30:00,36.46,36.62,36.45,36.6,632011.0,35.8527,36.01,35.8428,35.9903,632011.0
2023-09-06 13:40:00,36.6,36.7,36.58,36.7,867111.0,35.9903,36.0887,35.9707,36.0887,867111.0
2023-09-06 13:50:00,36.7,36.74,36.63,36.68,683489.0,36.0887,36.128,36.0198,36.069,683489.0
2023-09-06 14:00:00,36.68,36.84,36.65,36.84,901541.0,36.069,36.2263,36.0395,36.2263,901541.0
2023-09-06 14:10:00,36.83,36.84,36.71,36.77,657614.0,36.2165,36.2263,36.0985,36.1575,657614.0
2023-09-06 14:20:00,36.77,36.78,36.65,36.77,442411.0,36.1575,36.1673,36.0395,36.1575,442411.0
2023-09-06 14:30:00,36.77,36.88,36.77,36.84,423354.0,36.1575,36.2657,36.1575,36.2263,423354.0
2023-09-06 14:40:00,36.84,36.93,36.78,36.88,427909.0,36.2263,36.3148,36.1673,36.2657,427909.0
2023-09-06 14:50:00,36.89,36.94,36.88,36.94,436396.0,36.2755,36.3247,36.2657,36.3247,436396.0
2023-09-06 15:00:00,36.94,36.95,36.81,36.82,590366.0,36.3247,36.3345,36.1968,36.2067,590366.0
2023-09-06 15:10:00,36.82,36.94,36.8,36.93,557563.0,36.2067,36.3247,36.187,36.3148,557563.0
2023-09-06 15:20:00,36.93,36.94,36.81,36.85,581077.0,36.3148,36.3247,36.1968,36.2362,581077.0
2023-09-06 15:30:00,36.85,36.89,36.8,36.87,720435.0,36.2362,36.2755,36.187,36.2558,720435.0
2023-09-06 15:40:00,36.87,36.95,36.86,36.92,892218.0,36.2558,36.3345,36.246,36.305,892218.0
2023-09-06 15:50:00,36.92,37.04,36.84,37.01,3623935.0,36.305,36.423,36.2263,36.3935,3623935.0
2023-09-07 09:30:00,36.83,37.24,36.75,36.93,2384257.0,36.2165,36.6197,36.1378,36.3148,2384257.0
2023-09-07 09:40:00,36.93,37.54,36.89,37.47,3011130.0,36.3148,36.9147,36.2755,36.8458,3011130.0
2023-09-07 09:50:00,37.5,37.87,37.4,37.56,3202055.0,36.8753,37.2392,36.777,36.9343,3202055.0
2023-09-07 10:00:00,37.55,37.87,37.4,37.84,1907362.0,36.9245,37.2392,36.777,37.2097,1907362.0
2023-09-07 10:10:00,37.85,37.99,37.72,37.97,2219765.0,37.2195,37.3572,37.0917,37.3375,2219765.0
2023-09-07 10:20:00,37.98,38.1,37.82,37.83,2286442.0,37.3474,37.4654,37.19,37.1999,2286442.0
2023-09-07 10:30:00,37.83,37.84,37.47,37.52,1301899.0,37.1999,37.2097,36.8458,36.895,1301899.0
2023-09-07 10:40:00,37.52,37.77,37.51,37.76,965899.0,36.895,37.1409,36.8852,37.131,965899.0
2023-09-07 10:50:00,37.75,37.75,37.47,37.55,909499.0,37.1212,37.1212,36.8458,36.9245,909499.0
2023-09-07 11:00:00,37.55,37.81,37.55,37.59,1083744.0,36.9245,37.1802,36.9245,36.9638,1083744.0
2023-09-07 11:10:00,37.59,37.71,37.57,37.65,739189.0,36.9638,37.0819,36.9442,37.0228,739189.0
2023-09-07 11:20:00,37.65,37.69,37.56,37.62,597802.0,37.0228,37.0622,36.9343,36.9933,597802.0
2023-09-07 11:30:00,37.63,37.82,37.62,37.81,782622.0,37.0032,37.19,36.9933,37.1802,782622.0
2023-09-07 11:40:00,37.8,37.9,37.68,37.81,886354.0,37.1704,37.2687,37.0524,37.1802,886354.0
2023-09-07 11:50:00,37.82,37.83,37.65,37.65,587933.0,37.19,37.1999,37.0228,37.0228,587933.0
2023-09-07 12:00:00,37.65,37.71,37.51,37.61,796894.0,37.0228,37.0819,36.8852,36.9835,796894.0
2023-09-07 12:10:00,37.61,37.75,37.6,37.73,497901.0,36.9835,37.1212,36.9737,37.1015,497901.0
2023-09-07 12:20:00,37.72,37.89,37.68,37.88,761405.0,37.0917,37.2589,37.0524,37.249,761405.0
2023-09-07 12:30:00,37.87,38.01,37.87,37.94,835806.0,37.2392,37.3769,37.2392,37.308,835806.0
2023-09-07 12:40:00,37.95,37.99,37.82,37.85,1095771.0,37.3179,37.3572,37.19,37.2195,1095771.0
2023-09-07 12:50:00,37.85,37.89,37.69,37.8,712794.0,37.2195,37.2589,37.0622,37.1704,712794.0
2023-09-07 13:00:00,37.78,37.86,37.69,37.82,614302.0,37.1507,37.2294,37.0622,37.19,614302.0
2023-09-07 13:10:00,37.82,37.96,37.81,37.95,505685.0,37.19,37.3277,37.1802,37.3179,505685.0
2023-09-07 13:20:00,37.96,38.06,37.91,38.05,854266.0,37.3277,37.426,37.2785,37.4162,854266.0
2023-09-07 13:30:00,38.06,38.13,37.98,38.08,972790.0,37.426,37.4949,37.3474,37.4457,972790.0
2023-09-07 13:40:00,38.08,38.08,37.87,37.99,588630.0,37.4457,37.4457,37.2392,37.3572,588630.0
2023-09-07 13:50:00,37.99,38.08,37.97,37.98,733556.0,37.3572,37.4457,37.3375,37.3474,733556.0
2023-09-07 14:00:00,37.97,38.04,37.9,38.04,900543.0,37.3375,37.4064,37.2687,37.4064,900543.0
2023-09-07 14:10:00,38.04,38.25,38.03,38.2,1880716.0,37.4064,37.6129,37.3965,37.5637,1880716.0
2023-09-07 14:20:00,38.2,38.21,38.11,38.12,795592.0,37.5637,37.5735,37.4752,37.485,795592.0
2023-09-07 14:30:00,38.12,38.17,37.97,38.0,695111.0,37.485,37.5342,37.3375,37.367,695111.0
2023-09-07 14:40:00,37.99,38.18,37.97,38.17,637310.0,37.3572,37.544,37.3375,37.5342,637310.0
2023-09-07 14:50:00,38.17,38.27,38.14,38.19,906550.0,37.5342,37.6325,37.5047,37.5539,906550.0
2023-09-07 15:00:00,38.2,38.24,38.08,38.09,942875.0,37.5637,37.603,37.4457,37.4555,942875.0
2023-09-07 15:10:00,38.09,38.19,38.08,38.18,923030.0,37.4555,37.5539,37.4457,37.544,923030.0
2023-09-07 15:20:00,38.17,38.24,38.14,38.2,1117145.0,37.5342,37.603,37.5047,37.5637,1117145.0
2023-09-07 15:30:00,38.22,38.22,38.1,38.12,1300959.0,37.5834,37.5834,37.4654,37.485,1300959.0
2023-09-07 15:40:00,38.11,38.27,38.11,38.25,1514663.0,37.4752,37.6325,37.4752,37.6129,1514663.0
2023-09-07 15:50:00,38.25,38.34,38.02,38.19,7027345.0,37.6129,37.7014,37.3867,37.5539,7027345.0
2023-09-08 09:30:00,38.12,38.83,38.08,38.61,3590881.0,37.485,38.1832,37.4457,37.9669,3590881.0
2023-09-08 09:40:00,38.6,38.67,38.21,38.29,1663824.0,37.957,38.0259,37.5735,37.6522,1663824.0
2023-09-08 09:50:00,38.28,38.33,37.97,37.98,1290635.0,37.6424,37.6915,37.3375,37.3474,1290635.0
2023-09-08 10:00:00,37.97,38.39,37.96,38.25,1344393.0,37.3375,37.7505,37.3277,37.6129,1344393.0
2023-09-08 10:10:00,38.25,38.57,38.2,38.22,1214930.0,37.6129,37.9275,37.5637,37.5834,1214930.0
2023-09-08 10:20:00,38.21,38.4,38.2,38.37,954199.0,37.5735,37.7604,37.5637,37.7309,954199.0
2023-09-08 10:30:00,38.37,38.43,38.2,38.23,666355.0,37.7309,37.7899,37.5637,37.5932,666355.0
2023-09-08 10:40:00,38.22,38.24,38.04,38.12,775658.0,37.5834,37.603,37.4064,37.485,775658.0
2023-09-08 10:50:00,38.12,38.17,38.0,38.0,816634.0,37.485,37.5342,37.367,37.367,816634.0
2023-09-08 11:00:00,38.0,38.11,37.95,38.1,773822.0,37.367,37.4752,37.3179,37.4654,773822.0
2023-09-08 11:10:00,38.09,38.39,38.09,38.3,1284774.0,37.4555,37.7505,37.4555,37.662,1284774.0
2023-09-08 11:20:00,38.3,38.46,38.11,38.2,1685424.0,37.662,37.8194,37.4752,37.5637,1685424.0
2023-09-08 11:30:00,38.21,38.23,37.98,38.08,868866.0,37.5735,37.5932,37.3474,37.4457,868866.0
2023-09-08 11:40:00,38.08,38.18,38.0,38.16,679397.0,37.4457,37.544,37.367,37.5244,679397.0
2023-09-08 11:50:00,38.16,38.19,38.09,38.14,587193.0,37.5244,37.5539,37.4555,37.5047,587193.0
2023-09-08 12:00:00,38.15,38.16,38.05,38.09,518791.0,37.5145,37.5244,37.4162,37.4555,518791.0
2023-09-08 12:10:00,38.09,38.14,38.08,38.11,394489.0,37.4555,37.5047,37.4457,37.4752,394489.0
2023-09-08 12:20:00,38.11,38.12,38.04,38.09,449232.0,37.4752,37.485,37.4064,37.4555,449232.0
2023-09-08 12:30:00,38.09,38.12,38.05,38.09,642860.0,37.4555,37.485,37.4162,37.4555,642860.0
2023-09-08 12:40:00,38.1,38.11,37.87,37.89,644967.0,37.4654,37.4752,37.2392,37.2589,644967.0
2023-09-08 12:50:00,37.89,37.91,37.82,37.91,435647.0,37.2589,37.2785,37.19,37.2785,435647.0
2023-09-08 13:00:00,37.91,37.91,37.71,37.77,534006.0,37.2785,37.2785,37.0819,37.1409,534006.0
2023-09-08 13:10:00,37.77,37.88,37.72,37.88,501489.0,37.1409,37.249,37.0917,37.249,501489.0
2023-09-08 13:20:00,37.88,37.91,37.83,37.88,283826.0,37.249,37.2785,37.1999,37.249,283826.0
2023-09-08 13:30:00,37.88,37.92,37.84,37.87,312759.0,37.249,37.2884,37.2097,37.2392,312759.0
2023-09-08 13:40:00,37.88,37.98,37.82,37.95,351161.0,37.249,37.3474,37.19,37.3179,351161.0
2023-09-08 13:50:00,37.96,38.04,37.88,38.02,395178.0,37.3277,37.4064,37.249,37.3867,395178.0
2023-09-08 14:00:00,38.01,38.08,38.0,38.01,297847.0,37.3769,37.4457,37.367,37.3769,297847.0
2023-09-08 14:10:00,38.01,38.02,37.9,37.95,770240.0,37.3769,37.3867,37.2687,37.3179,770240.0
2023-09-08 14:20:00,37.95,37.97,37.87,37.93,258586.0,37.3179,37.3375,37.2392,37.2982,258586.0
2023-09-08 14:30:00,37.93,37.99,37.86,37.92,533621.0,37.2982,37.3572,37.2294,37.2884,533621.0
2023-09-08 14:40:00,37.91,38.02,37.9,37.98,291461.0,37.2785,37.3867,37.2687,37.3474,291461.0
2023-09-08 14:50:00,37.98,38.01,37.97,37.98,330834.0,37.3474,37.3769,37.3375,37.3474,330834.0
2023-09-08 15:00:00,37.98,38.01,37.93,38.01,429928.0,37.3474,37.3769,37.2982,37.3769,429928.0
2023-09-08 15:10:00,38.01,38.01,37.88,37.91,365895.0,37.3769,37.3769,37.249,37.2785,365895.0
2023-09-08 15:20:00,37.91,37.94,37.85,37.86,469620.0,37.2785,37.308,37.2195,37.2294,469620.0
2023-09-08 15:30:00,37.86,37.92,37.75,37.78,748205.0,37.2294,37.2884,37.1212,37.1507,748205.0
2023-09-08 15:40:00,37.77,37.93,37.73,37.92,967049.0,37.1409,37.2982,37.1015,37.2884,967049.0
2023-09-08 15:50:00,37.92,38.02,37.88,38.02,4859367.0,37.2884,37.3867,37.249,37.3867,4859367.0
2023-09-11 09:30:00,38.23,38.27,37.98,38.1,1429202.0,37.5932,37.6325,37.3474,37.4654,1429202.0
2023-09-11 09:40:00,38.11,38.2,38.04,38.2,649151.0,37.4752,37.5637,37.4064,37.5637,649151.0
2023-09-11 09:50:00,38.2,38.21,38.07,38.09,597856.0,37.5637,37.5735,37.4359,37.4555,597856.0
2023-09-11 10:00:00,38.09,38.16,37.97,38.05,752094.0,37.4555,37.5244,37.3375,37.4162,752094.0
2023-09-11 10:10:00,38.05,38.09,37.9,37.97,719059.0,37.4162,37.4555,37.2687,37.3375,719059.0
2023-09-11 10:20:00,37.97,38.13,37.9,38.11,553906.0,37.3375,37.4949,37.2687,37.4752,553906.0
2023-09-11 10:30:00,38.11,38.12,37.95,37.98,723344.0,37.4752,37.485,37.3179,37.3474,723344.0
2023-09-11 10:40:00,37.98,38.08,37.95,38.01,497904.0,37.3474,37.4457,37.3179,37.3769,497904.0
2023-09-11 10:50:00,38.01,38.03,37.9,37.91,446506.0,37.3769,37.3965,37.2687,37.2785,446506.0
2023-09-11 11:00:00,37.9,38.03,37.84,37.98,760941.0,37.2687,37.3965,37.2097,37.3474,760941.0
2023-09-11 11:10:00,37.98,38.12,37.97,38.09,497827.0,37.3474,37.485,37.3375,37.4555,497827.0
2023-09-11 11:20:00,38.1,38.14,38.04,38.1,490196.0,37.4654,37.5047,37.4064,37.4654,490196.0
2023-09-11 11:30:00,38.09,38.12,38.02,38.1,537333.0,37.4555,37.485,37.3867,37.4654,537333.0
2023-09-11 11:40:00,38.09,38.12,37.97,38.0,469815.0,37.4555,37.485,37.3375,37.367,469815.0
2023-09-11 11:50:00,38.0,38.11,37.99,38.1,384291.0,37.367,37.4752,37.3572,37.4654,384291.0
2023-09-11 12:00:00,38.1,38.16,38.05,38.14,569942.0,37.4654,37.5244,37.4162,37.5047,569942.0
2023-09-11 12:10:00,38.14,38.26,38.1,38.25,807697.0,37.5047,37.6227,37.4654,37.6129,807697.0
2023-09-11 12:20:00,38.25,38.32,38.22,38.28,564710.0,37.6129,37.6817,37.5834,37.6424,564710.0
2023-09-11 12:30:00,38.29,38.34,38.25,38.3,681690.0,37.6522,37.7014,37.6129,37.662,681690.0
2023-09-11 12:40:00,38.29,38.38,38.25,38.36,579554.0,37.6522,37.7407,37.6129,37.721,579554.0
2023-09-11 12:50:00,38.36,38.41,38.29,38.4,543413.0,37.721,37.7702,37.6522,37.7604,543413.0
2023-09-11 13:00:00,38.4,38.45,38.35,38.43,462291.0,37.7604,37.8095,37.7112,37.7899,462291.0
2023-09-11 13:10:00,38.44,38.5,38.39,38.45,494543.0,37.7997,37.8587,37.7505,37.8095,494543.0
2023-09-11 13:20:00,38.45,38.55,38.45,38.52,653637.0,37.8095,37.9079,37.8095,37.8784,653637.0
2023-09-11 13:30:00,38.52,38.65,38.51,38.63,713066.0,37.8784,38.0062,37.8685,37.9865,713066.0
2023-09-11 13:40:00,38.63,38.65,38.6,38.6,480665.0,37.9865,38.0062,37.957,37.957,480665.0
2023-09-11 13:50:00,38.6,38.71,38.6,38.71,503257.0,37.957,38.0652,37.957,38.0652,503257.0
2023-09-11 14:00:00,38.7,38.74,38.58,38.61,858019.0,38.0554,38.0947,37.9374,37.9669,858019.0
2023-09-11 14:10:00,38.61,38.62,38.47,38.51,477557.0,37.9669,37.9767,37.8292,37.8685,477557.0
2023-09-11 14:20:00,38.51,38.56,38.42,38.47,638998.0,37.8685,37.9177,37.78,37.8292,638998.0
2023-09-11 14:30:00,38.47,38.59,38.47,38.55,462394.0,37.8292,37.9472,37.8292,37.9079,462394.0
2023-09-11 14:40:00,38.55,38.58,38.49,38.55,336155.0,37.9079,37.9374,37.8489,37.9079,336155.0
2023-09-11 14:50:00,38.55,38.57,38.51,38.56,305530.0,37.9079,37.9275,37.8685,37.9177,305530.0
2023-09-11 15:00:00,38.55,38.57,38.52,38.55,301034.0,37.9079,37.9275,37.8784,37.9079,301034.0
2023-09-11 15:10:00,38.55,38.56,38.5,38.52,337331.0,37.9079,37.9177,37.8587,37.8784,337331.0
2023-09-11 15:20:00,38.52,38.67,38.52,38.63,609993.0,37.8784,38.0259,37.8784,37.9865,609993.0
2023-09-11 15:30:00,38.64,38.66,38.57,38.61,718113.0,37.9964,38.016,37.9275,37.9669,718113.0
2023-09-11 15:40:00,38.61,38.61,38.52,38.59,701818.0,37.9669,37.9669,37.8784,37.9472,701818.0
2023-09-11 15:50:00,38.59,38.61,38.51,38.59,2855144.0,37.9472,37.9669,37.8685,37.9472,2855144.0
2023-09-12 09:30:00,38.67,39.46,38.65,39.26,3376573.0,38.0259,38.8027,38.0062,38.606,3376573.0
2023-09-12 09:40:00,39.26,39.48,39.13,39.41,1441778.0,38.606,38.8224,38.4782,38.7535,1441778.0
2023-09-12 09:50:00,39.41,39.77,39.41,39.72,2837977.0,38.7535,39.1075,38.7535,39.0584,2837977.0
2023-09-12 10:00:00,39.72,40.07,39.67,39.76,3168084.0,39.0584,39.4025,39.0092,39.0977,3168084.0
2023-09-12 10:10:00,39.77,39.87,39.56,39.61,1771147.0,39.1075,39.2059,38.901,38.9502,1771147.0
2023-09-12 10:20:00,39.6,39.6,39.11,39.16,1856510.0,38.9404,38.9404,38.4585,38.5077,1856510.0
2023-09-12 10:30:00,39.16,39.23,39.07,39.11,1139268.0,38.5077,38.5765,38.4192,38.4585,1139268.0
2023-09-12 10:40:00,39.11,39.28,39.06,39.18,1513765.0,38.4585,38.6257,38.4094,38.5274,1513765.0
2023-09-12 10:50:00,39.18,39.29,39.13,39.26,1371880.0,38.5274,38.6355,38.4782,38.606,1371880.0
2023-09-12 11:00:00,39.26,39.37,39.22,39.23,1832849.0,38.606,38.7142,38.5667,38.5765,1832849.0
2023-09-12 11:10:00,39.23,39.28,39.02,39.25,1396481.0,38.5765,38.6257,38.37,38.5962,1396481.0
2023-09-12 11:20:00,39.26,39.34,39.19,39.29,899917.0,38.606,38.6847,38.5372,38.6355,899917.0
2023-09-12 11:30:00,39.29,39.33,39.24,39.28,483194.0,38.6355,38.6749,38.5864,38.6257,483194.0
2023-09-12 11:40:00,39.29,39.32,39.11,39.17,650295.0,38.6355,38.665,38.4585,38.5175,650295.0
2023-09-12 11:50:00,39.16,39.22,39.14,39.22,501971.0,38.5077,38.5667,38.488,38.5667,501971.0
2023-09-12 12:00:00,39.22,39.33,39.2,39.31,588650.0,38.5667,38.6749,38.547,38.6552,588650.0
2023-09-12 12:10:00,39.32,39.41,39.3,39.39,534158.0,38.665,38.7535,38.6454,38.7339,534158.0
2023-09-12 12:20:00,39.4,39.41,39.28,39.32,414404.0,38.7437,38.7535,38.6257,38.665,414404.0
2023-09-12 12:30:00,39.32,39.34,39.21,39.24,528459.0,38.665,38.6847,38.5569,38.5864,528459.0
2023-09-12 12:40:00,39.23,39.27,39.22,39.25,363485.0,38.5765,38.6159,38.5667,38.5962,363485.0
2023-09-12 12:50:00,39.25,39.27,39.13,39.17,450615.0,38.5962,38.6159,38.4782,38.5175,450615.0
2023-09-12 13:00:00,39.17,39.23,39.13,39.21,424272.0,38.5175,38.5765,38.4782,38.5569,424272.0
2023-09-12 13:10:00,39.22,39.22,39.12,39.17,608433.0,38.5667,38.5667,38.4684,38.5175,608433.0
2023-09-12 13:20:00,39.17,39.34,39.16,39.25,648200.0,38.5175,38.6847,38.5077,38.5962,648200.0
2023-09-12 13:30:00,39.26,39.32,39.21,39.22,307408.0,38.606,38.665,38.5569,38.5667,307408.0
2023-09-12 13:40:00,39.21,39.22,39.1,39.17,647905.0,38.5569,38.5667,38.4487,38.5175,647905.0
2023-09-12 13:50:00,39.17,39.24,39.13,39.19,992341.0,38.5175,38.5864,38.4782,38.5372,992341.0
2023-09-12 14:00:00,39.2,39.23,39.14,39.15,405404.0,38.547,38.5765,38.488,38.4979,405404.0
2023-09-12 14:10:00,39.15,39.21,39.12,39.16,355226.0,38.4979,38.5569,38.4684,38.5077,355226.0
2023-09-12 14:20:00,39.15,39.25,39.15,39.19,393899.0,38.4979,38.5962,38.4979,38.5372,393899.0
2023-09-12 14:30:00,39.19,39.2,39.11,39.19,445664.0,38.5372,38.547,38.4585,38.5372,445664.0
2023-09-12 14:40:00,39.19,39.22,39.17,39.21,483640.0,38.5372,38.5667,38.5175,38.5569,483640.0
2023-09-12 14:50:00,39.21,39.22,39.15,39.2,456409.0,38.5569,38.5667,38.4979,38.547,456409.0
2023-09-12 15:00:00,39.2,39.22,39.15,39.19,645003.0,38.547,38.5667,38.4979,38.5372,645003.0
2023-09-12 15:10:00,39.19,39.24,39.15,39.19,785017.0,38.5372,38.5864,38.4979,38.5372,785017.0
2023-09-12 15:20:00,39.19,39.21,39.05,39.07,1049527.0,38.5372,38.5569,38.3995,38.4192,1049527.0
2023-09-12 15:30:00,39.08,39.15,39.02,39.02,1007934.0,38.429,38.4979,38.37,38.37,1007934.0
2023-09-12 15:40:00,39.03,39.07,38.81,38.86,1818423.0,38.3799,38.4192,38.1635,38.2127,1818423.0
2023-09-12 15:50:00,38.86,38.92,38.82,38.88,4611937.0,38.2127,38.2717,38.1734,38.2324,4611937.0
2023-09-13 09:30:00,38.85,38.91,38.59,38.68,1145715.0,38.2029,38.2619,37.9472,38.0357,1145715.0
2023-09-13 09:40:00,38.68,38.69,38.47,38.59,730695.0,38.0357,38.0455,37.8292,37.9472,730695.0
2023-09-13 09:50:00,38.59,38.75,38.58,38.71,537219.0,37.9472,38.1045,37.9374,38.0652,537219.0
2023-09-13 10:00:00,38.71,38.71,38.25,38.36,965025.0,38.0652,38.0652,37.6129,37.721,965025.0
2023-09-13 10:10:00,38.36,38.49,38.31,38.34,568590.0,37.721,37.8489,37.6719,37.7014,568590.0
2023-09-13 10:20:00,38.35,38.66,38.3,38.66,674233.0,37.7112,38.016,37.662,38.016,674233.0
2023-09-13 10:30:00,38.66,38.69,38.55,38.61,706969.0,38.016,38.0455,37.9079,37.9669,706969.0
2023-09-13 10:40:00,38.61,38.68,38.42,38.51,735134.0,37.9669,38.0357,37.78,37.8685,735134.0
2023-09-13 10:50:00,38.51,38.52,38.41,38.45,395767.0,37.8685,37.8784,37.7702,37.8095,395767.0
2023-09-13 11:00:00,38.45,38.65,38.43,38.64,481173.0,37.8095,38.0062,37.7899,37.9964,481173.0
2023-09-13 11:10:00,38.64,38.7,38.53,38.54,388296.0,37.9964,38.0554,37.8882,37.898,388296.0
2023-09-13 11:20:00,38.54,38.6,38.51,38.57,384794.0,37.898,37.957,37.8685,37.9275,384794.0
2023-09-13 11:30:00,38.57,38.64,38.53,38.57,349909.0,37.9275,37.9964,37.8882,37.9275,349909.0
2023-09-13 11:40:00,38.57,38.63,38.54,38.59,296257.0,37.9275,37.9865,37.898,37.9472,296257.0
2023-09-13 11:50:00,38.59,39.15,38.53,39.08,1043653.0,37.9472,38.4979,37.8882,38.429,1043653.0
2023-09-13 12:00:00,39.08,39.11,38.81,38.93,656420.0,38.429,38.4585,38.1635,38.2815,656420.0
2023-09-13 12:10:00,38.92,38.93,38.79,38.8,567382.0,38.2717,38.2815,38.1439,38.1537,567382.0
2023-09-13 12:20:00,38.8,38.85,38.76,38.83,776793.0,38.1537,38.2029,38.1144,38.1832,776793.0
2023-09-13 12:30:00,38.83,38.84,38.72,38.77,528257.0,38.1832,38.193,38.075,38.1242,528257.0
2023-09-13 12:40:00,38.77,38.93,38.73,38.9,507055.0,38.1242,38.2815,38.0849,38.252,507055.0
2023-09-13 12:50:00,38.9,38.97,38.87,38.94,404047.0,38.252,38.3209,38.2225,38.2914,404047.0
2023-09-13 13:00:00,38.94,38.98,38.85,38.87,315946.0,38.2914,38.3307,38.2029,38.2225,315946.0
2023-09-13 13:10:00,38.87,38.93,38.84,38.93,239370.0,38.2225,38.2815,38.193,38.2815,239370.0
2023-09-13 13:20:00,38.92,38.95,38.86,38.94,304442.0,38.2717,38.3012,38.2127,38.2914,304442.0
2023-09-13 13:30:00,38.94,39.02,38.9,39.0,356607.0,38.2914,38.37,38.252,38.3504,356607.0
2023-09-13 13:40:00,39.0,39.0,38.89,38.9,212876.0,38.3504,38.3504,38.2422,38.252,212876.0
2023-09-13 13:50:00,38.9,38.91,38.77,38.8,299355.0,38.252,38.2619,38.1242,38.1537,299355.0
2023-09-13 14:00:00,38.8,38.83,38.74,38.82,354925.0,38.1537,38.1832,38.0947,38.1734,354925.0
2023-09-13 14:10:00,38.81,38.82,38.72,38.76,228020.0,38.1635,38.1734,38.075,38.1144,228020.0
2023-09-13 14:20:00,38.76,38.86,38.74,38.85,482966.0,38.1144,38.2127,38.0947,38.2029,482966.0
2023-09-13 14:30:00,38.86,38.87,38.77,38.84,579108.0,38.2127,38.2225,38.1242,38.193,579108.0
2023-09-13 14:40:00,38.84,38.87,38.8,38.82,296406.0,38.193,38.2225,38.1537,38.1734,296406.0
2023-09-13 14:50:00,38.82,38.83,38.63,38.72,442382.0,38.1734,38.1832,37.9865,38.075,442382.0
2023-09-13 15:00:00,38.72,38.73,38.52,38.54,539476.0,38.075,38.0849,37.8784,37.898,539476.0
2023-09-13 15:10:00,38.54,38.63,38.52,38.62,1031922.0,37.898,37.9865,37.8784,37.9767,1031922.0
2023-09-13 15:20:00,38.62,38.62,38.54,38.61,523263.0,37.9767,37.9767,37.898,37.9669,523263.0
2023-09-13 15:30:00,38.61,38.72,38.6,38.69,601319.0,37.9669,38.075,37.957,38.0455,601319.0
2023-09-13 15:40:00,38.69,38.75,38.67,38.67,719125.0,38.0455,38.1045,38.0259,38.0259,719125.0
2023-09-13 15:50:00,38.68,38.74,38.6,38.73,2661291.0,38.0357,38.0947,37.957,38.0849,2661291.0
2023-09-14 09:30:00,38.81,38.87,38.32,38.5,1536756.0,38.1635,38.2225,37.6817,37.8587,1536756.0
2023-09-14 09:40:00,38.5,38.53,38.29,38.37,807402.0,37.8587,37.8882,37.6522,37.7309,807402.0
2023-09-14 09:50:00,38.37,38.5,38.32,38.48,678388.0,37.7309,37.8587,37.6817,37.839,678388.0
2023-09-14 10:00:00,38.48,38.62,38.41,38.52,702457.0,37.839,37.9767,37.7702,37.8784,702457.0
2023-09-14 10:10:00,38.52,38.63,38.45,38.55,685656.0,37.8784,37.9865,37.8095,37.9079,685656.0
2023-09-14 10:20:00,38.54,38.71,38.51,38.61,711312.0,37.898,38.0652,37.8685,37.9669,711312.0
2023-09-14 10:30:00,38.61,38.66,38.52,38.58,636638.0,37.9669,38.016,37.8784,37.9374,636638.0
2023-09-14 10:40:00,38.59,38.7,38.56,38.67,625767.0,37.9472,38.0554,37.9177,38.0259,625767.0
2023-09-14 10:50:00,38.66,38.76,38.65,38.72,559230.0,38.016,38.1144,38.0062,38.075,559230.0
2023-09-14 11:00:00,38.72,38.84,38.7,38.84,584943.0,38.075,38.193,38.0554,38.193,584943.0
2023-09-14 11:10:00,38.84,38.9,38.66,38.7,557921.0,38.193,38.252,38.016,38.0554,557921.0
2023-09-14 11:20:00,38.69,38.71,38.58,38.59,531030.0,38.0455,38.0652,37.9374,37.9472,531030.0
2023-09-14 11:30:00,38.59,38.67,38.54,38.59,491276.0,37.9472,38.0259,37.898,37.9472,491276.0
2023-09-14 11:40:00,38.59,38.63,38.55,38.62,266656.0,37.9472,37.9865,37.9079,37.9767,266656.0
2023-09-14 11:50:00,38.62,38.74,38.6,38.73,476725.0,37.9767,38.0947,37.957,38.0849,476725.0
2023-09-14 12:00:00,38.74,38.75,38.65,38.66,381542.0,38.0947,38.1045,38.0062,38.016,381542.0
2023-09-14 12:10:00,38.65,38.73,38.64,38.72,402317.0,38.0062,38.0849,37.9964,38.075,402317.0
2023-09-14 12:20:00,38.72,38.78,38.6,38.77,642736.0,38.075,38.134,37.957,38.1242,642736.0
2023-09-14 12:30:00,38.77,38.81,38.69,38.71,687469.0,38.1242,38.1635,38.0455,38.0652,687469.0
2023-09-14 12:40:00,38.71,38.76,38.69,38.73,329627.0,38.0652,38.1144,38.0455,38.0849,329627.0
2023-09-14 12:50:00,38.73,38.88,38.72,38.86,426947.0,38.0849,38.2324,38.075,38.2127,426947.0
2023-09-14 13:00:00,38.86,38.86,38.76,38.77,321376.0,38.2127,38.2127,38.1144,38.1242,321376.0
2023-09-14 13:10:00,38.77,38.82,38.76,38.82,298016.0,38.1242,38.1734,38.1144,38.1734,298016.0
2023-09-14 13:20:00,38.82,38.88,38.73,38.82,376283.0,38.1734,38.2324,38.0849,38.1734,376283.0
2023-09-14 13:30:00,38.82,38.88,38.8,38.82,294976.0,38.1734,38.2324,38.1537,38.1734,294976.0
2023-09-14 13:40:00,38.82,38.82,38.75,38.77,251542.0,38.1734,38.1734,38.1045,38.1242,251542.0
2023-09-14 13:50:00,38.77,38.8,38.71,38.73,343987.0,38.1242,38.1537,38.0652,38.0849,343987.0
2023-09-14 14:00:00,38.73,38.76,38.69,38.73,471874.0,38.0849,38.1144,38.0455,38.0849,471874.0
2023-09-14 14:10:00,38.73,38.73,38.64,38.66,412312.0,38.0849,38.0849,37.9964,38.016,412312.0
2023-09-14 14:20:00,38.66,38.71,38.64,38.65,334742.0,38.016,38.0652,37.9964,38.0062,334742.0
2023-09-14 14:30:00,38.65,38.71,38.59,38.71,501184.0,38.0062,38.0652,37.9472,38.0652,501184.0
2023-09-14 14:40:00,38.7,38.75,38.65,38.75,410966.0,38.0554,38.1045,38.0062,38.1045,410966.0
2023-09-14 14:50:00,38.75,38.75,38.72,38.72,286823.0,38.1045,38.1045,38.075,38.075,286823.0
2023-09-14 15:00:00,38.73,38.81,38.72,38.78,499344.0,38.0849,38.1635,38.075,38.134,499344.0
2023-09-14 15:10:00,38.77,38.8,38.68,38.69,529859.0,38.1242,38.1537,38.0357,38.0455,529859.0
2023-09-14 15:20:00,38.69,38.71,38.66,38.66,498504.0,38.0455,38.0652,38.016,38.016,498504.0
2023-09-14 15:30:00,38.66,38.71,38.62,38.7,506374.0,38.016,38.0652,37.9767,38.0554,506374.0
2023-09-14 15:40:00,38.7,38.74,38.66,38.69,835207.0,38.0554,38.0947,38.016,38.0455,835207.0
2023-09-14 15:50:00,38.69,38.72,38.64,38.68,2653130.0,38.0455,38.075,37.9964,38.0357,2653130.0
2023-09-15 09:30:00,38.41,38.52,38.18,38.45,6791517.0,37.7702,37.8784,37.544,37.8095,6791517.0
2023-09-15 09:40:00,38.46,38.49,38.07,38.07,828348.0,37.8194,37.8489,37.4359,37.4359,828348.0
2023-09-15 09:50:00,38.08,38.13,37.94,38.08,867698.0,37.4457,37.4949,37.308,37.4457,867698.0
2023-09-15 10:00:00,38.08,38.22,38.01,38.05,1071008.0,37.4457,37.5834,37.3769,37.4162,1071008.0
2023-09-15 10:10:00,38.06,38.1,37.97,38.03,752521.0,37.426,37.4654,37.3375,37.3965,752521.0
2023-09-15 10:20:00,38.04,38.06,37.97,38.04,582289.0,37.4064,37.426,37.3375,37.4064,582289.0
2023-09-15 10:30:00,38.04,38.04,37.92,37.96,795851.0,37.4064,37.4064,37.2884,37.3277,795851.0
2023-09-15 10:40:00,37.95,38.01,37.89,37.91,700009.0,37.3179,37.3769,37.2589,37.2785,700009.0
2023-09-15 10:50:00,37.91,37.95,37.84,37.91,621145.0,37.2785,37.3179,37.2097,37.2785,621145.0
2023-09-15 11:00:00,37.91,38.0,37.85,37.98,555872.0,37.2785,37.367,37.2195,37.3474,555872.0
2023-09-15 11:10:00,37.98,38.09,37.96,38.07,686781.0,37.3474,37.4555,37.3277,37.4359,686781.0
2023-09-15 11:20:00,38.07,38.11,37.98,38.01,636230.0,37.4359,37.4752,37.3474,37.3769,636230.0
2023-09-15 11:30:00,38.0,38.02,37.94,38.0,503559.0,37.367,37.3867,37.308,37.367,503559.0
2023-09-15 11:40:00,38.0,38.12,37.99,38.12,414881.0,37.367,37.485,37.3572,37.485,414881.0
2023-09-15 11:50:00,38.11,38.12,37.95,38.04,538247.0,37.4752,37.485,37.3179,37.4064,538247.0
2023-09-15 12:00:00,38.04,38.1,38.02,38.05,310101.0,37.4064,37.4654,37.3867,37.4162,310101.0
2023-09-15 12:10:00,38.06,38.09,37.97,38.05,381326.0,37.426,37.4555,37.3375,37.4162,381326.0
2023-09-15 12:20:00,38.05,38.06,37.98,38.0,188792.0,37.4162,37.426,37.3474,37.367,188792.0
2023-09-15 12:30:00,38.0,38.03,37.97,38.0,289303.0,37.367,37.3965,37.3375,37.367,289303.0
2023-09-15 12:40:00,38.0,38.01,37.95,37.98,304889.0,37.367,37.3769,37.3179,37.3474,304889.0
2023-09-15 12:50:00,37.98,38.0,37.92,37.98,320520.0,37.3474,37.367,37.2884,37.3474,320520.0
2023-09-15 13:00:00,37.98,37.98,37.88,37.9,315504.0,37.3474,37.3474,37.249,37.2687,315504.0
2023-09-15 13:10:00,37.91,37.92,37.72,37.75,933529.0,37.2785,37.2884,37.0917,37.1212,933529.0
2023-09-15 13:20:00,37.76,37.77,37.63,37.7,692178.0,37.131,37.1409,37.0032,37.072,692178.0
2023-09-15 13:30:00,37.7,37.78,37.64,37.76,684457.0,37.072,37.1507,37.013,37.131,684457.0
2023-09-15 13:40:00,37.77,37.78,37.7,37.77,339109.0,37.1409,37.1507,37.072,37.1409,339109.0
2023-09-15 13:50:00,37.77,37.81,37.74,37.81,329159.0,37.1409,37.1802,37.1114,37.1802,329159.0
2023-09-15 14:00:00,37.81,37.84,37.73,37.8,533371.0,37.1802,37.2097,37.1015,37.1704,533371.0
2023-09-15 14:10:00,37.8,37.85,37.74,37.79,474918.0,37.1704,37.2195,37.1114,37.1605,474918.0
2023-09-15 14:20:00,37.8,37.82,37.75,37.8,520938.0,37.1704,37.19,37.1212,37.1704,520938.0
2023-09-15 14:30:00,37.8,37.83,37.71,37.8,706159.0,37.1704,37.1999,37.0819,37.1704,706159.0
2023-09-15 14:40:00,37.8,37.86,37.77,37.86,497516.0,37.1704,37.2294,37.1409,37.2294,497516.0
2023-09-15 14:50:00,37.86,37.86,37.63,37.73,840936.0,37.2294,37.2294,37.0032,37.1015,840936.0
2023-09-15 15:00:00,37.73,37.73,37.62,37.7,557088.0,37.1015,37.1015,36.9933,37.072,557088.0
2023-09-15 15:10:00,37.7,37.79,37.69,37.77,469131.0,37.072,37.1605,37.0622,37.1409,469131.0
2023-09-15 15:20:00,37.77,37.93,37.74,37.93,819132.0,37.1409,37.2982,37.1114,37.2982,819132.0
2023-09-15 15:30:00,37.93,37.99,37.92,37.94,911621.0,37.2982,37.3572,37.2884,37.308,911621.0
2023-09-15 15:40:00,37.94,37.99,37.91,37.98,1106549.0,37.308,37.3572,37.2785,37.3474,1106549.0
2023-09-15 15:50:00,37.98,38.01,37.8,37.89,4352844.0,37.3474,37.3769,37.1704,37.2589,4352844.0
2023-09-18 09:30:00,37.62,37.85,37.51,37.83,1167966.0,36.9933,37.2195,36.8852,37.1999,1167966.0
2023-09-18 09:40:00,37.82,38.0,37.76,38.0,1089031.0,37.19,37.367,37.131,37.367,1089031.0
2023-09-18 09:50:00,38.0,38.06,37.96,38.02,1314518.0,37.367,37.426,37.3277,37.3867,1314518.0
2023-09-18 10:00:00,38.02,38.02,37.86,37.97,945482.0,37.3867,37.3867,37.2294,37.3375,945482.0
2023-09-18 10:10:00,37.97,38.09,37.92,38.0,680645.0,37.3375,37.4555,37.2884,37.367,680645.0
2023-09-18 10:20:00,38.0,38.08,37.93,37.96,343954.0,37.367,37.4457,37.2982,37.3277,343954.0
2023-09-18 10:30:00,37.96,38.09,37.93,38.0,555420.0,37.3277,37.4555,37.2982,37.367,555420.0
2023-09-18 10:40:00,38.0,38.01,37.89,37.93,311836.0,37.367,37.3769,37.2589,37.2982,311836.0
2023-09-18 10:50:00,37.92,37.94,37.79,37.93,457382.0,37.2884,37.308,37.1605,37.2982,457382.0
2023-09-18 11:00:00,37.93,38.04,37.92,38.01,365426.0,37.2982,37.4064,37.2884,37.3769,365426.0
2023-09-18 11:10:00,38.0,38.1,37.97,38.06,363239.0,37.367,37.4654,37.3375,37.426,363239.0
2023-09-18 11:20:00,38.07,38.07,37.95,38.02,392114.0,37.4359,37.4359,37.3179,37.3867,392114.0
2023-09-18 11:30:00,38.02,38.13,38.02,38.09,349791.0,37.3867,37.4949,37.3867,37.4555,349791.0
2023-09-18 11:40:00,38.09,38.2,38.05,38.13,358101.0,37.4555,37.5637,37.4162,37.4949,358101.0
2023-09-18 11:50:00,38.13,38.23,38.12,38.18,370809.0,37.4949,37.5932,37.485,37.544,370809.0
2023-09-18 12:00:00,38.18,38.2,38.15,38.19,290752.0,37.544,37.5637,37.5145,37.5539,290752.0
2023-09-18 12:10:00,38.19,38.27,38.16,38.25,365367.0,37.5539,37.6325,37.5244,37.6129,365367.0
2023-09-18 12:20:00,38.26,38.34,38.23,38.3,349860.0,37.6227,37.7014,37.5932,37.662,349860.0
2023-09-18 12:30:00,38.3,38.36,38.29,38.34,408151.0,37.662,37.721,37.6522,37.7014,408151.0
2023-09-18 12:40:00,38.34,38.39,38.31,38.39,388742.0,37.7014,37.7505,37.6719,37.7505,388742.0
2023-09-18 12:50:00,38.39,38.39,38.28,38.3,265429.0,37.7505,37.7505,37.6424,37.662,265429.0
2023-09-18 13:00:00,38.3,38.36,38.22,38.23,261539.0,37.662,37.721,37.5834,37.5932,261539.0
2023-09-18 13:10:00,38.23,38.26,38.2,38.24,220334.0,37.5932,37.6227,37.5637,37.603,220334.0
2023-09-18 13:20:00,38.25,38.34,38.24,38.3,249180.0,37.6129,37.7014,37.603,37.662,249180.0
2023-09-18 13:30:00,38.31,38.35,38.3,38.33,237041.0,37.6719,37.7112,37.662,37.6915,237041.0
2023-09-18 13:40:00,38.32,38.34,38.27,38.29,224244.0,37.6817,37.7014,37.6325,37.6522,224244.0
2023-09-18 13:50:00,38.29,38.29,38.21,38.22,251311.0,37.6522,37.6522,37.5735,37.5834,251311.0
2023-09-18 14:00:00,38.22,38.25,38.16,38.19,292407.0,37.5834,37.6129,37.5244,37.5539,292407.0
2023-09-18 14:10:00,38.19,38.26,38.16,38.19,297686.0,37.5539,37.6227,37.5244,37.5539,297686.0
2023-09-18 14:20:00,38.19,38.19,38.09,38.11,276331.0,37.5539,37.5539,37.4555,37.4752,276331.0
2023-09-18 14:30:00,38.1,38.13,38.07,38.11,310983.0,37.4654,37.4949,37.4359,37.4752,310983.0
2023-09-18 14:40:00,38.11,38.14,38.05,38.1,399657.0,37.4752,37.5047,37.4162,37.4654,399657.0
2023-09-18 14:50:00,38.09,38.1,37.96,38.02,365063.0,37.4555,37.4654,37.3277,37.3867,365063.0
2023-09-18 15:00:00,38.01,38.04,37.96,38.02,424771.0,37.3769,37.4064,37.3277,37.3867,424771.0
2023-09-18 15:10:00,38.02,38.04,37.98,38.02,405381.0,37.3867,37.4064,37.3474,37.3867,405381.0
2023-09-18 15:20:00,38.02,38.02,37.96,38.02,335229.0,37.3867,37.3867,37.3277,37.3867,335229.0
2023-09-18 15:30:00,38.02,38.03,37.8,37.81,780003.0,37.3867,37.3965,37.1704,37.1802,780003.0
2023-09-18 15:40:00,37.82,37.92,37.78,37.91,1011744.0,37.19,37.2884,37.1507,37.2785,1011744.0
2023-09-18 15:50:00,37.91,38.0,37.84,38.0,2211008.0,37.2785,37.367,37.2097,37.367,2211008.0
2023-09-19 09:30:00,38.03,38.1,37.8,37.84,1200921.0,37.3965,37.4654,37.1704,37.2097,1200921.0
2023-09-19 09:40:00,37.85,37.91,37.56,37.65,894635.0,37.2195,37.2785,36.9343,37.0228,894635.0
2023-09-19 09:50:00,37.66,37.75,37.5,37.54,1153423.0,37.0327,37.1212,36.8753,36.9147,1153423.0
2023-09-19 10:00:00,37.54,37.59,37.34,37.43,1078615.0,36.9147,36.9638,36.718,36.8065,1078615.0
2023-09-19 10:10:00,37.43,37.57,37.39,37.54,915282.0,36.8065,36.9442,36.7672,36.9147,915282.0
2023-09-19 10:20:00,37.55,37.56,37.39,37.42,1116232.0,36.9245,36.9343,36.7672,36.7967,1116232.0
2023-09-19 10:30:00,37.41,37.43,37.25,37.33,867055.0,36.7868,36.8065,36.6295,36.7082,867055.0
2023-09-19 10:40:00,37.33,37.39,37.28,37.35,492510.0,36.7082,36.7672,36.659,36.7278,492510.0
2023-09-19 10:50:00,37.36,37.47,37.32,37.41,315688.0,36.7377,36.8458,36.6983,36.7868,315688.0
2023-09-19 11:00:00,37.41,37.52,37.4,37.52,564538.0,36.7868,36.895,36.777,36.895,564538.0
2023-09-19 11:10:00,37.52,37.62,37.47,37.56,465914.0,36.895,36.9933,36.8458,36.9343,465914.0
2023-09-19 11:20:00,37.57,37.64,37.52,37.63,672836.0,36.9442,37.013,36.895,37.0032,672836.0
2023-09-19 11:30:00,37.63,37.67,37.53,37.56,539012.0,37.0032,37.0425,36.9048,36.9343,539012.0
2023-09-19 11:40:00,37.55,37.56,37.3,37.3,703519.0,36.9245,36.9343,36.6787,36.6787,703519.0
2023-09-19 11:50:00,37.31,37.37,37.08,37.3,1981963.0,36.6885,36.7475,36.4623,36.6787,1981963.0
2023-09-19 12:00:00,37.32,37.32,36.53,36.78,2700343.0,36.6983,36.6983,35.9215,36.1673,2700343.0
2023-09-19 12:10:00,36.77,36.97,36.75,36.95,804485.0,36.1575,36.3542,36.1378,36.3345,804485.0
2023-09-19 12:20:00,36.96,37.13,36.93,37.12,718469.0,36.3443,36.5115,36.3148,36.5017,718469.0
2023-09-19 12:30:00,37.12,37.19,37.09,37.16,481250.0,36.5017,36.5705,36.4722,36.541,481250.0
2023-09-19 12:40:00,37.16,37.23,37.05,37.15,814514.0,36.541,36.6098,36.4328,36.5312,814514.0
2023-09-19 12:50:00,37.15,37.43,37.14,37.4,755178.0,36.5312,36.8065,36.5213,36.777,755178.0
2023-09-19 13:00:00,37.41,37.44,37.25,37.34,857450.0,36.7868,36.8163,36.6295,36.718,857450.0
2023-09-19 13:10:00,37.34,37.39,37.29,37.34,335528.0,36.718,36.7672,36.6688,36.718,335528.0
2023-09-19 13:20:00,37.34,37.38,37.24,37.26,395346.0,36.718,36.7573,36.6197,36.6393,395346.0
2023-09-19 13:30:00,37.26,37.32,37.25,37.29,278289.0,36.6393,36.6983,36.6295,36.6688,278289.0
2023-09-19 13:40:00,37.29,37.48,37.25,37.41,659698.0,36.6688,36.8557,36.6295,36.7868,659698.0
2023-09-19 13:50:00,37.41,37.43,37.36,37.37,274576.0,36.7868,36.8065,36.7377,36.7475,274576.0
2023-09-19 14:00:00,37.37,37.42,37.34,37.36,226862.0,36.7475,36.7967,36.718,36.7377,226862.0
2023-09-19 14:10:00,37.37,37.47,37.36,37.47,448234.0,36.7475,36.8458,36.7377,36.8458,448234.0
2023-09-19 14:20:00,37.47,37.48,37.3,37.31,499726.0,36.8458,36.8557,36.6787,36.6885,499726.0
2023-09-19 14:30:00,37.3,37.48,37.28,37.45,434089.0,36.6787,36.8557,36.659,36.8262,434089.0
2023-09-19 14:40:00,37.46,37.5,37.35,37.35,296667.0,36.836,36.8753,36.7278,36.7278,296667.0
2023-09-19 14:50:00,37.35,37.36,37.25,37.25,411788.0,36.7278,36.7377,36.6295,36.6295,411788.0
2023-09-19 15:00:00,37.25,37.25,36.82,36.84,1603347.0,36.6295,36.6295,36.2067,36.2263,1603347.0
2023-09-19 15:10:00,36.84,36.92,36.38,36.72,2760762.0,36.2263,36.305,35.774,36.1083,2760762.0
2023-09-19 15:20:00,36.72,36.76,36.18,36.32,2761946.0,36.1083,36.1477,35.5773,35.715,2761946.0
2023-09-19 15:30:00,36.32,36.34,36.02,36.2,2662695.0,35.715,35.7347,35.42,35.597,2662695.0
2023-09-19 15:40:00,36.21,36.37,36.14,36.34,2946897.0,35.6068,35.7642,35.538,35.7347,2946897.0
2023-09-19 15:50:00,36.34,36.37,36.19,36.34,4676478.0,35.7347,35.7642,35.5872,35.7347,4676478.0
2023-09-20 09:30:00,36.22,36.25,35.64,36.0,3073599.0,35.6167,35.6462,35.0463,35.4003,3073599.0
2023-09-20 09:40:00,36.0,36.09,35.8,35.95,1614735.0,35.4003,35.4888,35.2037,35.3512,1614735.0
2023-09-20 09:50:00,35.95,35.96,35.57,35.62,1670873.0,35.3512,35.361,34.9775,35.0267,1670873.0
2023-09-20 10:00:00,35.62,35.66,35.45,35.51,1437738.0,35.0267,35.066,34.8595,34.9185,1437738.0
2023-09-20 10:10:00,35.51,35.56,35.18,35.2,1812959.0,34.9185,34.9677,34.594,34.6137,1812959.0
2023-09-20 10:20:00,35.2,35.26,35.1,35.25,1587596.0,34.6137,34.6727,34.5153,34.6628,1587596.0
2023-09-20 10:30:00,35.25,35.44,35.17,35.39,1461637.0,34.6628,34.8497,34.5842,34.8005,1461637.0
2023-09-20 10:40:00,35.39,35.41,35.25,35.29,949467.0,34.8005,34.8202,34.6628,34.7022,949467.0
2023-09-20 10:50:00,35.29,35.57,35.26,35.56,1722581.0,34.7022,34.9775,34.6727,34.9677,1722581.0
2023-09-20 11:00:00,35.55,35.76,35.53,35.69,1541384.0,34.9578,35.1643,34.9382,35.0955,1541384.0
2023-09-20 11:10:00,35.69,35.71,35.56,35.64,737511.0,35.0955,35.1152,34.9677,35.0463,737511.0
2023-09-20 11:20:00,35.64,35.66,35.55,35.57,472355.0,35.0463,35.066,34.9578,34.9775,472355.0
2023-09-20 11:30:00,35.57,35.7,35.55,35.55,762645.0,34.9775,35.1053,34.9578,34.9578,762645.0
2023-09-20 11:40:00,35.55,35.63,35.53,35.58,519398.0,34.9578,35.0365,34.9382,34.9873,519398.0
2023-09-20 11:50:00,35.59,35.66,35.55,35.66,457734.0,34.9972,35.066,34.9578,35.066,457734.0
2023-09-20 12:00:00,35.66,35.67,35.51,35.53,476173.0,35.066,35.0758,34.9185,34.9382,476173.0
2023-09-20 12:10:00,35.54,35.56,35.52,35.54,356020.0,34.948,34.9677,34.9283,34.948,356020.0
2023-09-20 12:20:00,35.53,35.63,35.52,35.62,431009.0,34.9382,35.0365,34.9283,35.0267,431009.0
2023-09-20 12:30:00,35.62,35.62,35.55,35.56,335234.0,35.0267,35.0267,34.9578,34.9677,335234.0
2023-09-20 12:40:00,35.56,35.64,35.54,35.57,415366.0,34.9677,35.0463,34.948,34.9775,415366.0
2023-09-20 12:50:00,35.57,35.61,35.57,35.57,237425.0,34.9775,35.0168,34.9775,34.9775,237425.0
2023-09-20 13:00:00,35.57,35.57,35.5,35.53,325334.0,34.9775,34.9775,34.9087,34.9382,325334.0
2023-09-20 13:10:00,35.54,35.54,35.45,35.52,447576.0,34.948,34.948,34.8595,34.9283,447576.0
2023-09-20 13:20:00,35.52,35.55,35.47,35.48,277281.0,34.9283,34.9578,34.8792,34.889,277281.0
2023-09-20 13:30:00,35.47,35.51,35.39,35.4,427871.0,34.8792,34.9185,34.8005,34.8103,427871.0
2023-09-20 13:40:00,35.4,35.47,35.39,35.43,350970.0,34.8103,34.8792,34.8005,34.8398,350970.0
2023-09-20 13:50:00,35.43,35.57,35.42,35.45,593379.0,34.8398,34.9775,34.83,34.8595,593379.0
2023-09-20 14:00:00,35.46,35.47,35.28,35.28,986405.0,34.8693,34.8792,34.6923,34.6923,986405.0
2023-09-20 14:10:00,35.28,35.37,35.23,35.27,689359.0,34.6923,34.7808,34.6432,34.6825,689359.0
2023-09-20 14:20:00,35.26,35.31,35.19,35.2,629285.0,34.6727,34.7218,34.6038,34.6137,629285.0
2023-09-20 14:30:00,35.19,35.39,35.16,35.23,1063033.0,34.6038,34.8005,34.5743,34.6432,1063033.0
2023-09-20 14:40:00,35.23,35.31,35.14,35.15,651397.0,34.6432,34.7218,34.5547,34.5645,651397.0
2023-09-20 14:50:00,35.15,35.2,35.04,35.11,937113.0,34.5645,34.6137,34.4563,34.5252,937113.0
2023-09-20 15:00:00,35.1,35.25,35.08,35.2,743639.0,34.5153,34.6628,34.4957,34.6137,743639.0
2023-09-20 15:10:00,35.21,35.21,35.02,35.04,749270.0,34.6235,34.6235,34.4367,34.4563,749270.0
2023-09-20 15:20:00,35.04,35.1,34.94,35.08,1066857.0,34.4563,34.5153,34.358,34.4957,1066857.0
2023-09-20 15:30:00,35.08,35.09,34.9,34.91,1068518.0,34.4957,34.5055,34.3187,34.3285,1068518.0
2023-09-20 15:40:00,34.91,34.94,34.73,34.78,2810109.0,34.3285,34.358,34.1515,34.2007,2810109.0
2023-09-20 15:50:00,34.78,34.82,34.63,34.67,5378547.0,34.2007,34.24,34.0532,34.0925,5378547.0
2023-09-21 09:30:00,34.55,34.98,34.46,34.79,1857483.0,33.9745,34.3973,33.886,34.2105,1857483.0
2023-09-21 09:40:00,34.8,34.82,34.56,34.75,1369388.0,34.2203,34.24,33.9843,34.1712,1369388.0
2023-09-21 09:50:00,34.75,34.84,34.64,34.8,1008792.0,34.1712,34.2597,34.063,34.2203,1008792.0
2023-09-21 10:00:00,34.8,35.22,34.63,35.03,3635963.0,34.2203,34.6333,34.0532,34.4465,3635963.0
2023-09-21 10:10:00,35.03,35.25,34.74,34.93,2170685.0,34.4465,34.6628,34.1613,34.3482,2170685.0
2023-09-21 10:20:00,34.92,35.04,34.71,34.81,1670150.0,34.3383,34.4563,34.1318,34.2302,1670150.0
2023-09-21 10:30:00,34.8,35.0,34.76,34.98,919871.0,34.2203,34.417,34.181,34.3973,919871.0
2023-09-21 10:40:00,34.98,35.02,34.89,34.95,671810.0,34.3973,34.4367,34.3088,34.3678,671810.0
2023-09-21 10:50:00,34.95,35.09,34.91,34.92,967513.0,34.3678,34.5055,34.3285,34.3383,967513.0
2023-09-21 11:00:00,34.93,35.12,34.92,35.09,665200.0,34.3482,34.535,34.3383,34.5055,665200.0
2023-09-21 11:10:00,35.09,35.16,34.86,34.86,951018.0,34.5055,34.5743,34.2793,34.2793,951018.0
2023-09-21 11:20:00,34.86,34.97,34.79,34.8,900128.0,34.2793,34.3875,34.2105,34.2203,900128.0
2023-09-21 11:30:00,34.8,34.96,34.79,34.95,612848.0,34.2203,34.3777,34.2105,34.3678,612848.0
2023-09-21 11:40:00,34.96,34.99,34.89,34.93,454593.0,34.3777,34.4072,34.3088,34.3482,454593.0
2023-09-21 11:50:00,34.93,34.93,34.78,34.82,403513.0,34.3482,34.3482,34.2007,34.24,403513.0
2023-09-21 12:00:00,34.82,34.82,34.76,34.8,313494.0,34.24,34.24,34.181,34.2203,313494.0
2023-09-21 12:10:00,34.8,34.91,34.75,34.88,463444.0,34.2203,34.3285,34.1712,34.299,463444.0
2023-09-21 12:20:00,34.88,34.94,34.87,34.94,343286.0,34.299,34.358,34.2892,34.358,343286.0
2023-09-21 12:30:00,34.94,35.0,34.91,34.91,468174.0,34.358,34.417,34.3285,34.3285,468174.0
2023-09-21 12:40:00,34.91,34.97,34.87,34.93,323248.0,34.3285,34.3875,34.2892,34.3482,323248.0
2023-09-21 12:50:00,34.93,35.0,34.9,34.93,338085.0,34.3482,34.417,34.3187,34.3482,338085.0
2023-09-21 13:00:00,34.92,35.04,34.91,34.98,516274.0,34.3383,34.4563,34.3285,34.3973,516274.0
2023-09-21 13:10:00,34.98,35.14,34.98,35.13,536780.0,34.3973,34.5547,34.3973,34.5448,536780.0
2023-09-21 13:20:00,35.12,35.13,35.08,35.09,329654.0,34.535,34.5448,34.4957,34.5055,329654.0
2023-09-21 13:30:00,35.09,35.15,35.01,35.02,404158.0,34.5055,34.5645,34.4268,34.4367,404158.0
2023-09-21 13:40:00,35.01,35.06,34.94,34.94,422116.0,34.4268,34.476,34.358,34.358,422116.0
2023-09-21 13:50:00,34.95,35.0,34.93,34.95,314863.0,34.3678,34.417,34.3482,34.3678,314863.0
2023-09-21 14:00:00,34.95,34.95,34.81,34.82,312501.0,34.3678,34.3678,34.2302,34.24,312501.0
2023-09-21 14:10:00,34.82,34.9,34.78,34.79,378533.0,34.24,34.3187,34.2007,34.2105,378533.0
2023-09-21 14:20:00,34.8,34.83,34.68,34.68,437409.0,34.2203,34.2498,34.1023,34.1023,437409.0
2023-09-21 14:30:00,34.68,34.74,34.62,34.73,590827.0,34.1023,34.1613,34.0433,34.1515,590827.0
2023-09-21 14:40:00,34.73,34.74,34.68,34.7,357244.0,34.1515,34.1613,34.1023,34.122,357244.0
2023-09-21 14:50:00,34.7,34.74,34.68,34.72,390596.0,34.122,34.1613,34.1023,34.1417,390596.0
2023-09-21 15:00:00,34.73,34.78,34.58,34.61,605721.0,34.1515,34.2007,34.004,34.0335,605721.0
2023-09-21 15:10:00,34.61,34.63,34.56,34.57,553838.0,34.0335,34.0532,33.9843,33.9942,553838.0
2023-09-21 15:20:00,34.57,34.62,34.53,34.54,549746.0,33.9942,34.0433,33.9548,33.9647,549746.0
2023-09-21 15:30:00,34.55,34.63,34.51,34.58,650880.0,33.9745,34.0532,33.9352,34.004,650880.0
2023-09-21 15:40:00,34.58,34.65,34.57,34.64,957455.0,34.004,34.0728,33.9942,34.063,957455.0
2023-09-21 15:50:00,34.64,34.7,34.58,34.64,3404583.0,34.063,34.122,34.004,34.063,3404583.0
2023-09-22 09:30:00,34.83,34.89,34.26,34.29,1462425.0,34.2498,34.3088,33.6893,33.7188,1462425.0
2023-09-22 09:40:00,34.29,34.36,34.17,34.28,1046917.0,33.7188,33.7877,33.6008,33.709,1046917.0
2023-09-22 09:50:00,34.28,34.4,34.21,34.37,837895.0,33.709,33.827,33.6402,33.7975,837895.0
2023-09-22 10:00:00,34.37,34.43,34.27,34.38,615721.0,33.7975,33.8565,33.6992,33.8073,615721.0
2023-09-22 10:10:00,34.38,34.4,34.26,34.36,593686.0,33.8073,33.827,33.6893,33.7877,593686.0
2023-09-22 10:20:00,34.36,34.54,34.34,34.52,466849.0,33.7877,33.9647,33.768,33.945,466849.0
2023-09-22 10:30:00,34.52,34.7,34.51,34.65,667368.0,33.945,34.122,33.9352,34.0728,667368.0
2023-09-22 10:40:00,34.65,34.65,34.5,34.51,522378.0,34.0728,34.0728,33.9253,33.9352,522378.0
2023-09-22 10:50:00,34.5,34.57,34.47,34.49,472211.0,33.9253,33.9942,33.8958,33.9155,472211.0
2023-09-22 11:00:00,34.48,34.55,34.4,34.47,539828.0,33.9057,33.9745,33.827,33.8958,539828.0
2023-09-22 11:10:00,34.47,34.54,34.44,34.52,375097.0,33.8958,33.9647,33.8663,33.945,375097.0
2023-09-22 11:20:00,34.52,34.61,34.48,34.61,409921.0,33.945,34.0335,33.9057,34.0335,409921.0
2023-09-22 11:30:00,34.61,34.73,34.58,34.73,521534.0,34.0335,34.1515,34.004,34.1515,521534.0
2023-09-22 11:40:00,34.73,34.73,34.52,34.55,417023.0,34.1515,34.1515,33.945,33.9745,417023.0
2023-09-22 11:50:00,34.55,34.61,34.51,34.54,381359.0,33.9745,34.0335,33.9352,33.9647,381359.0
2023-09-22 12:00:00,34.54,34.6,34.52,34.59,377591.0,33.9647,34.0237,33.945,34.0138,377591.0
2023-09-22 12:10:00,34.58,34.65,34.56,34.64,243403.0,34.004,34.0728,33.9843,34.063,243403.0
2023-09-22 12:20:00,34.65,34.69,34.58,34.61,257873.0,34.0728,34.1122,34.004,34.0335,257873.0
2023-09-22 12:30:00,34.61,34.64,34.58,34.62,206142.0,34.0335,34.063,34.004,34.0433,206142.0
2023-09-22 12:40:00,34.63,34.67,34.55,34.57,297330.0,34.0532,34.0925,33.9745,33.9942,297330.0
2023-09-22 12:50:00,34.58,34.58,34.52,34.54,308535.0,34.004,34.004,33.945,33.9647,308535.0
2023-09-22 13:00:00,34.54,34.57,34.5,34.51,239838.0,33.9647,33.9942,33.9253,33.9352,239838.0
2023-09-22 13:10:00,34.51,34.52,34.41,34.44,273889.0,33.9352,33.945,33.8368,33.8663,273889.0
2023-09-22 13:20:00,34.43,34.44,34.33,34.39,352590.0,33.8565,33.8663,33.7582,33.8172,352590.0
2023-09-22 13:30:00,34.38,34.38,34.27,34.3,313452.0,33.8073,33.8073,33.6992,33.7287,313452.0
2023-09-22 13:40:00,34.3,34.31,34.25,34.27,217208.0,33.7287,33.7385,33.6795,33.6992,217208.0
2023-09-22 13:50:00,34.27,34.32,34.25,34.25,262946.0,33.6992,33.7483,33.6795,33.6795,262946.0
2023-09-22 14:00:00,34.26,34.28,34.23,34.24,212976.0,33.6893,33.709,33.6598,33.6697,212976.0
2023-09-22 14:10:00,34.25,34.27,34.2,34.25,442269.0,33.6795,33.6992,33.6303,33.6795,442269.0
2023-09-22 14:20:00,34.26,34.35,34.25,34.29,302880.0,33.6893,33.7778,33.6795,33.7188,302880.0
2023-09-22 14:30:00,34.28,34.33,34.27,34.3,290974.0,33.709,33.7582,33.6992,33.7287,290974.0
2023-09-22 14:40:00,34.3,34.32,34.24,34.3,308708.0,33.7287,33.7483,33.6697,33.7287,308708.0
2023-09-22 14:50:00,34.31,34.32,34.27,34.3,305684.0,33.7385,33.7483,33.6992,33.7287,305684.0
2023-09-22 15:00:00,34.3,34.48,34.27,34.48,451007.0,33.7287,33.9057,33.6992,33.9057,451007.0
2023-09-22 15:10:00,34.48,34.51,34.42,34.47,393691.0,33.9057,33.9352,33.8467,33.8958,393691.0
2023-09-22 15:20:00,34.47,34.54,34.45,34.47,454260.0,33.8958,33.9647,33.8762,33.8958,454260.0
2023-09-22 15:30:00,34.48,34.5,34.4,34.41,577368.0,33.9057,33.9253,33.827,33.8368,577368.0
2023-09-22 15:40:00,34.41,34.42,34.23,34.25,676086.0,33.8368,33.8467,33.6598,33.6795,676086.0
2023-09-22 15:50:00,34.25,34.25,34.14,34.19,2688994.0,33.6795,33.6795,33.5713,33.6205,2688994.0
2023-09-25 09:30:00,34.0,34.35,33.94,34.32,934918.0,33.4336,33.7778,33.3746,33.7483,934918.0
2023-09-25 09:40:00,34.33,34.37,34.23,34.28,376172.0,33.7582,33.7975,33.6598,33.709,376172.0
2023-09-25 09:50:00,34.27,34.31,34.19,34.24,388941.0,33.6992,33.7385,33.6205,33.6697,388941.0
2023-09-25 10:00:00,34.23,34.25,33.96,33.98,886607.0,33.6598,33.6795,33.3943,33.414,886607.0
2023-09-25 10:10:00,33.98,34.01,33.81,33.83,862871.0,33.414,33.4435,33.2468,33.2665,862871.0
2023-09-25 10:20:00,33.82,33.97,33.81,33.84,538529.0,33.2566,33.4041,33.2468,33.2763,538529.0
2023-09-25 10:30:00,33.84,33.98,33.83,33.93,549317.0,33.2763,33.414,33.2665,33.3648,549317.0
2023-09-25 10:40:00,33.93,33.99,33.88,33.93,258713.0,33.3648,33.4238,33.3156,33.3648,258713.0
2023-09-25 10:50:00,33.94,33.95,33.77,33.78,543068.0,33.3746,33.3845,33.2075,33.2173,543068.0
2023-09-25 11:00:00,33.77,33.95,33.76,33.93,404224.0,33.2075,33.3845,33.1976,33.3648,404224.0
2023-09-25 11:10:00,33.93,34.18,33.92,34.18,579608.0,33.3648,33.6107,33.355,33.6107,579608.0
2023-09-25 11:20:00,34.17,34.18,34.04,34.05,303277.0,33.6008,33.6107,33.473,33.4828,303277.0
2023-09-25 11:30:00,34.05,34.09,34.02,34.02,302857.0,33.4828,33.5222,33.4533,33.4533,302857.0
2023-09-25 11:40:00,34.03,34.07,33.95,34.05,512669.0,33.4631,33.5025,33.3845,33.4828,512669.0
2023-09-25 11:50:00,34.05,34.1,34.03,34.05,383644.0,33.4828,33.532,33.4631,33.4828,383644.0
2023-09-25 12:00:00,34.05,34.1,34.02,34.07,316795.0,33.4828,33.532,33.4533,33.5025,316795.0
2023-09-25 12:10:00,34.06,34.19,34.05,34.18,294585.0,33.4926,33.6205,33.4828,33.6107,294585.0
2023-09-25 12:20:00,34.18,34.21,34.15,34.19,236421.0,33.6107,33.6402,33.5812,33.6205,236421.0
2023-09-25 12:30:00,34.2,34.22,34.04,34.05,197142.0,33.6303,33.65,33.473,33.4828,197142.0
2023-09-25 12:40:00,34.05,34.1,34.05,34.05,132388.0,33.4828,33.532,33.4828,33.4828,132388.0
2023-09-25 12:50:00,34.05,34.09,34.02,34.08,216548.0,33.4828,33.5222,33.4533,33.5123,216548.0
2023-09-25 13:00:00,34.07,34.13,34.04,34.12,203692.0,33.5025,33.5615,33.473,33.5517,203692.0
2023-09-25 13:10:00,34.12,34.16,34.09,34.11,215660.0,33.5517,33.591,33.5222,33.5418,215660.0
2023-09-25 13:20:00,34.11,34.13,33.98,34.02,266449.0,33.5418,33.5615,33.414,33.4533,266449.0
2023-09-25 13:30:00,34.03,34.09,33.99,34.08,361573.0,33.4631,33.5222,33.4238,33.5123,361573.0
2023-09-25 13:40:00,34.07,34.12,34.04,34.11,241032.0,33.5025,33.5517,33.473,33.5418,241032.0
2023-09-25 13:50:00,34.11,34.15,34.09,34.11,152894.0,33.5418,33.5812,33.5222,33.5418,152894.0
2023-09-25 14:00:00,34.12,34.13,34.05,34.05,255540.0,33.5517,33.5615,33.4828,33.4828,255540.0
2023-09-25 14:10:00,34.05,34.12,34.03,34.09,167238.0,33.4828,33.5517,33.4631,33.5222,167238.0
2023-09-25 14:20:00,34.09,34.1,34.04,34.05,142533.0,33.5222,33.532,33.473,33.4828,142533.0
2023-09-25 14:30:00,34.05,34.11,34.04,34.07,155986.0,33.4828,33.5418,33.473,33.5025,155986.0
2023-09-25 14:40:00,34.08,34.1,34.04,34.06,191168.0,33.5123,33.532,33.473,33.4926,191168.0
2023-09-25 14:50:00,34.07,34.08,34.02,34.05,203758.0,33.5025,33.5123,33.4533,33.4828,203758.0
2023-09-25 15:00:00,34.05,34.08,33.99,34.02,305057.0,33.4828,33.5123,33.4238,33.4533,305057.0
2023-09-25 15:10:00,34.02,34.14,34.02,34.14,316400.0,33.4533,33.5713,33.4533,33.5713,316400.0
2023-09-25 15:20:00,34.15,34.16,34.07,34.11,264074.0,33.5812,33.591,33.5025,33.5418,264074.0
2023-09-25 15:30:00,34.12,34.16,34.08,34.16,329250.0,33.5517,33.591,33.5123,33.591,329250.0
2023-09-25 15:40:00,34.16,34.17,34.09,34.13,424994.0,33.591,33.6008,33.5222,33.5615,424994.0
2023-09-25 15:50:00,34.13,34.32,34.09,34.29,2651368.0,33.5615,33.7483,33.5222,33.7188,2651368.0
2023-09-26 09:30:00,34.14,34.57,34.07,34.56,1023582.0,33.5713,33.9942,33.5025,33.9843,1023582.0
2023-09-26 09:40:00,34.57,34.78,34.54,34.62,1025594.0,33.9942,34.2007,33.9647,34.0433,1025594.0
2023-09-26 09:50:00,34.61,34.72,34.53,34.55,862586.0,34.0335,34.1417,33.9548,33.9745,862586.0
2023-09-26 10:00:00,34.55,34.61,34.42,34.52,662092.0,33.9745,34.0335,33.8467,33.945,662092.0
2023-09-26 10:10:00,34.53,34.56,34.24,34.27,903151.0,33.9548,33.9843,33.6697,33.6992,903151.0
2023-09-26 10:20:00,34.27,34.4,34.26,34.38,926930.0,33.6992,33.827,33.6893,33.8073,926930.0
2023-09-26 10:30:00,34.38,34.46,34.26,34.29,678216.0,33.8073,33.886,33.6893,33.7188,678216.0
2023-09-26 10:40:00,34.29,34.37,34.21,34.22,673810.0,33.7188,33.7975,33.6402,33.65,673810.0
2023-09-26 10:50:00,34.21,34.23,34.01,34.11,849231.0,33.6402,33.6598,33.4435,33.5418,849231.0
2023-09-26 11:00:00,34.12,34.15,34.07,34.12,479681.0,33.5517,33.5812,33.5025,33.5517,479681.0
2023-09-26 11:10:00,34.12,34.22,34.1,34.16,410794.0,33.5517,33.65,33.532,33.591,410794.0
2023-09-26 11:20:00,34.16,34.17,34.1,34.11,446031.0,33.591,33.6008,33.532,33.5418,446031.0
2023-09-26 11:30:00,34.11,34.17,34.03,34.13,532906.0,33.5418,33.6008,33.4631,33.5615,532906.0
2023-09-26 11:40:00,34.13,34.21,34.11,34.2,296229.0,33.5615,33.6402,33.5418,33.6303,296229.0
2023-09-26 11:50:00,34.2,34.23,34.11,34.12,351991.0,33.6303,33.6598,33.5418,33.5517,351991.0
2023-09-26 12:00:00,34.12,34.16,34.08,34.12,376580.0,33.5517,33.591,33.5123,33.5517,376580.0
2023-09-26 12:10:00,34.11,34.18,34.1,34.15,278628.0,33.5418,33.6107,33.532,33.5812,278628.0
2023-09-26 12:20:00,34.15,34.2,34.12,34.17,277580.0,33.5812,33.6303,33.5517,33.6008,277580.0
2023-09-26 12:30:00,34.17,34.18,34.12,34.18,178237.0,33.6008,33.6107,33.5517,33.6107,178237.0
2023-09-26 12:40:00,34.17,34.22,34.13,34.19,367829.0,33.6008,33.65,33.5615,33.6205,367829.0
2023-09-26 12:50:00,34.18,34.2,34.12,34.14,262442.0,33.6107,33.6303,33.5517,33.5713,262442.0
2023-09-26 13:00:00,34.13,34.25,34.12,34.25,483623.0,33.5615,33.6795,33.5517,33.6795,483623.0
2023-09-26 13:10:00,34.25,34.29,34.16,34.16,275984.0,33.6795,33.7188,33.591,33.591,275984.0
2023-09-26 13:20:00,34.16,34.18,34.03,34.08,471637.0,33.591,33.6107,33.4631,33.5123,471637.0
2023-09-26 13:30:00,34.07,34.16,33.96,33.98,370279.0,33.5025,33.591,33.3943,33.414,370279.0
2023-09-26 13:40:00,33.98,34.02,33.95,33.99,328696.0,33.414,33.4533,33.3845,33.4238,328696.0
2023-09-26 13:50:00,33.99,34.12,33.99,34.11,239755.0,33.4238,33.5517,33.4238,33.5418,239755.0
2023-09-26 14:00:00,34.12,34.13,34.02,34.04,336368.0,33.5517,33.5615,33.4533,33.473,336368.0
2023-09-26 14:10:00,34.04,34.05,33.88,33.89,349949.0,33.473,33.4828,33.3156,33.3255,349949.0
2023-09-26 14:20:00,33.89,34.0,33.88,33.92,261663.0,33.3255,33.4336,33.3156,33.355,261663.0
2023-09-26 14:30:00,33.92,33.98,33.87,33.89,246521.0,33.355,33.414,33.3058,33.3255,246521.0
2023-09-26 14:40:00,33.89,33.91,33.85,33.91,323282.0,33.3255,33.3451,33.2861,33.3451,323282.0
2023-09-26 14:50:00,33.9,33.94,33.87,33.91,337025.0,33.3353,33.3746,33.3058,33.3451,337025.0
2023-09-26 15:00:00,33.91,33.91,33.81,33.84,452569.0,33.3451,33.3451,33.2468,33.2763,452569.0
2023-09-26 15:10:00,33.84,33.87,33.74,33.75,537190.0,33.2763,33.3058,33.178,33.1878,537190.0
2023-09-26 15:20:00,33.75,33.78,33.67,33.68,637306.0,33.1878,33.2173,33.1091,33.119,637306.0
2023-09-26 15:30:00,33.69,33.75,33.67,33.7,734518.0,33.1288,33.1878,33.1091,33.1386,734518.0
2023-09-26 15:40:00,33.7,33.76,33.68,33.69,968246.0,33.1386,33.1976,33.119,33.1288,968246.0
2023-09-26 15:50:00,33.68,33.86,33.64,33.85,2857119.0,33.119,33.296,33.0796,33.2861,2857119.0
2023-09-27 09:30:00,33.92,34.14,33.88,34.09,1040176.0,33.355,33.5713,33.3156,33.5222,1040176.0
2023-09-27 09:40:00,34.09,34.23,34.03,34.16,495480.0,33.5222,33.6598,33.4631,33.591,495480.0
2023-09-27 09:50:00,34.16,34.3,34.11,34.3,458034.0,33.591,33.7287,33.5418,33.7287,458034.0
2023-09-27 10:00:00,34.3,34.37,34.21,34.36,701818.0,33.7287,33.7975,33.6402,33.7877,701818.0
2023-09-27 10:10:00,34.36,34.54,34.33,34.51,1086505.0,33.7877,33.9647,33.7582,33.9352,1086505.0
2023-09-27 10:20:00,34.52,34.76,34.51,34.76,1071914.0,33.945,34.181,33.9352,34.181,1071914.0
2023-09-27 10:30:00,34.76,34.76,34.38,34.44,1087960.0,34.181,34.181,33.8073,33.8663,1087960.0
2023-09-27 10:40:00,34.44,34.53,34.37,34.48,556262.0,33.8663,33.9548,33.7975,33.9057,556262.0
2023-09-27 10:50:00,34.48,34.48,34.28,34.34,595624.0,33.9057,33.9057,33.709,33.768,595624.0
2023-09-27 11:00:00,34.34,34.54,34.32,34.53,723385.0,33.768,33.9647,33.7483,33.9548,723385.0
2023-09-27 11:10:00,34.52,34.55,34.44,34.46,475740.0,33.945,33.9745,33.8663,33.886,475740.0
2023-09-27 11:20:00,34.46,34.58,34.44,34.55,467105.0,33.886,34.004,33.8663,33.9745,467105.0
2023-09-27 11:30:00,34.55,34.55,34.41,34.41,441459.0,33.9745,33.9745,33.8368,33.8368,441459.0
2023-09-27 11:40:00,34.41,34.45,34.31,34.4,466270.0,33.8368,33.8762,33.7385,33.827,466270.0
2023-09-27 11:50:00,34.4,34.45,34.35,34.43,427150.0,33.827,33.8762,33.7778,33.8565,427150.0
2023-09-27 12:00:00,34.42,34.43,34.28,34.3,328840.0,33.8467,33.8565,33.709,33.7287,328840.0
2023-09-27 12:10:00,34.29,34.35,34.26,34.26,300328.0,33.7188,33.7778,33.6893,33.6893,300328.0
2023-09-27 12:20:00,34.26,34.32,34.23,34.3,355557.0,33.6893,33.7483,33.6598,33.7287,355557.0
2023-09-27 12:30:00,34.3,34.36,34.28,34.36,353659.0,33.7287,33.7877,33.709,33.7877,353659.0
2023-09-27 12:40:00,34.36,34.44,34.34,34.41,305626.0,33.7877,33.8663,33.768,33.8368,305626.0
2023-09-27 12:50:00,34.41,34.41,34.26,34.3,266313.0,33.8368,33.8368,33.6893,33.7287,266313.0
2023-09-27 13:00:00,34.3,34.41,34.3,34.36,230959.0,33.7287,33.8368,33.7287,33.7877,230959.0
2023-09-27 13:10:00,34.36,34.38,34.27,34.32,306011.0,33.7877,33.8073,33.6992,33.7483,306011.0
2023-09-27 13:20:00,34.31,34.33,34.2,34.24,252751.0,33.7385,33.7582,33.6303,33.6697,252751.0
2023-09-27 13:30:00,34.24,34.28,34.15,34.18,462759.0,33.6697,33.709,33.5812,33.6107,462759.0
2023-09-27 13:40:00,34.18,34.2,34.08,34.19,419118.0,33.6107,33.6303,33.5123,33.6205,419118.0
2023-09-27 13:50:00,34.18,34.25,34.15,34.24,292465.0,33.6107,33.6795,33.5812,33.6697,292465.0
2023-09-27 14:00:00,34.23,34.24,34.16,34.17,250598.0,33.6598,33.6697,33.591,33.6008,250598.0
2023-09-27 14:10:00,34.17,34.2,34.12,34.13,275698.0,33.6008,33.6303,33.5517,33.5615,275698.0
2023-09-27 14:20:00,34.13,34.29,34.12,34.28,289356.0,33.5615,33.7188,33.5517,33.709,289356.0
2023-09-27 14:30:00,34.29,34.55,34.29,34.55,426809.0,33.7188,33.9745,33.7188,33.9745,426809.0
2023-09-27 14:40:00,34.55,34.59,34.49,34.54,417213.0,33.9745,34.0138,33.9155,33.9647,417213.0
2023-09-27 14:50:00,34.55,34.56,34.49,34.54,354077.0,33.9745,33.9843,33.9155,33.9647,354077.0
2023-09-27 15:00:00,34.54,34.76,34.51,34.7,520859.0,33.9647,34.181,33.9352,34.122,520859.0
2023-09-27 15:10:00,34.71,34.83,34.65,34.68,618126.0,34.1318,34.2498,34.0728,34.1023,618126.0
2023-09-27 15:20:00,34.68,34.71,34.63,34.66,403343.0,34.1023,34.1318,34.0532,34.0827,403343.0
2023-09-27 15:30:00,34.65,34.69,34.5,34.52,610832.0,34.0728,34.1122,33.9253,33.945,610832.0
2023-09-27 15:40:00,34.52,34.55,34.43,34.51,944385.0,33.945,33.9745,33.8565,33.9352,944385.0
2023-09-27 15:50:00,34.51,34.73,34.41,34.65,4666322.0,33.9352,34.1515,33.8368,34.0728,4666322.0
2023-09-28 09:30:00,34.67,34.68,34.38,34.5,900206.0,34.0925,34.1023,33.8073,33.9253,900206.0
2023-09-28 09:40:00,34.51,34.62,34.44,34.52,466389.0,33.9352,34.0433,33.8663,33.945,466389.0
2023-09-28 09:50:00,34.52,34.8,34.52,34.79,534150.0,33.945,34.2203,33.945,34.2105,534150.0
2023-09-28 10:00:00,34.79,34.96,34.78,34.96,499224.0,34.2105,34.3777,34.2007,34.3777,499224.0
2023-09-28 10:10:00,34.95,34.99,34.77,34.89,671606.0,34.3678,34.4072,34.1908,34.3088,671606.0
2023-09-28 10:20:00,34.88,34.98,34.84,34.94,402884.0,34.299,34.3973,34.2597,34.358,402884.0
2023-09-28 10:30:00,34.94,34.95,34.74,34.92,551221.0,34.358,34.3678,34.1613,34.3383,551221.0
2023-09-28 10:40:00,34.93,35.2,34.89,35.2,689690.0,34.3482,34.6137,34.3088,34.6137,689690.0
2023-09-28 10:50:00,35.2,35.27,35.09,35.27,750374.0,34.6137,34.6825,34.5055,34.6825,750374.0
2023-09-28 11:00:00,35.27,35.3,35.15,35.22,623571.0,34.6825,34.712,34.5645,34.6333,623571.0
2023-09-28 11:10:00,35.22,35.25,35.06,35.09,577127.0,34.6333,34.6628,34.476,34.5055,577127.0
2023-09-28 11:20:00,35.1,35.27,35.08,35.25,458541.0,34.5153,34.6825,34.4957,34.6628,458541.0
2023-09-28 11:30:00,35.25,35.46,35.23,35.43,637223.0,34.6628,34.8693,34.6432,34.8398,637223.0
2023-09-28 11:40:00,35.44,35.59,35.43,35.53,753598.0,34.8497,34.9972,34.8398,34.9382,753598.0
2023-09-28 11:50:00,35.53,35.64,35.48,35.63,489141.0,34.9382,35.0463,34.889,35.0365,489141.0
2023-09-28 12:00:00,35.63,35.66,35.44,35.45,577584.0,35.0365,35.066,34.8497,34.8595,577584.0
2023-09-28 12:10:00,35.44,35.54,35.42,35.51,453152.0,34.8497,34.948,34.83,34.9185,453152.0
2023-09-28 12:20:00,35.51,35.6,35.48,35.57,326976.0,34.9185,35.007,34.889,34.9775,326976.0
2023-09-28 12:30:00,35.58,35.58,35.44,35.45,325654.0,34.9873,34.9873,34.8497,34.8595,325654.0
2023-09-28 12:40:00,35.46,35.52,35.3,35.32,459443.0,34.8693,34.9283,34.712,34.7317,459443.0
2023-09-28 12:50:00,35.32,35.36,35.17,35.22,464266.0,34.7317,34.771,34.5842,34.6333,464266.0
2023-09-28 13:00:00,35.22,35.3,35.16,35.3,508509.0,34.6333,34.712,34.5743,34.712,508509.0
2023-09-28 13:10:00,35.3,35.4,35.29,35.33,346263.0,34.712,34.8103,34.7022,34.7415,346263.0
2023-09-28 13:20:00,35.33,35.41,35.24,35.26,385905.0,34.7415,34.8202,34.653,34.6727,385905.0
2023-09-28 13:30:00,35.25,35.25,35.15,35.18,404180.0,34.6628,34.6628,34.5645,34.594,404180.0
2023-09-28 13:40:00,35.19,35.27,35.11,35.23,398515.0,34.6038,34.6825,34.5252,34.6432,398515.0
2023-09-28 13:50:00,35.22,35.25,35.13,35.14,251109.0,34.6333,34.6628,34.5448,34.5547,251109.0
2023-09-28 14:00:00,35.14,35.16,35.11,35.14,235077.0,34.5547,34.5743,34.5252,34.5547,235077.0
2023-09-28 14:10:00,35.14,35.19,35.1,35.14,400819.0,34.5547,34.6038,34.5153,34.5547,400819.0
2023-09-28 14:20:00,35.14,35.16,35.08,35.09,372703.0,34.5547,34.5743,34.4957,34.5055,372703.0
2023-09-28 14:30:00,35.1,35.12,34.88,34.95,665771.0,34.5153,34.535,34.299,34.3678,665771.0
2023-09-28 14:40:00,34.95,35.03,34.93,35.02,397104.0,34.3678,34.4465,34.3482,34.4367,397104.0
2023-09-28 14:50:00,35.02,35.17,35.02,35.16,375212.0,34.4367,34.5842,34.4367,34.5743,375212.0
2023-09-28 15:00:00,35.16,35.26,35.16,35.25,540437.0,34.5743,34.6727,34.5743,34.6628,540437.0
2023-09-28 15:10:00,35.25,35.44,35.23,35.4,678807.0,34.6628,34.8497,34.6432,34.8103,678807.0
2023-09-28 15:20:00,35.4,35.44,35.36,35.44,1008029.0,34.8103,34.8497,34.771,34.8497,1008029.0
2023-09-28 15:30:00,35.44,35.47,35.23,35.24,1035896.0,34.8497,34.8792,34.6432,34.653,1035896.0
2023-09-28 15:40:00,35.24,35.3,35.21,35.26,998834.0,34.653,34.712,34.6235,34.6727,998834.0
2023-09-28 15:50:00,35.26,35.31,35.15,35.17,2453820.0,34.6727,34.7218,34.5645,34.5842,2453820.0
2023-09-29 09:30:00,35.59,35.88,35.59,35.65,1132907.0,34.9972,35.2823,34.9972,35.0562,1132907.0
2023-09-29 09:40:00,35.66,35.85,35.54,35.77,661183.0,35.066,35.2528,34.948,35.1742,661183.0
2023-09-29 09:50:00,35.76,35.86,35.72,35.8,455245.0,35.1643,35.2627,35.125,35.2037,455245.0
2023-09-29 10:00:00,35.8,35.91,35.73,35.75,714733.0,35.2037,35.3118,35.1348,35.1545,714733.0
2023-09-29 10:10:00,35.74,35.83,35.71,35.77,528419.0,35.1447,35.2332,35.1152,35.1742,528419.0
2023-09-29 10:20:00,35.77,35.82,35.56,35.58,568297.0,35.1742,35.2233,34.9677,34.9873,568297.0
2023-09-29 10:30:00,35.59,35.8,35.58,35.78,488217.0,34.9972,35.2037,34.9873,35.184,488217.0
2023-09-29 10:40:00,35.79,35.82,35.65,35.81,439106.0,35.1938,35.2233,35.0562,35.2135,439106.0
2023-09-29 10:50:00,35.8,35.87,35.63,35.65,474090.0,35.2037,35.2725,35.0365,35.0562,474090.0
2023-09-29 11:00:00,35.65,35.72,35.6,35.71,397759.0,35.0562,35.125,35.007,35.1152,397759.0
2023-09-29 11:10:00,35.71,35.76,35.61,35.7,448001.0,35.1152,35.1643,35.0168,35.1053,448001.0
2023-09-29 11:20:00,35.7,35.81,35.6,35.61,649965.0,35.1053,35.2135,35.007,35.0168,649965.0
2023-09-29 11:30:00,35.61,35.65,35.55,35.62,573567.0,35.0168,35.0562,34.9578,35.0267,573567.0
2023-09-29 11:40:00,35.62,35.66,35.5,35.52,589009.0,35.0267,35.066,34.9087,34.9283,589009.0
2023-09-29 11:50:00,35.52,35.61,35.45,35.59,444976.0,34.9283,35.0168,34.8595,34.9972,444976.0
2023-09-29 12:00:00,35.59,35.65,35.49,35.61,437335.0,34.9972,35.0562,34.8988,35.0168,437335.0
2023-09-29 12:10:00,35.61,35.61,35.41,35.57,468876.0,35.0168,35.0168,34.8202,34.9775,468876.0
2023-09-29 12:20:00,35.57,35.66,35.53,35.54,322644.0,34.9775,35.066,34.9382,34.948,322644.0
2023-09-29 12:30:00,35.55,35.58,35.46,35.51,214491.0,34.9578,34.9873,34.8693,34.9185,214491.0
2023-09-29 12:40:00,35.51,35.55,35.36,35.39,323220.0,34.9185,34.9578,34.771,34.8005,323220.0
2023-09-29 12:50:00,35.39,35.43,35.35,35.42,243150.0,34.8005,34.8398,34.7612,34.83,243150.0
2023-09-29 13:00:00,35.41,35.42,35.26,35.32,512229.0,34.8202,34.83,34.6727,34.7317,512229.0
2023-09-29 13:10:00,35.32,35.34,35.24,35.3,310021.0,34.7317,34.7513,34.653,34.712,310021.0
2023-09-29 13:20:00,35.31,35.4,35.27,35.4,348110.0,34.7218,34.8103,34.6825,34.8103,348110.0
2023-09-29 13:30:00,35.39,35.45,35.35,35.38,367313.0,34.8005,34.8595,34.7612,34.7907,367313.0
2023-09-29 13:40:00,35.38,35.43,35.3,35.32,298595.0,34.7907,34.8398,34.712,34.7317,298595.0
2023-09-29 13:50:00,35.32,35.35,35.17,35.17,276452.0,34.7317,34.7612,34.5842,34.5842,276452.0
2023-09-29 14:00:00,35.17,35.33,35.15,35.29,391170.0,34.5842,34.7415,34.5645,34.7022,391170.0
2023-09-29 14:10:00,35.29,35.35,35.26,35.32,316954.0,34.7022,34.7612,34.6727,34.7317,316954.0
2023-09-29 14:20:00,35.32,35.4,35.27,35.29,339413.0,34.7317,34.8103,34.6825,34.7022,339413.0
2023-09-29 14:30:00,35.28,35.38,35.28,35.36,205878.0,34.6923,34.7907,34.6923,34.771,205878.0
2023-09-29 14:40:00,35.36,35.49,35.35,35.41,353229.0,34.771,34.8988,34.7612,34.8202,353229.0
2023-09-29 14:50:00,35.41,35.53,35.38,35.53,357309.0,34.8202,34.9382,34.7907,34.9382,357309.0
2023-09-29 15:00:00,35.54,35.57,35.41,35.45,370478.0,34.948,34.9775,34.8202,34.8595,370478.0
2023-09-29 15:10:00,35.45,35.55,35.43,35.52,439207.0,34.8595,34.9578,34.8398,34.9283,439207.0
2023-09-29 15:20:00,35.51,35.52,35.41,35.48,441138.0,34.9185,34.9283,34.8202,34.889,441138.0
2023-09-29 15:30:00,35.48,35.52,35.4,35.52,510341.0,34.889,34.9283,34.8103,34.9283,510341.0
2023-09-29 15:40:00,35.51,35.57,35.45,35.56,774258.0,34.9185,34.9775,34.8595,34.9677,774258.0
2023-09-29 15:50:00,35.55,35.68,35.44,35.51,3443888.0,34.9578,35.0857,34.8497,34.9185,3443888.0
2023-10-02 09:30:00,35.61,35.98,35.58,35.86,1080879.0,35.0168,35.3807,34.9873,35.2627,1080879.0
2023-10-02 09:40:00,35.87,35.9,35.6,35.69,693519.0,35.2725,35.302,35.007,35.0955,693519.0
2023-10-02 09:50:00,35.7,35.79,35.66,35.66,471918.0,35.1053,35.1938,35.066,35.066,471918.0
2023-10-02 10:00:00,35.66,35.89,35.62,35.75,490003.0,35.066,35.2922,35.0267,35.1545,490003.0
2023-10-02 10:10:00,35.74,35.75,35.56,35.6,395574.0,35.1447,35.1545,34.9677,35.007,395574.0
2023-10-02 10:20:00,35.59,35.67,35.48,35.5,371636.0,34.9972,35.0758,34.889,34.9087,371636.0
2023-10-02 10:30:00,35.5,35.62,35.45,35.54,363725.0,34.9087,35.0267,34.8595,34.948,363725.0
2023-10-02 10:40:00,35.54,35.58,35.42,35.51,371233.0,34.948,34.9873,34.83,34.9185,371233.0
2023-10-02 10:50:00,35.52,35.59,35.42,35.43,293641.0,34.9283,34.9972,34.83,34.8398,293641.0
2023-10-02 11:00:00,35.43,35.55,35.42,35.48,309886.0,34.8398,34.9578,34.83,34.889,309886.0
2023-10-02 11:10:00,35.48,35.68,35.46,35.68,466836.0,34.889,35.0857,34.8693,35.0857,466836.0
2023-10-02 11:20:00,35.68,35.8,35.66,35.78,483013.0,35.0857,35.2037,35.066,35.184,483013.0
2023-10-02 11:30:00,35.78,35.81,35.6,35.62,390036.0,35.184,35.2135,35.007,35.0267,390036.0
2023-10-02 11:40:00,35.62,35.65,35.5,35.51,328503.0,35.0267,35.0562,34.9087,34.9185,328503.0
2023-10-02 11:50:00,35.5,35.54,35.36,35.43,540951.0,34.9087,34.948,34.771,34.8398,540951.0
2023-10-02 12:00:00,35.42,35.47,35.36,35.4,409351.0,34.83,34.8792,34.771,34.8103,409351.0
2023-10-02 12:10:00,35.39,35.49,35.38,35.41,398129.0,34.8005,34.8988,34.7907,34.8202,398129.0
2023-10-02 12:20:00,35.41,35.43,35.32,35.34,357206.0,34.8202,34.8398,34.7317,34.7513,357206.0
2023-10-02 12:30:00,35.34,35.4,35.32,35.36,358149.0,34.7513,34.8103,34.7317,34.771,358149.0
2023-10-02 12:40:00,35.35,35.38,35.23,35.25,418801.0,34.7612,34.7907,34.6432,34.6628,418801.0
2023-10-02 12:50:00,35.25,35.31,35.22,35.3,618379.0,34.6628,34.7218,34.6333,34.712,618379.0
2023-10-02 13:00:00,35.29,35.33,35.24,35.28,288610.0,34.7022,34.7415,34.653,34.6923,288610.0
2023-10-02 13:10:00,35.28,35.36,35.23,35.32,254764.0,34.6923,34.771,34.6432,34.7317,254764.0
2023-10-02 13:20:00,35.32,35.4,35.25,35.26,922099.0,34.7317,34.8103,34.6628,34.6727,922099.0
2023-10-02 13:30:00,35.26,35.3,35.21,35.22,334815.0,34.6727,34.712,34.6235,34.6333,334815.0
2023-10-02 13:40:00,35.22,35.32,35.21,35.27,264050.0,34.6333,34.7317,34.6235,34.6825,264050.0
2023-10-02 13:50:00,35.26,35.3,35.21,35.23,211692.0,34.6727,34.712,34.6235,34.6432,211692.0
2023-10-02 14:00:00,35.22,35.24,35.16,35.19,324043.0,34.6333,34.653,34.5743,34.6038,324043.0
2023-10-02 14:10:00,35.18,35.33,35.18,35.23,380784.0,34.594,34.7415,34.594,34.6432,380784.0
2023-10-02 14:20:00,35.22,35.24,35.07,35.08,304354.0,34.6333,34.653,34.4858,34.4957,304354.0
2023-10-02 14:30:00,35.08,35.1,35.04,35.05,360781.0,34.4957,34.5153,34.4563,34.4662,360781.0
2023-10-02 14:40:00,35.05,35.11,34.98,35.11,362619.0,34.4662,34.5252,34.3973,34.5252,362619.0
2023-10-02 14:50:00,35.11,35.16,35.09,35.15,214896.0,34.5252,34.5743,34.5055,34.5645,214896.0
2023-10-02 15:00:00,35.14,35.18,35.05,35.16,233029.0,34.5547,34.594,34.4662,34.5743,233029.0
2023-10-02 15:10:00,35.16,35.23,35.13,35.2,271897.0,34.5743,34.6432,34.5448,34.6137,271897.0
2023-10-02 15:20:00,35.2,35.29,35.18,35.27,450314.0,34.6137,34.7022,34.594,34.6825,450314.0
2023-10-02 15:30:00,35.27,35.33,35.23,35.3,751875.0,34.6825,34.7415,34.6432,34.712,751875.0
2023-10-02 15:40:00,35.3,35.36,35.27,35.33,789639.0,34.712,34.771,34.6825,34.7415,789639.0
2023-10-02 15:50:00,35.32,35.47,35.29,35.46,3569310.0,34.7317,34.8792,34.7022,34.8693,3569310.0
2023-10-03 09:30:00,35.24,36.35,35.24,36.26,3303534.0,34.653,35.7445,34.653,35.656,3303534.0
2023-10-03 09:40:00,36.25,36.46,36.07,36.38,2328154.0,35.6462,35.8527,35.4692,35.774,2328154.0
2023-10-03 09:50:00,36.38,36.54,36.19,36.2,1379131.0,35.774,35.9313,35.5872,35.597,1379131.0
2023-10-03 10:00:00,36.2,36.2,35.89,35.94,1461957.0,35.597,35.597,35.2922,35.3413,1461957.0
2023-10-03 10:10:00,35.95,36.13,35.83,35.85,1129486.0,35.3512,35.5282,35.2332,35.2528,1129486.0
2023-10-03 10:20:00,35.85,36.04,35.8,35.98,1071661.0,35.2528,35.4397,35.2037,35.3807,1071661.0
2023-10-03 10:30:00,35.98,36.06,35.89,35.89,1025591.0,35.3807,35.4593,35.2922,35.2922,1025591.0
2023-10-03 10:40:00,35.9,36.0,35.81,35.84,696923.0,35.302,35.4003,35.2135,35.243,696923.0
2023-10-03 10:50:00,35.84,35.86,35.67,35.73,704914.0,35.243,35.2627,35.0758,35.1348,704914.0
2023-10-03 11:00:00,35.72,35.82,35.69,35.81,746183.0,35.125,35.2233,35.0955,35.2135,746183.0
2023-10-03 11:10:00,35.8,35.93,35.79,35.88,660406.0,35.2037,35.3315,35.1938,35.2823,660406.0
2023-10-03 11:20:00,35.89,35.96,35.87,35.95,639897.0,35.2922,35.361,35.2725,35.3512,639897.0
2023-10-03 11:30:00,35.94,35.96,35.84,35.93,689682.0,35.3413,35.361,35.243,35.3315,689682.0
2023-10-03 11:40:00,35.93,36.03,35.92,35.98,676557.0,35.3315,35.4298,35.3217,35.3807,676557.0
2023-10-03 11:50:00,35.98,35.99,35.82,35.89,643834.0,35.3807,35.3905,35.2233,35.2922,643834.0
2023-10-03 12:00:00,35.9,36.05,35.88,35.99,591528.0,35.302,35.4495,35.2823,35.3905,591528.0
2023-10-03 12:10:00,36.0,36.12,35.97,36.1,807516.0,35.4003,35.5183,35.3708,35.4987,807516.0
2023-10-03 12:20:00,36.09,36.15,36.0,36.13,1003711.0,35.4888,35.5478,35.4003,35.5282,1003711.0
2023-10-03 12:30:00,36.14,36.15,36.0,36.08,585385.0,35.538,35.5478,35.4003,35.479,585385.0
2023-10-03 12:40:00,36.08,36.11,36.02,36.04,556819.0,35.479,35.5085,35.42,35.4397,556819.0
2023-10-03 12:50:00,36.05,36.08,35.98,36.01,535789.0,35.4495,35.479,35.3807,35.4102,535789.0
2023-10-03 13:00:00,36.01,36.05,35.94,35.94,577961.0,35.4102,35.4495,35.3413,35.3413,577961.0
2023-10-03 13:10:00,35.95,36.0,35.91,35.95,485075.0,35.3512,35.4003,35.3118,35.3512,485075.0
2023-10-03 13:20:00,35.95,35.96,35.87,35.91,463766.0,35.3512,35.361,35.2725,35.3118,463766.0
2023-10-03 13:30:00,35.91,35.92,35.8,35.83,422024.0,35.3118,35.3217,35.2037,35.2332,422024.0
2023-10-03 13:40:00,35.83,35.89,35.76,35.76,362139.0,35.2332,35.2922,35.1643,35.1643,362139.0
2023-10-03 13:50:00,35.77,35.78,35.66,35.69,406731.0,35.1742,35.184,35.066,35.0955,406731.0
2023-10-03 14:00:00,35.68,35.73,35.65,35.69,500651.0,35.0857,35.1348,35.0562,35.0955,500651.0
2023-10-03 14:10:00,35.69,35.73,35.64,35.69,438367.0,35.0955,35.1348,35.0463,35.0955,438367.0
2023-10-03 14:20:00,35.7,35.77,35.68,35.73,440961.0,35.1053,35.1742,35.0857,35.1348,440961.0
2023-10-03 14:30:00,35.72,35.78,35.69,35.78,321071.0,35.125,35.184,35.0955,35.184,321071.0
2023-10-03 14:40:00,35.77,35.78,35.71,35.75,348589.0,35.1742,35.184,35.1152,35.1545,348589.0
2023-10-03 14:50:00,35.75,35.76,35.54,35.55,572122.0,35.1545,35.1643,34.948,34.9578,572122.0
2023-10-03 15:00:00,35.54,35.7,35.52,35.58,642567.0,34.948,35.1053,34.9283,34.9873,642567.0
2023-10-03 15:10:00,35.58,35.59,35.46,35.52,652856.0,34.9873,34.9972,34.8693,34.9283,652856.0
2023-10-03 15:20:00,35.52,35.59,35.51,35.55,601649.0,34.9283,34.9972,34.9185,34.9578,601649.0
2023-10-03 15:30:00,35.56,35.57,35.39,35.43,868209.0,34.9677,34.9775,34.8005,34.8398,868209.0
2023-10-03 15:40:00,35.44,35.62,35.43,35.61,999106.0,34.8497,35.0267,34.8398,35.0168,999106.0
2023-10-03 15:50:00,35.6,35.73,35.58,35.72,3308382.0,35.007,35.1348,34.9873,35.125,3308382.0
2023-10-04 09:30:00,36.52,36.52,35.45,35.68,3784122.0,35.9117,35.9117,34.8595,35.0857,3784122.0
2023-10-04 09:40:00,35.68,36.01,35.62,35.9,2278439.0,35.0857,35.4102,35.0267,35.302,2278439.0
2023-10-04 09:50:00,35.9,35.96,35.75,35.88,1191216.0,35.302,35.361,35.1545,35.2823,1191216.0
2023-10-04 10:00:00,35.87,35.95,35.57,35.59,1444093.0,35.2725,35.3512,34.9775,34.9972,1444093.0
2023-10-04 10:10:00,35.59,35.75,35.52,35.58,1254021.0,34.9972,35.1545,34.9283,34.9873,1254021.0
2023-10-04 10:20:00,35.58,35.62,35.37,35.39,994358.0,34.9873,35.0267,34.7808,34.8005,994358.0
2023-10-04 10:30:00,35.39,35.7,35.38,35.69,954121.0,34.8005,35.1053,34.7907,35.0955,954121.0
2023-10-04 10:40:00,35.69,35.78,35.33,35.34,853991.0,35.0955,35.184,34.7415,34.7513,853991.0
2023-10-04 10:50:00,35.34,35.47,35.32,35.4,826545.0,34.7513,34.8792,34.7317,34.8103,826545.0
2023-10-04 11:00:00,35.4,35.58,35.37,35.56,612488.0,34.8103,34.9873,34.7808,34.9677,612488.0
2023-10-04 11:10:00,35.56,35.73,35.55,35.72,615838.0,34.9677,35.1348,34.9578,35.125,615838.0
2023-10-04 11:20:00,35.72,35.83,35.68,35.79,743146.0,35.125,35.2332,35.0857,35.1938,743146.0
2023-10-04 11:30:00,35.79,35.9,35.73,35.86,495342.0,35.1938,35.302,35.1348,35.2627,495342.0
2023-10-04 11:40:00,35.86,36.0,35.79,35.94,647137.0,35.2627,35.4003,35.1938,35.3413,647137.0
2023-10-04 11:50:00,35.94,36.03,35.87,35.96,973215.0,35.3413,35.4298,35.2725,35.361,973215.0
2023-10-04 12:00:00,35.96,35.97,35.79,35.84,466267.0,35.361,35.3708,35.1938,35.243,466267.0
2023-10-04 12:10:00,35.84,35.89,35.72,35.82,362692.0,35.243,35.2922,35.125,35.2233,362692.0
2023-10-04 12:20:00,35.82,35.89,35.76,35.84,290127.0,35.2233,35.2922,35.1643,35.243,290127.0
2023-10-04 12:30:00,35.84,35.86,35.71,35.72,412424.0,35.243,35.2627,35.1152,35.125,412424.0
2023-10-04 12:40:00,35.71,35.78,35.67,35.77,380159.0,35.1152,35.184,35.0758,35.1742,380159.0
2023-10-04 12:50:00,35.78,35.8,35.73,35.8,223130.0,35.184,35.2037,35.1348,35.2037,223130.0
2023-10-04 13:00:00,35.8,35.82,35.76,35.8,273499.0,35.2037,35.2233,35.1643,35.2037,273499.0
2023-10-04 13:10:00,35.81,35.84,35.76,35.79,283350.0,35.2135,35.243,35.1643,35.1938,283350.0
2023-10-04 13:20:00,35.8,35.85,35.7,35.7,430227.0,35.2037,35.2528,35.1053,35.1053,430227.0
2023-10-04 13:30:00,35.7,35.71,35.6,35.66,395351.0,35.1053,35.1152,35.007,35.066,395351.0
2023-10-04 13:40:00,35.66,35.74,35.61,35.72,256747.0,35.066,35.1447,35.0168,35.125,256747.0
2023-10-04 13:50:00,35.71,35.72,35.54,35.58,358259.0,35.1152,35.125,34.948,34.9873,358259.0
2023-10-04 14:00:00,35.57,35.69,35.53,35.6,360486.0,34.9775,35.0955,34.9382,35.007,360486.0
2023-10-04 14:10:00,35.6,35.73,35.59,35.72,285343.0,35.007,35.1348,34.9972,35.125,285343.0
2023-10-04 14:20:00,35.73,35.74,35.59,35.73,286967.0,35.1348,35.1447,34.9972,35.1348,286967.0
2023-10-04 14:30:00,35.73,35.84,35.72,35.84,304056.0,35.1348,35.243,35.125,35.243,304056.0
2023-10-04 14:40:00,35.83,35.9,35.78,35.8,452952.0,35.2332,35.302,35.184,35.2037,452952.0
2023-10-04 14:50:00,35.79,35.85,35.74,35.83,380797.0,35.1938,35.2528,35.1447,35.2332,380797.0
2023-10-04 15:00:00,35.83,35.89,35.81,35.89,273187.0,35.2332,35.2922,35.2135,35.2922,273187.0
2023-10-04 15:10:00,35.89,36.01,35.88,35.96,562525.0,35.2922,35.4102,35.2823,35.361,562525.0
2023-10-04 15:20:00,35.95,36.0,35.94,35.98,374770.0,35.3512,35.4003,35.3413,35.3807,374770.0
2023-10-04 15:30:00,35.98,36.03,35.95,35.98,924951.0,35.3807,35.4298,35.3512,35.3807,924951.0
2023-10-04 15:40:00,35.97,35.99,35.89,35.93,700652.0,35.3708,35.3905,35.2922,35.3315,700652.0
2023-10-04 15:50:00,35.93,35.98,35.86,35.91,2945749.0,35.3315,35.3807,35.2627,35.3118,2945749.0
2023-10-05 09:30:00,35.97,36.1,35.91,35.95,1408114.0,35.3708,35.4987,35.3118,35.3512,1408114.0
2023-10-05 09:40:00,35.96,35.98,35.82,35.85,513928.0,35.361,35.3807,35.2233,35.2528,513928.0
2023-10-05 09:50:00,35.86,35.89,35.74,35.79,619284.0,35.2627,35.2922,35.1447,35.1938,619284.0
2023-10-05 10:00:00,35.79,35.79,35.69,35.77,800144.0,35.1938,35.1938,35.0955,35.1742,800144.0
2023-10-05 10:10:00,35.77,35.9,35.76,35.81,689348.0,35.1742,35.302,35.1643,35.2135,689348.0
2023-10-05 10:20:00,35.8,35.89,35.71,35.89,485678.0,35.2037,35.2922,35.1152,35.2922,485678.0
2023-10-05 10:30:00,35.89,36.0,35.8,35.82,1035386.0,35.2922,35.4003,35.2037,35.2233,1035386.0
2023-10-05 10:40:00,35.82,35.82,35.66,35.67,510152.0,35.2233,35.2233,35.066,35.0758,510152.0
2023-10-05 10:50:00,35.66,35.78,35.63,35.73,585276.0,35.066,35.184,35.0365,35.1348,585276.0
2023-10-05 11:00:00,35.73,35.76,35.67,35.76,512248.0,35.1348,35.1643,35.0758,35.1643,512248.0
2023-10-05 11:10:00,35.76,35.79,35.63,35.63,511657.0,35.1643,35.1938,35.0365,35.0365,511657.0
2023-10-05 11:20:00,35.62,35.72,35.6,35.67,598862.0,35.0267,35.125,35.007,35.0758,598862.0
2023-10-05 11:30:00,35.66,35.75,35.6,35.72,544215.0,35.066,35.1545,35.007,35.125,544215.0
2023-10-05 11:40:00,35.73,35.79,35.69,35.77,691615.0,35.1348,35.1938,35.0955,35.1742,691615.0
2023-10-05 11:50:00,35.76,35.85,35.73,35.77,346211.0,35.1643,35.2528,35.1348,35.1742,346211.0
2023-10-05 12:00:00,35.77,35.86,35.75,35.86,268025.0,35.1742,35.2627,35.1545,35.2627,268025.0
2023-10-05 12:10:00,35.86,35.93,35.84,35.89,389659.0,35.2627,35.3315,35.243,35.2922,389659.0
2023-10-05 12:20:00,35.88,36.0,35.86,35.97,311913.0,35.2823,35.4003,35.2627,35.3708,311913.0
2023-10-05 12:30:00,35.97,36.0,35.91,35.95,278323.0,35.3708,35.4003,35.3118,35.3512,278323.0
2023-10-05 12:40:00,35.95,35.95,35.86,35.89,339072.0,35.3512,35.3512,35.2627,35.2922,339072.0
2023-10-05 12:50:00,35.89,35.93,35.88,35.93,203017.0,35.2922,35.3315,35.2823,35.3315,203017.0
2023-10-05 13:00:00,35.93,35.95,35.85,35.86,240958.0,35.3315,35.3512,35.2528,35.2627,240958.0
2023-10-05 13:10:00,35.87,35.95,35.86,35.91,171281.0,35.2725,35.3512,35.2627,35.3118,171281.0
2023-10-05 13:20:00,35.92,35.93,35.87,35.91,136488.0,35.3217,35.3315,35.2725,35.3118,136488.0
2023-10-05 13:30:00,35.9,36.0,35.85,35.99,298287.0,35.302,35.4003,35.2528,35.3905,298287.0
2023-10-05 13:40:00,35.98,36.02,35.97,35.99,333888.0,35.3807,35.42,35.3708,35.3905,333888.0
2023-10-05 13:50:00,36.0,36.08,35.94,35.96,537541.0,35.4003,35.479,35.3413,35.361,537541.0
2023-10-05 14:00:00,35.96,36.01,35.96,35.97,463753.0,35.361,35.4102,35.361,35.3708,463753.0
2023-10-05 14:10:00,35.97,36.0,35.92,35.98,192605.0,35.3708,35.4003,35.3217,35.3807,192605.0
2023-10-05 14:20:00,35.99,35.99,35.94,35.98,236145.0,35.3905,35.3905,35.3413,35.3807,236145.0
2023-10-05 14:30:00,35.97,36.07,35.96,36.07,283530.0,35.3708,35.4692,35.361,35.4692,283530.0
2023-10-05 14:40:00,36.06,36.08,35.97,35.98,358621.0,35.4593,35.479,35.3708,35.3807,358621.0
2023-10-05 14:50:00,35.99,36.01,35.96,35.99,170274.0,35.3905,35.4102,35.361,35.3905,170274.0
2023-10-05 15:00:00,35.99,36.01,35.95,35.96,202339.0,35.3905,35.4102,35.3512,35.361,202339.0
2023-10-05 15:10:00,35.96,35.97,35.89,35.91,197718.0,35.361,35.3708,35.2922,35.3118,197718.0
2023-10-05 15:20:00,35.91,36.01,35.86,36.01,426745.0,35.3118,35.4102,35.2627,35.4102,426745.0
2023-10-05 15:30:00,36.01,36.01,35.93,35.95,400291.0,35.4102,35.4102,35.3315,35.3512,400291.0
2023-10-05 15:40:00,35.94,35.97,35.89,35.96,575855.0,35.3413,35.3708,35.2922,35.361,575855.0
2023-10-05 15:50:00,35.96,35.99,35.86,35.88,1630812.0,35.361,35.3905,35.2627,35.2823,1630812.0
2023-10-06 09:30:00,35.85,36.1,35.32,35.36,1265897.0,35.2528,35.4987,34.7317,34.771,1265897.0
2023-10-06 09:40:00,35.35,35.42,35.19,35.19,889061.0,34.7612,34.83,34.6038,34.6038,889061.0
2023-10-06 09:50:00,35.2,35.35,35.18,35.34,652408.0,34.6137,34.7612,34.594,34.7513,652408.0
2023-10-06 10:00:00,35.34,35.4,35.26,35.35,891093.0,34.7513,34.8103,34.6727,34.7612,891093.0
2023-10-06 10:10:00,35.35,35.51,35.24,35.24,673368.0,34.7612,34.9185,34.653,34.653,673368.0
2023-10-06 10:20:00,35.25,35.56,35.18,35.54,896817.0,34.6628,34.9677,34.594,34.948,896817.0
2023-10-06 10:30:00,35.54,35.67,35.53,35.6,707550.0,34.948,35.0758,34.9382,35.007,707550.0
2023-10-06 10:40:00,35.6,35.64,35.5,35.58,472586.0,35.007,35.0463,34.9087,34.9873,472586.0
2023-10-06 10:50:00,35.58,35.66,35.55,35.65,424467.0,34.9873,35.066,34.9578,35.0562,424467.0
2023-10-06 11:00:00,35.65,35.89,35.64,35.85,581295.0,35.0562,35.2922,35.0463,35.2528,581295.0
2023-10-06 11:10:00,35.86,35.92,35.76,35.77,475170.0,35.2627,35.3217,35.1643,35.1742,475170.0
2023-10-06 11:20:00,35.76,35.97,35.75,35.9,420290.0,35.1643,35.3708,35.1545,35.302,420290.0
2023-10-06 11:30:00,35.91,36.04,35.91,36.02,1060994.0,35.3118,35.4397,35.3118,35.42,1060994.0
2023-10-06 11:40:00,36.01,36.09,35.94,36.0,827468.0,35.4102,35.4888,35.3413,35.4003,827468.0
2023-10-06 11:50:00,36.01,36.08,35.97,36.02,659330.0,35.4102,35.479,35.3708,35.42,659330.0
2023-10-06 12:00:00,36.02,36.21,36.02,36.17,564724.0,35.42,35.6068,35.42,35.5675,564724.0
2023-10-06 12:10:00,36.17,36.17,36.08,36.11,450146.0,35.5675,35.5675,35.479,35.5085,450146.0
2023-10-06 12:20:00,36.1,36.12,36.0,36.07,371523.0,35.4987,35.5183,35.4003,35.4692,371523.0
2023-10-06 12:30:00,36.08,36.1,36.04,36.08,220298.0,35.479,35.4987,35.4397,35.479,220298.0
2023-10-06 12:40:00,36.08,36.14,36.06,36.09,332716.0,35.479,35.538,35.4593,35.4888,332716.0
2023-10-06 12:50:00,36.09,36.1,36.0,36.02,321236.0,35.4888,35.4987,35.4003,35.42,321236.0
2023-10-06 13:00:00,36.03,36.07,35.97,36.0,275588.0,35.4298,35.4692,35.3708,35.4003,275588.0
2023-10-06 13:10:00,36.01,36.09,35.94,36.07,280985.0,35.4102,35.4888,35.3413,35.4692,280985.0
2023-10-06 13:20:00,36.07,36.12,36.06,36.1,405300.0,35.4692,35.5183,35.4593,35.4987,405300.0
2023-10-06 13:30:00,36.1,36.15,36.09,36.14,251439.0,35.4987,35.5478,35.4888,35.538,251439.0
2023-10-06 13:40:00,36.14,36.16,36.1,36.14,298905.0,35.538,35.5577,35.4987,35.538,298905.0
2023-10-06 13:50:00,36.14,36.2,36.13,36.19,333220.0,35.538,35.597,35.5282,35.5872,333220.0
2023-10-06 14:00:00,36.19,36.19,36.09,36.1,421816.0,35.5872,35.5872,35.4888,35.4987,421816.0
2023-10-06 14:10:00,36.1,36.17,36.1,36.12,364033.0,35.4987,35.5675,35.4987,35.5183,364033.0
2023-10-06 14:20:00,36.11,36.26,36.1,36.26,342758.0,35.5085,35.656,35.4987,35.656,342758.0
2023-10-06 14:30:00,36.26,36.32,36.23,36.3,340094.0,35.656,35.715,35.6265,35.6953,340094.0
2023-10-06 14:40:00,36.3,36.37,36.27,36.34,417835.0,35.6953,35.7642,35.6658,35.7347,417835.0
2023-10-06 14:50:00,36.33,36.4,36.29,36.4,689406.0,35.7248,35.7937,35.6855,35.7937,689406.0
2023-10-06 15:00:00,36.4,36.45,36.33,36.44,803002.0,35.7937,35.8428,35.7248,35.833,803002.0
2023-10-06 15:10:00,36.44,36.45,36.3,36.32,486994.0,35.833,35.8428,35.6953,35.715,486994.0
2023-10-06 15:20:00,36.32,36.44,36.31,36.44,549002.0,35.715,35.833,35.7052,35.833,549002.0
2023-10-06 15:30:00,36.44,36.46,36.38,36.45,659062.0,35.833,35.8527,35.774,35.8428,659062.0
2023-10-06 15:40:00,36.45,36.46,36.2,36.21,1020267.0,35.8428,35.8527,35.597,35.6068,1020267.0
2023-10-06 15:50:00,36.2,36.28,36.15,36.19,2675015.0,35.597,35.6757,35.5478,35.5872,2675015.0
2023-10-09 09:30:00,35.7,35.99,35.66,35.96,1046265.0,35.1053,35.3905,35.066,35.361,1046265.0
2023-10-09 09:40:00,35.96,36.16,35.92,35.97,791073.0,35.361,35.5577,35.3217,35.3708,791073.0
2023-10-09 09:50:00,35.98,35.98,35.77,35.8,397359.0,35.3807,35.3807,35.1742,35.2037,397359.0
2023-10-09 10:00:00,35.8,35.84,35.58,35.61,608559.0,35.2037,35.243,34.9873,35.0168,608559.0
2023-10-09 10:10:00,35.61,35.75,35.61,35.74,295231.0,35.0168,35.1545,35.0168,35.1447,295231.0
2023-10-09 10:20:00,35.74,35.74,35.62,35.64,360309.0,35.1447,35.1447,35.0267,35.0463,360309.0
2023-10-09 10:30:00,35.64,35.68,35.57,35.61,228561.0,35.0463,35.0857,34.9775,35.0168,228561.0
2023-10-09 10:40:00,35.61,35.72,35.59,35.62,213685.0,35.0168,35.125,34.9972,35.0267,213685.0
2023-10-09 10:50:00,35.62,35.71,35.6,35.64,264567.0,35.0267,35.1152,35.007,35.0463,264567.0
2023-10-09 11:00:00,35.64,35.66,35.55,35.56,337012.0,35.0463,35.066,34.9578,34.9677,337012.0
2023-10-09 11:10:00,35.56,35.6,35.52,35.59,257727.0,34.9677,35.007,34.9283,34.9972,257727.0
2023-10-09 11:20:00,35.59,35.75,35.58,35.74,306153.0,34.9972,35.1545,34.9873,35.1447,306153.0
2023-10-09 11:30:00,35.74,35.77,35.64,35.65,326974.0,35.1447,35.1742,35.0463,35.0562,326974.0
2023-10-09 11:40:00,35.65,35.69,35.58,35.61,238959.0,35.0562,35.0955,34.9873,35.0168,238959.0
2023-10-09 11:50:00,35.61,35.65,35.6,35.62,213142.0,35.0168,35.0562,35.007,35.0267,213142.0
2023-10-09 12:00:00,35.63,35.7,35.55,35.67,301705.0,35.0365,35.1053,34.9578,35.0758,301705.0
2023-10-09 12:10:00,35.68,35.69,35.59,35.62,302067.0,35.0857,35.0955,34.9972,35.0267,302067.0
2023-10-09 12:20:00,35.61,35.69,35.58,35.6,380873.0,35.0168,35.0955,34.9873,35.007,380873.0
2023-10-09 12:30:00,35.61,35.63,35.56,35.57,159376.0,35.0168,35.0365,34.9677,34.9775,159376.0
2023-10-09 12:40:00,35.57,35.59,35.5,35.55,226799.0,34.9775,34.9972,34.9087,34.9578,226799.0
2023-10-09 12:50:00,35.55,35.56,35.5,35.55,140505.0,34.9578,34.9677,34.9087,34.9578,140505.0
2023-10-09 13:00:00,35.56,35.59,35.54,35.56,181243.0,34.9677,34.9972,34.948,34.9677,181243.0
2023-10-09 13:10:00,35.57,35.6,35.55,35.59,126699.0,34.9775,35.007,34.9578,34.9972,126699.0
2023-10-09 13:20:00,35.59,35.71,35.56,35.71,263297.0,34.9972,35.1152,34.9677,35.1152,263297.0
2023-10-09 13:30:00,35.71,35.89,35.71,35.89,384914.0,35.1152,35.2922,35.1152,35.2922,384914.0
2023-10-09 13:40:00,35.89,36.02,35.88,35.97,364335.0,35.2922,35.42,35.2823,35.3708,364335.0
2023-10-09 13:50:00,35.97,36.05,35.97,36.05,267907.0,35.3708,35.4495,35.3708,35.4495,267907.0
2023-10-09 14:00:00,36.05,36.1,35.98,36.08,298427.0,35.4495,35.4987,35.3807,35.479,298427.0
2023-10-09 14:10:00,36.08,36.08,36.02,36.02,209521.0,35.479,35.479,35.42,35.42,209521.0
2023-10-09 14:20:00,36.03,36.06,36.0,36.05,252609.0,35.4298,35.4593,35.4003,35.4495,252609.0
2023-10-09 14:30:00,36.05,36.12,36.02,36.12,224971.0,35.4495,35.5183,35.42,35.5183,224971.0
2023-10-09 14:40:00,36.12,36.17,36.1,36.11,300357.0,35.5183,35.5675,35.4987,35.5085,300357.0
2023-10-09 14:50:00,36.11,36.13,36.06,36.1,213975.0,35.5085,35.5282,35.4593,35.4987,213975.0
2023-10-09 15:00:00,36.1,36.11,36.02,36.05,305027.0,35.4987,35.5085,35.42,35.4495,305027.0
2023-10-09 15:10:00,36.05,36.08,35.95,35.97,398967.0,35.4495,35.479,35.3512,35.3708,398967.0
2023-10-09 15:20:00,35.97,36.05,35.95,36.02,232289.0,35.3708,35.4495,35.3512,35.42,232289.0
2023-10-09 15:30:00,36.02,36.03,35.97,36.02,414995.0,35.42,35.4298,35.3708,35.42,414995.0
2023-10-09 15:40:00,36.02,36.05,35.98,36.0,765464.0,35.42,35.4495,35.3807,35.4003,765464.0
2023-10-09 15:50:00,35.99,36.09,35.95,36.07,1806477.0,35.3905,35.4888,35.3512,35.4692,1806477.0
2023-10-10 09:30:00,36.14,36.23,35.8,35.91,864382.0,35.538,35.6265,35.2037,35.3118,864382.0
2023-10-10 09:40:00,35.91,36.06,35.88,36.04,562191.0,35.3118,35.4593,35.2823,35.4397,562191.0
2023-10-10 09:50:00,36.03,36.34,36.03,36.32,519715.0,35.4298,35.7347,35.4298,35.715,519715.0
2023-10-10 10:00:00,36.32,36.45,36.28,36.41,726939.0,35.715,35.8428,35.6757,35.8035,726939.0
2023-10-10 10:10:00,36.41,36.51,36.38,36.42,1673732.0,35.8035,35.9018,35.774,35.8133,1673732.0
2023-10-10 10:20:00,36.43,36.43,36.25,36.33,447703.0,35.8232,35.8232,35.6462,35.7248,447703.0
2023-10-10 10:30:00,36.34,36.5,36.33,36.42,491437.0,35.7347,35.892,35.7248,35.8133,491437.0
2023-10-10 10:40:00,36.41,36.45,36.3,36.35,531745.0,35.8035,35.8428,35.6953,35.7445,531745.0
2023-10-10 10:50:00,36.34,36.47,36.33,36.44,364813.0,35.7347,35.8625,35.7248,35.833,364813.0
2023-10-10 11:00:00,36.44,36.54,36.39,36.4,599537.0,35.833,35.9313,35.7838,35.7937,599537.0
2023-10-10 11:10:00,36.41,36.55,36.38,36.5,525385.0,35.8035,35.9412,35.774,35.892,525385.0
2023-10-10 11:20:00,36.49,36.51,36.46,36.48,282606.0,35.8822,35.9018,35.8527,35.8723,282606.0
2023-10-10 11:30:00,36.48,36.54,36.46,36.49,420638.0,35.8723,35.9313,35.8527,35.8822,420638.0
2023-10-10 11:40:00,36.48,36.6,36.48,36.6,310781.0,35.8723,35.9903,35.8723,35.9903,310781.0
2023-10-10 11:50:00,36.59,36.72,36.59,36.65,337857.0,35.9805,36.1083,35.9805,36.0395,337857.0
2023-10-10 12:00:00,36.66,36.66,36.55,36.59,301871.0,36.0493,36.0493,35.9412,35.9805,301871.0
2023-10-10 12:10:00,36.59,36.6,36.52,36.55,224218.0,35.9805,35.9903,35.9117,35.9412,224218.0
2023-10-10 12:20:00,36.55,36.58,36.49,36.55,307922.0,35.9412,35.9707,35.8822,35.9412,307922.0
2023-10-10 12:30:00,36.56,36.58,36.52,36.55,194338.0,35.951,35.9707,35.9117,35.9412,194338.0
2023-10-10 12:40:00,36.56,36.61,36.52,36.61,188407.0,35.951,36.0002,35.9117,36.0002,188407.0
2023-10-10 12:50:00,36.61,36.74,36.59,36.73,349428.0,36.0002,36.128,35.9805,36.1182,349428.0
2023-10-10 13:00:00,36.73,36.74,36.33,36.36,548894.0,36.1182,36.128,35.7248,35.7543,548894.0
2023-10-10 13:10:00,36.35,36.42,36.29,36.34,406579.0,35.7445,35.8133,35.6855,35.7347,406579.0
2023-10-10 13:20:00,36.34,36.37,36.25,36.32,309684.0,35.7347,35.7642,35.6462,35.715,309684.0
2023-10-10 13:30:00,36.33,36.38,36.26,36.33,239836.0,35.7248,35.774,35.656,35.7248,239836.0
2023-10-10 13:40:00,36.33,36.36,36.29,36.34,214009.0,35.7248,35.7543,35.6855,35.7347,214009.0
2023-10-10 13:50:00,36.34,36.36,36.26,36.36,204292.0,35.7347,35.7543,35.656,35.7543,204292.0
2023-10-10 14:00:00,36.35,36.4,36.3,36.31,218326.0,35.7445,35.7937,35.6953,35.7052,218326.0
2023-10-10 14:10:00,36.31,36.39,36.28,36.38,226562.0,35.7052,35.7838,35.6757,35.774,226562.0
2023-10-10 14:20:00,36.38,36.4,36.25,36.3,296777.0,35.774,35.7937,35.6462,35.6953,296777.0
2023-10-10 14:30:00,36.3,36.38,36.29,36.32,211741.0,35.6953,35.774,35.6855,35.715,211741.0
2023-10-10 14:40:00,36.32,36.45,36.3,36.38,246080.0,35.715,35.8428,35.6953,35.774,246080.0
2023-10-10 14:50:00,36.38,36.38,36.23,36.32,591967.0,35.774,35.774,35.6265,35.715,591967.0
2023-10-10 15:00:00,36.33,36.44,36.31,36.43,233962.0,35.7248,35.833,35.7052,35.8232,233962.0
2023-10-10 15:10:00,36.44,36.45,36.38,36.4,236638.0,35.833,35.8428,35.774,35.7937,236638.0
2023-10-10 15:20:00,36.4,36.42,36.35,36.38,280551.0,35.7937,35.8133,35.7445,35.774,280551.0
2023-10-10 15:30:00,36.37,36.44,36.36,36.4,413136.0,35.7642,35.833,35.7543,35.7937,413136.0
2023-10-10 15:40:00,36.4,36.46,36.39,36.44,413788.0,35.7937,35.8527,35.7838,35.833,413788.0
2023-10-10 15:50:00,36.44,36.48,36.39,36.44,1585762.0,35.833,35.8723,35.7838,35.833,1585762.0
2023-10-11 09:30:00,36.62,37.03,36.6,36.8,1081105.0,36.01,36.4132,35.9903,36.187,1081105.0
2023-10-11 09:40:00,36.8,36.82,36.55,36.58,528191.0,36.187,36.2067,35.9412,35.9707,528191.0
2023-10-11 09:50:00,36.58,36.64,36.51,36.59,465240.0,35.9707,36.0297,35.9018,35.9805,465240.0
2023-10-11 10:00:00,36.59,36.65,36.52,36.56,322542.0,35.9805,36.0395,35.9117,35.951,322542.0
2023-10-11 10:10:00,36.57,36.61,36.42,36.51,384432.0,35.9608,36.0002,35.8133,35.9018,384432.0
2023-10-11 10:20:00,36.5,36.61,36.49,36.58,248151.0,35.892,36.0002,35.8822,35.9707,248151.0
2023-10-11 10:30:00,36.58,36.63,36.52,36.62,243124.0,35.9707,36.0198,35.9117,36.01,243124.0
2023-10-11 10:40:00,36.62,36.72,36.6,36.68,357922.0,36.01,36.1083,35.9903,36.069,357922.0
2023-10-11 10:50:00,36.68,36.84,36.68,36.82,449846.0,36.069,36.2263,36.069,36.2067,449846.0
2023-10-11 11:00:00,36.81,36.86,36.75,36.84,255790.0,36.1968,36.246,36.1378,36.2263,255790.0
2023-10-11 11:10:00,36.84,36.87,36.61,36.62,284156.0,36.2263,36.2558,36.0002,36.01,284156.0
2023-10-11 11:20:00,36.61,36.65,36.53,36.56,354914.0,36.0002,36.0395,35.9215,35.951,354914.0
2023-10-11 11:30:00,36.55,36.59,36.46,36.48,339226.0,35.9412,35.9805,35.8527,35.8723,339226.0
2023-10-11 11:40:00,36.49,36.54,36.39,36.52,377884.0,35.8822,35.9313,35.7838,35.9117,377884.0
2023-10-11 11:50:00,36.52,36.57,36.47,36.51,303309.0,35.9117,35.9608,35.8625,35.9018,303309.0
2023-10-11 12:00:00,36.51,36.53,36.47,36.51,199108.0,35.9018,35.9215,35.8625,35.9018,199108.0
2023-10-11 12:10:00,36.5,36.51,36.41,36.44,204781.0,35.892,35.9018,35.8035,35.833,204781.0
2023-10-11 12:20:00,36.45,36.53,36.43,36.53,165728.0,35.8428,35.9215,35.8232,35.9215,165728.0
2023-10-11 12:30:00,36.52,36.54,36.45,36.5,115862.0,35.9117,35.9313,35.8428,35.892,115862.0
2023-10-11 12:40:00,36.5,36.51,36.43,36.46,137846.0,35.892,35.9018,35.8232,35.8527,137846.0
2023-10-11 12:50:00,36.47,36.51,36.42,36.5,189880.0,35.8625,35.9018,35.8133,35.892,189880.0
2023-10-11 13:00:00,36.5,36.55,36.44,36.51,163394.0,35.892,35.9412,35.833,35.9018,163394.0
2023-10-11 13:10:00,36.51,36.53,36.42,36.43,130358.0,35.9018,35.9215,35.8133,35.8232,130358.0
2023-10-11 13:20:00,36.43,36.54,36.41,36.5,194211.0,35.8232,35.9313,35.8035,35.892,194211.0
2023-10-11 13:30:00,36.49,36.49,36.39,36.39,112560.0,35.8822,35.8822,35.7838,35.7838,112560.0
2023-10-11 13:40:00,36.39,36.45,36.38,36.41,113743.0,35.7838,35.8428,35.774,35.8035,113743.0
2023-10-11 13:50:00,36.41,36.51,36.41,36.5,130230.0,35.8035,35.9018,35.8035,35.892,130230.0
2023-10-11 14:00:00,36.5,36.55,36.42,36.42,203698.0,35.892,35.9412,35.8133,35.8133,203698.0
2023-10-11 14:10:00,36.42,36.49,36.41,36.45,134389.0,35.8133,35.8822,35.8035,35.8428,134389.0
2023-10-11 14:20:00,36.45,36.59,36.44,36.52,259256.0,35.8428,35.9805,35.833,35.9117,259256.0
2023-10-11 14:30:00,36.52,36.6,36.51,36.55,139988.0,35.9117,35.9903,35.9018,35.9412,139988.0
2023-10-11 14:40:00,36.55,36.67,36.54,36.65,254122.0,35.9412,36.0592,35.9313,36.0395,254122.0
2023-10-11 14:50:00,36.64,36.64,36.59,36.62,122313.0,36.0297,36.0297,35.9805,36.01,122313.0
2023-10-11 15:00:00,36.62,36.68,36.61,36.66,218903.0,36.01,36.069,36.0002,36.0493,218903.0
2023-10-11 15:10:00,36.66,36.67,36.58,36.61,235292.0,36.0493,36.0592,35.9707,36.0002,235292.0
2023-10-11 15:20:00,36.61,36.73,36.57,36.73,394964.0,36.0002,36.1182,35.9608,36.1182,394964.0
2023-10-11 15:30:00,36.72,36.79,36.67,36.77,602099.0,36.1083,36.1772,36.0592,36.1575,602099.0
2023-10-11 15:40:00,36.77,36.83,36.73,36.78,637565.0,36.1575,36.2165,36.1182,36.1673,637565.0
2023-10-11 15:50:00,36.78,36.93,36.76,36.87,1958481.0,36.1673,36.3148,36.1477,36.2558,1958481.0
2023-10-12 09:30:00,36.77,36.93,36.7,36.87,1021619.0,36.1575,36.3148,36.0887,36.2558,1021619.0
2023-10-12 09:40:00,36.87,36.87,36.74,36.86,402099.0,36.2558,36.2558,36.128,36.246,402099.0
2023-10-12 09:50:00,36.87,36.95,36.81,36.88,493207.0,36.2558,36.3345,36.1968,36.2657,493207.0
2023-10-12 10:00:00,36.89,37.16,36.88,37.08,824810.0,36.2755,36.541,36.2657,36.4623,824810.0
2023-10-12 10:10:00,37.07,37.22,36.96,36.97,640981.0,36.4525,36.6,36.3443,36.3542,640981.0
2023-10-12 10:20:00,36.97,37.07,36.93,36.95,585705.0,36.3542,36.4525,36.3148,36.3345,585705.0
2023-10-12 10:30:00,36.95,37.04,36.91,36.93,480923.0,36.3345,36.423,36.2952,36.3148,480923.0
2023-10-12 10:40:00,36.94,37.05,36.91,37.04,631968.0,36.3247,36.4328,36.2952,36.423,631968.0
2023-10-12 10:50:00,37.04,37.15,37.03,37.12,310374.0,36.423,36.5312,36.4132,36.5017,310374.0
2023-10-12 11:00:00,37.13,37.13,36.96,37.08,415512.0,36.5115,36.5115,36.3443,36.4623,415512.0
2023-10-12 11:10:00,37.08,37.19,37.05,37.18,290201.0,36.4623,36.5705,36.4328,36.5607,290201.0
2023-10-12 11:20:00,37.19,37.2,37.03,37.03,462659.0,36.5705,36.5803,36.4132,36.4132,462659.0
2023-10-12 11:30:00,37.04,37.06,36.96,37.04,387509.0,36.423,36.4427,36.3443,36.423,387509.0
2023-10-12 11:40:00,37.04,37.11,37.01,37.06,297352.0,36.423,36.4918,36.3935,36.4427,297352.0
2023-10-12 11:50:00,37.07,37.12,37.03,37.12,218497.0,36.4525,36.5017,36.4132,36.5017,218497.0
2023-10-12 12:00:00,37.12,37.16,37.04,37.07,260875.0,36.5017,36.541,36.423,36.4525,260875.0
2023-10-12 12:10:00,37.06,37.09,37.01,37.07,162647.0,36.4427,36.4722,36.3935,36.4525,162647.0
2023-10-12 12:20:00,37.08,37.14,37.05,37.09,209830.0,36.4623,36.5213,36.4328,36.4722,209830.0
2023-10-12 12:30:00,37.09,37.12,37.07,37.09,160102.0,36.4722,36.5017,36.4525,36.4722,160102.0
2023-10-12 12:40:00,37.09,37.15,37.08,37.1,200428.0,36.4722,36.5312,36.4623,36.482,200428.0
2023-10-12 12:50:00,37.09,37.12,37.05,37.09,194461.0,36.4722,36.5017,36.4328,36.4722,194461.0
2023-10-12 13:00:00,37.09,37.1,36.84,36.88,429272.0,36.4722,36.482,36.2263,36.2657,429272.0
2023-10-12 13:10:00,36.88,36.88,36.67,36.72,406668.0,36.2657,36.2657,36.0592,36.1083,406668.0
2023-10-12 13:20:00,36.73,36.76,36.63,36.68,387267.0,36.1182,36.1477,36.0198,36.069,387267.0
2023-10-12 13:30:00,36.69,36.77,36.65,36.68,286877.0,36.0788,36.1575,36.0395,36.069,286877.0
2023-10-12 13:40:00,36.67,36.69,36.61,36.63,265827.0,36.0592,36.0788,36.0002,36.0198,265827.0
2023-10-12 13:50:00,36.63,36.63,36.55,36.57,370580.0,36.0198,36.0198,35.9412,35.9608,370580.0
2023-10-12 14:00:00,36.57,36.63,36.47,36.48,306344.0,35.9608,36.0198,35.8625,35.8723,306344.0
2023-10-12 14:10:00,36.48,36.49,36.39,36.44,377066.0,35.8723,35.8822,35.7838,35.833,377066.0
2023-10-12 14:20:00,36.44,36.59,36.43,36.58,271872.0,35.833,35.9805,35.8232,35.9707,271872.0
2023-10-12 14:30:00,36.57,36.65,36.54,36.64,222498.0,35.9608,36.0395,35.9313,36.0297,222498.0
2023-10-12 14:40:00,36.63,36.79,36.6,36.77,225243.0,36.0198,36.1772,35.9903,36.1575,225243.0
2023-10-12 14:50:00,36.77,36.77,36.68,36.71,205656.0,36.1575,36.1575,36.069,36.0985,205656.0
2023-10-12 15:00:00,36.71,36.8,36.7,36.79,176996.0,36.0985,36.187,36.0887,36.1772,176996.0
2023-10-12 15:10:00,36.79,36.86,36.73,36.85,238694.0,36.1772,36.246,36.1182,36.2362,238694.0
2023-10-12 15:20:00,36.85,36.87,36.81,36.86,247651.0,36.2362,36.2558,36.1968,36.246,247651.0
2023-10-12 15:30:00,36.86,36.95,36.85,36.93,378184.0,36.246,36.3345,36.2362,36.3148,378184.0
2023-10-12 15:40:00,36.92,36.94,36.88,36.9,423005.0,36.305,36.3247,36.2657,36.2853,423005.0
2023-10-12 15:50:00,36.91,36.98,36.83,36.84,1617447.0,36.2952,36.364,36.2165,36.2263,1617447.0
2023-10-13 09:30:00,36.73,36.79,36.37,36.53,828066.0,36.1182,36.1772,35.7642,35.9215,828066.0
2023-10-13 09:40:00,36.53,36.6,36.45,36.55,391497.0,35.9215,35.9903,35.8428,35.9412,391497.0
2023-10-13 09:50:00,36.55,36.56,36.41,36.47,280675.0,35.9412,35.951,35.8035,35.8625,280675.0
2023-10-13 10:00:00,36.47,36.52,36.32,36.39,456431.0,35.8625,35.9117,35.715,35.7838,456431.0
2023-10-13 10:10:00,36.38,36.42,36.27,36.32,367541.0,35.774,35.8133,35.6658,35.715,367541.0
2023-10-13 10:20:00,36.32,36.46,36.3,36.38,532216.0,35.715,35.8527,35.6953,35.774,532216.0
2023-10-13 10:30:00,36.39,36.41,36.25,36.27,389182.0,35.7838,35.8035,35.6462,35.6658,389182.0
2023-10-13 10:40:00,36.27,36.39,36.27,36.36,298673.0,35.6658,35.7838,35.6658,35.7543,298673.0
2023-10-13 10:50:00,36.36,36.37,36.08,36.18,465795.0,35.7543,35.7642,35.479,35.5773,465795.0
2023-10-13 11:00:00,36.17,36.22,36.1,36.22,270519.0,35.5675,35.6167,35.4987,35.6167,270519.0
2023-10-13 11:10:00,36.22,36.25,36.15,36.19,303860.0,35.6167,35.6462,35.5478,35.5872,303860.0
2023-10-13 11:20:00,36.19,36.19,36.07,36.11,291967.0,35.5872,35.5872,35.4692,35.5085,291967.0
2023-10-13 11:30:00,36.11,36.19,36.09,36.11,378708.0,35.5085,35.5872,35.4888,35.5085,378708.0
2023-10-13 11:40:00,36.12,36.13,35.97,35.99,384522.0,35.5183,35.5282,35.3708,35.3905,384522.0
2023-10-13 11:50:00,35.98,36.0,35.86,35.96,385200.0,35.3807,35.4003,35.2627,35.361,385200.0
2023-10-13 12:00:00,35.97,36.01,35.94,36.0,207705.0,35.3708,35.4102,35.3413,35.4003,207705.0
2023-10-13 12:10:00,36.0,36.09,35.95,36.08,356313.0,35.4003,35.4888,35.3512,35.479,356313.0
2023-10-13 12:20:00,36.08,36.22,36.07,36.17,375296.0,35.479,35.6167,35.4692,35.5675,375296.0
2023-10-13 12:30:00,36.17,36.23,36.13,36.15,202707.0,35.5675,35.6265,35.5282,35.5478,202707.0
2023-10-13 12:40:00,36.16,36.23,36.11,36.11,164652.0,35.5577,35.6265,35.5085,35.5085,164652.0
2023-10-13 12:50:00,36.12,36.16,36.07,36.14,197253.0,35.5183,35.5577,35.4692,35.538,197253.0
2023-10-13 13:00:00,36.15,36.16,36.0,36.03,159503.0,35.5478,35.5577,35.4003,35.4298,159503.0
2023-10-13 13:10:00,36.03,36.06,35.96,36.04,300059.0,35.4298,35.4593,35.361,35.4397,300059.0
2023-10-13 13:20:00,36.03,36.08,35.88,35.89,278486.0,35.4298,35.479,35.2823,35.2922,278486.0
2023-10-13 13:30:00,35.9,35.93,35.86,35.89,286634.0,35.302,35.3315,35.2627,35.2922,286634.0
2023-10-13 13:40:00,35.89,36.04,35.88,35.95,315177.0,35.2922,35.4397,35.2823,35.3512,315177.0
2023-10-13 13:50:00,35.95,35.98,35.92,35.96,159175.0,35.3512,35.3807,35.3217,35.361,159175.0
2023-10-13 14:00:00,35.96,36.05,35.92,36.02,389201.0,35.361,35.4495,35.3217,35.42,389201.0
2023-10-13 14:10:00,36.02,36.05,35.93,35.97,239180.0,35.42,35.4495,35.3315,35.3708,239180.0
2023-10-13 14:20:00,35.98,36.01,35.89,35.97,248912.0,35.3807,35.4102,35.2922,35.3708,248912.0
2023-10-13 14:30:00,35.97,36.07,35.96,36.02,337421.0,35.3708,35.4692,35.361,35.42,337421.0
2023-10-13 14:40:00,36.02,36.06,35.97,35.99,171872.0,35.42,35.4593,35.3708,35.3905,171872.0
2023-10-13 14:50:00,35.98,36.02,35.89,35.96,371416.0,35.3807,35.42,35.2922,35.361,371416.0
2023-10-13 15:00:00,35.97,36.01,35.86,35.94,349082.0,35.3708,35.4102,35.2627,35.3413,349082.0
2023-10-13 15:10:00,35.94,36.05,35.91,35.94,354846.0,35.3413,35.4495,35.3118,35.3413,354846.0
2023-10-13 15:20:00,35.93,35.97,35.89,35.94,417515.0,35.3315,35.3708,35.2922,35.3413,417515.0
2023-10-13 15:30:00,35.93,35.96,35.91,35.95,503231.0,35.3315,35.361,35.3118,35.3512,503231.0
2023-10-13 15:40:00,35.95,35.99,35.88,35.98,972586.0,35.3512,35.3905,35.2823,35.3807,972586.0
2023-10-13 15:50:00,35.98,36.02,35.92,35.98,2675272.0,35.3807,35.42,35.3217,35.3807,2675272.0
2023-10-16 09:30:00,36.14,36.45,36.08,36.38,1014110.0,35.538,35.8428,35.479,35.774,1014110.0
2023-10-16 09:40:00,36.37,36.58,36.37,36.52,665459.0,35.7642,35.9707,35.7642,35.9117,665459.0
2023-10-16 09:50:00,36.52,36.69,36.47,36.63,647828.0,35.9117,36.0788,35.8625,36.0198,647828.0
2023-10-16 10:00:00,36.63,36.75,36.45,36.74,652975.0,36.0198,36.1378,35.8428,36.128,652975.0
2023-10-16 10:10:00,36.74,36.87,36.65,36.75,781427.0,36.128,36.2558,36.0395,36.1378,781427.0
2023-10-16 10:20:00,36.75,36.85,36.71,36.83,548463.0,36.1378,36.2362,36.0985,36.2165,548463.0
2023-10-16 10:30:00,36.83,36.94,36.8,36.82,608691.0,36.2165,36.3247,36.187,36.2067,608691.0
2023-10-16 10:40:00,36.81,36.86,36.65,36.71,589753.0,36.1968,36.246,36.0395,36.0985,589753.0
2023-10-16 10:50:00,36.7,36.85,36.67,36.84,406706.0,36.0887,36.2362,36.0592,36.2263,406706.0
2023-10-16 11:00:00,36.85,36.91,36.78,36.87,437789.0,36.2362,36.2952,36.1673,36.2558,437789.0
2023-10-16 11:10:00,36.86,36.88,36.71,36.72,376819.0,36.246,36.2657,36.0985,36.1083,376819.0
2023-10-16 11:20:00,36.72,36.78,36.7,36.73,297399.0,36.1083,36.1673,36.0887,36.1182,297399.0
2023-10-16 11:30:00,36.73,36.79,36.7,36.7,294159.0,36.1182,36.1772,36.0887,36.0887,294159.0
2023-10-16 11:40:00,36.71,36.76,36.66,36.73,438093.0,36.0985,36.1477,36.0493,36.1182,438093.0
2023-10-16 11:50:00,36.73,36.74,36.62,36.66,303696.0,36.1182,36.128,36.01,36.0493,303696.0
2023-10-16 12:00:00,36.66,36.72,36.6,36.67,429333.0,36.0493,36.1083,35.9903,36.0592,429333.0
2023-10-16 12:10:00,36.68,36.69,36.58,36.65,228288.0,36.069,36.0788,35.9707,36.0395,228288.0
2023-10-16 12:20:00,36.66,36.7,36.64,36.68,193333.0,36.0493,36.0887,36.0297,36.069,193333.0
2023-10-16 12:30:00,36.68,36.71,36.63,36.67,225870.0,36.069,36.0985,36.0198,36.0592,225870.0
2023-10-16 12:40:00,36.68,36.75,36.66,36.69,179294.0,36.069,36.1378,36.0493,36.0788,179294.0
2023-10-16 12:50:00,36.7,36.73,36.65,36.73,221931.0,36.0887,36.1182,36.0395,36.1182,221931.0
2023-10-16 13:00:00,36.73,36.81,36.72,36.8,355016.0,36.1182,36.1968,36.1083,36.187,355016.0
2023-10-16 13:10:00,36.79,36.84,36.67,36.68,266151.0,36.1772,36.2263,36.0592,36.069,266151.0
2023-10-16 13:20:00,36.67,36.67,36.4,36.52,609710.0,36.0592,36.0592,35.7937,35.9117,609710.0
2023-10-16 13:30:00,36.52,36.59,36.39,36.43,968641.0,35.9117,35.9805,35.7838,35.8232,968641.0
2023-10-16 13:40:00,36.43,36.54,36.43,36.53,353059.0,35.8232,35.9313,35.8232,35.9215,353059.0
2023-10-16 13:50:00,36.53,36.55,36.49,36.55,203827.0,35.9215,35.9412,35.8822,35.9412,203827.0
2023-10-16 14:00:00,36.54,36.58,36.48,36.56,299464.0,35.9313,35.9707,35.8723,35.951,299464.0
2023-10-16 14:10:00,36.57,36.58,36.52,36.54,236568.0,35.9608,35.9707,35.9117,35.9313,236568.0
2023-10-16 14:20:00,36.54,36.57,36.49,36.5,186510.0,35.9313,35.9608,35.8822,35.892,186510.0
2023-10-16 14:30:00,36.5,36.52,36.39,36.4,374972.0,35.892,35.9117,35.7838,35.7937,374972.0
2023-10-16 14:40:00,36.4,36.44,36.38,36.39,363698.0,35.7937,35.833,35.774,35.7838,363698.0
2023-10-16 14:50:00,36.39,36.49,36.37,36.48,314043.0,35.7838,35.8822,35.7642,35.8723,314043.0
2023-10-16 15:00:00,36.49,36.55,36.41,36.54,376930.0,35.8822,35.9412,35.8035,35.9313,376930.0
2023-10-16 15:10:00,36.53,36.57,36.51,36.55,301940.0,35.9215,35.9608,35.9018,35.9412,301940.0
2023-10-16 15:20:00,36.56,36.66,36.56,36.65,420694.0,35.951,36.0493,35.951,36.0395,420694.0
2023-10-16 15:30:00,36.66,36.72,36.61,36.72,871104.0,36.0493,36.1083,36.0002,36.1083,871104.0
2023-10-16 15:40:00,36.72,36.75,36.59,36.59,1087586.0,36.1083,36.1378,35.9805,35.9805,1087586.0
2023-10-16 15:50:00,36.59,36.67,36.51,36.56,3010860.0,35.9805,36.0592,35.9018,35.951,3010860.0
2023-10-17 09:30:00,35.92,36.1,35.58,35.6,1500608.0,35.3217,35.4987,34.9873,35.007,1500608.0
2023-10-17 09:40:00,35.59,35.61,35.28,35.28,964542.0,34.9972,35.0168,34.6923,34.6923,964542.0
2023-10-17 09:50:00,35.28,35.33,35.07,35.16,1403416.0,34.6923,34.7415,34.4858,34.5743,1403416.0
2023-10-17 10:00:00,35.16,35.49,35.12,35.49,1624674.0,34.5743,34.8988,34.535,34.8988,1624674.0
2023-10-17 10:10:00,35.48,35.66,35.48,35.65,908129.0,34.889,35.066,34.889,35.0562,908129.0
2023-10-17 10:20:00,35.66,35.81,35.65,35.77,649337.0,35.066,35.2135,35.0562,35.1742,649337.0
2023-10-17 10:30:00,35.77,35.96,35.74,35.91,633761.0,35.1742,35.361,35.1447,35.3118,633761.0
2023-10-17 10:40:00,35.91,35.92,35.74,35.82,503434.0,35.3118,35.3217,35.1447,35.2233,503434.0
2023-10-17 10:50:00,35.81,35.88,35.71,35.84,379005.0,35.2135,35.2823,35.1152,35.243,379005.0
2023-10-17 11:00:00,35.84,35.84,35.71,35.75,294755.0,35.243,35.243,35.1152,35.1545,294755.0
2023-10-17 11:10:00,35.75,36.02,35.75,35.99,566132.0,35.1545,35.42,35.1545,35.3905,566132.0
2023-10-17 11:20:00,36.0,36.07,35.96,36.0,378514.0,35.4003,35.4692,35.361,35.4003,378514.0
2023-10-17 11:30:00,36.01,36.17,36.0,36.1,386452.0,35.4102,35.5675,35.4003,35.4987,386452.0
2023-10-17 11:40:00,36.1,36.23,36.07,36.22,340075.0,35.4987,35.6265,35.4692,35.6167,340075.0
2023-10-17 11:50:00,36.21,36.24,36.17,36.21,270076.0,35.6068,35.6363,35.5675,35.6068,270076.0
2023-10-17 12:00:00,36.21,36.25,36.16,36.2,238080.0,35.6068,35.6462,35.5577,35.597,238080.0
2023-10-17 12:10:00,36.2,36.25,36.16,36.22,170183.0,35.597,35.6462,35.5577,35.6167,170183.0
2023-10-17 12:20:00,36.22,36.35,36.21,36.34,284155.0,35.6167,35.7445,35.6068,35.7347,284155.0
2023-10-17 12:30:00,36.34,36.34,36.25,36.26,200110.0,35.7347,35.7347,35.6462,35.656,200110.0
2023-10-17 12:40:00,36.26,36.28,36.09,36.18,332566.0,35.656,35.6757,35.4888,35.5773,332566.0
2023-10-17 12:50:00,36.18,36.25,36.11,36.19,232870.0,35.5773,35.6462,35.5085,35.5872,232870.0
2023-10-17 13:00:00,36.19,36.29,36.1,36.16,736924.0,35.5872,35.6855,35.4987,35.5577,736924.0
2023-10-17 13:10:00,36.16,36.23,36.13,36.19,152069.0,35.5577,35.6265,35.5282,35.5872,152069.0
2023-10-17 13:20:00,36.18,36.21,36.14,36.14,130887.0,35.5773,35.6068,35.538,35.538,130887.0
2023-10-17 13:30:00,36.13,36.13,36.03,36.03,249202.0,35.5282,35.5282,35.4298,35.4298,249202.0
2023-10-17 13:40:00,36.04,36.07,35.95,36.06,382879.0,35.4397,35.4692,35.3512,35.4593,382879.0
2023-10-17 13:50:00,36.05,36.07,35.89,35.92,268726.0,35.4495,35.4692,35.2922,35.3217,268726.0
2023-10-17 14:00:00,35.91,35.96,35.87,35.96,258135.0,35.3118,35.361,35.2725,35.361,258135.0
2023-10-17 14:10:00,35.95,36.04,35.92,35.99,237495.0,35.3512,35.4397,35.3217,35.3905,237495.0
2023-10-17 14:20:00,35.99,36.04,35.98,36.01,203482.0,35.3905,35.4397,35.3807,35.4102,203482.0
2023-10-17 14:30:00,36.01,36.08,35.98,36.07,231153.0,35.4102,35.479,35.3807,35.4692,231153.0
2023-10-17 14:40:00,36.07,36.08,36.0,36.05,167115.0,35.4692,35.479,35.4003,35.4495,167115.0
2023-10-17 14:50:00,36.05,36.06,35.89,35.92,257555.0,35.4495,35.4593,35.2922,35.3217,257555.0
2023-10-17 15:00:00,35.92,35.97,35.88,35.94,283921.0,35.3217,35.3708,35.2823,35.3413,283921.0
2023-10-17 15:10:00,35.95,36.01,35.94,36.0,275149.0,35.3512,35.4102,35.3413,35.4003,275149.0
2023-10-17 15:20:00,36.0,36.02,35.94,35.97,322255.0,35.4003,35.42,35.3413,35.3708,322255.0
2023-10-17 15:30:00,35.97,36.0,35.9,35.98,389565.0,35.3708,35.4003,35.302,35.3807,389565.0
2023-10-17 15:40:00,35.98,36.03,35.98,36.01,482483.0,35.3807,35.4298,35.3807,35.4102,482483.0
2023-10-17 15:50:00,36.01,36.09,35.96,36.07,1621354.0,35.4102,35.4888,35.361,35.4692,1621354.0
2023-10-18 09:30:00,35.57,35.86,35.52,35.76,1089177.0,34.9775,35.2627,34.9283,35.1643,1089177.0
2023-10-18 09:40:00,35.75,36.02,35.65,35.72,834546.0,35.1545,35.42,35.0562,35.125,834546.0
2023-10-18 09:50:00,35.73,35.75,35.57,35.63,563530.0,35.1348,35.1545,34.9775,35.0365,563530.0
2023-10-18 10:00:00,35.63,35.72,35.51,35.66,579293.0,35.0365,35.125,34.9185,35.066,579293.0
2023-10-18 10:10:00,35.66,35.82,35.62,35.79,609927.0,35.066,35.2233,35.0267,35.1938,609927.0
2023-10-18 10:20:00,35.79,35.95,35.7,35.72,449262.0,35.1938,35.3512,35.1053,35.125,449262.0
2023-10-18 10:30:00,35.71,35.74,35.56,35.57,452845.0,35.1152,35.1447,34.9677,34.9775,452845.0
2023-10-18 10:40:00,35.57,35.72,35.55,35.65,365244.0,34.9775,35.125,34.9578,35.0562,365244.0
2023-10-18 10:50:00,35.65,35.73,35.59,35.66,312777.0,35.0562,35.1348,34.9972,35.066,312777.0
2023-10-18 11:00:00,35.66,35.8,35.65,35.75,322843.0,35.066,35.2037,35.0562,35.1545,322843.0
2023-10-18 11:10:00,35.75,35.94,35.74,35.92,359646.0,35.1545,35.3413,35.1447,35.3217,359646.0
2023-10-18 11:20:00,35.93,35.97,35.83,35.87,283129.0,35.3315,35.3708,35.2332,35.2725,283129.0
2023-10-18 11:30:00,35.87,35.96,35.85,35.93,214342.0,35.2725,35.361,35.2528,35.3315,214342.0
2023-10-18 11:40:00,35.93,35.95,35.81,35.82,208680.0,35.3315,35.3512,35.2135,35.2233,208680.0
2023-10-18 11:50:00,35.82,35.86,35.78,35.83,251353.0,35.2233,35.2627,35.184,35.2332,251353.0
2023-10-18 12:00:00,35.83,35.96,35.74,35.94,232209.0,35.2332,35.361,35.1447,35.3413,232209.0
2023-10-18 12:10:00,35.94,35.98,35.82,35.83,261278.0,35.3413,35.3807,35.2233,35.2332,261278.0
2023-10-18 12:20:00,35.83,35.86,35.77,35.8,159688.0,35.2332,35.2627,35.1742,35.2037,159688.0
2023-10-18 12:30:00,35.79,35.83,35.71,35.73,181657.0,35.1938,35.2332,35.1152,35.1348,181657.0
2023-10-18 12:40:00,35.72,35.78,35.69,35.7,156666.0,35.125,35.184,35.0955,35.1053,156666.0
2023-10-18 12:50:00,35.7,35.71,35.65,35.67,203886.0,35.1053,35.1152,35.0562,35.0758,203886.0
2023-10-18 13:00:00,35.66,35.8,35.61,35.76,405988.0,35.066,35.2037,35.0168,35.1643,405988.0
2023-10-18 13:10:00,35.76,35.86,35.72,35.8,417277.0,35.1643,35.2627,35.125,35.2037,417277.0
2023-10-18 13:20:00,35.8,35.83,35.75,35.77,274374.0,35.2037,35.2332,35.1545,35.1742,274374.0
2023-10-18 13:30:00,35.77,35.78,35.53,35.55,322276.0,35.1742,35.184,34.9382,34.9578,322276.0
2023-10-18 13:40:00,35.55,35.64,35.53,35.63,231690.0,34.9578,35.0463,34.9382,35.0365,231690.0
2023-10-18 13:50:00,35.63,35.77,35.63,35.76,170539.0,35.0365,35.1742,35.0365,35.1643,170539.0
2023-10-18 14:00:00,35.76,35.81,35.66,35.75,346986.0,35.1643,35.2135,35.066,35.1545,346986.0
2023-10-18 14:10:00,35.76,35.76,35.67,35.68,236211.0,35.1643,35.1643,35.0758,35.0857,236211.0
2023-10-18 14:20:00,35.68,35.74,35.67,35.73,138259.0,35.0857,35.1447,35.0758,35.1348,138259.0
2023-10-18 14:30:00,35.73,35.81,35.71,35.71,173164.0,35.1348,35.2135,35.1152,35.1152,173164.0
2023-10-18 14:40:00,35.72,35.74,35.66,35.7,155822.0,35.125,35.1447,35.066,35.1053,155822.0
2023-10-18 14:50:00,35.71,35.86,35.69,35.78,907006.0,35.1152,35.2627,35.0955,35.184,907006.0
2023-10-18 15:00:00,35.78,35.78,35.55,35.59,471687.0,35.184,35.184,34.9578,34.9972,471687.0
2023-10-18 15:10:00,35.6,35.62,35.46,35.51,586807.0,35.007,35.0267,34.8693,34.9185,586807.0
2023-10-18 15:20:00,35.51,35.57,35.5,35.52,402117.0,34.9185,34.9775,34.9087,34.9283,402117.0
2023-10-18 15:30:00,35.53,35.63,35.52,35.58,523670.0,34.9382,35.0365,34.9283,34.9873,523670.0
2023-10-18 15:40:00,35.57,35.59,35.45,35.5,692484.0,34.9775,34.9972,34.8595,34.9087,692484.0
2023-10-18 15:50:00,35.5,35.68,35.48,35.65,1843188.0,34.9087,35.0857,34.889,35.0562,1843188.0
2023-10-19 09:30:00,35.96,36.14,35.72,35.8,816341.0,35.361,35.538,35.125,35.2037,816341.0
2023-10-19 09:40:00,35.79,35.84,35.55,35.61,729903.0,35.1938,35.243,34.9578,35.0168,729903.0
2023-10-19 09:50:00,35.61,35.87,35.59,35.87,738555.0,35.0168,35.2725,34.9972,35.2725,738555.0
2023-10-19 10:00:00,35.86,36.12,35.83,36.09,868649.0,35.2627,35.5183,35.2332,35.4888,868649.0
2023-10-19 10:10:00,36.09,36.22,35.91,35.94,756545.0,35.4888,35.6167,35.3118,35.3413,756545.0
2023-10-19 10:20:00,35.94,36.01,35.83,35.84,605140.0,35.3413,35.4102,35.2332,35.243,605140.0
2023-10-19 10:30:00,35.84,36.06,35.83,35.98,574789.0,35.243,35.4593,35.2332,35.3807,574789.0
2023-10-19 10:40:00,35.98,36.07,35.93,36.01,488062.0,35.3807,35.4692,35.3315,35.4102,488062.0
2023-10-19 10:50:00,36.01,36.09,35.93,35.93,426489.0,35.4102,35.4888,35.3315,35.3315,426489.0
2023-10-19 11:00:00,35.93,36.09,35.89,36.02,410079.0,35.3315,35.4888,35.2922,35.42,410079.0
2023-10-19 11:10:00,36.02,36.03,35.79,35.86,297294.0,35.42,35.4298,35.1938,35.2627,297294.0
2023-10-19 11:20:00,35.85,35.91,35.78,35.89,297517.0,35.2528,35.3118,35.184,35.2922,297517.0
2023-10-19 11:30:00,35.9,36.0,35.88,35.94,186848.0,35.302,35.4003,35.2823,35.3413,186848.0
2023-10-19 11:40:00,35.94,36.02,35.9,36.01,256121.0,35.3413,35.42,35.302,35.4102,256121.0
2023-10-19 11:50:00,36.01,36.04,35.96,35.97,188371.0,35.4102,35.4397,35.361,35.3708,188371.0
2023-10-19 12:00:00,35.98,36.23,35.88,35.99,524370.0,35.3807,35.6265,35.2823,35.3905,524370.0
2023-10-19 12:10:00,36.0,36.1,35.91,36.08,260728.0,35.4003,35.4987,35.3118,35.479,260728.0
2023-10-19 12:20:00,36.07,36.27,35.96,35.99,352614.0,35.4692,35.6658,35.361,35.3905,352614.0
2023-10-19 12:30:00,36.0,36.03,35.75,35.84,445217.0,35.4003,35.4298,35.1545,35.243,445217.0
2023-10-19 12:40:00,35.84,36.13,35.82,36.12,500531.0,35.243,35.5282,35.2233,35.5183,500531.0
2023-10-19 12:50:00,36.12,36.2,36.04,36.19,401683.0,35.5183,35.597,35.4397,35.5872,401683.0
2023-10-19 13:00:00,36.19,36.32,36.16,36.3,496286.0,35.5872,35.715,35.5577,35.6953,496286.0
2023-10-19 13:10:00,36.3,36.36,36.23,36.28,381994.0,35.6953,35.7543,35.6265,35.6757,381994.0
2023-10-19 13:20:00,36.29,36.31,36.14,36.23,325997.0,35.6855,35.7052,35.538,35.6265,325997.0
2023-10-19 13:30:00,36.23,36.3,36.01,36.04,350224.0,35.6265,35.6953,35.4102,35.4397,350224.0
2023-10-19 13:40:00,36.04,36.07,35.97,36.02,295302.0,35.4397,35.4692,35.3708,35.42,295302.0
2023-10-19 13:50:00,36.02,36.13,36.01,36.05,261211.0,35.42,35.5282,35.4102,35.4495,261211.0
2023-10-19 14:00:00,36.04,36.07,35.97,35.99,224773.0,35.4397,35.4692,35.3708,35.3905,224773.0
2023-10-19 14:10:00,35.99,36.08,35.96,36.0,458811.0,35.3905,35.479,35.361,35.4003,458811.0
2023-10-19 14:20:00,36.0,36.03,35.91,35.98,222712.0,35.4003,35.4298,35.3118,35.3807,222712.0
2023-10-19 14:30:00,35.99,35.99,35.77,35.82,434442.0,35.3905,35.3905,35.1742,35.2233,434442.0
2023-10-19 14:40:00,35.82,35.82,35.69,35.73,340415.0,35.2233,35.2233,35.0955,35.1348,340415.0
2023-10-19 14:50:00,35.72,35.75,35.64,35.67,322399.0,35.125,35.1545,35.0463,35.0758,322399.0
2023-10-19 15:00:00,35.66,35.79,35.66,35.72,362607.0,35.066,35.1938,35.066,35.125,362607.0
2023-10-19 15:10:00,35.72,35.73,35.56,35.65,465061.0,35.125,35.1348,34.9677,35.0562,465061.0
2023-10-19 15:20:00,35.66,35.68,35.57,35.65,509953.0,35.066,35.0857,34.9775,35.0562,509953.0
2023-10-19 15:30:00,35.65,35.72,35.61,35.62,538486.0,35.0562,35.125,35.0168,35.0267,538486.0
2023-10-19 15:40:00,35.61,35.68,35.52,35.68,797226.0,35.0168,35.0857,34.9283,35.0857,797226.0
2023-10-19 15:50:00,35.68,35.76,35.64,35.66,1973830.0,35.0857,35.1643,35.0463,35.066,1973830.0
2023-10-20 09:30:00,35.67,36.14,35.61,35.95,2540733.0,35.0758,35.538,35.0168,35.3512,2540733.0
2023-10-20 09:40:00,35.95,36.11,35.92,36.02,894744.0,35.3512,35.5085,35.3217,35.42,894744.0
2023-10-20 09:50:00,36.02,36.28,35.85,36.2,983937.0,35.42,35.6757,35.2528,35.597,983937.0
2023-10-20 10:00:00,36.21,36.28,35.92,36.0,808584.0,35.6068,35.6757,35.3217,35.4003,808584.0
2023-10-20 10:10:00,36.0,36.01,35.77,35.82,528985.0,35.4003,35.4102,35.1742,35.2233,528985.0
2023-10-20 10:20:00,35.82,35.83,35.71,35.77,338198.0,35.2233,35.2332,35.1152,35.1742,338198.0
2023-10-20 10:30:00,35.76,35.78,35.64,35.65,473737.0,35.1643,35.184,35.0463,35.0562,473737.0
2023-10-20 10:40:00,35.65,35.67,35.52,35.55,584940.0,35.0562,35.0758,34.9283,34.9578,584940.0
2023-10-20 10:50:00,35.55,35.56,35.41,35.47,496634.0,34.9578,34.9677,34.8202,34.8792,496634.0
2023-10-20 11:00:00,35.46,35.57,35.44,35.54,424374.0,34.8693,34.9775,34.8497,34.948,424374.0
2023-10-20 11:10:00,35.54,35.56,35.4,35.41,455357.0,34.948,34.9677,34.8103,34.8202,455357.0
2023-10-20 11:20:00,35.41,35.44,35.29,35.3,599766.0,34.8202,34.8497,34.7022,34.712,599766.0
2023-10-20 11:30:00,35.3,35.42,35.29,35.37,455394.0,34.712,34.83,34.7022,34.7808,455394.0
2023-10-20 11:40:00,35.37,35.45,35.31,35.45,445093.0,34.7808,34.8595,34.7218,34.8595,445093.0
2023-10-20 11:50:00,35.44,35.49,35.38,35.38,382344.0,34.8497,34.8988,34.7907,34.7907,382344.0
2023-10-20 12:00:00,35.39,35.4,35.16,35.16,767548.0,34.8005,34.8103,34.5743,34.5743,767548.0
2023-10-20 12:10:00,35.16,35.23,35.13,35.18,523152.0,34.5743,34.6432,34.5448,34.594,523152.0
2023-10-20 12:20:00,35.18,35.27,35.13,35.14,549508.0,34.594,34.6825,34.5448,34.5547,549508.0
2023-10-20 12:30:00,35.14,35.2,35.11,35.14,565971.0,34.5547,34.6137,34.5252,34.5547,565971.0
2023-10-20 12:40:00,35.13,35.26,35.1,35.25,287821.0,34.5448,34.6727,34.5153,34.6628,287821.0
2023-10-20 12:50:00,35.24,35.26,35.16,35.23,335448.0,34.653,34.6727,34.5743,34.6432,335448.0
2023-10-20 13:00:00,35.23,35.28,35.14,35.16,316017.0,34.6432,34.6923,34.5547,34.5743,316017.0
2023-10-20 13:10:00,35.16,35.39,35.13,35.37,363389.0,34.5743,34.8005,34.5448,34.7808,363389.0
2023-10-20 13:20:00,35.36,35.43,35.21,35.25,372447.0,34.771,34.8398,34.6235,34.6628,372447.0
2023-10-20 13:30:00,35.25,35.32,35.21,35.21,310884.0,34.6628,34.7317,34.6235,34.6235,310884.0
2023-10-20 13:40:00,35.21,35.33,35.18,35.2,313947.0,34.6235,34.7415,34.594,34.6137,313947.0
2023-10-20 13:50:00,35.2,35.27,35.18,35.26,258152.0,34.6137,34.6825,34.594,34.6727,258152.0
2023-10-20 14:00:00,35.26,35.27,35.16,35.16,270696.0,34.6727,34.6825,34.5743,34.5743,270696.0
2023-10-20 14:10:00,35.15,35.16,35.02,35.04,418896.0,34.5645,34.5743,34.4367,34.4563,418896.0
2023-10-20 14:20:00,35.04,35.08,35.0,35.03,377703.0,34.4563,34.4957,34.417,34.4465,377703.0
2023-10-20 14:30:00,35.02,35.09,34.96,34.98,370977.0,34.4367,34.5055,34.3777,34.3973,370977.0
2023-10-20 14:40:00,34.98,35.02,34.92,34.98,326009.0,34.3973,34.4367,34.3383,34.3973,326009.0
2023-10-20 14:50:00,34.98,35.05,34.95,34.95,371778.0,34.3973,34.4662,34.3678,34.3678,371778.0
2023-10-20 15:00:00,34.96,35.0,34.92,34.93,303686.0,34.3777,34.417,34.3383,34.3482,303686.0
2023-10-20 15:10:00,34.93,35.03,34.91,35.02,418874.0,34.3482,34.4465,34.3285,34.4367,418874.0
2023-10-20 15:20:00,35.02,35.03,34.93,35.0,410192.0,34.4367,34.4465,34.3482,34.417,410192.0
2023-10-20 15:30:00,35.0,35.05,34.98,35.0,496339.0,34.417,34.4662,34.3973,34.417,496339.0
2023-10-20 15:40:00,35.01,35.01,34.92,34.98,893000.0,34.4268,34.4268,34.3383,34.3973,893000.0
2023-10-20 15:50:00,34.98,34.98,34.87,34.91,2596076.0,34.3973,34.3973,34.2892,34.3285,2596076.0
2023-10-23 09:30:00,34.69,34.77,34.47,34.49,1293559.0,34.1122,34.1908,33.8958,33.9155,1293559.0
2023-10-23 09:40:00,34.5,34.63,34.28,34.62,1024057.0,33.9253,34.0532,33.709,34.0433,1024057.0
2023-10-23 09:50:00,34.62,34.79,34.48,34.73,738020.0,34.0433,34.2105,33.9057,34.1515,738020.0
2023-10-23 10:00:00,34.72,34.74,34.49,34.53,575921.0,34.1417,34.1613,33.9155,33.9548,575921.0
2023-10-23 10:10:00,34.54,34.65,34.48,34.62,995455.0,33.9647,34.0728,33.9057,34.0433,995455.0
2023-10-23 10:20:00,34.62,34.7,34.53,34.63,476782.0,34.0433,34.122,33.9548,34.0532,476782.0
2023-10-23 10:30:00,34.64,34.68,34.56,34.66,426284.0,34.063,34.1023,33.9843,34.0827,426284.0
2023-10-23 10:40:00,34.66,34.76,34.63,34.72,443051.0,34.0827,34.181,34.0532,34.1417,443051.0
2023-10-23 10:50:00,34.72,34.8,34.66,34.8,352520.0,34.1417,34.2203,34.0827,34.2203,352520.0
2023-10-23 11:00:00,34.8,34.81,34.71,34.78,426904.0,34.2203,34.2302,34.1318,34.2007,426904.0
2023-10-23 11:10:00,34.79,34.85,34.76,34.83,334595.0,34.2105,34.2695,34.181,34.2498,334595.0
2023-10-23 11:20:00,34.83,34.89,34.81,34.84,634128.0,34.2498,34.3088,34.2302,34.2597,634128.0
2023-10-23 11:30:00,34.84,34.88,34.75,34.86,357202.0,34.2597,34.299,34.1712,34.2793,357202.0
2023-10-23 11:40:00,34.87,34.88,34.8,34.83,310520.0,34.2892,34.299,34.2203,34.2498,310520.0
2023-10-23 11:50:00,34.83,34.92,34.8,34.91,319195.0,34.2498,34.3383,34.2203,34.3285,319195.0
2023-10-23 12:00:00,34.91,34.96,34.84,34.94,396738.0,34.3285,34.3777,34.2597,34.358,396738.0
2023-10-23 12:10:00,34.94,35.06,34.91,35.0,840873.0,34.358,34.476,34.3285,34.417,840873.0
2023-10-23 12:20:00,34.99,35.07,34.95,35.07,536840.0,34.4072,34.4858,34.3678,34.4858,536840.0
2023-10-23 12:30:00,35.07,35.09,34.98,35.02,408024.0,34.4858,34.5055,34.3973,34.4367,408024.0
2023-10-23 12:40:00,35.03,35.03,34.96,34.97,246862.0,34.4465,34.4465,34.3777,34.3875,246862.0
2023-10-23 12:50:00,34.97,35.19,34.96,35.19,546814.0,34.3875,34.6038,34.3777,34.6038,546814.0
2023-10-23 13:00:00,35.19,35.19,35.05,35.05,462644.0,34.6038,34.6038,34.4662,34.4662,462644.0
2023-10-23 13:10:00,35.05,35.06,34.94,34.95,287845.0,34.4662,34.476,34.358,34.3678,287845.0
2023-10-23 13:20:00,34.95,34.99,34.92,34.97,329122.0,34.3678,34.4072,34.3383,34.3875,329122.0
2023-10-23 13:30:00,34.98,35.04,34.95,35.04,296171.0,34.3973,34.4563,34.3678,34.4563,296171.0
2023-10-23 13:40:00,35.04,35.04,34.92,35.0,334908.0,34.4563,34.4563,34.3383,34.417,334908.0
2023-10-23 13:50:00,35.0,35.01,34.89,34.9,256935.0,34.417,34.4268,34.3088,34.3187,256935.0
2023-10-23 14:00:00,34.9,34.92,34.84,34.9,391436.0,34.3187,34.3383,34.2597,34.3187,391436.0
2023-10-23 14:10:00,34.9,34.9,34.76,34.77,362548.0,34.3187,34.3187,34.181,34.1908,362548.0
2023-10-23 14:20:00,34.77,34.81,34.73,34.75,299166.0,34.1908,34.2302,34.1515,34.1712,299166.0
2023-10-23 14:30:00,34.75,34.78,34.7,34.75,345891.0,34.1712,34.2007,34.122,34.1712,345891.0
2023-10-23 14:40:00,34.75,34.79,34.69,34.73,446454.0,34.1712,34.2105,34.1122,34.1515,446454.0
2023-10-23 14:50:00,34.73,34.73,33.77,34.1,5253145.0,34.1515,34.1515,33.2075,33.532,5253145.0
2023-10-23 15:00:00,34.1,34.32,33.54,33.66,5337287.0,33.532,33.7483,32.9813,33.0993,5337287.0
2023-10-23 15:10:00,33.66,34.08,33.39,33.84,4720529.0,33.0993,33.5123,32.8338,33.2763,4720529.0
2023-10-23 15:20:00,33.84,33.97,33.69,33.88,2453559.0,33.2763,33.4041,33.1288,33.3156,2453559.0
2023-10-23 15:30:00,33.88,33.89,33.62,33.64,1712823.0,33.3156,33.3255,33.06,33.0796,1712823.0
2023-10-23 15:40:00,33.64,33.85,33.56,33.85,2640999.0,33.0796,33.2861,33.001,33.2861,2640999.0
2023-10-23 15:50:00,33.85,33.99,33.83,33.85,5159682.0,33.2861,33.4238,33.2665,33.2861,5159682.0
2023-10-24 09:30:00,33.64,34.44,33.64,34.22,3068002.0,33.0796,33.8663,33.0796,33.65,3068002.0
2023-10-24 09:40:00,34.22,34.49,34.03,34.05,1507469.0,33.65,33.9155,33.4631,33.4828,1507469.0
2023-10-24 09:50:00,34.06,34.34,33.9,34.31,1565850.0,33.4926,33.768,33.3353,33.7385,1565850.0
2023-10-24 10:00:00,34.32,34.35,33.99,34.33,986461.0,33.7483,33.7778,33.4238,33.7582,986461.0
2023-10-24 10:10:00,34.33,34.53,34.32,34.35,772855.0,33.7582,33.9548,33.7483,33.7778,772855.0
2023-10-24 10:20:00,34.35,34.64,34.34,34.62,832794.0,33.7778,34.063,33.768,34.0433,832794.0
2023-10-24 10:30:00,34.62,34.71,34.51,34.63,951601.0,34.0433,34.1318,33.9352,34.0532,951601.0
2023-10-24 10:40:00,34.63,34.66,34.57,34.61,706958.0,34.0532,34.0827,33.9942,34.0335,706958.0
2023-10-24 10:50:00,34.6,34.63,34.49,34.54,661536.0,34.0237,34.0532,33.9155,33.9647,661536.0
2023-10-24 11:00:00,34.54,34.61,34.48,34.55,386201.0,33.9647,34.0335,33.9057,33.9745,386201.0
2023-10-24 11:10:00,34.54,34.62,34.43,34.5,619892.0,33.9647,34.0433,33.8565,33.9253,619892.0
2023-10-24 11:20:00,34.49,34.5,34.23,34.25,1521768.0,33.9155,33.9253,33.6598,33.6795,1521768.0
2023-10-24 11:30:00,34.25,34.4,34.2,34.27,654024.0,33.6795,33.827,33.6303,33.6992,654024.0
2023-10-24 11:40:00,34.27,34.38,34.26,34.37,395968.0,33.6992,33.8073,33.6893,33.7975,395968.0
2023-10-24 11:50:00,34.35,34.45,34.34,34.41,626840.0,33.7778,33.8762,33.768,33.8368,626840.0
2023-10-24 12:00:00,34.41,34.45,34.3,34.35,361956.0,33.8368,33.8762,33.7287,33.7778,361956.0
2023-10-24 12:10:00,34.36,34.42,34.33,34.38,383147.0,33.7877,33.8467,33.7582,33.8073,383147.0
2023-10-24 12:20:00,34.38,34.39,34.1,34.14,1097590.0,33.8073,33.8172,33.532,33.5713,1097590.0
2023-10-24 12:30:00,34.13,34.23,34.1,34.15,384953.0,33.5615,33.6598,33.532,33.5812,384953.0
2023-10-24 12:40:00,34.15,34.19,34.08,34.09,616259.0,33.5812,33.6205,33.5123,33.5222,616259.0
2023-10-24 12:50:00,34.09,34.17,33.99,34.12,1202450.0,33.5222,33.6008,33.4238,33.5517,1202450.0
2023-10-24 13:00:00,34.12,34.29,34.11,34.27,356047.0,33.5517,33.7188,33.5418,33.6992,356047.0
2023-10-24 13:10:00,34.27,34.27,34.14,34.22,426695.0,33.6992,33.6992,33.5713,33.65,426695.0
2023-10-24 13:20:00,34.22,34.34,34.22,34.34,349327.0,33.65,33.768,33.65,33.768,349327.0
2023-10-24 13:30:00,34.34,34.4,34.26,34.27,620026.0,33.768,33.827,33.6893,33.6992,620026.0
2023-10-24 13:40:00,34.27,34.29,34.13,34.13,509136.0,33.6992,33.7188,33.5615,33.5615,509136.0
2023-10-24 13:50:00,34.14,34.19,34.1,34.16,446041.0,33.5713,33.6205,33.532,33.591,446041.0
2023-10-24 14:00:00,34.16,34.25,34.16,34.25,448237.0,33.591,33.6795,33.591,33.6795,448237.0
2023-10-24 14:10:00,34.25,34.25,34.07,34.1,862501.0,33.6795,33.6795,33.5025,33.532,862501.0
2023-10-24 14:20:00,34.1,34.34,34.08,34.34,690557.0,33.532,33.768,33.5123,33.768,690557.0
2023-10-24 14:30:00,34.34,34.51,34.31,34.45,669421.0,33.768,33.9352,33.7385,33.8762,669421.0
2023-10-24 14:40:00,34.45,34.61,34.44,34.6,477332.0,33.8762,34.0335,33.8663,34.0237,477332.0
2023-10-24 14:50:00,34.59,34.63,34.48,34.48,690524.0,34.0138,34.0532,33.9057,33.9057,690524.0
2023-10-24 15:00:00,34.49,34.58,34.38,34.45,1894418.0,33.9155,34.004,33.8073,33.8762,1894418.0
2023-10-24 15:10:00,34.45,34.61,34.44,34.54,662568.0,33.8762,34.0335,33.8663,33.9647,662568.0
2023-10-24 15:20:00,34.54,34.6,34.5,34.55,566306.0,33.9647,34.0237,33.9253,33.9745,566306.0
2023-10-24 15:30:00,34.55,34.68,34.54,34.59,861577.0,33.9745,34.1023,33.9647,34.0138,861577.0
2023-10-24 15:40:00,34.59,34.71,34.58,34.66,1021392.0,34.0138,34.1318,34.004,34.0827,1021392.0
2023-10-24 15:50:00,34.66,34.67,34.57,34.6,2770187.0,34.0827,34.0925,33.9942,34.0237,2770187.0
2023-10-25 09:30:00,34.17,34.45,33.87,34.0,1233492.0,33.6008,33.8762,33.3058,33.4336,1233492.0
2023-10-25 09:40:00,34.0,34.13,33.82,33.83,787809.0,33.4336,33.5615,33.2566,33.2665,787809.0
2023-10-25 09:50:00,33.84,33.85,33.57,33.77,1465896.0,33.2763,33.2861,33.0108,33.2075,1465896.0
2023-10-25 10:00:00,33.77,33.78,33.53,33.68,904211.0,33.2075,33.2173,32.9715,33.119,904211.0
2023-10-25 10:10:00,33.68,33.69,33.45,33.51,775668.0,33.119,33.1288,32.8928,32.9518,775668.0
2023-10-25 10:20:00,33.51,33.63,33.41,33.5,868444.0,32.9518,33.0698,32.8535,32.942,868444.0
2023-10-25 10:30:00,33.5,33.8,33.46,33.75,772123.0,32.942,33.237,32.9026,33.1878,772123.0
2023-10-25 10:40:00,33.74,33.75,33.57,33.58,631164.0,33.178,33.1878,33.0108,33.0206,631164.0
2023-10-25 10:50:00,33.58,33.6,33.37,33.43,852591.0,33.0206,33.0403,32.8141,32.8731,852591.0
2023-10-25 11:00:00,33.43,33.57,33.42,33.51,781070.0,32.8731,33.0108,32.8633,32.9518,781070.0
2023-10-25 11:10:00,33.5,33.57,33.45,33.57,542544.0,32.942,33.0108,32.8928,33.0108,542544.0
2023-10-25 11:20:00,33.56,33.58,33.36,33.45,842073.0,33.001,33.0206,32.8043,32.8928,842073.0
2023-10-25 11:30:00,33.44,33.5,33.3,33.35,1397141.0,32.883,32.942,32.7453,32.7945,1397141.0
2023-10-25 11:40:00,33.34,33.51,33.34,33.37,769849.0,32.7846,32.9518,32.7846,32.8141,769849.0
2023-10-25 11:50:00,33.37,33.48,33.31,33.45,605186.0,32.8141,32.9223,32.7551,32.8928,605186.0
2023-10-25 12:00:00,33.45,33.47,33.33,33.38,521140.0,32.8928,32.9125,32.7748,32.824,521140.0
2023-10-25 12:10:00,33.38,33.39,33.25,33.26,470238.0,32.824,32.8338,32.6961,32.706,470238.0
2023-10-25 12:20:00,33.25,33.31,33.21,33.23,560595.0,32.6961,32.7551,32.6568,32.6765,560595.0
2023-10-25 12:30:00,33.22,33.33,33.22,33.26,524439.0,32.6666,32.7748,32.6666,32.706,524439.0
2023-10-25 12:40:00,33.26,33.26,33.07,33.13,667635.0,32.706,32.706,32.5191,32.5781,667635.0
2023-10-25 12:50:00,33.13,33.18,33.09,33.15,532871.0,32.5781,32.6273,32.5388,32.5978,532871.0
2023-10-25 13:00:00,33.15,33.2,33.01,33.09,765179.0,32.5978,32.647,32.4601,32.5388,765179.0
2023-10-25 13:10:00,33.09,33.1,33.01,33.04,457763.0,32.5388,32.5486,32.4601,32.4896,457763.0
2023-10-25 13:20:00,33.05,33.05,32.9,32.97,848932.0,32.4995,32.4995,32.352,32.4208,848932.0
2023-10-25 13:30:00,32.96,32.98,32.78,32.8,502610.0,32.411,32.4306,32.234,32.2536,502610.0
2023-10-25 13:40:00,32.8,32.85,32.71,32.77,866068.0,32.2536,32.3028,32.1651,32.2241,866068.0
2023-10-25 13:50:00,32.77,32.84,32.7,32.79,839956.0,32.2241,32.293,32.1553,32.2438,839956.0
2023-10-25 14:00:00,32.79,32.89,32.77,32.84,551244.0,32.2438,32.3421,32.2241,32.293,551244.0
2023-10-25 14:10:00,32.84,32.92,32.76,32.87,531248.0,32.293,32.3716,32.2143,32.3225,531248.0
2023-10-25 14:20:00,32.86,32.89,32.81,32.85,307519.0,32.3126,32.3421,32.2635,32.3028,307519.0
2023-10-25 14:30:00,32.84,32.87,32.72,32.73,566246.0,32.293,32.3225,32.175,32.1848,566246.0
2023-10-25 14:40:00,32.73,32.76,32.57,32.57,706353.0,32.1848,32.2143,32.0275,32.0275,706353.0
2023-10-25 14:50:00,32.58,32.68,32.55,32.68,978907.0,32.0373,32.1356,32.0078,32.1356,978907.0
2023-10-25 15:00:00,32.68,32.79,32.58,32.64,835770.0,32.1356,32.2438,32.0373,32.0963,835770.0
2023-10-25 15:10:00,32.64,32.74,32.61,32.7,716255.0,32.0963,32.1946,32.0668,32.1553,716255.0
2023-10-25 15:20:00,32.7,32.84,32.69,32.82,833121.0,32.1553,32.293,32.1455,32.2733,833121.0
2023-10-25 15:30:00,32.83,32.98,32.83,32.92,910533.0,32.2831,32.4306,32.2831,32.3716,910533.0
2023-10-25 15:40:00,32.93,32.96,32.85,32.9,1222000.0,32.3815,32.411,32.3028,32.352,1222000.0
2023-10-25 15:50:00,32.9,32.91,32.73,32.85,3682648.0,32.352,32.3618,32.1848,32.3028,3682648.0
2023-10-26 09:30:00,32.89,33.22,32.86,32.87,1927508.0,32.3421,32.6666,32.3126,32.3225,1927508.0
2023-10-26 09:40:00,32.87,33.16,32.78,32.79,1146096.0,32.3225,32.6076,32.234,32.2438,1146096.0
2023-10-26 09:50:00,32.79,32.89,32.63,32.76,1153327.0,32.2438,32.3421,32.0865,32.2143,1153327.0
2023-10-26 10:00:00,32.75,32.86,32.66,32.77,752118.0,32.2045,32.3126,32.116,32.2241,752118.0
2023-10-26 10:10:00,32.77,32.96,32.52,32.52,1073300.0,32.2241,32.411,31.9783,31.9783,1073300.0
2023-10-26 10:20:00,32.52,32.64,32.42,32.62,1240676.0,31.9783,32.0963,31.88,32.0766,1240676.0
2023-10-26 10:30:00,32.63,32.7,32.42,32.49,1464570.0,32.0865,32.1553,31.88,31.9488,1464570.0
2023-10-26 10:40:00,32.48,32.79,32.46,32.77,774504.0,31.939,32.2438,31.9193,32.2241,774504.0
2023-10-26 10:50:00,32.77,32.82,32.62,32.65,638800.0,32.2241,32.2733,32.0766,32.1061,638800.0
2023-10-26 11:00:00,32.65,32.74,32.57,32.65,742999.0,32.1061,32.1946,32.0275,32.1061,742999.0
2023-10-26 11:10:00,32.66,32.73,32.57,32.61,829760.0,32.116,32.1848,32.0275,32.0668,829760.0
2023-10-26 11:20:00,32.62,32.63,32.52,32.55,553221.0,32.0766,32.0865,31.9783,32.0078,553221.0
2023-10-26 11:30:00,32.55,32.65,32.52,32.6,482090.0,32.0078,32.1061,31.9783,32.057,482090.0
2023-10-26 11:40:00,32.59,32.6,32.44,32.57,611697.0,32.0471,32.057,31.8996,32.0275,611697.0
2023-10-26 11:50:00,32.56,32.68,32.56,32.62,453869.0,32.0176,32.1356,32.0176,32.0766,453869.0
2023-10-26 12:00:00,32.63,32.67,32.42,32.42,587910.0,32.0865,32.1258,31.88,31.88,587910.0
2023-10-26 12:10:00,32.43,32.45,32.26,32.26,1034787.0,31.8898,31.9095,31.7226,31.7226,1034787.0
2023-10-26 12:20:00,32.27,32.38,32.24,32.35,756534.0,31.7325,31.8406,31.703,31.8111,756534.0
2023-10-26 12:30:00,32.36,32.42,32.24,32.25,573583.0,31.821,31.88,31.703,31.7128,573583.0
2023-10-26 12:40:00,32.25,32.37,32.22,32.27,625262.0,31.7128,31.8308,31.6833,31.7325,625262.0
2023-10-26 12:50:00,32.26,32.29,32.15,32.16,1048801.0,31.7226,31.7521,31.6145,31.6243,1048801.0
2023-10-26 13:00:00,32.16,32.4,32.14,32.33,784469.0,31.6243,31.8603,31.6046,31.7915,784469.0
2023-10-26 13:10:00,32.33,32.38,32.28,32.35,389638.0,31.7915,31.8406,31.7423,31.8111,389638.0
2023-10-26 13:20:00,32.36,32.36,32.24,32.32,499660.0,31.821,31.821,31.703,31.7816,499660.0
2023-10-26 13:30:00,32.32,32.43,32.23,32.43,552642.0,31.7816,31.8898,31.6931,31.8898,552642.0
2023-10-26 13:40:00,32.43,32.68,32.42,32.62,1338760.0,31.8898,32.1356,31.88,32.0766,1338760.0
2023-10-26 13:50:00,32.61,32.67,32.56,32.61,466664.0,32.0668,32.1258,32.0176,32.0668,466664.0
2023-10-26 14:00:00,32.61,32.67,32.57,32.61,308933.0,32.0668,32.1258,32.0275,32.0668,308933.0
2023-10-26 14:10:00,32.61,32.74,32.61,32.73,346299.0,32.0668,32.1946,32.0668,32.1848,346299.0
2023-10-26 14:20:00,32.73,32.77,32.6,32.73,624861.0,32.1848,32.2241,32.057,32.1848,624861.0
2023-10-26 14:30:00,32.73,32.85,32.7,32.77,465752.0,32.1848,32.3028,32.1553,32.2241,465752.0
2023-10-26 14:40:00,32.77,32.91,32.72,32.87,664771.0,32.2241,32.3618,32.175,32.3225,664771.0
2023-10-26 14:50:00,32.87,33.03,32.86,33.03,481409.0,32.3225,32.4798,32.3126,32.4798,481409.0
2023-10-26 15:00:00,33.02,33.07,32.89,32.91,669887.0,32.47,32.5191,32.3421,32.3618,669887.0
2023-10-26 15:10:00,32.9,32.94,32.79,32.93,830719.0,32.352,32.3913,32.2438,32.3815,830719.0
2023-10-26 15:20:00,32.94,32.97,32.86,32.86,788727.0,32.3913,32.4208,32.3126,32.3126,788727.0
2023-10-26 15:30:00,32.86,32.86,32.58,32.6,1818746.0,32.3126,32.3126,32.0373,32.057,1818746.0
2023-10-26 15:40:00,32.6,32.64,32.55,32.59,1403037.0,32.057,32.0963,32.0078,32.0471,1403037.0
2023-10-26 15:50:00,32.59,32.68,32.46,32.47,4544725.0,32.0471,32.1356,31.9193,31.9291,4544725.0
2023-10-27 09:30:00,34.66,35.97,34.6,35.38,8033469.0,34.0827,35.3708,34.0237,34.7907,8033469.0
2023-10-27 09:40:00,35.38,36.38,35.36,36.05,4662391.0,34.7907,35.774,34.771,35.4495,4662391.0
2023-10-27 09:50:00,36.05,36.19,35.64,35.86,2934079.0,35.4495,35.5872,35.0463,35.2627,2934079.0
2023-10-27 10:00:00,35.85,36.23,35.63,35.68,3012952.0,35.2528,35.6265,35.0365,35.0857,3012952.0
2023-10-27 10:10:00,35.69,36.15,35.65,35.87,2215018.0,35.0955,35.5478,35.0562,35.2725,2215018.0
2023-10-27 10:20:00,35.88,36.05,35.63,35.67,1676342.0,35.2823,35.4495,35.0365,35.0758,1676342.0
2023-10-27 10:30:00,35.65,35.9,35.06,35.72,2063333.0,35.0562,35.302,34.476,35.125,2063333.0
2023-10-27 10:40:00,35.73,35.77,35.38,35.46,2458869.0,35.1348,35.1742,34.7907,34.8693,2458869.0
2023-10-27 10:50:00,35.46,35.76,35.46,35.61,1369159.0,34.8693,35.1643,34.8693,35.0168,1369159.0
2023-10-27 11:00:00,35.61,35.7,35.44,35.64,1399873.0,35.0168,35.1053,34.8497,35.0463,1399873.0
2023-10-27 11:10:00,35.64,35.78,35.51,35.66,1383497.0,35.0463,35.184,34.9185,35.066,1383497.0
2023-10-27 11:20:00,35.66,35.88,35.53,35.58,1790896.0,35.066,35.2823,34.9382,34.9873,1790896.0
2023-10-27 11:30:00,35.57,35.59,35.17,35.23,1751747.0,34.9775,34.9972,34.5842,34.6432,1751747.0
2023-10-27 11:40:00,35.24,35.35,35.13,35.27,1334887.0,34.653,34.7612,34.5448,34.6825,1334887.0
2023-10-27 11:50:00,35.27,35.54,35.27,35.54,1088716.0,34.6825,34.948,34.6825,34.948,1088716.0
2023-10-27 12:00:00,35.54,35.68,35.47,35.66,820229.0,34.948,35.0857,34.8792,35.066,820229.0
2023-10-27 12:10:00,35.65,35.79,35.52,35.77,842812.0,35.0562,35.1938,34.9283,35.1742,842812.0
2023-10-27 12:20:00,35.77,35.78,35.53,35.65,740097.0,35.1742,35.184,34.9382,35.0562,740097.0
2023-10-27 12:30:00,35.66,35.87,35.63,35.77,996690.0,35.066,35.2725,35.0365,35.1742,996690.0
2023-10-27 12:40:00,35.77,35.8,35.67,35.68,663991.0,35.1742,35.2037,35.0758,35.0857,663991.0
2023-10-27 12:50:00,35.68,35.85,35.62,35.77,1035612.0,35.0857,35.2528,35.0267,35.1742,1035612.0
2023-10-27 13:00:00,35.78,35.8,35.59,35.7,1505333.0,35.184,35.2037,34.9972,35.1053,1505333.0
2023-10-27 13:10:00,35.7,35.75,35.5,35.54,1048893.0,35.1053,35.1545,34.9087,34.948,1048893.0
2023-10-27 13:20:00,35.54,35.68,35.51,35.59,840616.0,34.948,35.0857,34.9185,34.9972,840616.0
2023-10-27 13:30:00,35.59,35.74,35.54,35.61,1271454.0,34.9972,35.1447,34.948,35.0168,1271454.0
2023-10-27 13:40:00,35.61,35.61,35.43,35.48,1129646.0,35.0168,35.0168,34.8398,34.889,1129646.0
2023-10-27 13:50:00,35.48,35.56,35.44,35.52,761360.0,34.889,34.9677,34.8497,34.9283,761360.0
2023-10-27 14:00:00,35.52,35.59,35.33,35.41,1126347.0,34.9283,34.9972,34.7415,34.8202,1126347.0
2023-10-27 14:10:00,35.41,35.63,35.38,35.57,934822.0,34.8202,35.0365,34.7907,34.9775,934822.0
2023-10-27 14:20:00,35.57,35.62,35.45,35.58,691223.0,34.9775,35.0267,34.8595,34.9873,691223.0
2023-10-27 14:30:00,35.58,35.87,35.53,35.75,1176047.0,34.9873,35.2725,34.9382,35.1545,1176047.0
2023-10-27 14:40:00,35.74,35.8,35.62,35.65,835716.0,35.1447,35.2037,35.0267,35.0562,835716.0
2023-10-27 14:50:00,35.65,35.7,35.53,35.56,851311.0,35.0562,35.1053,34.9382,34.9677,851311.0
2023-10-27 15:00:00,35.56,35.6,35.5,35.54,1100283.0,34.9677,35.007,34.9087,34.948,1100283.0
2023-10-27 15:10:00,35.53,35.6,35.48,35.58,895458.0,34.9382,35.007,34.889,34.9873,895458.0
2023-10-27 15:20:00,35.58,35.64,35.56,35.59,1099743.0,34.9873,35.0463,34.9677,34.9972,1099743.0
2023-10-27 15:30:00,35.59,35.65,35.43,35.44,1896356.0,34.9972,35.0562,34.8398,34.8497,1896356.0
2023-10-27 15:40:00,35.44,35.53,35.42,35.45,1620306.0,34.8497,34.9382,34.83,34.8595,1620306.0
2023-10-27 15:50:00,35.45,35.58,35.4,35.57,5294459.0,34.8595,34.9873,34.8103,34.9775,5294459.0
2023-10-30 09:30:00,35.47,35.69,35.14,35.66,2194918.0,34.8792,35.0955,34.5547,35.066,2194918.0
2023-10-30 09:40:00,35.67,35.73,35.49,35.59,1114874.0,35.0758,35.1348,34.8988,34.9972,1114874.0
2023-10-30 09:50:00,35.61,35.64,35.37,35.41,935345.0,35.0168,35.0463,34.7808,34.8202,935345.0
2023-10-30 10:00:00,35.42,35.55,35.27,35.3,940629.0,34.83,34.9578,34.6825,34.712,940629.0
2023-10-30 10:10:00,35.3,35.36,34.92,34.97,1318943.0,34.712,34.771,34.3383,34.3875,1318943.0
2023-10-30 10:20:00,34.98,35.1,34.97,35.01,1086501.0,34.3973,34.5153,34.3875,34.4268,1086501.0
2023-10-30 10:30:00,35.01,35.13,34.94,35.13,739750.0,34.4268,34.5448,34.358,34.5448,739750.0
2023-10-30 10:40:00,35.12,35.29,35.12,35.25,992576.0,34.535,34.7022,34.535,34.6628,992576.0
2023-10-30 10:50:00,35.24,35.5,35.24,35.5,690733.0,34.653,34.9087,34.653,34.9087,690733.0
2023-10-30 11:00:00,35.5,35.65,35.45,35.5,606367.0,34.9087,35.0562,34.8595,34.9087,606367.0
2023-10-30 11:10:00,35.51,35.52,35.31,35.4,646263.0,34.9185,34.9283,34.7218,34.8103,646263.0
2023-10-30 11:20:00,35.4,35.43,35.28,35.33,573510.0,34.8103,34.8398,34.6923,34.7415,573510.0
2023-10-30 11:30:00,35.33,35.39,35.25,35.26,517920.0,34.7415,34.8005,34.6628,34.6727,517920.0
2023-10-30 11:40:00,35.25,35.42,35.25,35.41,497588.0,34.6628,34.83,34.6628,34.8202,497588.0
2023-10-30 11:50:00,35.41,35.45,35.36,35.45,398977.0,34.8202,34.8595,34.771,34.8595,398977.0
2023-10-30 12:00:00,35.44,35.55,35.42,35.54,535965.0,34.8497,34.9578,34.83,34.948,535965.0
2023-10-30 12:10:00,35.54,35.57,35.44,35.45,483969.0,34.948,34.9775,34.8497,34.8595,483969.0
2023-10-30 12:20:00,35.45,35.46,35.32,35.37,457000.0,34.8595,34.8693,34.7317,34.7808,457000.0
2023-10-30 12:30:00,35.36,35.43,35.33,35.36,379104.0,34.771,34.8398,34.7415,34.771,379104.0
2023-10-30 12:40:00,35.36,35.44,35.26,35.32,581478.0,34.771,34.8497,34.6727,34.7317,581478.0
2023-10-30 12:50:00,35.32,35.35,35.3,35.33,306497.0,34.7317,34.7612,34.712,34.7415,306497.0
2023-10-30 13:00:00,35.33,35.35,35.28,35.34,268301.0,34.7415,34.7612,34.6923,34.7513,268301.0
2023-10-30 13:10:00,35.34,35.36,35.24,35.26,337389.0,34.7513,34.771,34.653,34.6727,337389.0
2023-10-30 13:20:00,35.26,35.48,35.19,35.46,559822.0,34.6727,34.889,34.6038,34.8693,559822.0
2023-10-30 13:30:00,35.47,35.51,35.41,35.48,486159.0,34.8792,34.9185,34.8202,34.889,486159.0
2023-10-30 13:40:00,35.49,35.55,35.44,35.55,468297.0,34.8988,34.9578,34.8497,34.9578,468297.0
2023-10-30 13:50:00,35.55,35.57,35.45,35.53,583936.0,34.9578,34.9775,34.8595,34.9382,583936.0
2023-10-30 14:00:00,35.53,35.6,35.51,35.59,369766.0,34.9382,35.007,34.9185,34.9972,369766.0
2023-10-30 14:10:00,35.59,35.61,35.49,35.55,412593.0,34.9972,35.0168,34.8988,34.9578,412593.0
2023-10-30 14:20:00,35.55,35.7,35.53,35.68,530999.0,34.9578,35.1053,34.9382,35.0857,530999.0
2023-10-30 14:30:00,35.68,35.75,35.64,35.71,648988.0,35.0857,35.1545,35.0463,35.1152,648988.0
2023-10-30 14:40:00,35.71,35.85,35.7,35.84,668287.0,35.1152,35.2528,35.1053,35.243,668287.0
2023-10-30 14:50:00,35.83,35.9,35.8,35.89,550710.0,35.2332,35.302,35.2037,35.2922,550710.0
2023-10-30 15:00:00,35.88,35.96,35.83,35.9,1121642.0,35.2823,35.361,35.2332,35.302,1121642.0
2023-10-30 15:10:00,35.89,35.91,35.82,35.9,675141.0,35.2922,35.3118,35.2233,35.302,675141.0
2023-10-30 15:20:00,35.9,35.93,35.85,35.87,613669.0,35.302,35.3315,35.2528,35.2725,613669.0
2023-10-30 15:30:00,35.88,35.9,35.83,35.87,691842.0,35.2823,35.302,35.2332,35.2725,691842.0
2023-10-30 15:40:00,35.87,35.87,35.78,35.86,981479.0,35.2725,35.2725,35.184,35.2627,981479.0
2023-10-30 15:50:00,35.86,35.86,35.67,35.68,2705684.0,35.2627,35.2627,35.0758,35.0857,2705684.0
2023-10-31 09:30:00,35.67,36.03,35.62,35.99,1562892.0,35.0758,35.4298,35.0267,35.3905,1562892.0
2023-10-31 09:40:00,36.0,36.02,35.73,35.82,1774622.0,35.4003,35.42,35.1348,35.2233,1774622.0
2023-10-31 09:50:00,35.82,36.14,35.8,36.12,1030801.0,35.2233,35.538,35.2037,35.5183,1030801.0
2023-10-31 10:00:00,36.12,36.17,36.02,36.16,1940531.0,35.5183,35.5675,35.42,35.5577,1940531.0
2023-10-31 10:10:00,36.16,36.24,36.09,36.15,1019624.0,35.5577,35.6363,35.4888,35.5478,1019624.0
2023-10-31 10:20:00,36.15,36.25,36.06,36.09,748972.0,35.5478,35.6462,35.4593,35.4888,748972.0
2023-10-31 10:30:00,36.09,36.15,35.79,35.79,1041742.0,35.4888,35.5478,35.1938,35.1938,1041742.0
2023-10-31 10:40:00,35.8,36.02,35.71,35.91,1346264.0,35.2037,35.42,35.1152,35.3118,1346264.0
2023-10-31 10:50:00,35.92,36.23,35.88,36.2,962791.0,35.3217,35.6265,35.2823,35.597,962791.0
2023-10-31 11:00:00,36.2,36.3,36.15,36.29,867559.0,35.597,35.6953,35.5478,35.6855,867559.0
2023-10-31 11:10:00,36.3,36.3,36.02,36.27,734115.0,35.6953,35.6953,35.42,35.6658,734115.0
2023-10-31 11:20:00,36.28,36.29,36.14,36.16,464468.0,35.6757,35.6855,35.538,35.5577,464468.0
2023-10-31 11:30:00,36.16,36.31,36.12,36.23,484502.0,35.5577,35.7052,35.5183,35.6265,484502.0
2023-10-31 11:40:00,36.24,36.25,36.05,36.07,314153.0,35.6363,35.6462,35.4495,35.4692,314153.0
2023-10-31 11:50:00,36.07,36.29,36.03,36.29,760343.0,35.4692,35.6855,35.4298,35.6855,760343.0
2023-10-31 12:00:00,36.29,36.33,36.16,36.23,439680.0,35.6855,35.7248,35.5577,35.6265,439680.0
2023-10-31 12:10:00,36.23,36.24,36.05,36.05,414881.0,35.6265,35.6363,35.4495,35.4495,414881.0
2023-10-31 12:20:00,36.05,36.12,36.01,36.09,389100.0,35.4495,35.5183,35.4102,35.4888,389100.0
2023-10-31 12:30:00,36.09,36.28,36.08,36.25,564689.0,35.4888,35.6757,35.479,35.6462,564689.0
2023-10-31 12:40:00,36.26,36.33,36.22,36.32,417751.0,35.656,35.7248,35.6167,35.715,417751.0
2023-10-31 12:50:00,36.32,36.35,36.23,36.27,454703.0,35.715,35.7445,35.6265,35.6658,454703.0
2023-10-31 13:00:00,36.28,36.39,36.26,36.3,898284.0,35.6757,35.7838,35.656,35.6953,898284.0
2023-10-31 13:10:00,36.3,36.33,36.2,36.3,358243.0,35.6953,35.7248,35.597,35.6953,358243.0
2023-10-31 13:20:00,36.3,36.31,36.19,36.23,277694.0,35.6953,35.7052,35.5872,35.6265,277694.0
2023-10-31 13:30:00,36.23,36.31,36.22,36.29,311781.0,35.6265,35.7052,35.6167,35.6855,311781.0
2023-10-31 13:40:00,36.28,36.41,36.27,36.34,441904.0,35.6757,35.8035,35.6658,35.7347,441904.0
2023-10-31 13:50:00,36.34,36.37,36.3,36.36,286250.0,35.7347,35.7642,35.6953,35.7543,286250.0
2023-10-31 14:00:00,36.37,36.37,36.32,36.34,324665.0,35.7642,35.7642,35.715,35.7347,324665.0
2023-10-31 14:10:00,36.33,36.37,36.28,36.3,326074.0,35.7248,35.7642,35.6757,35.6953,326074.0
2023-10-31 14:20:00,36.29,36.33,36.24,36.25,253201.0,35.6855,35.7248,35.6363,35.6462,253201.0
2023-10-31 14:30:00,36.25,36.36,36.24,36.34,276975.0,35.6462,35.7543,35.6363,35.7347,276975.0
2023-10-31 14:40:00,36.34,36.38,36.31,36.32,353112.0,35.7347,35.774,35.7052,35.715,353112.0
2023-10-31 14:50:00,36.33,36.39,36.31,36.37,284893.0,35.7248,35.7838,35.7052,35.7642,284893.0
2023-10-31 15:00:00,36.37,36.49,36.37,36.43,504986.0,35.7642,35.8822,35.7642,35.8232,504986.0
2023-10-31 15:10:00,36.43,36.46,36.4,36.44,477207.0,35.8232,35.8527,35.7937,35.833,477207.0
2023-10-31 15:20:00,36.45,36.5,36.41,36.5,464518.0,35.8428,35.892,35.8035,35.892,464518.0
2023-10-31 15:30:00,36.5,36.5,36.44,36.45,719679.0,35.892,35.892,35.833,35.8428,719679.0
2023-10-31 15:40:00,36.45,36.5,36.42,36.48,908147.0,35.8428,35.892,35.8133,35.8723,908147.0
2023-10-31 15:50:00,36.48,36.57,36.45,36.5,3496667.0,35.8723,35.9608,35.8428,35.892,3496667.0
2023-11-01 09:30:00,36.5,36.69,36.37,36.37,1182029.0,35.892,36.0788,35.7642,35.7642,1182029.0
2023-11-01 09:40:00,36.38,36.59,36.28,36.51,971394.0,35.774,35.9805,35.6757,35.9018,971394.0
2023-11-01 09:50:00,36.52,36.65,36.45,36.5,571337.0,35.9117,36.0395,35.8428,35.892,571337.0
2023-11-01 10:00:00,36.5,36.71,36.5,36.7,749463.0,35.892,36.0985,35.892,36.0887,749463.0
2023-11-01 10:10:00,36.7,36.83,36.63,36.7,727992.0,36.0887,36.2165,36.0198,36.0887,727992.0
2023-11-01 10:20:00,36.7,36.91,36.7,36.88,1202716.0,36.0887,36.2952,36.0887,36.2657,1202716.0
2023-11-01 10:30:00,36.88,36.94,36.8,36.94,628291.0,36.2657,36.3247,36.187,36.3247,628291.0
2023-11-01 10:40:00,36.94,37.04,36.9,37.02,787191.0,36.3247,36.423,36.2853,36.4033,787191.0
2023-11-01 10:50:00,37.03,37.13,37.0,37.09,756834.0,36.4132,36.5115,36.3837,36.4722,756834.0
2023-11-01 11:00:00,37.09,37.27,37.07,37.24,800501.0,36.4722,36.6492,36.4525,36.6197,800501.0
2023-11-01 11:10:00,37.25,37.3,37.02,37.03,722714.0,36.6295,36.6787,36.4033,36.4132,722714.0
2023-11-01 11:20:00,37.04,37.09,36.98,37.02,509340.0,36.423,36.4722,36.364,36.4033,509340.0
2023-11-01 11:30:00,37.01,37.06,36.99,37.01,324288.0,36.3935,36.4427,36.3738,36.3935,324288.0
2023-11-01 11:40:00,37.02,37.1,36.99,37.07,361786.0,36.4033,36.482,36.3738,36.4525,361786.0
2023-11-01 11:50:00,37.07,37.19,37.03,37.13,331449.0,36.4525,36.5705,36.4132,36.5115,331449.0
2023-11-01 12:00:00,37.13,37.13,37.06,37.12,348502.0,36.5115,36.5115,36.4427,36.5017,348502.0
2023-11-01 12:10:00,37.13,37.15,37.03,37.05,293530.0,36.5115,36.5312,36.4132,36.4328,293530.0
2023-11-01 12:20:00,37.05,37.07,37.0,37.05,313027.0,36.4328,36.4525,36.3837,36.4328,313027.0
2023-11-01 12:30:00,37.05,37.08,36.89,36.91,432340.0,36.4328,36.4623,36.2755,36.2952,432340.0
2023-11-01 12:40:00,36.91,36.92,36.79,36.83,549726.0,36.2952,36.305,36.1772,36.2165,549726.0
2023-11-01 12:50:00,36.83,36.86,36.76,36.77,410320.0,36.2165,36.246,36.1477,36.1575,410320.0
2023-11-01 13:00:00,36.76,36.81,36.7,36.79,500535.0,36.1477,36.1968,36.0887,36.1772,500535.0
2023-11-01 13:10:00,36.79,36.87,36.71,36.72,617120.0,36.1772,36.2558,36.0985,36.1083,617120.0
2023-11-01 13:20:00,36.72,36.72,36.58,36.63,701651.0,36.1083,36.1083,35.9707,36.0198,701651.0
2023-11-01 13:30:00,36.64,36.79,36.58,36.79,396606.0,36.0297,36.1772,35.9707,36.1772,396606.0
2023-11-01 13:40:00,36.78,36.92,36.77,36.84,303129.0,36.1673,36.305,36.1575,36.2263,303129.0
2023-11-01 13:50:00,36.85,36.9,36.77,36.81,306495.0,36.2362,36.2853,36.1575,36.1968,306495.0
2023-11-01 14:00:00,36.82,36.94,36.81,36.87,375173.0,36.2067,36.3247,36.1968,36.2558,375173.0
2023-11-01 14:10:00,36.87,36.96,36.8,36.91,381113.0,36.2558,36.3443,36.187,36.2952,381113.0
2023-11-01 14:20:00,36.91,36.98,36.91,36.94,348273.0,36.2952,36.364,36.2952,36.3247,348273.0
2023-11-01 14:30:00,36.94,37.12,36.87,36.92,811802.0,36.3247,36.5017,36.2558,36.305,811802.0
2023-11-01 14:40:00,36.92,36.94,36.7,36.79,694868.0,36.305,36.3247,36.0887,36.1772,694868.0
2023-11-01 14:50:00,36.78,37.13,36.77,37.06,591222.0,36.1673,36.5115,36.1575,36.4427,591222.0
2023-11-01 15:00:00,37.06,37.23,37.04,37.18,738878.0,36.4427,36.6098,36.423,36.5607,738878.0
2023-11-01 15:10:00,37.17,37.22,37.1,37.18,1178884.0,36.5508,36.6,36.482,36.5607,1178884.0
2023-11-01 15:20:00,37.18,37.3,37.16,37.23,754812.0,36.5607,36.6787,36.541,36.6098,754812.0
2023-11-01 15:30:00,37.23,37.31,37.19,37.27,892972.0,36.6098,36.6885,36.5705,36.6492,892972.0
2023-11-01 15:40:00,37.28,37.32,37.23,37.29,1006021.0,36.659,36.6983,36.6098,36.6688,1006021.0
2023-11-01 15:50:00,37.29,37.3,37.24,37.27,2629650.0,36.6688,36.6787,36.6197,36.6492,2629650.0
2023-11-02 09:30:00,37.61,37.61,37.09,37.18,1671220.0,36.9835,36.9835,36.4722,36.5607,1671220.0
2023-11-02 09:40:00,37.18,37.29,36.91,37.01,1465201.0,36.5607,36.6688,36.2952,36.3935,1465201.0
2023-11-02 09:50:00,37.02,37.21,37.0,37.15,931889.0,36.4033,36.5902,36.3837,36.5312,931889.0
2023-11-02 10:00:00,37.15,37.29,37.12,37.25,846950.0,36.5312,36.6688,36.5017,36.6295,846950.0
2023-11-02 10:10:00,37.25,37.27,37.0,37.08,805803.0,36.6295,36.6492,36.3837,36.4623,805803.0
2023-11-02 10:20:00,37.08,37.37,37.02,37.36,843584.0,36.4623,36.7475,36.4033,36.7377,843584.0
2023-11-02 10:30:00,37.36,37.44,37.26,37.43,623572.0,36.7377,36.8163,36.6393,36.8065,623572.0
2023-11-02 10:40:00,37.42,37.47,37.36,37.41,642262.0,36.7967,36.8458,36.7377,36.7868,642262.0
2023-11-02 10:50:00,37.42,37.5,37.3,37.33,1055911.0,36.7967,36.8753,36.6787,36.7082,1055911.0
2023-11-02 11:00:00,37.33,37.43,37.3,37.33,523466.0,36.7082,36.8065,36.6787,36.7082,523466.0
2023-11-02 11:10:00,37.33,37.41,37.25,37.41,422299.0,36.7082,36.7868,36.6295,36.7868,422299.0
2023-11-02 11:20:00,37.4,37.41,37.31,37.38,351174.0,36.777,36.7868,36.6885,36.7573,351174.0
2023-11-02 11:30:00,37.37,37.39,37.31,37.38,321894.0,36.7475,36.7672,36.6885,36.7573,321894.0
2023-11-02 11:40:00,37.38,37.38,37.29,37.32,265082.0,36.7573,36.7573,36.6688,36.6983,265082.0
2023-11-02 11:50:00,37.32,37.38,37.3,37.32,280005.0,36.6983,36.7573,36.6787,36.6983,280005.0
2023-11-02 12:00:00,37.31,37.32,37.21,37.27,420247.0,36.6885,36.6983,36.5902,36.6492,420247.0
2023-11-02 12:10:00,37.27,37.4,37.26,37.38,372954.0,36.6492,36.777,36.6393,36.7573,372954.0
2023-11-02 12:20:00,37.37,37.48,37.32,37.46,436780.0,36.7475,36.8557,36.6983,36.836,436780.0
2023-11-02 12:30:00,37.46,37.51,37.42,37.5,450352.0,36.836,36.8852,36.7967,36.8753,450352.0
2023-11-02 12:40:00,37.5,37.5,37.44,37.47,274539.0,36.8753,36.8753,36.8163,36.8458,274539.0
2023-11-02 12:50:00,37.47,37.5,37.43,37.47,370450.0,36.8458,36.8753,36.8065,36.8458,370450.0
2023-11-02 13:00:00,37.46,37.52,37.44,37.51,571020.0,36.836,36.895,36.8163,36.8852,571020.0
2023-11-02 13:10:00,37.51,37.53,37.46,37.49,302328.0,36.8852,36.9048,36.836,36.8655,302328.0
2023-11-02 13:20:00,37.48,37.51,37.44,37.47,337947.0,36.8557,36.8852,36.8163,36.8458,337947.0
2023-11-02 13:30:00,37.47,37.54,37.46,37.5,564133.0,36.8458,36.9147,36.836,36.8753,564133.0
2023-11-02 13:40:00,37.5,37.53,37.46,37.52,509634.0,36.8753,36.9048,36.836,36.895,509634.0
2023-11-02 13:50:00,37.51,37.55,37.49,37.55,425730.0,36.8852,36.9245,36.8655,36.9245,425730.0
2023-11-02 14:00:00,37.55,37.57,37.48,37.51,431293.0,36.9245,36.9442,36.8557,36.8852,431293.0
2023-11-02 14:10:00,37.5,37.52,37.45,37.5,433185.0,36.8753,36.895,36.8262,36.8753,433185.0
2023-11-02 14:20:00,37.49,37.54,37.47,37.54,398286.0,36.8655,36.9147,36.8458,36.9147,398286.0
2023-11-02 14:30:00,37.54,37.55,37.5,37.54,373928.0,36.9147,36.9245,36.8753,36.9147,373928.0
2023-11-02 14:40:00,37.54,37.64,37.52,37.53,519182.0,36.9147,37.013,36.895,36.9048,519182.0
2023-11-02 14:50:00,37.54,37.63,37.52,37.62,378894.0,36.9147,37.0032,36.895,36.9933,378894.0
2023-11-02 15:00:00,37.63,37.74,37.57,37.73,583548.0,37.0032,37.1114,36.9442,37.1015,583548.0
2023-11-02 15:10:00,37.73,37.8,37.71,37.79,858961.0,37.1015,37.1704,37.0819,37.1605,858961.0
2023-11-02 15:20:00,37.78,37.81,37.74,37.74,590547.0,37.1507,37.1802,37.1114,37.1114,590547.0
2023-11-02 15:30:00,37.75,37.82,37.71,37.82,677480.0,37.1212,37.19,37.0819,37.19,677480.0
2023-11-02 15:40:00,37.81,37.82,37.68,37.69,977029.0,37.1802,37.19,37.0524,37.0622,977029.0
2023-11-02 15:50:00,37.7,37.75,37.67,37.69,2350774.0,37.072,37.1212,37.0425,37.0622,2350774.0
2023-11-03 09:30:00,38.0,38.27,37.92,37.96,1414191.0,37.367,37.6325,37.2884,37.3277,1414191.0
2023-11-03 09:40:00,37.97,38.18,37.94,38.09,739947.0,37.3375,37.544,37.308,37.4555,739947.0
2023-11-03 09:50:00,38.1,38.13,38.0,38.11,505842.0,37.4654,37.4949,37.367,37.4752,505842.0
2023-11-03 10:00:00,38.11,38.16,37.9,37.95,837378.0,37.4752,37.5244,37.2687,37.3179,837378.0
2023-11-03 10:10:00,37.95,37.97,37.83,37.84,585403.0,37.3179,37.3375,37.1999,37.2097,585403.0
2023-11-03 10:20:00,37.84,37.85,37.66,37.75,602796.0,37.2097,37.2195,37.0327,37.1212,602796.0
2023-11-03 10:30:00,37.74,37.85,37.71,37.73,560234.0,37.1114,37.2195,37.0819,37.1015,560234.0
2023-11-03 10:40:00,37.73,37.81,37.69,37.75,716743.0,37.1015,37.1802,37.0622,37.1212,716743.0
2023-11-03 10:50:00,37.76,37.88,37.75,37.87,527852.0,37.131,37.249,37.1212,37.2392,527852.0
2023-11-03 11:00:00,37.87,38.06,37.86,38.01,702660.0,37.2392,37.426,37.2294,37.3769,702660.0
2023-11-03 11:10:00,38.01,38.05,37.96,38.03,357776.0,37.3769,37.4162,37.3277,37.3965,357776.0
2023-11-03 11:20:00,38.04,38.1,38.02,38.03,600329.0,37.4064,37.4654,37.3867,37.3965,600329.0
2023-11-03 11:30:00,38.04,38.11,38.01,38.02,422180.0,37.4064,37.4752,37.3769,37.3867,422180.0
2023-11-03 11:40:00,38.02,38.05,37.97,38.04,287972.0,37.3867,37.4162,37.3375,37.4064,287972.0
2023-11-03 11:50:00,38.03,38.11,38.03,38.05,383752.0,37.3965,37.4752,37.3965,37.4162,383752.0
2023-11-03 12:00:00,38.06,38.14,38.01,38.06,355042.0,37.426,37.5047,37.3769,37.426,355042.0
2023-11-03 12:10:00,38.06,38.17,38.01,38.16,320967.0,37.426,37.5342,37.3769,37.5244,320967.0
2023-11-03 12:20:00,38.16,38.25,38.14,38.2,406888.0,37.5244,37.6129,37.5047,37.5637,406888.0
2023-11-03 12:30:00,38.2,38.25,38.19,38.24,316177.0,37.5637,37.6129,37.5539,37.603,316177.0
2023-11-03 12:40:00,38.24,38.24,38.17,38.21,286573.0,37.603,37.603,37.5342,37.5735,286573.0
2023-11-03 12:50:00,38.2,38.25,38.18,38.24,295009.0,37.5637,37.6129,37.544,37.603,295009.0
2023-11-03 13:00:00,38.23,38.24,38.17,38.22,249651.0,37.5932,37.603,37.5342,37.5834,249651.0
2023-11-03 13:10:00,38.22,38.25,38.2,38.23,281954.0,37.5834,37.6129,37.5637,37.5932,281954.0
2023-11-03 13:20:00,38.24,38.24,38.15,38.22,191539.0,37.603,37.603,37.5145,37.5834,191539.0
2023-11-03 13:30:00,38.22,38.25,38.2,38.23,248251.0,37.5834,37.6129,37.5637,37.5932,248251.0
2023-11-03 13:40:00,38.23,38.26,38.18,38.24,222516.0,37.5932,37.6227,37.544,37.603,222516.0
2023-11-03 13:50:00,38.24,38.32,38.22,38.23,611204.0,37.603,37.6817,37.5834,37.5932,611204.0
2023-11-03 14:00:00,38.23,38.27,38.22,38.25,256466.0,37.5932,37.6325,37.5834,37.6129,256466.0
2023-11-03 14:10:00,38.25,38.31,38.24,38.27,449853.0,37.6129,37.6719,37.603,37.6325,449853.0
2023-11-03 14:20:00,38.28,38.31,38.22,38.29,323210.0,37.6424,37.6719,37.5834,37.6522,323210.0
2023-11-03 14:30:00,38.29,38.31,38.24,38.26,407841.0,37.6522,37.6719,37.603,37.6227,407841.0
2023-11-03 14:40:00,38.26,38.27,38.21,38.23,340973.0,37.6227,37.6325,37.5735,37.5932,340973.0
2023-11-03 14:50:00,38.24,38.27,38.22,38.26,385159.0,37.603,37.6325,37.5834,37.6227,385159.0
2023-11-03 15:00:00,38.26,38.29,38.19,38.22,515454.0,37.6227,37.6522,37.5539,37.5834,515454.0
2023-11-03 15:10:00,38.21,38.24,38.17,38.2,578513.0,37.5735,37.603,37.5342,37.5637,578513.0
2023-11-03 15:20:00,38.2,38.23,38.12,38.14,578223.0,37.5637,37.5932,37.485,37.5047,578223.0
2023-11-03 15:30:00,38.14,38.14,38.06,38.12,693707.0,37.5047,37.5047,37.426,37.485,693707.0
2023-11-03 15:40:00,38.12,38.16,38.07,38.15,791326.0,37.485,37.5244,37.4359,37.5145,791326.0
2023-11-03 15:50:00,38.16,38.18,38.1,38.13,2169357.0,37.5244,37.544,37.4654,37.4949,2169357.0
2023-11-06 09:30:00,38.02,38.2,38.0,38.14,1018151.0,37.5098,37.6874,37.4901,37.6282,1018151.0
2023-11-06 09:40:00,38.12,38.14,37.89,37.89,583526.0,37.6085,37.6282,37.3816,37.3816,583526.0
2023-11-06 09:50:00,37.9,38.06,37.89,38.05,532566.0,37.3914,37.5493,37.3816,37.5394,532566.0
2023-11-06 10:00:00,38.05,38.15,37.99,38.06,394031.0,37.5394,37.6381,37.4802,37.5493,394031.0
2023-11-06 10:10:00,38.07,38.07,37.93,37.98,348939.0,37.5592,37.5592,37.421,37.4704,348939.0
2023-11-06 10:20:00,37.98,38.0,37.91,37.93,296044.0,37.4704,37.4901,37.4013,37.421,296044.0
2023-11-06 10:30:00,37.94,37.96,37.85,37.96,633863.0,37.4309,37.4506,37.3421,37.4506,633863.0
2023-11-06 10:40:00,37.95,38.05,37.94,37.97,282286.0,37.4408,37.5394,37.4309,37.4605,282286.0
2023-11-06 10:50:00,37.97,38.08,37.95,38.07,293582.0,37.4605,37.569,37.4408,37.5592,293582.0
2023-11-06 11:00:00,38.07,38.14,37.96,38.12,390967.0,37.5592,37.6282,37.4506,37.6085,390967.0
2023-11-06 11:10:00,38.12,38.13,38.07,38.12,200561.0,37.6085,37.6184,37.5592,37.6085,200561.0
2023-11-06 11:20:00,38.11,38.14,38.04,38.1,291679.0,37.5986,37.6282,37.5296,37.5888,291679.0
2023-11-06 11:30:00,38.11,38.12,38.02,38.08,327710.0,37.5986,37.6085,37.5098,37.569,327710.0
2023-11-06 11:40:00,38.08,38.15,38.06,38.13,287422.0,37.569,37.6381,37.5493,37.6184,287422.0
2023-11-06 11:50:00,38.13,38.15,38.1,38.15,288797.0,37.6184,37.6381,37.5888,37.6381,288797.0
2023-11-06 12:00:00,38.15,38.15,38.03,38.08,224067.0,37.6381,37.6381,37.5197,37.569,224067.0
2023-11-06 12:10:00,38.08,38.08,38.0,38.02,210766.0,37.569,37.569,37.4901,37.5098,210766.0
2023-11-06 12:20:00,38.02,38.05,37.95,38.05,310946.0,37.5098,37.5394,37.4408,37.5394,310946.0
2023-11-06 12:30:00,38.05,38.09,38.04,38.09,163537.0,37.5394,37.5789,37.5296,37.5789,163537.0
2023-11-06 12:40:00,38.09,38.11,38.05,38.08,168457.0,37.5789,37.5986,37.5394,37.569,168457.0
2023-11-06 12:50:00,38.08,38.14,38.01,38.13,219405.0,37.569,37.6282,37.5,37.6184,219405.0
2023-11-06 13:00:00,38.13,38.13,38.05,38.07,223398.0,37.6184,37.6184,37.5394,37.5592,223398.0
2023-11-06 13:10:00,38.07,38.09,38.01,38.02,264797.0,37.5592,37.5789,37.5,37.5098,264797.0
2023-11-06 13:20:00,38.03,38.05,37.95,38.05,329966.0,37.5197,37.5394,37.4408,37.5394,329966.0
2023-11-06 13:30:00,38.04,38.11,38.03,38.08,219424.0,37.5296,37.5986,37.5197,37.569,219424.0
2023-11-06 13:40:00,38.08,38.08,37.99,38.03,242329.0,37.569,37.569,37.4802,37.5197,242329.0
2023-11-06 13:50:00,38.04,38.09,38.0,38.08,206658.0,37.5296,37.5789,37.4901,37.569,206658.0
2023-11-06 14:00:00,38.08,38.09,38.01,38.05,260317.0,37.569,37.5789,37.5,37.5394,260317.0
2023-11-06 14:10:00,38.06,38.08,38.0,38.06,219433.0,37.5493,37.569,37.4901,37.5493,219433.0
2023-11-06 14:20:00,38.06,38.08,38.02,38.05,197240.0,37.5493,37.569,37.5098,37.5394,197240.0
2023-11-06 14:30:00,38.05,38.07,38.03,38.05,155820.0,37.5394,37.5592,37.5197,37.5394,155820.0
2023-11-06 14:40:00,38.05,38.1,38.03,38.07,252581.0,37.5394,37.5888,37.5197,37.5592,252581.0
2023-11-06 14:50:00,38.08,38.13,38.07,38.13,199279.0,37.569,37.6184,37.5592,37.6184,199279.0
2023-11-06 15:00:00,38.13,38.15,38.09,38.14,314821.0,37.6184,37.6381,37.5789,37.6282,314821.0
2023-11-06 15:10:00,38.14,38.15,38.07,38.08,391865.0,37.6282,37.6381,37.5592,37.569,391865.0
2023-11-06 15:20:00,38.08,38.08,37.98,38.0,884377.0,37.569,37.569,37.4704,37.4901,884377.0
2023-11-06 15:30:00,37.99,38.0,37.95,37.95,487184.0,37.4802,37.4901,37.4408,37.4408,487184.0
2023-11-06 15:40:00,37.95,38.06,37.91,38.01,1186464.0,37.4408,37.5493,37.4013,37.5,1186464.0
2023-11-06 15:50:00,38.01,38.05,37.94,37.95,3309223.0,37.5,37.5394,37.4309,37.4408,3309223.0
2023-11-07 09:30:00,38.26,38.29,37.98,38.12,1703679.0,37.7466,37.7762,37.4704,37.6085,1703679.0
2023-11-07 09:40:00,38.13,38.25,38.08,38.14,985247.0,37.6184,37.7367,37.569,37.6282,985247.0
2023-11-07 09:50:00,38.14,38.39,38.13,38.36,794175.0,37.6282,37.8749,37.6184,37.8453,794175.0
2023-11-07 10:00:00,38.37,38.49,38.29,38.44,715299.0,37.8551,37.9735,37.7762,37.9242,715299.0
2023-11-07 10:10:00,38.43,38.49,38.38,38.47,576497.0,37.9143,37.9735,37.865,37.9538,576497.0
2023-11-07 10:20:00,38.47,38.64,38.4,38.62,759815.0,37.9538,38.1215,37.8847,38.1018,759815.0
2023-11-07 10:30:00,38.63,38.78,38.59,38.75,708242.0,38.1116,38.2596,38.0722,38.23,708242.0
2023-11-07 10:40:00,38.76,38.83,38.71,38.75,1031592.0,38.2399,38.309,38.1906,38.23,1031592.0
2023-11-07 10:50:00,38.74,38.77,38.69,38.73,655873.0,38.2202,38.2498,38.1708,38.2103,655873.0
2023-11-07 11:00:00,38.73,38.8,38.65,38.77,845067.0,38.2103,38.2794,38.1314,38.2498,845067.0
2023-11-07 11:10:00,38.77,38.82,38.67,38.69,504136.0,38.2498,38.2991,38.1511,38.1708,504136.0
2023-11-07 11:20:00,38.69,38.72,38.63,38.69,408258.0,38.1708,38.2004,38.1116,38.1708,408258.0
2023-11-07 11:30:00,38.68,38.75,38.68,38.73,439734.0,38.161,38.23,38.161,38.2103,439734.0
2023-11-07 11:40:00,38.73,38.76,38.61,38.69,322874.0,38.2103,38.2399,38.0919,38.1708,322874.0
2023-11-07 11:50:00,38.69,38.72,38.64,38.71,228085.0,38.1708,38.2004,38.1215,38.1906,228085.0
2023-11-07 12:00:00,38.7,38.7,38.56,38.59,427160.0,38.1807,38.1807,38.0426,38.0722,427160.0
2023-11-07 12:10:00,38.59,38.63,38.57,38.6,280683.0,38.0722,38.1116,38.0525,38.082,280683.0
2023-11-07 12:20:00,38.6,38.64,38.54,38.59,245361.0,38.082,38.1215,38.0229,38.0722,245361.0
2023-11-07 12:30:00,38.58,38.67,38.54,38.66,216359.0,38.0623,38.1511,38.0229,38.1412,216359.0
2023-11-07 12:40:00,38.66,38.71,38.64,38.66,221053.0,38.1412,38.1906,38.1215,38.1412,221053.0
2023-11-07 12:50:00,38.66,38.75,38.65,38.74,279204.0,38.1412,38.23,38.1314,38.2202,279204.0
2023-11-07 13:00:00,38.75,38.76,38.71,38.74,512052.0,38.23,38.2399,38.1906,38.2202,512052.0
2023-11-07 13:10:00,38.75,38.77,38.72,38.75,340350.0,38.23,38.2498,38.2004,38.23,340350.0
2023-11-07 13:20:00,38.75,38.79,38.71,38.79,395299.0,38.23,38.2695,38.1906,38.2695,395299.0
2023-11-07 13:30:00,38.78,38.8,38.72,38.75,511561.0,38.2596,38.2794,38.2004,38.23,511561.0
2023-11-07 13:40:00,38.75,38.75,38.71,38.73,269741.0,38.23,38.23,38.1906,38.2103,269741.0
2023-11-07 13:50:00,38.73,38.75,38.7,38.73,293496.0,38.2103,38.23,38.1807,38.2103,293496.0
2023-11-07 14:00:00,38.72,38.76,38.72,38.75,293629.0,38.2004,38.2399,38.2004,38.23,293629.0
2023-11-07 14:10:00,38.76,38.77,38.73,38.74,319912.0,38.2399,38.2498,38.2103,38.2202,319912.0
2023-11-07 14:20:00,38.73,38.76,38.71,38.76,276558.0,38.2103,38.2399,38.1906,38.2399,276558.0
2023-11-07 14:30:00,38.76,38.8,38.74,38.77,579437.0,38.2399,38.2794,38.2202,38.2498,579437.0
2023-11-07 14:40:00,38.77,38.8,38.72,38.8,320680.0,38.2498,38.2794,38.2004,38.2794,320680.0
2023-11-07 14:50:00,38.79,38.87,38.77,38.86,526440.0,38.2695,38.3484,38.2498,38.3386,526440.0
2023-11-07 15:00:00,38.85,38.88,38.8,38.83,421540.0,38.3287,38.3583,38.2794,38.309,421540.0
2023-11-07 15:10:00,38.83,38.9,38.81,38.88,453593.0,38.309,38.378,38.2892,38.3583,453593.0
2023-11-07 15:20:00,38.88,38.89,38.83,38.84,602649.0,38.3583,38.3682,38.309,38.3188,602649.0
2023-11-07 15:30:00,38.84,38.88,38.82,38.84,811194.0,38.3188,38.3583,38.2991,38.3188,811194.0
2023-11-07 15:40:00,38.84,38.85,38.8,38.84,776454.0,38.3188,38.3287,38.2794,38.3188,776454.0
2023-11-07 15:50:00,38.84,38.85,38.71,38.8,2460406.0,38.3188,38.3287,38.1906,38.2794,2460406.0
2023-11-08 09:30:00,38.8,38.89,38.7,38.8,773846.0,38.2794,38.3682,38.1807,38.2794,773846.0
2023-11-08 09:40:00,38.8,38.8,38.51,38.52,512111.0,38.2794,38.2794,37.9933,38.0031,512111.0
2023-11-08 09:50:00,38.52,38.65,38.33,38.37,921919.0,38.0031,38.1314,37.8157,37.8551,921919.0
2023-11-08 10:00:00,38.37,38.49,38.32,38.38,647641.0,37.8551,37.9735,37.8058,37.865,647641.0
2023-11-08 10:10:00,38.39,38.43,38.28,38.34,455927.0,37.8749,37.9143,37.7663,37.8255,455927.0
2023-11-08 10:20:00,38.34,38.34,38.12,38.12,586885.0,37.8255,37.8255,37.6085,37.6085,586885.0
2023-11-08 10:30:00,38.13,38.15,37.98,38.0,711600.0,37.6184,37.6381,37.4704,37.4901,711600.0
2023-11-08 10:40:00,38.0,38.04,37.95,37.97,766618.0,37.4901,37.5296,37.4408,37.4605,766618.0
2023-11-08 10:50:00,37.96,38.04,37.95,37.99,501146.0,37.4506,37.5296,37.4408,37.4802,501146.0
2023-11-08 11:00:00,37.98,38.04,37.96,37.98,432221.0,37.4704,37.5296,37.4506,37.4704,432221.0
2023-11-08 11:10:00,37.97,38.03,37.96,38.0,469151.0,37.4605,37.5197,37.4506,37.4901,469151.0
2023-11-08 11:20:00,38.0,38.01,37.92,38.0,399517.0,37.4901,37.5,37.4112,37.4901,399517.0
2023-11-08 11:30:00,38.0,38.08,37.92,38.02,778140.0,37.4901,37.569,37.4112,37.5098,778140.0
2023-11-08 11:40:00,38.02,38.06,37.91,37.95,502205.0,37.5098,37.5493,37.4013,37.4408,502205.0
2023-11-08 11:50:00,37.95,38.02,37.93,38.0,295609.0,37.4408,37.5098,37.421,37.4901,295609.0
2023-11-08 12:00:00,38.0,38.01,37.74,37.89,711693.0,37.4901,37.5,37.2336,37.3816,711693.0
2023-11-08 12:10:00,37.89,37.98,37.86,37.89,398825.0,37.3816,37.4704,37.352,37.3816,398825.0
2023-11-08 12:20:00,37.89,38.01,37.85,37.99,382715.0,37.3816,37.5,37.3421,37.4802,382715.0
2023-11-08 12:30:00,37.98,38.01,37.96,37.99,235149.0,37.4704,37.5,37.4506,37.4802,235149.0
2023-11-08 12:40:00,37.98,38.01,37.91,37.98,256516.0,37.4704,37.5,37.4013,37.4704,256516.0
2023-11-08 12:50:00,37.98,38.01,37.95,37.99,168595.0,37.4704,37.5,37.4408,37.4802,168595.0
2023-11-08 13:00:00,37.99,38.04,37.97,38.01,390448.0,37.4802,37.5296,37.4605,37.5,390448.0
2023-11-08 13:10:00,37.99,38.01,37.92,37.93,201270.0,37.4802,37.5,37.4112,37.421,201270.0
2023-11-08 13:20:00,37.92,38.01,37.9,38.0,233916.0,37.4112,37.5,37.3914,37.4901,233916.0
2023-11-08 13:30:00,38.0,38.12,37.99,38.04,485813.0,37.4901,37.6085,37.4802,37.5296,485813.0
2023-11-08 13:40:00,38.04,38.07,38.0,38.05,201529.0,37.5296,37.5592,37.4901,37.5394,201529.0
2023-11-08 13:50:00,38.05,38.08,38.0,38.02,168927.0,37.5394,37.569,37.4901,37.5098,168927.0
2023-11-08 14:00:00,38.02,38.13,38.01,38.12,298044.0,37.5098,37.6184,37.5,37.6085,298044.0
2023-11-08 14:10:00,38.13,38.13,38.05,38.06,237023.0,37.6184,37.6184,37.5394,37.5493,237023.0
2023-11-08 14:20:00,38.05,38.1,38.05,38.09,161019.0,37.5394,37.5888,37.5394,37.5789,161019.0
2023-11-08 14:30:00,38.09,38.12,38.04,38.11,384595.0,37.5789,37.6085,37.5296,37.5986,384595.0
2023-11-08 14:40:00,38.12,38.14,38.06,38.08,288389.0,37.6085,37.6282,37.5493,37.569,288389.0
2023-11-08 14:50:00,38.08,38.09,37.99,38.01,243640.0,37.569,37.5789,37.4802,37.5,243640.0
2023-11-08 15:00:00,38.01,38.02,37.96,37.97,334991.0,37.5,37.5098,37.4506,37.4605,334991.0
2023-11-08 15:10:00,37.97,38.05,37.96,38.02,306598.0,37.4605,37.5394,37.4506,37.5098,306598.0
2023-11-08 15:20:00,38.02,38.02,37.97,37.99,434876.0,37.5098,37.5098,37.4605,37.4802,434876.0
2023-11-08 15:30:00,37.98,37.99,37.93,37.95,587988.0,37.4704,37.4802,37.421,37.4408,587988.0
2023-11-08 15:40:00,37.95,37.96,37.89,37.9,995583.0,37.4408,37.4506,37.3816,37.3914,995583.0
2023-11-08 15:50:00,37.89,37.96,37.87,37.92,2306138.0,37.3816,37.4506,37.3618,37.4112,2306138.0
2023-11-09 09:30:00,38.05,38.1,37.91,37.92,885779.0,37.5394,37.5888,37.4013,37.4112,885779.0
2023-11-09 09:40:00,37.91,38.04,37.9,37.94,635128.0,37.4013,37.5296,37.3914,37.4309,635128.0
2023-11-09 09:50:00,37.94,38.05,37.89,38.03,700740.0,37.4309,37.5394,37.3816,37.5197,700740.0
2023-11-09 10:00:00,38.04,38.05,37.78,37.95,676243.0,37.5296,37.5394,37.2731,37.4408,676243.0
2023-11-09 10:10:00,37.96,38.07,37.96,38.01,575101.0,37.4506,37.5592,37.4506,37.5,575101.0
2023-11-09 10:20:00,38.01,38.03,37.93,37.94,328419.0,37.5,37.5197,37.421,37.4309,328419.0
2023-11-09 10:30:00,37.95,38.01,37.9,37.98,440269.0,37.4408,37.5,37.3914,37.4704,440269.0
2023-11-09 10:40:00,37.97,38.07,37.92,38.02,464255.0,37.4605,37.5592,37.4112,37.5098,464255.0
2023-11-09 10:50:00,38.03,38.08,38.02,38.05,428987.0,37.5197,37.569,37.5098,37.5394,428987.0
2023-11-09 11:00:00,38.05,38.08,38.02,38.07,468576.0,37.5394,37.569,37.5098,37.5592,468576.0
2023-11-09 11:10:00,38.07,38.18,38.04,38.12,480027.0,37.5592,37.6677,37.5296,37.6085,480027.0
2023-11-09 11:20:00,38.12,38.16,38.11,38.13,378364.0,37.6085,37.648,37.5986,37.6184,378364.0
2023-11-09 11:30:00,38.13,38.16,38.11,38.14,377074.0,37.6184,37.648,37.5986,37.6282,377074.0
2023-11-09 11:40:00,38.15,38.29,38.11,38.26,812089.0,37.6381,37.7762,37.5986,37.7466,812089.0
2023-11-09 11:50:00,38.26,38.45,38.25,38.42,562000.0,37.7466,37.9341,37.7367,37.9045,562000.0
2023-11-09 12:00:00,38.42,38.48,38.37,38.44,419922.0,37.9045,37.9637,37.8551,37.9242,419922.0
2023-11-09 12:10:00,38.43,38.47,38.33,38.38,477396.0,37.9143,37.9538,37.8157,37.865,477396.0
2023-11-09 12:20:00,38.39,38.5,38.37,38.49,484676.0,37.8749,37.9834,37.8551,37.9735,484676.0
2023-11-09 12:30:00,38.5,38.52,38.41,38.47,471301.0,37.9834,38.0031,37.8946,37.9538,471301.0
2023-11-09 12:40:00,38.47,38.49,38.42,38.47,177063.0,37.9538,37.9735,37.9045,37.9538,177063.0
2023-11-09 12:50:00,38.47,38.51,38.44,38.5,421959.0,37.9538,37.9933,37.9242,37.9834,421959.0
2023-11-09 13:00:00,38.5,38.5,38.19,38.3,661524.0,37.9834,37.9834,37.6775,37.7861,661524.0
2023-11-09 13:10:00,38.29,38.48,38.25,38.32,501428.0,37.7762,37.9637,37.7367,37.8058,501428.0
2023-11-09 13:20:00,38.32,38.47,38.3,38.38,405321.0,37.8058,37.9538,37.7861,37.865,405321.0
2023-11-09 13:30:00,38.37,38.41,38.3,38.31,487690.0,37.8551,37.8946,37.7861,37.7959,487690.0
2023-11-09 13:40:00,38.32,38.36,38.27,38.3,462460.0,37.8058,37.8453,37.7565,37.7861,462460.0
2023-11-09 13:50:00,38.3,38.31,38.14,38.2,534692.0,37.7861,37.7959,37.6282,37.6874,534692.0
2023-11-09 14:00:00,38.2,38.21,38.06,38.19,471450.0,37.6874,37.6973,37.5493,37.6775,471450.0
2023-11-09 14:10:00,38.19,38.2,38.04,38.08,363698.0,37.6775,37.6874,37.5296,37.569,363698.0
2023-11-09 14:20:00,38.07,38.2,38.05,38.13,562366.0,37.5592,37.6874,37.5394,37.6184,562366.0
2023-11-09 14:30:00,38.12,38.16,37.98,38.02,470793.0,37.6085,37.648,37.4704,37.5098,470793.0
2023-11-09 14:40:00,38.03,38.05,37.9,38.04,627008.0,37.5197,37.5394,37.3914,37.5296,627008.0
2023-11-09 14:50:00,38.04,38.04,37.88,37.9,488268.0,37.5296,37.5296,37.3717,37.3914,488268.0
2023-11-09 15:00:00,37.9,37.92,37.81,37.89,608552.0,37.3914,37.4112,37.3026,37.3816,608552.0
2023-11-09 15:10:00,37.9,37.91,37.84,37.89,483993.0,37.3914,37.4013,37.3322,37.3816,483993.0
2023-11-09 15:20:00,37.89,37.91,37.8,37.87,741417.0,37.3816,37.4013,37.2928,37.3618,741417.0
2023-11-09 15:30:00,37.87,37.91,37.8,37.8,723437.0,37.3618,37.4013,37.2928,37.2928,723437.0
2023-11-09 15:40:00,37.8,37.84,37.77,37.8,841978.0,37.2928,37.3322,37.2632,37.2928,841978.0
2023-11-09 15:50:00,37.8,37.86,37.77,37.82,2520530.0,37.2928,37.352,37.2632,37.3125,2520530.0
2023-11-10 09:30:00,38.24,38.57,38.24,38.52,1399702.0,37.7269,38.0525,37.7269,38.0031,1399702.0
2023-11-10 09:40:00,38.52,38.67,38.51,38.53,633362.0,38.0031,38.1511,37.9933,38.013,633362.0
2023-11-10 09:50:00,38.53,38.63,38.48,38.53,454292.0,38.013,38.1116,37.9637,38.013,454292.0
2023-11-10 10:00:00,38.51,38.52,38.26,38.32,676277.0,37.9933,38.0031,37.7466,37.8058,676277.0
2023-11-10 10:10:00,38.31,38.46,38.3,38.42,290672.0,37.7959,37.9439,37.7861,37.9045,290672.0
2023-11-10 10:20:00,38.43,38.46,38.36,38.45,337407.0,37.9143,37.9439,37.8453,37.9341,337407.0
2023-11-10 10:30:00,38.45,38.48,38.37,38.41,506411.0,37.9341,37.9637,37.8551,37.8946,506411.0
2023-11-10 10:40:00,38.4,38.56,38.37,38.5,309297.0,37.8847,38.0426,37.8551,37.9834,309297.0
2023-11-10 10:50:00,38.5,38.57,38.44,38.57,373075.0,37.9834,38.0525,37.9242,38.0525,373075.0
2023-11-10 11:00:00,38.56,38.69,38.55,38.66,634864.0,38.0426,38.1708,38.0327,38.1412,634864.0
2023-11-10 11:10:00,38.66,38.75,38.65,38.75,578713.0,38.1412,38.23,38.1314,38.23,578713.0
2023-11-10 11:20:00,38.75,38.77,38.67,38.69,454326.0,38.23,38.2498,38.1511,38.1708,454326.0
2023-11-10 11:30:00,38.68,38.71,38.6,38.71,389315.0,38.161,38.1906,38.082,38.1906,389315.0
2023-11-10 11:40:00,38.71,38.71,38.63,38.63,319303.0,38.1906,38.1906,38.1116,38.1116,319303.0
2023-11-10 11:50:00,38.63,38.66,38.61,38.65,322795.0,38.1116,38.1412,38.0919,38.1314,322795.0
2023-11-10 12:00:00,38.66,38.75,38.63,38.73,492295.0,38.1412,38.23,38.1116,38.2103,492295.0
2023-11-10 12:10:00,38.73,38.76,38.71,38.75,448402.0,38.2103,38.2399,38.1906,38.23,448402.0
2023-11-10 12:20:00,38.75,38.76,38.71,38.73,380464.0,38.23,38.2399,38.1906,38.2103,380464.0
2023-11-10 12:30:00,38.73,38.86,38.71,38.82,990535.0,38.2103,38.3386,38.1906,38.2991,990535.0
2023-11-10 12:40:00,38.82,38.89,38.77,38.85,805547.0,38.2991,38.3682,38.2498,38.3287,805547.0
2023-11-10 12:50:00,38.85,38.94,38.85,38.88,450635.0,38.3287,38.4175,38.3287,38.3583,450635.0
2023-11-10 13:00:00,38.88,38.95,38.86,38.94,420283.0,38.3583,38.4274,38.3386,38.4175,420283.0
2023-11-10 13:10:00,38.94,38.97,38.9,38.94,371912.0,38.4175,38.4471,38.378,38.4175,371912.0
2023-11-10 13:20:00,38.94,38.97,38.92,38.94,702787.0,38.4175,38.4471,38.3978,38.4175,702787.0
2023-11-10 13:30:00,38.94,38.99,38.93,38.96,784876.0,38.4175,38.4668,38.4076,38.4372,784876.0
2023-11-10 13:40:00,38.96,38.99,38.91,38.96,372948.0,38.4372,38.4668,38.3879,38.4372,372948.0
2023-11-10 13:50:00,38.95,38.97,38.91,38.95,325659.0,38.4274,38.4471,38.3879,38.4274,325659.0
2023-11-10 14:00:00,38.95,38.97,38.93,38.96,453886.0,38.4274,38.4471,38.4076,38.4372,453886.0
2023-11-10 14:10:00,38.96,38.96,38.85,38.87,484110.0,38.4372,38.4372,38.3287,38.3484,484110.0
2023-11-10 14:20:00,38.88,38.9,38.81,38.83,427054.0,38.3583,38.378,38.2892,38.309,427054.0
2023-11-10 14:30:00,38.83,38.88,38.8,38.86,356969.0,38.309,38.3583,38.2794,38.3386,356969.0
2023-11-10 14:40:00,38.87,38.88,38.81,38.86,354259.0,38.3484,38.3583,38.2892,38.3386,354259.0
2023-11-10 14:50:00,38.86,38.92,38.85,38.87,334901.0,38.3386,38.3978,38.3287,38.3484,334901.0
2023-11-10 15:00:00,38.88,38.95,38.86,38.95,457574.0,38.3583,38.4274,38.3386,38.4274,457574.0
2023-11-10 15:10:00,38.94,38.96,38.9,38.95,455183.0,38.4175,38.4372,38.378,38.4274,455183.0
2023-11-10 15:20:00,38.95,38.96,38.89,38.93,707424.0,38.4274,38.4372,38.3682,38.4076,707424.0
2023-11-10 15:30:00,38.93,38.94,38.89,38.91,643757.0,38.4076,38.4175,38.3682,38.3879,643757.0
2023-11-10 15:40:00,38.91,38.96,38.88,38.89,1055698.0,38.3879,38.4372,38.3583,38.3682,1055698.0
2023-11-10 15:50:00,38.89,38.92,38.81,38.86,3466639.0,38.3682,38.3978,38.2892,38.3386,3466639.0
2023-11-13 09:30:00,38.38,38.44,38.23,38.35,1603445.0,37.865,37.9242,37.717,37.8354,1603445.0
2023-11-13 09:40:00,38.35,38.4,38.29,38.35,494777.0,37.8354,37.8847,37.7762,37.8354,494777.0
2023-11-13 09:50:00,38.34,38.43,38.31,38.4,720113.0,37.8255,37.9143,37.7959,37.8847,720113.0
2023-11-13 10:00:00,38.4,38.5,38.39,38.45,837528.0,37.8847,37.9834,37.8749,37.9341,837528.0
2023-11-13 10:10:00,38.44,38.57,38.43,38.5,499041.0,37.9242,38.0525,37.9143,37.9834,499041.0
2023-11-13 10:20:00,38.49,38.51,38.33,38.34,335854.0,37.9735,37.9933,37.8157,37.8255,335854.0
2023-11-13 10:30:00,38.34,38.36,38.17,38.28,1034573.0,37.8255,37.8453,37.6578,37.7663,1034573.0
2023-11-13 10:40:00,38.28,38.38,38.25,38.34,509038.0,37.7663,37.865,37.7367,37.8255,509038.0
2023-11-13 10:50:00,38.34,38.42,38.3,38.34,369018.0,37.8255,37.9045,37.7861,37.8255,369018.0
2023-11-13 11:00:00,38.35,38.39,38.27,38.36,368892.0,37.8354,37.8749,37.7565,37.8453,368892.0
2023-11-13 11:10:00,38.35,38.38,38.29,38.32,385770.0,37.8354,37.865,37.7762,37.8058,385770.0
2023-11-13 11:20:00,38.31,38.4,38.23,38.39,369120.0,37.7959,37.8847,37.717,37.8749,369120.0
2023-11-13 11:30:00,38.4,38.47,38.37,38.37,383368.0,37.8847,37.9538,37.8551,37.8551,383368.0
2023-11-13 11:40:00,38.37,38.43,38.36,38.42,317189.0,37.8551,37.9143,37.8453,37.9045,317189.0
2023-11-13 11:50:00,38.42,38.43,38.3,38.37,402198.0,37.9045,37.9143,37.7861,37.8551,402198.0
2023-11-13 12:00:00,38.3,38.37,38.24,38.25,331867.0,37.7861,37.8551,37.7269,37.7367,331867.0
2023-11-13 12:10:00,38.25,38.37,38.19,38.23,426693.0,37.7367,37.8551,37.6775,37.717,426693.0
2023-11-13 12:20:00,38.23,38.37,38.21,38.25,220459.0,37.717,37.8551,37.6973,37.7367,220459.0
2023-11-13 12:30:00,38.25,38.25,38.17,38.21,321948.0,37.7367,37.7367,37.6578,37.6973,321948.0
2023-11-13 12:40:00,38.21,38.24,38.14,38.15,338660.0,37.6973,37.7269,37.6282,37.6381,338660.0
2023-11-13 12:50:00,38.15,38.24,38.14,38.2,300042.0,37.6381,37.7269,37.6282,37.6874,300042.0
2023-11-13 13:00:00,38.2,38.24,38.18,38.23,248530.0,37.6874,37.7269,37.6677,37.717,248530.0
2023-11-13 13:10:00,38.23,38.32,38.22,38.29,278110.0,37.717,37.8058,37.7071,37.7762,278110.0
2023-11-13 13:20:00,38.29,38.3,38.2,38.22,363775.0,37.7762,37.7861,37.6874,37.7071,363775.0
2023-11-13 13:30:00,38.22,38.35,38.2,38.34,387864.0,37.7071,37.8354,37.6874,37.8255,387864.0
2023-11-13 13:40:00,38.34,38.41,38.33,38.41,271711.0,37.8255,37.8946,37.8157,37.8946,271711.0
2023-11-13 13:50:00,38.41,38.42,38.34,38.34,255861.0,37.8946,37.9045,37.8255,37.8255,255861.0
2023-11-13 14:00:00,38.34,38.4,38.3,38.39,289035.0,37.8255,37.8847,37.7861,37.8749,289035.0
2023-11-13 14:10:00,38.38,38.43,38.34,38.4,273927.0,37.865,37.9143,37.8255,37.8847,273927.0
2023-11-13 14:20:00,38.4,38.42,38.35,38.4,171575.0,37.8847,37.9045,37.8354,37.8847,171575.0
2023-11-13 14:30:00,38.4,38.4,38.32,38.35,215231.0,37.8847,37.8847,37.8058,37.8354,215231.0
2023-11-13 14:40:00,38.36,38.4,38.34,38.37,176902.0,37.8453,37.8847,37.8255,37.8551,176902.0
2023-11-13 14:50:00,38.38,38.38,38.3,38.33,197942.0,37.865,37.865,37.7861,37.8157,197942.0
2023-11-13 15:00:00,38.32,38.33,38.27,38.31,279315.0,37.8058,37.8157,37.7565,37.7959,279315.0
2023-11-13 15:10:00,38.3,38.37,38.3,38.33,315503.0,37.7861,37.8551,37.7861,37.8157,315503.0
2023-11-13 15:20:00,38.33,38.39,38.32,38.35,304322.0,37.8157,37.8749,37.8058,37.8354,304322.0
2023-11-13 15:30:00,38.36,38.39,38.31,38.34,446239.0,37.8453,37.8749,37.7959,37.8255,446239.0
2023-11-13 15:40:00,38.34,38.39,38.32,38.34,495336.0,37.8255,37.8749,37.8058,37.8255,495336.0
2023-11-13 15:50:00,38.35,38.35,38.21,38.23,1748162.0,37.8354,37.8354,37.6973,37.717,1748162.0
2023-11-14 09:30:00,38.79,38.88,38.07,38.41,2557781.0,38.2695,38.3583,37.5592,37.8946,2557781.0
2023-11-14 09:40:00,38.41,38.62,38.33,38.56,1872015.0,37.8946,38.1018,37.8157,38.0426,1872015.0
2023-11-14 09:50:00,38.57,38.88,38.54,38.87,1083356.0,38.0525,38.3583,38.0229,38.3484,1083356.0
2023-11-14 10:00:00,38.88,38.99,38.82,38.86,1217792.0,38.3583,38.4668,38.2991,38.3386,1217792.0
2023-11-14 10:10:00,38.86,38.97,38.84,38.89,735396.0,38.3386,38.4471,38.3188,38.3682,735396.0
2023-11-14 10:20:00,38.89,39.12,38.89,39.05,1062989.0,38.3682,38.5951,38.3682,38.526,1062989.0
2023-11-14 10:30:00,39.06,39.1,38.96,39.09,670728.0,38.5359,38.5753,38.4372,38.5655,670728.0
2023-11-14 10:40:00,39.1,39.19,39.09,39.14,637547.0,38.5753,38.6641,38.5655,38.6148,637547.0
2023-11-14 10:50:00,39.13,39.15,38.95,38.96,792652.0,38.6049,38.6247,38.4274,38.4372,792652.0
2023-11-14 11:00:00,38.96,38.96,38.83,38.83,496593.0,38.4372,38.4372,38.309,38.309,496593.0
2023-11-14 11:10:00,38.83,38.98,38.81,38.88,608412.0,38.309,38.4569,38.2892,38.3583,608412.0
2023-11-14 11:20:00,38.88,39.0,38.86,38.96,480273.0,38.3583,38.4767,38.3386,38.4372,480273.0
2023-11-14 11:30:00,38.96,38.96,38.77,38.81,571820.0,38.4372,38.4372,38.2498,38.2892,571820.0
2023-11-14 11:40:00,38.81,38.88,38.81,38.86,452205.0,38.2892,38.3583,38.2892,38.3386,452205.0
2023-11-14 11:50:00,38.86,38.99,38.83,38.97,414533.0,38.3386,38.4668,38.309,38.4471,414533.0
2023-11-14 12:00:00,38.98,39.0,38.86,38.99,607068.0,38.4569,38.4767,38.3386,38.4668,607068.0
2023-11-14 12:10:00,38.99,39.01,38.93,38.96,383229.0,38.4668,38.4865,38.4076,38.4372,383229.0
2023-11-14 12:20:00,38.95,38.99,38.87,38.97,429742.0,38.4274,38.4668,38.3484,38.4471,429742.0
2023-11-14 12:30:00,38.97,39.01,38.94,39.01,446895.0,38.4471,38.4865,38.4175,38.4865,446895.0
2023-11-14 12:40:00,39.0,39.05,38.96,39.05,318593.0,38.4767,38.526,38.4372,38.526,318593.0
2023-11-14 12:50:00,39.05,39.07,38.99,39.05,311920.0,38.526,38.5457,38.4668,38.526,311920.0
2023-11-14 13:00:00,39.04,39.06,38.98,38.99,408126.0,38.5161,38.5359,38.4569,38.4668,408126.0
2023-11-14 13:10:00,39.0,39.01,38.93,38.99,328039.0,38.4767,38.4865,38.4076,38.4668,328039.0
2023-11-14 13:20:00,39.0,39.0,38.96,39.0,244959.0,38.4767,38.4767,38.4372,38.4767,244959.0
2023-11-14 13:30:00,39.0,39.05,38.98,39.05,426865.0,38.4767,38.526,38.4569,38.526,426865.0
2023-11-14 13:40:00,39.04,39.06,38.98,39.05,375230.0,38.5161,38.5359,38.4569,38.526,375230.0
2023-11-14 13:50:00,39.05,39.14,39.04,39.1,629120.0,38.526,38.6148,38.5161,38.5753,629120.0
2023-11-14 14:00:00,39.1,39.12,39.04,39.09,411419.0,38.5753,38.5951,38.5161,38.5655,411419.0
2023-11-14 14:10:00,39.09,39.15,39.04,39.08,663116.0,38.5655,38.6247,38.5161,38.5556,663116.0
2023-11-14 14:20:00,39.09,39.15,39.08,39.15,517417.0,38.5655,38.6247,38.5556,38.6247,517417.0
2023-11-14 14:30:00,39.15,39.27,39.14,39.26,525824.0,38.6247,38.7431,38.6148,38.7332,525824.0
2023-11-14 14:40:00,39.25,39.33,39.25,39.26,582079.0,38.7233,38.8023,38.7233,38.7332,582079.0
2023-11-14 14:50:00,39.27,39.34,39.25,39.27,779915.0,38.7431,38.8121,38.7233,38.7431,779915.0
2023-11-14 15:00:00,39.26,39.41,39.23,39.4,1009634.0,38.7332,38.8812,38.7036,38.8713,1009634.0
2023-11-14 15:10:00,39.4,39.48,39.38,39.43,860603.0,38.8713,38.9502,38.8516,38.9009,860603.0
2023-11-14 15:20:00,39.43,39.46,39.35,39.44,984248.0,38.9009,38.9305,38.822,38.9108,984248.0
2023-11-14 15:30:00,39.44,39.47,39.38,39.47,928382.0,38.9108,38.9404,38.8516,38.9404,928382.0
2023-11-14 15:40:00,39.46,39.49,39.39,39.43,1300615.0,38.9305,38.9601,38.8614,38.9009,1300615.0
2023-11-14 15:50:00,39.43,39.46,39.35,39.43,3741646.0,38.9009,38.9305,38.822,38.9009,3741646.0
2023-11-15 09:30:00,39.62,40.2,39.57,40.19,2943935.0,39.0884,39.6606,39.039,39.6507,2943935.0
2023-11-15 09:40:00,40.18,40.2,39.97,40.02,1022738.0,39.6408,39.6606,39.4337,39.483,1022738.0
2023-11-15 09:50:00,40.02,40.04,39.86,39.98,834030.0,39.483,39.5027,39.3251,39.4435,834030.0
2023-11-15 10:00:00,39.98,40.05,39.96,40.02,734684.0,39.4435,39.5126,39.4238,39.483,734684.0
2023-11-15 10:10:00,40.01,40.03,39.94,40.03,800612.0,39.4731,39.4929,39.4041,39.4929,800612.0
2023-11-15 10:20:00,40.03,40.16,40.02,40.05,859835.0,39.4929,39.6211,39.483,39.5126,859835.0
2023-11-15 10:30:00,40.05,40.19,40.01,40.19,696713.0,39.5126,39.6507,39.4731,39.6507,696713.0
2023-11-15 10:40:00,40.18,40.2,40.15,40.19,421564.0,39.6408,39.6606,39.6112,39.6507,421564.0
2023-11-15 10:50:00,40.19,40.29,40.17,40.29,683126.0,39.6507,39.7494,39.631,39.7494,683126.0
2023-11-15 11:00:00,40.29,40.31,40.15,40.26,1067427.0,39.7494,39.7691,39.6112,39.7198,1067427.0
2023-11-15 11:10:00,40.26,40.35,40.24,40.34,1129787.0,39.7198,39.8086,39.7,39.7987,1129787.0
2023-11-15 11:20:00,40.34,40.49,40.34,40.44,1277149.0,39.7987,39.9467,39.7987,39.8974,1277149.0
2023-11-15 11:30:00,40.45,40.45,40.32,40.38,716930.0,39.9072,39.9072,39.779,39.8382,716930.0
2023-11-15 11:40:00,40.38,40.4,40.32,40.33,569826.0,39.8382,39.8579,39.779,39.7888,569826.0
2023-11-15 11:50:00,40.33,40.34,40.22,40.27,561212.0,39.7888,39.7987,39.6803,39.7296,561212.0
2023-11-15 12:00:00,40.27,40.3,40.23,40.29,473259.0,39.7296,39.7592,39.6902,39.7494,473259.0
2023-11-15 12:10:00,40.29,40.32,40.23,40.24,549589.0,39.7494,39.779,39.6902,39.7,549589.0
2023-11-15 12:20:00,40.25,40.32,40.24,40.32,407201.0,39.7099,39.779,39.7,39.779,407201.0
2023-11-15 12:30:00,40.32,40.4,40.3,40.38,458390.0,39.779,39.8579,39.7592,39.8382,458390.0
2023-11-15 12:40:00,40.38,40.46,40.35,40.41,527140.0,39.8382,39.9171,39.8086,39.8678,527140.0
2023-11-15 12:50:00,40.41,40.43,40.36,40.39,443706.0,39.8678,39.8875,39.8184,39.848,443706.0
2023-11-15 13:00:00,40.39,40.54,40.37,40.5,1083078.0,39.848,39.996,39.8283,39.9566,1083078.0
2023-11-15 13:10:00,40.5,40.58,40.39,40.44,1152285.0,39.9566,40.0355,39.848,39.8974,1152285.0
2023-11-15 13:20:00,40.43,40.59,40.42,40.59,524787.0,39.8875,40.0453,39.8776,40.0453,524787.0
2023-11-15 13:30:00,40.58,40.75,40.57,40.75,885243.0,40.0355,40.2032,40.0256,40.2032,885243.0
2023-11-15 13:40:00,40.75,40.75,40.62,40.69,694912.0,40.2032,40.2032,40.0749,40.144,694912.0
2023-11-15 13:50:00,40.69,40.73,40.64,40.67,454558.0,40.144,40.1835,40.0947,40.1243,454558.0
2023-11-15 14:00:00,40.66,40.68,40.59,40.59,327815.0,40.1144,40.1341,40.0453,40.0453,327815.0
2023-11-15 14:10:00,40.59,40.6,40.41,40.45,483348.0,40.0453,40.0552,39.8678,39.9072,483348.0
2023-11-15 14:20:00,40.45,40.6,40.43,40.58,415824.0,39.9072,40.0552,39.8875,40.0355,415824.0
2023-11-15 14:30:00,40.58,40.62,40.56,40.6,325990.0,40.0355,40.0749,40.0157,40.0552,325990.0
2023-11-15 14:40:00,40.59,40.62,40.52,40.62,384810.0,40.0453,40.0749,39.9763,40.0749,384810.0
2023-11-15 14:50:00,40.61,40.78,40.59,40.77,716208.0,40.0651,40.2328,40.0453,40.2229,716208.0
2023-11-15 15:00:00,40.77,40.82,40.72,40.73,639412.0,40.2229,40.2723,40.1736,40.1835,639412.0
2023-11-15 15:10:00,40.73,40.84,40.71,40.76,982688.0,40.1835,40.292,40.1637,40.2131,982688.0
2023-11-15 15:20:00,40.76,40.77,40.66,40.69,682085.0,40.2131,40.2229,40.1144,40.144,682085.0
2023-11-15 15:30:00,40.69,40.77,40.68,40.73,1049569.0,40.144,40.2229,40.1341,40.1835,1049569.0
2023-11-15 15:40:00,40.73,40.75,40.62,40.72,1365677.0,40.1835,40.2032,40.0749,40.1736,1365677.0
2023-11-15 15:50:00,40.71,40.72,40.59,40.65,3389256.0,40.1637,40.1736,40.0453,40.1045,3389256.0
2023-11-16 09:30:00,41.0,41.7,40.82,41.65,5424759.0,40.4498,41.1405,40.2723,41.0911,5424759.0
2023-11-16 09:40:00,41.65,41.93,41.58,41.77,2540574.0,41.0911,41.3674,41.0221,41.2095,2540574.0
2023-11-16 09:50:00,41.77,42.08,41.74,41.88,2381895.0,41.2095,41.5154,41.1799,41.318,2381895.0
2023-11-16 10:00:00,41.88,42.46,41.83,42.45,2781202.0,41.318,41.8903,41.2687,41.8804,2781202.0
2023-11-16 10:10:00,42.45,42.59,42.28,42.3,3833337.0,41.8804,42.0185,41.7127,41.7324,3833337.0
2023-11-16 10:20:00,42.3,42.44,42.04,42.08,2366049.0,41.7324,41.8705,41.4759,41.5154,2366049.0
2023-11-16 10:30:00,42.07,42.13,41.82,41.86,1835458.0,41.5055,41.5647,41.2588,41.2983,1835458.0
2023-11-16 10:40:00,41.84,42.05,41.83,41.99,1418187.0,41.2786,41.4858,41.2687,41.4266,1418187.0
2023-11-16 10:50:00,42.0,42.13,41.84,42.1,1139399.0,41.4364,41.5647,41.2786,41.5351,1139399.0
2023-11-16 11:00:00,42.1,42.12,41.88,41.93,882572.0,41.5351,41.5548,41.318,41.3674,882572.0
2023-11-16 11:10:00,41.92,42.0,41.83,41.84,918382.0,41.3575,41.4364,41.2687,41.2786,918382.0
2023-11-16 11:20:00,41.84,41.92,41.82,41.89,835045.0,41.2786,41.3575,41.2588,41.3279,835045.0
2023-11-16 11:30:00,41.88,41.92,41.8,41.86,1205222.0,41.318,41.3575,41.2391,41.2983,1205222.0
2023-11-16 11:40:00,41.86,42.0,41.83,42.0,684016.0,41.2983,41.4364,41.2687,41.4364,684016.0
2023-11-16 11:50:00,42.0,42.19,41.96,42.13,861678.0,41.4364,41.6239,41.397,41.5647,861678.0
2023-11-16 12:00:00,42.14,42.26,42.08,42.23,809704.0,41.5745,41.6929,41.5154,41.6633,809704.0
2023-11-16 12:10:00,42.23,42.33,42.23,42.25,805401.0,41.6633,41.762,41.6633,41.6831,805401.0
2023-11-16 12:20:00,42.25,42.34,42.21,42.33,676580.0,41.6831,41.7719,41.6436,41.762,676580.0
2023-11-16 12:30:00,42.34,42.5,42.32,42.48,1029479.0,41.7719,41.9297,41.7521,41.91,1029479.0
2023-11-16 12:40:00,42.48,42.72,42.47,42.63,1940306.0,41.91,42.1468,41.9001,42.058,1940306.0
2023-11-16 12:50:00,42.63,42.96,42.61,42.93,2511952.0,42.058,42.3835,42.0382,42.3539,2511952.0
2023-11-16 13:00:00,42.93,43.01,42.69,42.71,2337552.0,42.3539,42.4329,42.1172,42.1369,2337552.0
2023-11-16 13:10:00,42.7,42.85,42.62,42.73,1383391.0,42.127,42.275,42.0481,42.1566,1383391.0
2023-11-16 13:20:00,42.73,42.8,42.57,42.65,1151443.0,42.1566,42.2257,41.9988,42.0777,1151443.0
2023-11-16 13:30:00,42.65,42.88,42.59,42.85,1120878.0,42.0777,42.3046,42.0185,42.275,1120878.0
2023-11-16 13:40:00,42.86,42.95,42.78,42.93,1305001.0,42.2849,42.3737,42.206,42.3539,1305001.0
2023-11-16 13:50:00,42.93,43.03,42.91,43.0,1609991.0,42.3539,42.4526,42.3342,42.423,1609991.0
2023-11-16 14:00:00,43.0,43.14,42.94,43.13,1276757.0,42.423,42.5611,42.3638,42.5513,1276757.0
2023-11-16 14:10:00,43.13,43.23,42.99,43.04,1628866.0,42.5513,42.6499,42.4131,42.4625,1628866.0
2023-11-16 14:20:00,43.03,43.06,42.98,43.05,821642.0,42.4526,42.4822,42.4033,42.4723,821642.0
2023-11-16 14:30:00,43.05,43.21,42.98,43.1,1047248.0,42.4723,42.6302,42.4033,42.5217,1047248.0
2023-11-16 14:40:00,43.1,43.25,43.05,43.23,911155.0,42.5217,42.6697,42.4723,42.6499,911155.0
2023-11-16 14:50:00,43.23,43.3,43.09,43.15,1235281.0,42.6499,42.719,42.5118,42.571,1235281.0
2023-11-16 15:00:00,43.15,43.18,43.08,43.12,1156760.0,42.571,42.6006,42.5019,42.5414,1156760.0
2023-11-16 15:10:00,43.12,43.15,43.06,43.1,916852.0,42.5414,42.571,42.4822,42.5217,916852.0
2023-11-16 15:20:00,43.1,43.21,43.09,43.13,1071711.0,42.5217,42.6302,42.5118,42.5513,1071711.0
2023-11-16 15:30:00,43.13,43.28,43.09,43.27,1270937.0,42.5513,42.6993,42.5118,42.6894,1270937.0
2023-11-16 15:40:00,43.27,43.38,43.16,43.16,2240423.0,42.6894,42.7979,42.5809,42.5809,2240423.0
2023-11-16 15:50:00,43.16,43.4,43.12,43.35,6343470.0,42.5809,42.8176,42.5414,42.7683,6343470.0
2023-11-17 09:30:00,42.92,43.04,42.72,42.73,3777652.0,42.3441,42.4625,42.1468,42.1566,3777652.0
2023-11-17 09:40:00,42.72,42.91,42.56,42.81,1822221.0,42.1468,42.3342,41.9889,42.2356,1822221.0
2023-11-17 09:50:00,42.81,43.06,42.76,43.02,1117790.0,42.2356,42.4822,42.1862,42.4427,1117790.0
2023-11-17 10:00:00,43.02,43.12,42.96,42.98,1254471.0,42.4427,42.5414,42.3835,42.4033,1254471.0
2023-11-17 10:10:00,42.98,43.02,42.88,42.9,887020.0,42.4033,42.4427,42.3046,42.3243,887020.0
2023-11-17 10:20:00,42.9,42.92,42.77,42.9,768032.0,42.3243,42.3441,42.1961,42.3243,768032.0
2023-11-17 10:30:00,42.9,42.96,42.74,42.88,1098611.0,42.3243,42.3835,42.1665,42.3046,1098611.0
2023-11-17 10:40:00,42.89,42.92,42.66,42.73,836349.0,42.3145,42.3441,42.0876,42.1566,836349.0
2023-11-17 10:50:00,42.72,42.83,42.69,42.77,849589.0,42.1468,42.2553,42.1172,42.1961,849589.0
2023-11-17 11:00:00,42.77,42.82,42.72,42.82,651155.0,42.1961,42.2454,42.1468,42.2454,651155.0
2023-11-17 11:10:00,42.82,42.85,42.77,42.84,609951.0,42.2454,42.275,42.1961,42.2652,609951.0
2023-11-17 11:20:00,42.84,43.01,42.84,42.92,950228.0,42.2652,42.4329,42.2652,42.3441,950228.0
2023-11-17 11:30:00,42.91,43.0,42.87,42.99,622841.0,42.3342,42.423,42.2948,42.4131,622841.0
2023-11-17 11:40:00,42.98,43.12,42.98,43.11,720650.0,42.4033,42.5414,42.4033,42.5315,720650.0
2023-11-17 11:50:00,43.11,43.17,43.06,43.16,649101.0,42.5315,42.5907,42.4822,42.5809,649101.0
2023-11-17 12:00:00,43.15,43.23,43.13,43.14,806622.0,42.571,42.6499,42.5513,42.5611,806622.0
2023-11-17 12:10:00,43.14,43.21,43.11,43.16,434299.0,42.5611,42.6302,42.5315,42.5809,434299.0
2023-11-17 12:20:00,43.16,43.17,43.08,43.14,482360.0,42.5809,42.5907,42.5019,42.5611,482360.0
2023-11-17 12:30:00,43.13,43.22,43.1,43.21,404926.0,42.5513,42.6401,42.5217,42.6302,404926.0
2023-11-17 12:40:00,43.21,43.32,43.2,43.26,690512.0,42.6302,42.7387,42.6203,42.6795,690512.0
2023-11-17 12:50:00,43.25,43.28,43.22,43.27,307676.0,42.6697,42.6993,42.6401,42.6894,307676.0
2023-11-17 13:00:00,43.27,43.32,43.24,43.3,433712.0,42.6894,42.7387,42.6598,42.719,433712.0
2023-11-17 13:10:00,43.3,43.32,43.19,43.23,428563.0,42.719,42.7387,42.6105,42.6499,428563.0
2023-11-17 13:20:00,43.24,43.25,43.14,43.17,319470.0,42.6598,42.6697,42.5611,42.5907,319470.0
2023-11-17 13:30:00,43.17,43.25,43.16,43.23,384519.0,42.5907,42.6697,42.5809,42.6499,384519.0
2023-11-17 13:40:00,43.24,43.29,43.23,43.27,371418.0,42.6598,42.7091,42.6499,42.6894,371418.0
2023-11-17 13:50:00,43.27,43.31,43.24,43.3,325127.0,42.6894,42.7288,42.6598,42.719,325127.0
2023-11-17 14:00:00,43.31,43.47,43.29,43.43,914140.0,42.7288,42.8867,42.7091,42.8472,914140.0
2023-11-17 14:10:00,43.44,43.47,43.37,43.46,778233.0,42.8571,42.8867,42.788,42.8768,778233.0
2023-11-17 14:20:00,43.46,43.51,43.42,43.48,710359.0,42.8768,42.9262,42.8374,42.8966,710359.0
2023-11-17 14:30:00,43.49,43.53,43.45,43.48,750147.0,42.9064,42.9459,42.867,42.8966,750147.0
2023-11-17 14:40:00,43.48,43.48,43.39,43.41,715783.0,42.8966,42.8966,42.8078,42.8275,715783.0
2023-11-17 14:50:00,43.41,43.52,43.41,43.51,551509.0,42.8275,42.936,42.8275,42.9262,551509.0
2023-11-17 15:00:00,43.51,43.62,43.5,43.59,1040910.0,42.9262,43.0347,42.9163,43.0051,1040910.0
2023-11-17 15:10:00,43.6,43.69,43.59,43.65,930546.0,43.015,43.1037,43.0051,43.0643,930546.0
2023-11-17 15:20:00,43.64,43.71,43.61,43.65,980647.0,43.0544,43.1235,43.0248,43.0643,980647.0
2023-11-17 15:30:00,43.65,43.65,43.52,43.59,1273324.0,43.0643,43.0643,42.936,43.0051,1273324.0
2023-11-17 15:40:00,43.6,43.66,43.55,43.65,1463673.0,43.015,43.0742,42.9656,43.0643,1463673.0
2023-11-17 15:50:00,43.65,43.81,43.62,43.8,4381590.0,43.0643,43.2221,43.0347,43.2123,4381590.0
2023-11-20 09:30:00,43.76,44.23,43.76,44.02,2379635.0,43.1728,43.6365,43.1728,43.4293,2379635.0
2023-11-20 09:40:00,44.02,44.45,44.0,44.29,1682205.0,43.4293,43.8536,43.4096,43.6957,1682205.0
2023-11-20 09:50:00,44.3,44.8,44.29,44.72,1903202.0,43.7056,44.1989,43.6957,44.1199,1903202.0
2023-11-20 10:00:00,44.73,44.73,44.49,44.54,1460870.0,44.1298,44.1298,43.893,43.9423,1460870.0
2023-11-20 10:10:00,44.54,44.62,44.38,44.46,993598.0,43.9423,44.0213,43.7845,43.8634,993598.0
2023-11-20 10:20:00,44.46,44.47,44.09,44.14,1250927.0,43.8634,43.8733,43.4984,43.5477,1250927.0
2023-11-20 10:30:00,44.14,44.21,44.08,44.16,851498.0,43.5477,43.6168,43.4885,43.5674,851498.0
2023-11-20 10:40:00,44.16,44.34,44.08,44.33,756580.0,43.5674,43.745,43.4885,43.7352,756580.0
2023-11-20 10:50:00,44.32,44.57,44.31,44.52,1174358.0,43.7253,43.9719,43.7154,43.9226,1174358.0
2023-11-20 11:00:00,44.51,44.58,44.47,44.5,895500.0,43.9127,43.9818,43.8733,43.9029,895500.0
2023-11-20 11:10:00,44.5,44.55,44.44,44.5,562881.0,43.9029,43.9522,43.8437,43.9029,562881.0
2023-11-20 11:20:00,44.5,44.6,44.45,44.56,672716.0,43.9029,44.0015,43.8536,43.9621,672716.0
2023-11-20 11:30:00,44.55,44.62,44.48,44.62,547889.0,43.9522,44.0213,43.8831,44.0213,547889.0
2023-11-20 11:40:00,44.62,44.65,44.48,44.54,553516.0,44.0213,44.0509,43.8831,43.9423,553516.0
2023-11-20 11:50:00,44.53,44.61,44.5,44.51,429048.0,43.9325,44.0114,43.9029,43.9127,429048.0
2023-11-20 12:00:00,44.51,44.55,44.48,44.52,416631.0,43.9127,43.9522,43.8831,43.9226,416631.0
2023-11-20 12:10:00,44.52,44.56,44.51,44.53,543795.0,43.9226,43.9621,43.9127,43.9325,543795.0
2023-11-20 12:20:00,44.54,44.56,44.5,44.54,619418.0,43.9423,43.9621,43.9029,43.9423,619418.0
2023-11-20 12:30:00,44.53,44.55,44.48,44.53,499653.0,43.9325,43.9522,43.8831,43.9325,499653.0
2023-11-20 12:40:00,44.53,44.54,44.39,44.41,436146.0,43.9325,43.9423,43.7944,43.8141,436146.0
2023-11-20 12:50:00,44.41,44.43,44.34,44.35,426720.0,43.8141,43.8338,43.745,43.7549,426720.0
2023-11-20 13:00:00,44.36,44.56,44.32,44.55,625829.0,43.7648,43.9621,43.7253,43.9522,625829.0
2023-11-20 13:10:00,44.55,44.56,44.41,44.51,513340.0,43.9522,43.9621,43.8141,43.9127,513340.0
2023-11-20 13:20:00,44.51,44.6,44.46,44.56,509863.0,43.9127,44.0015,43.8634,43.9621,509863.0
2023-11-20 13:30:00,44.57,44.58,44.45,44.45,407365.0,43.9719,43.9818,43.8536,43.8536,407365.0
2023-11-20 13:40:00,44.45,44.57,44.45,44.55,480228.0,43.8536,43.9719,43.8536,43.9522,480228.0
2023-11-20 13:50:00,44.55,44.59,44.49,44.55,459723.0,43.9522,43.9917,43.893,43.9522,459723.0
2023-11-20 14:00:00,44.55,44.75,44.54,44.72,600540.0,43.9522,44.1495,43.9423,44.1199,600540.0
2023-11-20 14:10:00,44.72,44.79,44.68,44.77,790111.0,44.1199,44.189,44.0805,44.1693,790111.0
2023-11-20 14:20:00,44.77,44.83,44.76,44.79,610845.0,44.1693,44.2285,44.1594,44.189,610845.0
2023-11-20 14:30:00,44.79,44.82,44.73,44.78,566919.0,44.189,44.2186,44.1298,44.1791,566919.0
2023-11-20 14:40:00,44.78,44.8,44.74,44.77,394347.0,44.1791,44.1989,44.1397,44.1693,394347.0
2023-11-20 14:50:00,44.77,44.85,44.75,44.8,511176.0,44.1693,44.2482,44.1495,44.1989,511176.0
2023-11-20 15:00:00,44.8,44.91,44.78,44.9,573254.0,44.1989,44.3074,44.1791,44.2975,573254.0
2023-11-20 15:10:00,44.9,44.93,44.83,44.9,744561.0,44.2975,44.3271,44.2285,44.2975,744561.0
2023-11-20 15:20:00,44.89,44.9,44.77,44.84,750234.0,44.2876,44.2975,44.1693,44.2383,750234.0
2023-11-20 15:30:00,44.85,44.88,44.79,44.83,885995.0,44.2482,44.2778,44.189,44.2285,885995.0
2023-11-20 15:40:00,44.82,44.86,44.78,44.79,1111129.0,44.2186,44.258,44.1791,44.189,1111129.0
2023-11-20 15:50:00,44.78,44.81,44.67,44.74,2447465.0,44.1791,44.2087,44.0706,44.1397,2447465.0
2023-11-21 09:30:00,44.55,44.67,44.26,44.29,1508307.0,43.9522,44.0706,43.6661,43.6957,1508307.0
2023-11-21 09:40:00,44.3,44.38,44.18,44.22,629457.0,43.7056,43.7845,43.5872,43.6266,629457.0
2023-11-21 09:50:00,44.21,44.36,43.93,43.95,1505484.0,43.6168,43.7648,43.3405,43.3603,1505484.0
2023-11-21 10:00:00,43.95,44.05,43.73,43.8,1426821.0,43.3603,43.4589,43.1432,43.2123,1426821.0
2023-11-21 10:10:00,43.8,43.99,43.74,43.84,942635.0,43.2123,43.3997,43.1531,43.2517,942635.0
2023-11-21 10:20:00,43.84,43.85,43.63,43.77,1154149.0,43.2517,43.2616,43.0446,43.1827,1154149.0
2023-11-21 10:30:00,43.77,44.0,43.74,43.91,893070.0,43.1827,43.4096,43.1531,43.3208,893070.0
2023-11-21 10:40:00,43.91,43.94,43.76,43.77,716417.0,43.3208,43.3504,43.1728,43.1827,716417.0
2023-11-21 10:50:00,43.77,43.78,43.57,43.68,782533.0,43.1827,43.1925,42.9854,43.0939,782533.0
2023-11-21 11:00:00,43.67,43.75,43.61,43.66,526180.0,43.084,43.1629,43.0248,43.0742,526180.0
2023-11-21 11:10:00,43.66,43.75,43.62,43.74,560622.0,43.0742,43.1629,43.0347,43.1531,560622.0
2023-11-21 11:20:00,43.75,43.95,43.73,43.89,792398.0,43.1629,43.3603,43.1432,43.3011,792398.0
2023-11-21 11:30:00,43.89,43.89,43.62,43.63,656956.0,43.3011,43.3011,43.0347,43.0446,656956.0
2023-11-21 11:40:00,43.63,43.65,43.53,43.62,576502.0,43.0446,43.0643,42.9459,43.0347,576502.0
2023-11-21 11:50:00,43.62,43.76,43.59,43.65,556277.0,43.0347,43.1728,43.0051,43.0643,556277.0
2023-11-21 12:00:00,43.65,43.68,43.59,43.66,319098.0,43.0643,43.0939,43.0051,43.0742,319098.0
2023-11-21 12:10:00,43.65,43.67,43.6,43.67,385589.0,43.0643,43.084,43.015,43.084,385589.0
2023-11-21 12:20:00,43.66,43.71,43.61,43.69,341832.0,43.0742,43.1235,43.0248,43.1037,341832.0
2023-11-21 12:30:00,43.69,43.69,43.57,43.61,505216.0,43.1037,43.1037,42.9854,43.0248,505216.0
2023-11-21 12:40:00,43.61,43.69,43.56,43.67,304293.0,43.0248,43.1037,42.9755,43.084,304293.0
2023-11-21 12:50:00,43.68,43.71,43.64,43.66,235526.0,43.0939,43.1235,43.0544,43.0742,235526.0
2023-11-21 13:00:00,43.66,43.67,43.48,43.63,604824.0,43.0742,43.084,42.8966,43.0446,604824.0
2023-11-21 13:10:00,43.62,43.64,43.46,43.5,523234.0,43.0347,43.0544,42.8768,42.9163,523234.0
2023-11-21 13:20:00,43.5,43.56,43.45,43.55,506854.0,42.9163,42.9755,42.867,42.9656,506854.0
2023-11-21 13:30:00,43.54,43.57,43.5,43.51,378461.0,42.9558,42.9854,42.9163,42.9262,378461.0
2023-11-21 13:40:00,43.51,43.55,43.38,43.44,837476.0,42.9262,42.9656,42.7979,42.8571,837476.0
2023-11-21 13:50:00,43.43,43.48,43.3,43.34,505182.0,42.8472,42.8966,42.719,42.7584,505182.0
2023-11-21 14:00:00,43.34,43.51,43.31,43.37,900739.0,42.7584,42.9262,42.7288,42.788,900739.0
2023-11-21 14:10:00,43.36,43.49,43.35,43.39,450502.0,42.7782,42.9064,42.7683,42.8078,450502.0
2023-11-21 14:20:00,43.4,43.46,43.36,43.45,386278.0,42.8176,42.8768,42.7782,42.867,386278.0
2023-11-21 14:30:00,43.44,43.51,43.4,43.5,382921.0,42.8571,42.9262,42.8176,42.9163,382921.0
2023-11-21 14:40:00,43.5,43.59,43.48,43.55,332302.0,42.9163,43.0051,42.8966,42.9656,332302.0
2023-11-21 14:50:00,43.55,43.61,43.49,43.59,499813.0,42.9656,43.0248,42.9064,43.0051,499813.0
2023-11-21 15:00:00,43.59,43.64,43.5,43.51,419672.0,43.0051,43.0544,42.9163,42.9262,419672.0
2023-11-21 15:10:00,43.51,43.57,43.49,43.55,447314.0,42.9262,42.9854,42.9064,42.9656,447314.0
2023-11-21 15:20:00,43.55,43.61,43.53,43.6,596734.0,42.9656,43.0248,42.9459,43.015,596734.0
2023-11-21 15:30:00,43.6,43.65,43.56,43.61,735089.0,43.015,43.0643,42.9755,43.0248,735089.0
2023-11-21 15:40:00,43.61,43.65,43.55,43.64,870010.0,43.0248,43.0643,42.9656,43.0544,870010.0
2023-11-21 15:50:00,43.65,43.71,43.58,43.64,2958126.0,43.0643,43.1235,42.9952,43.0544,2958126.0
2023-11-22 09:30:00,44.03,44.59,44.02,44.44,2213954.0,43.4392,43.9917,43.4293,43.8437,2213954.0
2023-11-22 09:40:00,44.44,44.63,44.27,44.58,1137814.0,43.8437,44.0311,43.676,43.9818,1137814.0
2023-11-22 09:50:00,44.57,44.59,44.05,44.13,1141679.0,43.9719,43.9917,43.4589,43.5378,1141679.0
2023-11-22 10:00:00,44.13,44.15,43.94,43.94,888126.0,43.5378,43.5576,43.3504,43.3504,888126.0
2023-11-22 10:10:00,43.94,44.05,43.81,43.88,1094345.0,43.3504,43.4589,43.2221,43.2912,1094345.0
2023-11-22 10:20:00,43.88,44.15,43.81,44.09,954979.0,43.2912,43.5576,43.2221,43.4984,954979.0
2023-11-22 10:30:00,44.08,44.24,44.08,44.14,594189.0,43.4885,43.6464,43.4885,43.5477,594189.0
2023-11-22 10:40:00,44.13,44.23,44.05,44.07,524949.0,43.5378,43.6365,43.4589,43.4786,524949.0
2023-11-22 10:50:00,44.06,44.09,43.89,44.05,586762.0,43.4688,43.4984,43.3011,43.4589,586762.0
2023-11-22 11:00:00,44.05,44.19,44.03,44.09,349574.0,43.4589,43.597,43.4392,43.4984,349574.0
2023-11-22 11:10:00,44.09,44.15,44.05,44.09,363100.0,43.4984,43.5576,43.4589,43.4984,363100.0
2023-11-22 11:20:00,44.09,44.15,44.02,44.14,408231.0,43.4984,43.5576,43.4293,43.5477,408231.0
2023-11-22 11:30:00,44.14,44.27,44.13,44.15,403038.0,43.5477,43.676,43.5378,43.5576,403038.0
2023-11-22 11:40:00,44.16,44.2,44.11,44.12,297676.0,43.5674,43.6069,43.5181,43.528,297676.0
2023-11-22 11:50:00,44.11,44.17,44.06,44.16,591468.0,43.5181,43.5773,43.4688,43.5674,591468.0
2023-11-22 12:00:00,44.16,44.19,44.01,44.07,333588.0,43.5674,43.597,43.4195,43.4786,333588.0
2023-11-22 12:10:00,44.07,44.09,43.98,44.04,310562.0,43.4786,43.4984,43.3899,43.4491,310562.0
2023-11-22 12:20:00,44.04,44.07,44.01,44.04,300644.0,43.4491,43.4786,43.4195,43.4491,300644.0
2023-11-22 12:30:00,44.03,44.04,43.93,43.93,291902.0,43.4392,43.4491,43.3405,43.3405,291902.0
2023-11-22 12:40:00,43.93,43.93,43.82,43.84,306655.0,43.3405,43.3405,43.232,43.2517,306655.0
2023-11-22 12:50:00,43.84,43.91,43.82,43.88,318262.0,43.2517,43.3208,43.232,43.2912,318262.0
2023-11-22 13:00:00,43.89,43.95,43.86,43.91,239158.0,43.3011,43.3603,43.2715,43.3208,239158.0
2023-11-22 13:10:00,43.91,43.99,43.89,43.94,294892.0,43.3208,43.3997,43.3011,43.3504,294892.0
2023-11-22 13:20:00,43.94,44.02,43.94,43.98,313602.0,43.3504,43.4293,43.3504,43.3899,313602.0
2023-11-22 13:30:00,43.98,44.03,43.95,44.02,177628.0,43.3899,43.4392,43.3603,43.4293,177628.0
2023-11-22 13:40:00,44.03,44.04,43.93,43.96,190366.0,43.4392,43.4491,43.3405,43.3701,190366.0
2023-11-22 13:50:00,43.96,44.0,43.87,43.9,286348.0,43.3701,43.4096,43.2813,43.3109,286348.0
2023-11-22 14:00:00,43.89,43.91,43.83,43.85,511890.0,43.3011,43.3208,43.2419,43.2616,511890.0
2023-11-22 14:10:00,43.84,43.86,43.77,43.84,467784.0,43.2517,43.2715,43.1827,43.2517,467784.0
2023-11-22 14:20:00,43.84,43.86,43.78,43.79,320954.0,43.2517,43.2715,43.1925,43.2024,320954.0
2023-11-22 14:30:00,43.79,43.79,43.58,43.6,638234.0,43.2024,43.2024,42.9952,43.015,638234.0
2023-11-22 14:40:00,43.59,43.64,43.54,43.55,663103.0,43.0051,43.0544,42.9558,42.9656,663103.0
2023-11-22 14:50:00,43.55,43.66,43.55,43.57,675985.0,42.9656,43.0742,42.9656,42.9854,675985.0
2023-11-22 15:00:00,43.57,43.69,43.56,43.62,591126.0,42.9854,43.1037,42.9755,43.0347,591126.0
2023-11-22 15:10:00,43.62,43.74,43.62,43.72,472117.0,43.0347,43.1531,43.0347,43.1333,472117.0
2023-11-22 15:20:00,43.72,43.72,43.66,43.7,408198.0,43.1333,43.1333,43.0742,43.1136,408198.0
2023-11-22 15:30:00,43.7,43.72,43.68,43.7,411963.0,43.1136,43.1333,43.0939,43.1136,411963.0
2023-11-22 15:40:00,43.7,43.71,43.63,43.65,828984.0,43.1136,43.1235,43.0446,43.0643,828984.0
2023-11-22 15:50:00,43.65,43.71,43.64,43.65,1921110.0,43.0643,43.1235,43.0544,43.0643,1921110.0
2023-11-24 09:30:00,43.68,43.91,43.61,43.84,1198494.0,43.0939,43.3208,43.0248,43.2517,1198494.0
2023-11-24 09:40:00,43.84,43.87,43.7,43.79,469368.0,43.2517,43.2813,43.1136,43.2024,469368.0
2023-11-24 09:50:00,43.79,43.83,43.75,43.8,346223.0,43.2024,43.2419,43.1629,43.2123,346223.0
2023-11-24 10:00:00,43.8,43.9,43.78,43.88,339872.0,43.2123,43.3109,43.1925,43.2912,339872.0
2023-11-24 10:10:00,43.88,43.89,43.67,43.75,432927.0,43.2912,43.3011,43.084,43.1629,432927.0
2023-11-24 10:20:00,43.75,43.81,43.62,43.69,532027.0,43.1629,43.2221,43.0347,43.1037,532027.0
2023-11-24 10:30:00,43.68,43.79,43.67,43.78,259037.0,43.0939,43.2024,43.084,43.1925,259037.0
2023-11-24 10:40:00,43.77,43.9,43.7,43.73,454362.0,43.1827,43.3109,43.1136,43.1432,454362.0
2023-11-24 10:50:00,43.73,43.74,43.63,43.72,406221.0,43.1432,43.1531,43.0446,43.1333,406221.0
2023-11-24 11:00:00,43.72,43.72,43.61,43.64,331610.0,43.1333,43.1333,43.0248,43.0544,331610.0
2023-11-24 11:10:00,43.65,43.7,43.61,43.63,326562.0,43.0643,43.1136,43.0248,43.0446,326562.0
2023-11-24 11:20:00,43.63,43.69,43.62,43.64,298365.0,43.0446,43.1037,43.0347,43.0544,298365.0
2023-11-24 11:30:00,43.64,43.69,43.61,43.64,350960.0,43.0544,43.1037,43.0248,43.0544,350960.0
2023-11-24 11:40:00,43.63,43.71,43.63,43.66,229890.0,43.0446,43.1235,43.0446,43.0742,229890.0
2023-11-24 11:50:00,43.67,43.72,43.64,43.66,260721.0,43.084,43.1333,43.0544,43.0742,260721.0
2023-11-24 12:00:00,43.66,43.71,43.64,43.7,307175.0,43.0742,43.1235,43.0544,43.1136,307175.0
2023-11-24 12:10:00,43.69,43.76,43.67,43.76,258047.0,43.1037,43.1728,43.084,43.1728,258047.0
2023-11-24 12:20:00,43.75,43.85,43.71,43.84,371864.0,43.1629,43.2616,43.1235,43.2517,371864.0
2023-11-24 12:30:00,43.84,43.88,43.8,43.83,378240.0,43.2517,43.2912,43.2123,43.2419,378240.0
2023-11-24 12:40:00,43.84,43.88,43.8,43.83,533393.0,43.2517,43.2912,43.2123,43.2419,533393.0
2023-11-24 12:50:00,43.84,44.0,43.8,43.97,1169694.0,43.2517,43.4096,43.2123,43.38,1169694.0
2023-11-27 09:30:00,43.64,44.03,43.64,43.77,1183160.0,43.0544,43.4392,43.0544,43.1827,1183160.0
2023-11-27 09:40:00,43.77,43.97,43.77,43.95,532213.0,43.1827,43.38,43.1827,43.3603,532213.0
2023-11-27 09:50:00,43.95,43.99,43.76,43.97,563344.0,43.3603,43.3997,43.1728,43.38,563344.0
2023-11-27 10:00:00,43.97,44.1,43.97,44.05,435358.0,43.38,43.5082,43.38,43.4589,435358.0
2023-11-27 10:10:00,44.05,44.07,43.9,43.96,393215.0,43.4589,43.4786,43.3109,43.3701,393215.0
2023-11-27 10:20:00,43.97,44.01,43.88,43.93,376307.0,43.38,43.4195,43.2912,43.3405,376307.0
2023-11-27 10:30:00,43.94,44.12,43.92,44.04,455938.0,43.3504,43.528,43.3307,43.4491,455938.0
2023-11-27 10:40:00,44.04,44.22,44.03,44.21,605431.0,43.4491,43.6266,43.4392,43.6168,605431.0
2023-11-27 10:50:00,44.21,44.21,44.08,44.1,334173.0,43.6168,43.6168,43.4885,43.5082,334173.0
2023-11-27 11:00:00,44.1,44.1,43.98,44.07,374817.0,43.5082,43.5082,43.3899,43.4786,374817.0
2023-11-27 11:10:00,44.06,44.13,44.02,44.04,396967.0,43.4688,43.5378,43.4293,43.4491,396967.0
2023-11-27 11:20:00,44.04,44.08,43.98,44.03,400125.0,43.4491,43.4885,43.3899,43.4392,400125.0
2023-11-27 11:30:00,44.03,44.14,44.02,44.11,315067.0,43.4392,43.5477,43.4293,43.5181,315067.0
2023-11-27 11:40:00,44.11,44.17,44.08,44.15,167126.0,43.5181,43.5773,43.4885,43.5576,167126.0
2023-11-27 11:50:00,44.15,44.27,44.14,44.21,341672.0,43.5576,43.676,43.5477,43.6168,341672.0
2023-11-27 12:00:00,44.21,44.32,44.2,44.3,418132.0,43.6168,43.7253,43.6069,43.7056,418132.0
2023-11-27 12:10:00,44.3,44.4,44.28,44.4,497721.0,43.7056,43.8042,43.6858,43.8042,497721.0
2023-11-27 12:20:00,44.4,44.44,44.34,44.36,600266.0,43.8042,43.8437,43.745,43.7648,600266.0
2023-11-27 12:30:00,44.37,44.45,44.31,44.37,319906.0,43.7746,43.8536,43.7154,43.7746,319906.0
2023-11-27 12:40:00,44.37,44.38,44.29,44.37,379297.0,43.7746,43.7845,43.6957,43.7746,379297.0
2023-11-27 12:50:00,44.38,44.44,44.34,44.42,298600.0,43.7845,43.8437,43.745,43.824,298600.0
2023-11-27 13:00:00,44.41,44.52,44.4,44.5,398554.0,43.8141,43.9226,43.8042,43.9029,398554.0
2023-11-27 13:10:00,44.5,44.55,44.46,44.46,311659.0,43.9029,43.9522,43.8634,43.8634,311659.0
2023-11-27 13:20:00,44.47,44.47,44.35,44.38,383993.0,43.8733,43.8733,43.7549,43.7845,383993.0
2023-11-27 13:30:00,44.37,44.42,44.36,44.37,284123.0,43.7746,43.824,43.7648,43.7746,284123.0
2023-11-27 13:40:00,44.37,44.39,44.3,44.33,241079.0,43.7746,43.7944,43.7056,43.7352,241079.0
2023-11-27 13:50:00,44.33,44.36,44.29,44.32,223199.0,43.7352,43.7648,43.6957,43.7253,223199.0
2023-11-27 14:00:00,44.31,44.35,44.27,44.3,345941.0,43.7154,43.7549,43.676,43.7056,345941.0
2023-11-27 14:10:00,44.3,44.31,44.21,44.22,406057.0,43.7056,43.7154,43.6168,43.6266,406057.0
2023-11-27 14:20:00,44.22,44.32,44.21,44.29,223375.0,43.6266,43.7253,43.6168,43.6957,223375.0
2023-11-27 14:30:00,44.29,44.34,44.27,44.27,190420.0,43.6957,43.745,43.676,43.676,190420.0
2023-11-27 14:40:00,44.28,44.29,44.18,44.18,382699.0,43.6858,43.6957,43.5872,43.5872,382699.0
2023-11-27 14:50:00,44.19,44.25,44.15,44.23,290691.0,43.597,43.6562,43.5576,43.6365,290691.0
2023-11-27 15:00:00,44.23,44.28,44.19,44.25,215506.0,43.6365,43.6858,43.597,43.6562,215506.0
2023-11-27 15:10:00,44.26,44.26,44.2,44.25,292524.0,43.6661,43.6661,43.6069,43.6562,292524.0
2023-11-27 15:20:00,44.25,44.32,44.24,44.28,330410.0,43.6562,43.7253,43.6464,43.6858,330410.0
2023-11-27 15:30:00,44.29,44.32,44.26,44.3,485492.0,43.6957,43.7253,43.6661,43.7056,485492.0
2023-11-27 15:40:00,44.29,44.3,44.18,44.2,539192.0,43.6957,43.7056,43.5872,43.6069,539192.0
2023-11-27 15:50:00,44.21,44.31,44.07,44.09,3477808.0,43.6168,43.7154,43.4786,43.4984,3477808.0
2023-11-28 09:30:00,43.69,44.06,43.66,43.83,1345092.0,43.1037,43.4688,43.0742,43.2419,1345092.0
2023-11-28 09:40:00,43.83,44.08,43.81,44.0,646814.0,43.2419,43.4885,43.2221,43.4096,646814.0
2023-11-28 09:50:00,44.0,44.03,43.87,44.02,620646.0,43.4096,43.4392,43.2813,43.4293,620646.0
2023-11-28 10:00:00,44.01,44.17,43.85,43.91,708656.0,43.4195,43.5773,43.2616,43.3208,708656.0
2023-11-28 10:10:00,43.9,43.95,43.8,43.93,636761.0,43.3109,43.3603,43.2123,43.3405,636761.0
2023-11-28 10:20:00,43.93,44.1,43.92,44.06,306913.0,43.3405,43.5082,43.3307,43.4688,306913.0
2023-11-28 10:30:00,44.06,44.3,44.03,44.29,751883.0,43.4688,43.7056,43.4392,43.6957,751883.0
2023-11-28 10:40:00,44.29,44.39,44.21,44.22,622765.0,43.6957,43.7944,43.6168,43.6266,622765.0
2023-11-28 10:50:00,44.22,44.31,44.15,44.23,486785.0,43.6266,43.7154,43.5576,43.6365,486785.0
2023-11-28 11:00:00,44.23,44.26,44.14,44.16,406882.0,43.6365,43.6661,43.5477,43.5674,406882.0
2023-11-28 11:10:00,44.16,44.25,44.14,44.23,246912.0,43.5674,43.6562,43.5477,43.6365,246912.0
2023-11-28 11:20:00,44.23,44.28,44.19,44.2,285022.0,43.6365,43.6858,43.597,43.6069,285022.0
2023-11-28 11:30:00,44.2,44.28,44.17,44.28,359242.0,43.6069,43.6858,43.5773,43.6858,359242.0
2023-11-28 11:40:00,44.27,44.27,44.18,44.21,270830.0,43.676,43.676,43.5872,43.6168,270830.0
2023-11-28 11:50:00,44.22,44.23,44.14,44.18,194252.0,43.6266,43.6365,43.5477,43.5872,194252.0
2023-11-28 12:00:00,44.19,44.21,44.12,44.16,217517.0,43.597,43.6168,43.528,43.5674,217517.0
2023-11-28 12:10:00,44.16,44.19,44.14,44.15,256427.0,43.5674,43.597,43.5477,43.5576,256427.0
2023-11-28 12:20:00,44.15,44.22,44.15,44.18,200663.0,43.5576,43.6266,43.5576,43.5872,200663.0
2023-11-28 12:30:00,44.17,44.2,44.11,44.19,255521.0,43.5773,43.6069,43.5181,43.597,255521.0
2023-11-28 12:40:00,44.2,44.21,44.12,44.14,223053.0,43.6069,43.6168,43.528,43.5477,223053.0
2023-11-28 12:50:00,44.14,44.19,44.13,44.16,255949.0,43.5477,43.597,43.5378,43.5674,255949.0
2023-11-28 13:00:00,44.16,44.2,44.08,44.16,500559.0,43.5674,43.6069,43.4885,43.5674,500559.0
2023-11-28 13:10:00,44.16,44.16,43.92,43.94,468523.0,43.5674,43.5674,43.3307,43.3504,468523.0
2023-11-28 13:20:00,43.94,44.11,43.89,44.09,426931.0,43.3504,43.5181,43.3011,43.4984,426931.0
2023-11-28 13:30:00,44.08,44.08,44.0,44.03,235764.0,43.4885,43.4885,43.4096,43.4392,235764.0
2023-11-28 13:40:00,44.03,44.06,43.96,43.98,268167.0,43.4392,43.4688,43.3701,43.3899,268167.0
2023-11-28 13:50:00,43.97,44.01,43.91,43.93,228937.0,43.38,43.4195,43.3208,43.3405,228937.0
2023-11-28 14:00:00,43.93,43.96,43.87,43.91,303832.0,43.3405,43.3701,43.2813,43.3208,303832.0
2023-11-28 14:10:00,43.92,43.97,43.89,43.91,253824.0,43.3307,43.38,43.3011,43.3208,253824.0
2023-11-28 14:20:00,43.92,43.99,43.9,43.98,245153.0,43.3307,43.3997,43.3109,43.3899,245153.0
2023-11-28 14:30:00,43.98,44.04,43.96,44.0,301434.0,43.3899,43.4491,43.3701,43.4096,301434.0
2023-11-28 14:40:00,44.0,44.09,43.99,44.09,267936.0,43.4096,43.4984,43.3997,43.4984,267936.0
2023-11-28 14:50:00,44.09,44.1,44.06,44.09,289400.0,43.4984,43.5082,43.4688,43.4984,289400.0
2023-11-28 15:00:00,44.08,44.12,44.06,44.07,308080.0,43.4885,43.528,43.4688,43.4786,308080.0
2023-11-28 15:10:00,44.07,44.12,44.02,44.02,286147.0,43.4786,43.528,43.4293,43.4293,286147.0
2023-11-28 15:20:00,44.02,44.06,43.97,44.05,333951.0,43.4293,43.4688,43.38,43.4589,333951.0
2023-11-28 15:30:00,44.04,44.09,44.03,44.06,367947.0,43.4491,43.4984,43.4392,43.4688,367947.0
2023-11-28 15:40:00,44.06,44.12,44.05,44.09,649310.0,43.4688,43.528,43.4589,43.4984,649310.0
2023-11-28 15:50:00,44.1,44.24,44.07,44.21,2036190.0,43.5082,43.6464,43.4786,43.6168,2036190.0
2023-11-29 09:30:00,44.59,45.17,44.59,45.15,2052164.0,43.9917,44.5639,43.9917,44.5442,2052164.0
2023-11-29 09:40:00,45.15,45.3,45.1,45.17,1436003.0,44.5442,44.6921,44.4948,44.5639,1436003.0
2023-11-29 09:50:00,45.18,45.18,44.9,45.08,1265747.0,44.5738,44.5738,44.2975,44.4751,1265747.0
2023-11-29 10:00:00,45.07,45.17,44.83,44.84,873567.0,44.4652,44.5639,44.2285,44.2383,873567.0
2023-11-29 10:10:00,44.83,44.84,44.67,44.73,870162.0,44.2285,44.2383,44.0706,44.1298,870162.0
2023-11-29 10:20:00,44.73,44.92,44.7,44.9,578362.0,44.1298,44.3172,44.1002,44.2975,578362.0
2023-11-29 10:30:00,44.9,45.07,44.89,45.03,581481.0,44.2975,44.4652,44.2876,44.4258,581481.0
2023-11-29 10:40:00,45.03,45.03,44.86,44.98,472908.0,44.4258,44.4258,44.258,44.3764,472908.0
2023-11-29 10:50:00,44.98,45.13,44.98,45.07,470103.0,44.3764,44.5244,44.3764,44.4652,470103.0
2023-11-29 11:00:00,45.07,45.09,44.97,45.03,520507.0,44.4652,44.485,44.3666,44.4258,520507.0
2023-11-29 11:10:00,45.04,45.06,44.85,44.93,527982.0,44.4356,44.4554,44.2482,44.3271,527982.0
2023-11-29 11:20:00,44.94,44.96,44.84,44.89,394719.0,44.337,44.3567,44.2383,44.2876,394719.0
2023-11-29 11:30:00,44.9,44.97,44.8,44.96,394544.0,44.2975,44.3666,44.1989,44.3567,394544.0
2023-11-29 11:40:00,44.97,45.03,44.93,45.03,361856.0,44.3666,44.4258,44.3271,44.4258,361856.0
2023-11-29 11:50:00,45.02,45.11,45.0,45.06,469493.0,44.4159,44.5047,44.3962,44.4554,469493.0
2023-11-29 12:00:00,45.07,45.07,44.98,45.05,366636.0,44.4652,44.4652,44.3764,44.4455,366636.0
2023-11-29 12:10:00,45.05,45.16,45.05,45.13,464020.0,44.4455,44.554,44.4455,44.5244,464020.0
2023-11-29 12:20:00,45.13,45.18,45.09,45.17,369287.0,44.5244,44.5738,44.485,44.5639,369287.0
2023-11-29 12:30:00,45.16,45.24,45.12,45.23,419315.0,44.554,44.633,44.5146,44.6231,419315.0
2023-11-29 12:40:00,45.23,45.24,45.13,45.16,350443.0,44.6231,44.633,44.5244,44.554,350443.0
2023-11-29 12:50:00,45.15,45.19,45.14,45.14,256909.0,44.5442,44.5836,44.5343,44.5343,256909.0
2023-11-29 13:00:00,45.14,45.23,45.13,45.2,331290.0,44.5343,44.6231,44.5244,44.5935,331290.0
2023-11-29 13:10:00,45.2,45.2,45.12,45.16,300977.0,44.5935,44.5935,44.5146,44.554,300977.0
2023-11-29 13:20:00,45.16,45.26,45.13,45.25,393712.0,44.554,44.6527,44.5244,44.6428,393712.0
2023-11-29 13:30:00,45.25,45.25,45.06,45.15,386882.0,44.6428,44.6428,44.4554,44.5442,386882.0
2023-11-29 13:40:00,45.15,45.19,45.1,45.18,240274.0,44.5442,44.5836,44.4948,44.5738,240274.0
2023-11-29 13:50:00,45.17,45.2,45.14,45.16,261706.0,44.5639,44.5935,44.5343,44.554,261706.0
2023-11-29 14:00:00,45.16,45.18,45.08,45.13,327796.0,44.554,44.5738,44.4751,44.5244,327796.0
2023-11-29 14:10:00,45.13,45.23,45.11,45.21,424481.0,44.5244,44.6231,44.5047,44.6034,424481.0
2023-11-29 14:20:00,45.21,45.24,45.18,45.2,570859.0,44.6034,44.633,44.5738,44.5935,570859.0
2023-11-29 14:30:00,45.2,45.23,45.07,45.11,454444.0,44.5935,44.6231,44.4652,44.5047,454444.0
2023-11-29 14:40:00,45.11,45.26,45.09,45.25,1015059.0,44.5047,44.6527,44.485,44.6428,1015059.0
2023-11-29 14:50:00,45.25,45.26,45.22,45.25,816294.0,44.6428,44.6527,44.6132,44.6428,816294.0
2023-11-29 15:00:00,45.25,45.34,45.21,45.28,1282133.0,44.6428,44.7316,44.6034,44.6724,1282133.0
2023-11-29 15:10:00,45.27,45.28,45.15,45.19,1014321.0,44.6625,44.6724,44.5442,44.5836,1014321.0
2023-11-29 15:20:00,45.18,45.19,45.02,45.05,1487165.0,44.5738,44.5836,44.4159,44.4455,1487165.0
2023-11-29 15:30:00,45.04,45.1,44.92,44.93,944429.0,44.4356,44.4948,44.3172,44.3271,944429.0
2023-11-29 15:40:00,44.93,45.01,44.91,44.94,749522.0,44.3271,44.406,44.3074,44.337,749522.0
2023-11-29 15:50:00,44.94,45.02,44.9,44.92,2137286.0,44.337,44.4159,44.2975,44.3172,2137286.0
2023-11-30 09:30:00,44.65,44.99,44.56,44.96,1655490.0,44.0509,44.3863,43.9621,44.3567,1655490.0
2023-11-30 09:40:00,44.96,45.03,44.5,44.66,1197222.0,44.3567,44.4258,43.9029,44.0607,1197222.0
2023-11-30 09:50:00,44.66,44.81,44.63,44.71,723136.0,44.0607,44.2087,44.0311,44.1101,723136.0
2023-11-30 10:00:00,44.71,44.73,44.41,44.73,816892.0,44.1101,44.1298,43.8141,44.1298,816892.0
2023-11-30 10:10:00,44.73,45.09,44.68,45.09,1128364.0,44.1298,44.485,44.0805,44.485,1128364.0
2023-11-30 10:20:00,45.09,45.09,44.78,44.78,736886.0,44.485,44.485,44.1791,44.1791,736886.0
2023-11-30 10:30:00,44.79,44.9,44.7,44.76,948994.0,44.189,44.2975,44.1002,44.1594,948994.0
2023-11-30 10:40:00,44.77,44.89,44.74,44.74,1027468.0,44.1693,44.2876,44.1397,44.1397,1027468.0
2023-11-30 10:50:00,44.75,44.85,44.66,44.84,461006.0,44.1495,44.2482,44.0607,44.2383,461006.0
2023-11-30 11:00:00,44.84,44.91,44.65,44.7,481786.0,44.2383,44.3074,44.0509,44.1002,481786.0
2023-11-30 11:10:00,44.69,44.76,44.65,44.71,322665.0,44.0903,44.1594,44.0509,44.1101,322665.0
2023-11-30 11:20:00,44.71,44.85,44.7,44.82,304238.0,44.1101,44.2482,44.1002,44.2186,304238.0
2023-11-30 11:30:00,44.82,44.83,44.69,44.7,259840.0,44.2186,44.2285,44.0903,44.1002,259840.0
2023-11-30 11:40:00,44.71,44.75,44.58,44.65,326680.0,44.1101,44.1495,43.9818,44.0509,326680.0
2023-11-30 11:50:00,44.64,44.68,44.45,44.48,540414.0,44.041,44.0805,43.8536,43.8831,540414.0
2023-11-30 12:00:00,44.48,44.66,44.44,44.63,266442.0,43.8831,44.0607,43.8437,44.0311,266442.0
2023-11-30 12:10:00,44.63,44.7,44.56,44.56,220930.0,44.0311,44.1002,43.9621,43.9621,220930.0
2023-11-30 12:20:00,44.56,44.65,44.55,44.62,199616.0,43.9621,44.0509,43.9522,44.0213,199616.0
2023-11-30 12:30:00,44.62,44.69,44.59,44.63,138724.0,44.0213,44.0903,43.9917,44.0311,138724.0
2023-11-30 12:40:00,44.63,44.78,44.63,44.77,255970.0,44.0311,44.1791,44.0311,44.1693,255970.0
2023-11-30 12:50:00,44.77,44.79,44.69,44.72,254250.0,44.1693,44.189,44.0903,44.1199,254250.0
2023-11-30 13:00:00,44.73,44.73,44.57,44.58,216446.0,44.1298,44.1298,43.9719,43.9818,216446.0
2023-11-30 13:10:00,44.58,44.6,44.53,44.53,239771.0,43.9818,44.0015,43.9325,43.9325,239771.0
2023-11-30 13:20:00,44.53,44.6,44.49,44.5,233479.0,43.9325,44.0015,43.893,43.9029,233479.0
2023-11-30 13:30:00,44.5,44.61,44.42,44.58,386298.0,43.9029,44.0114,43.824,43.9818,386298.0
2023-11-30 13:40:00,44.58,44.59,44.53,44.56,181885.0,43.9818,43.9917,43.9325,43.9621,181885.0
2023-11-30 13:50:00,44.56,44.66,44.54,44.66,340074.0,43.9621,44.0607,43.9423,44.0607,340074.0
2023-11-30 14:00:00,44.65,44.7,44.64,44.66,267372.0,44.0509,44.1002,44.041,44.0607,267372.0
2023-11-30 14:10:00,44.66,44.72,44.66,44.66,252977.0,44.0607,44.1199,44.0607,44.0607,252977.0
2023-11-30 14:20:00,44.66,44.66,44.59,44.62,240591.0,44.0607,44.0607,43.9917,44.0213,240591.0
2023-11-30 14:30:00,44.62,44.71,44.6,44.7,248764.0,44.0213,44.1101,44.0015,44.1002,248764.0
2023-11-30 14:40:00,44.7,44.77,44.68,44.76,279894.0,44.1002,44.1693,44.0805,44.1594,279894.0
2023-11-30 14:50:00,44.76,44.79,44.63,44.69,495185.0,44.1594,44.189,44.0311,44.0903,495185.0
2023-11-30 15:00:00,44.69,44.72,44.51,44.52,369452.0,44.0903,44.1199,43.9127,43.9226,369452.0
2023-11-30 15:10:00,44.52,44.6,44.51,44.53,375819.0,43.9226,44.0015,43.9127,43.9325,375819.0
2023-11-30 15:20:00,44.52,44.57,44.43,44.48,628759.0,43.9226,43.9719,43.8338,43.8831,628759.0
2023-11-30 15:30:00,44.48,44.55,44.45,44.48,583310.0,43.8831,43.9522,43.8536,43.8831,583310.0
2023-11-30 15:40:00,44.48,44.69,44.47,44.63,859789.0,43.8831,44.0903,43.8733,44.0311,859789.0
2023-11-30 15:50:00,44.63,44.8,44.59,44.73,2952161.0,44.0311,44.1989,43.9917,44.1298,2952161.0
2023-12-01 09:30:00,44.35,44.36,43.66,44.05,2683028.0,43.7549,43.7648,43.0742,43.4589,2683028.0
2023-12-01 09:40:00,44.05,44.05,43.55,43.55,1633365.0,43.4589,43.4589,42.9656,42.9656,1633365.0
2023-12-01 09:50:00,43.56,43.68,43.21,43.36,1806493.0,42.9755,43.0939,42.6302,42.7782,1806493.0
2023-12-01 10:00:00,43.36,43.53,43.26,43.3,1679626.0,42.7782,42.9459,42.6795,42.719,1679626.0
2023-12-01 10:10:00,43.29,43.45,43.09,43.24,1078028.0,42.7091,42.867,42.5118,42.6598,1078028.0
2023-12-01 10:20:00,43.25,43.27,42.86,43.06,1616103.0,42.6697,42.6894,42.2849,42.4822,1616103.0
2023-12-01 10:30:00,43.07,43.24,42.97,43.06,985290.0,42.4921,42.6598,42.3934,42.4822,985290.0
2023-12-01 10:40:00,43.05,43.32,43.01,43.11,691904.0,42.4723,42.7387,42.4329,42.5315,691904.0
2023-12-01 10:50:00,43.11,43.19,43.08,43.19,539393.0,42.5315,42.6105,42.5019,42.6105,539393.0
2023-12-01 11:00:00,43.18,43.42,43.06,43.39,733453.0,42.6006,42.8374,42.4822,42.8078,733453.0
2023-12-01 11:10:00,43.4,43.55,43.37,43.42,747369.0,42.8176,42.9656,42.788,42.8374,747369.0
2023-12-01 11:20:00,43.41,43.47,43.29,43.38,532812.0,42.8275,42.8867,42.7091,42.7979,532812.0
2023-12-01 11:30:00,43.38,43.45,43.3,43.36,564952.0,42.7979,42.867,42.719,42.7782,564952.0
2023-12-01 11:40:00,43.36,43.59,43.31,43.49,613050.0,42.7782,43.0051,42.7288,42.9064,613050.0
2023-12-01 11:50:00,43.48,43.7,43.44,43.61,803588.0,42.8966,43.1136,42.8571,43.0248,803588.0
2023-12-01 12:00:00,43.61,43.64,43.51,43.51,324850.0,43.0248,43.0544,42.9262,42.9262,324850.0
2023-12-01 12:10:00,43.51,43.68,43.5,43.62,700139.0,42.9262,43.0939,42.9163,43.0347,700139.0
2023-12-01 12:20:00,43.62,43.7,43.48,43.67,507015.0,43.0347,43.1136,42.8966,43.084,507015.0
2023-12-01 12:30:00,43.67,43.74,43.65,43.72,578595.0,43.084,43.1531,43.0643,43.1333,578595.0
2023-12-01 12:40:00,43.73,43.89,43.71,43.88,475440.0,43.1432,43.3011,43.1235,43.2912,475440.0
2023-12-01 12:50:00,43.88,44.07,43.82,44.02,824128.0,43.2912,43.4786,43.232,43.4293,824128.0
2023-12-01 13:00:00,44.02,44.06,43.82,44.02,551311.0,43.4293,43.4688,43.232,43.4293,551311.0
2023-12-01 13:10:00,44.01,44.02,43.87,43.92,403822.0,43.4195,43.4293,43.2813,43.3307,403822.0
2023-12-01 13:20:00,43.92,44.03,43.88,43.89,366059.0,43.3307,43.4392,43.2912,43.3011,366059.0
2023-12-01 13:30:00,43.9,43.91,43.79,43.83,289968.0,43.3109,43.3208,43.2024,43.2419,289968.0
2023-12-01 13:40:00,43.83,43.86,43.77,43.84,360690.0,43.2419,43.2715,43.1827,43.2517,360690.0
2023-12-01 13:50:00,43.84,43.92,43.81,43.88,329424.0,43.2517,43.3307,43.2221,43.2912,329424.0
2023-12-01 14:00:00,43.89,43.98,43.85,43.95,422816.0,43.3011,43.3899,43.2616,43.3603,422816.0
2023-12-01 14:10:00,43.95,44.02,43.87,43.87,375571.0,43.3603,43.4293,43.2813,43.2813,375571.0
2023-12-01 14:20:00,43.87,43.92,43.8,43.8,380965.0,43.2813,43.3307,43.2123,43.2123,380965.0
2023-12-01 14:30:00,43.81,43.81,43.67,43.77,636423.0,43.2221,43.2221,43.084,43.1827,636423.0
2023-12-01 14:40:00,43.77,43.78,43.66,43.71,502743.0,43.1827,43.1925,43.0742,43.1235,502743.0
2023-12-01 14:50:00,43.71,43.78,43.65,43.77,429037.0,43.1235,43.1925,43.0643,43.1827,429037.0
2023-12-01 15:00:00,43.77,43.82,43.65,43.7,479884.0,43.1827,43.232,43.0643,43.1136,479884.0
2023-12-01 15:10:00,43.71,43.77,43.69,43.71,423461.0,43.1235,43.1827,43.1037,43.1235,423461.0
2023-12-01 15:20:00,43.7,43.76,43.64,43.75,463907.0,43.1136,43.1728,43.0544,43.1629,463907.0
2023-12-01 15:30:00,43.75,43.76,43.62,43.63,567152.0,43.1629,43.1728,43.0347,43.0446,567152.0
2023-12-01 15:40:00,43.64,43.73,43.62,43.73,834966.0,43.0544,43.1432,43.0347,43.1432,834966.0
2023-12-01 15:50:00,43.72,43.78,43.65,43.73,2968136.0,43.1333,43.1925,43.0643,43.1432,2968136.0
2023-12-04 09:30:00,43.29,43.31,42.68,42.71,1969334.0,42.7091,42.7288,42.1073,42.1369,1969334.0
2023-12-04 09:40:00,42.72,42.81,42.55,42.65,1128020.0,42.1468,42.2356,41.979,42.0777,1128020.0
2023-12-04 09:50:00,42.65,42.76,42.46,42.62,1181460.0,42.0777,42.1862,41.8903,42.0481,1181460.0
2023-12-04 10:00:00,42.62,42.7,42.43,42.43,934190.0,42.0481,42.127,41.8607,41.8607,934190.0
2023-12-04 10:10:00,42.43,42.5,42.0,42.05,1719431.0,41.8607,41.9297,41.4364,41.4858,1719431.0
2023-12-04 10:20:00,42.04,42.06,41.82,41.86,1919126.0,41.4759,41.4956,41.2588,41.2983,1919126.0
2023-12-04 10:30:00,41.86,41.96,41.79,41.84,1575684.0,41.2983,41.397,41.2292,41.2786,1575684.0
2023-12-04 10:40:00,41.84,41.88,41.68,41.82,1488032.0,41.2786,41.318,41.1207,41.2588,1488032.0
2023-12-04 10:50:00,41.81,42.07,41.79,41.93,1230785.0,41.249,41.5055,41.2292,41.3674,1230785.0
2023-12-04 11:00:00,41.94,42.03,41.77,41.83,1025634.0,41.3772,41.466,41.2095,41.2687,1025634.0
2023-12-04 11:10:00,41.83,42.0,41.78,41.92,810161.0,41.2687,41.4364,41.2194,41.3575,810161.0
2023-12-04 11:20:00,41.93,41.99,41.86,41.94,1019231.0,41.3674,41.4266,41.2983,41.3772,1019231.0
2023-12-04 11:30:00,41.95,42.14,41.85,42.13,924516.0,41.3871,41.5745,41.2884,41.5647,924516.0
2023-12-04 11:40:00,42.13,42.33,42.12,42.3,709337.0,41.5647,41.762,41.5548,41.7324,709337.0
2023-12-04 11:50:00,42.3,42.35,42.25,42.32,572784.0,41.7324,41.7817,41.6831,41.7521,572784.0
2023-12-04 12:00:00,42.32,42.35,42.25,42.32,427478.0,41.7521,41.7817,41.6831,41.7521,427478.0
2023-12-04 12:10:00,42.33,42.5,42.27,42.48,630567.0,41.762,41.9297,41.7028,41.91,630567.0
2023-12-04 12:20:00,42.47,42.49,42.38,42.39,429377.0,41.9001,41.9199,41.8113,41.8212,429377.0
2023-12-04 12:30:00,42.39,42.53,42.38,42.52,443304.0,41.8212,41.9593,41.8113,41.9494,443304.0
2023-12-04 12:40:00,42.52,42.56,42.41,42.41,416743.0,41.9494,41.9889,41.8409,41.8409,416743.0
2023-12-04 12:50:00,42.41,42.42,42.35,42.36,484606.0,41.8409,41.8508,41.7817,41.7916,484606.0
2023-12-04 13:00:00,42.36,42.36,42.29,42.34,489271.0,41.7916,41.7916,41.7225,41.7719,489271.0
2023-12-04 13:10:00,42.34,42.42,42.31,42.41,487403.0,41.7719,41.8508,41.7423,41.8409,487403.0
2023-12-04 13:20:00,42.41,42.43,42.24,42.25,366081.0,41.8409,41.8607,41.6732,41.6831,366081.0
2023-12-04 13:30:00,42.25,42.34,42.23,42.26,349351.0,41.6831,41.7719,41.6633,41.6929,349351.0
2023-12-04 13:40:00,42.27,42.29,42.23,42.25,303820.0,41.7028,41.7225,41.6633,41.6831,303820.0
2023-12-04 13:50:00,42.24,42.26,42.17,42.19,303397.0,41.6732,41.6929,41.6041,41.6239,303397.0
2023-12-04 14:00:00,42.19,42.2,42.04,42.1,500865.0,41.6239,41.6337,41.4759,41.5351,500865.0
2023-12-04 14:10:00,42.11,42.24,42.09,42.23,391589.0,41.5449,41.6732,41.5252,41.6633,391589.0
2023-12-04 14:20:00,42.23,42.26,42.18,42.21,313380.0,41.6633,41.6929,41.614,41.6436,313380.0
2023-12-04 14:30:00,42.21,42.24,42.13,42.13,298204.0,41.6436,41.6732,41.5647,41.5647,298204.0
2023-12-04 14:40:00,42.13,42.17,42.11,42.14,286215.0,41.5647,41.6041,41.5449,41.5745,286215.0
2023-12-04 14:50:00,42.15,42.18,42.1,42.13,527362.0,41.5844,41.614,41.5351,41.5647,527362.0
2023-12-04 15:00:00,42.14,42.17,42.0,42.02,575527.0,41.5745,41.6041,41.4364,41.4562,575527.0
2023-12-04 15:10:00,42.02,42.05,41.93,42.05,635006.0,41.4562,41.4858,41.3674,41.4858,635006.0
2023-12-04 15:20:00,42.05,42.13,42.03,42.1,730252.0,41.4858,41.5647,41.466,41.5351,730252.0
2023-12-04 15:30:00,42.1,42.31,42.08,42.27,960027.0,41.5351,41.7423,41.5154,41.7028,960027.0
2023-12-04 15:40:00,42.27,42.34,42.21,42.33,957166.0,41.7028,41.7719,41.6436,41.762,957166.0
2023-12-04 15:50:00,42.34,42.44,42.3,42.33,4454359.0,41.7719,41.8705,41.7324,41.762,4454359.0
2023-12-05 09:30:00,41.91,42.15,41.75,41.77,1740330.0,41.3476,41.5844,41.1898,41.2095,1740330.0
2023-12-05 09:40:00,41.78,41.87,41.67,41.79,1027577.0,41.2194,41.3082,41.1109,41.2292,1027577.0
2023-12-05 09:50:00,41.79,42.04,41.77,42.01,847295.0,41.2292,41.4759,41.2095,41.4463,847295.0
2023-12-05 10:00:00,42.02,42.23,42.01,42.12,1002758.0,41.4562,41.6633,41.4463,41.5548,1002758.0
2023-12-05 10:10:00,42.12,42.29,42.1,42.15,680067.0,41.5548,41.7225,41.5351,41.5844,680067.0
2023-12-05 10:20:00,42.16,42.22,41.92,41.96,690416.0,41.5943,41.6535,41.3575,41.397,690416.0
2023-12-05 10:30:00,41.97,41.98,41.79,41.8,683410.0,41.4068,41.4167,41.2292,41.2391,683410.0
2023-12-05 10:40:00,41.79,42.1,41.78,42.09,703293.0,41.2292,41.5351,41.2194,41.5252,703293.0
2023-12-05 10:50:00,42.08,42.11,42.0,42.0,364370.0,41.5154,41.5449,41.4364,41.4364,364370.0
2023-12-05 11:00:00,42.01,42.06,41.94,41.98,445872.0,41.4463,41.4956,41.3772,41.4167,445872.0
2023-12-05 11:10:00,41.98,42.03,41.71,41.74,683308.0,41.4167,41.466,41.1503,41.1799,683308.0
2023-12-05 11:20:00,41.75,41.77,41.66,41.66,500957.0,41.1898,41.2095,41.101,41.101,500957.0
2023-12-05 11:30:00,41.66,41.73,41.61,41.68,598982.0,41.101,41.17,41.0517,41.1207,598982.0
2023-12-05 11:40:00,41.68,41.82,41.65,41.79,449064.0,41.1207,41.2588,41.0911,41.2292,449064.0
2023-12-05 11:50:00,41.79,41.79,41.61,41.77,473244.0,41.2292,41.2292,41.0517,41.2095,473244.0
2023-12-05 12:00:00,41.77,41.92,41.76,41.92,374430.0,41.2095,41.3575,41.1996,41.3575,374430.0
2023-12-05 12:10:00,41.92,42.04,41.91,41.97,381213.0,41.3575,41.4759,41.3476,41.4068,381213.0
2023-12-05 12:20:00,41.97,42.09,41.94,42.04,430669.0,41.4068,41.5252,41.3772,41.4759,430669.0
2023-12-05 12:30:00,42.04,42.05,41.88,41.89,329653.0,41.4759,41.4858,41.318,41.3279,329653.0
2023-12-05 12:40:00,41.89,41.91,41.73,41.84,524617.0,41.3279,41.3476,41.17,41.2786,524617.0
2023-12-05 12:50:00,41.84,41.89,41.76,41.89,303663.0,41.2786,41.3279,41.1996,41.3279,303663.0
2023-12-05 13:00:00,41.89,41.95,41.81,41.9,319495.0,41.3279,41.3871,41.249,41.3378,319495.0
2023-12-05 13:10:00,41.9,41.94,41.85,41.92,233839.0,41.3378,41.3772,41.2884,41.3575,233839.0
2023-12-05 13:20:00,41.91,41.99,41.91,41.96,226999.0,41.3476,41.4266,41.3476,41.397,226999.0
2023-12-05 13:30:00,41.97,41.97,41.87,41.95,207556.0,41.4068,41.4068,41.3082,41.3871,207556.0
2023-12-05 13:40:00,41.94,41.98,41.89,41.93,300382.0,41.3772,41.4167,41.3279,41.3674,300382.0
2023-12-05 13:50:00,41.92,42.0,41.9,41.96,283222.0,41.3575,41.4364,41.3378,41.397,283222.0
2023-12-05 14:00:00,41.95,41.98,41.86,41.93,284854.0,41.3871,41.4167,41.2983,41.3674,284854.0
2023-12-05 14:10:00,41.94,42.07,41.92,42.07,330746.0,41.3772,41.5055,41.3575,41.5055,330746.0
2023-12-05 14:20:00,42.06,42.07,41.98,42.01,276430.0,41.4956,41.5055,41.4167,41.4463,276430.0
2023-12-05 14:30:00,42.02,42.03,41.95,41.98,264131.0,41.4562,41.466,41.3871,41.4167,264131.0
2023-12-05 14:40:00,41.98,42.0,41.93,41.97,269036.0,41.4167,41.4364,41.3674,41.4068,269036.0
2023-12-05 14:50:00,41.96,42.07,41.93,42.04,353330.0,41.397,41.5055,41.3674,41.4759,353330.0
2023-12-05 15:00:00,42.04,42.07,41.96,42.02,455018.0,41.4759,41.5055,41.397,41.4562,455018.0
2023-12-05 15:10:00,42.02,42.09,42.01,42.05,356597.0,41.4562,41.5252,41.4463,41.4858,356597.0
2023-12-05 15:20:00,42.05,42.07,42.0,42.02,277228.0,41.4858,41.5055,41.4364,41.4562,277228.0
2023-12-05 15:30:00,42.02,42.04,41.98,42.02,492570.0,41.4562,41.4759,41.4167,41.4562,492570.0
2023-12-05 15:40:00,42.02,42.05,41.92,42.01,814348.0,41.4562,41.4858,41.3575,41.4463,814348.0
2023-12-05 15:50:00,42.0,42.04,41.84,41.95,3035773.0,41.4364,41.4759,41.2786,41.3871,3035773.0
2023-12-06 09:30:00,42.48,42.59,41.99,42.0,1275376.0,41.91,42.0185,41.4266,41.4364,1275376.0
2023-12-06 09:40:00,42.0,42.0,41.77,41.84,818963.0,41.4364,41.4364,41.2095,41.2786,818963.0
2023-12-06 09:50:00,41.84,42.0,41.83,41.97,781518.0,41.2786,41.4364,41.2687,41.4068,781518.0
2023-12-06 10:00:00,41.98,42.04,41.77,42.04,662167.0,41.4167,41.4759,41.2095,41.4759,662167.0
2023-12-06 10:10:00,42.04,42.18,41.94,42.12,582224.0,41.4759,41.614,41.3772,41.5548,582224.0
2023-12-06 10:20:00,42.12,42.13,41.7,41.81,693430.0,41.5548,41.5647,41.1405,41.249,693430.0
2023-12-06 10:30:00,41.82,42.03,41.81,41.93,478054.0,41.2588,41.466,41.249,41.3674,478054.0
2023-12-06 10:40:00,41.94,42.03,41.92,41.94,289286.0,41.3772,41.466,41.3575,41.3772,289286.0
2023-12-06 10:50:00,41.94,42.01,41.89,41.95,266592.0,41.3772,41.4463,41.3279,41.3871,266592.0
2023-12-06 11:00:00,41.95,42.0,41.91,41.96,327442.0,41.3871,41.4364,41.3476,41.397,327442.0
2023-12-06 11:10:00,41.96,42.03,41.95,41.96,295889.0,41.397,41.466,41.3871,41.397,295889.0
2023-12-06 11:20:00,41.97,42.02,41.89,41.94,300534.0,41.4068,41.4562,41.3279,41.3772,300534.0
2023-12-06 11:30:00,41.93,41.94,41.74,41.83,446014.0,41.3674,41.3772,41.1799,41.2687,446014.0
2023-12-06 11:40:00,41.84,41.86,41.76,41.82,224932.0,41.2786,41.2983,41.1996,41.2588,224932.0
2023-12-06 11:50:00,41.83,41.89,41.81,41.89,225793.0,41.2687,41.3279,41.249,41.3279,225793.0
2023-12-06 12:00:00,41.89,41.89,41.77,41.88,303884.0,41.3279,41.3279,41.2095,41.318,303884.0
2023-12-06 12:10:00,41.88,41.97,41.81,41.82,353414.0,41.318,41.4068,41.249,41.2588,353414.0
2023-12-06 12:20:00,41.82,41.9,41.78,41.8,155299.0,41.2588,41.3378,41.2194,41.2391,155299.0
2023-12-06 12:30:00,41.8,41.82,41.75,41.76,208487.0,41.2391,41.2588,41.1898,41.1996,208487.0
2023-12-06 12:40:00,41.76,41.81,41.7,41.74,246626.0,41.1996,41.249,41.1405,41.1799,246626.0
2023-12-06 12:50:00,41.75,41.76,41.65,41.66,281701.0,41.1898,41.1996,41.0911,41.101,281701.0
2023-12-06 13:00:00,41.66,41.7,41.48,41.56,581410.0,41.101,41.1405,40.9234,41.0023,581410.0
2023-12-06 13:10:00,41.57,41.69,41.56,41.68,188870.0,41.0122,41.1306,41.0023,41.1207,188870.0
2023-12-06 13:20:00,41.69,41.72,41.59,41.69,256486.0,41.1306,41.1602,41.0319,41.1306,256486.0
2023-12-06 13:30:00,41.68,41.7,41.61,41.63,304222.0,41.1207,41.1405,41.0517,41.0714,304222.0
2023-12-06 13:40:00,41.63,41.63,41.5,41.54,516262.0,41.0714,41.0714,40.9431,40.9826,516262.0
2023-12-06 13:50:00,41.55,41.58,41.51,41.55,336213.0,40.9925,41.0221,40.953,40.9925,336213.0
2023-12-06 14:00:00,41.56,41.57,41.41,41.44,416666.0,41.0023,41.0122,40.8543,40.8839,416666.0
2023-12-06 14:10:00,41.45,41.48,41.36,41.4,401894.0,40.8938,40.9234,40.805,40.8445,401894.0
2023-12-06 14:20:00,41.39,41.47,41.37,41.45,370985.0,40.8346,40.9135,40.8149,40.8938,370985.0
2023-12-06 14:30:00,41.45,41.52,41.44,41.5,349351.0,40.8938,40.9629,40.8839,40.9431,349351.0
2023-12-06 14:40:00,41.5,41.54,41.47,41.49,255384.0,40.9431,40.9826,40.9135,40.9333,255384.0
2023-12-06 14:50:00,41.5,41.52,41.41,41.42,258216.0,40.9431,40.9629,40.8543,40.8642,258216.0
2023-12-06 15:00:00,41.41,41.44,41.36,41.39,325210.0,40.8543,40.8839,40.805,40.8346,325210.0
2023-12-06 15:10:00,41.39,41.39,41.17,41.23,1617435.0,40.8346,40.8346,40.6176,40.6768,1617435.0
2023-12-06 15:20:00,41.23,41.29,41.17,41.28,721311.0,40.6768,40.736,40.6176,40.7261,721311.0
2023-12-06 15:30:00,41.28,41.32,41.22,41.24,641169.0,40.7261,40.7656,40.6669,40.6866,641169.0
2023-12-06 15:40:00,41.23,41.29,41.23,41.25,852970.0,40.6768,40.736,40.6768,40.6965,852970.0
2023-12-06 15:50:00,41.25,41.29,41.18,41.29,2636241.0,40.6965,40.736,40.6274,40.736,2636241.0
2023-12-07 09:30:00,41.75,41.76,41.4,41.51,1197664.0,41.1898,41.1996,40.8445,40.953,1197664.0
2023-12-07 09:40:00,41.52,41.53,41.29,41.3,710133.0,40.9629,40.9727,40.736,40.7458,710133.0
2023-12-07 09:50:00,41.3,41.49,41.18,41.44,691851.0,40.7458,40.9333,40.6274,40.8839,691851.0
2023-12-07 10:00:00,41.44,41.69,41.43,41.62,668482.0,40.8839,41.1306,40.8741,41.0615,668482.0
2023-12-07 10:10:00,41.61,41.84,41.61,41.84,599504.0,41.0517,41.2786,41.0517,41.2786,599504.0
2023-12-07 10:20:00,41.83,41.94,41.81,41.93,427670.0,41.2687,41.3772,41.249,41.3674,427670.0
2023-12-07 10:30:00,41.93,41.99,41.87,41.97,589968.0,41.3674,41.4266,41.3082,41.4068,589968.0
2023-12-07 10:40:00,41.97,42.04,41.88,41.98,545440.0,41.4068,41.4759,41.318,41.4167,545440.0
2023-12-07 10:50:00,41.98,42.0,41.81,41.91,448604.0,41.4167,41.4364,41.249,41.3476,448604.0
2023-12-07 11:00:00,41.91,41.95,41.83,41.87,307188.0,41.3476,41.3871,41.2687,41.3082,307188.0
2023-12-07 11:10:00,41.87,41.88,41.63,41.68,412594.0,41.3082,41.318,41.0714,41.1207,412594.0
2023-12-07 11:20:00,41.67,41.79,41.66,41.73,383141.0,41.1109,41.2292,41.101,41.17,383141.0
2023-12-07 11:30:00,41.73,41.93,41.72,41.84,435775.0,41.17,41.3674,41.1602,41.2786,435775.0
2023-12-07 11:40:00,41.84,41.91,41.79,41.84,420019.0,41.2786,41.3476,41.2292,41.2786,420019.0
2023-12-07 11:50:00,41.84,41.88,41.79,41.87,274857.0,41.2786,41.318,41.2292,41.3082,274857.0
2023-12-07 12:00:00,41.88,41.91,41.78,41.88,358362.0,41.318,41.3476,41.2194,41.318,358362.0
2023-12-07 12:10:00,41.89,42.02,41.84,41.96,336833.0,41.3279,41.4562,41.2786,41.397,336833.0
2023-12-07 12:20:00,41.97,42.03,41.93,42.02,278172.0,41.4068,41.466,41.3674,41.4562,278172.0
2023-12-07 12:30:00,42.03,42.08,41.95,41.97,422637.0,41.466,41.5154,41.3871,41.4068,422637.0
2023-12-07 12:40:00,41.97,42.01,41.93,41.98,249350.0,41.4068,41.4463,41.3674,41.4167,249350.0
2023-12-07 12:50:00,41.99,42.08,41.97,42.02,272149.0,41.4266,41.5154,41.4068,41.4562,272149.0
2023-12-07 13:00:00,42.02,42.11,42.01,42.09,316443.0,41.4562,41.5449,41.4463,41.5252,316443.0
2023-12-07 13:10:00,42.09,42.09,42.03,42.03,217153.0,41.5252,41.5252,41.466,41.466,217153.0
2023-12-07 13:20:00,42.04,42.08,42.0,42.02,151374.0,41.4759,41.5154,41.4364,41.4562,151374.0
2023-12-07 13:30:00,42.03,42.09,42.02,42.08,305005.0,41.466,41.5252,41.4562,41.5154,305005.0
2023-12-07 13:40:00,42.08,42.12,42.05,42.05,175275.0,41.5154,41.5548,41.4858,41.4858,175275.0
2023-12-07 13:50:00,42.06,42.08,42.03,42.05,179076.0,41.4956,41.5154,41.466,41.4858,179076.0
2023-12-07 14:00:00,42.05,42.17,42.03,42.16,295970.0,41.4858,41.6041,41.466,41.5943,295970.0
2023-12-07 14:10:00,42.17,42.38,42.14,42.37,812441.0,41.6041,41.8113,41.5745,41.8015,812441.0
2023-12-07 14:20:00,42.37,42.44,42.31,42.36,753141.0,41.8015,41.8705,41.7423,41.7916,753141.0
2023-12-07 14:30:00,42.37,42.38,42.21,42.23,392205.0,41.8015,41.8113,41.6436,41.6633,392205.0
2023-12-07 14:40:00,42.22,42.3,42.17,42.29,343983.0,41.6535,41.7324,41.6041,41.7225,343983.0
2023-12-07 14:50:00,42.28,42.29,42.24,42.25,216608.0,41.7127,41.7225,41.6732,41.6831,216608.0
2023-12-07 15:00:00,42.25,42.32,42.2,42.31,434496.0,41.6831,41.7521,41.6337,41.7423,434496.0
2023-12-07 15:10:00,42.32,42.4,42.29,42.39,476184.0,41.7521,41.8311,41.7225,41.8212,476184.0
2023-12-07 15:20:00,42.39,42.39,42.16,42.2,775214.0,41.8212,41.8212,41.5943,41.6337,775214.0
2023-12-07 15:30:00,42.2,42.21,42.14,42.19,614153.0,41.6337,41.6436,41.5745,41.6239,614153.0
2023-12-07 15:40:00,42.18,42.19,42.12,42.16,968494.0,41.614,41.6239,41.5548,41.5943,968494.0
2023-12-07 15:50:00,42.17,42.27,42.12,42.13,2032488.0,41.6041,41.7028,41.5548,41.5647,2032488.0
2023-12-08 09:30:00,41.9,42.32,41.81,42.18,1209680.0,41.3378,41.7521,41.249,41.614,1209680.0
2023-12-08 09:40:00,42.18,42.53,42.17,42.52,1024075.0,41.614,41.9593,41.6041,41.9494,1024075.0
2023-12-08 09:50:00,42.52,42.64,42.47,42.57,632725.0,41.9494,42.0678,41.9001,41.9988,632725.0
2023-12-08 10:00:00,42.57,42.78,42.52,42.77,672440.0,41.9988,42.206,41.9494,42.1961,672440.0
2023-12-08 10:10:00,42.77,42.96,42.76,42.9,928558.0,42.1961,42.3835,42.1862,42.3243,928558.0
2023-12-08 10:20:00,42.9,42.93,42.67,42.8,530766.0,42.3243,42.3539,42.0974,42.2257,530766.0
2023-12-08 10:30:00,42.81,42.83,42.58,42.67,603522.0,42.2356,42.2553,42.0086,42.0974,603522.0
2023-12-08 10:40:00,42.67,42.74,42.57,42.72,402591.0,42.0974,42.1665,41.9988,42.1468,402591.0
2023-12-08 10:50:00,42.73,42.85,42.71,42.79,480585.0,42.1566,42.275,42.1369,42.2158,480585.0
2023-12-08 11:00:00,42.79,42.84,42.67,42.7,506665.0,42.2158,42.2652,42.0974,42.127,506665.0
2023-12-08 11:10:00,42.7,42.7,42.53,42.55,335553.0,42.127,42.127,41.9593,41.979,335553.0
2023-12-08 11:20:00,42.55,42.61,42.51,42.58,348322.0,41.979,42.0382,41.9396,42.0086,348322.0
2023-12-08 11:30:00,42.58,42.6,42.4,42.43,422676.0,42.0086,42.0284,41.8311,41.8607,422676.0
2023-12-08 11:40:00,42.42,42.5,42.37,42.5,387174.0,41.8508,41.9297,41.8015,41.9297,387174.0
2023-12-08 11:50:00,42.5,42.56,42.49,42.52,481991.0,41.9297,41.9889,41.9199,41.9494,481991.0
2023-12-08 12:00:00,42.52,42.58,42.49,42.54,411971.0,41.9494,42.0086,41.9199,41.9692,411971.0
2023-12-08 12:10:00,42.53,42.55,42.4,42.52,355965.0,41.9593,41.979,41.8311,41.9494,355965.0
2023-12-08 12:20:00,42.53,42.65,42.53,42.62,318993.0,41.9593,42.0777,41.9593,42.0481,318993.0
2023-12-08 12:30:00,42.62,42.65,42.57,42.61,193092.0,42.0481,42.0777,41.9988,42.0382,193092.0
2023-12-08 12:40:00,42.62,42.75,42.61,42.68,404819.0,42.0481,42.1764,42.0382,42.1073,404819.0
2023-12-08 12:50:00,42.69,42.76,42.68,42.76,274118.0,42.1172,42.1862,42.1073,42.1862,274118.0
2023-12-08 13:00:00,42.76,42.8,42.74,42.76,290169.0,42.1862,42.2257,42.1665,42.1862,290169.0
2023-12-08 13:10:00,42.77,42.8,42.75,42.75,244876.0,42.1961,42.2257,42.1764,42.1764,244876.0
2023-12-08 13:20:00,42.75,42.82,42.71,42.79,246842.0,42.1764,42.2454,42.1369,42.2158,246842.0
2023-12-08 13:30:00,42.79,42.79,42.7,42.71,245523.0,42.2158,42.2158,42.127,42.1369,245523.0
2023-12-08 13:40:00,42.71,42.81,42.68,42.8,434320.0,42.1369,42.2356,42.1073,42.2257,434320.0
2023-12-08 13:50:00,42.8,42.83,42.76,42.8,301353.0,42.2257,42.2553,42.1862,42.2257,301353.0
2023-12-08 14:00:00,42.79,42.8,42.72,42.77,213329.0,42.2158,42.2257,42.1468,42.1961,213329.0
2023-12-08 14:10:00,42.77,42.87,42.76,42.86,391682.0,42.1961,42.2948,42.1862,42.2849,391682.0
2023-12-08 14:20:00,42.86,42.88,42.79,42.82,358768.0,42.2849,42.3046,42.2158,42.2454,358768.0
2023-12-08 14:30:00,42.81,42.82,42.71,42.77,241148.0,42.2356,42.2454,42.1369,42.1961,241148.0
2023-12-08 14:40:00,42.77,42.85,42.77,42.83,246739.0,42.1961,42.275,42.1961,42.2553,246739.0
2023-12-08 14:50:00,42.83,42.92,42.81,42.89,416948.0,42.2553,42.3441,42.2356,42.3145,416948.0
2023-12-08 15:00:00,42.89,42.9,42.74,42.82,494077.0,42.3145,42.3243,42.1665,42.2454,494077.0
2023-12-08 15:10:00,42.82,42.85,42.78,42.81,318005.0,42.2454,42.275,42.206,42.2356,318005.0
2023-12-08 15:20:00,42.81,42.81,42.75,42.8,330465.0,42.2356,42.2356,42.1764,42.2257,330465.0
2023-12-08 15:30:00,42.8,42.83,42.73,42.79,508465.0,42.2257,42.2553,42.1566,42.2158,508465.0
2023-12-08 15:40:00,42.79,42.8,42.7,42.71,650803.0,42.2158,42.2257,42.127,42.1369,650803.0
2023-12-08 15:50:00,42.7,42.81,42.67,42.7,3189900.0,42.127,42.2356,42.0974,42.127,3189900.0
2023-12-11 09:30:00,43.18,43.87,43.08,43.83,2520383.0,42.6006,43.2813,42.5019,43.2419,2520383.0
2023-12-11 09:40:00,43.84,43.99,43.61,43.76,1428655.0,43.2517,43.3997,43.0248,43.1728,1428655.0
2023-12-11 09:50:00,43.76,43.99,43.75,43.97,1093504.0,43.1728,43.3997,43.1629,43.38,1093504.0
2023-12-11 10:00:00,43.97,44.21,43.88,44.12,1830599.0,43.38,43.6168,43.2912,43.528,1830599.0
2023-12-11 10:10:00,44.13,44.25,44.02,44.17,956557.0,43.5378,43.6562,43.4293,43.5773,956557.0
2023-12-11 10:20:00,44.16,44.31,43.88,43.89,1199113.0,43.5674,43.7154,43.2912,43.3011,1199113.0
2023-12-11 10:30:00,43.9,44.19,43.88,44.17,911450.0,43.3109,43.597,43.2912,43.5773,911450.0
2023-12-11 10:40:00,44.17,44.24,44.05,44.2,824350.0,43.5773,43.6464,43.4589,43.6069,824350.0
2023-12-11 10:50:00,44.2,44.22,44.12,44.2,523122.0,43.6069,43.6266,43.528,43.6069,523122.0
2023-12-11 11:00:00,44.2,44.33,44.16,44.28,762154.0,43.6069,43.7352,43.5674,43.6858,762154.0
2023-12-11 11:10:00,44.29,44.3,44.15,44.18,564358.0,43.6957,43.7056,43.5576,43.5872,564358.0
2023-12-11 11:20:00,44.18,44.32,44.14,44.3,550379.0,43.5872,43.7253,43.5477,43.7056,550379.0
2023-12-11 11:30:00,44.31,44.33,44.08,44.23,645071.0,43.7154,43.7352,43.4885,43.6365,645071.0
2023-12-11 11:40:00,44.24,44.3,44.13,44.28,625735.0,43.6464,43.7056,43.5378,43.6858,625735.0
2023-12-11 11:50:00,44.27,44.37,44.27,44.35,404960.0,43.676,43.7746,43.676,43.7549,404960.0
2023-12-11 12:00:00,44.35,44.39,44.23,44.36,558382.0,43.7549,43.7944,43.6365,43.7648,558382.0
2023-12-11 12:10:00,44.37,44.42,44.32,44.41,422320.0,43.7746,43.824,43.7253,43.8141,422320.0
2023-12-11 12:20:00,44.41,44.52,44.41,44.46,559663.0,43.8141,43.9226,43.8141,43.8634,559663.0
2023-12-11 12:30:00,44.46,44.49,44.41,44.46,482755.0,43.8634,43.893,43.8141,43.8634,482755.0
2023-12-11 12:40:00,44.45,44.51,44.41,44.49,426386.0,43.8536,43.9127,43.8141,43.893,426386.0
2023-12-11 12:50:00,44.49,44.52,44.4,44.48,339208.0,43.893,43.9226,43.8042,43.8831,339208.0
2023-12-11 13:00:00,44.48,44.53,44.42,44.43,476456.0,43.8831,43.9325,43.824,43.8338,476456.0
2023-12-11 13:10:00,44.43,44.5,44.4,44.49,375715.0,43.8338,43.9029,43.8042,43.893,375715.0
2023-12-11 13:20:00,44.49,44.52,44.46,44.49,210291.0,43.893,43.9226,43.8634,43.893,210291.0
2023-12-11 13:30:00,44.5,44.59,44.5,44.58,406571.0,43.9029,43.9917,43.9029,43.9818,406571.0
2023-12-11 13:40:00,44.58,44.68,44.54,44.65,530788.0,43.9818,44.0805,43.9423,44.0509,530788.0
2023-12-11 13:50:00,44.64,44.72,44.6,44.67,547640.0,44.041,44.1199,44.0015,44.0706,547640.0
2023-12-11 14:00:00,44.66,44.73,44.61,44.61,417133.0,44.0607,44.1298,44.0114,44.0114,417133.0
2023-12-11 14:10:00,44.62,44.62,44.47,44.51,460975.0,44.0213,44.0213,43.8733,43.9127,460975.0
2023-12-11 14:20:00,44.5,44.6,44.48,44.54,355997.0,43.9029,44.0015,43.8831,43.9423,355997.0
2023-12-11 14:30:00,44.53,44.56,44.35,44.39,500240.0,43.9325,43.9621,43.7549,43.7944,500240.0
2023-12-11 14:40:00,44.39,44.45,44.37,44.44,394778.0,43.7944,43.8536,43.7746,43.8437,394778.0
2023-12-11 14:50:00,44.45,44.49,44.41,44.46,350639.0,43.8536,43.893,43.8141,43.8634,350639.0
2023-12-11 15:00:00,44.45,44.55,44.34,44.53,574473.0,43.8536,43.9522,43.745,43.9325,574473.0
2023-12-11 15:10:00,44.53,44.53,44.43,44.49,553015.0,43.9325,43.9325,43.8338,43.893,553015.0
2023-12-11 15:20:00,44.49,44.51,44.44,44.48,750607.0,43.893,43.9127,43.8437,43.8831,750607.0
2023-12-11 15:30:00,44.48,44.58,44.46,44.55,832595.0,43.8831,43.9818,43.8634,43.9522,832595.0
2023-12-11 15:40:00,44.55,44.61,44.53,44.58,976922.0,43.9522,44.0114,43.9325,43.9818,976922.0
2023-12-11 15:50:00,44.57,44.68,44.51,44.56,3750628.0,43.9719,44.0805,43.9127,43.9621,3750628.0
2023-12-12 09:30:00,44.38,44.44,43.8,43.83,1995406.0,43.7845,43.8437,43.2123,43.2419,1995406.0
2023-12-12 09:40:00,43.83,44.11,43.82,44.08,944561.0,43.2419,43.5181,43.232,43.4885,944561.0
2023-12-12 09:50:00,44.09,44.13,43.92,44.09,935801.0,43.4984,43.5378,43.3307,43.4984,935801.0
2023-12-12 10:00:00,44.09,44.12,43.95,44.0,761618.0,43.4984,43.528,43.3603,43.4096,761618.0
2023-12-12 10:10:00,43.99,44.09,43.84,44.06,920585.0,43.3997,43.4984,43.2517,43.4688,920585.0
2023-12-12 10:20:00,44.06,44.25,44.06,44.14,826887.0,43.4688,43.6562,43.4688,43.5477,826887.0
2023-12-12 10:30:00,44.14,44.23,44.14,44.19,604699.0,43.5477,43.6365,43.5477,43.597,604699.0
2023-12-12 10:40:00,44.19,44.25,44.09,44.12,512720.0,43.597,43.6562,43.4984,43.528,512720.0
2023-12-12 10:50:00,44.11,44.12,43.93,44.08,538958.0,43.5181,43.528,43.3405,43.4885,538958.0
2023-12-12 11:00:00,44.08,44.16,44.04,44.08,519797.0,43.4885,43.5674,43.4491,43.4885,519797.0
2023-12-12 11:10:00,44.07,44.11,43.95,43.97,421041.0,43.4786,43.5181,43.3603,43.38,421041.0
2023-12-12 11:20:00,43.97,44.11,43.96,44.02,549534.0,43.38,43.5181,43.3701,43.4293,549534.0
2023-12-12 11:30:00,44.02,44.16,43.88,43.88,612761.0,43.4293,43.5674,43.2912,43.2912,612761.0
2023-12-12 11:40:00,43.89,43.96,43.89,43.91,307579.0,43.3011,43.3701,43.3011,43.3208,307579.0
2023-12-12 11:50:00,43.92,43.98,43.71,43.76,835620.0,43.3307,43.3899,43.1235,43.1728,835620.0
2023-12-12 12:00:00,43.76,43.8,43.66,43.71,567710.0,43.1728,43.2123,43.0742,43.1235,567710.0
2023-12-12 12:10:00,43.7,43.76,43.63,43.74,464599.0,43.1136,43.1728,43.0446,43.1531,464599.0
2023-12-12 12:20:00,43.75,43.83,43.74,43.82,485577.0,43.1629,43.2419,43.1531,43.232,485577.0
2023-12-12 12:30:00,43.82,43.94,43.79,43.84,465094.0,43.232,43.3504,43.2024,43.2517,465094.0
2023-12-12 12:40:00,43.85,43.94,43.84,43.87,608914.0,43.2616,43.3504,43.2517,43.2813,608914.0
2023-12-12 12:50:00,43.87,44.0,43.85,43.98,351501.0,43.2813,43.4096,43.2616,43.3899,351501.0
2023-12-12 13:00:00,43.98,44.06,43.96,44.0,351531.0,43.3899,43.4688,43.3701,43.4096,351531.0
2023-12-12 13:10:00,44.01,44.07,43.97,44.03,275100.0,43.4195,43.4786,43.38,43.4392,275100.0
2023-12-12 13:20:00,44.04,44.04,43.97,44.01,207238.0,43.4491,43.4491,43.38,43.4195,207238.0
2023-12-12 13:30:00,44.0,44.05,43.97,44.04,199651.0,43.4096,43.4589,43.38,43.4491,199651.0
2023-12-12 13:40:00,44.04,44.07,43.99,44.07,347894.0,43.4491,43.4786,43.3997,43.4786,347894.0
2023-12-12 13:50:00,44.07,44.13,44.06,44.07,287815.0,43.4786,43.5378,43.4688,43.4786,287815.0
2023-12-12 14:00:00,44.06,44.08,43.97,44.07,222794.0,43.4688,43.4885,43.38,43.4786,222794.0
2023-12-12 14:10:00,44.07,44.09,44.02,44.03,217798.0,43.4786,43.4984,43.4293,43.4392,217798.0
2023-12-12 14:20:00,44.02,44.05,43.96,43.98,169619.0,43.4293,43.4589,43.3701,43.3899,169619.0
2023-12-12 14:30:00,43.98,43.99,43.92,43.96,264128.0,43.3899,43.3997,43.3307,43.3701,264128.0
2023-12-12 14:40:00,43.96,43.98,43.94,43.95,176089.0,43.3701,43.3899,43.3504,43.3603,176089.0
2023-12-12 14:50:00,43.95,44.02,43.93,44.01,289443.0,43.3603,43.4293,43.3405,43.4195,289443.0
2023-12-12 15:00:00,44.01,44.02,43.92,43.98,289526.0,43.4195,43.4293,43.3307,43.3899,289526.0
2023-12-12 15:10:00,43.98,44.03,43.91,43.93,319838.0,43.3899,43.4392,43.3208,43.3405,319838.0
2023-12-12 15:20:00,43.94,44.03,43.93,44.01,295551.0,43.3504,43.4392,43.3405,43.4195,295551.0
2023-12-12 15:30:00,44.01,44.03,43.96,44.02,407768.0,43.4195,43.4392,43.3701,43.4293,407768.0
2023-12-12 15:40:00,44.02,44.08,44.01,44.04,556829.0,43.4293,43.4885,43.4195,43.4491,556829.0
2023-12-12 15:50:00,44.04,44.08,43.98,44.05,1860652.0,43.4491,43.4885,43.3899,43.4589,1860652.0
2023-12-13 09:30:00,44.06,44.23,43.33,43.93,1888878.0,43.4688,43.6365,42.7486,43.3405,1888878.0
2023-12-13 09:40:00,43.93,44.08,43.73,44.08,646648.0,43.3405,43.4885,43.1432,43.4885,646648.0
2023-12-13 09:50:00,44.09,44.12,43.95,44.04,432220.0,43.4984,43.528,43.3603,43.4491,432220.0
2023-12-13 10:00:00,44.05,44.14,43.96,43.97,406569.0,43.4589,43.5477,43.3701,43.38,406569.0
2023-12-13 10:10:00,43.98,44.06,43.87,44.01,664675.0,43.3899,43.4688,43.2813,43.4195,664675.0
2023-12-13 10:20:00,44.01,44.08,43.89,43.94,564348.0,43.4195,43.4885,43.3011,43.3504,564348.0
2023-12-13 10:30:00,43.94,44.02,43.87,43.97,463925.0,43.3504,43.4293,43.2813,43.38,463925.0
2023-12-13 10:40:00,43.96,44.06,43.95,44.03,430965.0,43.3701,43.4688,43.3603,43.4392,430965.0
2023-12-13 10:50:00,44.03,44.04,43.88,43.91,352044.0,43.4392,43.4491,43.2912,43.3208,352044.0
2023-12-13 11:00:00,43.91,43.98,43.86,43.89,385415.0,43.3208,43.3899,43.2715,43.3011,385415.0
2023-12-13 11:10:00,43.89,43.91,43.81,43.81,433929.0,43.3011,43.3208,43.2221,43.2221,433929.0
2023-12-13 11:20:00,43.82,43.89,43.77,43.8,379786.0,43.232,43.3011,43.1827,43.2123,379786.0
2023-12-13 11:30:00,43.8,43.87,43.75,43.75,292537.0,43.2123,43.2813,43.1629,43.1629,292537.0
2023-12-13 11:40:00,43.76,43.82,43.75,43.82,404095.0,43.1728,43.232,43.1629,43.232,404095.0
2023-12-13 11:50:00,43.82,43.85,43.75,43.78,202987.0,43.232,43.2616,43.1629,43.1925,202987.0
2023-12-13 12:00:00,43.79,43.87,43.78,43.84,192666.0,43.2024,43.2813,43.1925,43.2517,192666.0
2023-12-13 12:10:00,43.84,43.92,43.84,43.86,222602.0,43.2517,43.3307,43.2517,43.2715,222602.0
2023-12-13 12:20:00,43.86,43.92,43.84,43.88,198472.0,43.2715,43.3307,43.2517,43.2912,198472.0
2023-12-13 12:30:00,43.87,43.89,43.81,43.84,142053.0,43.2813,43.3011,43.2221,43.2517,142053.0
2023-12-13 12:40:00,43.84,43.88,43.8,43.83,174478.0,43.2517,43.2912,43.2123,43.2419,174478.0
2023-12-13 12:50:00,43.82,43.86,43.77,43.78,312603.0,43.232,43.2715,43.1827,43.1925,312603.0
2023-12-13 13:00:00,43.77,43.84,43.74,43.76,347838.0,43.1827,43.2517,43.1531,43.1728,347838.0
2023-12-13 13:10:00,43.75,43.77,43.72,43.73,210909.0,43.1629,43.1827,43.1333,43.1432,210909.0
2023-12-13 13:20:00,43.74,43.79,43.71,43.79,196926.0,43.1531,43.2024,43.1235,43.2024,196926.0
2023-12-13 13:30:00,43.79,43.8,43.72,43.75,232780.0,43.2024,43.2123,43.1333,43.1629,232780.0
2023-12-13 13:40:00,43.76,43.78,43.7,43.77,366580.0,43.1728,43.1925,43.1136,43.1827,366580.0
2023-12-13 13:50:00,43.77,43.83,43.75,43.76,392085.0,43.1827,43.2419,43.1629,43.1728,392085.0
2023-12-13 14:00:00,43.78,44.25,43.76,44.23,873747.0,43.1925,43.6562,43.1728,43.6365,873747.0
2023-12-13 14:10:00,44.24,44.34,44.13,44.28,968783.0,43.6464,43.745,43.5378,43.6858,968783.0
2023-12-13 14:20:00,44.27,44.39,44.19,44.23,611374.0,43.676,43.7944,43.597,43.6365,611374.0
2023-12-13 14:30:00,44.23,44.4,44.1,44.4,664571.0,43.6365,43.8042,43.5082,43.8042,664571.0
2023-12-13 14:40:00,44.4,44.54,44.37,44.43,815552.0,43.8042,43.9423,43.7746,43.8338,815552.0
2023-12-13 14:50:00,44.43,44.63,44.37,44.6,855982.0,43.8338,44.0311,43.7746,44.0015,855982.0
2023-12-13 15:00:00,44.61,44.72,44.52,44.56,1060276.0,44.0114,44.1199,43.9226,43.9621,1060276.0
2023-12-13 15:10:00,44.55,44.56,44.22,44.23,1065449.0,43.9522,43.9621,43.6266,43.6365,1065449.0
2023-12-13 15:20:00,44.24,44.39,44.15,44.33,1127424.0,43.6464,43.7944,43.5576,43.7352,1127424.0
2023-12-13 15:30:00,44.32,44.51,44.26,44.51,795967.0,43.7253,43.9127,43.6661,43.9127,795967.0
2023-12-13 15:40:00,44.51,44.6,44.47,44.52,1077913.0,43.9127,44.0015,43.8733,43.9226,1077913.0
2023-12-13 15:50:00,44.51,44.6,44.37,44.58,3035410.0,43.9127,44.0015,43.7746,43.9818,3035410.0
2023-12-14 09:30:00,45.0,45.97,44.95,45.78,3505574.0,44.3962,45.3532,44.3468,45.1657,3505574.0
2023-12-14 09:40:00,45.78,46.17,45.77,45.93,2086424.0,45.1657,45.5505,45.1558,45.3137,2086424.0
2023-12-14 09:50:00,45.94,46.0,45.76,45.87,1271152.0,45.3236,45.3828,45.146,45.2545,1271152.0
2023-12-14 10:00:00,45.87,46.34,45.78,46.31,2149450.0,45.2545,45.7182,45.1657,45.6886,2149450.0
2023-12-14 10:10:00,46.3,46.7,46.3,46.55,2597413.0,45.6787,46.0734,45.6787,45.9254,2597413.0
2023-12-14 10:20:00,46.55,46.85,46.41,46.85,1698186.0,45.9254,46.2213,45.7873,46.2213,1698186.0
2023-12-14 10:30:00,46.84,47.07,46.7,46.72,2306125.0,46.2115,46.4384,46.0734,46.0931,2306125.0
2023-12-14 10:40:00,46.72,46.83,46.34,46.48,1962282.0,46.0931,46.2016,45.7182,45.8563,1962282.0
2023-12-14 10:50:00,46.48,46.51,46.22,46.23,1519662.0,45.8563,45.8859,45.5998,45.6097,1519662.0
2023-12-14 11:00:00,46.22,46.35,45.71,45.77,3055097.0,45.5998,45.7281,45.0966,45.1558,3055097.0
2023-12-14 11:10:00,45.77,45.83,45.19,45.4,2532471.0,45.1558,45.215,44.5836,44.7908,2532471.0
2023-12-14 11:20:00,45.4,45.68,45.32,45.66,1242352.0,44.7908,45.067,44.7119,45.0473,1242352.0
2023-12-14 11:30:00,45.66,45.72,45.55,45.7,974153.0,45.0473,45.1065,44.9388,45.0868,974153.0
2023-12-14 11:40:00,45.7,46.04,45.69,45.82,1417835.0,45.0868,45.4222,45.0769,45.2052,1417835.0
2023-12-14 11:50:00,45.82,45.83,45.65,45.66,874671.0,45.2052,45.215,45.0374,45.0473,874671.0
2023-12-14 12:00:00,45.66,45.85,45.65,45.75,736752.0,45.0473,45.2348,45.0374,45.1361,736752.0
2023-12-14 12:10:00,45.75,45.84,45.63,45.65,691462.0,45.1361,45.2249,45.0177,45.0374,691462.0
2023-12-14 12:20:00,45.65,45.72,45.59,45.62,589805.0,45.0374,45.1065,44.9783,45.0079,589805.0
2023-12-14 12:30:00,45.62,45.71,45.56,45.56,753862.0,45.0079,45.0966,44.9487,44.9487,753862.0
2023-12-14 12:40:00,45.57,45.87,45.56,45.77,647414.0,44.9585,45.2545,44.9487,45.1558,647414.0
2023-12-14 12:50:00,45.77,45.8,45.42,45.46,769855.0,45.1558,45.1854,44.8105,44.85,769855.0
2023-12-14 13:00:00,45.46,45.46,45.2,45.25,1016740.0,44.85,44.85,44.5935,44.6428,1016740.0
2023-12-14 13:10:00,45.25,45.29,45.11,45.19,688220.0,44.6428,44.6823,44.5047,44.5836,688220.0
2023-12-14 13:20:00,45.19,45.2,44.99,45.0,933188.0,44.5836,44.5935,44.3863,44.3962,933188.0
2023-12-14 13:30:00,44.99,45.08,44.98,45.07,562855.0,44.3863,44.4751,44.3764,44.4652,562855.0
2023-12-14 13:40:00,45.06,45.25,45.02,45.03,620896.0,44.4554,44.6428,44.4159,44.4258,620896.0
2023-12-14 13:50:00,45.04,45.06,44.77,44.77,1672367.0,44.4356,44.4554,44.1693,44.1693,1672367.0
2023-12-14 14:00:00,44.78,44.86,44.65,44.73,1457844.0,44.1791,44.258,44.0509,44.1298,1457844.0
2023-12-14 14:10:00,44.73,44.85,44.7,44.83,791177.0,44.1298,44.2482,44.1002,44.2285,791177.0
2023-12-14 14:20:00,44.83,45.11,44.8,45.11,856872.0,44.2285,44.5047,44.1989,44.5047,856872.0
2023-12-14 14:30:00,45.11,45.38,45.07,45.28,1237009.0,44.5047,44.7711,44.4652,44.6724,1237009.0
2023-12-14 14:40:00,45.28,45.29,45.15,45.28,823862.0,44.6724,44.6823,44.5442,44.6724,823862.0
2023-12-14 14:50:00,45.28,45.3,45.15,45.21,644676.0,44.6724,44.6921,44.5442,44.6034,644676.0
2023-12-14 15:00:00,45.21,45.23,45.06,45.17,777549.0,44.6034,44.6231,44.4554,44.5639,777549.0
2023-12-14 15:10:00,45.16,45.24,45.04,45.06,896876.0,44.554,44.633,44.4356,44.4554,896876.0
2023-12-14 15:20:00,45.06,45.13,45.02,45.11,879431.0,44.4554,44.5244,44.4159,44.5047,879431.0
2023-12-14 15:30:00,45.11,45.2,45.09,45.15,895807.0,44.5047,44.5935,44.485,44.5442,895807.0
2023-12-14 15:40:00,45.15,45.18,45.03,45.14,1742577.0,44.5442,44.5738,44.4258,44.5343,1742577.0
2023-12-14 15:50:00,45.14,45.27,45.13,45.22,3351070.0,44.5343,44.6625,44.5244,44.6132,3351070.0
2023-12-15 09:30:00,45.94,46.83,45.67,46.01,11625519.0,45.3236,46.2016,45.0572,45.3926,11625519.0
2023-12-15 09:40:00,46.0,46.35,45.83,46.03,2052098.0,45.3828,45.7281,45.215,45.4123,2052098.0
2023-12-15 09:50:00,46.03,46.49,46.03,46.48,1320438.0,45.4123,45.8662,45.4123,45.8563,1320438.0
2023-12-15 10:00:00,46.48,46.74,46.48,46.52,1589291.0,45.8563,46.1128,45.8563,45.8958,1589291.0
2023-12-15 10:10:00,46.53,46.55,46.18,46.46,1489355.0,45.9056,45.9254,45.5603,45.8366,1489355.0
2023-12-15 10:20:00,46.46,46.63,46.4,46.63,1190755.0,45.8366,46.0043,45.7774,46.0043,1190755.0
2023-12-15 10:30:00,46.63,46.64,46.43,46.62,981055.0,46.0043,46.0142,45.807,45.9944,981055.0
2023-12-15 10:40:00,46.63,46.7,46.52,46.66,863343.0,46.0043,46.0734,45.8958,46.0339,863343.0
2023-12-15 10:50:00,46.66,46.94,46.63,46.64,1580226.0,46.0339,46.3101,46.0043,46.0142,1580226.0
2023-12-15 11:00:00,46.64,46.92,46.64,46.89,1108847.0,46.0142,46.2904,46.0142,46.2608,1108847.0
2023-12-15 11:10:00,46.89,46.97,46.78,46.95,1235790.0,46.2608,46.3397,46.1523,46.32,1235790.0
2023-12-15 11:20:00,46.94,47.22,46.9,47.22,1896368.0,46.3101,46.5864,46.2707,46.5864,1896368.0
2023-12-15 11:30:00,47.22,47.27,46.9,47.13,1813791.0,46.5864,46.6357,46.2707,46.4976,1813791.0
2023-12-15 11:40:00,47.13,47.13,46.87,46.91,913249.0,46.4976,46.4976,46.2411,46.2805,913249.0
2023-12-15 11:50:00,46.91,47.0,46.81,46.9,964615.0,46.2805,46.3693,46.1819,46.2707,964615.0
2023-12-15 12:00:00,46.9,46.92,46.68,46.72,875652.0,46.2707,46.2904,46.0536,46.0931,875652.0
2023-12-15 12:10:00,46.73,46.8,46.65,46.76,597967.0,46.103,46.172,46.024,46.1326,597967.0
2023-12-15 12:20:00,46.75,46.85,46.67,46.74,698709.0,46.1227,46.2213,46.0438,46.1128,698709.0
2023-12-15 12:30:00,46.74,46.74,46.52,46.56,677950.0,46.1128,46.1128,45.8958,45.9352,677950.0
2023-12-15 12:40:00,46.57,46.6,46.48,46.53,507549.0,45.9451,45.9747,45.8563,45.9056,507549.0
2023-12-15 12:50:00,46.53,46.54,46.38,46.4,532167.0,45.9056,45.9155,45.7577,45.7774,532167.0
2023-12-15 13:00:00,46.4,46.41,46.15,46.2,786942.0,45.7774,45.7873,45.5307,45.5801,786942.0
2023-12-15 13:10:00,46.19,46.28,46.1,46.25,864277.0,45.5702,45.659,45.4814,45.6294,864277.0
2023-12-15 13:20:00,46.24,46.44,46.23,46.34,542855.0,45.6195,45.8168,45.6097,45.7182,542855.0
2023-12-15 13:30:00,46.33,46.36,46.16,46.16,467636.0,45.7083,45.7379,45.5406,45.5406,467636.0
2023-12-15 13:40:00,46.16,46.17,46.0,46.15,855456.0,45.5406,45.5505,45.3828,45.5307,855456.0
2023-12-15 13:50:00,46.15,46.18,45.96,46.05,622197.0,45.5307,45.5603,45.3433,45.4321,622197.0
2023-12-15 14:00:00,46.05,46.14,45.99,46.09,444193.0,45.4321,45.5209,45.3729,45.4715,444193.0
2023-12-15 14:10:00,46.09,46.1,45.92,45.94,639603.0,45.4715,45.4814,45.3038,45.3236,639603.0
2023-12-15 14:20:00,45.93,45.99,45.84,45.85,691458.0,45.3137,45.3729,45.2249,45.2348,691458.0
2023-12-15 14:30:00,45.84,45.97,45.84,45.91,605685.0,45.2249,45.3532,45.2249,45.294,605685.0
2023-12-15 14:40:00,45.91,45.93,45.82,45.83,628595.0,45.294,45.3137,45.2052,45.215,628595.0
2023-12-15 14:50:00,45.84,45.9,45.75,45.8,677136.0,45.2249,45.2841,45.1361,45.1854,677136.0
2023-12-15 15:00:00,45.8,45.96,45.76,45.9,822294.0,45.1854,45.3433,45.146,45.2841,822294.0
2023-12-15 15:10:00,45.9,46.09,45.9,45.94,1109789.0,45.2841,45.4715,45.2841,45.3236,1109789.0
2023-12-15 15:20:00,45.94,46.05,45.93,46.01,695863.0,45.3236,45.4321,45.3137,45.3926,695863.0
2023-12-15 15:30:00,46.01,46.08,46.0,46.08,815082.0,45.3926,45.4617,45.3828,45.4617,815082.0
2023-12-15 15:40:00,46.08,46.22,46.05,46.22,1089053.0,45.4617,45.5998,45.4321,45.5998,1089053.0
2023-12-15 15:50:00,46.22,46.31,46.11,46.12,3392840.0,45.5998,45.6886,45.4913,45.5011,3392840.0
2023-12-18 09:30:00,46.16,46.23,45.4,45.4,1833718.0,45.5406,45.6097,44.7908,44.7908,1833718.0
2023-12-18 09:40:00,45.4,45.74,45.4,45.59,1152773.0,44.7908,45.1262,44.7908,44.9783,1152773.0
2023-12-18 09:50:00,45.58,46.02,45.57,46.02,1033511.0,44.9684,45.4025,44.9585,45.4025,1033511.0
2023-12-18 10:00:00,46.02,46.03,45.83,45.9,900100.0,45.4025,45.4123,45.215,45.2841,900100.0
2023-12-18 10:10:00,45.88,46.0,45.73,45.87,603618.0,45.2644,45.3828,45.1164,45.2545,603618.0
2023-12-18 10:20:00,45.87,45.9,45.8,45.84,428939.0,45.2545,45.2841,45.1854,45.2249,428939.0
2023-12-18 10:30:00,45.84,45.85,45.69,45.8,551626.0,45.2249,45.2348,45.0769,45.1854,551626.0
2023-12-18 10:40:00,45.8,45.89,45.79,45.86,407909.0,45.1854,45.2742,45.1756,45.2446,407909.0
2023-12-18 10:50:00,45.86,45.86,45.68,45.7,439725.0,45.2446,45.2446,45.067,45.0868,439725.0
2023-12-18 11:00:00,45.7,45.71,45.54,45.64,536620.0,45.0868,45.0966,44.9289,45.0276,536620.0
2023-12-18 11:10:00,45.64,45.84,45.63,45.77,642525.0,45.0276,45.2249,45.0177,45.1558,642525.0
2023-12-18 11:20:00,45.77,45.85,45.73,45.75,445888.0,45.1558,45.2348,45.1164,45.1361,445888.0
2023-12-18 11:30:00,45.76,45.79,45.67,45.78,548692.0,45.146,45.1756,45.0572,45.1657,548692.0
2023-12-18 11:40:00,45.78,45.84,45.69,45.74,356484.0,45.1657,45.2249,45.0769,45.1262,356484.0
2023-12-18 11:50:00,45.74,45.76,45.68,45.69,184005.0,45.1262,45.146,45.067,45.0769,184005.0
2023-12-18 12:00:00,45.69,45.78,45.68,45.75,227285.0,45.0769,45.1657,45.067,45.1361,227285.0
2023-12-18 12:10:00,45.76,45.82,45.75,45.79,239310.0,45.146,45.2052,45.1361,45.1756,239310.0
2023-12-18 12:20:00,45.79,45.8,45.74,45.75,136296.0,45.1756,45.1854,45.1262,45.1361,136296.0
2023-12-18 12:30:00,45.75,45.85,45.74,45.83,253085.0,45.1361,45.2348,45.1262,45.215,253085.0
2023-12-18 12:40:00,45.83,45.86,45.79,45.81,199147.0,45.215,45.2446,45.1756,45.1953,199147.0
2023-12-18 12:50:00,45.8,45.81,45.73,45.76,269058.0,45.1854,45.1953,45.1164,45.146,269058.0
2023-12-18 13:00:00,45.75,45.84,45.7,45.84,296075.0,45.1361,45.2249,45.0868,45.2249,296075.0
2023-12-18 13:10:00,45.84,46.05,45.83,46.0,497791.0,45.2249,45.4321,45.215,45.3828,497791.0
2023-12-18 13:20:00,46.0,46.02,45.9,45.95,418991.0,45.3828,45.4025,45.2841,45.3334,418991.0
2023-12-18 13:30:00,45.95,46.02,45.91,46.01,333349.0,45.3334,45.4025,45.294,45.3926,333349.0
2023-12-18 13:40:00,46.02,46.05,45.99,46.01,334880.0,45.4025,45.4321,45.3729,45.3926,334880.0
2023-12-18 13:50:00,46.01,46.03,45.92,45.94,285169.0,45.3926,45.4123,45.3038,45.3236,285169.0
2023-12-18 14:00:00,45.93,46.01,45.92,45.96,344374.0,45.3137,45.3926,45.3038,45.3433,344374.0
2023-12-18 14:10:00,45.95,46.01,45.93,45.99,334038.0,45.3334,45.3926,45.3137,45.3729,334038.0
2023-12-18 14:20:00,45.99,46.09,45.97,45.98,397874.0,45.3729,45.4715,45.3532,45.363,397874.0
2023-12-18 14:30:00,45.98,46.04,45.94,46.02,341728.0,45.363,45.4222,45.3236,45.4025,341728.0
2023-12-18 14:40:00,46.03,46.07,45.96,45.98,408806.0,45.4123,45.4518,45.3433,45.363,408806.0
2023-12-18 14:50:00,45.98,46.0,45.91,45.93,206354.0,45.363,45.3828,45.294,45.3137,206354.0
2023-12-18 15:00:00,45.93,46.01,45.9,45.98,280358.0,45.3137,45.3926,45.2841,45.363,280358.0
2023-12-18 15:10:00,45.98,46.0,45.93,45.95,393046.0,45.363,45.3828,45.3137,45.3334,393046.0
2023-12-18 15:20:00,45.95,45.97,45.88,45.9,412196.0,45.3334,45.3532,45.2644,45.2841,412196.0
2023-12-18 15:30:00,45.9,45.91,45.8,45.82,511217.0,45.2841,45.294,45.1854,45.2052,511217.0
2023-12-18 15:40:00,45.82,45.84,45.73,45.8,774786.0,45.2052,45.2249,45.1164,45.1854,774786.0
2023-12-18 15:50:00,45.79,45.85,45.69,45.7,1764883.0,45.1756,45.2348,45.0769,45.0868,1764883.0
2023-12-19 09:30:00,45.6,45.99,45.51,45.9,1439909.0,44.9881,45.3729,44.8993,45.2841,1439909.0
2023-12-19 09:40:00,45.9,46.19,45.88,46.07,920237.0,45.2841,45.5702,45.2644,45.4518,920237.0
2023-12-19 09:50:00,46.07,46.18,46.0,46.02,678590.0,45.4518,45.5603,45.3828,45.4025,678590.0
2023-12-19 10:00:00,46.03,46.05,45.8,45.82,568007.0,45.4123,45.4321,45.1854,45.2052,568007.0
2023-12-19 10:10:00,45.82,45.97,45.81,45.92,709689.0,45.2052,45.3532,45.1953,45.3038,709689.0
2023-12-19 10:20:00,45.93,46.09,45.83,45.99,687144.0,45.3137,45.4715,45.215,45.3729,687144.0
2023-12-19 10:30:00,45.98,46.1,45.97,46.07,457631.0,45.363,45.4814,45.3532,45.4518,457631.0
2023-12-19 10:40:00,46.06,46.11,45.99,46.09,535517.0,45.4419,45.4913,45.3729,45.4715,535517.0
2023-12-19 10:50:00,46.08,46.1,45.93,46.01,456439.0,45.4617,45.4814,45.3137,45.3926,456439.0
2023-12-19 11:00:00,46.01,46.11,46.0,46.11,431838.0,45.3926,45.4913,45.3828,45.4913,431838.0
2023-12-19 11:10:00,46.1,46.16,46.05,46.05,402727.0,45.4814,45.5406,45.4321,45.4321,402727.0
2023-12-19 11:20:00,46.06,46.07,45.97,46.0,286567.0,45.4419,45.4518,45.3532,45.3828,286567.0
2023-12-19 11:30:00,46.0,46.12,45.99,46.11,258770.0,45.3828,45.5011,45.3729,45.4913,258770.0
2023-12-19 11:40:00,46.11,46.27,46.1,46.19,464737.0,45.4913,45.6491,45.4814,45.5702,464737.0
2023-12-19 11:50:00,46.18,46.22,46.07,46.12,470014.0,45.5603,45.5998,45.4518,45.5011,470014.0
2023-12-19 12:00:00,46.12,46.36,46.09,46.24,903267.0,45.5011,45.7379,45.4715,45.6195,903267.0
2023-12-19 12:10:00,46.24,46.33,46.17,46.3,551864.0,45.6195,45.7083,45.5505,45.6787,551864.0
2023-12-19 12:20:00,46.3,46.33,46.18,46.27,378114.0,45.6787,45.7083,45.5603,45.6491,378114.0
2023-12-19 12:30:00,46.26,46.42,46.24,46.4,559370.0,45.6393,45.7971,45.6195,45.7774,559370.0
2023-12-19 12:40:00,46.41,46.65,46.39,46.56,1235885.0,45.7873,46.024,45.7675,45.9352,1235885.0
2023-12-19 12:50:00,46.56,46.65,46.51,46.62,751750.0,45.9352,46.024,45.8859,45.9944,751750.0
2023-12-19 13:00:00,46.62,46.68,46.42,46.42,851961.0,45.9944,46.0536,45.7971,45.7971,851961.0
2023-12-19 13:10:00,46.42,46.48,46.34,46.4,656238.0,45.7971,45.8563,45.7182,45.7774,656238.0
2023-12-19 13:20:00,46.4,46.52,46.39,46.52,538058.0,45.7774,45.8958,45.7675,45.8958,538058.0
2023-12-19 13:30:00,46.52,46.57,46.39,46.47,438361.0,45.8958,45.9451,45.7675,45.8464,438361.0
2023-12-19 13:40:00,46.48,46.51,46.41,46.46,280902.0,45.8563,45.8859,45.7873,45.8366,280902.0
2023-12-19 13:50:00,46.45,46.48,46.38,46.46,296707.0,45.8267,45.8563,45.7577,45.8366,296707.0
2023-12-19 14:00:00,46.47,46.54,46.42,46.53,414367.0,45.8464,45.9155,45.7971,45.9056,414367.0
2023-12-19 14:10:00,46.53,46.55,46.46,46.52,299238.0,45.9056,45.9254,45.8366,45.8958,299238.0
2023-12-19 14:20:00,46.51,46.52,46.44,46.5,341931.0,45.8859,45.8958,45.8168,45.876,341931.0
2023-12-19 14:30:00,46.49,46.54,46.47,46.52,423409.0,45.8662,45.9155,45.8464,45.8958,423409.0
2023-12-19 14:40:00,46.51,46.52,46.46,46.48,346441.0,45.8859,45.8958,45.8366,45.8563,346441.0
2023-12-19 14:50:00,46.48,46.54,46.46,46.53,249785.0,45.8563,45.9155,45.8366,45.9056,249785.0
2023-12-19 15:00:00,46.53,46.57,46.47,46.52,348513.0,45.9056,45.9451,45.8464,45.8958,348513.0
2023-12-19 15:10:00,46.52,46.61,46.5,46.59,382973.0,45.8958,45.9846,45.876,45.9648,382973.0
2023-12-19 15:20:00,46.59,46.6,46.53,46.57,295638.0,45.9648,45.9747,45.9056,45.9451,295638.0
2023-12-19 15:30:00,46.56,46.57,46.52,46.54,385743.0,45.9352,45.9451,45.8958,45.9155,385743.0
2023-12-19 15:40:00,46.54,46.57,46.45,46.48,657046.0,45.9155,45.9451,45.8267,45.8563,657046.0
2023-12-19 15:50:00,46.48,46.68,46.47,46.67,2230223.0,45.8563,46.0536,45.8464,46.0438,2230223.0
2023-12-20 09:30:00,46.65,46.75,46.39,46.41,1378534.0,46.024,46.1227,45.7675,45.7873,1378534.0
2023-12-20 09:40:00,46.41,46.48,46.17,46.4,898280.0,45.7873,45.8563,45.5505,45.7774,898280.0
2023-12-20 09:50:00,46.4,46.45,46.3,46.37,596931.0,45.7774,45.8267,45.6787,45.7478,596931.0
2023-12-20 10:00:00,46.36,46.5,46.3,46.48,667025.0,45.7379,45.876,45.6787,45.8563,667025.0
2023-12-20 10:10:00,46.47,46.52,46.32,46.47,552458.0,45.8464,45.8958,45.6985,45.8464,552458.0
2023-12-20 10:20:00,46.47,46.59,46.47,46.55,430800.0,45.8464,45.9648,45.8464,45.9254,430800.0
2023-12-20 10:30:00,46.55,46.8,46.54,46.79,604773.0,45.9254,46.172,45.9155,46.1622,604773.0
2023-12-20 10:40:00,46.79,46.95,46.76,46.88,794846.0,46.1622,46.32,46.1326,46.2509,794846.0
2023-12-20 10:50:00,46.88,46.92,46.75,46.8,648386.0,46.2509,46.2904,46.1227,46.172,648386.0
2023-12-20 11:00:00,46.8,46.8,46.7,46.72,390873.0,46.172,46.172,46.0734,46.0931,390873.0
2023-12-20 11:10:00,46.72,46.8,46.67,46.8,391448.0,46.0931,46.172,46.0438,46.172,391448.0
2023-12-20 11:20:00,46.8,46.8,46.68,46.7,282189.0,46.172,46.172,46.0536,46.0734,282189.0
2023-12-20 11:30:00,46.7,46.75,46.64,46.74,320390.0,46.0734,46.1227,46.0142,46.1128,320390.0
2023-12-20 11:40:00,46.74,46.85,46.73,46.76,352443.0,46.1128,46.2213,46.103,46.1326,352443.0
2023-12-20 11:50:00,46.76,46.79,46.74,46.77,344850.0,46.1326,46.1622,46.1128,46.1424,344850.0
2023-12-20 12:00:00,46.77,46.82,46.67,46.68,298038.0,46.1424,46.1917,46.0438,46.0536,298038.0
2023-12-20 12:10:00,46.68,46.72,46.6,46.62,335251.0,46.0536,46.0931,45.9747,45.9944,335251.0
2023-12-20 12:20:00,46.62,46.69,46.58,46.61,420867.0,45.9944,46.0635,45.955,45.9846,420867.0
2023-12-20 12:30:00,46.61,46.63,46.5,46.63,343984.0,45.9846,46.0043,45.876,46.0043,343984.0
2023-12-20 12:40:00,46.62,46.66,46.56,46.59,241534.0,45.9944,46.0339,45.9352,45.9648,241534.0
2023-12-20 12:50:00,46.59,46.66,46.55,46.63,312183.0,45.9648,46.0339,45.9254,46.0043,312183.0
2023-12-20 13:00:00,46.63,46.64,46.55,46.59,263103.0,46.0043,46.0142,45.9254,45.9648,263103.0
2023-12-20 13:10:00,46.6,46.61,46.52,46.58,255223.0,45.9747,45.9846,45.8958,45.955,255223.0
2023-12-20 13:20:00,46.58,46.62,46.54,46.62,219632.0,45.955,45.9944,45.9155,45.9944,219632.0
2023-12-20 13:30:00,46.62,46.66,46.58,46.6,288553.0,45.9944,46.0339,45.955,45.9747,288553.0
2023-12-20 13:40:00,46.6,46.61,46.54,46.56,260576.0,45.9747,45.9846,45.9155,45.9352,260576.0
2023-12-20 13:50:00,46.56,46.57,46.47,46.52,288789.0,45.9352,45.9451,45.8464,45.8958,288789.0
2023-12-20 14:00:00,46.52,46.59,46.48,46.58,280690.0,45.8958,45.9648,45.8563,45.955,280690.0
2023-12-20 14:10:00,46.58,46.62,46.55,46.58,352312.0,45.955,45.9944,45.9254,45.955,352312.0
2023-12-20 14:20:00,46.58,46.59,46.49,46.51,243094.0,45.955,45.9648,45.8662,45.8859,243094.0
2023-12-20 14:30:00,46.5,46.54,46.3,46.33,519294.0,45.876,45.9155,45.6787,45.7083,519294.0
2023-12-20 14:40:00,46.32,46.41,46.16,46.22,588958.0,45.6985,45.7873,45.5406,45.5998,588958.0
2023-12-20 14:50:00,46.23,46.24,45.94,45.96,1075896.0,45.6097,45.6195,45.3236,45.3433,1075896.0
2023-12-20 15:00:00,45.96,46.02,45.75,45.88,1443580.0,45.3433,45.4025,45.1361,45.2644,1443580.0
2023-12-20 15:10:00,45.89,46.01,45.83,45.93,1023395.0,45.2742,45.3926,45.215,45.3137,1023395.0
2023-12-20 15:20:00,45.93,45.97,45.78,45.78,711988.0,45.3137,45.3532,45.1657,45.1657,711988.0
2023-12-20 15:30:00,45.78,45.85,45.7,45.71,879745.0,45.1657,45.2348,45.0868,45.0966,879745.0
2023-12-20 15:40:00,45.72,45.86,45.71,45.84,999062.0,45.1065,45.2446,45.0966,45.2249,999062.0
2023-12-20 15:50:00,45.84,45.9,45.72,45.74,2994008.0,45.2249,45.2841,45.1065,45.1262,2994008.0
2023-12-21 09:30:00,46.46,46.77,46.22,46.23,1870890.0,45.8366,46.1424,45.5998,45.6097,1870890.0
2023-12-21 09:40:00,46.24,46.37,46.18,46.34,843123.0,45.6195,45.7478,45.5603,45.7182,843123.0
2023-12-21 09:50:00,46.34,46.4,46.11,46.16,674704.0,45.7182,45.7774,45.4913,45.5406,674704.0
2023-12-21 10:00:00,46.17,46.22,46.02,46.08,394683.0,45.5505,45.5998,45.4025,45.4617,394683.0
2023-12-21 10:10:00,46.09,46.34,46.06,46.3,550687.0,45.4715,45.7182,45.4419,45.6787,550687.0
2023-12-21 10:20:00,46.32,46.46,46.25,46.32,449288.0,45.6985,45.8366,45.6294,45.6985,449288.0
2023-12-21 10:30:00,46.32,46.48,46.32,46.4,322816.0,45.6985,45.8563,45.6985,45.7774,322816.0
2023-12-21 10:40:00,46.4,46.44,46.34,46.4,284158.0,45.7774,45.8168,45.7182,45.7774,284158.0
2023-12-21 10:50:00,46.39,46.42,46.23,46.42,329841.0,45.7675,45.7971,45.6097,45.7971,329841.0
2023-12-21 11:00:00,46.42,46.5,46.36,46.47,294686.0,45.7971,45.876,45.7379,45.8464,294686.0
2023-12-21 11:10:00,46.47,46.57,46.43,46.51,297237.0,45.8464,45.9451,45.807,45.8859,297237.0
2023-12-21 11:20:00,46.52,46.67,46.51,46.62,376826.0,45.8958,46.0438,45.8859,45.9944,376826.0
2023-12-21 11:30:00,46.62,46.71,46.58,46.7,358839.0,45.9944,46.0832,45.955,46.0734,358839.0
2023-12-21 11:40:00,46.7,46.71,46.62,46.63,259179.0,46.0734,46.0832,45.9944,46.0043,259179.0
2023-12-21 11:50:00,46.63,46.66,46.53,46.55,245622.0,46.0043,46.0339,45.9056,45.9254,245622.0
2023-12-21 12:00:00,46.55,46.6,46.43,46.44,355675.0,45.9254,45.9747,45.807,45.8168,355675.0
2023-12-21 12:10:00,46.43,46.46,46.36,46.44,332364.0,45.807,45.8366,45.7379,45.8168,332364.0
2023-12-21 12:20:00,46.45,46.54,46.42,46.54,221811.0,45.8267,45.9155,45.7971,45.9155,221811.0
2023-12-21 12:30:00,46.54,46.7,46.53,46.64,530387.0,45.9155,46.0734,45.9056,46.0142,530387.0
2023-12-21 12:40:00,46.64,46.71,46.62,46.69,297388.0,46.0142,46.0832,45.9944,46.0635,297388.0
2023-12-21 12:50:00,46.7,46.72,46.59,46.64,299620.0,46.0734,46.0931,45.9648,46.0142,299620.0
2023-12-21 13:00:00,46.63,46.78,46.63,46.72,373697.0,46.0043,46.1523,46.0043,46.0931,373697.0
2023-12-21 13:10:00,46.71,46.78,46.62,46.64,236546.0,46.0832,46.1523,45.9944,46.0142,236546.0
2023-12-21 13:20:00,46.64,46.82,46.62,46.74,420898.0,46.0142,46.1917,45.9944,46.1128,420898.0
2023-12-21 13:30:00,46.75,46.79,46.68,46.68,240139.0,46.1227,46.1622,46.0536,46.0536,240139.0
2023-12-21 13:40:00,46.68,46.82,46.65,46.78,444473.0,46.0536,46.1917,46.024,46.1523,444473.0
2023-12-21 13:50:00,46.77,46.83,46.75,46.82,307834.0,46.1424,46.2016,46.1227,46.1917,307834.0
2023-12-21 14:00:00,46.82,46.82,46.7,46.77,386356.0,46.1917,46.1917,46.0734,46.1424,386356.0
2023-12-21 14:10:00,46.77,46.86,46.76,46.84,454330.0,46.1424,46.2312,46.1326,46.2115,454330.0
2023-12-21 14:20:00,46.84,46.9,46.81,46.89,299774.0,46.2115,46.2707,46.1819,46.2608,299774.0
2023-12-21 14:30:00,46.89,46.91,46.81,46.86,472897.0,46.2608,46.2805,46.1819,46.2312,472897.0
2023-12-21 14:40:00,46.86,46.93,46.81,46.82,355978.0,46.2312,46.3003,46.1819,46.1917,355978.0
2023-12-21 14:50:00,46.82,46.85,46.7,46.77,279234.0,46.1917,46.2213,46.0734,46.1424,279234.0
2023-12-21 15:00:00,46.77,46.83,46.73,46.81,284622.0,46.1424,46.2016,46.103,46.1819,284622.0
2023-12-21 15:10:00,46.81,46.97,46.8,46.96,514103.0,46.1819,46.3397,46.172,46.3299,514103.0
2023-12-21 15:20:00,46.96,47.1,46.94,47.09,1127675.0,46.3299,46.468,46.3101,46.4581,1127675.0
2023-12-21 15:30:00,47.1,47.12,46.97,46.98,905801.0,46.468,46.4877,46.3397,46.3496,905801.0
2023-12-21 15:40:00,46.98,47.03,46.95,47.01,678927.0,46.3496,46.3989,46.32,46.3792,678927.0
2023-12-21 15:50:00,47.01,47.1,46.97,47.07,1968144.0,46.3792,46.468,46.3397,46.4384,1968144.0
2023-12-22 09:30:00,47.25,47.58,47.2,47.45,1833066.0,46.616,46.9416,46.5666,46.8133,1833066.0
2023-12-22 09:40:00,47.45,47.91,47.41,47.88,1490532.0,46.8133,47.2671,46.7738,47.2375,1490532.0
2023-12-22 09:50:00,47.88,47.95,47.64,47.91,1685338.0,47.2375,47.3066,47.0007,47.2671,1685338.0
2023-12-22 10:00:00,47.92,47.95,47.77,47.86,844478.0,47.277,47.3066,47.129,47.2178,844478.0
2023-12-22 10:10:00,47.87,47.96,47.72,47.78,849801.0,47.2277,47.3165,47.0797,47.1389,849801.0
2023-12-22 10:20:00,47.77,47.82,47.64,47.79,540788.0,47.129,47.1783,47.0007,47.1487,540788.0
2023-12-22 10:30:00,47.79,47.92,47.77,47.88,534494.0,47.1487,47.277,47.129,47.2375,534494.0
2023-12-22 10:40:00,47.88,47.92,47.77,47.81,365238.0,47.2375,47.277,47.129,47.1685,365238.0
2023-12-22 10:50:00,47.8,47.91,47.75,47.84,494428.0,47.1586,47.2671,47.1093,47.1981,494428.0
2023-12-22 11:00:00,47.84,47.96,47.74,47.95,843358.0,47.1981,47.3165,47.0994,47.3066,843358.0
2023-12-22 11:10:00,47.95,48.02,47.91,47.98,1508506.0,47.3066,47.3756,47.2671,47.3362,1508506.0
2023-12-22 11:20:00,47.99,48.1,47.98,48.08,762550.0,47.346,47.4546,47.3362,47.4348,762550.0
2023-12-22 11:30:00,48.08,48.15,48.02,48.05,623891.0,47.4348,47.5039,47.3756,47.4052,623891.0
2023-12-22 11:40:00,48.05,48.09,48.0,48.04,329077.0,47.4052,47.4447,47.3559,47.3954,329077.0
2023-12-22 11:50:00,48.04,48.07,48.0,48.03,368672.0,47.3954,47.425,47.3559,47.3855,368672.0
2023-12-22 12:00:00,48.03,48.14,48.01,48.03,381227.0,47.3855,47.494,47.3658,47.3855,381227.0
2023-12-22 12:10:00,48.04,48.04,47.96,47.98,332705.0,47.3954,47.3954,47.3165,47.3362,332705.0
2023-12-22 12:20:00,47.99,48.1,47.94,48.09,357902.0,47.346,47.4546,47.2967,47.4447,357902.0
2023-12-22 12:30:00,48.09,48.15,48.04,48.12,443779.0,47.4447,47.5039,47.3954,47.4743,443779.0
2023-12-22 12:40:00,48.13,48.15,48.1,48.12,274694.0,47.4842,47.5039,47.4546,47.4743,274694.0
2023-12-22 12:50:00,48.12,48.14,48.07,48.11,231824.0,47.4743,47.494,47.425,47.4644,231824.0
2023-12-22 13:00:00,48.11,48.15,48.06,48.14,305490.0,47.4644,47.5039,47.4151,47.494,305490.0
2023-12-22 13:10:00,48.14,48.15,48.09,48.11,292884.0,47.494,47.5039,47.4447,47.4644,292884.0
2023-12-22 13:20:00,48.1,48.16,48.1,48.14,233457.0,47.4546,47.5138,47.4546,47.494,233457.0
2023-12-22 13:30:00,48.13,48.15,48.1,48.13,206452.0,47.4842,47.5039,47.4546,47.4842,206452.0
2023-12-22 13:40:00,48.14,48.14,48.06,48.14,231204.0,47.494,47.494,47.4151,47.494,231204.0
2023-12-22 13:50:00,48.13,48.15,48.07,48.08,245346.0,47.4842,47.5039,47.425,47.4348,245346.0
2023-12-22 14:00:00,48.08,48.1,47.92,47.98,396361.0,47.4348,47.4546,47.277,47.3362,396361.0
2023-12-22 14:10:00,47.97,48.03,47.82,47.86,413722.0,47.3263,47.3855,47.1783,47.2178,413722.0
2023-12-22 14:20:00,47.86,47.9,47.73,47.75,364369.0,47.2178,47.2573,47.0895,47.1093,364369.0
2023-12-22 14:30:00,47.75,47.8,47.63,47.76,632861.0,47.1093,47.1586,46.9909,47.1191,632861.0
2023-12-22 14:40:00,47.76,47.95,47.76,47.92,454722.0,47.1191,47.3066,47.1191,47.277,454722.0
2023-12-22 14:50:00,47.91,47.99,47.91,47.98,280485.0,47.2671,47.346,47.2671,47.3362,280485.0
2023-12-22 15:00:00,47.98,48.01,47.89,47.92,365906.0,47.3362,47.3658,47.2474,47.277,365906.0
2023-12-22 15:10:00,47.93,48.0,47.93,47.96,371328.0,47.2869,47.3559,47.2869,47.3165,371328.0
2023-12-22 15:20:00,47.95,48.0,47.91,47.99,316512.0,47.3066,47.3559,47.2671,47.346,316512.0
2023-12-22 15:30:00,47.98,48.0,47.92,47.94,399146.0,47.3362,47.3559,47.277,47.2967,399146.0
2023-12-22 15:40:00,47.94,47.96,47.88,47.89,535297.0,47.2967,47.3165,47.2375,47.2474,535297.0
2023-12-22 15:50:00,47.89,48.04,47.88,48.03,1712959.0,47.2474,47.3954,47.2375,47.3855,1712959.0
2023-12-26 09:30:00,48.93,49.33,48.71,49.2,4451114.0,48.2734,48.6681,48.0564,48.5398,4451114.0
2023-12-26 09:40:00,49.2,49.4,48.9,49.05,2623815.0,48.5398,48.7371,48.2438,48.3918,2623815.0
2023-12-26 09:50:00,49.05,49.23,48.96,49.17,1435974.0,48.3918,48.5694,48.303,48.5102,1435974.0
2023-12-26 10:00:00,49.18,49.49,49.09,49.45,1519312.0,48.5201,48.8259,48.4313,48.7865,1519312.0
2023-12-26 10:10:00,49.45,49.62,49.36,49.59,1631436.0,48.7865,48.9542,48.6977,48.9246,1631436.0
2023-12-26 10:20:00,49.6,49.74,49.53,49.63,1835501.0,48.9344,49.0726,48.8654,48.964,1835501.0
2023-12-26 10:30:00,49.63,49.9,49.49,49.77,2015843.0,48.964,49.2304,48.8259,49.1022,2015843.0
2023-12-26 10:40:00,49.78,49.88,49.45,49.45,1805290.0,49.112,49.2107,48.7865,48.7865,1805290.0
2023-12-26 10:50:00,49.45,49.61,49.34,49.59,1261424.0,48.7865,48.9443,48.6779,48.9246,1261424.0
2023-12-26 11:00:00,49.59,49.84,49.57,49.78,1273004.0,48.9246,49.1712,48.9048,49.112,1273004.0
2023-12-26 11:10:00,49.78,49.93,49.72,49.89,1266245.0,49.112,49.26,49.0528,49.2206,1266245.0
2023-12-26 11:20:00,49.89,50.0,49.85,49.99,1224663.0,49.2206,49.3291,49.1811,49.3192,1224663.0
2023-12-26 11:30:00,49.98,50.26,49.92,50.21,2266354.0,49.3093,49.5856,49.2502,49.5363,2266354.0
2023-12-26 11:40:00,50.22,50.3,49.98,50.12,1865224.0,49.5461,49.6251,49.3093,49.4475,1865224.0
2023-12-26 11:50:00,50.12,50.27,50.11,50.27,1014565.0,49.4475,49.5955,49.4376,49.5955,1014565.0
2023-12-26 12:00:00,50.27,50.31,50.08,50.09,1123297.0,49.5955,49.6349,49.408,49.4179,1123297.0
2023-12-26 12:10:00,50.09,50.27,50.05,50.23,947739.0,49.4179,49.5955,49.3784,49.556,947739.0
2023-12-26 12:20:00,50.23,50.26,50.13,50.24,948971.0,49.556,49.5856,49.4573,49.5659,948971.0
2023-12-26 12:30:00,50.23,50.29,50.06,50.07,851660.0,49.556,49.6152,49.3883,49.3981,851660.0
2023-12-26 12:40:00,50.08,50.22,50.03,50.13,815844.0,49.408,49.5461,49.3587,49.4573,815844.0
2023-12-26 12:50:00,50.13,50.25,50.08,50.21,646928.0,49.4573,49.5757,49.408,49.5363,646928.0
2023-12-26 13:00:00,50.21,50.29,50.2,50.27,656379.0,49.5363,49.6152,49.5264,49.5955,656379.0
2023-12-26 13:10:00,50.27,50.29,50.17,50.21,491422.0,49.5955,49.6152,49.4968,49.5363,491422.0
2023-12-26 13:20:00,50.2,50.43,50.2,50.37,1094492.0,49.5264,49.7533,49.5264,49.6941,1094492.0
2023-12-26 13:30:00,50.36,50.43,50.16,50.17,895378.0,49.6842,49.7533,49.4869,49.4968,895378.0
2023-12-26 13:40:00,50.16,50.26,50.13,50.24,700871.0,49.4869,49.5856,49.4573,49.5659,700871.0
2023-12-26 13:50:00,50.24,50.3,50.21,50.24,607058.0,49.5659,49.6251,49.5363,49.5659,607058.0
2023-12-26 14:00:00,50.25,50.38,50.22,50.26,761395.0,49.5757,49.704,49.5461,49.5856,761395.0
2023-12-26 14:10:00,50.27,50.31,50.22,50.23,512820.0,49.5955,49.6349,49.5461,49.556,512820.0
2023-12-26 14:20:00,50.23,50.32,50.22,50.28,503807.0,49.556,49.6448,49.5461,49.6053,503807.0
2023-12-26 14:30:00,50.29,50.34,50.26,50.31,438979.0,49.6152,49.6645,49.5856,49.6349,438979.0
2023-12-26 14:40:00,50.31,50.4,50.24,50.25,649290.0,49.6349,49.7237,49.5659,49.5757,649290.0
2023-12-26 14:50:00,50.26,50.33,50.24,50.32,397199.0,49.5856,49.6547,49.5659,49.6448,397199.0
2023-12-26 15:00:00,50.33,50.41,50.29,50.39,749211.0,49.6547,49.7336,49.6152,49.7138,749211.0
2023-12-26 15:10:00,50.38,50.41,50.35,50.37,457338.0,49.704,49.7336,49.6744,49.6941,457338.0
2023-12-26 15:20:00,50.37,50.41,50.36,50.39,726648.0,49.6941,49.7336,49.6842,49.7138,726648.0
2023-12-26 15:30:00,50.39,50.42,50.38,50.4,924749.0,49.7138,49.7434,49.704,49.7237,924749.0
2023-12-26 15:40:00,50.39,50.5,50.39,50.48,1069816.0,49.7138,49.8224,49.7138,49.8026,1069816.0
2023-12-26 15:50:00,50.48,50.52,50.39,50.51,2681444.0,49.8026,49.8421,49.7138,49.8322,2681444.0
2023-12-27 09:30:00,50.63,51.28,50.56,51.02,4247180.0,49.9506,50.5919,49.8816,50.3354,4247180.0
2023-12-27 09:40:00,51.01,51.13,50.84,51.12,1943560.0,50.3255,50.4439,50.1578,50.434,1943560.0
2023-12-27 09:50:00,51.12,51.24,50.8,50.98,2170079.0,50.434,50.5524,50.1183,50.2959,2170079.0
2023-12-27 10:00:00,50.98,51.0,50.66,50.82,2054558.0,50.2959,50.3157,49.9802,50.1381,2054558.0
2023-12-27 10:10:00,50.83,50.83,50.33,50.64,2273668.0,50.1479,50.1479,49.6547,49.9605,2273668.0
2023-12-27 10:20:00,50.64,50.69,50.43,50.47,1318324.0,49.9605,50.0098,49.7533,49.7928,1318324.0
2023-12-27 10:30:00,50.47,50.47,50.19,50.44,1484739.0,49.7928,49.7928,49.5165,49.7632,1484739.0
2023-12-27 10:40:00,50.44,50.5,50.3,50.42,959021.0,49.7632,49.8224,49.6251,49.7434,959021.0
2023-12-27 10:50:00,50.42,50.5,50.33,50.41,863065.0,49.7434,49.8224,49.6547,49.7336,863065.0
2023-12-27 11:00:00,50.41,50.5,50.36,50.44,575170.0,49.7336,49.8224,49.6842,49.7632,575170.0
2023-12-27 11:10:00,50.44,50.48,50.38,50.45,470618.0,49.7632,49.8026,49.704,49.773,470618.0
2023-12-27 11:20:00,50.45,50.58,50.44,50.56,562717.0,49.773,49.9013,49.7632,49.8816,562717.0
2023-12-27 11:30:00,50.55,50.68,50.53,50.65,724248.0,49.8717,50.0,49.852,49.9704,724248.0
2023-12-27 11:40:00,50.65,50.7,50.62,50.69,455110.0,49.9704,50.0197,49.9408,50.0098,455110.0
2023-12-27 11:50:00,50.69,50.7,50.55,50.58,505544.0,50.0098,50.0197,49.8717,49.9013,505544.0
2023-12-27 12:00:00,50.59,50.69,50.58,50.69,413026.0,49.9112,50.0098,49.9013,50.0098,413026.0
2023-12-27 12:10:00,50.69,50.76,50.63,50.68,664727.0,50.0098,50.0789,49.9506,50.0,664727.0
2023-12-27 12:20:00,50.68,50.7,50.6,50.65,404930.0,50.0,50.0197,49.921,49.9704,404930.0
2023-12-27 12:30:00,50.65,50.67,50.55,50.57,510996.0,49.9704,49.9901,49.8717,49.8914,510996.0
2023-12-27 12:40:00,50.57,50.61,50.47,50.51,560956.0,49.8914,49.9309,49.7928,49.8322,560956.0
2023-12-27 12:50:00,50.51,50.6,50.49,50.57,492787.0,49.8322,49.921,49.8125,49.8914,492787.0
2023-12-27 13:00:00,50.57,50.73,50.56,50.66,828746.0,49.8914,50.0493,49.8816,49.9802,828746.0
2023-12-27 13:10:00,50.66,50.74,50.63,50.67,709343.0,49.9802,50.0591,49.9506,49.9901,709343.0
2023-12-27 13:20:00,50.67,50.67,50.55,50.63,384612.0,49.9901,49.9901,49.8717,49.9506,384612.0
2023-12-27 13:30:00,50.63,50.69,50.62,50.67,398598.0,49.9506,50.0098,49.9408,49.9901,398598.0
2023-12-27 13:40:00,50.68,50.71,50.61,50.69,401628.0,50.0,50.0296,49.9309,50.0098,401628.0
2023-12-27 13:50:00,50.68,50.79,50.68,50.71,517816.0,50.0,50.1085,50.0,50.0296,517816.0
2023-12-27 14:00:00,50.72,50.72,50.49,50.53,865301.0,50.0394,50.0394,49.8125,49.852,865301.0
2023-12-27 14:10:00,50.53,50.55,50.44,50.54,614232.0,49.852,49.8717,49.7632,49.8618,614232.0
2023-12-27 14:20:00,50.54,50.66,50.53,50.64,460867.0,49.8618,49.9802,49.852,49.9605,460867.0
2023-12-27 14:30:00,50.65,50.66,50.59,50.61,483700.0,49.9704,49.9802,49.9112,49.9309,483700.0
2023-12-27 14:40:00,50.6,50.62,50.54,50.55,450585.0,49.921,49.9408,49.8618,49.8717,450585.0
2023-12-27 14:50:00,50.55,50.57,50.5,50.53,419213.0,49.8717,49.8914,49.8224,49.852,419213.0
2023-12-27 15:00:00,50.54,50.62,50.54,50.61,355310.0,49.8618,49.9408,49.8618,49.9309,355310.0
2023-12-27 15:10:00,50.6,50.64,50.57,50.6,445726.0,49.921,49.9605,49.8914,49.921,445726.0
2023-12-27 15:20:00,50.6,50.61,50.54,50.6,408717.0,49.921,49.9309,49.8618,49.921,408717.0
2023-12-27 15:30:00,50.6,50.67,50.57,50.67,495314.0,49.921,49.9901,49.8914,49.9901,495314.0
2023-12-27 15:40:00,50.67,50.72,50.65,50.67,886145.0,49.9901,50.0394,49.9704,49.9901,886145.0
2023-12-27 15:50:00,50.67,50.86,50.65,50.79,3010327.0,49.9901,50.1775,49.9704,50.1085,3010327.0
2023-12-28 09:30:00,50.8,50.87,50.25,50.36,2258069.0,50.1183,50.1874,49.5757,49.6842,2258069.0
2023-12-28 09:40:00,50.35,50.51,50.35,50.42,826017.0,49.6744,49.8322,49.6744,49.7434,826017.0
2023-12-28 09:50:00,50.43,50.52,50.31,50.46,1012996.0,49.7533,49.8421,49.6349,49.7829,1012996.0
2023-12-28 10:00:00,50.45,50.49,50.27,50.38,930375.0,49.773,49.8125,49.5955,49.704,930375.0
2023-12-28 10:10:00,50.38,50.41,50.22,50.22,610698.0,49.704,49.7336,49.5461,49.5461,610698.0
2023-12-28 10:20:00,50.23,50.3,50.16,50.23,1004919.0,49.556,49.6251,49.4869,49.556,1004919.0
2023-12-28 10:30:00,50.22,50.66,50.22,50.59,1343934.0,49.5461,49.9802,49.5461,49.9112,1343934.0
2023-12-28 10:40:00,50.59,50.65,50.51,50.61,570630.0,49.9112,49.9704,49.8322,49.9309,570630.0
2023-12-28 10:50:00,50.61,50.64,50.54,50.61,415819.0,49.9309,49.9605,49.8618,49.9309,415819.0
2023-12-28 11:00:00,50.62,50.63,50.52,50.58,445585.0,49.9408,49.9506,49.8421,49.9013,445585.0
2023-12-28 11:10:00,50.58,50.66,50.57,50.6,308653.0,49.9013,49.9802,49.8914,49.921,308653.0
2023-12-28 11:20:00,50.59,50.69,50.55,50.55,395235.0,49.9112,50.0098,49.8717,49.8717,395235.0
2023-12-28 11:30:00,50.55,50.58,50.47,50.48,362452.0,49.8717,49.9013,49.7928,49.8026,362452.0
2023-12-28 11:40:00,50.47,50.51,50.44,50.48,272619.0,49.7928,49.8322,49.7632,49.8026,272619.0
2023-12-28 11:50:00,50.49,50.51,50.41,50.45,354024.0,49.8125,49.8322,49.7336,49.773,354024.0
2023-12-28 12:00:00,50.45,50.52,50.43,50.48,345150.0,49.773,49.8421,49.7533,49.8026,345150.0
2023-12-28 12:10:00,50.48,50.55,50.43,50.45,351635.0,49.8026,49.8717,49.7533,49.773,351635.0
2023-12-28 12:20:00,50.45,50.5,50.38,50.5,322939.0,49.773,49.8224,49.704,49.8224,322939.0
2023-12-28 12:30:00,50.49,50.59,50.49,50.51,270877.0,49.8125,49.9112,49.8125,49.8322,270877.0
2023-12-28 12:40:00,50.52,50.54,50.44,50.45,287603.0,49.8421,49.8618,49.7632,49.773,287603.0
2023-12-28 12:50:00,50.45,50.51,50.43,50.49,208631.0,49.773,49.8322,49.7533,49.8125,208631.0
2023-12-28 13:00:00,50.5,50.5,50.34,50.43,478797.0,49.8224,49.8224,49.6645,49.7533,478797.0
2023-12-28 13:10:00,50.43,50.47,50.36,50.46,199939.0,49.7533,49.7928,49.6842,49.7829,199939.0
2023-12-28 13:20:00,50.47,50.52,50.45,50.5,268888.0,49.7928,49.8421,49.773,49.8224,268888.0
2023-12-28 13:30:00,50.49,50.57,50.47,50.54,245783.0,49.8125,49.8914,49.7928,49.8618,245783.0
2023-12-28 13:40:00,50.53,50.53,50.39,50.4,237602.0,49.852,49.852,49.7138,49.7237,237602.0
2023-12-28 13:50:00,50.4,50.46,50.4,50.42,275938.0,49.7237,49.7829,49.7237,49.7434,275938.0
2023-12-28 14:00:00,50.42,50.45,50.4,50.42,230903.0,49.7434,49.773,49.7237,49.7434,230903.0
2023-12-28 14:10:00,50.42,50.44,50.34,50.34,399814.0,49.7434,49.7632,49.6645,49.6645,399814.0
2023-12-28 14:20:00,50.34,50.44,50.33,50.42,243858.0,49.6645,49.7632,49.6547,49.7434,243858.0
2023-12-28 14:30:00,50.42,50.48,50.37,50.45,274993.0,49.7434,49.8026,49.6941,49.773,274993.0
2023-12-28 14:40:00,50.46,50.5,50.44,50.47,227971.0,49.7829,49.8224,49.7632,49.7928,227971.0
2023-12-28 14:50:00,50.47,50.48,50.41,50.43,203350.0,49.7928,49.8026,49.7336,49.7533,203350.0
2023-12-28 15:00:00,50.44,50.44,50.35,50.4,377068.0,49.7632,49.7632,49.6744,49.7237,377068.0
2023-12-28 15:10:00,50.4,50.43,50.33,50.41,430870.0,49.7237,49.7533,49.6547,49.7336,430870.0
2023-12-28 15:20:00,50.4,50.46,50.4,50.42,367637.0,49.7237,49.7829,49.7237,49.7434,367637.0
2023-12-28 15:30:00,50.43,50.54,50.42,50.53,406362.0,49.7533,49.8618,49.7434,49.852,406362.0
2023-12-28 15:40:00,50.53,50.56,50.48,50.51,481091.0,49.852,49.8816,49.8026,49.8322,481091.0
2023-12-28 15:50:00,50.51,50.53,50.38,50.42,2226340.0,49.8322,49.852,49.704,49.7434,2226340.0
2023-12-29 09:30:00,50.3,50.57,50.26,50.35,1562568.0,49.6251,49.8914,49.5856,49.6744,1562568.0
2023-12-29 09:40:00,50.36,50.47,50.29,50.41,639712.0,49.6842,49.7928,49.6152,49.7336,639712.0
2023-12-29 09:50:00,50.4,50.46,50.32,50.38,456635.0,49.7237,49.7829,49.6448,49.704,456635.0
2023-12-29 10:00:00,50.38,50.5,50.33,50.38,429026.0,49.704,49.8224,49.6547,49.704,429026.0
2023-12-29 10:10:00,50.38,50.41,50.26,50.28,433877.0,49.704,49.7336,49.5856,49.6053,433877.0
2023-12-29 10:20:00,50.28,50.34,50.25,50.29,277665.0,49.6053,49.6645,49.5757,49.6152,277665.0
2023-12-29 10:30:00,50.3,50.32,50.16,50.2,596923.0,49.6251,49.6448,49.4869,49.5264,596923.0
2023-12-29 10:40:00,50.2,50.22,49.93,49.97,1126011.0,49.5264,49.5461,49.26,49.2995,1126011.0
2023-12-29 10:50:00,49.97,50.14,49.94,50.1,672895.0,49.2995,49.4672,49.2699,49.4277,672895.0
2023-12-29 11:00:00,50.1,50.11,49.95,50.06,589888.0,49.4277,49.4376,49.2797,49.3883,589888.0
2023-12-29 11:10:00,50.05,50.09,49.8,49.96,764171.0,49.3784,49.4179,49.1318,49.2896,764171.0
2023-12-29 11:20:00,49.96,49.99,49.77,49.81,879282.0,49.2896,49.3192,49.1022,49.1416,879282.0
2023-12-29 11:30:00,49.81,49.95,49.8,49.94,552554.0,49.1416,49.2797,49.1318,49.2699,552554.0
2023-12-29 11:40:00,49.93,50.19,49.92,50.18,436224.0,49.26,49.5165,49.2502,49.5067,436224.0
2023-12-29 11:50:00,50.19,50.26,50.1,50.23,434036.0,49.5165,49.5856,49.4277,49.556,434036.0
2023-12-29 12:00:00,50.23,50.28,50.13,50.16,456365.0,49.556,49.6053,49.4573,49.4869,456365.0
2023-12-29 12:10:00,50.17,50.21,50.12,50.19,374965.0,49.4968,49.5363,49.4475,49.5165,374965.0
2023-12-29 12:20:00,50.19,50.25,50.14,50.18,483610.0,49.5165,49.5757,49.4672,49.5067,483610.0
2023-12-29 12:30:00,50.18,50.29,50.18,50.24,417033.0,49.5067,49.6152,49.5067,49.5659,417033.0
2023-12-29 12:40:00,50.25,50.35,50.22,50.32,379762.0,49.5757,49.6744,49.5461,49.6448,379762.0
2023-12-29 12:50:00,50.31,50.45,50.3,50.41,617029.0,49.6349,49.773,49.6251,49.7336,617029.0
2023-12-29 13:00:00,50.41,50.49,50.37,50.4,575400.0,49.7336,49.8125,49.6941,49.7237,575400.0
2023-12-29 13:10:00,50.4,50.45,50.32,50.43,532467.0,49.7237,49.773,49.6448,49.7533,532467.0
2023-12-29 13:20:00,50.44,50.44,50.3,50.34,375274.0,49.7632,49.7632,49.6251,49.6645,375274.0
2023-12-29 13:30:00,50.34,50.4,50.26,50.39,383404.0,49.6645,49.7237,49.5856,49.7138,383404.0
2023-12-29 13:40:00,50.39,50.54,50.37,50.53,640497.0,49.7138,49.8618,49.6941,49.852,640497.0
2023-12-29 13:50:00,50.53,50.54,50.38,50.39,574491.0,49.852,49.8618,49.704,49.7138,574491.0
2023-12-29 14:00:00,50.4,50.46,50.38,50.44,342590.0,49.7237,49.7829,49.704,49.7632,342590.0
2023-12-29 14:10:00,50.44,50.46,50.38,50.44,322877.0,49.7632,49.7829,49.704,49.7632,322877.0
2023-12-29 14:20:00,50.44,50.46,50.34,50.37,336582.0,49.7632,49.7829,49.6645,49.6941,336582.0
2023-12-29 14:30:00,50.37,50.43,50.36,50.37,226253.0,49.6941,49.7533,49.6842,49.6941,226253.0
2023-12-29 14:40:00,50.36,50.41,50.33,50.41,302201.0,49.6842,49.7336,49.6547,49.7336,302201.0
2023-12-29 14:50:00,50.4,50.45,50.38,50.44,295201.0,49.7237,49.773,49.704,49.7632,295201.0
2023-12-29 15:00:00,50.44,50.46,50.35,50.45,283517.0,49.7632,49.7829,49.6744,49.773,283517.0
2023-12-29 15:10:00,50.44,50.46,50.35,50.37,470454.0,49.7632,49.7829,49.6744,49.6941,470454.0
2023-12-29 15:20:00,50.37,50.37,50.32,50.36,371931.0,49.6941,49.6941,49.6448,49.6842,371931.0
2023-12-29 15:30:00,50.36,50.36,50.29,50.3,497910.0,49.6842,49.6842,49.6152,49.6251,497910.0
2023-12-29 15:40:00,50.3,50.35,50.28,50.3,592991.0,49.6251,49.6744,49.6053,49.6251,592991.0
2023-12-29 15:50:00,50.29,50.3,50.15,50.26,2597275.0,49.6152,49.6251,49.4771,49.5856,2597275.0
2024-01-02 09:30:00,49.25,49.38,48.95,48.98,2429860.0,48.5891,48.7174,48.2932,48.3228,2429860.0
2024-01-02 09:40:00,48.98,48.98,48.57,48.6,1314762.0,48.3228,48.3228,47.9183,47.9479,1314762.0
2024-01-02 09:50:00,48.59,48.75,48.42,48.71,1152032.0,47.938,48.0959,47.7703,48.0564,1152032.0
2024-01-02 10:00:00,48.72,48.8,48.51,48.56,786312.0,48.0663,48.1452,47.8591,47.9084,786312.0
2024-01-02 10:10:00,48.57,48.67,48.42,48.5,549379.0,47.9183,48.0169,47.7703,47.8492,549379.0
2024-01-02 10:20:00,48.5,48.56,48.27,48.31,809843.0,47.8492,47.9084,47.6223,47.6618,809843.0
2024-01-02 10:30:00,48.3,48.3,47.92,47.98,1971003.0,47.6519,47.6519,47.277,47.3362,1971003.0
2024-01-02 10:40:00,47.98,48.13,47.94,48.01,1038635.0,47.3362,47.4842,47.2967,47.3658,1038635.0
2024-01-02 10:50:00,48.01,48.12,47.89,48.12,810302.0,47.3658,47.4743,47.2474,47.4743,810302.0
2024-01-02 11:00:00,48.12,48.22,48.03,48.04,743781.0,47.4743,47.573,47.3855,47.3954,743781.0
2024-01-02 11:10:00,48.04,48.21,48.03,48.19,624910.0,47.3954,47.5631,47.3855,47.5434,624910.0
2024-01-02 11:20:00,48.19,48.35,48.15,48.19,679825.0,47.5434,47.7012,47.5039,47.5434,679825.0
2024-01-02 11:30:00,48.18,48.34,48.18,48.28,409075.0,47.5335,47.6914,47.5335,47.6322,409075.0
2024-01-02 11:40:00,48.28,48.46,48.24,48.38,523570.0,47.6322,47.8097,47.5927,47.7308,523570.0
2024-01-02 11:50:00,48.38,48.42,48.27,48.41,561037.0,47.7308,47.7703,47.6223,47.7604,561037.0
2024-01-02 12:00:00,48.41,48.46,48.35,48.36,596069.0,47.7604,47.8097,47.7012,47.7111,596069.0
2024-01-02 12:10:00,48.36,48.38,48.19,48.19,637532.0,47.7111,47.7308,47.5434,47.5434,637532.0
2024-01-02 12:20:00,48.2,48.23,48.11,48.12,379071.0,47.5532,47.5828,47.4644,47.4743,379071.0
2024-01-02 12:30:00,48.12,48.24,48.09,48.18,361529.0,47.4743,47.5927,47.4447,47.5335,361529.0
2024-01-02 12:40:00,48.18,48.21,48.06,48.11,330705.0,47.5335,47.5631,47.4151,47.4644,330705.0
2024-01-02 12:50:00,48.1,48.13,48.0,48.04,341325.0,47.4546,47.4842,47.3559,47.3954,341325.0
2024-01-02 13:00:00,48.03,48.12,47.98,48.01,575951.0,47.3855,47.4743,47.3362,47.3658,575951.0
2024-01-02 13:10:00,48.02,48.11,47.99,48.09,470838.0,47.3756,47.4644,47.346,47.4447,470838.0
2024-01-02 13:20:00,48.09,48.19,48.03,48.16,462431.0,47.4447,47.5434,47.3855,47.5138,462431.0
2024-01-02 13:30:00,48.16,48.28,48.14,48.22,481078.0,47.5138,47.6322,47.494,47.573,481078.0
2024-01-02 13:40:00,48.22,48.22,48.07,48.08,341463.0,47.573,47.573,47.425,47.4348,341463.0
2024-01-02 13:50:00,48.09,48.09,47.94,47.98,406052.0,47.4447,47.4447,47.2967,47.3362,406052.0
2024-01-02 14:00:00,47.97,47.99,47.8,47.86,550652.0,47.3263,47.346,47.1586,47.2178,550652.0
2024-01-02 14:10:00,47.86,47.96,47.81,47.89,397599.0,47.2178,47.3165,47.1685,47.2474,397599.0
2024-01-02 14:20:00,47.89,47.91,47.8,47.84,315285.0,47.2474,47.2671,47.1586,47.1981,315285.0
2024-01-02 14:30:00,47.83,47.87,47.76,47.77,443149.0,47.1882,47.2277,47.1191,47.129,443149.0
2024-01-02 14:40:00,47.76,47.83,47.73,47.8,387342.0,47.1191,47.1882,47.0895,47.1586,387342.0
2024-01-02 14:50:00,47.79,47.83,47.71,47.77,508919.0,47.1487,47.1882,47.0698,47.129,508919.0
2024-01-02 15:00:00,47.78,47.8,47.49,47.59,1170286.0,47.1389,47.1586,46.8528,46.9514,1170286.0
2024-01-02 15:10:00,47.59,47.59,47.45,47.53,894009.0,46.9514,46.9514,46.8133,46.8922,894009.0
2024-01-02 15:20:00,47.53,47.56,47.45,47.5,836146.0,46.8922,46.9218,46.8133,46.8626,836146.0
2024-01-02 15:30:00,47.49,47.61,47.47,47.48,1145311.0,46.8528,46.9711,46.833,46.8429,1145311.0
2024-01-02 15:40:00,47.48,47.61,47.46,47.58,1316683.0,46.8429,46.9711,46.8232,46.9416,1316683.0
2024-01-02 15:50:00,47.58,47.85,47.57,47.82,3693939.0,46.9416,47.2079,46.9317,47.1783,3693939.0
2024-01-03 09:30:00,47.1,47.66,46.8,47.63,2517615.0,46.468,47.0205,46.172,46.9909,2517615.0
2024-01-03 09:40:00,47.62,47.81,47.36,47.37,1824848.0,46.981,47.1685,46.7245,46.7344,1824848.0
2024-01-03 09:50:00,47.37,47.48,47.12,47.33,1175247.0,46.7344,46.8429,46.4877,46.6949,1175247.0
2024-01-03 10:00:00,47.33,47.54,47.24,47.41,885732.0,46.6949,46.9021,46.6061,46.7738,885732.0
2024-01-03 10:10:00,47.41,47.44,47.09,47.1,872171.0,46.7738,46.8034,46.4581,46.468,872171.0
2024-01-03 10:20:00,47.11,47.26,46.94,47.22,1354567.0,46.4779,46.6258,46.3101,46.5864,1354567.0
2024-01-03 10:30:00,47.21,47.28,46.94,46.95,550617.0,46.5765,46.6456,46.3101,46.32,550617.0
2024-01-03 10:40:00,46.95,47.11,46.89,46.9,637840.0,46.32,46.4779,46.2608,46.2707,637840.0
2024-01-03 10:50:00,46.91,47.1,46.89,47.08,1106698.0,46.2805,46.468,46.2608,46.4483,1106698.0
2024-01-03 11:00:00,47.08,47.19,47.05,47.06,860865.0,46.4483,46.5568,46.4187,46.4285,860865.0
2024-01-03 11:10:00,47.07,47.17,47.03,47.1,535478.0,46.4384,46.5371,46.3989,46.468,535478.0
2024-01-03 11:20:00,47.11,47.15,47.01,47.07,422871.0,46.4779,46.5173,46.3792,46.4384,422871.0
2024-01-03 11:30:00,47.07,47.08,46.92,46.93,605392.0,46.4384,46.4483,46.2904,46.3003,605392.0
2024-01-03 11:40:00,46.93,46.97,46.87,46.96,625141.0,46.3003,46.3397,46.2411,46.3299,625141.0
2024-01-03 11:50:00,46.96,46.96,46.88,46.93,322766.0,46.3299,46.3299,46.2509,46.3003,322766.0
2024-01-03 12:00:00,46.92,46.97,46.9,46.91,334465.0,46.2904,46.3397,46.2707,46.2805,334465.0
2024-01-03 12:10:00,46.9,46.92,46.84,46.87,382978.0,46.2707,46.2904,46.2115,46.2411,382978.0
2024-01-03 12:20:00,46.86,47.04,46.83,47.04,483940.0,46.2312,46.4088,46.2016,46.4088,483940.0
2024-01-03 12:30:00,47.05,47.18,47.05,47.13,617615.0,46.4187,46.5469,46.4187,46.4976,617615.0
2024-01-03 12:40:00,47.14,47.22,47.07,47.08,714236.0,46.5075,46.5864,46.4384,46.4483,714236.0
2024-01-03 12:50:00,47.07,47.23,47.07,47.18,371509.0,46.4384,46.5962,46.4384,46.5469,371509.0
2024-01-03 13:00:00,47.18,47.24,47.12,47.14,333168.0,46.5469,46.6061,46.4877,46.5075,333168.0
2024-01-03 13:10:00,47.14,47.2,47.1,47.11,295300.0,46.5075,46.5666,46.468,46.4779,295300.0
2024-01-03 13:20:00,47.11,47.16,47.07,47.14,317872.0,46.4779,46.5272,46.4384,46.5075,317872.0
2024-01-03 13:30:00,47.14,47.15,47.07,47.13,264361.0,46.5075,46.5173,46.4384,46.4976,264361.0
2024-01-03 13:40:00,47.12,47.19,47.08,47.19,434814.0,46.4877,46.5568,46.4483,46.5568,434814.0
2024-01-03 13:50:00,47.19,47.27,47.12,47.18,284597.0,46.5568,46.6357,46.4877,46.5469,284597.0
2024-01-03 14:00:00,47.17,47.25,46.92,47.03,537019.0,46.5371,46.616,46.2904,46.3989,537019.0
2024-01-03 14:10:00,47.04,47.08,46.92,47.02,344189.0,46.4088,46.4483,46.2904,46.3891,344189.0
2024-01-03 14:20:00,47.02,47.18,46.94,47.17,458077.0,46.3891,46.5469,46.3101,46.5371,458077.0
2024-01-03 14:30:00,47.18,47.29,47.13,47.28,361296.0,46.5469,46.6554,46.4976,46.6456,361296.0
2024-01-03 14:40:00,47.28,47.41,47.27,47.32,518533.0,46.6456,46.7738,46.6357,46.685,518533.0
2024-01-03 14:50:00,47.31,47.37,47.25,47.26,387048.0,46.6752,46.7344,46.616,46.6258,387048.0
2024-01-03 15:00:00,47.26,47.31,47.04,47.07,389433.0,46.6258,46.6752,46.4088,46.4384,389433.0
2024-01-03 15:10:00,47.08,47.12,47.0,47.05,375232.0,46.4483,46.4877,46.3693,46.4187,375232.0
2024-01-03 15:20:00,47.05,47.15,47.03,47.13,397900.0,46.4187,46.5173,46.3989,46.4976,397900.0
2024-01-03 15:30:00,47.12,47.24,47.11,47.14,560338.0,46.4877,46.6061,46.4779,46.5075,560338.0
2024-01-03 15:40:00,47.13,47.16,47.04,47.05,720672.0,46.4976,46.5272,46.4088,46.4187,720672.0
2024-01-03 15:50:00,47.06,47.08,46.98,47.05,2252431.0,46.4285,46.4483,46.3496,46.4187,2252431.0
2024-01-04 09:30:00,45.71,46.34,45.24,46.2,4774992.0,45.0966,45.7182,44.633,45.5801,4774992.0
2024-01-04 09:40:00,46.2,46.5,45.92,46.3,1648585.0,45.5801,45.876,45.3038,45.6787,1648585.0
2024-01-04 09:50:00,46.3,46.49,46.0,46.12,1705260.0,45.6787,45.8662,45.3828,45.5011,1705260.0
2024-01-04 10:00:00,46.12,46.84,46.02,46.82,1103477.0,45.5011,46.2115,45.4025,46.1917,1103477.0
2024-01-04 10:10:00,46.82,46.9,46.52,46.79,1391507.0,46.1917,46.2707,45.8958,46.1622,1391507.0
2024-01-04 10:20:00,46.8,46.91,46.65,46.79,1066503.0,46.172,46.2805,46.024,46.1622,1066503.0
2024-01-04 10:30:00,46.8,47.11,46.79,47.06,1272250.0,46.172,46.4779,46.1622,46.4285,1272250.0
2024-01-04 10:40:00,47.05,47.1,46.88,47.03,763483.0,46.4187,46.468,46.2509,46.3989,763483.0
2024-01-04 10:50:00,47.04,47.11,46.82,46.84,730632.0,46.4088,46.4779,46.1917,46.2115,730632.0
2024-01-04 11:00:00,46.85,46.97,46.81,46.87,902902.0,46.2213,46.3397,46.1819,46.2411,902902.0
2024-01-04 11:10:00,46.87,47.08,46.8,47.04,1216286.0,46.2411,46.4483,46.172,46.4088,1216286.0
2024-01-04 11:20:00,47.05,47.16,47.0,47.03,1092859.0,46.4187,46.5272,46.3693,46.3989,1092859.0
2024-01-04 11:30:00,47.04,47.04,46.8,46.95,1025481.0,46.4088,46.4088,46.172,46.32,1025481.0
2024-01-04 11:40:00,46.94,47.14,46.93,47.04,490764.0,46.3101,46.5075,46.3003,46.4088,490764.0
2024-01-04 11:50:00,47.04,47.05,46.81,46.82,650675.0,46.4088,46.4187,46.1819,46.1917,650675.0
2024-01-04 12:00:00,46.82,46.82,46.69,46.71,756391.0,46.1917,46.1917,46.0635,46.0832,756391.0
2024-01-04 12:10:00,46.72,46.95,46.69,46.79,637138.0,46.0931,46.32,46.0635,46.1622,637138.0
2024-01-04 12:20:00,46.79,46.87,46.73,46.87,390802.0,46.1622,46.2411,46.103,46.2411,390802.0
2024-01-04 12:30:00,46.87,46.91,46.71,46.84,2765969.0,46.2411,46.2805,46.0832,46.2115,2765969.0
2024-01-04 12:40:00,46.83,46.85,46.63,46.68,450488.0,46.2016,46.2213,46.0043,46.0536,450488.0
2024-01-04 12:50:00,46.68,46.8,46.63,46.78,327604.0,46.0536,46.172,46.0043,46.1523,327604.0
2024-01-04 13:00:00,46.78,46.84,46.74,46.81,319249.0,46.1523,46.2115,46.1128,46.1819,319249.0
2024-01-04 13:10:00,46.81,46.84,46.75,46.78,267040.0,46.1819,46.2115,46.1227,46.1523,267040.0
2024-01-04 13:20:00,46.77,46.87,46.76,46.82,251488.0,46.1424,46.2411,46.1326,46.1917,251488.0
2024-01-04 13:30:00,46.83,46.9,46.79,46.8,358593.0,46.2016,46.2707,46.1622,46.172,358593.0
2024-01-04 13:40:00,46.8,46.95,46.76,46.89,354599.0,46.172,46.32,46.1326,46.2608,354599.0
2024-01-04 13:50:00,46.89,46.94,46.83,46.9,327919.0,46.2608,46.3101,46.2016,46.2707,327919.0
2024-01-04 14:00:00,46.9,46.94,46.82,46.83,264417.0,46.2707,46.3101,46.1917,46.2016,264417.0
2024-01-04 14:10:00,46.82,46.86,46.76,46.79,300128.0,46.1917,46.2312,46.1326,46.1622,300128.0
2024-01-04 14:20:00,46.8,46.84,46.75,46.8,306684.0,46.172,46.2115,46.1227,46.172,306684.0
2024-01-04 14:30:00,46.8,46.83,46.75,46.83,539647.0,46.172,46.2016,46.1227,46.2016,539647.0
2024-01-04 14:40:00,46.82,46.86,46.73,46.84,345062.0,46.1917,46.2312,46.103,46.2115,345062.0
2024-01-04 14:50:00,46.84,46.94,46.82,46.93,360258.0,46.2115,46.3101,46.1917,46.3003,360258.0
2024-01-04 15:00:00,46.93,47.09,46.92,47.03,450948.0,46.3003,46.4581,46.2904,46.3989,450948.0
2024-01-04 15:10:00,47.04,47.06,46.93,46.98,525699.0,46.4088,46.4285,46.3003,46.3496,525699.0
2024-01-04 15:20:00,46.97,47.02,46.92,46.98,454568.0,46.3397,46.3891,46.2904,46.3496,454568.0
2024-01-04 15:30:00,46.98,47.0,46.88,46.96,498674.0,46.3496,46.3693,46.2509,46.3299,498674.0
2024-01-04 15:40:00,46.96,47.02,46.9,46.97,728192.0,46.3299,46.3891,46.2707,46.3397,728192.0
2024-01-04 15:50:00,46.96,46.98,46.8,46.85,3128199.0,46.3299,46.3496,46.172,46.2213,3128199.0
2024-01-05 09:30:00,47.03,47.15,46.68,46.68,1880482.0,46.3989,46.5173,46.0536,46.0536,1880482.0
2024-01-05 09:40:00,46.68,47.19,46.63,47.13,1238103.0,46.0536,46.5568,46.0043,46.4976,1238103.0
2024-01-05 09:50:00,47.14,47.35,47.13,47.26,1090987.0,46.5075,46.7146,46.4976,46.6258,1090987.0
2024-01-05 10:00:00,47.25,47.6,47.25,47.59,1040078.0,46.616,46.9613,46.616,46.9514,1040078.0
2024-01-05 10:10:00,47.59,47.63,47.3,47.51,1007318.0,46.9514,46.9909,46.6653,46.8725,1007318.0
2024-01-05 10:20:00,47.51,47.7,47.43,47.7,832026.0,46.8725,47.0599,46.7936,47.0599,832026.0
2024-01-05 10:30:00,47.7,47.78,47.62,47.74,753415.0,47.0599,47.1389,46.981,47.0994,753415.0
2024-01-05 10:40:00,47.74,47.83,47.59,47.62,819636.0,47.0994,47.1882,46.9514,46.981,819636.0
2024-01-05 10:50:00,47.62,47.69,47.5,47.58,839159.0,46.981,47.0501,46.8626,46.9416,839159.0
2024-01-05 11:00:00,47.58,47.61,47.48,47.5,566174.0,46.9416,46.9711,46.8429,46.8626,566174.0
2024-01-05 11:10:00,47.51,47.68,47.47,47.49,581330.0,46.8725,47.0402,46.833,46.8528,581330.0
2024-01-05 11:20:00,47.48,47.51,47.35,47.36,465182.0,46.8429,46.8725,46.7146,46.7245,465182.0
2024-01-05 11:30:00,47.36,47.43,47.25,47.25,568918.0,46.7245,46.7936,46.616,46.616,568918.0
2024-01-05 11:40:00,47.26,47.31,46.99,46.99,1525398.0,46.6258,46.6752,46.3595,46.3595,1525398.0
2024-01-05 11:50:00,47.0,47.25,46.99,47.07,562919.0,46.3693,46.616,46.3595,46.4384,562919.0
2024-01-05 12:00:00,47.06,47.12,46.81,46.82,919832.0,46.4285,46.4877,46.1819,46.1917,919832.0
2024-01-05 12:10:00,46.82,47.06,46.79,46.95,505566.0,46.1917,46.4285,46.1622,46.32,505566.0
2024-01-05 12:20:00,46.95,47.06,46.94,46.96,372672.0,46.32,46.4285,46.3101,46.3299,372672.0
2024-01-05 12:30:00,46.96,47.1,46.9,47.04,623585.0,46.3299,46.468,46.2707,46.4088,623585.0
2024-01-05 12:40:00,47.05,47.08,46.96,47.02,361396.0,46.4187,46.4483,46.3299,46.3891,361396.0
2024-01-05 12:50:00,47.03,47.15,47.01,47.04,499606.0,46.3989,46.5173,46.3792,46.4088,499606.0
2024-01-05 13:00:00,47.05,47.14,47.0,47.09,283961.0,46.4187,46.5075,46.3693,46.4581,283961.0
2024-01-05 13:10:00,47.09,47.11,46.95,46.96,298761.0,46.4581,46.4779,46.32,46.3299,298761.0
2024-01-05 13:20:00,46.96,47.1,46.9,47.1,323858.0,46.3299,46.468,46.2707,46.468,323858.0
2024-01-05 13:30:00,47.1,47.2,47.09,47.19,456981.0,46.468,46.5666,46.4581,46.5568,456981.0
2024-01-05 13:40:00,47.19,47.21,47.11,47.13,260187.0,46.5568,46.5765,46.4779,46.4976,260187.0
2024-01-05 13:50:00,47.14,47.17,47.01,47.02,323284.0,46.5075,46.5371,46.3792,46.3891,323284.0
2024-01-05 14:00:00,47.02,47.1,47.0,47.03,374204.0,46.3891,46.468,46.3693,46.3989,374204.0
2024-01-05 14:10:00,47.03,47.05,46.91,46.97,397463.0,46.3989,46.4187,46.2805,46.3397,397463.0
2024-01-05 14:20:00,46.97,47.01,46.93,46.95,241087.0,46.3397,46.3792,46.3003,46.32,241087.0
2024-01-05 14:30:00,46.95,47.02,46.88,46.91,369638.0,46.32,46.3891,46.2509,46.2805,369638.0
2024-01-05 14:40:00,46.9,46.91,46.79,46.81,524152.0,46.2707,46.2805,46.1622,46.1819,524152.0
2024-01-05 14:50:00,46.8,46.81,46.7,46.79,399327.0,46.172,46.1819,46.0734,46.1622,399327.0
2024-01-05 15:00:00,46.8,46.84,46.72,46.75,331286.0,46.172,46.2115,46.0931,46.1227,331286.0
2024-01-05 15:10:00,46.75,46.8,46.73,46.76,264537.0,46.1227,46.172,46.103,46.1326,264537.0
2024-01-05 15:20:00,46.76,46.8,46.7,46.74,394591.0,46.1326,46.172,46.0734,46.1128,394591.0
2024-01-05 15:30:00,46.73,46.77,46.7,46.73,542364.0,46.103,46.1424,46.0734,46.103,542364.0
2024-01-05 15:40:00,46.73,46.88,46.71,46.88,669291.0,46.103,46.2509,46.0832,46.2509,669291.0
2024-01-05 15:50:00,46.87,46.95,46.82,46.87,1811429.0,46.2411,46.32,46.1917,46.2411,1811429.0
2024-01-08 09:30:00,47.1,47.52,46.97,47.52,2238590.0,46.468,46.8824,46.3397,46.8824,2238590.0
2024-01-08 09:40:00,47.52,47.78,47.37,47.64,1206159.0,46.8824,47.1389,46.7344,47.0007,1206159.0
2024-01-08 09:50:00,47.64,48.08,47.63,48.07,1761976.0,47.0007,47.4348,46.9909,47.425,1761976.0
2024-01-08 10:00:00,48.07,48.09,47.85,47.99,887274.0,47.425,47.4447,47.2079,47.346,887274.0
2024-01-08 10:10:00,47.98,48.12,47.84,48.11,769453.0,47.3362,47.4743,47.1981,47.4644,769453.0
2024-01-08 10:20:00,48.11,48.34,48.03,48.33,1404458.0,47.4644,47.6914,47.3855,47.6815,1404458.0
2024-01-08 10:30:00,48.33,48.37,48.18,48.24,741946.0,47.6815,47.721,47.5335,47.5927,741946.0
2024-01-08 10:40:00,48.24,48.35,48.16,48.32,575716.0,47.5927,47.7012,47.5138,47.6716,575716.0
2024-01-08 10:50:00,48.33,48.38,48.25,48.32,439230.0,47.6815,47.7308,47.6026,47.6716,439230.0
2024-01-08 11:00:00,48.32,48.4,48.28,48.28,530555.0,47.6716,47.7505,47.6322,47.6322,530555.0
2024-01-08 11:10:00,48.28,48.41,48.23,48.41,487541.0,47.6322,47.7604,47.5828,47.7604,487541.0
2024-01-08 11:20:00,48.41,48.45,48.21,48.25,473437.0,47.7604,47.7999,47.5631,47.6026,473437.0
2024-01-08 11:30:00,48.26,48.4,48.2,48.34,468930.0,47.6124,47.7505,47.5532,47.6914,468930.0
2024-01-08 11:40:00,48.35,48.36,48.22,48.3,557187.0,47.7012,47.7111,47.573,47.6519,557187.0
2024-01-08 11:50:00,48.3,48.54,48.27,48.54,544677.0,47.6519,47.8887,47.6223,47.8887,544677.0
2024-01-08 12:00:00,48.54,48.57,48.35,48.46,507180.0,47.8887,47.9183,47.7012,47.8097,507180.0
2024-01-08 12:10:00,48.46,48.6,48.39,48.59,355602.0,47.8097,47.9479,47.7407,47.938,355602.0
2024-01-08 12:20:00,48.59,48.6,48.44,48.55,387657.0,47.938,47.9479,47.79,47.8985,387657.0
2024-01-08 12:30:00,48.55,48.63,48.5,48.63,385779.0,47.8985,47.9775,47.8492,47.9775,385779.0
2024-01-08 12:40:00,48.63,48.68,48.61,48.66,411522.0,47.9775,48.0268,47.9577,48.0071,411522.0
2024-01-08 12:50:00,48.66,48.66,48.52,48.65,349323.0,48.0071,48.0071,47.8689,47.9972,349323.0
2024-01-08 13:00:00,48.65,48.67,48.54,48.59,376353.0,47.9972,48.0169,47.8887,47.938,376353.0
2024-01-08 13:10:00,48.59,48.61,48.5,48.52,505854.0,47.938,47.9577,47.8492,47.8689,505854.0
2024-01-08 13:20:00,48.53,48.55,48.48,48.51,381683.0,47.8788,47.8985,47.8295,47.8591,381683.0
2024-01-08 13:30:00,48.51,48.59,48.5,48.55,324574.0,47.8591,47.938,47.8492,47.8985,324574.0
2024-01-08 13:40:00,48.55,48.66,48.52,48.65,388630.0,47.8985,48.0071,47.8689,47.9972,388630.0
2024-01-08 13:50:00,48.65,48.71,48.6,48.67,404511.0,47.9972,48.0564,47.9479,48.0169,404511.0
2024-01-08 14:00:00,48.68,48.69,48.59,48.65,371106.0,48.0268,48.0367,47.938,47.9972,371106.0
2024-01-08 14:10:00,48.65,48.76,48.52,48.52,603322.0,47.9972,48.1057,47.8689,47.8689,603322.0
2024-01-08 14:20:00,48.53,48.55,48.4,48.48,515041.0,47.8788,47.8985,47.7505,47.8295,515041.0
2024-01-08 14:30:00,48.48,48.54,48.42,48.47,355881.0,47.8295,47.8887,47.7703,47.8196,355881.0
2024-01-08 14:40:00,48.46,48.5,48.41,48.46,336423.0,47.8097,47.8492,47.7604,47.8097,336423.0
2024-01-08 14:50:00,48.46,48.51,48.45,48.47,405843.0,47.8097,47.8591,47.7999,47.8196,405843.0
2024-01-08 15:00:00,48.47,48.47,48.37,48.43,533373.0,47.8196,47.8196,47.721,47.7801,533373.0
2024-01-08 15:10:00,48.43,48.43,48.31,48.39,671879.0,47.7801,47.7801,47.6618,47.7407,671879.0
2024-01-08 15:20:00,48.39,48.39,48.19,48.2,851977.0,47.7407,47.7407,47.5434,47.5532,851977.0
2024-01-08 15:30:00,48.2,48.27,48.17,48.25,1034544.0,47.5532,47.6223,47.5236,47.6026,1034544.0
2024-01-08 15:40:00,48.26,48.32,48.22,48.26,922235.0,47.6124,47.6716,47.573,47.6124,922235.0
2024-01-08 15:50:00,48.25,48.46,48.25,48.44,3036280.0,47.6026,47.8097,47.6026,47.79,3036280.0
2024-01-09 09:30:00,48.01,48.52,48.0,48.07,1610352.0,47.3658,47.8689,47.3559,47.425,1610352.0
2024-01-09 09:40:00,48.07,48.25,47.91,47.96,1041203.0,47.425,47.6026,47.2671,47.3165,1041203.0
2024-01-09 09:50:00,47.96,48.08,47.86,48.08,798017.0,47.3165,47.4348,47.2178,47.4348,798017.0
2024-01-09 10:00:00,48.08,48.08,47.89,48.04,663759.0,47.4348,47.4348,47.2474,47.3954,663759.0
2024-01-09 10:10:00,48.04,48.09,47.96,48.05,478316.0,47.3954,47.4447,47.3165,47.4052,478316.0
2024-01-09 10:20:00,48.06,48.1,47.93,47.98,442563.0,47.4151,47.4546,47.2869,47.3362,442563.0
2024-01-09 10:30:00,47.99,48.07,47.96,48.04,429329.0,47.346,47.425,47.3165,47.3954,429329.0
2024-01-09 10:40:00,48.04,48.22,48.01,48.22,880532.0,47.3954,47.573,47.3658,47.573,880532.0
2024-01-09 10:50:00,48.22,48.24,47.86,47.91,689544.0,47.573,47.5927,47.2178,47.2671,689544.0
2024-01-09 11:00:00,47.9,48.03,47.89,47.96,404657.0,47.2573,47.3855,47.2474,47.3165,404657.0
2024-01-09 11:10:00,47.96,48.01,47.91,47.96,389318.0,47.3165,47.3658,47.2671,47.3165,389318.0
2024-01-09 11:20:00,47.97,48.08,47.96,48.07,414050.0,47.3263,47.4348,47.3165,47.425,414050.0
2024-01-09 11:30:00,48.07,48.1,47.99,48.02,395924.0,47.425,47.4546,47.346,47.3756,395924.0
2024-01-09 11:40:00,48.02,48.13,48.0,48.12,279277.0,47.3756,47.4842,47.3559,47.4743,279277.0
2024-01-09 11:50:00,48.12,48.32,48.11,48.32,578445.0,47.4743,47.6716,47.4644,47.6716,578445.0
2024-01-09 12:00:00,48.32,48.33,48.21,48.33,330011.0,47.6716,47.6815,47.5631,47.6815,330011.0
2024-01-09 12:10:00,48.33,48.37,48.23,48.24,514984.0,47.6815,47.721,47.5828,47.5927,514984.0
2024-01-09 12:20:00,48.24,48.39,48.23,48.39,344436.0,47.5927,47.7407,47.5828,47.7407,344436.0
2024-01-09 12:30:00,48.39,48.4,48.25,48.38,278367.0,47.7407,47.7505,47.6026,47.7308,278367.0
2024-01-09 12:40:00,48.37,48.43,48.36,48.38,239388.0,47.721,47.7801,47.7111,47.7308,239388.0
2024-01-09 12:50:00,48.38,48.49,48.35,48.46,305975.0,47.7308,47.8393,47.7012,47.8097,305975.0
2024-01-09 13:00:00,48.46,48.56,48.37,48.42,389132.0,47.8097,47.9084,47.721,47.7703,389132.0
2024-01-09 13:10:00,48.42,48.49,48.4,48.44,257155.0,47.7703,47.8393,47.7505,47.79,257155.0
2024-01-09 13:20:00,48.44,48.45,48.32,48.34,376239.0,47.79,47.7999,47.6716,47.6914,376239.0
2024-01-09 13:30:00,48.34,48.34,48.2,48.26,448594.0,47.6914,47.6914,47.5532,47.6124,448594.0
2024-01-09 13:40:00,48.26,48.36,48.17,48.34,370217.0,47.6124,47.7111,47.5236,47.6914,370217.0
2024-01-09 13:50:00,48.34,48.43,48.3,48.34,277279.0,47.6914,47.7801,47.6519,47.6914,277279.0
2024-01-09 14:00:00,48.35,48.39,48.33,48.36,298594.0,47.7012,47.7407,47.6815,47.7111,298594.0
2024-01-09 14:10:00,48.37,48.37,48.22,48.24,324722.0,47.721,47.721,47.573,47.5927,324722.0
2024-01-09 14:20:00,48.25,48.32,48.21,48.23,324647.0,47.6026,47.6716,47.5631,47.5828,324647.0
2024-01-09 14:30:00,48.23,48.34,48.22,48.27,325417.0,47.5828,47.6914,47.573,47.6223,325417.0
2024-01-09 14:40:00,48.28,48.3,48.21,48.25,395652.0,47.6322,47.6519,47.5631,47.6026,395652.0
2024-01-09 14:50:00,48.25,48.28,48.17,48.23,425072.0,47.6026,47.6322,47.5236,47.5828,425072.0
2024-01-09 15:00:00,48.24,48.34,48.17,48.26,346607.0,47.5927,47.6914,47.5236,47.6124,346607.0
2024-01-09 15:10:00,48.26,48.32,48.2,48.23,488604.0,47.6124,47.6716,47.5532,47.5828,488604.0
2024-01-09 15:20:00,48.23,48.3,48.19,48.22,398893.0,47.5828,47.6519,47.5434,47.573,398893.0
2024-01-09 15:30:00,48.22,48.23,48.02,48.05,813808.0,47.573,47.5828,47.3756,47.4052,813808.0
2024-01-09 15:40:00,48.05,48.05,47.83,47.84,1190601.0,47.4052,47.4052,47.1882,47.1981,1190601.0
2024-01-09 15:50:00,47.84,48.11,47.79,48.05,2922666.0,47.1981,47.4644,47.1487,47.4052,2922666.0
2024-01-10 09:30:00,48.18,48.3,47.67,47.76,1557606.0,47.5335,47.6519,47.0303,47.1191,1557606.0
2024-01-10 09:40:00,47.76,47.8,47.15,47.24,1583668.0,47.1191,47.1586,46.5173,46.6061,1583668.0
2024-01-10 09:50:00,47.25,47.31,47.14,47.28,1323547.0,46.616,46.6752,46.5075,46.6456,1323547.0
2024-01-10 10:00:00,47.27,47.29,46.94,47.01,1424465.0,46.6357,46.6554,46.3101,46.3792,1424465.0
2024-01-10 10:10:00,47.01,47.36,47.0,47.25,1122684.0,46.3792,46.7245,46.3693,46.616,1122684.0
2024-01-10 10:20:00,47.26,47.35,47.16,47.31,710978.0,46.6258,46.7146,46.5272,46.6752,710978.0
2024-01-10 10:30:00,47.31,47.35,47.1,47.28,815099.0,46.6752,46.7146,46.468,46.6456,815099.0
2024-01-10 10:40:00,47.28,47.57,47.26,47.52,744013.0,46.6456,46.9317,46.6258,46.8824,744013.0
2024-01-10 10:50:00,47.52,47.55,47.33,47.43,585995.0,46.8824,46.912,46.6949,46.7936,585995.0
2024-01-10 11:00:00,47.44,47.48,47.33,47.33,442156.0,46.8034,46.8429,46.6949,46.6949,442156.0
2024-01-10 11:10:00,47.33,47.34,47.23,47.25,531664.0,46.6949,46.7048,46.5962,46.616,531664.0
2024-01-10 11:20:00,47.25,47.45,47.23,47.43,411698.0,46.616,46.8133,46.5962,46.7936,411698.0
2024-01-10 11:30:00,47.43,47.43,47.26,47.3,274133.0,46.7936,46.7936,46.6258,46.6653,274133.0
2024-01-10 11:40:00,47.31,47.42,47.29,47.35,232402.0,46.6752,46.7837,46.6554,46.7146,232402.0
2024-01-10 11:50:00,47.36,47.43,47.26,47.39,265694.0,46.7245,46.7936,46.6258,46.7541,265694.0
2024-01-10 12:00:00,47.39,47.41,47.33,47.38,234767.0,46.7541,46.7738,46.6949,46.7442,234767.0
2024-01-10 12:10:00,47.39,47.46,47.32,47.43,363730.0,46.7541,46.8232,46.685,46.7936,363730.0
2024-01-10 12:20:00,47.43,47.52,47.42,47.52,325460.0,46.7936,46.8824,46.7837,46.8824,325460.0
2024-01-10 12:30:00,47.53,47.55,47.46,47.54,276867.0,46.8922,46.912,46.8232,46.9021,276867.0
2024-01-10 12:40:00,47.54,47.56,47.48,47.55,293719.0,46.9021,46.9218,46.8429,46.912,293719.0
2024-01-10 12:50:00,47.55,47.6,47.52,47.58,243130.0,46.912,46.9613,46.8824,46.9416,243130.0
2024-01-10 13:00:00,47.59,47.69,47.51,47.56,418334.0,46.9514,47.0501,46.8725,46.9218,418334.0
2024-01-10 13:10:00,47.56,47.61,47.48,47.59,327641.0,46.9218,46.9711,46.8429,46.9514,327641.0
2024-01-10 13:20:00,47.59,47.59,47.49,47.52,243787.0,46.9514,46.9514,46.8528,46.8824,243787.0
2024-01-10 13:30:00,47.52,47.56,47.48,47.54,237918.0,46.8824,46.9218,46.8429,46.9021,237918.0
2024-01-10 13:40:00,47.54,47.61,47.54,47.58,290848.0,46.9021,46.9711,46.9021,46.9416,290848.0
2024-01-10 13:50:00,47.58,47.66,47.57,47.61,202313.0,46.9416,47.0205,46.9317,46.9711,202313.0
2024-01-10 14:00:00,47.61,47.65,47.55,47.64,269587.0,46.9711,47.0106,46.912,47.0007,269587.0
2024-01-10 14:10:00,47.65,47.83,47.64,47.79,630145.0,47.0106,47.1882,47.0007,47.1487,630145.0
2024-01-10 14:20:00,47.79,47.79,47.69,47.7,303319.0,47.1487,47.1487,47.0501,47.0599,303319.0
2024-01-10 14:30:00,47.7,47.72,47.62,47.65,282536.0,47.0599,47.0797,46.981,47.0106,282536.0
2024-01-10 14:40:00,47.66,47.74,47.65,47.69,229814.0,47.0205,47.0994,47.0106,47.0501,229814.0
2024-01-10 14:50:00,47.68,47.76,47.65,47.66,444284.0,47.0402,47.1191,47.0106,47.0205,444284.0
2024-01-10 15:00:00,47.66,47.71,47.62,47.69,569024.0,47.0205,47.0698,46.981,47.0501,569024.0
2024-01-10 15:10:00,47.69,47.69,47.53,47.55,629375.0,47.0501,47.0501,46.8922,46.912,629375.0
2024-01-10 15:20:00,47.55,47.56,47.41,47.48,544480.0,46.912,46.9218,46.7738,46.8429,544480.0
2024-01-10 15:30:00,47.48,47.51,47.41,47.5,771500.0,46.8429,46.8725,46.7738,46.8626,771500.0
2024-01-10 15:40:00,47.5,47.5,47.34,47.34,1240166.0,46.8626,46.8626,46.7048,46.7048,1240166.0
2024-01-10 15:50:00,47.34,47.53,47.3,47.47,2808078.0,46.7048,46.8922,46.6653,46.833,2808078.0
2024-01-11 09:30:00,47.45,47.76,47.4,47.75,1417611.0,46.8133,47.1191,46.764,47.1093,1417611.0
2024-01-11 09:40:00,47.75,47.84,47.33,47.46,1007941.0,47.1093,47.1981,46.6949,46.8232,1007941.0
2024-01-11 09:50:00,47.46,47.6,47.31,47.5,633733.0,46.8232,46.9613,46.6752,46.8626,633733.0
2024-01-11 10:00:00,47.5,47.51,47.01,47.03,768309.0,46.8626,46.8725,46.3792,46.3989,768309.0
2024-01-11 10:10:00,47.04,47.29,47.03,47.29,669800.0,46.4088,46.6554,46.3989,46.6554,669800.0
2024-01-11 10:20:00,47.29,47.33,47.12,47.16,530486.0,46.6554,46.6949,46.4877,46.5272,530486.0
2024-01-11 10:30:00,47.16,47.34,47.06,47.25,621722.0,46.5272,46.7048,46.4285,46.616,621722.0
2024-01-11 10:40:00,47.25,47.32,47.17,47.26,454090.0,46.616,46.685,46.5371,46.6258,454090.0
2024-01-11 10:50:00,47.26,47.33,47.18,47.23,448065.0,46.6258,46.6949,46.5469,46.5962,448065.0
2024-01-11 11:00:00,47.24,47.29,47.08,47.08,444167.0,46.6061,46.6554,46.4483,46.4483,444167.0
2024-01-11 11:10:00,47.08,47.13,46.78,46.91,883763.0,46.4483,46.4976,46.1523,46.2805,883763.0
2024-01-11 11:20:00,46.91,47.02,46.81,46.82,649185.0,46.2805,46.3891,46.1819,46.1917,649185.0
2024-01-11 11:30:00,46.81,46.92,46.74,46.82,674296.0,46.1819,46.2904,46.1128,46.1917,674296.0
2024-01-11 11:40:00,46.82,46.92,46.73,46.91,435024.0,46.1917,46.2904,46.103,46.2805,435024.0
2024-01-11 11:50:00,46.91,46.95,46.81,46.86,293171.0,46.2805,46.32,46.1819,46.2312,293171.0
2024-01-11 12:00:00,46.85,46.98,46.84,46.96,395794.0,46.2213,46.3496,46.2115,46.3299,395794.0
2024-01-11 12:10:00,46.96,46.98,46.86,46.89,339517.0,46.3299,46.3496,46.2312,46.2608,339517.0
2024-01-11 12:20:00,46.88,46.92,46.81,46.82,391234.0,46.2509,46.2904,46.1819,46.1917,391234.0
2024-01-11 12:30:00,46.83,46.93,46.83,46.92,321843.0,46.2016,46.3003,46.2016,46.2904,321843.0
2024-01-11 12:40:00,46.91,47.0,46.9,46.98,453721.0,46.2805,46.3693,46.2707,46.3496,453721.0
2024-01-11 12:50:00,46.99,47.09,46.98,47.03,369905.0,46.3595,46.4581,46.3496,46.3989,369905.0
2024-01-11 13:00:00,47.02,47.15,47.01,47.05,400683.0,46.3891,46.5173,46.3792,46.4187,400683.0
2024-01-11 13:10:00,47.05,47.18,47.04,47.18,715329.0,46.4187,46.5469,46.4088,46.5469,715329.0
2024-01-11 13:20:00,47.18,47.24,47.09,47.16,516540.0,46.5469,46.6061,46.4581,46.5272,516540.0
2024-01-11 13:30:00,47.16,47.2,47.05,47.07,529402.0,46.5272,46.5666,46.4187,46.4384,529402.0
2024-01-11 13:40:00,47.07,47.11,47.01,47.07,351993.0,46.4384,46.4779,46.3792,46.4384,351993.0
2024-01-11 13:50:00,47.08,47.27,47.04,47.25,380540.0,46.4483,46.6357,46.4088,46.616,380540.0
2024-01-11 14:00:00,47.26,47.32,47.17,47.18,318736.0,46.6258,46.685,46.5371,46.5469,318736.0
2024-01-11 14:10:00,47.18,47.32,47.17,47.28,350387.0,46.5469,46.685,46.5371,46.6456,350387.0
2024-01-11 14:20:00,47.28,47.42,47.25,47.4,273854.0,46.6456,46.7837,46.616,46.764,273854.0
2024-01-11 14:30:00,47.4,47.45,47.35,47.44,248705.0,46.764,46.8133,46.7146,46.8034,248705.0
2024-01-11 14:40:00,47.44,47.5,47.39,47.47,386624.0,46.8034,46.8626,46.7541,46.833,386624.0
2024-01-11 14:50:00,47.47,47.65,47.45,47.61,492433.0,46.833,47.0106,46.8133,46.9711,492433.0
2024-01-11 15:00:00,47.62,47.65,47.53,47.57,392733.0,46.981,47.0106,46.8922,46.9317,392733.0
2024-01-11 15:10:00,47.57,47.6,47.48,47.53,406304.0,46.9317,46.9613,46.8429,46.8922,406304.0
2024-01-11 15:20:00,47.54,47.6,47.5,47.54,479236.0,46.9021,46.9613,46.8626,46.9021,479236.0
2024-01-11 15:30:00,47.55,47.59,47.53,47.55,387886.0,46.912,46.9514,46.8922,46.912,387886.0
2024-01-11 15:40:00,47.55,47.62,47.53,47.59,548799.0,46.912,46.981,46.8922,46.9514,548799.0
2024-01-11 15:50:00,47.59,47.69,47.49,47.63,1571432.0,46.9514,47.0501,46.8528,46.9909,1571432.0
2024-01-12 09:30:00,47.6,47.67,47.26,47.46,1337925.0,46.9613,47.0303,46.6258,46.8232,1337925.0
2024-01-12 09:40:00,47.47,47.6,47.4,47.46,689823.0,46.833,46.9613,46.764,46.8232,689823.0
2024-01-12 09:50:00,47.45,47.47,47.17,47.18,734000.0,46.8133,46.833,46.5371,46.5469,734000.0
2024-01-12 10:00:00,47.18,47.36,47.01,47.35,787176.0,46.5469,46.7245,46.3792,46.7146,787176.0
2024-01-12 10:10:00,47.36,47.36,47.1,47.13,508602.0,46.7245,46.7245,46.468,46.4976,508602.0
2024-01-12 10:20:00,47.14,47.28,47.11,47.13,469755.0,46.5075,46.6456,46.4779,46.4976,469755.0
2024-01-12 10:30:00,47.13,47.26,47.0,47.03,477252.0,46.4976,46.6258,46.3693,46.3989,477252.0
2024-01-12 10:40:00,47.03,47.1,46.78,46.79,1200683.0,46.3989,46.468,46.1523,46.1622,1200683.0
2024-01-12 10:50:00,46.79,46.87,46.61,46.83,1159985.0,46.1622,46.2411,45.9846,46.2016,1159985.0
2024-01-12 11:00:00,46.83,46.95,46.68,46.92,1007050.0,46.2016,46.32,46.0536,46.2904,1007050.0
2024-01-12 11:10:00,46.93,47.0,46.87,46.93,593198.0,46.3003,46.3693,46.2411,46.3003,593198.0
2024-01-12 11:20:00,46.92,46.98,46.88,46.91,375253.0,46.2904,46.3496,46.2509,46.2805,375253.0
2024-01-12 11:30:00,46.91,46.95,46.72,46.8,391172.0,46.2805,46.32,46.0931,46.172,391172.0
2024-01-12 11:40:00,46.81,46.87,46.78,46.84,284905.0,46.1819,46.2411,46.1523,46.2115,284905.0
2024-01-12 11:50:00,46.84,46.88,46.73,46.76,342620.0,46.2115,46.2509,46.103,46.1326,342620.0
2024-01-12 12:00:00,46.76,46.84,46.74,46.79,350741.0,46.1326,46.2115,46.1128,46.1622,350741.0
2024-01-12 12:10:00,46.79,46.86,46.78,46.86,316274.0,46.1622,46.2312,46.1523,46.2312,316274.0
2024-01-12 12:20:00,46.86,46.86,46.77,46.83,311711.0,46.2312,46.2312,46.1424,46.2016,311711.0
2024-01-12 12:30:00,46.83,46.91,46.81,46.87,293767.0,46.2016,46.2805,46.1819,46.2411,293767.0
2024-01-12 12:40:00,46.87,46.91,46.83,46.88,266725.0,46.2411,46.2805,46.2016,46.2509,266725.0
2024-01-12 12:50:00,46.87,47.0,46.84,46.95,368691.0,46.2411,46.3693,46.2115,46.32,368691.0
2024-01-12 13:00:00,46.95,47.06,46.95,47.05,262062.0,46.32,46.4285,46.32,46.4187,262062.0
2024-01-12 13:10:00,47.05,47.07,47.0,47.02,216788.0,46.4187,46.4384,46.3693,46.3891,216788.0
2024-01-12 13:20:00,47.02,47.1,46.98,47.07,347632.0,46.3891,46.468,46.3496,46.4384,347632.0
2024-01-12 13:30:00,47.07,47.1,47.01,47.07,285430.0,46.4384,46.468,46.3792,46.4384,285430.0
2024-01-12 13:40:00,47.08,47.12,47.05,47.12,257405.0,46.4483,46.4877,46.4187,46.4877,257405.0
2024-01-12 13:50:00,47.12,47.21,47.07,47.19,320006.0,46.4877,46.5765,46.4384,46.5568,320006.0
2024-01-12 14:00:00,47.18,47.22,47.14,47.19,318996.0,46.5469,46.5864,46.5075,46.5568,318996.0
2024-01-12 14:10:00,47.19,47.2,47.13,47.18,240919.0,46.5568,46.5666,46.4976,46.5469,240919.0
2024-01-12 14:20:00,47.18,47.19,47.1,47.18,242056.0,46.5469,46.5568,46.468,46.5469,242056.0
2024-01-12 14:30:00,47.18,47.19,47.06,47.08,298423.0,46.5469,46.5568,46.4285,46.4483,298423.0
2024-01-12 14:40:00,47.08,47.1,47.02,47.06,237213.0,46.4483,46.468,46.3891,46.4285,237213.0
2024-01-12 14:50:00,47.05,47.09,46.98,46.99,315114.0,46.4187,46.4581,46.3496,46.3595,315114.0
2024-01-12 15:00:00,46.98,47.04,46.95,46.98,314080.0,46.3496,46.4088,46.32,46.3496,314080.0
2024-01-12 15:10:00,46.98,47.04,46.96,47.01,342151.0,46.3496,46.4088,46.3299,46.3792,342151.0
2024-01-12 15:20:00,47.01,47.14,46.99,47.11,408662.0,46.3792,46.5075,46.3595,46.4779,408662.0
2024-01-12 15:30:00,47.12,47.16,47.1,47.12,484050.0,46.4877,46.5272,46.468,46.4877,484050.0
2024-01-12 15:40:00,47.12,47.19,47.1,47.15,661607.0,46.4877,46.5568,46.468,46.5173,661607.0
2024-01-12 15:50:00,47.15,47.17,47.08,47.09,1777875.0,46.5173,46.5371,46.4483,46.4581,1777875.0
2024-01-16 09:30:00,47.04,47.07,46.58,46.86,1801955.0,46.4088,46.4384,45.955,46.2312,1801955.0
2024-01-16 09:40:00,46.86,46.87,46.38,46.64,1304921.0,46.2312,46.2411,45.7577,46.0142,1304921.0
2024-01-16 09:50:00,46.63,46.89,46.59,46.86,477335.0,46.0043,46.2608,45.9648,46.2312,477335.0
2024-01-16 10:00:00,46.87,46.96,46.78,46.9,485722.0,46.2411,46.3299,46.1523,46.2707,485722.0
2024-01-16 10:10:00,46.9,47.12,46.86,47.07,627332.0,46.2707,46.4877,46.2312,46.4384,627332.0
2024-01-16 10:20:00,47.06,47.19,47.0,47.06,678922.0,46.4285,46.5568,46.3693,46.4285,678922.0
2024-01-16 10:30:00,47.06,47.18,47.02,47.08,457814.0,46.4285,46.5469,46.3891,46.4483,457814.0
2024-01-16 10:40:00,47.08,47.22,47.06,47.17,771783.0,46.4483,46.5864,46.4285,46.5371,771783.0
2024-01-16 10:50:00,47.18,47.2,47.09,47.11,535550.0,46.5469,46.5666,46.4581,46.4779,535550.0
2024-01-16 11:00:00,47.12,47.15,46.84,46.88,910963.0,46.4877,46.5173,46.2115,46.2509,910963.0
2024-01-16 11:10:00,46.88,47.02,46.75,46.95,681524.0,46.2509,46.3891,46.1227,46.32,681524.0
2024-01-16 11:20:00,46.95,47.01,46.87,46.88,484082.0,46.32,46.3792,46.2411,46.2509,484082.0
2024-01-16 11:30:00,46.88,47.02,46.87,46.97,468143.0,46.2509,46.3891,46.2411,46.3397,468143.0
2024-01-16 11:40:00,46.96,46.98,46.84,46.9,521856.0,46.3299,46.3496,46.2115,46.2707,521856.0
2024-01-16 11:50:00,46.9,46.99,46.81,46.83,489213.0,46.2707,46.3595,46.1819,46.2016,489213.0
2024-01-16 12:00:00,46.83,46.87,46.66,46.69,537307.0,46.2016,46.2411,46.0339,46.0635,537307.0
2024-01-16 12:10:00,46.69,46.82,46.67,46.73,448377.0,46.0635,46.1917,46.0438,46.103,448377.0
2024-01-16 12:20:00,46.72,46.78,46.63,46.66,542111.0,46.0931,46.1523,46.0043,46.0339,542111.0
2024-01-16 12:30:00,46.67,46.69,46.52,46.55,925270.0,46.0438,46.0635,45.8958,45.9254,925270.0
2024-01-16 12:40:00,46.54,46.61,46.52,46.56,418227.0,45.9155,45.9846,45.8958,45.9352,418227.0
2024-01-16 12:50:00,46.56,46.64,46.54,46.61,361713.0,45.9352,46.0142,45.9155,45.9846,361713.0
2024-01-16 13:00:00,46.6,46.62,46.52,46.59,348749.0,45.9747,45.9944,45.8958,45.9648,348749.0
2024-01-16 13:10:00,46.6,46.74,46.57,46.71,483647.0,45.9747,46.1128,45.9451,46.0832,483647.0
2024-01-16 13:20:00,46.71,46.73,46.63,46.71,364354.0,46.0832,46.103,46.0043,46.0832,364354.0
2024-01-16 13:30:00,46.7,46.76,46.68,46.7,406916.0,46.0734,46.1326,46.0536,46.0734,406916.0
2024-01-16 13:40:00,46.69,46.72,46.61,46.66,389230.0,46.0635,46.0931,45.9846,46.0339,389230.0
2024-01-16 13:50:00,46.67,46.67,46.56,46.6,330458.0,46.0438,46.0438,45.9352,45.9747,330458.0
2024-01-16 14:00:00,46.6,46.71,46.59,46.68,296597.0,45.9747,46.0832,45.9648,46.0536,296597.0
2024-01-16 14:10:00,46.68,46.71,46.51,46.53,365473.0,46.0536,46.0832,45.8859,45.9056,365473.0
2024-01-16 14:20:00,46.52,46.63,46.51,46.6,354308.0,45.8958,46.0043,45.8859,45.9747,354308.0
2024-01-16 14:30:00,46.61,46.69,46.57,46.68,524320.0,45.9846,46.0635,45.9451,46.0536,524320.0
2024-01-16 14:40:00,46.68,46.82,46.67,46.81,522872.0,46.0536,46.1917,46.0438,46.1819,522872.0
2024-01-16 14:50:00,46.81,46.88,46.76,46.83,417478.0,46.1819,46.2509,46.1326,46.2016,417478.0
2024-01-16 15:00:00,46.83,46.91,46.81,46.9,485056.0,46.2016,46.2805,46.1819,46.2707,485056.0
2024-01-16 15:10:00,46.89,47.01,46.88,47.01,542673.0,46.2608,46.3792,46.2509,46.3792,542673.0
2024-01-16 15:20:00,47.01,47.04,46.95,46.97,626182.0,46.3792,46.4088,46.32,46.3397,626182.0
2024-01-16 15:30:00,46.97,47.03,46.94,47.0,657328.0,46.3397,46.3989,46.3101,46.3693,657328.0
2024-01-16 15:40:00,47.01,47.02,46.9,46.91,729818.0,46.3792,46.3891,46.2707,46.2805,729818.0
2024-01-16 15:50:00,46.91,47.09,46.83,47.07,2649672.0,46.2805,46.4581,46.2016,46.4384,2649672.0
2024-01-17 09:30:00,46.36,46.42,45.75,45.84,2223122.0,45.7379,45.7971,45.1361,45.2249,2223122.0
2024-01-17 09:40:00,45.84,45.94,45.65,45.83,1097018.0,45.2249,45.3236,45.0374,45.215,1097018.0
2024-01-17 09:50:00,45.82,45.9,45.7,45.77,1213176.0,45.2052,45.2841,45.0868,45.1558,1213176.0
2024-01-17 10:00:00,45.76,46.07,45.67,46.02,1145895.0,45.146,45.4518,45.0572,45.4025,1145895.0
2024-01-17 10:10:00,46.03,46.14,45.85,45.86,899194.0,45.4123,45.5209,45.2348,45.2446,899194.0
2024-01-17 10:20:00,45.85,45.99,45.78,45.91,598555.0,45.2348,45.3729,45.1657,45.294,598555.0
2024-01-17 10:30:00,45.91,46.04,45.8,46.0,532613.0,45.294,45.4222,45.1854,45.3828,532613.0
2024-01-17 10:40:00,46.0,46.08,45.94,45.98,474574.0,45.3828,45.4617,45.3236,45.363,474574.0
2024-01-17 10:50:00,45.98,46.01,45.73,45.76,549654.0,45.363,45.3926,45.1164,45.146,549654.0
2024-01-17 11:00:00,45.76,45.97,45.76,45.91,574113.0,45.146,45.3532,45.146,45.294,574113.0
2024-01-17 11:10:00,45.91,46.06,45.9,46.02,684206.0,45.294,45.4419,45.2841,45.4025,684206.0
2024-01-17 11:20:00,46.03,46.17,45.99,46.05,585282.0,45.4123,45.5505,45.3729,45.4321,585282.0
2024-01-17 11:30:00,46.05,46.18,46.01,46.17,771740.0,45.4321,45.5603,45.3926,45.5505,771740.0
2024-01-17 11:40:00,46.18,46.22,46.09,46.13,609601.0,45.5603,45.5998,45.4715,45.511,609601.0
2024-01-17 11:50:00,46.13,46.14,45.98,46.0,315339.0,45.511,45.5209,45.363,45.3828,315339.0
2024-01-17 12:00:00,46.0,46.06,45.91,46.0,489101.0,45.3828,45.4419,45.294,45.3828,489101.0
2024-01-17 12:10:00,46.0,46.07,45.94,46.02,367321.0,45.3828,45.4518,45.3236,45.4025,367321.0
2024-01-17 12:20:00,46.01,46.04,45.94,45.99,383022.0,45.3926,45.4222,45.3236,45.3729,383022.0
2024-01-17 12:30:00,46.0,46.03,45.96,46.01,380256.0,45.3828,45.4123,45.3433,45.3926,380256.0
2024-01-17 12:40:00,46.01,46.06,45.93,46.02,365279.0,45.3926,45.4419,45.3137,45.4025,365279.0
2024-01-17 12:50:00,46.01,46.08,45.99,46.02,398185.0,45.3926,45.4617,45.3729,45.4025,398185.0
2024-01-17 13:00:00,46.01,46.08,45.96,46.0,322967.0,45.3926,45.4617,45.3433,45.3828,322967.0
2024-01-17 13:10:00,46.0,46.03,45.9,45.97,367358.0,45.3828,45.4123,45.2841,45.3532,367358.0
2024-01-17 13:20:00,45.97,45.97,45.82,45.85,509861.0,45.3532,45.3532,45.2052,45.2348,509861.0
2024-01-17 13:30:00,45.84,45.89,45.79,45.81,361268.0,45.2249,45.2742,45.1756,45.1953,361268.0
2024-01-17 13:40:00,45.81,45.81,45.71,45.72,328920.0,45.1953,45.1953,45.0966,45.1065,328920.0
2024-01-17 13:50:00,45.72,45.83,45.7,45.79,374706.0,45.1065,45.215,45.0868,45.1756,374706.0
2024-01-17 14:00:00,45.79,45.84,45.73,45.8,298125.0,45.1756,45.2249,45.1164,45.1854,298125.0
2024-01-17 14:10:00,45.8,45.81,45.73,45.79,292997.0,45.1854,45.1953,45.1164,45.1756,292997.0
2024-01-17 14:20:00,45.79,45.95,45.78,45.88,405003.0,45.1756,45.3334,45.1657,45.2644,405003.0
2024-01-17 14:30:00,45.87,45.99,45.86,45.96,463380.0,45.2545,45.3729,45.2446,45.3433,463380.0
2024-01-17 14:40:00,45.95,46.06,45.94,46.0,468744.0,45.3334,45.4419,45.3236,45.3828,468744.0
2024-01-17 14:50:00,46.0,46.06,45.97,45.98,371753.0,45.3828,45.4419,45.3532,45.363,371753.0
2024-01-17 15:00:00,45.98,45.99,45.87,45.91,422063.0,45.363,45.3729,45.2545,45.294,422063.0
2024-01-17 15:10:00,45.91,45.96,45.87,45.9,443187.0,45.294,45.3433,45.2545,45.2841,443187.0
2024-01-17 15:20:00,45.9,45.99,45.86,45.89,772537.0,45.2841,45.3729,45.2446,45.2742,772537.0
2024-01-17 15:30:00,45.9,46.02,45.87,46.01,821105.0,45.2841,45.4025,45.2545,45.3926,821105.0
2024-01-17 15:40:00,46.01,46.04,45.94,45.98,687299.0,45.3926,45.4222,45.3236,45.363,687299.0
2024-01-17 15:50:00,45.98,46.13,45.98,46.05,2444098.0,45.363,45.511,45.363,45.4321,2444098.0
2024-01-18 09:30:00,47.05,47.18,46.75,46.99,2668925.0,46.4187,46.5469,46.1227,46.3595,2668925.0
2024-01-18 09:40:00,46.99,47.57,46.98,47.38,1688428.0,46.3595,46.9317,46.3496,46.7442,1688428.0
2024-01-18 09:50:00,47.38,47.48,47.16,47.35,1288425.0,46.7442,46.8429,46.5272,46.7146,1288425.0
2024-01-18 10:00:00,47.34,47.45,47.05,47.21,1329272.0,46.7048,46.8133,46.4187,46.5765,1329272.0
2024-01-18 10:10:00,47.22,47.48,47.2,47.4,1166197.0,46.5864,46.8429,46.5666,46.764,1166197.0
2024-01-18 10:20:00,47.4,47.42,47.16,47.23,632011.0,46.764,46.7837,46.5272,46.5962,632011.0
2024-01-18 10:30:00,47.23,47.25,47.01,47.07,1110754.0,46.5962,46.616,46.3792,46.4384,1110754.0
2024-01-18 10:40:00,47.08,47.22,47.04,47.18,724682.0,46.4483,46.5864,46.4088,46.5469,724682.0
2024-01-18 10:50:00,47.18,47.28,47.05,47.08,709365.0,46.5469,46.6456,46.4187,46.4483,709365.0
2024-01-18 11:00:00,47.08,47.09,46.92,47.05,838602.0,46.4483,46.4581,46.2904,46.4187,838602.0
2024-01-18 11:10:00,47.04,47.2,46.99,47.14,618420.0,46.4088,46.5666,46.3595,46.5075,618420.0
2024-01-18 11:20:00,47.15,47.26,47.13,47.26,543239.0,46.5173,46.6258,46.4976,46.6258,543239.0
2024-01-18 11:30:00,47.26,47.39,47.25,47.32,581644.0,46.6258,46.7541,46.616,46.685,581644.0
2024-01-18 11:40:00,47.31,47.4,47.17,47.18,645460.0,46.6752,46.764,46.5371,46.5469,645460.0
2024-01-18 11:50:00,47.17,47.23,47.05,47.09,597406.0,46.5371,46.5962,46.4187,46.4581,597406.0
2024-01-18 12:00:00,47.09,47.12,46.82,46.87,850505.0,46.4581,46.4877,46.1917,46.2411,850505.0
2024-01-18 12:10:00,46.88,46.91,46.77,46.84,776811.0,46.2509,46.2805,46.1424,46.2115,776811.0
2024-01-18 12:20:00,46.84,46.9,46.8,46.89,454743.0,46.2115,46.2707,46.172,46.2608,454743.0
2024-01-18 12:30:00,46.9,46.9,46.67,46.72,609325.0,46.2707,46.2707,46.0438,46.0931,609325.0
2024-01-18 12:40:00,46.71,46.78,46.65,46.65,522847.0,46.0832,46.1523,46.024,46.024,522847.0
2024-01-18 12:50:00,46.65,46.67,46.54,46.55,601844.0,46.024,46.0438,45.9155,45.9254,601844.0
2024-01-18 13:00:00,46.55,46.58,46.3,46.42,1050406.0,45.9254,45.955,45.6787,45.7971,1050406.0
2024-01-18 13:10:00,46.43,46.43,46.2,46.2,635686.0,45.807,45.807,45.5801,45.5801,635686.0
2024-01-18 13:20:00,46.2,46.34,46.17,46.23,529023.0,45.5801,45.7182,45.5505,45.6097,529023.0
2024-01-18 13:30:00,46.23,46.46,46.23,46.45,440919.0,45.6097,45.8366,45.6097,45.8267,440919.0
2024-01-18 13:40:00,46.45,46.52,46.41,46.46,481169.0,45.8267,45.8958,45.7873,45.8366,481169.0
2024-01-18 13:50:00,46.47,46.51,46.36,46.36,369463.0,45.8464,45.8859,45.7379,45.7379,369463.0
2024-01-18 14:00:00,46.36,46.49,46.36,46.41,517846.0,45.7379,45.8662,45.7379,45.7873,517846.0
2024-01-18 14:10:00,46.41,46.5,46.36,46.41,561455.0,45.7873,45.876,45.7379,45.7873,561455.0
2024-01-18 14:20:00,46.41,46.6,46.36,46.59,655695.0,45.7873,45.9747,45.7379,45.9648,655695.0
2024-01-18 14:30:00,46.6,46.67,46.54,46.62,606395.0,45.9747,46.0438,45.9155,45.9944,606395.0
2024-01-18 14:40:00,46.63,46.75,46.59,46.72,512837.0,46.0043,46.1227,45.9648,46.0931,512837.0
2024-01-18 14:50:00,46.72,46.75,46.63,46.66,450945.0,46.0931,46.1227,46.0043,46.0339,450945.0
2024-01-18 15:00:00,46.66,46.76,46.56,46.73,469028.0,46.0339,46.1326,45.9352,46.103,469028.0
2024-01-18 15:10:00,46.73,46.81,46.71,46.8,704843.0,46.103,46.1819,46.0832,46.172,704843.0
2024-01-18 15:20:00,46.8,46.86,46.75,46.81,776036.0,46.172,46.2312,46.1227,46.1819,776036.0
2024-01-18 15:30:00,46.81,46.84,46.74,46.75,849334.0,46.1819,46.2115,46.1128,46.1227,849334.0
2024-01-18 15:40:00,46.74,46.85,46.71,46.8,907841.0,46.1128,46.2213,46.0832,46.172,907841.0
2024-01-18 15:50:00,46.81,46.91,46.71,46.73,2679480.0,46.1819,46.2805,46.0832,46.103,2679480.0
2024-01-19 09:30:00,47.03,47.06,46.44,47.04,3321835.0,46.3989,46.4285,45.8168,46.4088,3321835.0
2024-01-19 09:40:00,47.04,47.28,46.96,47.04,1251107.0,46.4088,46.6456,46.3299,46.4088,1251107.0
2024-01-19 09:50:00,47.03,47.23,46.99,47.09,720479.0,46.3989,46.5962,46.3595,46.4581,720479.0
2024-01-19 10:00:00,47.09,47.18,46.86,46.9,944198.0,46.4581,46.5469,46.2312,46.2707,944198.0
2024-01-19 10:10:00,46.9,47.0,46.82,46.94,591270.0,46.2707,46.3693,46.1917,46.3101,591270.0
2024-01-19 10:20:00,46.94,47.04,46.91,47.0,472259.0,46.3101,46.4088,46.2805,46.3693,472259.0
2024-01-19 10:30:00,47.0,47.15,46.92,47.14,589296.0,46.3693,46.5173,46.2904,46.5075,589296.0
2024-01-19 10:40:00,47.14,47.21,47.08,47.09,480640.0,46.5075,46.5765,46.4483,46.4581,480640.0
2024-01-19 10:50:00,47.08,47.23,47.05,47.22,514839.0,46.4483,46.5962,46.4187,46.5864,514839.0
2024-01-19 11:00:00,47.22,47.45,47.15,47.41,765932.0,46.5864,46.8133,46.5173,46.7738,765932.0
2024-01-19 11:10:00,47.42,47.52,47.38,47.39,903165.0,46.7837,46.8824,46.7442,46.7541,903165.0
2024-01-19 11:20:00,47.4,47.53,47.36,47.48,659360.0,46.764,46.8922,46.7245,46.8429,659360.0
2024-01-19 11:30:00,47.48,47.5,47.37,47.45,589197.0,46.8429,46.8626,46.7344,46.8133,589197.0
2024-01-19 11:40:00,47.45,47.57,47.43,47.52,776432.0,46.8133,46.9317,46.7936,46.8824,776432.0
2024-01-19 11:50:00,47.52,47.74,47.51,47.74,871313.0,46.8824,47.0994,46.8725,47.0994,871313.0
2024-01-19 12:00:00,47.74,47.75,47.55,47.61,518525.0,47.0994,47.1093,46.912,46.9711,518525.0
2024-01-19 12:10:00,47.6,47.81,47.57,47.61,1095581.0,46.9613,47.1685,46.9317,46.9711,1095581.0
2024-01-19 12:20:00,47.61,47.89,47.58,47.89,831324.0,46.9711,47.2474,46.9416,47.2474,831324.0
2024-01-19 12:30:00,47.89,48.01,47.85,47.96,1195502.0,47.2474,47.3658,47.2079,47.3165,1195502.0
2024-01-19 12:40:00,47.96,48.05,47.84,48.0,1294375.0,47.3165,47.4052,47.1981,47.3559,1294375.0
2024-01-19 12:50:00,48.0,48.27,47.99,48.23,1105609.0,47.3559,47.6223,47.346,47.5828,1105609.0
2024-01-19 13:00:00,48.23,48.25,48.07,48.24,631196.0,47.5828,47.6026,47.425,47.5927,631196.0
2024-01-19 13:10:00,48.24,48.25,48.06,48.18,648772.0,47.5927,47.6026,47.4151,47.5335,648772.0
2024-01-19 13:20:00,48.18,48.34,48.16,48.3,549482.0,47.5335,47.6914,47.5138,47.6519,549482.0
2024-01-19 13:30:00,48.31,48.43,48.22,48.41,674748.0,47.6618,47.7801,47.573,47.7604,674748.0
2024-01-19 13:40:00,48.4,48.47,48.3,48.34,656524.0,47.7505,47.8196,47.6519,47.6914,656524.0
2024-01-19 13:50:00,48.34,48.55,48.31,48.42,1099231.0,47.6914,47.8985,47.6618,47.7703,1099231.0
2024-01-19 14:00:00,48.41,48.71,48.4,48.63,1186166.0,47.7604,48.0564,47.7505,47.9775,1186166.0
2024-01-19 14:10:00,48.62,48.76,48.62,48.64,998967.0,47.9676,48.1057,47.9676,47.9873,998967.0
2024-01-19 14:20:00,48.65,48.75,48.56,48.66,956729.0,47.9972,48.0959,47.9084,48.0071,956729.0
2024-01-19 14:30:00,48.67,48.72,48.54,48.66,965393.0,48.0169,48.0663,47.8887,48.0071,965393.0
2024-01-19 14:40:00,48.66,48.69,48.44,48.44,1074913.0,48.0071,48.0367,47.79,47.79,1074913.0
2024-01-19 14:50:00,48.45,48.47,48.35,48.4,1302099.0,47.7999,47.8196,47.7012,47.7505,1302099.0
2024-01-19 15:00:00,48.39,48.59,48.35,48.55,1072786.0,47.7407,47.938,47.7012,47.8985,1072786.0
2024-01-19 15:10:00,48.56,48.58,48.43,48.48,877986.0,47.9084,47.9281,47.7801,47.8295,877986.0
2024-01-19 15:20:00,48.47,48.49,48.33,48.36,713697.0,47.8196,47.8393,47.6815,47.7111,713697.0
2024-01-19 15:30:00,48.36,48.45,48.34,48.43,830602.0,47.7111,47.7999,47.6914,47.7801,830602.0
2024-01-19 15:40:00,48.43,48.51,48.37,48.38,1442555.0,47.7801,47.8591,47.721,47.7308,1442555.0
2024-01-19 15:50:00,48.37,48.38,48.09,48.15,4240464.0,47.721,47.7308,47.4447,47.5039,4240464.0
2024-01-22 09:30:00,48.86,49.17,48.45,48.48,3620621.0,48.2044,48.5102,47.7999,47.8295,3620621.0
2024-01-22 09:40:00,48.48,48.48,47.7,48.04,2491295.0,47.8295,47.8295,47.0599,47.3954,2491295.0
2024-01-22 09:50:00,48.03,48.1,47.84,48.04,1576074.0,47.3855,47.4546,47.1981,47.3954,1576074.0
2024-01-22 10:00:00,48.04,48.23,47.81,48.05,1469877.0,47.3954,47.5828,47.1685,47.4052,1469877.0
2024-01-22 10:10:00,48.05,48.31,48.04,48.26,1038565.0,47.4052,47.6618,47.3954,47.6124,1038565.0
2024-01-22 10:20:00,48.26,48.35,48.01,48.03,985747.0,47.6124,47.7012,47.3658,47.3855,985747.0
2024-01-22 10:30:00,48.04,48.06,47.84,47.94,929032.0,47.3954,47.4151,47.1981,47.2967,929032.0
2024-01-22 10:40:00,47.93,47.94,47.64,47.69,1078153.0,47.2869,47.2967,47.0007,47.0501,1078153.0
2024-01-22 10:50:00,47.69,47.89,47.68,47.76,787162.0,47.0501,47.2474,47.0402,47.1191,787162.0
2024-01-22 11:00:00,47.76,47.81,47.69,47.77,535942.0,47.1191,47.1685,47.0501,47.129,535942.0
2024-01-22 11:10:00,47.78,48.01,47.75,47.99,582874.0,47.1389,47.3658,47.1093,47.346,582874.0
2024-01-22 11:20:00,47.99,48.08,47.92,47.94,510520.0,47.346,47.4348,47.277,47.2967,510520.0
2024-01-22 11:30:00,47.95,48.19,47.93,48.15,654353.0,47.3066,47.5434,47.2869,47.5039,654353.0
2024-01-22 11:40:00,48.16,48.24,48.04,48.23,667683.0,47.5138,47.5927,47.3954,47.5828,667683.0
2024-01-22 11:50:00,48.23,48.42,48.21,48.4,677956.0,47.5828,47.7703,47.5631,47.7505,677956.0
2024-01-22 12:00:00,48.41,48.43,48.12,48.13,673275.0,47.7604,47.7801,47.4743,47.4842,673275.0
2024-01-22 12:10:00,48.13,48.35,48.13,48.22,663726.0,47.4842,47.7012,47.4842,47.573,663726.0
2024-01-22 12:20:00,48.22,48.29,48.14,48.19,343519.0,47.573,47.642,47.494,47.5434,343519.0
2024-01-22 12:30:00,48.19,48.2,48.02,48.12,443975.0,47.5434,47.5532,47.3756,47.4743,443975.0
2024-01-22 12:40:00,48.12,48.14,48.04,48.05,310547.0,47.4743,47.494,47.3954,47.4052,310547.0
2024-01-22 12:50:00,48.05,48.14,48.01,48.09,289122.0,47.4052,47.494,47.3658,47.4447,289122.0
2024-01-22 13:00:00,48.09,48.09,47.99,48.07,324208.0,47.4447,47.4447,47.346,47.425,324208.0
2024-01-22 13:10:00,48.07,48.13,48.01,48.02,296651.0,47.425,47.4842,47.3658,47.3756,296651.0
2024-01-22 13:20:00,48.02,48.06,47.95,48.03,455149.0,47.3756,47.4151,47.3066,47.3855,455149.0
2024-01-22 13:30:00,48.03,48.06,47.98,48.05,273231.0,47.3855,47.4151,47.3362,47.4052,273231.0
2024-01-22 13:40:00,48.05,48.17,48.04,48.17,381530.0,47.4052,47.5236,47.3954,47.5236,381530.0
2024-01-22 13:50:00,48.17,48.17,48.04,48.06,350590.0,47.5236,47.5236,47.3954,47.4151,350590.0
2024-01-22 14:00:00,48.06,48.13,48.05,48.11,271464.0,47.4151,47.4842,47.4052,47.4644,271464.0
2024-01-22 14:10:00,48.11,48.11,47.97,47.99,275020.0,47.4644,47.4644,47.3263,47.346,275020.0
2024-01-22 14:20:00,47.98,48.11,47.94,48.09,332590.0,47.3362,47.4644,47.2967,47.4447,332590.0
2024-01-22 14:30:00,48.11,48.15,48.05,48.15,292171.0,47.4644,47.5039,47.4052,47.5039,292171.0
2024-01-22 14:40:00,48.15,48.18,48.07,48.13,299093.0,47.5039,47.5335,47.425,47.4842,299093.0
2024-01-22 14:50:00,48.13,48.19,48.12,48.17,269521.0,47.4842,47.5434,47.4743,47.5236,269521.0
2024-01-22 15:00:00,48.18,48.28,48.12,48.28,443902.0,47.5335,47.6322,47.4743,47.6322,443902.0
2024-01-22 15:10:00,48.28,48.34,48.27,48.33,400433.0,47.6322,47.6914,47.6223,47.6815,400433.0
2024-01-22 15:20:00,48.33,48.4,48.29,48.37,469181.0,47.6815,47.7505,47.642,47.721,469181.0
2024-01-22 15:30:00,48.37,48.44,48.34,48.4,646217.0,47.721,47.79,47.6914,47.7505,646217.0
2024-01-22 15:40:00,48.4,48.43,48.29,48.32,817903.0,47.7505,47.7801,47.642,47.6716,817903.0
2024-01-22 15:50:00,48.32,48.36,48.22,48.25,2152317.0,47.6716,47.7111,47.573,47.6026,2152317.0
2024-01-23 09:30:00,48.15,48.16,47.33,47.65,1901955.0,47.5039,47.5138,46.6949,47.0106,1901955.0
2024-01-23 09:40:00,47.65,47.68,47.32,47.48,1138534.0,47.0106,47.0402,46.685,46.8429,1138534.0
2024-01-23 09:50:00,47.48,47.68,47.48,47.61,849145.0,46.8429,47.0402,46.8429,46.9711,849145.0
2024-01-23 10:00:00,47.62,47.69,47.53,47.55,697635.0,46.981,47.0501,46.8922,46.912,697635.0
2024-01-23 10:10:00,47.56,47.81,47.54,47.79,609627.0,46.9218,47.1685,46.9021,47.1487,609627.0
2024-01-23 10:20:00,47.79,47.82,47.61,47.81,703003.0,47.1487,47.1783,46.9711,47.1685,703003.0
2024-01-23 10:30:00,47.81,47.82,47.66,47.8,604791.0,47.1685,47.1783,47.0205,47.1586,604791.0
2024-01-23 10:40:00,47.81,47.85,47.75,47.83,554730.0,47.1685,47.2079,47.1093,47.1882,554730.0
2024-01-23 10:50:00,47.83,47.9,47.78,47.83,563395.0,47.1882,47.2573,47.1389,47.1882,563395.0
2024-01-23 11:00:00,47.82,48.09,47.79,48.03,531005.0,47.1783,47.4447,47.1487,47.3855,531005.0
2024-01-23 11:10:00,48.03,48.09,47.94,48.04,566333.0,47.3855,47.4447,47.2967,47.3954,566333.0
2024-01-23 11:20:00,48.05,48.05,47.97,48.01,289324.0,47.4052,47.4052,47.3263,47.3658,289324.0
2024-01-23 11:30:00,48.0,48.06,47.95,47.98,441295.0,47.3559,47.4151,47.3066,47.3362,441295.0
2024-01-23 11:40:00,47.98,48.09,47.94,48.05,274985.0,47.3362,47.4447,47.2967,47.4052,274985.0
2024-01-23 11:50:00,48.04,48.22,48.01,48.21,415001.0,47.3954,47.573,47.3658,47.5631,415001.0
2024-01-23 12:00:00,48.21,48.24,48.14,48.21,437881.0,47.5631,47.5927,47.494,47.5631,437881.0
2024-01-23 12:10:00,48.22,48.37,48.19,48.23,668029.0,47.573,47.721,47.5434,47.5828,668029.0
2024-01-23 12:20:00,48.23,48.39,48.21,48.35,571587.0,47.5828,47.7407,47.5631,47.7012,571587.0
2024-01-23 12:30:00,48.36,48.39,48.26,48.34,546002.0,47.7111,47.7407,47.6124,47.6914,546002.0
2024-01-23 12:40:00,48.33,48.42,48.31,48.38,430865.0,47.6815,47.7703,47.6618,47.7308,430865.0
2024-01-23 12:50:00,48.38,48.49,48.36,48.48,381693.0,47.7308,47.8393,47.7111,47.8295,381693.0
2024-01-23 13:00:00,48.48,48.49,48.31,48.43,444223.0,47.8295,47.8393,47.6618,47.7801,444223.0
2024-01-23 13:10:00,48.43,48.45,48.36,48.43,308372.0,47.7801,47.7999,47.7111,47.7801,308372.0
2024-01-23 13:20:00,48.43,48.46,48.34,48.35,332957.0,47.7801,47.8097,47.6914,47.7012,332957.0
2024-01-23 13:30:00,48.35,48.38,48.26,48.26,272245.0,47.7012,47.7308,47.6124,47.6124,272245.0
2024-01-23 13:40:00,48.27,48.39,48.25,48.38,312174.0,47.6223,47.7407,47.6026,47.7308,312174.0
2024-01-23 13:50:00,48.39,48.46,48.36,48.45,328541.0,47.7407,47.8097,47.7111,47.7999,328541.0
2024-01-23 14:00:00,48.45,48.48,48.35,48.37,335475.0,47.7999,47.8295,47.7012,47.721,335475.0
2024-01-23 14:10:00,48.36,48.45,48.35,48.44,306975.0,47.7111,47.7999,47.7012,47.79,306975.0
2024-01-23 14:20:00,48.44,48.48,48.39,48.41,304948.0,47.79,47.8295,47.7407,47.7604,304948.0
2024-01-23 14:30:00,48.42,48.58,48.38,48.55,700159.0,47.7703,47.9281,47.7308,47.8985,700159.0
2024-01-23 14:40:00,48.55,48.64,48.51,48.6,464346.0,47.8985,47.9873,47.8591,47.9479,464346.0
2024-01-23 14:50:00,48.6,48.72,48.54,48.69,547442.0,47.9479,48.0663,47.8887,48.0367,547442.0
2024-01-23 15:00:00,48.69,48.81,48.66,48.75,665724.0,48.0367,48.155,48.0071,48.0959,665724.0
2024-01-23 15:10:00,48.75,48.84,48.67,48.7,683044.0,48.0959,48.1846,48.0169,48.0465,683044.0
2024-01-23 15:20:00,48.7,48.76,48.69,48.72,609030.0,48.0465,48.1057,48.0367,48.0663,609030.0
2024-01-23 15:30:00,48.72,48.72,48.54,48.69,906677.0,48.0663,48.0663,47.8887,48.0367,906677.0
2024-01-23 15:40:00,48.68,48.76,48.64,48.72,1400303.0,48.0268,48.1057,47.9873,48.0663,1400303.0
2024-01-23 15:50:00,48.73,48.94,48.71,48.89,3643979.0,48.0761,48.2833,48.0564,48.234,3643979.0
2024-01-24 09:30:00,49.17,49.27,48.3,48.38,2910178.0,48.5102,48.6089,47.6519,47.7308,2910178.0
2024-01-24 09:40:00,48.37,48.8,48.26,48.59,1754448.0,47.721,48.1452,47.6124,47.938,1754448.0
2024-01-24 09:50:00,48.59,48.78,48.54,48.78,1240220.0,47.938,48.1254,47.8887,48.1254,1240220.0
2024-01-24 10:00:00,48.77,48.94,48.55,48.94,1395954.0,48.1156,48.2833,47.8985,48.2833,1395954.0
2024-01-24 10:10:00,48.94,49.12,48.84,49.04,1404145.0,48.2833,48.4609,48.1846,48.382,1404145.0
2024-01-24 10:20:00,49.04,49.2,49.0,49.13,1021817.0,48.382,48.5398,48.3425,48.4708,1021817.0
2024-01-24 10:30:00,49.13,49.46,49.02,49.44,1528191.0,48.4708,48.7963,48.3622,48.7766,1528191.0
2024-01-24 10:40:00,49.44,49.52,49.39,49.43,1566939.0,48.7766,48.8555,48.7273,48.7667,1566939.0
2024-01-24 10:50:00,49.43,49.43,49.18,49.29,1248689.0,48.7667,48.7667,48.5201,48.6286,1248689.0
2024-01-24 11:00:00,49.29,49.46,49.24,49.34,877597.0,48.6286,48.7963,48.5793,48.6779,877597.0
2024-01-24 11:10:00,49.34,49.45,49.31,49.45,498429.0,48.6779,48.7865,48.6483,48.7865,498429.0
2024-01-24 11:20:00,49.45,49.5,49.37,49.41,814168.0,48.7865,48.8358,48.7075,48.747,814168.0
2024-01-24 11:30:00,49.41,49.44,49.31,49.39,568594.0,48.747,48.7766,48.6483,48.7273,568594.0
2024-01-24 11:40:00,49.39,49.46,49.37,49.4,749769.0,48.7273,48.7963,48.7075,48.7371,749769.0
2024-01-24 11:50:00,49.4,49.58,49.37,49.56,819474.0,48.7371,48.9147,48.7075,48.895,819474.0
2024-01-24 12:00:00,49.57,49.62,49.49,49.61,750946.0,48.9048,48.9542,48.8259,48.9443,750946.0
2024-01-24 12:10:00,49.61,49.68,49.53,49.55,745290.0,48.9443,49.0134,48.8654,48.8851,745290.0
2024-01-24 12:20:00,49.54,49.66,49.53,49.59,602214.0,48.8753,48.9936,48.8654,48.9246,602214.0
2024-01-24 12:30:00,49.6,49.77,49.6,49.75,694841.0,48.9344,49.1022,48.9344,49.0824,694841.0
2024-01-24 12:40:00,49.76,49.77,49.55,49.63,667355.0,49.0923,49.1022,48.8851,48.964,667355.0
2024-01-24 12:50:00,49.62,49.72,49.58,49.66,539989.0,48.9542,49.0528,48.9147,48.9936,539989.0
2024-01-24 13:00:00,49.66,49.67,49.36,49.39,905461.0,48.9936,49.0035,48.6977,48.7273,905461.0
2024-01-24 13:10:00,49.38,49.39,49.15,49.18,814112.0,48.7174,48.7273,48.4905,48.5201,814112.0
2024-01-24 13:20:00,49.18,49.32,49.15,49.2,1042589.0,48.5201,48.6582,48.4905,48.5398,1042589.0
2024-01-24 13:30:00,49.2,49.25,49.09,49.09,645985.0,48.5398,48.5891,48.4313,48.4313,645985.0
2024-01-24 13:40:00,49.09,49.14,49.0,49.04,756532.0,48.4313,48.4806,48.3425,48.382,756532.0
2024-01-24 13:50:00,49.04,49.2,49.0,49.15,468276.0,48.382,48.5398,48.3425,48.4905,468276.0
2024-01-24 14:00:00,49.15,49.18,49.09,49.11,477324.0,48.4905,48.5201,48.4313,48.451,477324.0
2024-01-24 14:10:00,49.1,49.11,48.89,48.98,840985.0,48.4412,48.451,48.234,48.3228,840985.0
2024-01-24 14:20:00,48.98,49.0,48.8,48.96,786496.0,48.3228,48.3425,48.1452,48.303,786496.0
2024-01-24 14:30:00,48.96,49.01,48.9,49.0,516842.0,48.303,48.3524,48.2438,48.3425,516842.0
2024-01-24 14:40:00,49.0,49.09,48.97,49.02,552117.0,48.3425,48.4313,48.3129,48.3622,552117.0
2024-01-24 14:50:00,49.03,49.1,48.99,49.02,503578.0,48.3721,48.4412,48.3326,48.3622,503578.0
2024-01-24 15:00:00,49.02,49.14,48.99,49.12,662923.0,48.3622,48.4806,48.3326,48.4609,662923.0
2024-01-24 15:10:00,49.13,49.14,48.83,48.85,869583.0,48.4708,48.4806,48.1748,48.1945,869583.0
2024-01-24 15:20:00,48.84,48.95,48.81,48.83,711830.0,48.1846,48.2932,48.155,48.1748,711830.0
2024-01-24 15:30:00,48.83,49.1,48.8,49.09,975705.0,48.1748,48.4412,48.1452,48.4313,975705.0
2024-01-24 15:40:00,49.09,49.2,49.07,49.12,1117288.0,48.4313,48.5398,48.4116,48.4609,1117288.0
2024-01-24 15:50:00,49.13,49.15,49.01,49.1,2459871.0,48.4708,48.4905,48.3524,48.4412,2459871.0
2024-01-25 09:30:00,50.01,50.07,49.4,49.78,3418411.0,49.3389,49.3981,48.7371,49.112,3418411.0
2024-01-25 09:40:00,49.78,49.96,49.32,49.55,2013221.0,49.112,49.2896,48.6582,48.8851,2013221.0
2024-01-25 09:50:00,49.54,49.67,49.26,49.26,1847732.0,48.8753,49.0035,48.599,48.599,1847732.0
2024-01-25 10:00:00,49.27,49.76,49.24,49.71,1650440.0,48.6089,49.0923,48.5793,49.043,1650440.0
2024-01-25 10:10:00,49.72,49.99,49.68,49.82,1258882.0,49.0528,49.3192,49.0134,49.1515,1258882.0
2024-01-25 10:20:00,49.83,50.3,49.74,50.25,2032110.0,49.1614,49.6251,49.0726,49.5757,2032110.0
2024-01-25 10:30:00,50.25,50.29,49.71,49.96,2017101.0,49.5757,49.6152,49.043,49.2896,2017101.0
2024-01-25 10:40:00,49.97,50.17,49.92,49.96,1446137.0,49.2995,49.4968,49.2502,49.2896,1446137.0
2024-01-25 10:50:00,49.96,49.98,49.8,49.96,961204.0,49.2896,49.3093,49.1318,49.2896,961204.0
2024-01-25 11:00:00,49.96,49.96,49.66,49.74,1028016.0,49.2896,49.2896,48.9936,49.0726,1028016.0
2024-01-25 11:10:00,49.75,49.87,49.67,49.73,1164979.0,49.0824,49.2008,49.0035,49.0627,1164979.0
2024-01-25 11:20:00,49.73,49.88,49.69,49.88,918664.0,49.0627,49.2107,49.0232,49.2107,918664.0
2024-01-25 11:30:00,49.87,49.98,49.84,49.98,871345.0,49.2008,49.3093,49.1712,49.3093,871345.0
2024-01-25 11:40:00,49.98,50.11,49.9,50.08,1041937.0,49.3093,49.4376,49.2304,49.408,1041937.0
2024-01-25 11:50:00,50.09,50.12,49.87,49.93,1037014.0,49.4179,49.4475,49.2008,49.26,1037014.0
2024-01-25 12:00:00,49.93,49.94,49.61,49.66,1007582.0,49.26,49.2699,48.9443,48.9936,1007582.0
2024-01-25 12:10:00,49.66,49.74,49.55,49.69,913279.0,48.9936,49.0726,48.8851,49.0232,913279.0
2024-01-25 12:20:00,49.7,49.83,49.61,49.81,740329.0,49.0331,49.1614,48.9443,49.1416,740329.0
2024-01-25 12:30:00,49.8,49.81,49.5,49.54,863269.0,49.1318,49.1416,48.8358,48.8753,863269.0
2024-01-25 12:40:00,49.55,49.76,49.53,49.66,814107.0,48.8851,49.0923,48.8654,48.9936,814107.0
2024-01-25 12:50:00,49.66,49.66,49.4,49.41,890108.0,48.9936,48.9936,48.7371,48.747,890108.0
2024-01-25 13:00:00,49.41,49.62,49.35,49.57,884265.0,48.747,48.9542,48.6878,48.9048,884265.0
2024-01-25 13:10:00,49.57,49.63,49.45,49.48,650188.0,48.9048,48.964,48.7865,48.8161,650188.0
2024-01-25 13:20:00,49.48,49.56,49.27,49.3,1061857.0,48.8161,48.895,48.6089,48.6385,1061857.0
2024-01-25 13:30:00,49.3,49.39,49.21,49.37,632227.0,48.6385,48.7273,48.5497,48.7075,632227.0
2024-01-25 13:40:00,49.37,49.51,49.36,49.5,610792.0,48.7075,48.8457,48.6977,48.8358,610792.0
2024-01-25 13:50:00,49.5,49.51,49.1,49.13,959354.0,48.8358,48.8457,48.4412,48.4708,959354.0
2024-01-25 14:00:00,49.13,49.14,48.97,49.04,1113871.0,48.4708,48.4806,48.3129,48.382,1113871.0
2024-01-25 14:10:00,49.05,49.2,49.02,49.13,738170.0,48.3918,48.5398,48.3622,48.4708,738170.0
2024-01-25 14:20:00,49.13,49.17,49.03,49.15,564609.0,48.4708,48.5102,48.3721,48.4905,564609.0
2024-01-25 14:30:00,49.16,49.2,49.05,49.09,661311.0,48.5003,48.5398,48.3918,48.4313,661311.0
2024-01-25 14:40:00,49.09,49.22,49.03,49.21,712969.0,48.4313,48.5595,48.3721,48.5497,712969.0
2024-01-25 14:50:00,49.2,49.36,49.19,49.35,750704.0,48.5398,48.6977,48.5299,48.6878,750704.0
2024-01-25 15:00:00,49.36,49.49,49.32,49.48,1012425.0,48.6977,48.8259,48.6582,48.8161,1012425.0
2024-01-25 15:10:00,49.48,49.51,49.38,49.5,1078638.0,48.8161,48.8457,48.7174,48.8358,1078638.0
2024-01-25 15:20:00,49.51,49.57,49.45,49.54,1227391.0,48.8457,48.9048,48.7865,48.8753,1227391.0
2024-01-25 15:30:00,49.54,49.69,49.46,49.53,1951340.0,48.8753,49.0232,48.7963,48.8654,1951340.0
2024-01-25 15:40:00,49.53,49.61,49.42,49.61,1993123.0,48.8654,48.9443,48.7569,48.9443,1993123.0
2024-01-25 15:50:00,49.62,49.75,49.51,49.6,6098084.0,48.9542,49.0824,48.8457,48.9344,6098084.0
2024-01-26 09:30:00,44.17,45.41,43.75,44.07,14171663.0,43.5773,44.8007,43.1629,43.4786,14171663.0
2024-01-26 09:40:00,44.07,44.08,43.45,43.65,8225180.0,43.4786,43.4885,42.867,43.0643,8225180.0
2024-01-26 09:50:00,43.65,43.87,43.35,43.82,6513759.0,43.0643,43.2813,42.7683,43.232,6513759.0
2024-01-26 10:00:00,43.82,43.97,43.55,43.87,4689803.0,43.232,43.38,42.9656,43.2813,4689803.0
2024-01-26 10:10:00,43.87,44.04,43.66,43.82,3805361.0,43.2813,43.4491,43.0742,43.232,3805361.0
2024-01-26 10:20:00,43.82,44.15,43.81,44.13,2842435.0,43.232,43.5576,43.2221,43.5378,2842435.0
2024-01-26 10:30:00,44.13,44.15,43.85,44.01,2633330.0,43.5378,43.5576,43.2616,43.4195,2633330.0
2024-01-26 10:40:00,44.0,44.17,43.99,44.15,2111129.0,43.4096,43.5773,43.3997,43.5576,2111129.0
2024-01-26 10:50:00,44.15,44.57,44.09,44.57,2642837.0,43.5576,43.9719,43.4984,43.9719,2642837.0
2024-01-26 11:00:00,44.56,44.6,44.12,44.27,2135606.0,43.9621,44.0015,43.528,43.676,2135606.0
2024-01-26 11:10:00,44.27,44.3,44.1,44.27,1843398.0,43.676,43.7056,43.5082,43.676,1843398.0
2024-01-26 11:20:00,44.27,44.45,44.22,44.39,2049871.0,43.676,43.8536,43.6266,43.7944,2049871.0
2024-01-26 11:30:00,44.4,44.46,44.05,44.05,1865699.0,43.8042,43.8634,43.4589,43.4589,1865699.0
2024-01-26 11:40:00,44.05,44.41,44.03,44.38,1484320.0,43.4589,43.8141,43.4392,43.7845,1484320.0
2024-01-26 11:50:00,44.39,44.43,44.1,44.21,2043746.0,43.7944,43.8338,43.5082,43.6168,2043746.0
2024-01-26 12:00:00,44.21,44.32,44.1,44.11,1555645.0,43.6168,43.7253,43.5082,43.5181,1555645.0
2024-01-26 12:10:00,44.11,44.21,44.03,44.04,1409208.0,43.5181,43.6168,43.4392,43.4491,1409208.0
2024-01-26 12:20:00,44.04,44.04,43.85,43.92,2280278.0,43.4491,43.4491,43.2616,43.3307,2280278.0
2024-01-26 12:30:00,43.91,43.92,43.65,43.69,2341317.0,43.3208,43.3307,43.0643,43.1037,2341317.0
2024-01-26 12:40:00,43.69,43.81,43.6,43.61,2104243.0,43.1037,43.2221,43.015,43.0248,2104243.0
2024-01-26 12:50:00,43.62,43.64,43.53,43.61,2015491.0,43.0347,43.0544,42.9459,43.0248,2015491.0
2024-01-26 13:00:00,43.6,43.68,43.54,43.61,1363460.0,43.015,43.0939,42.9558,43.0248,1363460.0
2024-01-26 13:10:00,43.61,43.62,43.37,43.41,2621618.0,43.0248,43.0347,42.788,42.8275,2621618.0
2024-01-26 13:20:00,43.41,43.62,43.38,43.55,2050699.0,42.8275,43.0347,42.7979,42.9656,2050699.0
2024-01-26 13:30:00,43.55,43.59,43.5,43.51,1222525.0,42.9656,43.0051,42.9163,42.9262,1222525.0
2024-01-26 13:40:00,43.5,43.55,43.4,43.43,1425365.0,42.9163,42.9656,42.8176,42.8472,1425365.0
2024-01-26 13:50:00,43.42,43.52,43.42,43.46,1014049.0,42.8374,42.936,42.8374,42.8768,1014049.0
2024-01-26 14:00:00,43.47,43.55,43.41,43.52,1420929.0,42.8867,42.9656,42.8275,42.936,1420929.0
2024-01-26 14:10:00,43.52,43.54,43.46,43.48,863703.0,42.936,42.9558,42.8768,42.8966,863703.0
2024-01-26 14:20:00,43.48,43.64,43.47,43.51,1136480.0,42.8966,43.0544,42.8867,42.9262,1136480.0
2024-01-26 14:30:00,43.51,43.52,43.46,43.48,836866.0,42.9262,42.936,42.8768,42.8966,836866.0
2024-01-26 14:40:00,43.48,43.56,43.46,43.52,1236854.0,42.8966,42.9755,42.8768,42.936,1236854.0
2024-01-26 14:50:00,43.52,43.66,43.52,43.58,1387457.0,42.936,43.0742,42.936,42.9952,1387457.0
2024-01-26 15:00:00,43.59,43.65,43.47,43.52,1895776.0,43.0051,43.0643,42.8867,42.936,1895776.0
2024-01-26 15:10:00,43.52,43.73,43.51,43.64,2196275.0,42.936,43.1432,42.9262,43.0544,2196275.0
2024-01-26 15:20:00,43.65,43.7,43.62,43.66,1557549.0,43.0643,43.1136,43.0347,43.0742,1557549.0
2024-01-26 15:30:00,43.66,43.66,43.58,43.59,1811860.0,43.0742,43.0742,42.9952,43.0051,1811860.0
2024-01-26 15:40:00,43.6,43.66,43.5,43.65,3505641.0,43.015,43.0742,42.9163,43.0643,3505641.0
2024-01-26 15:50:00,43.64,43.67,43.57,43.63,7392665.0,43.0544,43.084,42.9854,43.0446,7392665.0
2024-01-29 09:30:00,43.77,43.99,43.46,43.56,3449143.0,43.1827,43.3997,42.8768,42.9755,3449143.0
2024-01-29 09:40:00,43.57,43.66,43.35,43.43,1647687.0,42.9854,43.0742,42.7683,42.8472,1647687.0
2024-01-29 09:50:00,43.43,43.47,43.04,43.12,2160478.0,42.8472,42.8867,42.4625,42.5414,2160478.0
2024-01-29 10:00:00,43.12,43.26,42.87,42.87,2813452.0,42.5414,42.6795,42.2948,42.2948,2813452.0
2024-01-29 10:10:00,42.87,43.22,42.83,43.15,2068443.0,42.2948,42.6401,42.2553,42.571,2068443.0
2024-01-29 10:20:00,43.15,43.19,43.0,43.18,1085304.0,42.571,42.6105,42.423,42.6006,1085304.0
2024-01-29 10:30:00,43.17,43.2,42.95,43.03,938693.0,42.5907,42.6203,42.3737,42.4526,938693.0
2024-01-29 10:40:00,43.03,43.09,42.81,42.88,1327131.0,42.4526,42.5118,42.2356,42.3046,1327131.0
2024-01-29 10:50:00,42.87,42.96,42.82,42.89,1031464.0,42.2948,42.3835,42.2454,42.3145,1031464.0
2024-01-29 11:00:00,42.89,43.0,42.84,43.0,1065690.0,42.3145,42.423,42.2652,42.423,1065690.0
2024-01-29 11:10:00,43.0,43.12,42.96,43.11,1055361.0,42.423,42.5414,42.3835,42.5315,1055361.0
2024-01-29 11:20:00,43.11,43.21,43.01,43.18,1283748.0,42.5315,42.6302,42.4329,42.6006,1283748.0
2024-01-29 11:30:00,43.18,43.18,43.03,43.15,716418.0,42.6006,42.6006,42.4526,42.571,716418.0
2024-01-29 11:40:00,43.15,43.36,43.14,43.29,931198.0,42.571,42.7782,42.5611,42.7091,931198.0
2024-01-29 11:50:00,43.28,43.32,43.23,43.3,441685.0,42.6993,42.7387,42.6499,42.719,441685.0
2024-01-29 12:00:00,43.3,43.36,43.25,43.34,600171.0,42.719,42.7782,42.6697,42.7584,600171.0
2024-01-29 12:10:00,43.34,43.44,43.32,43.37,719325.0,42.7584,42.8571,42.7387,42.788,719325.0
2024-01-29 12:20:00,43.36,43.42,43.31,43.39,575025.0,42.7782,42.8374,42.7288,42.8078,575025.0
2024-01-29 12:30:00,43.39,43.42,43.38,43.41,498521.0,42.8078,42.8374,42.7979,42.8275,498521.0
2024-01-29 12:40:00,43.41,43.42,43.26,43.28,669307.0,42.8275,42.8374,42.6795,42.6993,669307.0
2024-01-29 12:50:00,43.29,43.36,43.27,43.27,460533.0,42.7091,42.7782,42.6894,42.6894,460533.0
2024-01-29 13:00:00,43.27,43.28,43.19,43.21,554324.0,42.6894,42.6993,42.6105,42.6302,554324.0
2024-01-29 13:10:00,43.2,43.24,43.15,43.2,518082.0,42.6203,42.6598,42.571,42.6203,518082.0
2024-01-29 13:20:00,43.21,43.22,43.15,43.18,540395.0,42.6302,42.6401,42.571,42.6006,540395.0
2024-01-29 13:30:00,43.18,43.21,43.1,43.13,469457.0,42.6006,42.6302,42.5217,42.5513,469457.0
2024-01-29 13:40:00,43.13,43.17,43.11,43.14,416771.0,42.5513,42.5907,42.5315,42.5611,416771.0
2024-01-29 13:50:00,43.13,43.15,43.1,43.13,559555.0,42.5513,42.571,42.5217,42.5513,559555.0
2024-01-29 14:00:00,43.12,43.22,43.11,43.19,585693.0,42.5414,42.6401,42.5315,42.6105,585693.0
2024-01-29 14:10:00,43.19,43.25,43.17,43.18,447391.0,42.6105,42.6697,42.5907,42.6006,447391.0
2024-01-29 14:20:00,43.18,43.2,43.15,43.2,398979.0,42.6006,42.6203,42.571,42.6203,398979.0
2024-01-29 14:30:00,43.2,43.24,43.16,43.18,464229.0,42.6203,42.6598,42.5809,42.6006,464229.0
2024-01-29 14:40:00,43.17,43.28,43.16,43.23,572797.0,42.5907,42.6993,42.5809,42.6499,572797.0
2024-01-29 14:50:00,43.23,43.33,43.23,43.27,481004.0,42.6499,42.7486,42.6499,42.6894,481004.0
2024-01-29 15:00:00,43.27,43.39,43.27,43.38,701901.0,42.6894,42.8078,42.6894,42.7979,701901.0
2024-01-29 15:10:00,43.37,43.58,43.36,43.57,892425.0,42.788,42.9952,42.7782,42.9854,892425.0
2024-01-29 15:20:00,43.56,43.77,43.54,43.69,1330204.0,42.9755,43.1827,42.9558,43.1037,1330204.0
2024-01-29 15:30:00,43.69,43.73,43.59,43.59,651411.0,43.1037,43.1432,43.0051,43.0051,651411.0
2024-01-29 15:40:00,43.59,43.7,43.55,43.67,1575160.0,43.0051,43.1136,42.9656,43.084,1575160.0
2024-01-29 15:50:00,43.68,43.85,43.67,43.83,4623146.0,43.0939,43.2616,43.084,43.2419,4623146.0
2024-01-30 09:30:00,43.61,43.82,43.39,43.53,2002973.0,43.0248,43.232,42.8078,42.9459,2002973.0
2024-01-30 09:40:00,43.52,43.55,43.24,43.33,1420657.0,42.936,42.9656,42.6598,42.7486,1420657.0
2024-01-30 09:50:00,43.33,43.37,43.1,43.28,1258736.0,42.7486,42.788,42.5217,42.6993,1258736.0
2024-01-30 10:00:00,43.27,43.31,43.05,43.23,1184369.0,42.6894,42.7288,42.4723,42.6499,1184369.0
2024-01-30 10:10:00,43.24,43.28,43.13,43.18,664557.0,42.6598,42.6993,42.5513,42.6006,664557.0
2024-01-30 10:20:00,43.18,43.37,43.18,43.23,729600.0,42.6006,42.788,42.6006,42.6499,729600.0
2024-01-30 10:30:00,43.23,43.29,43.09,43.13,896836.0,42.6499,42.7091,42.5118,42.5513,896836.0
2024-01-30 10:40:00,43.13,43.21,42.94,42.99,1556996.0,42.5513,42.6302,42.3638,42.4131,1556996.0
2024-01-30 10:50:00,42.98,43.2,42.95,43.2,1203737.0,42.4033,42.6203,42.3737,42.6203,1203737.0
2024-01-30 11:00:00,43.2,43.24,43.07,43.15,1377818.0,42.6203,42.6598,42.4921,42.571,1377818.0
2024-01-30 11:10:00,43.15,43.24,42.99,43.04,1426149.0,42.571,42.6598,42.4131,42.4625,1426149.0
2024-01-30 11:20:00,43.04,43.17,43.03,43.09,831433.0,42.4625,42.5907,42.4526,42.5118,831433.0
2024-01-30 11:30:00,43.09,43.21,43.09,43.19,697055.0,42.5118,42.6302,42.5118,42.6105,697055.0
2024-01-30 11:40:00,43.2,43.32,43.19,43.3,759939.0,42.6203,42.7387,42.6105,42.719,759939.0
2024-01-30 11:50:00,43.29,43.32,43.22,43.3,532371.0,42.7091,42.7387,42.6401,42.719,532371.0
2024-01-30 12:00:00,43.3,43.39,43.28,43.36,564044.0,42.719,42.8078,42.6993,42.7782,564044.0
2024-01-30 12:10:00,43.35,43.36,43.26,43.3,448161.0,42.7683,42.7782,42.6795,42.719,448161.0
2024-01-30 12:20:00,43.3,43.31,43.17,43.22,483150.0,42.719,42.7288,42.5907,42.6401,483150.0
2024-01-30 12:30:00,43.22,43.27,43.16,43.21,439951.0,42.6401,42.6894,42.5809,42.6302,439951.0
2024-01-30 12:40:00,43.2,43.24,43.17,43.21,324899.0,42.6203,42.6598,42.5907,42.6302,324899.0
2024-01-30 12:50:00,43.21,43.23,43.13,43.16,451509.0,42.6302,42.6499,42.5513,42.5809,451509.0
2024-01-30 13:00:00,43.16,43.19,43.03,43.13,515858.0,42.5809,42.6105,42.4526,42.5513,515858.0
2024-01-30 13:10:00,43.12,43.16,43.09,43.16,279075.0,42.5414,42.5809,42.5118,42.5809,279075.0
2024-01-30 13:20:00,43.16,43.24,43.12,43.23,552603.0,42.5809,42.6598,42.5414,42.6499,552603.0
2024-01-30 13:30:00,43.23,43.27,43.17,43.19,460145.0,42.6499,42.6894,42.5907,42.6105,460145.0
2024-01-30 13:40:00,43.2,43.2,43.09,43.09,416413.0,42.6203,42.6203,42.5118,42.5118,416413.0
2024-01-30 13:50:00,43.09,43.19,43.09,43.14,347932.0,42.5118,42.6105,42.5118,42.5611,347932.0
2024-01-30 14:00:00,43.13,43.17,43.08,43.09,350526.0,42.5513,42.5907,42.5019,42.5118,350526.0
2024-01-30 14:10:00,43.08,43.12,42.97,42.98,587435.0,42.5019,42.5414,42.3934,42.4033,587435.0
2024-01-30 14:20:00,42.98,43.04,42.95,43.04,539346.0,42.4033,42.4625,42.3737,42.4625,539346.0
2024-01-30 14:30:00,43.03,43.1,43.01,43.04,684508.0,42.4526,42.5217,42.4329,42.4625,684508.0
2024-01-30 14:40:00,43.03,43.07,42.98,43.0,566469.0,42.4526,42.4921,42.4033,42.423,566469.0
2024-01-30 14:50:00,43.0,43.1,42.98,42.98,611950.0,42.423,42.5217,42.4033,42.4033,611950.0
2024-01-30 15:00:00,42.98,43.02,42.94,43.0,665576.0,42.4033,42.4427,42.3638,42.423,665576.0
2024-01-30 15:10:00,43.0,43.07,42.97,43.04,598121.0,42.423,42.4921,42.3934,42.4625,598121.0
2024-01-30 15:20:00,43.04,43.07,43.0,43.05,700392.0,42.4625,42.4921,42.423,42.4723,700392.0
2024-01-30 15:30:00,43.05,43.06,42.94,43.01,806810.0,42.4723,42.4822,42.3638,42.4329,806810.0
2024-01-30 15:40:00,43.01,43.02,42.89,42.97,1250833.0,42.4329,42.4427,42.3145,42.3934,1250833.0
2024-01-30 15:50:00,42.97,43.0,42.9,42.92,3552343.0,42.3934,42.423,42.3243,42.3441,3552343.0
2024-01-31 09:30:00,42.62,42.84,42.36,42.77,2922050.0,42.0481,42.2652,41.7916,42.1961,2922050.0
2024-01-31 09:40:00,42.77,42.98,42.65,42.97,1518546.0,42.1961,42.4033,42.0777,42.3934,1518546.0
2024-01-31 09:50:00,42.98,42.99,42.72,42.73,1332814.0,42.4033,42.4131,42.1468,42.1566,1332814.0
2024-01-31 10:00:00,42.73,42.77,42.61,42.65,1077031.0,42.1566,42.1961,42.0382,42.0777,1077031.0
2024-01-31 10:10:00,42.66,42.68,42.41,42.55,911340.0,42.0876,42.1073,41.8409,41.979,911340.0
2024-01-31 10:20:00,42.55,42.65,42.49,42.51,1328707.0,41.979,42.0777,41.9199,41.9396,1328707.0
2024-01-31 10:30:00,42.51,42.56,42.37,42.4,1046321.0,41.9396,41.9889,41.8015,41.8311,1046321.0
2024-01-31 10:40:00,42.4,42.51,42.37,42.45,922456.0,41.8311,41.9396,41.8015,41.8804,922456.0
2024-01-31 10:50:00,42.45,42.6,42.39,42.57,807667.0,41.8804,42.0284,41.8212,41.9988,807667.0
2024-01-31 11:00:00,42.58,42.75,42.5,42.63,737578.0,42.0086,42.1764,41.9297,42.058,737578.0
2024-01-31 11:10:00,42.62,42.74,42.59,42.65,599122.0,42.0481,42.1665,42.0185,42.0777,599122.0
2024-01-31 11:20:00,42.65,42.72,42.56,42.61,495423.0,42.0777,42.1468,41.9889,42.0382,495423.0
2024-01-31 11:30:00,42.61,42.69,42.56,42.66,404377.0,42.0382,42.1172,41.9889,42.0876,404377.0
2024-01-31 11:40:00,42.66,42.81,42.62,42.78,716311.0,42.0876,42.2356,42.0481,42.206,716311.0
2024-01-31 11:50:00,42.79,42.82,42.73,42.76,628752.0,42.2158,42.2454,42.1566,42.1862,628752.0
2024-01-31 12:00:00,42.76,42.79,42.7,42.74,562663.0,42.1862,42.2158,42.127,42.1665,562663.0
2024-01-31 12:10:00,42.73,42.74,42.6,42.62,1096618.0,42.1566,42.1665,42.0284,42.0481,1096618.0
2024-01-31 12:20:00,42.61,42.7,42.58,42.64,427150.0,42.0382,42.127,42.0086,42.0678,427150.0
2024-01-31 12:30:00,42.65,42.68,42.54,42.62,628689.0,42.0777,42.1073,41.9692,42.0481,628689.0
2024-01-31 12:40:00,42.62,42.82,42.59,42.82,580733.0,42.0481,42.2454,42.0185,42.2454,580733.0
2024-01-31 12:50:00,42.81,42.88,42.77,42.87,561343.0,42.2356,42.3046,42.1961,42.2948,561343.0
2024-01-31 13:00:00,42.87,43.09,42.84,43.07,1251903.0,42.2948,42.5118,42.2652,42.4921,1251903.0
2024-01-31 13:10:00,43.07,43.17,43.02,43.07,861361.0,42.4921,42.5907,42.4427,42.4921,861361.0
2024-01-31 13:20:00,43.07,43.18,42.97,43.18,634307.0,42.4921,42.6006,42.3934,42.6006,634307.0
2024-01-31 13:30:00,43.18,43.23,43.08,43.1,512956.0,42.6006,42.6499,42.5019,42.5217,512956.0
2024-01-31 13:40:00,43.1,43.18,43.09,43.13,564175.0,42.5217,42.6006,42.5118,42.5513,564175.0
2024-01-31 13:50:00,43.14,43.15,43.05,43.07,457142.0,42.5611,42.571,42.4723,42.4921,457142.0
2024-01-31 14:00:00,43.07,43.14,42.87,42.98,804507.0,42.4921,42.5611,42.2948,42.4033,804507.0
2024-01-31 14:10:00,43.0,43.1,42.95,43.0,447833.0,42.423,42.5217,42.3737,42.423,447833.0
2024-01-31 14:20:00,42.99,43.22,42.98,43.09,789902.0,42.4131,42.6401,42.4033,42.5118,789902.0
2024-01-31 14:30:00,43.09,43.55,43.03,43.52,1309432.0,42.5118,42.9656,42.4526,42.936,1309432.0
2024-01-31 14:40:00,43.53,43.79,43.5,43.56,1677041.0,42.9459,43.2024,42.9163,42.9755,1677041.0
2024-01-31 14:50:00,43.56,43.59,43.34,43.38,988643.0,42.9755,43.0051,42.7584,42.7979,988643.0
2024-01-31 15:00:00,43.38,43.4,42.82,43.09,1091870.0,42.7979,42.8176,42.2454,42.5118,1091870.0
2024-01-31 15:10:00,43.09,43.29,43.02,43.16,1276306.0,42.5118,42.7091,42.4427,42.5809,1276306.0
2024-01-31 15:20:00,43.17,43.37,43.11,43.2,959518.0,42.5907,42.788,42.5315,42.6203,959518.0
2024-01-31 15:30:00,43.19,43.22,43.06,43.2,961312.0,42.6105,42.6401,42.4822,42.6203,961312.0
2024-01-31 15:40:00,43.2,43.23,43.08,43.21,1001580.0,42.6203,42.6499,42.5019,42.6302,1001580.0
2024-01-31 15:50:00,43.2,43.21,42.99,43.09,3709500.0,42.6203,42.6302,42.4131,42.5118,3709500.0
2024-02-01 09:30:00,43.11,43.41,43.03,43.04,1720801.0,42.5315,42.8275,42.4526,42.4625,1720801.0
2024-02-01 09:40:00,43.04,43.09,42.8,42.89,1568099.0,42.4625,42.5118,42.2257,42.3145,1568099.0
2024-02-01 09:50:00,42.88,43.06,42.8,42.92,854813.0,42.3046,42.4822,42.2257,42.3441,854813.0
2024-02-01 10:00:00,42.91,43.05,42.74,43.03,894644.0,42.3342,42.4723,42.1665,42.4526,894644.0
2024-02-01 10:10:00,43.04,43.09,42.82,42.82,1122345.0,42.4625,42.5118,42.2454,42.2454,1122345.0
2024-02-01 10:20:00,42.83,42.88,42.71,42.84,896401.0,42.2553,42.3046,42.1369,42.2652,896401.0
2024-02-01 10:30:00,42.84,42.89,42.76,42.8,632421.0,42.2652,42.3145,42.1862,42.2257,632421.0
2024-02-01 10:40:00,42.8,42.84,42.61,42.63,904276.0,42.2257,42.2652,42.0382,42.058,904276.0
2024-02-01 10:50:00,42.64,42.67,42.5,42.53,861655.0,42.0678,42.0974,41.9297,41.9593,861655.0
2024-02-01 11:00:00,42.53,42.67,42.48,42.64,879588.0,41.9593,42.0974,41.91,42.0678,879588.0
2024-02-01 11:10:00,42.64,42.7,42.53,42.66,666580.0,42.0678,42.127,41.9593,42.0876,666580.0
2024-02-01 11:20:00,42.66,42.76,42.64,42.66,649565.0,42.0876,42.1862,42.0678,42.0876,649565.0
2024-02-01 11:30:00,42.66,42.72,42.56,42.72,542540.0,42.0876,42.1468,41.9889,42.1468,542540.0
2024-02-01 11:40:00,42.72,42.8,42.67,42.8,621968.0,42.1468,42.2257,42.0974,42.2257,621968.0
2024-02-01 11:50:00,42.8,42.84,42.7,42.8,557576.0,42.2257,42.2652,42.127,42.2257,557576.0
2024-02-01 12:00:00,42.8,43.09,42.77,43.06,863395.0,42.2257,42.5118,42.1961,42.4822,863395.0
2024-02-01 12:10:00,43.06,43.2,43.03,43.14,674402.0,42.4822,42.6203,42.4526,42.5611,674402.0
2024-02-01 12:20:00,43.15,43.19,43.1,43.12,557872.0,42.571,42.6105,42.5217,42.5414,557872.0
2024-02-01 12:30:00,43.12,43.21,43.09,43.17,535562.0,42.5414,42.6302,42.5118,42.5907,535562.0
2024-02-01 12:40:00,43.16,43.28,43.12,43.27,415641.0,42.5809,42.6993,42.5414,42.6894,415641.0
2024-02-01 12:50:00,43.27,43.37,43.21,43.23,561964.0,42.6894,42.788,42.6302,42.6499,561964.0
2024-02-01 13:00:00,43.23,43.24,43.09,43.14,406618.0,42.6499,42.6598,42.5118,42.5611,406618.0
2024-02-01 13:10:00,43.15,43.31,43.14,43.3,330397.0,42.571,42.7288,42.5611,42.719,330397.0
2024-02-01 13:20:00,43.3,43.36,43.25,43.34,383231.0,42.719,42.7782,42.6697,42.7584,383231.0
2024-02-01 13:30:00,43.34,43.57,43.29,43.33,815649.0,42.7584,42.9854,42.7091,42.7486,815649.0
2024-02-01 13:40:00,43.34,43.39,43.27,43.37,380795.0,42.7584,42.8078,42.6894,42.788,380795.0
2024-02-01 13:50:00,43.37,43.46,43.36,43.39,508788.0,42.788,42.8768,42.7782,42.8078,508788.0
2024-02-01 14:00:00,43.39,43.42,43.34,43.41,413058.0,42.8078,42.8374,42.7584,42.8275,413058.0
2024-02-01 14:10:00,43.41,43.45,43.29,43.33,381932.0,42.8275,42.867,42.7091,42.7486,381932.0
2024-02-01 14:20:00,43.33,43.35,43.2,43.26,537828.0,42.7486,42.7683,42.6203,42.6795,537828.0
2024-02-01 14:30:00,43.27,43.32,43.2,43.3,370307.0,42.6894,42.7387,42.6203,42.719,370307.0
2024-02-01 14:40:00,43.3,43.4,43.27,43.34,434144.0,42.719,42.8176,42.6894,42.7584,434144.0
2024-02-01 14:50:00,43.34,43.4,43.32,43.38,511936.0,42.7584,42.8176,42.7387,42.7979,511936.0
2024-02-01 15:00:00,43.38,43.45,43.35,43.38,565548.0,42.7979,42.867,42.7683,42.7979,565548.0
2024-02-01 15:10:00,43.38,43.38,43.3,43.36,557775.0,42.7979,42.7979,42.719,42.7782,557775.0
2024-02-01 15:20:00,43.35,43.44,43.32,43.43,741765.0,42.7683,42.8571,42.7387,42.8472,741765.0
2024-02-01 15:30:00,43.43,43.51,43.43,43.45,922698.0,42.8472,42.9262,42.8472,42.867,922698.0
2024-02-01 15:40:00,43.45,43.48,43.34,43.35,983032.0,42.867,42.8966,42.7584,42.7683,983032.0
2024-02-01 15:50:00,43.35,43.46,43.35,43.38,2893003.0,42.7683,42.8768,42.7683,42.7979,2893003.0
2024-02-02 09:30:00,43.0,43.14,42.59,42.63,1753157.0,42.423,42.5611,42.0185,42.058,1753157.0
2024-02-02 09:40:00,42.63,42.68,42.28,42.34,1941393.0,42.058,42.1073,41.7127,41.7719,1941393.0
2024-02-02 09:50:00,42.34,42.41,42.2,42.23,1475958.0,41.7719,41.8409,41.6337,41.6633,1475958.0
2024-02-02 10:00:00,42.24,42.34,41.77,41.84,2476525.0,41.6732,41.7719,41.2095,41.2786,2476525.0
2024-02-02 10:10:00,41.85,41.9,41.6,41.8,2060641.0,41.2884,41.3378,41.0418,41.2391,2060641.0
2024-02-02 10:20:00,41.8,41.97,41.75,41.84,1486208.0,41.2391,41.4068,41.1898,41.2786,1486208.0
2024-02-02 10:30:00,41.85,42.22,41.8,42.22,1268075.0,41.2884,41.6535,41.2391,41.6535,1268075.0
2024-02-02 10:40:00,42.22,42.38,42.16,42.35,1194358.0,41.6535,41.8113,41.5943,41.7817,1194358.0
2024-02-02 10:50:00,42.35,42.47,42.22,42.3,1306443.0,41.7817,41.9001,41.6535,41.7324,1306443.0
2024-02-02 11:00:00,42.3,42.37,42.2,42.3,1248352.0,41.7324,41.8015,41.6337,41.7324,1248352.0
2024-02-02 11:10:00,42.3,42.36,42.22,42.27,738876.0,41.7324,41.7916,41.6535,41.7028,738876.0
2024-02-02 11:20:00,42.27,42.34,42.2,42.33,614628.0,41.7028,41.7719,41.6337,41.762,614628.0
2024-02-02 11:30:00,42.33,42.49,42.32,42.44,1406153.0,41.762,41.9199,41.7521,41.8705,1406153.0
2024-02-02 11:40:00,42.44,42.45,42.32,42.36,567827.0,41.8705,41.8804,41.7521,41.7916,567827.0
2024-02-02 11:50:00,42.35,42.45,42.29,42.35,510021.0,41.7817,41.8804,41.7225,41.7817,510021.0
2024-02-02 12:00:00,42.35,42.54,42.35,42.47,875658.0,41.7817,41.9692,41.7817,41.9001,875658.0
2024-02-02 12:10:00,42.47,42.56,42.45,42.55,721182.0,41.9001,41.9889,41.8804,41.979,721182.0
2024-02-02 12:20:00,42.55,42.58,42.5,42.58,485896.0,41.979,42.0086,41.9297,42.0086,485896.0
2024-02-02 12:30:00,42.58,42.64,42.5,42.55,548964.0,42.0086,42.0678,41.9297,41.979,548964.0
2024-02-02 12:40:00,42.55,42.56,42.24,42.35,808320.0,41.979,41.9889,41.6732,41.7817,808320.0
2024-02-02 12:50:00,42.35,42.49,42.33,42.41,677821.0,41.7817,41.9199,41.762,41.8409,677821.0
2024-02-02 13:00:00,42.41,42.58,42.4,42.42,661448.0,41.8409,42.0086,41.8311,41.8508,661448.0
2024-02-02 13:10:00,42.41,42.48,42.38,42.45,566661.0,41.8409,41.91,41.8113,41.8804,566661.0
2024-02-02 13:20:00,42.44,42.46,42.24,42.27,966767.0,41.8705,41.8903,41.6732,41.7028,966767.0
2024-02-02 13:30:00,42.27,42.3,42.18,42.29,772356.0,41.7028,41.7324,41.614,41.7225,772356.0
2024-02-02 13:40:00,42.3,42.45,42.28,42.38,727197.0,41.7324,41.8804,41.7127,41.8113,727197.0
2024-02-02 13:50:00,42.38,42.46,42.37,42.44,464936.0,41.8113,41.8903,41.8015,41.8705,464936.0
2024-02-02 14:00:00,42.45,42.57,42.44,42.53,667573.0,41.8804,41.9988,41.8705,41.9593,667573.0
2024-02-02 14:10:00,42.52,42.6,42.48,42.49,481768.0,41.9494,42.0284,41.91,41.9199,481768.0
2024-02-02 14:20:00,42.5,42.52,42.42,42.47,474418.0,41.9297,41.9494,41.8508,41.9001,474418.0
2024-02-02 14:30:00,42.47,42.54,42.44,42.5,674351.0,41.9001,41.9692,41.8705,41.9297,674351.0
2024-02-02 14:40:00,42.5,42.57,42.49,42.53,463415.0,41.9297,41.9988,41.9199,41.9593,463415.0
2024-02-02 14:50:00,42.53,42.55,42.45,42.55,423542.0,41.9593,41.979,41.8804,41.979,423542.0
2024-02-02 15:00:00,42.55,42.7,42.49,42.69,825936.0,41.979,42.127,41.9199,42.1172,825936.0
2024-02-02 15:10:00,42.69,42.71,42.57,42.58,742042.0,42.1172,42.1369,41.9988,42.0086,742042.0
2024-02-02 15:20:00,42.58,42.76,42.54,42.76,986821.0,42.0086,42.1862,41.9692,42.1862,986821.0
2024-02-02 15:30:00,42.76,42.76,42.57,42.65,941206.0,42.1862,42.1862,41.9988,42.0777,941206.0
2024-02-02 15:40:00,42.66,42.71,42.62,42.65,1053188.0,42.0876,42.1369,42.0481,42.0777,1053188.0
2024-02-02 15:50:00,42.64,42.69,42.57,42.58,3389602.0,42.0678,42.1172,41.9988,42.0086,3389602.0
2024-02-05 09:30:00,42.66,42.95,42.5,42.86,2064690.0,42.0876,42.3737,41.9297,42.2849,2064690.0
2024-02-05 09:40:00,42.85,42.86,42.54,42.64,976549.0,42.275,42.2849,41.9692,42.0678,976549.0
2024-02-05 09:50:00,42.64,42.86,42.56,42.8,692889.0,42.0678,42.2849,41.9889,42.2257,692889.0
2024-02-05 10:00:00,42.8,42.9,42.66,42.84,771935.0,42.2257,42.3243,42.0876,42.2652,771935.0
2024-02-05 10:10:00,42.84,42.88,42.48,42.51,739337.0,42.2652,42.3046,41.91,41.9396,739337.0
2024-02-05 10:20:00,42.49,42.65,42.42,42.63,623346.0,41.9199,42.0777,41.8508,42.058,623346.0
2024-02-05 10:30:00,42.63,42.8,42.61,42.76,518899.0,42.058,42.2257,42.0382,42.1862,518899.0
2024-02-05 10:40:00,42.77,42.77,42.51,42.6,521814.0,42.1961,42.1961,41.9396,42.0284,521814.0
2024-02-05 10:50:00,42.59,42.6,42.45,42.48,489974.0,42.0185,42.0284,41.8804,41.91,489974.0
2024-02-05 11:00:00,42.48,42.73,42.46,42.73,487534.0,41.91,42.1566,41.8903,42.1566,487534.0
2024-02-05 11:10:00,42.73,42.73,42.64,42.68,348491.0,42.1566,42.1566,42.0678,42.1073,348491.0
2024-02-05 11:20:00,42.69,42.71,42.62,42.68,390302.0,42.1172,42.1369,42.0481,42.1073,390302.0
2024-02-05 11:30:00,42.68,42.73,42.65,42.71,363383.0,42.1073,42.1566,42.0777,42.1369,363383.0
2024-02-05 11:40:00,42.71,42.79,42.66,42.73,350747.0,42.1369,42.2158,42.0876,42.1566,350747.0
2024-02-05 11:50:00,42.74,42.8,42.72,42.77,306244.0,42.1665,42.2257,42.1468,42.1961,306244.0
2024-02-05 12:00:00,42.77,42.86,42.74,42.85,367807.0,42.1961,42.2849,42.1665,42.275,367807.0
2024-02-05 12:10:00,42.84,42.9,42.81,42.89,366876.0,42.2652,42.3243,42.2356,42.3145,366876.0
2024-02-05 12:20:00,42.9,42.96,42.82,42.95,428015.0,42.3243,42.3835,42.2454,42.3737,428015.0
2024-02-05 12:30:00,42.96,43.13,42.96,43.11,638068.0,42.3835,42.5513,42.3835,42.5315,638068.0
2024-02-05 12:40:00,43.12,43.13,43.06,43.08,388440.0,42.5414,42.5513,42.4822,42.5019,388440.0
2024-02-05 12:50:00,43.08,43.09,42.93,42.97,444786.0,42.5019,42.5118,42.3539,42.3934,444786.0
2024-02-05 13:00:00,42.98,43.11,42.91,43.06,441722.0,42.4033,42.5315,42.3342,42.4822,441722.0
2024-02-05 13:10:00,43.05,43.15,43.05,43.11,330566.0,42.4723,42.571,42.4723,42.5315,330566.0
2024-02-05 13:20:00,43.11,43.11,42.96,42.96,250929.0,42.5315,42.5315,42.3835,42.3835,250929.0
2024-02-05 13:30:00,42.97,43.07,42.96,43.05,243971.0,42.3934,42.4921,42.3835,42.4723,243971.0
2024-02-05 13:40:00,43.05,43.11,43.01,43.09,249635.0,42.4723,42.5315,42.4329,42.5118,249635.0
2024-02-05 13:50:00,43.1,43.11,43.0,43.04,241468.0,42.5217,42.5315,42.423,42.4625,241468.0
2024-02-05 14:00:00,43.04,43.1,42.99,43.1,307814.0,42.4625,42.5217,42.4131,42.5217,307814.0
2024-02-05 14:10:00,43.09,43.15,43.07,43.09,355352.0,42.5118,42.571,42.4921,42.5118,355352.0
2024-02-05 14:20:00,43.09,43.15,43.06,43.07,325579.0,42.5118,42.571,42.4822,42.4921,325579.0
2024-02-05 14:30:00,43.07,43.12,43.04,43.09,390102.0,42.4921,42.5414,42.4625,42.5118,390102.0
2024-02-05 14:40:00,43.09,43.1,43.04,43.08,373552.0,42.5118,42.5217,42.4625,42.5019,373552.0
2024-02-05 14:50:00,43.07,43.09,42.99,43.02,366386.0,42.4921,42.5118,42.4131,42.4427,366386.0
2024-02-05 15:00:00,43.02,43.03,42.86,42.88,502437.0,42.4427,42.4526,42.2849,42.3046,502437.0
2024-02-05 15:10:00,42.88,42.92,42.83,42.9,485474.0,42.3046,42.3441,42.2553,42.3243,485474.0
2024-02-05 15:20:00,42.89,42.92,42.86,42.88,324597.0,42.3145,42.3441,42.2849,42.3046,324597.0
2024-02-05 15:30:00,42.88,42.88,42.77,42.79,601853.0,42.3046,42.3046,42.1961,42.2158,601853.0
2024-02-05 15:40:00,42.79,42.88,42.78,42.79,701657.0,42.2158,42.3046,42.206,42.2158,701657.0
2024-02-05 15:50:00,42.8,42.86,42.75,42.79,2292715.0,42.2257,42.2849,42.1764,42.2158,2292715.0
2024-02-06 09:30:00,42.7,42.73,42.45,42.55,1109989.0,42.2502,42.2799,42.0029,42.1018,1109989.0
2024-02-06 09:40:00,42.56,42.61,42.27,42.37,694659.0,42.1117,42.1612,41.8248,41.9237,694659.0
2024-02-06 09:50:00,42.38,42.39,42.25,42.27,754598.0,41.9336,41.9435,41.805,41.8248,754598.0
2024-02-06 10:00:00,42.27,42.35,42.14,42.3,761219.0,41.8248,41.9039,41.6961,41.8545,761219.0
2024-02-06 10:10:00,42.29,42.38,42.15,42.36,714066.0,41.8446,41.9336,41.706,41.9138,714066.0
2024-02-06 10:20:00,42.36,42.37,42.2,42.24,483592.0,41.9138,41.9237,41.7555,41.7951,483592.0
2024-02-06 10:30:00,42.25,42.33,42.2,42.3,453541.0,41.805,41.8841,41.7555,41.8545,453541.0
2024-02-06 10:40:00,42.3,42.34,42.22,42.28,548733.0,41.8545,41.894,41.7753,41.8347,548733.0
2024-02-06 10:50:00,42.27,42.3,42.2,42.29,495549.0,41.8248,41.8545,41.7555,41.8446,495549.0
2024-02-06 11:00:00,42.28,42.49,42.24,42.43,570794.0,41.8347,42.0425,41.7951,41.9831,570794.0
2024-02-06 11:10:00,42.42,42.5,42.36,42.5,433014.0,41.9732,42.0523,41.9138,42.0523,433014.0
2024-02-06 11:20:00,42.5,42.57,42.48,42.55,360739.0,42.0523,42.1216,42.0326,42.1018,360739.0
2024-02-06 11:30:00,42.55,42.61,42.52,42.59,790127.0,42.1018,42.1612,42.0721,42.1414,790127.0
2024-02-06 11:40:00,42.6,42.6,42.41,42.43,545196.0,42.1513,42.1513,41.9633,41.9831,545196.0
2024-02-06 11:50:00,42.42,42.56,42.37,42.55,380428.0,41.9732,42.1117,41.9237,42.1018,380428.0
2024-02-06 12:00:00,42.55,42.57,42.46,42.55,355840.0,42.1018,42.1216,42.0128,42.1018,355840.0
2024-02-06 12:10:00,42.56,42.57,42.43,42.51,417394.0,42.1117,42.1216,41.9831,42.0622,417394.0
2024-02-06 12:20:00,42.51,42.64,42.46,42.61,425061.0,42.0622,42.1909,42.0128,42.1612,425061.0
2024-02-06 12:30:00,42.61,42.64,42.5,42.59,424012.0,42.1612,42.1909,42.0523,42.1414,424012.0
2024-02-06 12:40:00,42.59,42.6,42.54,42.56,449839.0,42.1414,42.1513,42.0919,42.1117,449839.0
2024-02-06 12:50:00,42.56,42.59,42.5,42.52,249008.0,42.1117,42.1414,42.0523,42.0721,249008.0
2024-02-06 13:00:00,42.52,42.62,42.51,42.55,264974.0,42.0721,42.1711,42.0622,42.1018,264974.0
2024-02-06 13:10:00,42.55,42.6,42.5,42.58,241670.0,42.1018,42.1513,42.0523,42.1315,241670.0
2024-02-06 13:20:00,42.58,42.61,42.55,42.57,210314.0,42.1315,42.1612,42.1018,42.1216,210314.0
2024-02-06 13:30:00,42.58,42.69,42.57,42.64,398111.0,42.1315,42.2403,42.1216,42.1909,398111.0
2024-02-06 13:40:00,42.64,42.65,42.52,42.53,510797.0,42.1909,42.2008,42.0721,42.082,510797.0
2024-02-06 13:50:00,42.54,42.61,42.52,42.59,288643.0,42.0919,42.1612,42.0721,42.1414,288643.0
2024-02-06 14:00:00,42.6,42.61,42.41,42.41,476712.0,42.1513,42.1612,41.9633,41.9633,476712.0
2024-02-06 14:10:00,42.41,42.42,42.32,42.37,485683.0,41.9633,41.9732,41.8742,41.9237,485683.0
2024-02-06 14:20:00,42.37,42.49,42.35,42.49,339343.0,41.9237,42.0425,41.9039,42.0425,339343.0
2024-02-06 14:30:00,42.49,42.56,42.48,42.52,326329.0,42.0425,42.1117,42.0326,42.0721,326329.0
2024-02-06 14:40:00,42.51,42.65,42.5,42.64,332704.0,42.0622,42.2008,42.0523,42.1909,332704.0
2024-02-06 14:50:00,42.64,42.67,42.6,42.64,398447.0,42.1909,42.2206,42.1513,42.1909,398447.0
2024-02-06 15:00:00,42.65,42.67,42.6,42.62,402790.0,42.2008,42.2206,42.1513,42.1711,402790.0
2024-02-06 15:10:00,42.62,42.63,42.56,42.57,359196.0,42.1711,42.181,42.1117,42.1216,359196.0
2024-02-06 15:20:00,42.57,42.65,42.56,42.62,434546.0,42.1216,42.2008,42.1117,42.1711,434546.0
2024-02-06 15:30:00,42.62,42.62,42.48,42.48,594840.0,42.1711,42.1711,42.0326,42.0326,594840.0
2024-02-06 15:40:00,42.48,42.63,42.47,42.63,695696.0,42.0326,42.181,42.0227,42.181,695696.0
2024-02-06 15:50:00,42.63,42.78,42.62,42.76,2257227.0,42.181,42.3294,42.1711,42.3096,2257227.0
2024-02-07 09:30:00,42.87,42.91,42.63,42.79,1509259.0,42.4184,42.458,42.181,42.3393,1509259.0
2024-02-07 09:40:00,42.8,42.86,42.69,42.82,624056.0,42.3492,42.4086,42.2403,42.369,624056.0
2024-02-07 09:50:00,42.81,42.98,42.72,42.78,918189.0,42.3591,42.5273,42.27,42.3294,918189.0
2024-02-07 10:00:00,42.78,42.97,42.73,42.79,639681.0,42.3294,42.5174,42.2799,42.3393,639681.0
2024-02-07 10:10:00,42.79,42.96,42.75,42.89,594445.0,42.3393,42.5075,42.2997,42.4382,594445.0
2024-02-07 10:20:00,42.9,43.08,42.85,43.07,621951.0,42.4481,42.6262,42.3987,42.6163,621951.0
2024-02-07 10:30:00,43.08,43.09,42.91,42.96,836575.0,42.6262,42.6361,42.458,42.5075,836575.0
2024-02-07 10:40:00,42.96,43.02,42.91,43.02,546542.0,42.5075,42.5669,42.458,42.5669,546542.0
2024-02-07 10:50:00,43.02,43.1,42.9,42.91,498256.0,42.5669,42.646,42.4481,42.458,498256.0
2024-02-07 11:00:00,42.91,42.94,42.8,42.81,460530.0,42.458,42.4877,42.3492,42.3591,460530.0
2024-02-07 11:10:00,42.82,42.85,42.77,42.83,352258.0,42.369,42.3987,42.3195,42.3789,352258.0
2024-02-07 11:20:00,42.84,42.84,42.72,42.77,380432.0,42.3888,42.3888,42.27,42.3195,380432.0
2024-02-07 11:30:00,42.78,42.81,42.73,42.75,260709.0,42.3294,42.3591,42.2799,42.2997,260709.0
2024-02-07 11:40:00,42.75,42.8,42.74,42.77,282425.0,42.2997,42.3492,42.2898,42.3195,282425.0
2024-02-07 11:50:00,42.77,42.85,42.76,42.83,311948.0,42.3195,42.3987,42.3096,42.3789,311948.0
2024-02-07 12:00:00,42.82,42.92,42.82,42.89,345139.0,42.369,42.4679,42.369,42.4382,345139.0
2024-02-07 12:10:00,42.89,42.9,42.81,42.89,291222.0,42.4382,42.4481,42.3591,42.4382,291222.0
2024-02-07 12:20:00,42.89,42.91,42.79,42.8,232931.0,42.4382,42.458,42.3393,42.3492,232931.0
2024-02-07 12:30:00,42.8,42.8,42.61,42.63,489743.0,42.3492,42.3492,42.1612,42.181,489743.0
2024-02-07 12:40:00,42.62,42.69,42.55,42.66,621311.0,42.1711,42.2403,42.1018,42.2107,621311.0
2024-02-07 12:50:00,42.66,42.77,42.63,42.76,332400.0,42.2107,42.3195,42.181,42.3096,332400.0
2024-02-07 13:00:00,42.77,42.84,42.64,42.74,273596.0,42.3195,42.3888,42.1909,42.2898,273596.0
2024-02-07 13:10:00,42.75,42.82,42.73,42.82,232145.0,42.2997,42.369,42.2799,42.369,232145.0
2024-02-07 13:20:00,42.82,42.9,42.8,42.87,212102.0,42.369,42.4481,42.3492,42.4184,212102.0
2024-02-07 13:30:00,42.87,42.89,42.81,42.85,234460.0,42.4184,42.4382,42.3591,42.3987,234460.0
2024-02-07 13:40:00,42.85,42.87,42.78,42.87,234661.0,42.3987,42.4184,42.3294,42.4184,234661.0
2024-02-07 13:50:00,42.87,42.93,42.85,42.91,246096.0,42.4184,42.4778,42.3987,42.458,246096.0
2024-02-07 14:00:00,42.91,42.96,42.85,42.88,620488.0,42.458,42.5075,42.3987,42.4283,620488.0
2024-02-07 14:10:00,42.89,42.89,42.76,42.77,353041.0,42.4382,42.4382,42.3096,42.3195,353041.0
2024-02-07 14:20:00,42.77,42.87,42.77,42.82,219541.0,42.3195,42.4184,42.3195,42.369,219541.0
2024-02-07 14:30:00,42.82,42.85,42.75,42.79,228040.0,42.369,42.3987,42.2997,42.3393,228040.0
2024-02-07 14:40:00,42.8,42.85,42.77,42.81,237031.0,42.3492,42.3987,42.3195,42.3591,237031.0
2024-02-07 14:50:00,42.82,42.86,42.78,42.79,384132.0,42.369,42.4086,42.3294,42.3393,384132.0
2024-02-07 15:00:00,42.79,42.83,42.73,42.8,393118.0,42.3393,42.3789,42.2799,42.3492,393118.0
2024-02-07 15:10:00,42.8,42.83,42.76,42.79,381127.0,42.3492,42.3789,42.3096,42.3393,381127.0
2024-02-07 15:20:00,42.79,42.85,42.75,42.83,540436.0,42.3393,42.3987,42.2997,42.3789,540436.0
2024-02-07 15:30:00,42.83,42.9,42.82,42.86,418423.0,42.3789,42.4481,42.369,42.4086,418423.0
2024-02-07 15:40:00,42.85,42.86,42.74,42.76,786276.0,42.3987,42.4086,42.2898,42.3096,786276.0
2024-02-07 15:50:00,42.75,42.8,42.7,42.8,2173684.0,42.2997,42.3492,42.2502,42.3492,2173684.0
2024-02-08 09:30:00,42.72,42.97,42.67,42.71,1078901.0,42.27,42.5174,42.2206,42.2601,1078901.0
2024-02-08 09:40:00,42.71,42.71,42.47,42.55,788251.0,42.2601,42.2601,42.0227,42.1018,788251.0
2024-02-08 09:50:00,42.55,42.77,42.52,42.74,502449.0,42.1018,42.3195,42.0721,42.2898,502449.0
2024-02-08 10:00:00,42.73,42.81,42.61,42.61,752281.0,42.2799,42.3591,42.1612,42.1612,752281.0
2024-02-08 10:10:00,42.62,42.63,42.36,42.47,1056873.0,42.1711,42.181,41.9138,42.0227,1056873.0
2024-02-08 10:20:00,42.47,42.57,42.37,42.41,820373.0,42.0227,42.1216,41.9237,41.9633,820373.0
2024-02-08 10:30:00,42.41,42.62,42.38,42.51,661921.0,41.9633,42.1711,41.9336,42.0622,661921.0
2024-02-08 10:40:00,42.52,42.56,42.45,42.54,504383.0,42.0721,42.1117,42.0029,42.0919,504383.0
2024-02-08 10:50:00,42.54,42.68,42.54,42.62,796531.0,42.0919,42.2305,42.0919,42.1711,796531.0
2024-02-08 11:00:00,42.62,42.62,42.47,42.48,838740.0,42.1711,42.1711,42.0227,42.0326,838740.0
2024-02-08 11:10:00,42.49,42.57,42.48,42.55,409230.0,42.0425,42.1216,42.0326,42.1018,409230.0
2024-02-08 11:20:00,42.55,42.56,42.39,42.41,609026.0,42.1018,42.1117,41.9435,41.9633,609026.0
2024-02-08 11:30:00,42.41,42.5,42.33,42.47,491350.0,41.9633,42.0523,41.8841,42.0227,491350.0
2024-02-08 11:40:00,42.47,42.47,42.37,42.41,445330.0,42.0227,42.0227,41.9237,41.9633,445330.0
2024-02-08 11:50:00,42.41,42.59,42.38,42.58,531974.0,41.9633,42.1414,41.9336,42.1315,531974.0
2024-02-08 12:00:00,42.57,42.62,42.5,42.52,265793.0,42.1216,42.1711,42.0523,42.0721,265793.0
2024-02-08 12:10:00,42.53,42.63,42.53,42.62,210028.0,42.082,42.181,42.082,42.1711,210028.0
2024-02-08 12:20:00,42.62,42.73,42.56,42.7,373043.0,42.1711,42.2799,42.1117,42.2502,373043.0
2024-02-08 12:30:00,42.69,42.73,42.65,42.68,313333.0,42.2403,42.2799,42.2008,42.2305,313333.0
2024-02-08 12:40:00,42.67,42.67,42.58,42.64,345904.0,42.2206,42.2206,42.1315,42.1909,345904.0
2024-02-08 12:50:00,42.63,42.66,42.58,42.61,246727.0,42.181,42.2107,42.1315,42.1612,246727.0
2024-02-08 13:00:00,42.61,42.78,42.58,42.67,565247.0,42.1612,42.3294,42.1315,42.2206,565247.0
2024-02-08 13:10:00,42.66,42.7,42.62,42.69,220461.0,42.2107,42.2502,42.1711,42.2403,220461.0
2024-02-08 13:20:00,42.68,42.71,42.64,42.65,295592.0,42.2305,42.2601,42.1909,42.2008,295592.0
2024-02-08 13:30:00,42.66,42.69,42.61,42.65,337039.0,42.2107,42.2403,42.1612,42.2008,337039.0
2024-02-08 13:40:00,42.65,42.67,42.63,42.66,163222.0,42.2008,42.2206,42.181,42.2107,163222.0
2024-02-08 13:50:00,42.65,42.66,42.59,42.63,293042.0,42.2008,42.2107,42.1414,42.181,293042.0
2024-02-08 14:00:00,42.63,42.66,42.56,42.58,319190.0,42.181,42.2107,42.1117,42.1315,319190.0
2024-02-08 14:10:00,42.58,42.67,42.57,42.65,228938.0,42.1315,42.2206,42.1216,42.2008,228938.0
2024-02-08 14:20:00,42.66,42.68,42.58,42.6,330222.0,42.2107,42.2305,42.1315,42.1513,330222.0
2024-02-08 14:30:00,42.6,42.65,42.51,42.55,290609.0,42.1513,42.2008,42.0622,42.1018,290609.0
2024-02-08 14:40:00,42.55,42.7,42.54,42.67,244634.0,42.1018,42.2502,42.0919,42.2206,244634.0
2024-02-08 14:50:00,42.68,42.72,42.65,42.71,244189.0,42.2305,42.27,42.2008,42.2601,244189.0
2024-02-08 15:00:00,42.7,42.76,42.68,42.73,305209.0,42.2502,42.3096,42.2305,42.2799,305209.0
2024-02-08 15:10:00,42.73,42.78,42.67,42.68,554117.0,42.2799,42.3294,42.2206,42.2305,554117.0
2024-02-08 15:20:00,42.68,42.73,42.65,42.66,333219.0,42.2305,42.2799,42.2008,42.2107,333219.0
2024-02-08 15:30:00,42.66,42.69,42.6,42.61,471635.0,42.2107,42.2403,42.1513,42.1612,471635.0
2024-02-08 15:40:00,42.61,42.62,42.51,42.54,697906.0,42.1612,42.1711,42.0622,42.0919,697906.0
2024-02-08 15:50:00,42.54,42.62,42.47,42.53,2543959.0,42.0919,42.1711,42.0227,42.082,2543959.0
2024-02-09 09:30:00,42.53,42.64,42.39,42.5,1340728.0,42.082,42.1909,41.9435,42.0523,1340728.0
2024-02-09 09:40:00,42.51,42.61,42.47,42.55,588056.0,42.0622,42.1612,42.0227,42.1018,588056.0
2024-02-09 09:50:00,42.55,42.87,42.53,42.84,954638.0,42.1018,42.4184,42.082,42.3888,954638.0
2024-02-09 10:00:00,42.84,42.86,42.73,42.84,653206.0,42.3888,42.4086,42.2799,42.3888,653206.0
2024-02-09 10:10:00,42.85,43.1,42.78,43.08,1422441.0,42.3987,42.646,42.3294,42.6262,1422441.0
2024-02-09 10:20:00,43.09,43.43,43.05,43.43,1133879.0,42.6361,42.9726,42.5966,42.9726,1133879.0
2024-02-09 10:30:00,43.43,43.47,43.26,43.28,1020654.0,42.9726,43.0121,42.8043,42.8241,1020654.0
2024-02-09 10:40:00,43.29,43.41,43.22,43.38,800977.0,42.834,42.9528,42.7648,42.9231,800977.0
2024-02-09 10:50:00,43.39,43.39,43.18,43.31,579917.0,42.933,42.933,42.7252,42.8538,579917.0
2024-02-09 11:00:00,43.32,43.4,43.24,43.26,1073301.0,42.8637,42.9429,42.7846,42.8043,1073301.0
2024-02-09 11:10:00,43.27,43.28,43.06,43.23,902587.0,42.8142,42.8241,42.6064,42.7747,902587.0
2024-02-09 11:20:00,43.23,43.35,43.02,43.09,750996.0,42.7747,42.8934,42.5669,42.6361,750996.0
2024-02-09 11:30:00,43.09,43.12,42.91,43.05,555848.0,42.6361,42.6658,42.458,42.5966,555848.0
2024-02-09 11:40:00,43.04,43.07,42.98,43.04,653176.0,42.5867,42.6163,42.5273,42.5867,653176.0
2024-02-09 11:50:00,43.04,43.08,42.95,43.04,807145.0,42.5867,42.6262,42.4976,42.5867,807145.0
2024-02-09 12:00:00,43.04,43.09,43.0,43.03,1449508.0,42.5867,42.6361,42.5471,42.5768,1449508.0
2024-02-09 12:10:00,43.03,43.08,42.99,43.0,248152.0,42.5768,42.6262,42.5372,42.5471,248152.0
2024-02-09 12:20:00,43.0,43.15,42.99,43.14,331133.0,42.5471,42.6955,42.5372,42.6856,331133.0
2024-02-09 12:30:00,43.15,43.19,43.1,43.17,1458711.0,42.6955,42.7351,42.646,42.7153,1458711.0
2024-02-09 12:40:00,43.17,43.34,43.17,43.34,574700.0,42.7153,42.8835,42.7153,42.8835,574700.0
2024-02-09 12:50:00,43.34,43.36,43.27,43.29,1151539.0,42.8835,42.9033,42.8142,42.834,1151539.0
2024-02-09 13:00:00,43.29,43.29,43.23,43.25,341271.0,42.834,42.834,42.7747,42.7944,341271.0
2024-02-09 13:10:00,43.25,43.29,43.22,43.25,586830.0,42.7944,42.834,42.7648,42.7944,586830.0
2024-02-09 13:20:00,43.25,43.29,43.23,43.25,654192.0,42.7944,42.834,42.7747,42.7944,654192.0
2024-02-09 13:30:00,43.25,43.39,43.24,43.31,1470874.0,42.7944,42.933,42.7846,42.8538,1470874.0
2024-02-09 13:40:00,43.3,43.33,43.28,43.3,276604.0,42.8439,42.8736,42.8241,42.8439,276604.0
2024-02-09 13:50:00,43.3,43.32,43.25,43.26,1731296.0,42.8439,42.8637,42.7944,42.8043,1731296.0
2024-02-09 14:00:00,43.26,43.3,43.23,43.25,272407.0,42.8043,42.8439,42.7747,42.7944,272407.0
2024-02-09 14:10:00,43.25,43.28,43.22,43.23,687048.0,42.7944,42.8241,42.7648,42.7747,687048.0
2024-02-09 14:20:00,43.24,43.35,43.21,43.35,1741772.0,42.7846,42.8934,42.7549,42.8934,1741772.0
2024-02-09 14:30:00,43.34,43.52,43.34,43.48,673983.0,42.8835,43.0616,42.8835,43.022,673983.0
2024-02-09 14:40:00,43.48,43.49,43.32,43.33,771208.0,43.022,43.0319,42.8637,42.8736,771208.0
2024-02-09 14:50:00,43.33,43.37,43.28,43.33,816367.0,42.8736,42.9132,42.8241,42.8736,816367.0
2024-02-09 15:00:00,43.32,43.33,43.08,43.1,900953.0,42.8637,42.8736,42.6262,42.646,900953.0
2024-02-09 15:10:00,43.09,43.16,43.06,43.12,769463.0,42.6361,42.7054,42.6064,42.6658,769463.0
2024-02-09 15:20:00,43.12,43.19,43.06,43.19,886719.0,42.6658,42.7351,42.6064,42.7351,886719.0
2024-02-09 15:30:00,43.18,43.21,43.14,43.18,1101231.0,42.7252,42.7549,42.6856,42.7252,1101231.0
2024-02-09 15:40:00,43.18,43.27,43.11,43.25,1290935.0,42.7252,42.8142,42.6559,42.7944,1290935.0
2024-02-09 15:50:00,43.25,43.39,43.22,43.31,3876979.0,42.7944,42.933,42.7648,42.8538,3876979.0
2024-02-12 09:30:00,43.42,43.95,43.32,43.91,1724169.0,42.9627,43.4871,42.8637,43.4475,1724169.0
2024-02-12 09:40:00,43.9,44.31,43.85,44.11,1919663.0,43.4376,43.8433,43.3881,43.6454,1919663.0
2024-02-12 09:50:00,44.11,44.48,44.08,44.42,1190506.0,43.6454,44.0115,43.6157,43.9521,1190506.0
2024-02-12 10:00:00,44.42,44.51,44.32,44.5,1171992.0,43.9521,44.0412,43.8532,44.0313,1171992.0
2024-02-12 10:10:00,44.49,44.5,44.17,44.19,875350.0,44.0214,44.0313,43.7048,43.7245,875350.0
2024-02-12 10:20:00,44.19,44.21,44.1,44.14,605316.0,43.7245,43.7443,43.6355,43.6751,605316.0
2024-02-12 10:30:00,44.14,44.35,44.1,44.34,701888.0,43.6751,43.8829,43.6355,43.873,701888.0
2024-02-12 10:40:00,44.35,44.35,44.22,44.3,448238.0,43.8829,43.8829,43.7542,43.8334,448238.0
2024-02-12 10:50:00,44.3,44.31,44.22,44.27,512026.0,43.8334,43.8433,43.7542,43.8037,512026.0
2024-02-12 11:00:00,44.27,44.38,44.23,44.33,455739.0,43.8037,43.9125,43.7641,43.8631,455739.0
2024-02-12 11:10:00,44.33,44.5,44.24,44.48,640473.0,43.8631,44.0313,43.774,44.0115,640473.0
2024-02-12 11:20:00,44.49,44.52,44.39,44.45,700129.0,44.0214,44.0511,43.9224,43.9818,700129.0
2024-02-12 11:30:00,44.46,44.66,44.42,44.62,1019545.0,43.9917,44.1896,43.9521,44.15,1019545.0
2024-02-12 11:40:00,44.61,44.64,44.5,44.51,546480.0,44.1401,44.1698,44.0313,44.0412,546480.0
2024-02-12 11:50:00,44.51,44.74,44.51,44.72,696408.0,44.0412,44.2688,44.0412,44.249,696408.0
2024-02-12 12:00:00,44.72,44.86,44.66,44.8,935907.0,44.249,44.3875,44.1896,44.3281,935907.0
2024-02-12 12:10:00,44.8,44.83,44.68,44.76,594766.0,44.3281,44.3578,44.2094,44.2885,594766.0
2024-02-12 12:20:00,44.75,44.85,44.75,44.78,525442.0,44.2786,44.3776,44.2786,44.3083,525442.0
2024-02-12 12:30:00,44.78,44.93,44.78,44.87,647363.0,44.3083,44.4568,44.3083,44.3974,647363.0
2024-02-12 12:40:00,44.87,44.95,44.8,44.94,487555.0,44.3974,44.4765,44.3281,44.4666,487555.0
2024-02-12 12:50:00,44.95,44.95,44.87,44.92,447208.0,44.4765,44.4765,44.3974,44.4469,447208.0
2024-02-12 13:00:00,44.91,44.94,44.85,44.9,493237.0,44.437,44.4666,44.3776,44.4271,493237.0
2024-02-12 13:10:00,44.91,45.04,44.9,44.96,1016622.0,44.437,44.5656,44.4271,44.4864,1016622.0
2024-02-12 13:20:00,44.97,44.97,44.66,44.68,756739.0,44.4963,44.4963,44.1896,44.2094,756739.0
2024-02-12 13:30:00,44.68,44.68,44.37,44.43,812453.0,44.2094,44.2094,43.9026,43.962,812453.0
2024-02-12 13:40:00,44.43,44.44,44.33,44.41,764603.0,43.962,43.9719,43.8631,43.9422,764603.0
2024-02-12 13:50:00,44.41,44.52,44.36,44.46,655072.0,43.9422,44.0511,43.8928,43.9917,655072.0
2024-02-12 14:00:00,44.46,44.46,44.3,44.4,618800.0,43.9917,43.9917,43.8334,43.9323,618800.0
2024-02-12 14:10:00,44.4,44.4,44.06,44.08,681419.0,43.9323,43.9323,43.5959,43.6157,681419.0
2024-02-12 14:20:00,44.07,44.15,44.04,44.09,586625.0,43.6058,43.685,43.5761,43.6256,586625.0
2024-02-12 14:30:00,44.09,44.22,44.03,44.12,644326.0,43.6256,43.7542,43.5662,43.6553,644326.0
2024-02-12 14:40:00,44.13,44.2,44.08,44.15,426185.0,43.6652,43.7344,43.6157,43.685,426185.0
2024-02-12 14:50:00,44.15,44.17,44.08,44.15,403427.0,43.685,43.7048,43.6157,43.685,403427.0
2024-02-12 15:00:00,44.15,44.27,44.14,44.25,343201.0,43.685,43.8037,43.6751,43.7839,343201.0
2024-02-12 15:10:00,44.25,44.26,44.18,44.19,340768.0,43.7839,43.7938,43.7147,43.7245,340768.0
2024-02-12 15:20:00,44.2,44.21,44.11,44.12,456103.0,43.7344,43.7443,43.6454,43.6553,456103.0
2024-02-12 15:30:00,44.12,44.14,44.0,44.02,842236.0,43.6553,43.6751,43.5365,43.5563,842236.0
2024-02-12 15:40:00,44.02,44.11,44.02,44.05,638534.0,43.5563,43.6454,43.5563,43.586,638534.0
2024-02-12 15:50:00,44.05,44.14,44.02,44.04,3144143.0,43.586,43.6751,43.5563,43.5761,3144143.0
2024-02-13 09:30:00,43.0,43.63,42.88,43.61,1999783.0,42.5471,43.1704,42.4283,43.1507,1999783.0
2024-02-13 09:40:00,43.6,43.62,43.08,43.33,1670699.0,43.1408,43.1605,42.6262,42.8736,1670699.0
2024-02-13 09:50:00,43.34,43.41,43.14,43.24,976773.0,42.8835,42.9528,42.6856,42.7846,976773.0
2024-02-13 10:00:00,43.23,43.39,43.21,43.25,682863.0,42.7747,42.933,42.7549,42.7944,682863.0
2024-02-13 10:10:00,43.25,43.32,43.07,43.29,732923.0,42.7944,42.8637,42.6163,42.834,732923.0
2024-02-13 10:20:00,43.29,43.5,43.27,43.43,753944.0,42.834,43.0418,42.8142,42.9726,753944.0
2024-02-13 10:30:00,43.42,43.46,43.27,43.41,607613.0,42.9627,43.0022,42.8142,42.9528,607613.0
2024-02-13 10:40:00,43.41,43.48,43.3,43.4,523401.0,42.9528,43.022,42.8439,42.9429,523401.0
2024-02-13 10:50:00,43.39,43.47,43.27,43.29,508326.0,42.933,43.0121,42.8142,42.834,508326.0
2024-02-13 11:00:00,43.29,43.44,43.28,43.43,367377.0,42.834,42.9824,42.8241,42.9726,367377.0
2024-02-13 11:10:00,43.42,43.54,43.35,43.42,465462.0,42.9627,43.0814,42.8934,42.9627,465462.0
2024-02-13 11:20:00,43.42,43.57,43.4,43.48,378548.0,42.9627,43.1111,42.9429,43.022,378548.0
2024-02-13 11:30:00,43.48,43.56,43.37,43.55,414503.0,43.022,43.1012,42.9132,43.0913,414503.0
2024-02-13 11:40:00,43.55,43.56,43.41,43.44,322845.0,43.0913,43.1012,42.9528,42.9824,322845.0
2024-02-13 11:50:00,43.44,43.46,43.33,43.39,313435.0,42.9824,43.0022,42.8736,42.933,313435.0
2024-02-13 12:00:00,43.4,43.41,43.22,43.25,472315.0,42.9429,42.9528,42.7648,42.7944,472315.0
2024-02-13 12:10:00,43.25,43.3,43.21,43.27,365459.0,42.7944,42.8439,42.7549,42.8142,365459.0
2024-02-13 12:20:00,43.27,43.32,43.16,43.18,386587.0,42.8142,42.8637,42.7054,42.7252,386587.0
2024-02-13 12:30:00,43.18,43.27,43.17,43.23,304542.0,42.7252,42.8142,42.7153,42.7747,304542.0
2024-02-13 12:40:00,43.23,43.23,43.11,43.12,390740.0,42.7747,42.7747,42.6559,42.6658,390740.0
2024-02-13 12:50:00,43.11,43.15,43.0,43.05,454882.0,42.6559,42.6955,42.5471,42.5966,454882.0
2024-02-13 13:00:00,43.05,43.13,43.03,43.12,312059.0,42.5966,42.6757,42.5768,42.6658,312059.0
2024-02-13 13:10:00,43.12,43.17,43.07,43.16,233342.0,42.6658,42.7153,42.6163,42.7054,233342.0
2024-02-13 13:20:00,43.16,43.21,43.12,43.19,280860.0,42.7054,42.7549,42.6658,42.7351,280860.0
2024-02-13 13:30:00,43.18,43.24,43.16,43.18,320669.0,42.7252,42.7846,42.7054,42.7252,320669.0
2024-02-13 13:40:00,43.19,43.24,43.14,43.16,212866.0,42.7351,42.7846,42.6856,42.7054,212866.0
2024-02-13 13:50:00,43.15,43.21,43.1,43.2,245340.0,42.6955,42.7549,42.646,42.745,245340.0
2024-02-13 14:00:00,43.2,43.2,43.04,43.07,302615.0,42.745,42.745,42.5867,42.6163,302615.0
2024-02-13 14:10:00,43.07,43.07,42.93,42.98,443787.0,42.6163,42.6163,42.4778,42.5273,443787.0
2024-02-13 14:20:00,42.98,43.0,42.9,42.96,310092.0,42.5273,42.5471,42.4481,42.5075,310092.0
2024-02-13 14:30:00,42.96,43.14,42.94,43.14,364770.0,42.5075,42.6856,42.4877,42.6856,364770.0
2024-02-13 14:40:00,43.14,43.18,43.06,43.07,347060.0,42.6856,42.7252,42.6064,42.6163,347060.0
2024-02-13 14:50:00,43.08,43.09,42.92,42.96,411187.0,42.6262,42.6361,42.4679,42.5075,411187.0
2024-02-13 15:00:00,42.95,42.99,42.81,42.83,641172.0,42.4976,42.5372,42.3591,42.3789,641172.0
2024-02-13 15:10:00,42.83,42.89,42.8,42.86,528563.0,42.3789,42.4382,42.3492,42.4086,528563.0
2024-02-13 15:20:00,42.86,42.88,42.76,42.86,693080.0,42.4086,42.4283,42.3096,42.4086,693080.0
2024-02-13 15:30:00,42.85,42.94,42.84,42.9,694149.0,42.3987,42.4877,42.3888,42.4481,694149.0
2024-02-13 15:40:00,42.89,43.13,42.89,43.1,907149.0,42.4382,42.6757,42.4382,42.646,907149.0
2024-02-13 15:50:00,43.11,43.21,43.01,43.21,3324409.0,42.6559,42.7549,42.557,42.7549,3324409.0
2024-02-14 09:30:00,43.82,44.07,43.7,43.71,1583571.0,43.3584,43.6058,43.2397,43.2496,1583571.0
2024-02-14 09:40:00,43.71,43.72,43.39,43.55,1047760.0,43.2496,43.2595,42.933,43.0913,1047760.0
2024-02-14 09:50:00,43.56,43.69,43.43,43.68,583338.0,43.1012,43.2298,42.9726,43.2199,583338.0
2024-02-14 10:00:00,43.68,44.08,43.65,43.98,750257.0,43.2199,43.6157,43.1902,43.5168,750257.0
2024-02-14 10:10:00,43.97,44.2,43.87,44.19,806267.0,43.5069,43.7344,43.4079,43.7245,806267.0
2024-02-14 10:20:00,44.19,44.29,44.09,44.19,658754.0,43.7245,43.8235,43.6256,43.7245,658754.0
2024-02-14 10:30:00,44.2,44.22,44.06,44.11,519673.0,43.7344,43.7542,43.5959,43.6454,519673.0
2024-02-14 10:40:00,44.11,44.11,44.0,44.07,402210.0,43.6454,43.6454,43.5365,43.6058,402210.0
2024-02-14 10:50:00,44.07,44.1,43.91,43.93,565990.0,43.6058,43.6355,43.4475,43.4673,565990.0
2024-02-14 11:00:00,43.93,44.03,43.81,43.96,513758.0,43.4673,43.5662,43.3485,43.497,513758.0
2024-02-14 11:10:00,43.96,44.02,43.8,43.9,364946.0,43.497,43.5563,43.3387,43.4376,364946.0
2024-02-14 11:20:00,43.91,44.07,43.85,43.98,392652.0,43.4475,43.6058,43.3881,43.5168,392652.0
2024-02-14 11:30:00,43.98,44.09,43.97,44.05,261730.0,43.5168,43.6256,43.5069,43.586,261730.0
2024-02-14 11:40:00,44.05,44.06,43.93,44.01,252113.0,43.586,43.5959,43.4673,43.5464,252113.0
2024-02-14 11:50:00,44.01,44.09,43.95,43.95,278552.0,43.5464,43.6256,43.4871,43.4871,278552.0
2024-02-14 12:00:00,43.95,43.96,43.82,43.88,302421.0,43.4871,43.497,43.3584,43.4178,302421.0
2024-02-14 12:10:00,43.88,44.01,43.88,43.98,299560.0,43.4178,43.5464,43.4178,43.5168,299560.0
2024-02-14 12:20:00,43.98,44.08,43.95,44.08,239016.0,43.5168,43.6157,43.4871,43.6157,239016.0
2024-02-14 12:30:00,44.08,44.11,44.03,44.06,289261.0,43.6157,43.6454,43.5662,43.5959,289261.0
2024-02-14 12:40:00,44.05,44.13,44.04,44.12,216440.0,43.586,43.6652,43.5761,43.6553,216440.0
2024-02-14 12:50:00,44.12,44.13,44.07,44.08,273843.0,43.6553,43.6652,43.6058,43.6157,273843.0
2024-02-14 13:00:00,44.08,44.15,44.04,44.07,235857.0,43.6157,43.685,43.5761,43.6058,235857.0
2024-02-14 13:10:00,44.07,44.09,43.97,44.0,232235.0,43.6058,43.6256,43.5069,43.5365,232235.0
2024-02-14 13:20:00,44.0,44.05,43.98,44.05,246271.0,43.5365,43.586,43.5168,43.586,246271.0
2024-02-14 13:30:00,44.05,44.19,44.02,44.19,328209.0,43.586,43.7245,43.5563,43.7245,328209.0
2024-02-14 13:40:00,44.19,44.21,44.04,44.08,516714.0,43.7245,43.7443,43.5761,43.6157,516714.0
2024-02-14 13:50:00,44.08,44.12,43.87,43.93,288307.0,43.6157,43.6553,43.4079,43.4673,288307.0
2024-02-14 14:00:00,43.94,43.95,43.76,43.81,388483.0,43.4772,43.4871,43.2991,43.3485,388483.0
2024-02-14 14:10:00,43.8,43.88,43.77,43.81,238154.0,43.3387,43.4178,43.309,43.3485,238154.0
2024-02-14 14:20:00,43.82,43.96,43.82,43.94,260481.0,43.3584,43.497,43.3584,43.4772,260481.0
2024-02-14 14:30:00,43.94,44.06,43.92,44.01,233164.0,43.4772,43.5959,43.4574,43.5464,233164.0
2024-02-14 14:40:00,44.02,44.04,43.96,43.98,399872.0,43.5563,43.5761,43.497,43.5168,399872.0
2024-02-14 14:50:00,43.98,44.11,43.95,44.09,317445.0,43.5168,43.6454,43.4871,43.6256,317445.0
2024-02-14 15:00:00,44.1,44.16,44.01,44.14,487764.0,43.6355,43.6949,43.5464,43.6751,487764.0
2024-02-14 15:10:00,44.13,44.16,44.09,44.13,413755.0,43.6652,43.6949,43.6256,43.6652,413755.0
2024-02-14 15:20:00,44.13,44.19,44.1,44.15,503655.0,43.6652,43.7245,43.6355,43.685,503655.0
2024-02-14 15:30:00,44.15,44.16,44.08,44.16,583264.0,43.685,43.6949,43.6157,43.6949,583264.0
2024-02-14 15:40:00,44.16,44.26,44.14,44.25,834749.0,43.6949,43.7938,43.6751,43.7839,834749.0
2024-02-14 15:50:00,44.24,44.29,44.17,44.2,2507771.0,43.774,43.8235,43.7048,43.7344,2507771.0
2024-02-15 09:30:00,44.69,45.01,44.61,44.79,2691799.0,44.2193,44.5359,44.1401,44.3182,2691799.0
2024-02-15 09:40:00,44.8,45.01,44.7,44.98,1385012.0,44.3281,44.5359,44.2292,44.5062,1385012.0
2024-02-15 09:50:00,44.98,45.15,44.93,45.09,1723971.0,44.5062,44.6744,44.4568,44.6151,1723971.0
2024-02-15 10:00:00,45.09,45.23,44.99,45.23,1341417.0,44.6151,44.7536,44.5161,44.7536,1341417.0
2024-02-15 10:10:00,45.21,45.27,44.99,45.02,992835.0,44.7338,44.7932,44.5161,44.5458,992835.0
2024-02-15 10:20:00,45.01,45.15,44.86,44.86,729318.0,44.5359,44.6744,44.3875,44.3875,729318.0
2024-02-15 10:30:00,44.87,44.92,44.75,44.86,1013950.0,44.3974,44.4469,44.2786,44.3875,1013950.0
2024-02-15 10:40:00,44.86,44.88,44.74,44.8,1070093.0,44.3875,44.4073,44.2688,44.3281,1070093.0
2024-02-15 10:50:00,44.8,44.83,44.57,44.61,716716.0,44.3281,44.3578,44.1005,44.1401,716716.0
2024-02-15 11:00:00,44.62,44.67,44.38,44.39,970277.0,44.15,44.1995,43.9125,43.9224,970277.0
2024-02-15 11:10:00,44.39,44.42,44.29,44.39,742507.0,43.9224,43.9521,43.8235,43.9224,742507.0
2024-02-15 11:20:00,44.39,44.53,44.38,44.5,508855.0,43.9224,44.061,43.9125,44.0313,508855.0
2024-02-15 11:30:00,44.51,44.54,44.44,44.54,375346.0,44.0412,44.0709,43.9719,44.0709,375346.0
2024-02-15 11:40:00,44.54,44.66,44.54,44.6,637827.0,44.0709,44.1896,44.0709,44.1302,637827.0
2024-02-15 11:50:00,44.61,44.63,44.46,44.52,449395.0,44.1401,44.1599,43.9917,44.0511,449395.0
2024-02-15 12:00:00,44.53,44.56,44.42,44.44,300669.0,44.061,44.0906,43.9521,43.9719,300669.0
2024-02-15 12:10:00,44.45,44.49,44.44,44.44,247839.0,43.9818,44.0214,43.9719,43.9719,247839.0
2024-02-15 12:20:00,44.45,44.57,44.44,44.54,354057.0,43.9818,44.1005,43.9719,44.0709,354057.0
2024-02-15 12:30:00,44.55,44.59,44.54,44.57,188903.0,44.0808,44.1203,44.0709,44.1005,188903.0
2024-02-15 12:40:00,44.57,44.6,44.48,44.52,253789.0,44.1005,44.1302,44.0115,44.0511,253789.0
2024-02-15 12:50:00,44.52,44.56,44.42,44.43,339458.0,44.0511,44.0906,43.9521,43.962,339458.0
2024-02-15 13:00:00,44.44,44.51,44.42,44.48,390052.0,43.9719,44.0412,43.9521,44.0115,390052.0
2024-02-15 13:10:00,44.48,44.58,44.46,44.58,586349.0,44.0115,44.1104,43.9917,44.1104,586349.0
2024-02-15 13:20:00,44.58,44.65,44.56,44.61,469776.0,44.1104,44.1797,44.0906,44.1401,469776.0
2024-02-15 13:30:00,44.61,44.66,44.57,44.61,432694.0,44.1401,44.1896,44.1005,44.1401,432694.0
2024-02-15 13:40:00,44.61,44.65,44.54,44.63,430545.0,44.1401,44.1797,44.0709,44.1599,430545.0
2024-02-15 13:50:00,44.63,44.67,44.58,44.63,354190.0,44.1599,44.1995,44.1104,44.1599,354190.0
2024-02-15 14:00:00,44.63,44.66,44.55,44.61,506275.0,44.1599,44.1896,44.0808,44.1401,506275.0
2024-02-15 14:10:00,44.62,44.65,44.53,44.65,455620.0,44.15,44.1797,44.061,44.1797,455620.0
2024-02-15 14:20:00,44.65,44.69,44.61,44.66,365477.0,44.1797,44.2193,44.1401,44.1896,365477.0
2024-02-15 14:30:00,44.66,44.67,44.6,44.6,237443.0,44.1896,44.1995,44.1302,44.1302,237443.0
2024-02-15 14:40:00,44.61,44.65,44.57,44.63,432951.0,44.1401,44.1797,44.1005,44.1599,432951.0
2024-02-15 14:50:00,44.63,44.64,44.4,44.41,373702.0,44.1599,44.1698,43.9323,43.9422,373702.0
2024-02-15 15:00:00,44.41,44.47,44.34,44.34,690268.0,43.9422,44.0016,43.873,43.873,690268.0
2024-02-15 15:10:00,44.35,44.47,44.27,44.27,963310.0,43.8829,44.0016,43.8037,43.8037,963310.0
2024-02-15 15:20:00,44.27,44.3,44.15,44.23,725937.0,43.8037,43.8334,43.685,43.7641,725937.0
2024-02-15 15:30:00,44.23,44.3,44.22,44.25,541293.0,43.7641,43.8334,43.7542,43.7839,541293.0
2024-02-15 15:40:00,44.24,44.3,44.11,44.12,1002548.0,43.774,43.8334,43.6454,43.6553,1002548.0
2024-02-15 15:50:00,44.12,44.25,44.02,44.06,3745725.0,43.6553,43.7839,43.5563,43.5959,3745725.0
2024-02-16 09:30:00,44.03,44.22,43.73,44.02,1588106.0,43.5662,43.7542,43.2694,43.5563,1588106.0
2024-02-16 09:40:00,44.02,44.18,43.86,43.88,1004697.0,43.5563,43.7147,43.398,43.4178,1004697.0
2024-02-16 09:50:00,43.87,43.9,43.29,43.37,1157664.0,43.4079,43.4376,42.834,42.9132,1157664.0
2024-02-16 10:00:00,43.36,43.45,43.12,43.37,1171062.0,42.9033,42.9923,42.6658,42.9132,1171062.0
2024-02-16 10:10:00,43.37,43.53,43.3,43.5,1016750.0,42.9132,43.0715,42.8439,43.0418,1016750.0
2024-02-16 10:20:00,43.5,43.54,43.38,43.5,901718.0,43.0418,43.0814,42.9231,43.0418,901718.0
2024-02-16 10:30:00,43.5,43.58,43.44,43.58,556753.0,43.0418,43.121,42.9824,43.121,556753.0
2024-02-16 10:40:00,43.57,43.64,43.46,43.48,586727.0,43.1111,43.1803,43.0022,43.022,586727.0
2024-02-16 10:50:00,43.48,43.57,43.46,43.51,358698.0,43.022,43.1111,43.0022,43.0517,358698.0
2024-02-16 11:00:00,43.52,43.61,43.5,43.61,377673.0,43.0616,43.1507,43.0418,43.1507,377673.0
2024-02-16 11:10:00,43.61,43.75,43.58,43.71,366061.0,43.1507,43.2892,43.121,43.2496,366061.0
2024-02-16 11:20:00,43.71,43.81,43.68,43.71,348611.0,43.2496,43.3485,43.2199,43.2496,348611.0
2024-02-16 11:30:00,43.71,43.78,43.68,43.69,394236.0,43.2496,43.3189,43.2199,43.2298,394236.0
2024-02-16 11:40:00,43.68,43.74,43.57,43.59,323822.0,43.2199,43.2793,43.1111,43.1309,323822.0
2024-02-16 11:50:00,43.59,43.85,43.55,43.81,340686.0,43.1309,43.3881,43.0913,43.3485,340686.0
2024-02-16 12:00:00,43.81,43.82,43.7,43.74,279234.0,43.3485,43.3584,43.2397,43.2793,279234.0
2024-02-16 12:10:00,43.75,43.79,43.67,43.76,375768.0,43.2892,43.3288,43.21,43.2991,375768.0
2024-02-16 12:20:00,43.76,43.83,43.74,43.81,243266.0,43.2991,43.3683,43.2793,43.3485,243266.0
2024-02-16 12:30:00,43.81,43.83,43.73,43.77,247847.0,43.3485,43.3683,43.2694,43.309,247847.0
2024-02-16 12:40:00,43.77,43.81,43.75,43.8,166185.0,43.309,43.3485,43.2892,43.3387,166185.0
2024-02-16 12:50:00,43.8,43.8,43.73,43.76,173195.0,43.3387,43.3387,43.2694,43.2991,173195.0
2024-02-16 13:00:00,43.75,43.75,43.62,43.68,307392.0,43.2892,43.2892,43.1605,43.2199,307392.0
2024-02-16 13:10:00,43.68,43.73,43.61,43.66,239051.0,43.2199,43.2694,43.1507,43.2001,239051.0
2024-02-16 13:20:00,43.66,43.79,43.65,43.74,235739.0,43.2001,43.3288,43.1902,43.2793,235739.0
2024-02-16 13:30:00,43.74,43.78,43.68,43.72,207092.0,43.2793,43.3189,43.2199,43.2595,207092.0
2024-02-16 13:40:00,43.72,43.78,43.71,43.75,190186.0,43.2595,43.3189,43.2496,43.2892,190186.0
2024-02-16 13:50:00,43.75,43.78,43.72,43.75,143414.0,43.2892,43.3189,43.2595,43.2892,143414.0
2024-02-16 14:00:00,43.76,43.82,43.76,43.77,234757.0,43.2991,43.3584,43.2991,43.309,234757.0
2024-02-16 14:10:00,43.77,43.78,43.7,43.72,216998.0,43.309,43.3189,43.2397,43.2595,216998.0
2024-02-16 14:20:00,43.73,43.74,43.68,43.72,230587.0,43.2694,43.2793,43.2199,43.2595,230587.0
2024-02-16 14:30:00,43.73,43.79,43.72,43.73,297124.0,43.2694,43.3288,43.2595,43.2694,297124.0
2024-02-16 14:40:00,43.73,43.75,43.52,43.53,459837.0,43.2694,43.2892,43.0616,43.0715,459837.0
2024-02-16 14:50:00,43.53,43.59,43.48,43.59,402561.0,43.0715,43.1309,43.022,43.1309,402561.0
2024-02-16 15:00:00,43.59,43.59,43.48,43.57,347400.0,43.1309,43.1309,43.022,43.1111,347400.0
2024-02-16 15:10:00,43.57,43.59,43.52,43.57,356028.0,43.1111,43.1309,43.0616,43.1111,356028.0
2024-02-16 15:20:00,43.57,43.61,43.52,43.6,420875.0,43.1111,43.1507,43.0616,43.1408,420875.0
2024-02-16 15:30:00,43.6,43.62,43.55,43.57,476184.0,43.1408,43.1605,43.0913,43.1111,476184.0
2024-02-16 15:40:00,43.57,43.58,43.44,43.46,840070.0,43.1111,43.121,42.9824,43.0022,840070.0
2024-02-16 15:50:00,43.46,43.57,43.45,43.52,2721920.0,43.0022,43.1111,42.9923,43.0616,2721920.0
2024-02-20 09:30:00,44.26,45.17,44.2,44.29,5552326.0,43.7938,44.6942,43.7344,43.8235,5552326.0
2024-02-20 09:40:00,44.28,44.36,43.99,44.27,2116505.0,43.8136,43.8928,43.5267,43.8037,2116505.0
2024-02-20 09:50:00,44.27,44.33,44.0,44.24,1575773.0,43.8037,43.8631,43.5365,43.774,1575773.0
2024-02-20 10:00:00,44.24,44.3,43.62,43.64,2029423.0,43.774,43.8334,43.1605,43.1803,2029423.0
2024-02-20 10:10:00,43.65,43.97,43.6,43.72,1492407.0,43.1902,43.5069,43.1408,43.2595,1492407.0
2024-02-20 10:20:00,43.72,43.78,43.42,43.61,1797979.0,43.2595,43.3189,42.9627,43.1507,1797979.0
2024-02-20 10:30:00,43.61,43.86,43.49,43.77,1519840.0,43.1507,43.398,43.0319,43.309,1519840.0
2024-02-20 10:40:00,43.77,44.02,43.73,43.94,1242922.0,43.309,43.5563,43.2694,43.4772,1242922.0
2024-02-20 10:50:00,43.93,44.07,43.93,44.0,1134058.0,43.4673,43.6058,43.4673,43.5365,1134058.0
2024-02-20 11:00:00,44.0,44.11,43.98,44.04,992479.0,43.5365,43.6454,43.5168,43.5761,992479.0
2024-02-20 11:10:00,44.05,44.1,43.99,44.02,875145.0,43.586,43.6355,43.5267,43.5563,875145.0
2024-02-20 11:20:00,44.02,44.04,43.97,44.01,733778.0,43.5563,43.5761,43.5069,43.5464,733778.0
2024-02-20 11:30:00,44.01,44.01,43.78,43.86,909503.0,43.5464,43.5464,43.3189,43.398,909503.0
2024-02-20 11:40:00,43.86,43.87,43.7,43.73,943947.0,43.398,43.4079,43.2397,43.2694,943947.0
2024-02-20 11:50:00,43.73,43.82,43.72,43.79,517422.0,43.2694,43.3584,43.2595,43.3288,517422.0
2024-02-20 12:00:00,43.78,43.8,43.7,43.74,552477.0,43.3189,43.3387,43.2397,43.2793,552477.0
2024-02-20 12:10:00,43.74,43.8,43.65,43.68,583776.0,43.2793,43.3387,43.1902,43.2199,583776.0
2024-02-20 12:20:00,43.68,43.77,43.64,43.75,655348.0,43.2199,43.309,43.1803,43.2892,655348.0
2024-02-20 12:30:00,43.74,43.84,43.71,43.76,492735.0,43.2793,43.3782,43.2496,43.2991,492735.0
2024-02-20 12:40:00,43.76,43.86,43.74,43.82,580355.0,43.2991,43.398,43.2793,43.3584,580355.0
2024-02-20 12:50:00,43.82,43.94,43.81,43.91,442713.0,43.3584,43.4772,43.3485,43.4475,442713.0
2024-02-20 13:00:00,43.92,43.93,43.83,43.84,487522.0,43.4574,43.4673,43.3683,43.3782,487522.0
2024-02-20 13:10:00,43.83,43.89,43.78,43.87,449517.0,43.3683,43.4277,43.3189,43.4079,449517.0
2024-02-20 13:20:00,43.87,43.94,43.79,43.81,611472.0,43.4079,43.4772,43.3288,43.3485,611472.0
2024-02-20 13:30:00,43.8,43.86,43.74,43.86,643029.0,43.3387,43.398,43.2793,43.398,643029.0
2024-02-20 13:40:00,43.86,44.02,43.83,43.93,493806.0,43.398,43.5563,43.3683,43.4673,493806.0
2024-02-20 13:50:00,43.93,44.05,43.92,44.02,553414.0,43.4673,43.586,43.4574,43.5563,553414.0
2024-02-20 14:00:00,44.03,44.07,43.96,44.03,557860.0,43.5662,43.6058,43.497,43.5662,557860.0
2024-02-20 14:10:00,44.02,44.03,43.84,43.96,531379.0,43.5563,43.5662,43.3782,43.497,531379.0
2024-02-20 14:20:00,43.97,44.09,43.85,44.09,583460.0,43.5069,43.6256,43.3881,43.6256,583460.0
2024-02-20 14:30:00,44.09,44.13,44.05,44.11,486721.0,43.6256,43.6652,43.586,43.6454,486721.0
2024-02-20 14:40:00,44.1,44.3,44.1,44.3,609692.0,43.6355,43.8334,43.6355,43.8334,609692.0
2024-02-20 14:50:00,44.3,44.36,44.28,44.34,534181.0,43.8334,43.8928,43.8136,43.873,534181.0
2024-02-20 15:00:00,44.34,44.42,44.29,44.41,598960.0,43.873,43.9521,43.8235,43.9422,598960.0
2024-02-20 15:10:00,44.41,44.45,44.35,44.41,568160.0,43.9422,43.9818,43.8829,43.9422,568160.0
2024-02-20 15:20:00,44.41,44.52,44.39,44.51,770573.0,43.9422,44.0511,43.9224,44.0412,770573.0
2024-02-20 15:30:00,44.51,44.52,44.27,44.41,1118137.0,44.0412,44.0511,43.8037,43.9422,1118137.0
2024-02-20 15:40:00,44.41,44.51,44.39,44.5,1092885.0,43.9422,44.0412,43.9224,44.0313,1092885.0
2024-02-20 15:50:00,44.51,44.58,44.4,44.55,4645758.0,44.0412,44.1104,43.9323,44.0808,4645758.0
2024-02-21 09:30:00,44.48,44.48,43.84,44.09,1827289.0,44.0115,44.0115,43.3782,43.6256,1827289.0
2024-02-21 09:40:00,44.08,44.15,43.94,43.98,1172264.0,43.6157,43.685,43.4772,43.5168,1172264.0
2024-02-21 09:50:00,43.98,44.01,43.88,43.9,661625.0,43.5168,43.5464,43.4178,43.4376,661625.0
2024-02-21 10:00:00,43.9,44.0,43.7,43.74,1021358.0,43.4376,43.5365,43.2397,43.2793,1021358.0
2024-02-21 10:10:00,43.73,43.84,43.7,43.76,784078.0,43.2694,43.3782,43.2397,43.2991,784078.0
2024-02-21 10:20:00,43.76,43.85,43.68,43.7,854589.0,43.2991,43.3881,43.2199,43.2397,854589.0
2024-02-21 10:30:00,43.69,43.72,43.51,43.52,981866.0,43.2298,43.2595,43.0517,43.0616,981866.0
2024-02-21 10:40:00,43.52,43.54,43.4,43.46,1015876.0,43.0616,43.0814,42.9429,43.0022,1015876.0
2024-02-21 10:50:00,43.47,43.55,43.44,43.48,713781.0,43.0121,43.0913,42.9824,43.022,713781.0
2024-02-21 11:00:00,43.48,43.73,43.42,43.66,1104187.0,43.022,43.2694,42.9627,43.2001,1104187.0
2024-02-21 11:10:00,43.67,43.78,43.63,43.72,567076.0,43.21,43.3189,43.1704,43.2595,567076.0
2024-02-21 11:20:00,43.71,43.77,43.67,43.73,426252.0,43.2496,43.309,43.21,43.2694,426252.0
2024-02-21 11:30:00,43.73,44.69,43.54,43.75,7153166.0,43.2694,44.2193,43.0814,43.2892,7153166.0
2024-02-21 11:40:00,43.75,43.86,43.61,43.72,1151691.0,43.2892,43.398,43.1507,43.2595,1151691.0
2024-02-21 11:50:00,43.71,44.18,43.6,44.12,1915495.0,43.2496,43.7147,43.1408,43.6553,1915495.0
2024-02-21 12:00:00,44.13,44.21,43.77,43.79,1446568.0,43.6652,43.7443,43.309,43.3288,1446568.0
2024-02-21 12:10:00,43.8,43.83,43.72,43.79,672490.0,43.3387,43.3683,43.2595,43.3288,672490.0
2024-02-21 12:20:00,43.8,43.81,43.65,43.76,424877.0,43.3387,43.3485,43.1902,43.2991,424877.0
2024-02-21 12:30:00,43.76,43.82,43.74,43.77,286239.0,43.2991,43.3584,43.2793,43.309,286239.0
2024-02-21 12:40:00,43.76,43.8,43.7,43.73,355661.0,43.2991,43.3387,43.2397,43.2694,355661.0
2024-02-21 12:50:00,43.73,43.85,43.73,43.78,343466.0,43.2694,43.3881,43.2694,43.3189,343466.0
2024-02-21 13:00:00,43.77,43.81,43.62,43.79,709619.0,43.309,43.3485,43.1605,43.3288,709619.0
2024-02-21 13:10:00,43.79,43.86,43.75,43.76,713750.0,43.3288,43.398,43.2892,43.2991,713750.0
2024-02-21 13:20:00,43.76,43.83,43.64,43.64,552580.0,43.2991,43.3683,43.1803,43.1803,552580.0
2024-02-21 13:30:00,43.65,43.7,43.57,43.61,541496.0,43.1902,43.2397,43.1111,43.1507,541496.0
2024-02-21 13:40:00,43.59,43.6,43.37,43.44,805145.0,43.1309,43.1408,42.9132,42.9824,805145.0
2024-02-21 13:50:00,43.45,43.46,43.27,43.28,721321.0,42.9923,43.0022,42.8142,42.8241,721321.0
2024-02-21 14:00:00,43.28,43.32,43.09,43.14,1285391.0,42.8241,42.8637,42.6361,42.6856,1285391.0
2024-02-21 14:10:00,43.13,43.28,43.09,43.2,1033877.0,42.6757,42.8241,42.6361,42.745,1033877.0
2024-02-21 14:20:00,43.2,43.26,43.08,43.2,696735.0,42.745,42.8043,42.6262,42.745,696735.0
2024-02-21 14:30:00,43.2,43.23,43.08,43.16,722129.0,42.745,42.7747,42.6262,42.7054,722129.0
2024-02-21 14:40:00,43.16,43.19,43.08,43.13,627085.0,42.7054,42.7351,42.6262,42.6757,627085.0
2024-02-21 14:50:00,43.14,43.21,43.1,43.19,498721.0,42.6856,42.7549,42.646,42.7351,498721.0
2024-02-21 15:00:00,43.19,43.21,43.11,43.14,468853.0,42.7351,42.7549,42.6559,42.6856,468853.0
2024-02-21 15:10:00,43.14,43.21,43.12,43.16,460977.0,42.6856,42.7549,42.6658,42.7054,460977.0
2024-02-21 15:20:00,43.16,43.28,43.12,43.26,682609.0,42.7054,42.8241,42.6658,42.8043,682609.0
2024-02-21 15:30:00,43.26,43.42,43.22,43.4,908674.0,42.8043,42.9627,42.7648,42.9429,908674.0
2024-02-21 15:40:00,43.4,43.48,43.34,43.41,1238404.0,42.9429,43.022,42.8835,42.9528,1238404.0
2024-02-21 15:50:00,43.41,43.49,43.34,43.48,3434999.0,42.9528,43.0319,42.8835,43.022,3434999.0
2024-02-22 09:30:00,44.68,44.68,42.77,43.11,5815421.0,44.2094,44.2094,42.3195,42.6559,5815421.0
2024-02-22 09:40:00,43.11,43.12,42.53,42.89,3730503.0,42.6559,42.6658,42.082,42.4382,3730503.0
2024-02-22 09:50:00,42.9,43.04,42.55,42.9,2649447.0,42.4481,42.5867,42.1018,42.4481,2649447.0
2024-02-22 10:00:00,42.9,43.15,42.88,43.13,1429762.0,42.4481,42.6955,42.4283,42.6757,1429762.0
2024-02-22 10:10:00,43.13,43.27,43.04,43.05,1252791.0,42.6757,42.8142,42.5867,42.5966,1252791.0
2024-02-22 10:20:00,43.05,43.18,42.96,43.17,1538295.0,42.5966,42.7252,42.5075,42.7153,1538295.0
2024-02-22 10:30:00,43.18,43.21,42.73,42.73,1564716.0,42.7252,42.7549,42.2799,42.2799,1564716.0
2024-02-22 10:40:00,42.74,42.92,42.71,42.82,1569652.0,42.2898,42.4679,42.2601,42.369,1569652.0
2024-02-22 10:50:00,42.82,43.14,42.81,43.08,1163050.0,42.369,42.6856,42.3591,42.6262,1163050.0
2024-02-22 11:00:00,43.08,43.17,43.01,43.16,947240.0,42.6262,42.7153,42.557,42.7054,947240.0
2024-02-22 11:10:00,43.16,43.34,43.16,43.29,948596.0,42.7054,42.8835,42.7054,42.834,948596.0
2024-02-22 11:20:00,43.29,43.29,43.13,43.26,727536.0,42.834,42.834,42.6757,42.8043,727536.0
2024-02-22 11:30:00,43.26,43.36,43.21,43.26,817431.0,42.8043,42.9033,42.7549,42.8043,817431.0
2024-02-22 11:40:00,43.25,43.3,43.09,43.17,644455.0,42.7944,42.8439,42.6361,42.7153,644455.0
2024-02-22 11:50:00,43.18,43.18,43.02,43.1,504899.0,42.7252,42.7252,42.5669,42.646,504899.0
2024-02-22 12:00:00,43.09,43.35,43.05,43.34,674745.0,42.6361,42.8934,42.5966,42.8835,674745.0
2024-02-22 12:10:00,43.34,43.35,43.17,43.22,709034.0,42.8835,42.8934,42.7153,42.7648,709034.0
2024-02-22 12:20:00,43.21,43.27,43.11,43.22,684083.0,42.7549,42.8142,42.6559,42.7648,684083.0
2024-02-22 12:30:00,43.22,43.25,43.11,43.14,610681.0,42.7648,42.7944,42.6559,42.6856,610681.0
2024-02-22 12:40:00,43.13,43.14,43.01,43.04,677738.0,42.6757,42.6856,42.557,42.5867,677738.0
2024-02-22 12:50:00,43.05,43.1,43.02,43.09,526004.0,42.5966,42.646,42.5669,42.6361,526004.0
2024-02-22 13:00:00,43.09,43.1,42.99,43.04,674639.0,42.6361,42.646,42.5372,42.5867,674639.0
2024-02-22 13:10:00,43.04,43.04,42.9,42.91,651899.0,42.5867,42.5867,42.4481,42.458,651899.0
2024-02-22 13:20:00,42.91,42.98,42.88,42.95,452095.0,42.458,42.5273,42.4283,42.4976,452095.0
2024-02-22 13:30:00,42.95,43.06,42.92,43.05,513148.0,42.4976,42.6064,42.4679,42.5966,513148.0
2024-02-22 13:40:00,43.05,43.15,43.04,43.14,459415.0,42.5966,42.6955,42.5867,42.6856,459415.0
2024-02-22 13:50:00,43.14,43.15,43.07,43.12,490825.0,42.6856,42.6955,42.6163,42.6658,490825.0
2024-02-22 14:00:00,43.12,43.18,43.09,43.1,663442.0,42.6658,42.7252,42.6361,42.646,663442.0
2024-02-22 14:10:00,43.11,43.23,43.09,43.22,523832.0,42.6559,42.7747,42.6361,42.7648,523832.0
2024-02-22 14:20:00,43.22,43.34,43.19,43.28,737320.0,42.7648,42.8835,42.7351,42.8241,737320.0
2024-02-22 14:30:00,43.29,43.29,43.15,43.24,777135.0,42.834,42.834,42.6955,42.7846,777135.0
2024-02-22 14:40:00,43.24,43.31,43.2,43.23,569314.0,42.7846,42.8538,42.745,42.7747,569314.0
2024-02-22 14:50:00,43.23,43.3,43.16,43.23,683764.0,42.7747,42.8439,42.7054,42.7747,683764.0
2024-02-22 15:00:00,43.23,43.34,43.18,43.31,707896.0,42.7747,42.8835,42.7252,42.8538,707896.0
2024-02-22 15:10:00,43.32,43.38,43.29,43.37,865508.0,42.8637,42.9231,42.834,42.9132,865508.0
2024-02-22 15:20:00,43.37,43.4,43.14,43.15,1068869.0,42.9132,42.9429,42.6856,42.6955,1068869.0
2024-02-22 15:30:00,43.16,43.27,43.07,43.25,1208070.0,42.7054,42.8142,42.6163,42.7944,1208070.0
2024-02-22 15:40:00,43.25,43.28,43.12,43.13,1216879.0,42.7944,42.8241,42.6658,42.6757,1216879.0
2024-02-22 15:50:00,43.13,43.14,42.94,42.95,4548566.0,42.6757,42.6856,42.4877,42.4976,4548566.0
2024-02-23 09:30:00,43.13,43.51,42.96,43.23,2138821.0,42.6757,43.0517,42.5075,42.7747,2138821.0
2024-02-23 09:40:00,43.24,43.35,43.05,43.05,1250735.0,42.7846,42.8934,42.5966,42.5966,1250735.0
2024-02-23 09:50:00,43.05,43.14,42.76,42.83,1039495.0,42.5966,42.6856,42.3096,42.3789,1039495.0
2024-02-23 10:00:00,42.84,42.88,42.69,42.69,1138271.0,42.3888,42.4283,42.2403,42.2403,1138271.0
2024-02-23 10:10:00,42.69,42.9,42.66,42.8,765949.0,42.2403,42.4481,42.2107,42.3492,765949.0
2024-02-23 10:20:00,42.8,42.86,42.73,42.78,548700.0,42.3492,42.4086,42.2799,42.3294,548700.0
2024-02-23 10:30:00,42.77,42.94,42.76,42.94,511991.0,42.3195,42.4877,42.3096,42.4877,511991.0
2024-02-23 10:40:00,42.94,42.95,42.78,42.79,555390.0,42.4877,42.4976,42.3294,42.3393,555390.0
2024-02-23 10:50:00,42.79,42.97,42.78,42.91,593600.0,42.3393,42.5174,42.3294,42.458,593600.0
2024-02-23 11:00:00,42.91,42.95,42.77,42.82,606798.0,42.458,42.4976,42.3195,42.369,606798.0
2024-02-23 11:10:00,42.81,42.93,42.81,42.91,823703.0,42.3591,42.4778,42.3591,42.458,823703.0
2024-02-23 11:20:00,42.91,43.03,42.89,43.02,602455.0,42.458,42.5768,42.4382,42.5669,602455.0
2024-02-23 11:30:00,43.02,43.07,42.95,43.06,411654.0,42.5669,42.6163,42.4976,42.6064,411654.0
2024-02-23 11:40:00,43.07,43.16,43.03,43.12,450855.0,42.6163,42.7054,42.5768,42.6658,450855.0
2024-02-23 11:50:00,43.13,43.24,43.12,43.22,473045.0,42.6757,42.7846,42.6658,42.7648,473045.0
2024-02-23 12:00:00,43.22,43.36,43.2,43.36,623857.0,42.7648,42.9033,42.745,42.9033,623857.0
2024-02-23 12:10:00,43.36,43.39,43.21,43.27,575752.0,42.9033,42.933,42.7549,42.8142,575752.0
2024-02-23 12:20:00,43.27,43.3,43.06,43.09,453436.0,42.8142,42.8439,42.6064,42.6361,453436.0
2024-02-23 12:30:00,43.09,43.17,43.06,43.16,388566.0,42.6361,42.7153,42.6064,42.7054,388566.0
2024-02-23 12:40:00,43.16,43.22,43.09,43.19,273450.0,42.7054,42.7648,42.6361,42.7351,273450.0
2024-02-23 12:50:00,43.19,43.26,43.15,43.26,286437.0,42.7351,42.8043,42.6955,42.8043,286437.0
2024-02-23 13:00:00,43.26,43.34,43.23,43.32,599206.0,42.8043,42.8835,42.7747,42.8637,599206.0
2024-02-23 13:10:00,43.32,43.34,43.26,43.27,338340.0,42.8637,42.8835,42.8043,42.8142,338340.0
2024-02-23 13:20:00,43.26,43.28,43.2,43.2,231431.0,42.8043,42.8241,42.745,42.745,231431.0
2024-02-23 13:30:00,43.21,43.28,43.19,43.23,234122.0,42.7549,42.8241,42.7351,42.7747,234122.0
2024-02-23 13:40:00,43.24,43.27,43.21,43.23,204110.0,42.7846,42.8142,42.7549,42.7747,204110.0
2024-02-23 13:50:00,43.23,43.25,43.17,43.22,254708.0,42.7747,42.7944,42.7153,42.7648,254708.0
2024-02-23 14:00:00,43.22,43.24,43.12,43.21,327059.0,42.7648,42.7846,42.6658,42.7549,327059.0
2024-02-23 14:10:00,43.21,43.27,43.17,43.22,314964.0,42.7549,42.8142,42.7153,42.7648,314964.0
2024-02-23 14:20:00,43.22,43.23,43.14,43.15,215030.0,42.7648,42.7747,42.6856,42.6955,215030.0
2024-02-23 14:30:00,43.16,43.23,43.14,43.22,275022.0,42.7054,42.7747,42.6856,42.7648,275022.0
2024-02-23 14:40:00,43.22,43.22,43.15,43.17,220275.0,42.7648,42.7648,42.6955,42.7153,220275.0
2024-02-23 14:50:00,43.16,43.19,43.14,43.18,264964.0,42.7054,42.7351,42.6856,42.7252,264964.0
2024-02-23 15:00:00,43.18,43.22,43.15,43.16,384851.0,42.7252,42.7648,42.6955,42.7054,384851.0
2024-02-23 15:10:00,43.16,43.17,43.08,43.1,482716.0,42.7054,42.7153,42.6262,42.646,482716.0
2024-02-23 15:20:00,43.1,43.1,42.97,42.98,822814.0,42.646,42.646,42.5174,42.5273,822814.0
2024-02-23 15:30:00,42.98,43.01,42.92,42.99,575426.0,42.5273,42.557,42.4679,42.5372,575426.0
2024-02-23 15:40:00,43.0,43.06,42.98,43.04,585587.0,42.5471,42.6064,42.5273,42.5867,585587.0
2024-02-23 15:50:00,43.04,43.09,42.97,42.99,2171436.0,42.5867,42.6361,42.5174,42.5372,2171436.0
2024-02-26 09:30:00,43.5,43.68,43.3,43.42,1832187.0,43.0418,43.2199,42.8439,42.9627,1832187.0
2024-02-26 09:40:00,43.41,43.47,42.85,43.0,1199762.0,42.9528,43.0121,42.3987,42.5471,1199762.0
2024-02-26 09:50:00,43.0,43.04,42.91,43.0,701318.0,42.5471,42.5867,42.458,42.5471,701318.0
2024-02-26 10:00:00,43.0,43.1,42.93,42.95,690017.0,42.5471,42.646,42.4778,42.4976,690017.0
2024-02-26 10:10:00,42.95,42.96,42.82,42.94,639577.0,42.4976,42.5075,42.369,42.4877,639577.0
2024-02-26 10:20:00,42.94,43.01,42.89,42.91,556646.0,42.4877,42.557,42.4382,42.458,556646.0
2024-02-26 10:30:00,42.91,43.01,42.85,42.98,512884.0,42.458,42.557,42.3987,42.5273,512884.0
2024-02-26 10:40:00,42.98,43.24,42.95,43.14,1033588.0,42.5273,42.7846,42.4976,42.6856,1033588.0
2024-02-26 10:50:00,43.14,43.21,43.09,43.17,571638.0,42.6856,42.7549,42.6361,42.7153,571638.0
2024-02-26 11:00:00,43.18,43.2,43.06,43.15,433788.0,42.7252,42.745,42.6064,42.6955,433788.0
2024-02-26 11:10:00,43.14,43.21,43.13,43.17,346927.0,42.6856,42.7549,42.6757,42.7153,346927.0
2024-02-26 11:20:00,43.16,43.18,43.03,43.1,306111.0,42.7054,42.7252,42.5768,42.646,306111.0
2024-02-26 11:30:00,43.1,43.16,43.07,43.12,398304.0,42.646,42.7054,42.6163,42.6658,398304.0
2024-02-26 11:40:00,43.13,43.18,43.07,43.09,296294.0,42.6757,42.7252,42.6163,42.6361,296294.0
2024-02-26 11:50:00,43.09,43.2,43.08,43.15,255074.0,42.6361,42.745,42.6262,42.6955,255074.0
2024-02-26 12:00:00,43.15,43.15,43.04,43.12,370633.0,42.6955,42.6955,42.5867,42.6658,370633.0
2024-02-26 12:10:00,43.11,43.19,43.09,43.16,284285.0,42.6559,42.7351,42.6361,42.7054,284285.0
2024-02-26 12:20:00,43.16,43.27,43.14,43.24,341557.0,42.7054,42.8142,42.6856,42.7846,341557.0
2024-02-26 12:30:00,43.25,43.31,43.22,43.23,271861.0,42.7944,42.8538,42.7648,42.7747,271861.0
2024-02-26 12:40:00,43.22,43.26,43.18,43.2,188765.0,42.7648,42.8043,42.7252,42.745,188765.0
2024-02-26 12:50:00,43.2,43.29,43.18,43.28,233273.0,42.745,42.834,42.7252,42.8241,233273.0
2024-02-26 13:00:00,43.28,43.31,43.23,43.25,204103.0,42.8241,42.8538,42.7747,42.7944,204103.0
2024-02-26 13:10:00,43.26,43.29,43.18,43.19,263269.0,42.8043,42.834,42.7252,42.7351,263269.0
2024-02-26 13:20:00,43.18,43.23,43.11,43.15,320171.0,42.7252,42.7747,42.6559,42.6955,320171.0
2024-02-26 13:30:00,43.15,43.18,43.06,43.09,263181.0,42.6955,42.7252,42.6064,42.6361,263181.0
2024-02-26 13:40:00,43.09,43.14,43.08,43.09,284298.0,42.6361,42.6856,42.6262,42.6361,284298.0
2024-02-26 13:50:00,43.09,43.11,43.03,43.04,270618.0,42.6361,42.6559,42.5768,42.5867,270618.0
2024-02-26 14:00:00,43.03,43.1,43.03,43.06,289769.0,42.5768,42.646,42.5768,42.6064,289769.0
2024-02-26 14:10:00,43.07,43.09,43.01,43.06,334409.0,42.6163,42.6361,42.557,42.6064,334409.0
2024-02-26 14:20:00,43.05,43.09,43.03,43.08,270414.0,42.5966,42.6361,42.5768,42.6262,270414.0
2024-02-26 14:30:00,43.09,43.15,43.08,43.14,282613.0,42.6361,42.6955,42.6262,42.6856,282613.0
2024-02-26 14:40:00,43.15,43.17,43.11,43.14,291590.0,42.6955,42.7153,42.6559,42.6856,291590.0
2024-02-26 14:50:00,43.14,43.15,43.08,43.11,305123.0,42.6856,42.6955,42.6262,42.6559,305123.0
2024-02-26 15:00:00,43.12,43.13,43.05,43.12,385585.0,42.6658,42.6757,42.5966,42.6658,385585.0
2024-02-26 15:10:00,43.12,43.19,43.11,43.15,341515.0,42.6658,42.7351,42.6559,42.6955,341515.0
2024-02-26 15:20:00,43.15,43.19,43.14,43.15,463749.0,42.6955,42.7351,42.6856,42.6955,463749.0
2024-02-26 15:30:00,43.15,43.16,43.05,43.13,498670.0,42.6955,42.7054,42.5966,42.6757,498670.0
2024-02-26 15:40:00,43.13,43.17,43.09,43.14,694047.0,42.6757,42.7153,42.6361,42.6856,694047.0
2024-02-26 15:50:00,43.14,43.15,42.95,42.97,2223669.0,42.6856,42.6955,42.4976,42.5174,2223669.0
2024-02-27 09:30:00,43.25,43.27,42.96,43.01,1278464.0,42.7944,42.8142,42.5075,42.557,1278464.0
2024-02-27 09:40:00,43.01,43.01,42.77,42.81,820072.0,42.557,42.557,42.3195,42.3591,820072.0
2024-02-27 09:50:00,42.8,42.91,42.74,42.88,794866.0,42.3492,42.458,42.2898,42.4283,794866.0
2024-02-27 10:00:00,42.89,42.98,42.84,42.93,639657.0,42.4382,42.5273,42.3888,42.4778,639657.0
2024-02-27 10:10:00,42.93,42.93,42.82,42.91,467037.0,42.4778,42.4778,42.369,42.458,467037.0
2024-02-27 10:20:00,42.91,43.0,42.88,42.93,408027.0,42.458,42.5471,42.4283,42.4778,408027.0
2024-02-27 10:30:00,42.93,42.97,42.87,42.91,323646.0,42.4778,42.5174,42.4184,42.458,323646.0
2024-02-27 10:40:00,42.91,43.03,42.88,43.0,326336.0,42.458,42.5768,42.4283,42.5471,326336.0
2024-02-27 10:50:00,43.0,43.07,42.91,42.95,347011.0,42.5471,42.6163,42.458,42.4976,347011.0
2024-02-27 11:00:00,42.95,42.97,42.86,42.86,294066.0,42.4976,42.5174,42.4086,42.4086,294066.0
2024-02-27 11:10:00,42.86,42.88,42.78,42.82,490364.0,42.4086,42.4283,42.3294,42.369,490364.0
2024-02-27 11:20:00,42.82,42.84,42.76,42.77,421535.0,42.369,42.3888,42.3096,42.3195,421535.0
2024-02-27 11:30:00,42.77,42.81,42.71,42.75,471477.0,42.3195,42.3591,42.2601,42.2997,471477.0
2024-02-27 11:40:00,42.74,42.79,42.68,42.77,492262.0,42.2898,42.3393,42.2305,42.3195,492262.0
2024-02-27 11:50:00,42.78,42.87,42.78,42.85,471544.0,42.3294,42.4184,42.3294,42.3987,471544.0
2024-02-27 12:00:00,42.86,42.9,42.81,42.87,547097.0,42.4086,42.4481,42.3591,42.4184,547097.0
2024-02-27 12:10:00,42.87,42.88,42.74,42.77,403137.0,42.4184,42.4283,42.2898,42.3195,403137.0
2024-02-27 12:20:00,42.75,42.79,42.68,42.73,448851.0,42.2997,42.3393,42.2305,42.2799,448851.0
2024-02-27 12:30:00,42.73,42.76,42.65,42.66,356854.0,42.2799,42.3096,42.2008,42.2107,356854.0
2024-02-27 12:40:00,42.65,42.67,42.58,42.6,462975.0,42.2008,42.2206,42.1315,42.1513,462975.0
2024-02-27 12:50:00,42.59,42.61,42.52,42.55,570606.0,42.1414,42.1612,42.0721,42.1018,570606.0
2024-02-27 13:00:00,42.54,42.66,42.51,42.63,418411.0,42.0919,42.2107,42.0622,42.181,418411.0
2024-02-27 13:10:00,42.63,42.68,42.62,42.63,240634.0,42.181,42.2305,42.1711,42.181,240634.0
2024-02-27 13:20:00,42.63,42.7,42.62,42.65,349203.0,42.181,42.2502,42.1711,42.2008,349203.0
2024-02-27 13:30:00,42.65,42.66,42.57,42.64,362940.0,42.2008,42.2107,42.1216,42.1909,362940.0
2024-02-27 13:40:00,42.63,42.65,42.61,42.63,213316.0,42.181,42.2008,42.1612,42.181,213316.0
2024-02-27 13:50:00,42.64,42.65,42.6,42.63,242641.0,42.1909,42.2008,42.1513,42.181,242641.0
2024-02-27 14:00:00,42.63,42.65,42.6,42.61,257314.0,42.181,42.2008,42.1513,42.1612,257314.0
2024-02-27 14:10:00,42.61,42.67,42.6,42.65,282884.0,42.1612,42.2206,42.1513,42.2008,282884.0
2024-02-27 14:20:00,42.65,42.69,42.62,42.66,376992.0,42.2008,42.2403,42.1711,42.2107,376992.0
2024-02-27 14:30:00,42.66,42.76,42.65,42.76,384375.0,42.2107,42.3096,42.2008,42.3096,384375.0
2024-02-27 14:40:00,42.76,42.77,42.71,42.72,243388.0,42.3096,42.3195,42.2601,42.27,243388.0
2024-02-27 14:50:00,42.73,42.76,42.7,42.74,249174.0,42.2799,42.3096,42.2502,42.2898,249174.0
2024-02-27 15:00:00,42.75,42.82,42.7,42.81,399647.0,42.2997,42.369,42.2502,42.3591,399647.0
2024-02-27 15:10:00,42.82,42.87,42.8,42.84,451533.0,42.369,42.4184,42.3492,42.3888,451533.0
2024-02-27 15:20:00,42.83,42.93,42.82,42.9,560992.0,42.3789,42.4778,42.369,42.4481,560992.0
2024-02-27 15:30:00,42.9,42.92,42.82,42.87,430192.0,42.4481,42.4679,42.369,42.4184,430192.0
2024-02-27 15:40:00,42.87,42.88,42.8,42.84,513054.0,42.4184,42.4283,42.3492,42.3888,513054.0
2024-02-27 15:50:00,42.84,42.86,42.72,42.75,2011962.0,42.3888,42.4086,42.27,42.2997,2011962.0
2024-02-28 09:30:00,42.45,42.45,42.02,42.15,1459867.0,42.0029,42.0029,41.5774,41.706,1459867.0
2024-02-28 09:40:00,42.15,42.27,42.1,42.13,902931.0,41.706,41.8248,41.6566,41.6862,902931.0
2024-02-28 09:50:00,42.13,42.19,42.07,42.14,722108.0,41.6862,41.7456,41.6269,41.6961,722108.0
2024-02-28 10:00:00,42.14,42.2,42.04,42.12,1093221.0,41.6961,41.7555,41.5972,41.6763,1093221.0
2024-02-28 10:10:00,42.12,42.29,42.11,42.19,669671.0,41.6763,41.8446,41.6665,41.7456,669671.0
2024-02-28 10:20:00,42.19,42.21,42.11,42.18,396868.0,41.7456,41.7654,41.6665,41.7357,396868.0
2024-02-28 10:30:00,42.18,42.31,42.17,42.23,425925.0,41.7357,41.8643,41.7258,41.7852,425925.0
2024-02-28 10:40:00,42.23,42.28,42.16,42.17,340633.0,41.7852,41.8347,41.7159,41.7258,340633.0
2024-02-28 10:50:00,42.17,42.28,42.17,42.26,258675.0,41.7258,41.8347,41.7258,41.8149,258675.0
2024-02-28 11:00:00,42.26,42.4,42.26,42.36,417831.0,41.8149,41.9534,41.8149,41.9138,417831.0
2024-02-28 11:10:00,42.35,42.39,42.32,42.33,278794.0,41.9039,41.9435,41.8742,41.8841,278794.0
2024-02-28 11:20:00,42.33,42.37,42.27,42.34,282701.0,41.8841,41.9237,41.8248,41.894,282701.0
2024-02-28 11:30:00,42.35,42.37,42.28,42.3,318411.0,41.9039,41.9237,41.8347,41.8545,318411.0
2024-02-28 11:40:00,42.3,42.31,42.24,42.28,309152.0,41.8545,41.8643,41.7951,41.8347,309152.0
2024-02-28 11:50:00,42.28,42.31,42.24,42.24,227945.0,41.8347,41.8643,41.7951,41.7951,227945.0
2024-02-28 12:00:00,42.25,42.27,42.16,42.18,350373.0,41.805,41.8248,41.7159,41.7357,350373.0
2024-02-28 12:10:00,42.18,42.24,42.15,42.2,282417.0,41.7357,41.7951,41.706,41.7555,282417.0
2024-02-28 12:20:00,42.19,42.2,42.14,42.15,290037.0,41.7456,41.7555,41.6961,41.706,290037.0
2024-02-28 12:30:00,42.15,42.16,42.06,42.08,463260.0,41.706,41.7159,41.617,41.6368,463260.0
2024-02-28 12:40:00,42.08,42.1,42.05,42.05,452516.0,41.6368,41.6566,41.6071,41.6071,452516.0
2024-02-28 12:50:00,42.05,42.09,42.04,42.05,427679.0,41.6071,41.6467,41.5972,41.6071,427679.0
2024-02-28 13:00:00,42.05,42.06,42.01,42.03,453667.0,41.6071,41.617,41.5675,41.5873,453667.0
2024-02-28 13:10:00,42.03,42.1,42.01,42.05,342341.0,41.5873,41.6566,41.5675,41.6071,342341.0
2024-02-28 13:20:00,42.05,42.13,42.05,42.09,183765.0,41.6071,41.6862,41.6071,41.6467,183765.0
2024-02-28 13:30:00,42.09,42.13,42.08,42.12,226707.0,41.6467,41.6862,41.6368,41.6763,226707.0
2024-02-28 13:40:00,42.12,42.14,42.1,42.11,174537.0,41.6763,41.6961,41.6566,41.6665,174537.0
2024-02-28 13:50:00,42.1,42.12,42.09,42.12,142451.0,41.6566,41.6763,41.6467,41.6763,142451.0
2024-02-28 14:00:00,42.12,42.17,42.07,42.08,321510.0,41.6763,41.7258,41.6269,41.6368,321510.0
2024-02-28 14:10:00,42.07,42.11,42.04,42.08,297196.0,41.6269,41.6665,41.5972,41.6368,297196.0
2024-02-28 14:20:00,42.08,42.08,42.01,42.01,451074.0,41.6368,41.6368,41.5675,41.5675,451074.0
2024-02-28 14:30:00,42.02,42.03,41.97,42.02,550912.0,41.5774,41.5873,41.5279,41.5774,550912.0
2024-02-28 14:40:00,42.02,42.14,42.01,42.06,273409.0,41.5774,41.6961,41.5675,41.617,273409.0
2024-02-28 14:50:00,42.06,42.1,42.03,42.09,214163.0,41.617,41.6566,41.5873,41.6467,214163.0
2024-02-28 15:00:00,42.1,42.14,42.05,42.08,301435.0,41.6566,41.6961,41.6071,41.6368,301435.0
2024-02-28 15:10:00,42.07,42.08,42.03,42.07,237432.0,41.6269,41.6368,41.5873,41.6269,237432.0
2024-02-28 15:20:00,42.07,42.13,42.03,42.09,374100.0,41.6269,41.6862,41.5873,41.6467,374100.0
2024-02-28 15:30:00,42.08,42.1,42.03,42.05,715387.0,41.6368,41.6566,41.5873,41.6071,715387.0
2024-02-28 15:40:00,42.05,42.06,41.98,42.01,674109.0,41.6071,41.617,41.5378,41.5675,674109.0
2024-02-28 15:50:00,42.0,42.02,41.91,42.02,2531078.0,41.5576,41.5774,41.4686,41.5774,2531078.0
2024-02-29 09:30:00,42.39,42.78,42.35,42.72,1647939.0,41.9435,42.3294,41.9039,42.27,1647939.0
2024-02-29 09:40:00,42.71,42.86,42.66,42.84,958951.0,42.2601,42.4086,42.2107,42.3888,958951.0
2024-02-29 09:50:00,42.84,42.92,42.76,42.81,721519.0,42.3888,42.4679,42.3096,42.3591,721519.0
2024-02-29 10:00:00,42.8,42.9,42.7,42.74,571084.0,42.3492,42.4481,42.2502,42.2898,571084.0
2024-02-29 10:10:00,42.73,42.74,42.56,42.68,620899.0,42.2799,42.2898,42.1117,42.2305,620899.0
2024-02-29 10:20:00,42.69,42.9,42.61,42.87,565965.0,42.2403,42.4481,42.1612,42.4184,565965.0
2024-02-29 10:30:00,42.88,42.98,42.85,42.92,753699.0,42.4283,42.5273,42.3987,42.4679,753699.0
2024-02-29 10:40:00,42.93,42.93,42.7,42.79,553224.0,42.4778,42.4778,42.2502,42.3393,553224.0
2024-02-29 10:50:00,42.79,42.86,42.66,42.72,371182.0,42.3393,42.4086,42.2107,42.27,371182.0
2024-02-29 11:00:00,42.72,42.73,42.55,42.67,452493.0,42.27,42.2799,42.1018,42.2206,452493.0
2024-02-29 11:10:00,42.68,42.79,42.59,42.75,458465.0,42.2305,42.3393,42.1414,42.2997,458465.0
2024-02-29 11:20:00,42.75,42.77,42.69,42.7,278411.0,42.2997,42.3195,42.2403,42.2502,278411.0
2024-02-29 11:30:00,42.7,42.74,42.55,42.56,775548.0,42.2502,42.2898,42.1018,42.1117,775548.0
2024-02-29 11:40:00,42.56,42.7,42.5,42.66,483598.0,42.1117,42.2502,42.0523,42.2107,483598.0
2024-02-29 11:50:00,42.66,42.75,42.63,42.73,289304.0,42.2107,42.2997,42.181,42.2799,289304.0
2024-02-29 12:00:00,42.73,42.8,42.68,42.72,310684.0,42.2799,42.3492,42.2305,42.27,310684.0
2024-02-29 12:10:00,42.72,42.78,42.69,42.77,228039.0,42.27,42.3294,42.2403,42.3195,228039.0
2024-02-29 12:20:00,42.76,42.78,42.63,42.64,230416.0,42.3096,42.3294,42.181,42.1909,230416.0
2024-02-29 12:30:00,42.65,42.7,42.64,42.7,167523.0,42.2008,42.2502,42.1909,42.2502,167523.0
2024-02-29 12:40:00,42.7,42.8,42.68,42.79,291448.0,42.2502,42.3492,42.2305,42.3393,291448.0
2024-02-29 12:50:00,42.79,42.9,42.78,42.9,311701.0,42.3393,42.4481,42.3294,42.4481,311701.0
2024-02-29 13:00:00,42.9,42.95,42.88,42.95,417084.0,42.4481,42.4976,42.4283,42.4976,417084.0
2024-02-29 13:10:00,42.95,42.95,42.91,42.94,304919.0,42.4976,42.4976,42.458,42.4877,304919.0
2024-02-29 13:20:00,42.93,42.95,42.88,42.89,399700.0,42.4778,42.4976,42.4283,42.4382,399700.0
2024-02-29 13:30:00,42.9,42.93,42.82,42.83,330797.0,42.4481,42.4778,42.369,42.3789,330797.0
2024-02-29 13:40:00,42.83,42.86,42.78,42.86,208266.0,42.3789,42.4086,42.3294,42.4086,208266.0
2024-02-29 13:50:00,42.86,42.92,42.82,42.83,212552.0,42.4086,42.4679,42.369,42.3789,212552.0
2024-02-29 14:00:00,42.83,42.88,42.79,42.88,238559.0,42.3789,42.4283,42.3393,42.4283,238559.0
2024-02-29 14:10:00,42.88,42.95,42.84,42.9,346454.0,42.4283,42.4976,42.3888,42.4481,346454.0
2024-02-29 14:20:00,42.91,42.92,42.79,42.8,406256.0,42.458,42.4679,42.3393,42.3492,406256.0
2024-02-29 14:30:00,42.8,42.87,42.79,42.82,271384.0,42.3492,42.4184,42.3393,42.369,271384.0
2024-02-29 14:40:00,42.82,42.87,42.78,42.82,410894.0,42.369,42.4184,42.3294,42.369,410894.0
2024-02-29 14:50:00,42.83,42.92,42.82,42.91,304042.0,42.3789,42.4679,42.369,42.458,304042.0
2024-02-29 15:00:00,42.92,42.92,42.83,42.83,273261.0,42.4679,42.4679,42.3789,42.3789,273261.0
2024-02-29 15:10:00,42.84,42.84,42.77,42.79,386480.0,42.3888,42.3888,42.3195,42.3393,386480.0
2024-02-29 15:20:00,42.79,42.8,42.74,42.76,382258.0,42.3393,42.3492,42.2898,42.3096,382258.0
2024-02-29 15:30:00,42.76,42.8,42.75,42.78,614109.0,42.3096,42.3492,42.2997,42.3294,614109.0
2024-02-29 15:40:00,42.78,42.84,42.75,42.8,801704.0,42.3294,42.3888,42.2997,42.3492,801704.0
2024-02-29 15:50:00,42.8,43.15,42.8,43.02,6369439.0,42.3492,42.6955,42.3492,42.5669,6369439.0
2024-03-01 09:30:00,43.41,43.82,43.23,43.33,3265724.0,42.9528,43.3584,42.7747,42.8736,3265724.0
2024-03-01 09:40:00,43.33,43.6,43.2,43.48,1150339.0,42.8736,43.1408,42.745,43.022,1150339.0
2024-03-01 09:50:00,43.48,43.5,43.31,43.45,764130.0,43.022,43.0418,42.8538,42.9923,764130.0
2024-03-01 10:00:00,43.45,43.52,43.13,43.27,1283394.0,42.9923,43.0616,42.6757,42.8142,1283394.0
2024-03-01 10:10:00,43.27,43.36,43.23,43.32,832004.0,42.8142,42.9033,42.7747,42.8637,832004.0
2024-03-01 10:20:00,43.32,43.6,43.31,43.49,1026152.0,42.8637,43.1408,42.8538,43.0319,1026152.0
2024-03-01 10:30:00,43.5,43.52,43.32,43.37,580505.0,43.0418,43.0616,42.8637,42.9132,580505.0
2024-03-01 10:40:00,43.36,43.6,43.32,43.5,489153.0,42.9033,43.1408,42.8637,43.0418,489153.0
2024-03-01 10:50:00,43.51,43.69,43.5,43.69,632601.0,43.0517,43.2298,43.0418,43.2298,632601.0
2024-03-01 11:00:00,43.69,43.86,43.67,43.84,1004810.0,43.2298,43.398,43.21,43.3782,1004810.0
2024-03-01 11:10:00,43.84,44.03,43.8,44.02,1389212.0,43.3782,43.5662,43.3387,43.5563,1389212.0
2024-03-01 11:20:00,44.02,44.04,43.83,43.85,1297033.0,43.5563,43.5761,43.3683,43.3881,1297033.0
2024-03-01 11:30:00,43.85,43.9,43.79,43.85,614852.0,43.3881,43.4376,43.3288,43.3881,614852.0
2024-03-01 11:40:00,43.86,43.98,43.85,43.95,442249.0,43.398,43.5168,43.3881,43.4871,442249.0
2024-03-01 11:50:00,43.94,44.01,43.9,43.91,547464.0,43.4772,43.5464,43.4376,43.4475,547464.0
2024-03-01 12:00:00,43.91,43.96,43.81,43.87,460405.0,43.4475,43.497,43.3485,43.4079,460405.0
2024-03-01 12:10:00,43.87,44.04,43.87,44.03,707658.0,43.4079,43.5761,43.4079,43.5662,707658.0
2024-03-01 12:20:00,44.03,44.08,44.0,44.01,630313.0,43.5662,43.6157,43.5365,43.5464,630313.0
2024-03-01 12:30:00,44.02,44.04,43.95,43.99,327080.0,43.5563,43.5761,43.4871,43.5267,327080.0
2024-03-01 12:40:00,43.98,44.07,43.97,44.04,624429.0,43.5168,43.6058,43.5069,43.5761,624429.0
2024-03-01 12:50:00,44.03,44.06,44.0,44.01,402408.0,43.5662,43.5959,43.5365,43.5464,402408.0
2024-03-01 13:00:00,44.01,44.07,43.98,44.01,646926.0,43.5464,43.6058,43.5168,43.5464,646926.0
2024-03-01 13:10:00,44.02,44.06,43.98,44.0,523790.0,43.5563,43.5959,43.5168,43.5365,523790.0
2024-03-01 13:20:00,44.0,44.03,43.97,44.01,657640.0,43.5365,43.5662,43.5069,43.5464,657640.0
2024-03-01 13:30:00,44.01,44.05,43.99,44.04,686803.0,43.5464,43.586,43.5267,43.5761,686803.0
2024-03-01 13:40:00,44.04,44.19,44.03,44.19,677538.0,43.5761,43.7245,43.5662,43.7245,677538.0
2024-03-01 13:50:00,44.19,44.2,44.08,44.14,480608.0,43.7245,43.7344,43.6157,43.6751,480608.0
2024-03-01 14:00:00,44.15,44.26,44.14,44.26,578891.0,43.685,43.7938,43.6751,43.7938,578891.0
2024-03-01 14:10:00,44.26,44.27,44.14,44.16,567262.0,43.7938,43.8037,43.6751,43.6949,567262.0
2024-03-01 14:20:00,44.16,44.22,44.13,44.2,482176.0,43.6949,43.7542,43.6652,43.7344,482176.0
2024-03-01 14:30:00,44.2,44.22,44.02,44.04,559768.0,43.7344,43.7542,43.5563,43.5761,559768.0
2024-03-01 14:40:00,44.04,44.08,43.98,44.08,556138.0,43.5761,43.6157,43.5168,43.6157,556138.0
2024-03-01 14:50:00,44.08,44.14,44.06,44.11,293523.0,43.6157,43.6751,43.5959,43.6454,293523.0
2024-03-01 15:00:00,44.11,44.11,43.95,43.98,477814.0,43.6454,43.6454,43.4871,43.5168,477814.0
2024-03-01 15:10:00,43.98,44.03,43.91,44.0,729060.0,43.5168,43.5662,43.4475,43.5365,729060.0
2024-03-01 15:20:00,43.99,43.99,43.85,43.9,619450.0,43.5267,43.5267,43.3881,43.4376,619450.0
2024-03-01 15:30:00,43.9,43.9,43.77,43.77,787398.0,43.4376,43.4376,43.309,43.309,787398.0
2024-03-01 15:40:00,43.78,43.83,43.74,43.8,856192.0,43.3189,43.3683,43.2793,43.3387,856192.0
2024-03-01 15:50:00,43.8,43.85,43.72,43.84,3055198.0,43.3387,43.3881,43.2595,43.3782,3055198.0
2024-03-04 09:30:00,44.31,44.32,43.88,43.93,2024856.0,43.8433,43.8532,43.4178,43.4673,2024856.0
2024-03-04 09:40:00,43.92,44.16,43.9,44.02,992937.0,43.4574,43.6949,43.4376,43.5563,992937.0
2024-03-04 09:50:00,44.02,44.03,43.9,43.96,743344.0,43.5563,43.5662,43.4376,43.497,743344.0
2024-03-04 10:00:00,43.96,44.14,43.85,44.11,940623.0,43.497,43.6751,43.3881,43.6454,940623.0
2024-03-04 10:10:00,44.12,44.28,44.1,44.27,773405.0,43.6553,43.8136,43.6355,43.8037,773405.0
2024-03-04 10:20:00,44.28,44.63,44.22,44.52,1560795.0,43.8136,44.1599,43.7542,44.0511,1560795.0
2024-03-04 10:30:00,44.53,44.57,44.32,44.57,993645.0,44.061,44.1005,43.8532,44.1005,993645.0
2024-03-04 10:40:00,44.56,44.72,44.53,44.71,819640.0,44.0906,44.249,44.061,44.2391,819640.0
2024-03-04 10:50:00,44.71,44.99,44.68,44.91,1655519.0,44.2391,44.5161,44.2094,44.437,1655519.0
2024-03-04 11:00:00,44.91,45.14,44.81,45.03,1615141.0,44.437,44.6645,44.338,44.5557,1615141.0
2024-03-04 11:10:00,45.03,45.13,44.98,45.01,722929.0,44.5557,44.6546,44.5062,44.5359,722929.0
2024-03-04 11:20:00,45.0,45.08,44.94,45.02,761369.0,44.526,44.6052,44.4666,44.5458,761369.0
2024-03-04 11:30:00,45.02,45.07,44.88,45.01,785389.0,44.5458,44.5953,44.4073,44.5359,785389.0
2024-03-04 11:40:00,45.02,45.35,44.98,45.34,1198309.0,44.5458,44.8723,44.5062,44.8624,1198309.0
2024-03-04 11:50:00,45.34,45.6,45.3,45.58,1217240.0,44.8624,45.1197,44.8229,45.0999,1217240.0
2024-03-04 12:00:00,45.59,45.7,45.44,45.7,1017057.0,45.1098,45.2186,44.9614,45.2186,1017057.0
2024-03-04 12:10:00,45.7,46.07,45.69,45.86,2090979.0,45.2186,45.5847,45.2087,45.377,2090979.0
2024-03-04 12:20:00,45.84,46.3,45.84,46.14,2601738.0,45.3572,45.8123,45.3572,45.654,2601738.0
2024-03-04 12:30:00,46.15,46.45,46.0,46.26,1581921.0,45.6639,45.9607,45.5155,45.7727,1581921.0
2024-03-04 12:40:00,46.27,46.44,46.02,46.23,1517940.0,45.7826,45.9508,45.5353,45.7431,1517940.0
2024-03-04 12:50:00,46.23,46.24,46.06,46.11,968018.0,45.7431,45.753,45.5748,45.6243,968018.0
2024-03-04 13:00:00,46.1,46.29,46.1,46.16,1064984.0,45.6144,45.8024,45.6144,45.6738,1064984.0
2024-03-04 13:10:00,46.16,46.26,46.11,46.17,754098.0,45.6738,45.7727,45.6243,45.6837,754098.0
2024-03-04 13:20:00,46.17,46.2,46.03,46.11,892711.0,45.6837,45.7134,45.5452,45.6243,892711.0
2024-03-04 13:30:00,46.1,46.36,46.04,46.26,934345.0,45.6144,45.8717,45.5551,45.7727,934345.0
2024-03-04 13:40:00,46.27,46.37,46.19,46.34,767473.0,45.7826,45.8816,45.7035,45.8519,767473.0
2024-03-04 13:50:00,46.33,46.35,46.23,46.33,585015.0,45.842,45.8618,45.7431,45.842,585015.0
2024-03-04 14:00:00,46.33,46.4,46.23,46.33,682080.0,45.842,45.9113,45.7431,45.842,682080.0
2024-03-04 14:10:00,46.34,46.61,46.24,46.3,1570992.0,45.8519,46.1191,45.753,45.8123,1570992.0
2024-03-04 14:20:00,46.31,46.31,46.19,46.25,599103.0,45.8222,45.8222,45.7035,45.7628,599103.0
2024-03-04 14:30:00,46.24,46.39,46.2,46.39,669367.0,45.753,45.9014,45.7134,45.9014,669367.0
2024-03-04 14:40:00,46.39,46.53,46.31,46.51,718198.0,45.9014,46.0399,45.8222,46.0201,718198.0
2024-03-04 14:50:00,46.5,46.54,46.27,46.28,928020.0,46.0102,46.0498,45.7826,45.7925,928020.0
2024-03-04 15:00:00,46.29,46.3,46.2,46.21,653048.0,45.8024,45.8123,45.7134,45.7233,653048.0
2024-03-04 15:10:00,46.22,46.29,46.2,46.26,705657.0,45.7332,45.8024,45.7134,45.7727,705657.0
2024-03-04 15:20:00,46.26,46.27,46.1,46.12,749506.0,45.7727,45.7826,45.6144,45.6342,749506.0
2024-03-04 15:30:00,46.12,46.15,45.88,45.98,1229678.0,45.6342,45.6639,45.3967,45.4957,1229678.0
2024-03-04 15:40:00,45.98,46.02,45.73,45.76,1312586.0,45.4957,45.5353,45.2483,45.278,1312586.0
2024-03-04 15:50:00,45.77,45.8,45.57,45.61,3989192.0,45.2879,45.3176,45.09,45.1296,3989192.0
2024-03-05 09:30:00,44.56,44.87,43.91,44.02,3215483.0,44.0906,44.3974,43.4475,43.5563,3215483.0
2024-03-05 09:40:00,44.03,44.22,43.86,44.01,2000473.0,43.5662,43.7542,43.398,43.5464,2000473.0
2024-03-05 09:50:00,44.02,44.2,43.8,44.05,1857934.0,43.5563,43.7344,43.3387,43.586,1857934.0
2024-03-05 10:00:00,44.05,44.27,43.66,43.71,1943509.0,43.586,43.8037,43.2001,43.2496,1943509.0
2024-03-05 10:10:00,43.7,43.89,43.65,43.79,1319374.0,43.2397,43.4277,43.1902,43.3288,1319374.0
2024-03-05 10:20:00,43.78,43.93,43.72,43.93,971117.0,43.3189,43.4673,43.2595,43.4673,971117.0
2024-03-05 10:30:00,43.92,43.93,43.72,43.77,1078554.0,43.4574,43.4673,43.2595,43.309,1078554.0
2024-03-05 10:40:00,43.77,43.86,43.63,43.64,834431.0,43.309,43.398,43.1704,43.1803,834431.0
2024-03-05 10:50:00,43.64,43.73,43.55,43.59,871866.0,43.1803,43.2694,43.0913,43.1309,871866.0
2024-03-05 11:00:00,43.59,43.68,43.44,43.49,983123.0,43.1309,43.2199,42.9824,43.0319,983123.0
2024-03-05 11:10:00,43.49,43.62,43.38,43.62,813760.0,43.0319,43.1605,42.9231,43.1605,813760.0
2024-03-05 11:20:00,43.62,43.67,43.55,43.6,742244.0,43.1605,43.21,43.0913,43.1408,742244.0
2024-03-05 11:30:00,43.6,43.71,43.56,43.59,948495.0,43.1408,43.2496,43.1012,43.1309,948495.0
2024-03-05 11:40:00,43.59,43.62,43.51,43.56,507328.0,43.1309,43.1605,43.0517,43.1012,507328.0
2024-03-05 11:50:00,43.57,43.58,43.38,43.47,611531.0,43.1111,43.121,42.9231,43.0121,611531.0
2024-03-05 12:00:00,43.47,43.54,43.44,43.46,528440.0,43.0121,43.0814,42.9824,43.0022,528440.0
2024-03-05 12:10:00,43.46,43.65,43.45,43.63,1077050.0,43.0022,43.1902,42.9923,43.1704,1077050.0
2024-03-05 12:20:00,43.62,43.82,43.61,43.72,876674.0,43.1605,43.3584,43.1507,43.2595,876674.0
2024-03-05 12:30:00,43.72,43.75,43.53,43.53,496340.0,43.2595,43.2892,43.0715,43.0715,496340.0
2024-03-05 12:40:00,43.53,43.54,43.4,43.41,481688.0,43.0715,43.0814,42.9429,42.9528,481688.0
2024-03-05 12:50:00,43.41,43.5,43.38,43.39,485310.0,42.9528,43.0418,42.9231,42.933,485310.0
2024-03-05 13:00:00,43.39,43.41,43.22,43.33,637482.0,42.933,42.9528,42.7648,42.8736,637482.0
2024-03-05 13:10:00,43.33,43.35,43.26,43.29,533239.0,42.8736,42.8934,42.8043,42.834,533239.0
2024-03-05 13:20:00,43.28,43.33,43.25,43.33,410309.0,42.8241,42.8736,42.7944,42.8736,410309.0
2024-03-05 13:30:00,43.33,43.35,43.15,43.2,729460.0,42.8736,42.8934,42.6955,42.745,729460.0
2024-03-05 13:40:00,43.2,43.22,43.1,43.2,844172.0,42.745,42.7648,42.646,42.745,844172.0
2024-03-05 13:50:00,43.2,43.22,43.01,43.02,950542.0,42.745,42.7648,42.557,42.5669,950542.0
2024-03-05 14:00:00,43.02,43.1,42.97,42.98,1047904.0,42.5669,42.646,42.5174,42.5273,1047904.0
2024-03-05 14:10:00,42.98,43.09,42.94,43.04,648486.0,42.5273,42.6361,42.4877,42.5867,648486.0
2024-03-05 14:20:00,43.04,43.14,42.98,43.12,685171.0,42.5867,42.6856,42.5273,42.6658,685171.0
2024-03-05 14:30:00,43.12,43.15,43.01,43.05,797677.0,42.6658,42.6955,42.557,42.5966,797677.0
2024-03-05 14:40:00,43.05,43.07,42.9,42.91,684227.0,42.5966,42.6163,42.4481,42.458,684227.0
2024-03-05 14:50:00,42.91,42.95,42.8,42.8,810293.0,42.458,42.4976,42.3492,42.3492,810293.0
2024-03-05 15:00:00,42.8,42.84,42.75,42.77,798513.0,42.3492,42.3888,42.2997,42.3195,798513.0
2024-03-05 15:10:00,42.77,42.8,42.71,42.76,710179.0,42.3195,42.3492,42.2601,42.3096,710179.0
2024-03-05 15:20:00,42.76,42.79,42.69,42.75,800288.0,42.3096,42.3393,42.2403,42.2997,800288.0
2024-03-05 15:30:00,42.75,42.86,42.73,42.86,888106.0,42.2997,42.4086,42.2799,42.4086,888106.0
2024-03-05 15:40:00,42.86,43.19,42.83,43.17,1577868.0,42.4086,42.7351,42.3789,42.7153,1577868.0
2024-03-05 15:50:00,43.17,43.24,43.09,43.19,4811485.0,42.7153,42.7846,42.6361,42.7351,4811485.0
2024-03-06 09:30:00,43.93,44.19,43.8,44.08,1956988.0,43.4673,43.7245,43.3387,43.6157,1956988.0
2024-03-06 09:40:00,44.08,44.08,43.87,44.02,853701.0,43.6157,43.6157,43.4079,43.5563,853701.0
2024-03-06 09:50:00,44.02,44.11,43.83,43.9,900498.0,43.5563,43.6454,43.3683,43.4376,900498.0
2024-03-06 10:00:00,43.89,43.99,43.56,43.57,858944.0,43.4277,43.5267,43.1012,43.1111,858944.0
2024-03-06 10:10:00,43.58,43.77,43.55,43.73,702225.0,43.121,43.309,43.0913,43.2694,702225.0
2024-03-06 10:20:00,43.73,43.85,43.68,43.84,401092.0,43.2694,43.3881,43.2199,43.3782,401092.0
2024-03-06 10:30:00,43.84,44.47,43.82,44.41,1730348.0,43.3782,44.0016,43.3584,43.9422,1730348.0
2024-03-06 10:40:00,44.4,44.57,44.13,44.56,1367536.0,43.9323,44.1005,43.6652,44.0906,1367536.0
2024-03-06 10:50:00,44.57,44.67,44.35,44.66,1110323.0,44.1005,44.1995,43.8829,44.1896,1110323.0
2024-03-06 11:00:00,44.66,44.83,44.61,44.79,1126597.0,44.1896,44.3578,44.1401,44.3182,1126597.0
2024-03-06 11:10:00,44.78,44.96,44.76,44.8,1011493.0,44.3083,44.4864,44.2885,44.3281,1011493.0
2024-03-06 11:20:00,44.8,45.03,44.72,44.97,1040355.0,44.3281,44.5557,44.249,44.4963,1040355.0
2024-03-06 11:30:00,44.97,44.97,44.69,44.87,759056.0,44.4963,44.4963,44.2193,44.3974,759056.0
2024-03-06 11:40:00,44.87,44.89,44.81,44.87,447747.0,44.3974,44.4172,44.338,44.3974,447747.0
2024-03-06 11:50:00,44.87,44.95,44.84,44.94,563337.0,44.3974,44.4765,44.3677,44.4666,563337.0
2024-03-06 12:00:00,44.94,45.08,44.87,45.04,654550.0,44.4666,44.6052,44.3974,44.5656,654550.0
2024-03-06 12:10:00,45.04,45.27,45.03,45.26,1090486.0,44.5656,44.7932,44.5557,44.7833,1090486.0
2024-03-06 12:20:00,45.26,45.42,45.2,45.26,941719.0,44.7833,44.9416,44.7239,44.7833,941719.0
2024-03-06 12:30:00,45.26,45.35,45.25,45.32,785305.0,44.7833,44.8723,44.7734,44.8426,785305.0
2024-03-06 12:40:00,45.32,45.37,45.28,45.32,706622.0,44.8426,44.8921,44.8031,44.8426,706622.0
2024-03-06 12:50:00,45.31,45.35,45.08,45.15,715302.0,44.8327,44.8723,44.6052,44.6744,715302.0
2024-03-06 13:00:00,45.15,45.46,45.12,45.36,716167.0,44.6744,44.9812,44.6448,44.8822,716167.0
2024-03-06 13:10:00,45.36,45.51,45.28,45.43,670755.0,44.8822,45.0306,44.8031,44.9515,670755.0
2024-03-06 13:20:00,45.43,45.47,45.16,45.19,1020420.0,44.9515,44.9911,44.6843,44.714,1020420.0
2024-03-06 13:30:00,45.19,45.21,44.55,44.84,2258505.0,44.714,44.7338,44.0808,44.3677,2258505.0
2024-03-06 13:40:00,44.84,45.01,44.66,44.79,1332698.0,44.3677,44.5359,44.1896,44.3182,1332698.0
2024-03-06 13:50:00,44.78,44.89,44.7,44.86,732761.0,44.3083,44.4172,44.2292,44.3875,732761.0
2024-03-06 14:00:00,44.87,44.87,44.56,44.74,849863.0,44.3974,44.3974,44.0906,44.2688,849863.0
2024-03-06 14:10:00,44.73,44.78,44.35,44.58,1001954.0,44.2589,44.3083,43.8829,44.1104,1001954.0
2024-03-06 14:20:00,44.58,44.64,44.5,44.55,553338.0,44.1104,44.1698,44.0313,44.0808,553338.0
2024-03-06 14:30:00,44.55,44.59,44.36,44.43,596289.0,44.0808,44.1203,43.8928,43.962,596289.0
2024-03-06 14:40:00,44.44,44.54,44.3,44.32,706354.0,43.9719,44.0709,43.8334,43.8532,706354.0
2024-03-06 14:50:00,44.32,44.46,44.22,44.31,549404.0,43.8532,43.9917,43.7542,43.8433,549404.0
2024-03-06 15:00:00,44.3,44.38,44.1,44.26,748696.0,43.8334,43.9125,43.6355,43.7938,748696.0
2024-03-06 15:10:00,44.26,44.34,44.15,44.32,548630.0,43.7938,43.873,43.685,43.8532,548630.0
2024-03-06 15:20:00,44.32,44.43,44.16,44.41,906222.0,43.8532,43.962,43.6949,43.9422,906222.0
2024-03-06 15:30:00,44.41,44.43,44.17,44.26,1072697.0,43.9422,43.962,43.7048,43.7938,1072697.0
2024-03-06 15:40:00,44.26,44.43,44.22,44.41,976891.0,43.7938,43.962,43.7542,43.9422,976891.0
2024-03-06 15:50:00,44.41,44.55,44.27,44.52,3120154.0,43.9422,44.0808,43.8037,44.0511,3120154.0
2024-03-07 09:30:00,45.55,46.13,45.46,45.55,3744308.0,45.0702,45.6441,44.9812,45.0702,3744308.0
2024-03-07 09:40:00,45.56,45.6,45.18,45.5,1993673.0,45.0801,45.1197,44.7041,45.0207,1993673.0
2024-03-07 09:50:00,45.5,45.64,45.38,45.56,1370103.0,45.0207,45.1593,44.902,45.0801,1370103.0
2024-03-07 10:00:00,45.57,45.66,45.42,45.61,1201842.0,45.09,45.1791,44.9416,45.1296,1201842.0
2024-03-07 10:10:00,45.62,45.75,45.52,45.67,967408.0,45.1395,45.2681,45.0405,45.189,967408.0
2024-03-07 10:20:00,45.66,45.95,45.65,45.95,977276.0,45.1791,45.466,45.1692,45.466,977276.0
2024-03-07 10:30:00,45.95,45.99,45.82,45.98,824374.0,45.466,45.5056,45.3374,45.4957,824374.0
2024-03-07 10:40:00,45.98,46.22,45.97,46.05,1073232.0,45.4957,45.7332,45.4858,45.565,1073232.0
2024-03-07 10:50:00,46.05,46.06,45.79,46.04,809888.0,45.565,45.5748,45.3077,45.5551,809888.0
2024-03-07 11:00:00,46.04,46.13,45.97,46.09,673800.0,45.5551,45.6441,45.4858,45.6045,673800.0
2024-03-07 11:10:00,46.09,46.26,46.08,46.23,1027772.0,45.6045,45.7727,45.5946,45.7431,1027772.0
2024-03-07 11:20:00,46.24,46.26,46.16,46.23,767114.0,45.753,45.7727,45.6738,45.7431,767114.0
2024-03-07 11:30:00,46.23,46.26,46.14,46.25,818864.0,45.7431,45.7727,45.654,45.7628,818864.0
2024-03-07 11:40:00,46.25,46.3,46.15,46.23,777957.0,45.7628,45.8123,45.6639,45.7431,777957.0
2024-03-07 11:50:00,46.23,46.35,46.2,46.33,1029800.0,45.7431,45.8618,45.7134,45.842,1029800.0
2024-03-07 12:00:00,46.33,46.37,46.24,46.26,591605.0,45.842,45.8816,45.753,45.7727,591605.0
2024-03-07 12:10:00,46.26,46.38,46.24,46.32,500906.0,45.7727,45.8915,45.753,45.8321,500906.0
2024-03-07 12:20:00,46.32,46.38,46.2,46.31,800979.0,45.8321,45.8915,45.7134,45.8222,800979.0
2024-03-07 12:30:00,46.31,46.33,46.21,46.23,620931.0,45.8222,45.842,45.7233,45.7431,620931.0
2024-03-07 12:40:00,46.23,46.23,46.08,46.2,680265.0,45.7431,45.7431,45.5946,45.7134,680265.0
2024-03-07 12:50:00,46.2,46.41,46.18,46.4,1017487.0,45.7134,45.9212,45.6936,45.9113,1017487.0
2024-03-07 13:00:00,46.41,46.42,46.11,46.23,562486.0,45.9212,45.9311,45.6243,45.7431,562486.0
2024-03-07 13:10:00,46.23,46.25,46.15,46.18,430145.0,45.7431,45.7628,45.6639,45.6936,430145.0
2024-03-07 13:20:00,46.18,46.18,46.01,46.04,562885.0,45.6936,45.6936,45.5254,45.5551,562885.0
2024-03-07 13:30:00,46.04,46.19,46.03,46.19,360491.0,45.5551,45.7035,45.5452,45.7035,360491.0
2024-03-07 13:40:00,46.2,46.25,46.14,46.24,389774.0,45.7134,45.7628,45.654,45.753,389774.0
2024-03-07 13:50:00,46.24,46.26,46.17,46.19,342289.0,45.753,45.7727,45.6837,45.7035,342289.0
2024-03-07 14:00:00,46.19,46.2,46.02,46.04,510848.0,45.7035,45.7134,45.5353,45.5551,510848.0
2024-03-07 14:10:00,46.04,46.11,46.0,46.07,456707.0,45.5551,45.6243,45.5155,45.5847,456707.0
2024-03-07 14:20:00,46.07,46.12,45.98,46.12,527018.0,45.5847,45.6342,45.4957,45.6342,527018.0
2024-03-07 14:30:00,46.12,46.23,46.1,46.21,538672.0,45.6342,45.7431,45.6144,45.7233,538672.0
2024-03-07 14:40:00,46.2,46.26,46.13,46.25,717139.0,45.7134,45.7727,45.6441,45.7628,717139.0
2024-03-07 14:50:00,46.25,46.28,46.18,46.26,627306.0,45.7628,45.7925,45.6936,45.7727,627306.0
2024-03-07 15:00:00,46.25,46.26,46.05,46.09,726819.0,45.7628,45.7727,45.565,45.6045,726819.0
2024-03-07 15:10:00,46.09,46.1,46.0,46.01,549407.0,45.6045,45.6144,45.5155,45.5254,549407.0
2024-03-07 15:20:00,46.0,46.07,45.93,45.97,751893.0,45.5155,45.5847,45.4462,45.4858,751893.0
2024-03-07 15:30:00,45.98,46.12,45.97,46.12,632894.0,45.4957,45.6342,45.4858,45.6342,632894.0
2024-03-07 15:40:00,46.12,46.14,45.97,45.98,806480.0,45.6342,45.654,45.4858,45.4957,806480.0
2024-03-07 15:50:00,45.98,46.26,45.98,46.15,3246060.0,45.4957,45.7727,45.4957,45.6639,3246060.0
2024-03-08 09:30:00,46.4,46.63,45.85,45.86,2667644.0,45.9113,46.1388,45.3671,45.377,2667644.0
2024-03-08 09:40:00,45.85,46.04,45.67,45.82,1906867.0,45.3671,45.5551,45.189,45.3374,1906867.0
2024-03-08 09:50:00,45.82,45.99,45.7,45.76,1563108.0,45.3374,45.5056,45.2186,45.278,1563108.0
2024-03-08 10:00:00,45.76,45.88,45.7,45.79,1219754.0,45.278,45.3967,45.2186,45.3077,1219754.0
2024-03-08 10:10:00,45.79,46.13,45.73,46.13,1227299.0,45.3077,45.6441,45.2483,45.6441,1227299.0
2024-03-08 10:20:00,46.13,46.24,45.98,46.0,1057235.0,45.6441,45.753,45.4957,45.5155,1057235.0
2024-03-08 10:30:00,46.01,46.2,45.86,45.88,1002848.0,45.5254,45.7134,45.377,45.3967,1002848.0
2024-03-08 10:40:00,45.89,46.04,45.76,45.84,874729.0,45.4066,45.5551,45.278,45.3572,874729.0
2024-03-08 10:50:00,45.83,45.92,45.76,45.87,598973.0,45.3473,45.4363,45.278,45.3869,598973.0
2024-03-08 11:00:00,45.87,45.88,45.13,45.18,1453439.0,45.3869,45.3967,44.6546,44.7041,1453439.0
2024-03-08 11:10:00,45.18,45.34,45.01,45.09,1210397.0,44.7041,44.8624,44.5359,44.6151,1210397.0
2024-03-08 11:20:00,45.09,45.22,44.89,44.91,1289196.0,44.6151,44.7437,44.4172,44.437,1289196.0
2024-03-08 11:30:00,44.91,45.04,44.58,44.92,1576247.0,44.437,44.5656,44.1104,44.4469,1576247.0
2024-03-08 11:40:00,44.92,44.95,44.7,44.8,1226115.0,44.4469,44.4765,44.2292,44.3281,1226115.0
2024-03-08 11:50:00,44.81,45.0,44.68,44.7,819472.0,44.338,44.526,44.2094,44.2292,819472.0
2024-03-08 12:00:00,44.71,44.8,44.52,44.55,831453.0,44.2391,44.3281,44.0511,44.0808,831453.0
2024-03-08 12:10:00,44.55,44.85,44.49,44.53,1128473.0,44.0808,44.3776,44.0214,44.061,1128473.0
2024-03-08 12:20:00,44.53,44.77,44.51,44.75,586965.0,44.061,44.2984,44.0412,44.2786,586965.0
2024-03-08 12:30:00,44.75,44.79,44.6,44.65,562193.0,44.2786,44.3182,44.1302,44.1797,562193.0
2024-03-08 12:40:00,44.65,44.69,44.52,44.53,459624.0,44.1797,44.2193,44.0511,44.061,459624.0
2024-03-08 12:50:00,44.53,44.56,44.24,44.3,839084.0,44.061,44.0906,43.774,43.8334,839084.0
2024-03-08 13:00:00,44.29,44.43,44.24,44.41,751872.0,43.8235,43.962,43.774,43.9422,751872.0
2024-03-08 13:10:00,44.41,44.44,44.3,44.32,437284.0,43.9422,43.9719,43.8334,43.8532,437284.0
2024-03-08 13:20:00,44.32,44.34,44.13,44.18,584494.0,43.8532,43.873,43.6652,43.7147,584494.0
2024-03-08 13:30:00,44.17,44.21,44.04,44.07,723463.0,43.7048,43.7443,43.5761,43.6058,723463.0
2024-03-08 13:40:00,44.07,44.19,44.01,44.05,556713.0,43.6058,43.7245,43.5464,43.586,556713.0
2024-03-08 13:50:00,44.05,44.19,44.01,44.12,621010.0,43.586,43.7245,43.5464,43.6553,621010.0
2024-03-08 14:00:00,44.11,44.41,44.09,44.4,778354.0,43.6454,43.9422,43.6256,43.9323,778354.0
2024-03-08 14:10:00,44.41,44.42,44.29,44.32,483201.0,43.9422,43.9521,43.8235,43.8532,483201.0
2024-03-08 14:20:00,44.32,44.5,44.3,44.34,625553.0,43.8532,44.0313,43.8334,43.873,625553.0
2024-03-08 14:30:00,44.34,44.45,44.34,44.41,426158.0,43.873,43.9818,43.873,43.9422,426158.0
2024-03-08 14:40:00,44.41,44.53,44.38,44.45,621534.0,43.9422,44.061,43.9125,43.9818,621534.0
2024-03-08 14:50:00,44.45,44.47,44.3,44.4,465805.0,43.9818,44.0016,43.8334,43.9323,465805.0
2024-03-08 15:00:00,44.39,44.57,44.3,44.3,642074.0,43.9224,44.1005,43.8334,43.8334,642074.0
2024-03-08 15:10:00,44.3,44.31,44.2,44.23,666028.0,43.8334,43.8433,43.7344,43.7641,666028.0
2024-03-08 15:20:00,44.23,44.3,44.1,44.12,790549.0,43.7641,43.8334,43.6355,43.6553,790549.0
2024-03-08 15:30:00,44.12,44.27,44.06,44.07,858709.0,43.6553,43.8037,43.5959,43.6058,858709.0
2024-03-08 15:40:00,44.07,44.19,44.07,44.16,1072854.0,43.6058,43.7245,43.6058,43.6949,1072854.0
2024-03-08 15:50:00,44.16,44.26,44.0,44.01,4831551.0,43.6949,43.7938,43.5365,43.5464,4831551.0
2024-03-11 09:30:00,43.88,44.58,43.66,44.58,2227400.0,43.4178,44.1104,43.2001,44.1104,2227400.0
2024-03-11 09:40:00,44.58,44.64,44.14,44.18,1445528.0,44.1104,44.1698,43.6751,43.7147,1445528.0
2024-03-11 09:50:00,44.18,44.18,43.81,43.84,1029944.0,43.7147,43.7147,43.3485,43.3782,1029944.0
2024-03-11 10:00:00,43.84,44.33,43.82,44.32,862065.0,43.3782,43.8631,43.3584,43.8532,862065.0
2024-03-11 10:10:00,44.32,44.37,44.1,44.19,977234.0,43.8532,43.9026,43.6355,43.7245,977234.0
2024-03-11 10:20:00,44.2,44.4,44.1,44.38,666753.0,43.7344,43.9323,43.6355,43.9125,666753.0
2024-03-11 10:30:00,44.39,44.59,44.28,44.3,736323.0,43.9224,44.1203,43.8136,43.8334,736323.0
2024-03-11 10:40:00,44.3,44.48,44.29,44.48,604153.0,43.8334,44.0115,43.8235,44.0115,604153.0
2024-03-11 10:50:00,44.48,44.75,44.46,44.72,919142.0,44.0115,44.2786,43.9917,44.249,919142.0
2024-03-11 11:00:00,44.71,44.8,44.61,44.61,703173.0,44.2391,44.3281,44.1401,44.1401,703173.0
2024-03-11 11:10:00,44.61,44.63,44.43,44.61,543810.0,44.1401,44.1599,43.962,44.1401,543810.0
2024-03-11 11:20:00,44.62,44.66,44.55,44.57,508555.0,44.15,44.1896,44.0808,44.1005,508555.0
2024-03-11 11:30:00,44.58,44.67,44.46,44.62,454546.0,44.1104,44.1995,43.9917,44.15,454546.0
2024-03-11 11:40:00,44.62,44.7,44.56,44.7,440511.0,44.15,44.2292,44.0906,44.2292,440511.0
2024-03-11 11:50:00,44.69,44.83,44.63,44.8,651703.0,44.2193,44.3578,44.1599,44.3281,651703.0
2024-03-11 12:00:00,44.79,44.81,44.59,44.6,437184.0,44.3182,44.338,44.1203,44.1302,437184.0
2024-03-11 12:10:00,44.6,44.75,44.58,44.74,355334.0,44.1302,44.2786,44.1104,44.2688,355334.0
2024-03-11 12:20:00,44.74,44.84,44.7,44.83,361915.0,44.2688,44.3677,44.2292,44.3578,361915.0
2024-03-11 12:30:00,44.84,44.86,44.69,44.8,499237.0,44.3677,44.3875,44.2193,44.3281,499237.0
2024-03-11 12:40:00,44.8,44.86,44.76,44.79,228781.0,44.3281,44.3875,44.2885,44.3182,228781.0
2024-03-11 12:50:00,44.79,44.93,44.77,44.88,481131.0,44.3182,44.4568,44.2984,44.4073,481131.0
2024-03-11 13:00:00,44.89,44.89,44.73,44.78,300057.0,44.4172,44.4172,44.2589,44.3083,300057.0
2024-03-11 13:10:00,44.77,44.79,44.62,44.73,323091.0,44.2984,44.3182,44.15,44.2589,323091.0
2024-03-11 13:20:00,44.73,44.84,44.73,44.76,258506.0,44.2589,44.3677,44.2589,44.2885,258506.0
2024-03-11 13:30:00,44.76,44.82,44.66,44.67,231536.0,44.2885,44.3479,44.1896,44.1995,231536.0
2024-03-11 13:40:00,44.66,44.69,44.6,44.68,265286.0,44.1896,44.2193,44.1302,44.2094,265286.0
2024-03-11 13:50:00,44.68,44.72,44.61,44.69,291188.0,44.2094,44.249,44.1401,44.2193,291188.0
2024-03-11 14:00:00,44.68,44.72,44.61,44.7,271961.0,44.2094,44.249,44.1401,44.2292,271961.0
2024-03-11 14:10:00,44.7,44.76,44.61,44.71,251199.0,44.2292,44.2885,44.1401,44.2391,251199.0
2024-03-11 14:20:00,44.7,44.76,44.65,44.75,342194.0,44.2292,44.2885,44.1797,44.2786,342194.0
2024-03-11 14:30:00,44.75,44.8,44.65,44.65,271944.0,44.2786,44.3281,44.1797,44.1797,271944.0
2024-03-11 14:40:00,44.66,44.79,44.65,44.77,254343.0,44.1896,44.3182,44.1797,44.2984,254343.0
2024-03-11 14:50:00,44.77,44.81,44.7,44.7,320222.0,44.2984,44.338,44.2292,44.2292,320222.0
2024-03-11 15:00:00,44.7,44.76,44.61,44.69,443487.0,44.2292,44.2885,44.1401,44.2193,443487.0
2024-03-11 15:10:00,44.69,44.73,44.61,44.64,340324.0,44.2193,44.2589,44.1401,44.1698,340324.0
2024-03-11 15:20:00,44.64,44.72,44.6,44.72,465751.0,44.1698,44.249,44.1302,44.249,465751.0
2024-03-11 15:30:00,44.72,44.83,44.68,44.69,726157.0,44.249,44.3578,44.2094,44.2193,726157.0
2024-03-11 15:40:00,44.69,44.92,44.68,44.86,841967.0,44.2193,44.4469,44.2094,44.3875,841967.0
2024-03-11 15:50:00,44.87,44.92,44.77,44.88,2744330.0,44.3974,44.4469,44.2984,44.4073,2744330.0
2024-03-12 09:30:00,45.05,45.25,44.58,44.72,1311570.0,44.5755,44.7734,44.1104,44.249,1311570.0
2024-03-12 09:40:00,44.72,44.8,44.46,44.56,689826.0,44.249,44.3281,43.9917,44.0906,689826.0
2024-03-12 09:50:00,44.57,45.04,44.53,45.0,763729.0,44.1005,44.5656,44.061,44.526,763729.0
2024-03-12 10:00:00,45.0,45.1,44.87,44.91,982609.0,44.526,44.625,44.3974,44.437,982609.0
2024-03-12 10:10:00,44.91,45.04,44.74,44.87,733018.0,44.437,44.5656,44.2688,44.3974,733018.0
2024-03-12 10:20:00,44.88,45.11,44.81,45.01,451703.0,44.4073,44.6349,44.338,44.5359,451703.0
2024-03-12 10:30:00,45.01,45.2,45.0,45.11,568399.0,44.5359,44.7239,44.526,44.6349,568399.0
2024-03-12 10:40:00,45.1,45.25,45.08,45.23,652315.0,44.625,44.7734,44.6052,44.7536,652315.0
2024-03-12 10:50:00,45.24,45.26,45.17,45.22,539695.0,44.7635,44.7833,44.6942,44.7437,539695.0
2024-03-12 11:00:00,45.22,45.26,45.14,45.22,587666.0,44.7437,44.7833,44.6645,44.7437,587666.0
2024-03-12 11:10:00,45.21,45.25,45.14,45.16,427246.0,44.7338,44.7734,44.6645,44.6843,427246.0
2024-03-12 11:20:00,45.16,45.27,45.08,45.26,502722.0,44.6843,44.7932,44.6052,44.7833,502722.0
2024-03-12 11:30:00,45.26,45.26,45.15,45.2,527692.0,44.7833,44.7833,44.6744,44.7239,527692.0
2024-03-12 11:40:00,45.21,45.21,45.05,45.14,428451.0,44.7338,44.7338,44.5755,44.6645,428451.0
2024-03-12 11:50:00,45.15,45.19,45.1,45.14,244789.0,44.6744,44.714,44.625,44.6645,244789.0
2024-03-12 12:00:00,45.14,45.16,44.93,44.93,391989.0,44.6645,44.6843,44.4568,44.4568,391989.0
2024-03-12 12:10:00,44.94,44.97,44.89,44.9,419222.0,44.4666,44.4963,44.4172,44.4271,419222.0
2024-03-12 12:20:00,44.91,44.99,44.86,44.89,344041.0,44.437,44.5161,44.3875,44.4172,344041.0
2024-03-12 12:30:00,44.89,44.9,44.71,44.74,416061.0,44.4172,44.4271,44.2391,44.2688,416061.0
2024-03-12 12:40:00,44.73,44.76,44.64,44.7,410579.0,44.2589,44.2885,44.1698,44.2292,410579.0
2024-03-12 12:50:00,44.7,44.84,44.69,44.84,392327.0,44.2292,44.3677,44.2193,44.3677,392327.0
2024-03-12 13:00:00,44.84,44.85,44.68,44.78,319362.0,44.3677,44.3776,44.2094,44.3083,319362.0
2024-03-12 13:10:00,44.78,44.9,44.73,44.9,327980.0,44.3083,44.4271,44.2589,44.4271,327980.0
2024-03-12 13:20:00,44.9,44.96,44.87,44.94,345205.0,44.4271,44.4864,44.3974,44.4666,345205.0
2024-03-12 13:30:00,44.94,45.0,44.92,44.97,369679.0,44.4666,44.526,44.4469,44.4963,369679.0
2024-03-12 13:40:00,44.98,45.03,44.95,44.96,226044.0,44.5062,44.5557,44.4765,44.4864,226044.0
2024-03-12 13:50:00,44.95,45.02,44.89,45.02,357097.0,44.4765,44.5458,44.4172,44.5458,357097.0
2024-03-12 14:00:00,45.02,45.03,44.96,45.01,327623.0,44.5458,44.5557,44.4864,44.5359,327623.0
2024-03-12 14:10:00,45.0,45.02,44.97,45.0,396300.0,44.526,44.5458,44.4963,44.526,396300.0
2024-03-12 14:20:00,45.0,45.05,44.98,45.05,239668.0,44.526,44.5755,44.5062,44.5755,239668.0
2024-03-12 14:30:00,45.04,45.11,44.98,45.02,423187.0,44.5656,44.6349,44.5062,44.5458,423187.0
2024-03-12 14:40:00,45.02,45.07,44.96,45.03,418086.0,44.5458,44.5953,44.4864,44.5557,418086.0
2024-03-12 14:50:00,45.03,45.07,45.0,45.02,298091.0,44.5557,44.5953,44.526,44.5458,298091.0
2024-03-12 15:00:00,45.02,45.1,44.98,45.09,441990.0,44.5458,44.625,44.5062,44.6151,441990.0
2024-03-12 15:10:00,45.1,45.12,45.01,45.06,375724.0,44.625,44.6448,44.5359,44.5854,375724.0
2024-03-12 15:20:00,45.05,45.15,45.04,45.15,454862.0,44.5755,44.6744,44.5656,44.6744,454862.0
2024-03-12 15:30:00,45.15,45.25,45.13,45.21,581451.0,44.6744,44.7734,44.6546,44.7338,581451.0
2024-03-12 15:40:00,45.21,45.26,45.21,45.25,639158.0,44.7338,44.7833,44.7338,44.7734,639158.0
2024-03-12 15:50:00,45.24,45.26,45.17,45.23,2689067.0,44.7635,44.7833,44.6942,44.7536,2689067.0
2024-03-13 09:30:00,44.51,44.94,44.5,44.9,1732150.0,44.0412,44.4666,44.0313,44.4271,1732150.0
2024-03-13 09:40:00,44.9,44.97,44.68,44.8,983492.0,44.4271,44.4963,44.2094,44.3281,983492.0
2024-03-13 09:50:00,44.8,44.88,44.64,44.69,864002.0,44.3281,44.4073,44.1698,44.2193,864002.0
2024-03-13 10:00:00,44.69,44.85,44.56,44.84,984304.0,44.2193,44.3776,44.0906,44.3677,984304.0
2024-03-13 10:10:00,44.84,44.98,44.78,44.87,705930.0,44.3677,44.5062,44.3083,44.3974,705930.0
2024-03-13 10:20:00,44.87,44.97,44.83,44.91,388485.0,44.3974,44.4963,44.3578,44.437,388485.0
2024-03-13 10:30:00,44.91,44.95,44.76,44.76,359968.0,44.437,44.4765,44.2885,44.2885,359968.0
2024-03-13 10:40:00,44.77,44.82,44.6,44.67,621718.0,44.2984,44.3479,44.1302,44.1995,621718.0
2024-03-13 10:50:00,44.68,44.69,44.45,44.47,1053905.0,44.2094,44.2193,43.9818,44.0016,1053905.0
2024-03-13 11:00:00,44.46,44.52,44.38,44.4,638747.0,43.9917,44.0511,43.9125,43.9323,638747.0
2024-03-13 11:10:00,44.4,44.41,44.21,44.21,1078990.0,43.9323,43.9422,43.7443,43.7443,1078990.0
2024-03-13 11:20:00,44.22,44.22,43.96,43.96,1309980.0,43.7542,43.7542,43.497,43.497,1309980.0
2024-03-13 11:30:00,43.97,44.06,43.82,43.82,1069708.0,43.5069,43.5959,43.3584,43.3584,1069708.0
2024-03-13 11:40:00,43.83,43.88,43.7,43.75,691265.0,43.3683,43.4178,43.2397,43.2892,691265.0
2024-03-13 11:50:00,43.74,43.97,43.7,43.8,1002325.0,43.2793,43.5069,43.2397,43.3387,1002325.0
2024-03-13 12:00:00,43.81,43.83,43.72,43.74,709325.0,43.3485,43.3683,43.2595,43.2793,709325.0
2024-03-13 12:10:00,43.75,43.83,43.72,43.76,547821.0,43.2892,43.3683,43.2595,43.2991,547821.0
2024-03-13 12:20:00,43.76,43.76,43.54,43.55,988594.0,43.2991,43.2991,43.0814,43.0913,988594.0
2024-03-13 12:30:00,43.55,43.67,43.51,43.64,652863.0,43.0913,43.21,43.0517,43.1803,652863.0
2024-03-13 12:40:00,43.63,43.7,43.58,43.63,742466.0,43.1704,43.2397,43.121,43.1704,742466.0
2024-03-13 12:50:00,43.63,43.72,43.49,43.6,830152.0,43.1704,43.2595,43.0319,43.1408,830152.0
2024-03-13 13:00:00,43.61,43.78,43.6,43.76,733746.0,43.1507,43.3189,43.1408,43.2991,733746.0
2024-03-13 13:10:00,43.76,43.84,43.66,43.72,480971.0,43.2991,43.3782,43.2001,43.2595,480971.0
2024-03-13 13:20:00,43.72,43.84,43.7,43.82,474727.0,43.2595,43.3782,43.2397,43.3584,474727.0
2024-03-13 13:30:00,43.82,43.83,43.69,43.7,510569.0,43.3584,43.3683,43.2298,43.2397,510569.0
2024-03-13 13:40:00,43.71,43.74,43.62,43.63,374929.0,43.2496,43.2793,43.1605,43.1704,374929.0
2024-03-13 13:50:00,43.62,43.66,43.56,43.57,549097.0,43.1605,43.2001,43.1012,43.1111,549097.0
2024-03-13 14:00:00,43.56,43.62,43.51,43.51,369424.0,43.1012,43.1605,43.0517,43.0517,369424.0
2024-03-13 14:10:00,43.52,43.64,43.51,43.56,352402.0,43.0616,43.1803,43.0517,43.1012,352402.0
2024-03-13 14:20:00,43.56,43.7,43.56,43.68,433457.0,43.1012,43.2397,43.1012,43.2199,433457.0
2024-03-13 14:30:00,43.68,43.74,43.6,43.65,525816.0,43.2199,43.2793,43.1408,43.1902,525816.0
2024-03-13 14:40:00,43.64,43.84,43.63,43.8,671550.0,43.1803,43.3782,43.1704,43.3387,671550.0
2024-03-13 14:50:00,43.8,43.82,43.67,43.7,800777.0,43.3387,43.3584,43.21,43.2397,800777.0
2024-03-13 15:00:00,43.7,43.71,43.62,43.68,539799.0,43.2397,43.2496,43.1605,43.2199,539799.0
2024-03-13 15:10:00,43.68,43.71,43.58,43.68,506827.0,43.2199,43.2496,43.121,43.2199,506827.0
2024-03-13 15:20:00,43.68,43.68,43.42,43.48,1045307.0,43.2199,43.2199,42.9627,43.022,1045307.0
2024-03-13 15:30:00,43.48,43.54,43.34,43.34,1396933.0,43.022,43.0814,42.8835,42.8835,1396933.0
2024-03-13 15:40:00,43.34,43.5,43.24,43.47,1534684.0,42.8835,43.0418,42.7846,43.0121,1534684.0
2024-03-13 15:50:00,43.47,43.48,43.2,43.24,4411873.0,43.0121,43.022,42.745,42.7846,4411873.0
2024-03-14 09:30:00,43.23,43.35,42.95,43.1,1669294.0,42.7747,42.8934,42.4976,42.646,1669294.0
2024-03-14 09:40:00,43.1,43.11,42.52,42.57,1396246.0,42.646,42.6559,42.0721,42.1216,1396246.0
2024-03-14 09:50:00,42.58,42.7,42.51,42.62,1073509.0,42.1315,42.2502,42.0622,42.1711,1073509.0
2024-03-14 10:00:00,42.61,42.87,42.54,42.85,1010442.0,42.1612,42.4184,42.0919,42.3987,1010442.0
2024-03-14 10:10:00,42.85,43.06,42.8,42.94,901048.0,42.3987,42.6064,42.3492,42.4877,901048.0
2024-03-14 10:20:00,42.95,43.04,42.84,43.03,511641.0,42.4976,42.5867,42.3888,42.5768,511641.0
2024-03-14 10:30:00,43.02,43.22,43.01,43.04,870501.0,42.5669,42.7648,42.557,42.5867,870501.0
2024-03-14 10:40:00,43.05,43.07,42.88,42.91,613037.0,42.5966,42.6163,42.4283,42.458,613037.0
2024-03-14 10:50:00,42.9,42.98,42.85,42.98,598844.0,42.4481,42.5273,42.3987,42.5273,598844.0
2024-03-14 11:00:00,42.98,43.01,42.81,42.84,402016.0,42.5273,42.557,42.3591,42.3888,402016.0
2024-03-14 11:10:00,42.85,42.95,42.8,42.83,650040.0,42.3987,42.4976,42.3492,42.3789,650040.0
2024-03-14 11:20:00,42.84,42.85,42.67,42.72,735602.0,42.3888,42.3987,42.2206,42.27,735602.0
2024-03-14 11:30:00,42.72,42.83,42.7,42.83,442365.0,42.27,42.3789,42.2502,42.3789,442365.0
2024-03-14 11:40:00,42.83,42.89,42.76,42.81,485086.0,42.3789,42.4382,42.3096,42.3591,485086.0
2024-03-14 11:50:00,42.82,42.95,42.8,42.95,313472.0,42.369,42.4976,42.3492,42.4976,313472.0
2024-03-14 12:00:00,42.95,43.01,42.86,42.89,340124.0,42.4976,42.557,42.4086,42.4382,340124.0
2024-03-14 12:10:00,42.88,42.91,42.83,42.84,292766.0,42.4283,42.458,42.3789,42.3888,292766.0
2024-03-14 12:20:00,42.84,42.91,42.83,42.86,280710.0,42.3888,42.458,42.3789,42.4086,280710.0
2024-03-14 12:30:00,42.86,43.01,42.85,43.01,444270.0,42.4086,42.557,42.3987,42.557,444270.0
2024-03-14 12:40:00,43.01,43.01,42.82,42.84,346625.0,42.557,42.557,42.369,42.3888,346625.0
2024-03-14 12:50:00,42.84,42.91,42.79,42.8,226933.0,42.3888,42.458,42.3393,42.3492,226933.0
2024-03-14 13:00:00,42.79,42.79,42.71,42.76,239598.0,42.3393,42.3393,42.2601,42.3096,239598.0
2024-03-14 13:10:00,42.75,42.78,42.7,42.71,254288.0,42.2997,42.3294,42.2502,42.2601,254288.0
2024-03-14 13:20:00,42.7,42.78,42.68,42.75,418742.0,42.2502,42.3294,42.2305,42.2997,418742.0
2024-03-14 13:30:00,42.75,42.78,42.69,42.75,322815.0,42.2997,42.3294,42.2403,42.2997,322815.0
2024-03-14 13:40:00,42.75,42.77,42.7,42.77,245314.0,42.2997,42.3195,42.2502,42.3195,245314.0
2024-03-14 13:50:00,42.77,42.87,42.74,42.87,294475.0,42.3195,42.4184,42.2898,42.4184,294475.0
2024-03-14 14:00:00,42.87,43.0,42.87,42.99,667655.0,42.4184,42.5471,42.4184,42.5372,667655.0
2024-03-14 14:10:00,43.0,43.04,42.93,42.98,374316.0,42.5471,42.5867,42.4778,42.5273,374316.0
2024-03-14 14:20:00,42.99,43.01,42.93,42.96,249126.0,42.5372,42.557,42.4778,42.5075,249126.0
2024-03-14 14:30:00,42.97,42.99,42.88,42.9,376512.0,42.5174,42.5372,42.4283,42.4481,376512.0
2024-03-14 14:40:00,42.9,42.95,42.86,42.91,289822.0,42.4481,42.4976,42.4086,42.458,289822.0
2024-03-14 14:50:00,42.9,42.91,42.81,42.82,239191.0,42.4481,42.458,42.3591,42.369,239191.0
2024-03-14 15:00:00,42.81,42.82,42.59,42.62,644350.0,42.3591,42.369,42.1414,42.1711,644350.0
2024-03-14 15:10:00,42.61,42.66,42.56,42.6,503649.0,42.1612,42.2107,42.1117,42.1513,503649.0
2024-03-14 15:20:00,42.59,42.61,42.51,42.56,507594.0,42.1414,42.1612,42.0622,42.1117,507594.0
2024-03-14 15:30:00,42.55,42.66,42.52,42.65,607584.0,42.1018,42.2107,42.0721,42.2008,607584.0
2024-03-14 15:40:00,42.65,42.76,42.63,42.73,997836.0,42.2008,42.3096,42.181,42.2799,997836.0
2024-03-14 15:50:00,42.75,42.84,42.68,42.79,3666917.0,42.2997,42.3888,42.2305,42.3393,3666917.0
2024-03-15 09:30:00,42.45,42.7,42.35,42.48,7033068.0,42.0029,42.2502,41.9039,42.0326,7033068.0
2024-03-15 09:40:00,42.5,42.73,42.39,42.71,866871.0,42.0523,42.2799,41.9435,42.2601,866871.0
2024-03-15 09:50:00,42.71,43.14,42.65,42.92,901675.0,42.2601,42.6856,42.2008,42.4679,901675.0
2024-03-15 10:00:00,42.91,43.08,42.66,42.79,841351.0,42.458,42.6262,42.2107,42.3393,841351.0
2024-03-15 10:10:00,42.79,43.03,42.79,42.86,817932.0,42.3393,42.5768,42.3393,42.4086,817932.0
2024-03-15 10:20:00,42.86,42.98,42.73,42.97,584046.0,42.4086,42.5273,42.2799,42.5174,584046.0
2024-03-15 10:30:00,42.97,43.15,42.94,43.07,686843.0,42.5174,42.6955,42.4877,42.6163,686843.0
2024-03-15 10:40:00,43.07,43.08,42.92,42.98,420927.0,42.6163,42.6262,42.4679,42.5273,420927.0
2024-03-15 10:50:00,42.97,42.99,42.81,42.81,358559.0,42.5174,42.5372,42.3591,42.3591,358559.0
2024-03-15 11:00:00,42.82,42.84,42.65,42.7,504746.0,42.369,42.3888,42.2008,42.2502,504746.0
2024-03-15 11:10:00,42.7,42.88,42.69,42.81,380271.0,42.2502,42.4283,42.2403,42.3591,380271.0
2024-03-15 11:20:00,42.82,42.87,42.73,42.81,354519.0,42.369,42.4184,42.2799,42.3591,354519.0
2024-03-15 11:30:00,42.81,42.86,42.68,42.69,303066.0,42.3591,42.4086,42.2305,42.2403,303066.0
2024-03-15 11:40:00,42.69,42.82,42.67,42.72,303567.0,42.2403,42.369,42.2206,42.27,303567.0
2024-03-15 11:50:00,42.72,42.77,42.68,42.71,340006.0,42.27,42.3195,42.2305,42.2601,340006.0
2024-03-15 12:00:00,42.71,42.73,42.64,42.69,316765.0,42.2601,42.2799,42.1909,42.2403,316765.0
2024-03-15 12:10:00,42.69,42.71,42.6,42.63,328631.0,42.2403,42.2601,42.1513,42.181,328631.0
2024-03-15 12:20:00,42.64,42.85,42.63,42.75,446036.0,42.1909,42.3987,42.181,42.2997,446036.0
2024-03-15 12:30:00,42.75,42.91,42.75,42.84,445530.0,42.2997,42.458,42.2997,42.3888,445530.0
2024-03-15 12:40:00,42.84,42.9,42.8,42.84,321090.0,42.3888,42.4481,42.3492,42.3888,321090.0
2024-03-15 12:50:00,42.84,42.88,42.67,42.68,389333.0,42.3888,42.4283,42.2206,42.2305,389333.0
2024-03-15 13:00:00,42.67,42.71,42.6,42.69,344394.0,42.2206,42.2601,42.1513,42.2403,344394.0
2024-03-15 13:10:00,42.68,42.74,42.67,42.7,277330.0,42.2305,42.2898,42.2206,42.2502,277330.0
2024-03-15 13:20:00,42.7,42.81,42.69,42.75,304306.0,42.2502,42.3591,42.2403,42.2997,304306.0
2024-03-15 13:30:00,42.75,42.83,42.74,42.81,238348.0,42.2997,42.3789,42.2898,42.3591,238348.0
2024-03-15 13:40:00,42.82,42.85,42.76,42.77,292270.0,42.369,42.3987,42.3096,42.3195,292270.0
2024-03-15 13:50:00,42.77,42.89,42.76,42.85,317868.0,42.3195,42.4382,42.3096,42.3987,317868.0
2024-03-15 14:00:00,42.86,42.89,42.8,42.82,304996.0,42.4086,42.4382,42.3492,42.369,304996.0
2024-03-15 14:10:00,42.82,42.86,42.75,42.75,308548.0,42.369,42.4086,42.2997,42.2997,308548.0
2024-03-15 14:20:00,42.76,42.77,42.66,42.71,300017.0,42.3096,42.3195,42.2107,42.2601,300017.0
2024-03-15 14:30:00,42.7,42.85,42.69,42.84,303636.0,42.2502,42.3987,42.2403,42.3888,303636.0
2024-03-15 14:40:00,42.85,42.89,42.77,42.79,395930.0,42.3987,42.4382,42.3195,42.3393,395930.0
2024-03-15 14:50:00,42.79,42.89,42.78,42.83,447915.0,42.3393,42.4382,42.3294,42.3789,447915.0
2024-03-15 15:00:00,42.82,42.89,42.79,42.84,492253.0,42.369,42.4382,42.3393,42.3888,492253.0
2024-03-15 15:10:00,42.84,42.88,42.8,42.84,403313.0,42.3888,42.4283,42.3492,42.3888,403313.0
2024-03-15 15:20:00,42.84,42.93,42.78,42.89,777165.0,42.3888,42.4778,42.3294,42.4382,777165.0
2024-03-15 15:30:00,42.89,42.9,42.76,42.78,575716.0,42.4382,42.4481,42.3096,42.3294,575716.0
2024-03-15 15:40:00,42.77,42.88,42.77,42.88,854303.0,42.3195,42.4283,42.3195,42.4283,854303.0
2024-03-15 15:50:00,42.87,42.96,42.63,42.68,4157359.0,42.4184,42.5075,42.181,42.2305,4157359.0
2024-03-18 09:30:00,43.09,43.38,43.04,43.14,1575912.0,42.6361,42.9231,42.5867,42.6856,1575912.0
2024-03-18 09:40:00,43.15,43.26,43.05,43.13,662237.0,42.6955,42.8043,42.5966,42.6757,662237.0
2024-03-18 09:50:00,43.13,43.15,42.88,43.02,597929.0,42.6757,42.6955,42.4283,42.5669,597929.0
2024-03-18 10:00:00,43.03,43.24,43.02,43.23,742869.0,42.5768,42.7846,42.5669,42.7747,742869.0
2024-03-18 10:10:00,43.23,43.31,43.15,43.15,436138.0,42.7747,42.8538,42.6955,42.6955,436138.0
2024-03-18 10:20:00,43.16,43.25,43.05,43.23,488026.0,42.7054,42.7944,42.5966,42.7747,488026.0
2024-03-18 10:30:00,43.23,43.23,43.03,43.05,380656.0,42.7747,42.7747,42.5768,42.5966,380656.0
2024-03-18 10:40:00,43.05,43.14,42.94,42.94,447605.0,42.5966,42.6856,42.4877,42.4877,447605.0
2024-03-18 10:50:00,42.94,42.98,42.8,42.84,511617.0,42.4877,42.5273,42.3492,42.3888,511617.0
2024-03-18 11:00:00,42.85,42.97,42.81,42.95,369573.0,42.3987,42.5174,42.3591,42.4976,369573.0
2024-03-18 11:10:00,42.94,42.95,42.74,42.81,376336.0,42.4877,42.4976,42.2898,42.3591,376336.0
2024-03-18 11:20:00,42.8,42.81,42.67,42.73,541322.0,42.3492,42.3591,42.2206,42.2799,541322.0
2024-03-18 11:30:00,42.73,42.76,42.62,42.75,383989.0,42.2799,42.3096,42.1711,42.2997,383989.0
2024-03-18 11:40:00,42.75,42.78,42.69,42.71,260204.0,42.2997,42.3294,42.2403,42.2601,260204.0
2024-03-18 11:50:00,42.71,42.77,42.61,42.75,254707.0,42.2601,42.3195,42.1612,42.2997,254707.0
2024-03-18 12:00:00,42.74,42.78,42.68,42.72,276281.0,42.2898,42.3294,42.2305,42.27,276281.0
2024-03-18 12:10:00,42.73,42.82,42.71,42.72,261486.0,42.2799,42.369,42.2601,42.27,261486.0
2024-03-18 12:20:00,42.71,42.77,42.69,42.7,231105.0,42.2601,42.3195,42.2403,42.2502,231105.0
2024-03-18 12:30:00,42.7,42.78,42.68,42.75,192740.0,42.2502,42.3294,42.2305,42.2997,192740.0
2024-03-18 12:40:00,42.75,42.81,42.71,42.75,181741.0,42.2997,42.3591,42.2601,42.2997,181741.0
2024-03-18 12:50:00,42.74,42.75,42.62,42.67,335062.0,42.2898,42.2997,42.1711,42.2206,335062.0
2024-03-18 13:00:00,42.66,42.71,42.59,42.7,254083.0,42.2107,42.2601,42.1414,42.2502,254083.0
2024-03-18 13:10:00,42.69,42.72,42.67,42.68,154539.0,42.2403,42.27,42.2206,42.2305,154539.0
2024-03-18 13:20:00,42.69,42.76,42.68,42.74,181040.0,42.2403,42.3096,42.2305,42.2898,181040.0
2024-03-18 13:30:00,42.75,42.76,42.61,42.62,274113.0,42.2997,42.3096,42.1612,42.1711,274113.0
2024-03-18 13:40:00,42.63,42.73,42.61,42.73,230151.0,42.181,42.2799,42.1612,42.2799,230151.0
2024-03-18 13:50:00,42.74,42.77,42.69,42.74,192630.0,42.2898,42.3195,42.2403,42.2898,192630.0
2024-03-18 14:00:00,42.74,42.75,42.65,42.72,227144.0,42.2898,42.2997,42.2008,42.27,227144.0
2024-03-18 14:10:00,42.71,42.77,42.7,42.75,253058.0,42.2601,42.3195,42.2502,42.2997,253058.0
2024-03-18 14:20:00,42.74,42.85,42.69,42.84,250010.0,42.2898,42.3987,42.2403,42.3888,250010.0
2024-03-18 14:30:00,42.84,42.91,42.8,42.88,268024.0,42.3888,42.458,42.3492,42.4283,268024.0
2024-03-18 14:40:00,42.87,42.88,42.78,42.86,321304.0,42.4184,42.4283,42.3294,42.4086,321304.0
2024-03-18 14:50:00,42.86,42.87,42.78,42.86,184229.0,42.4086,42.4184,42.3294,42.4086,184229.0
2024-03-18 15:00:00,42.86,42.93,42.8,42.91,303671.0,42.4086,42.4778,42.3492,42.458,303671.0
2024-03-18 15:10:00,42.92,42.94,42.86,42.88,376134.0,42.4679,42.4877,42.4086,42.4283,376134.0
2024-03-18 15:20:00,42.89,42.89,42.76,42.8,358389.0,42.4382,42.4382,42.3096,42.3492,358389.0
2024-03-18 15:30:00,42.8,42.83,42.77,42.8,373804.0,42.3492,42.3789,42.3195,42.3492,373804.0
2024-03-18 15:40:00,42.8,42.82,42.75,42.8,454547.0,42.3492,42.369,42.2997,42.3492,454547.0
2024-03-18 15:50:00,42.8,42.8,42.67,42.7,2337521.0,42.3492,42.3492,42.2206,42.2502,2337521.0
2024-03-19 09:30:00,42.25,42.27,41.92,42.05,1362924.0,41.805,41.8248,41.4785,41.6071,1362924.0
2024-03-19 09:40:00,42.05,42.05,41.81,41.82,1197960.0,41.6071,41.6071,41.3696,41.3795,1197960.0
2024-03-19 09:50:00,41.82,41.92,41.74,41.8,955916.0,41.3795,41.4785,41.3004,41.3597,955916.0
2024-03-19 10:00:00,41.8,41.9,41.72,41.83,791147.0,41.3597,41.4587,41.2806,41.3894,791147.0
2024-03-19 10:10:00,41.83,41.87,41.6,41.61,989752.0,41.3894,41.429,41.1618,41.1717,989752.0
2024-03-19 10:20:00,41.6,41.67,41.47,41.51,1377993.0,41.1618,41.2311,41.0332,41.0728,1377993.0
2024-03-19 10:30:00,41.51,41.6,41.44,41.52,1069187.0,41.0728,41.1618,41.0035,41.0827,1069187.0
2024-03-19 10:40:00,41.52,41.8,41.45,41.78,1224329.0,41.0827,41.3597,41.0134,41.3399,1224329.0
2024-03-19 10:50:00,41.77,41.81,41.68,41.69,488155.0,41.33,41.3696,41.241,41.2509,488155.0
2024-03-19 11:00:00,41.69,41.75,41.56,41.66,617290.0,41.2509,41.3102,41.1222,41.2212,617290.0
2024-03-19 11:10:00,41.66,41.76,41.62,41.69,310571.0,41.2212,41.3201,41.1816,41.2509,310571.0
2024-03-19 11:20:00,41.69,41.69,41.57,41.62,474338.0,41.2509,41.2509,41.1321,41.1816,474338.0
2024-03-19 11:30:00,41.62,41.78,41.59,41.7,676370.0,41.1816,41.3399,41.1519,41.2608,676370.0
2024-03-19 11:40:00,41.7,41.77,41.67,41.75,398144.0,41.2608,41.33,41.2311,41.3102,398144.0
2024-03-19 11:50:00,41.75,41.78,41.68,41.76,548134.0,41.3102,41.3399,41.241,41.3201,548134.0
2024-03-19 12:00:00,41.76,41.87,41.71,41.84,405705.0,41.3201,41.429,41.2707,41.3993,405705.0
2024-03-19 12:10:00,41.84,41.96,41.82,41.96,393012.0,41.3993,41.518,41.3795,41.518,393012.0
2024-03-19 12:20:00,41.96,42.02,41.93,41.96,601345.0,41.518,41.5774,41.4884,41.518,601345.0
2024-03-19 12:30:00,41.97,42.09,41.95,42.08,442735.0,41.5279,41.6467,41.5081,41.6368,442735.0
2024-03-19 12:40:00,42.08,42.18,42.07,42.12,527827.0,41.6368,41.7357,41.6269,41.6763,527827.0
2024-03-19 12:50:00,42.12,42.29,42.11,42.16,577389.0,41.6763,41.8446,41.6665,41.7159,577389.0
2024-03-19 13:00:00,42.16,42.29,42.11,42.11,396433.0,41.7159,41.8446,41.6665,41.6665,396433.0
2024-03-19 13:10:00,42.12,42.14,42.07,42.07,262532.0,41.6763,41.6961,41.6269,41.6269,262532.0
2024-03-19 13:20:00,42.07,42.2,42.03,42.18,269972.0,41.6269,41.7555,41.5873,41.7357,269972.0
2024-03-19 13:30:00,42.18,42.23,42.13,42.16,429503.0,41.7357,41.7852,41.6862,41.7159,429503.0
2024-03-19 13:40:00,42.16,42.17,42.08,42.13,210393.0,41.7159,41.7258,41.6368,41.6862,210393.0
2024-03-19 13:50:00,42.13,42.15,42.04,42.09,228784.0,41.6862,41.706,41.5972,41.6467,228784.0
2024-03-19 14:00:00,42.08,42.1,42.02,42.03,243442.0,41.6368,41.6566,41.5774,41.5873,243442.0
2024-03-19 14:10:00,42.04,42.14,42.0,42.1,228893.0,41.5972,41.6961,41.5576,41.6566,228893.0
2024-03-19 14:20:00,42.09,42.11,42.03,42.06,234717.0,41.6467,41.6665,41.5873,41.617,234717.0
2024-03-19 14:30:00,42.07,42.13,42.05,42.07,268112.0,41.6269,41.6862,41.6071,41.6269,268112.0
2024-03-19 14:40:00,42.06,42.14,42.05,42.07,204039.0,41.617,41.6961,41.6071,41.6269,204039.0
2024-03-19 14:50:00,42.08,42.08,41.97,42.01,400710.0,41.6368,41.6368,41.5279,41.5675,400710.0
2024-03-19 15:00:00,42.01,42.03,41.84,41.87,501513.0,41.5675,41.5873,41.3993,41.429,501513.0
2024-03-19 15:10:00,41.87,41.92,41.8,41.86,518954.0,41.429,41.4785,41.3597,41.4191,518954.0
2024-03-19 15:20:00,41.87,41.91,41.74,41.88,572757.0,41.429,41.4686,41.3004,41.4389,572757.0
2024-03-19 15:30:00,41.88,41.92,41.83,41.91,466217.0,41.4389,41.4785,41.3894,41.4686,466217.0
2024-03-19 15:40:00,41.92,42.09,41.88,42.08,720438.0,41.4785,41.6467,41.4389,41.6368,720438.0
2024-03-19 15:50:00,42.09,42.11,41.99,42.04,2407358.0,41.6467,41.6665,41.5477,41.5972,2407358.0
2024-03-20 09:30:00,42.99,43.01,42.42,42.44,4783396.0,42.5372,42.557,41.9732,41.993,4783396.0
2024-03-20 09:40:00,42.44,42.52,42.13,42.37,2795453.0,41.993,42.0721,41.6862,41.9237,2795453.0
2024-03-20 09:50:00,42.38,42.45,42.25,42.41,1542446.0,41.9336,42.0029,41.805,41.9633,1542446.0
2024-03-20 10:00:00,42.4,42.48,42.23,42.26,1264426.0,41.9534,42.0326,41.7852,41.8149,1264426.0
2024-03-20 10:10:00,42.27,42.36,42.2,42.24,1186590.0,41.8248,41.9138,41.7555,41.7951,1186590.0
2024-03-20 10:20:00,42.23,42.27,42.11,42.24,1243687.0,41.7852,41.8248,41.6665,41.7951,1243687.0
2024-03-20 10:30:00,42.25,42.34,42.11,42.18,1203752.0,41.805,41.894,41.6665,41.7357,1203752.0
2024-03-20 10:40:00,42.18,42.23,42.04,42.09,1463457.0,41.7357,41.7852,41.5972,41.6467,1463457.0
2024-03-20 10:50:00,42.09,42.23,42.06,42.17,844502.0,41.6467,41.7852,41.617,41.7258,844502.0
2024-03-20 11:00:00,42.17,42.34,42.14,42.29,757355.0,41.7258,41.894,41.6961,41.8446,757355.0
2024-03-20 11:10:00,42.29,42.41,42.17,42.18,911139.0,41.8446,41.9633,41.7258,41.7357,911139.0
2024-03-20 11:20:00,42.18,42.23,42.15,42.19,748692.0,41.7357,41.7852,41.706,41.7456,748692.0
2024-03-20 11:30:00,42.2,42.2,42.14,42.15,678891.0,41.7555,41.7555,41.6961,41.706,678891.0
2024-03-20 11:40:00,42.16,42.18,42.08,42.12,746365.0,41.7159,41.7357,41.6368,41.6763,746365.0
2024-03-20 11:50:00,42.13,42.2,42.1,42.15,696415.0,41.6862,41.7555,41.6566,41.706,696415.0
2024-03-20 12:00:00,42.14,42.15,42.06,42.11,624786.0,41.6961,41.706,41.617,41.6665,624786.0
2024-03-20 12:10:00,42.12,42.12,42.0,42.01,1248706.0,41.6763,41.6763,41.5576,41.5675,1248706.0
2024-03-20 12:20:00,42.01,42.03,41.88,41.89,1275740.0,41.5675,41.5873,41.4389,41.4488,1275740.0
2024-03-20 12:30:00,41.88,41.89,41.7,41.78,1633692.0,41.4389,41.4488,41.2608,41.3399,1633692.0
2024-03-20 12:40:00,41.79,41.87,41.67,41.74,1445269.0,41.3498,41.429,41.2311,41.3004,1445269.0
2024-03-20 12:50:00,41.75,41.84,41.73,41.8,753468.0,41.3102,41.3993,41.2905,41.3597,753468.0
2024-03-20 13:00:00,41.8,41.83,41.66,41.7,1097632.0,41.3597,41.3894,41.2212,41.2608,1097632.0
2024-03-20 13:10:00,41.7,41.72,41.61,41.63,729815.0,41.2608,41.2806,41.1717,41.1915,729815.0
2024-03-20 13:20:00,41.63,41.64,41.53,41.54,924345.0,41.1915,41.2014,41.0926,41.1025,924345.0
2024-03-20 13:30:00,41.54,41.57,41.44,41.46,1054079.0,41.1025,41.1321,41.0035,41.0233,1054079.0
2024-03-20 13:40:00,41.45,41.5,41.41,41.45,1108654.0,41.0134,41.0629,40.9738,41.0134,1108654.0
2024-03-20 13:50:00,41.45,41.59,41.44,41.53,922783.0,41.0134,41.1519,41.0035,41.0926,922783.0
2024-03-20 14:00:00,41.53,41.95,41.53,41.73,2711587.0,41.0926,41.5081,41.0926,41.2905,2711587.0
2024-03-20 14:10:00,41.74,41.87,41.49,41.52,1624194.0,41.3004,41.429,41.053,41.0827,1624194.0
2024-03-20 14:20:00,41.52,41.76,41.5,41.71,1054529.0,41.0827,41.3201,41.0629,41.2707,1054529.0
2024-03-20 14:30:00,41.72,41.79,41.41,41.63,1627371.0,41.2806,41.3498,40.9738,41.1915,1627371.0
2024-03-20 14:40:00,41.63,41.84,41.57,41.83,1457739.0,41.1915,41.3993,41.1321,41.3894,1457739.0
2024-03-20 14:50:00,41.84,41.91,41.68,41.73,1399040.0,41.3993,41.4686,41.241,41.2905,1399040.0
2024-03-20 15:00:00,41.74,41.99,41.74,41.9,1501772.0,41.3004,41.5477,41.3004,41.4587,1501772.0
2024-03-20 15:10:00,41.89,42.11,41.83,42.06,1611708.0,41.4488,41.6665,41.3894,41.617,1611708.0
2024-03-20 15:20:00,42.07,42.24,41.98,42.2,1456647.0,41.6269,41.7951,41.5378,41.7555,1456647.0
2024-03-20 15:30:00,42.2,42.33,42.15,42.25,1562829.0,41.7555,41.8841,41.706,41.805,1562829.0
2024-03-20 15:40:00,42.24,42.26,42.07,42.11,1821853.0,41.7951,41.8149,41.6269,41.6665,1821853.0
2024-03-20 15:50:00,42.11,42.2,42.02,42.19,4166679.0,41.6665,41.7555,41.5774,41.7456,4166679.0
2024-03-21 09:30:00,42.97,43.49,42.75,43.44,3430944.0,42.5174,43.0319,42.2997,42.9824,3430944.0
2024-03-21 09:40:00,43.44,43.6,43.36,43.45,2394192.0,42.9824,43.1408,42.9033,42.9923,2394192.0
2024-03-21 09:50:00,43.45,43.52,43.13,43.38,1492905.0,42.9923,43.0616,42.6757,42.9231,1492905.0
2024-03-21 10:00:00,43.38,43.42,43.07,43.19,1146169.0,42.9231,42.9627,42.6163,42.7351,1146169.0
2024-03-21 10:10:00,43.2,43.22,42.87,43.05,1511584.0,42.745,42.7648,42.4184,42.5966,1511584.0
2024-03-21 10:20:00,43.05,43.3,43.05,43.18,770124.0,42.5966,42.8439,42.5966,42.7252,770124.0
2024-03-21 10:30:00,43.18,43.26,43.06,43.13,763736.0,42.7252,42.8043,42.6064,42.6757,763736.0
2024-03-21 10:40:00,43.13,43.26,43.01,43.26,838180.0,42.6757,42.8043,42.557,42.8043,838180.0
2024-03-21 10:50:00,43.26,43.28,43.08,43.15,722567.0,42.8043,42.8241,42.6262,42.6955,722567.0
2024-03-21 11:00:00,43.15,43.2,42.93,43.0,1009988.0,42.6955,42.745,42.4778,42.5471,1009988.0
2024-03-21 11:10:00,42.99,43.12,42.98,43.06,453990.0,42.5372,42.6658,42.5273,42.6064,453990.0
2024-03-21 11:20:00,43.05,43.26,43.05,43.15,623007.0,42.5966,42.8043,42.5966,42.6955,623007.0
2024-03-21 11:30:00,43.15,43.22,43.08,43.19,556207.0,42.6955,42.7648,42.6262,42.7351,556207.0
2024-03-21 11:40:00,43.19,43.26,43.15,43.26,523933.0,42.7351,42.8043,42.6955,42.8043,523933.0
2024-03-21 11:50:00,43.26,43.26,43.15,43.19,553886.0,42.8043,42.8043,42.6955,42.7351,553886.0
2024-03-21 12:00:00,43.19,43.27,43.14,43.18,778583.0,42.7351,42.8142,42.6856,42.7252,778583.0
2024-03-21 12:10:00,43.19,43.26,43.16,43.21,348142.0,42.7351,42.8043,42.7054,42.7549,348142.0
2024-03-21 12:20:00,43.21,43.23,43.11,43.22,441115.0,42.7549,42.7747,42.6559,42.7648,441115.0
2024-03-21 12:30:00,43.22,43.26,43.16,43.18,483378.0,42.7648,42.8043,42.7054,42.7252,483378.0
2024-03-21 12:40:00,43.17,43.22,43.03,43.13,453210.0,42.7153,42.7648,42.5768,42.6757,453210.0
2024-03-21 12:50:00,43.13,43.17,43.1,43.14,272297.0,42.6757,42.7153,42.646,42.6856,272297.0
2024-03-21 13:00:00,43.14,43.23,43.08,43.15,1027196.0,42.6856,42.7747,42.6262,42.6955,1027196.0
2024-03-21 13:10:00,43.15,43.17,43.0,43.04,526161.0,42.6955,42.7153,42.5471,42.5867,526161.0
2024-03-21 13:20:00,43.04,43.1,43.01,43.03,350435.0,42.5867,42.646,42.557,42.5768,350435.0
2024-03-21 13:30:00,43.03,43.03,42.85,42.94,912639.0,42.5768,42.5768,42.3987,42.4877,912639.0
2024-03-21 13:40:00,42.93,43.09,42.93,42.95,568300.0,42.4778,42.6361,42.4778,42.4976,568300.0
2024-03-21 13:50:00,42.95,42.96,42.75,42.83,585749.0,42.4976,42.5075,42.2997,42.3789,585749.0
2024-03-21 14:00:00,42.83,42.83,42.51,42.52,1157492.0,42.3789,42.3789,42.0622,42.0721,1157492.0
2024-03-21 14:10:00,42.52,42.69,42.5,42.64,718473.0,42.0721,42.2403,42.0523,42.1909,718473.0
2024-03-21 14:20:00,42.65,42.74,42.62,42.69,451951.0,42.2008,42.2898,42.1711,42.2403,451951.0
2024-03-21 14:30:00,42.69,42.75,42.51,42.53,574437.0,42.2403,42.2997,42.0622,42.082,574437.0
2024-03-21 14:40:00,42.52,42.63,42.4,42.56,757457.0,42.0721,42.181,41.9534,42.1117,757457.0
2024-03-21 14:50:00,42.57,42.58,42.32,42.41,553917.0,42.1216,42.1315,41.8742,41.9633,553917.0
2024-03-21 15:00:00,42.41,42.45,42.34,42.41,763446.0,41.9633,42.0029,41.894,41.9633,763446.0
2024-03-21 15:10:00,42.41,42.67,42.4,42.65,673428.0,41.9633,42.2206,41.9534,42.2008,673428.0
2024-03-21 15:20:00,42.64,42.66,42.52,42.52,634731.0,42.1909,42.2107,42.0721,42.0721,634731.0
2024-03-21 15:30:00,42.52,42.62,42.45,42.5,821690.0,42.0721,42.1711,42.0029,42.0523,821690.0
2024-03-21 15:40:00,42.5,42.55,42.42,42.49,902630.0,42.0523,42.1018,41.9732,42.0425,902630.0
2024-03-21 15:50:00,42.49,42.55,42.38,42.4,2591800.0,42.0425,42.1018,41.9336,41.9534,2591800.0
2024-03-22 09:30:00,42.25,42.56,42.14,42.56,1390751.0,41.805,42.1117,41.6961,42.1117,1390751.0
2024-03-22 09:40:00,42.56,42.64,42.36,42.37,725757.0,42.1117,42.1909,41.9138,41.9237,725757.0
2024-03-22 09:50:00,42.36,42.46,42.31,42.41,508403.0,41.9138,42.0128,41.8643,41.9633,508403.0
2024-03-22 10:00:00,42.41,42.48,42.23,42.25,668539.0,41.9633,42.0326,41.7852,41.805,668539.0
2024-03-22 10:10:00,42.25,42.3,42.18,42.29,438918.0,41.805,41.8545,41.7357,41.8446,438918.0
2024-03-22 10:20:00,42.29,42.31,42.18,42.23,565402.0,41.8446,41.8643,41.7357,41.7852,565402.0
2024-03-22 10:30:00,42.24,42.32,42.17,42.27,449191.0,41.7951,41.8742,41.7258,41.8248,449191.0
2024-03-22 10:40:00,42.28,42.3,42.11,42.2,621118.0,41.8347,41.8545,41.6665,41.7555,621118.0
2024-03-22 10:50:00,42.2,42.31,42.09,42.31,581854.0,41.7555,41.8643,41.6467,41.8643,581854.0
2024-03-22 11:00:00,42.31,42.48,42.26,42.41,832829.0,41.8643,42.0326,41.8149,41.9633,832829.0
2024-03-22 11:10:00,42.41,42.43,42.32,42.34,527497.0,41.9633,41.9831,41.8742,41.894,527497.0
2024-03-22 11:20:00,42.34,42.42,42.31,42.38,395447.0,41.894,41.9732,41.8643,41.9336,395447.0
2024-03-22 11:30:00,42.38,42.49,42.35,42.39,453952.0,41.9336,42.0425,41.9039,41.9435,453952.0
2024-03-22 11:40:00,42.4,42.4,42.31,42.32,463895.0,41.9534,41.9534,41.8643,41.8742,463895.0
2024-03-22 11:50:00,42.32,42.41,42.3,42.35,328619.0,41.8742,41.9633,41.8545,41.9039,328619.0
2024-03-22 12:00:00,42.34,42.36,42.24,42.25,317121.0,41.894,41.9138,41.7951,41.805,317121.0
2024-03-22 12:10:00,42.25,42.3,42.2,42.29,323752.0,41.805,41.8545,41.7555,41.8446,323752.0
2024-03-22 12:20:00,42.29,42.4,42.27,42.39,525398.0,41.8446,41.9534,41.8248,41.9435,525398.0
2024-03-22 12:30:00,42.38,42.42,42.33,42.39,453594.0,41.9336,41.9732,41.8841,41.9435,453594.0
2024-03-22 12:40:00,42.39,42.48,42.38,42.45,354227.0,41.9435,42.0326,41.9336,42.0029,354227.0
2024-03-22 12:50:00,42.45,42.63,42.44,42.59,452538.0,42.0029,42.181,41.993,42.1414,452538.0
2024-03-22 13:00:00,42.59,42.71,42.59,42.67,535502.0,42.1414,42.2601,42.1414,42.2206,535502.0
2024-03-22 13:10:00,42.68,42.77,42.64,42.73,501162.0,42.2305,42.3195,42.1909,42.2799,501162.0
2024-03-22 13:20:00,42.73,42.78,42.67,42.75,454392.0,42.2799,42.3294,42.2206,42.2997,454392.0
2024-03-22 13:30:00,42.75,42.8,42.73,42.73,247100.0,42.2997,42.3492,42.2799,42.2799,247100.0
2024-03-22 13:40:00,42.73,42.73,42.68,42.73,292823.0,42.2799,42.2799,42.2305,42.2799,292823.0
2024-03-22 13:50:00,42.72,42.75,42.66,42.66,251554.0,42.27,42.2997,42.2107,42.2107,251554.0
2024-03-22 14:00:00,42.66,42.68,42.57,42.58,403091.0,42.2107,42.2305,42.1216,42.1315,403091.0
2024-03-22 14:10:00,42.58,42.59,42.45,42.48,468580.0,42.1315,42.1414,42.0029,42.0326,468580.0
2024-03-22 14:20:00,42.48,42.54,42.45,42.52,274249.0,42.0326,42.0919,42.0029,42.0721,274249.0
2024-03-22 14:30:00,42.52,42.58,42.47,42.53,264652.0,42.0721,42.1315,42.0227,42.082,264652.0
2024-03-22 14:40:00,42.53,42.56,42.49,42.5,305899.0,42.082,42.1117,42.0425,42.0523,305899.0
2024-03-22 14:50:00,42.5,42.6,42.46,42.58,380031.0,42.0523,42.1513,42.0128,42.1315,380031.0
2024-03-22 15:00:00,42.57,42.6,42.46,42.51,354469.0,42.1216,42.1513,42.0128,42.0622,354469.0
2024-03-22 15:10:00,42.5,42.51,42.34,42.44,422960.0,42.0523,42.0622,41.894,41.993,422960.0
2024-03-22 15:20:00,42.44,42.47,42.38,42.46,264200.0,41.993,42.0227,41.9336,42.0128,264200.0
2024-03-22 15:30:00,42.46,42.49,42.39,42.48,347475.0,42.0128,42.0425,41.9435,42.0326,347475.0
2024-03-22 15:40:00,42.49,42.54,42.47,42.51,488691.0,42.0425,42.0919,42.0227,42.0622,488691.0
2024-03-22 15:50:00,42.52,42.6,42.47,42.55,2258173.0,42.0721,42.1513,42.0227,42.1018,2258173.0
2024-03-25 09:30:00,40.88,41.25,40.75,40.93,5110163.0,40.4494,40.8155,40.3208,40.4989,5110163.0
2024-03-25 09:40:00,40.93,41.18,40.57,41.14,2773403.0,40.4989,40.7463,40.1427,40.7067,2773403.0
2024-03-25 09:50:00,41.14,41.35,41.03,41.22,1691226.0,40.7067,40.9145,40.5978,40.7858,1691226.0
2024-03-25 10:00:00,41.21,41.46,41.04,41.38,1365125.0,40.7759,41.0233,40.6077,40.9441,1365125.0
2024-03-25 10:10:00,41.38,41.58,41.38,41.47,1011296.0,40.9441,41.142,40.9441,41.0332,1011296.0
2024-03-25 10:20:00,41.48,41.73,41.47,41.71,1373772.0,41.0431,41.2905,41.0332,41.2707,1373772.0
2024-03-25 10:30:00,41.71,41.71,41.43,41.54,1243807.0,41.2707,41.2707,40.9936,41.1025,1243807.0
2024-03-25 10:40:00,41.55,41.74,41.51,41.73,748510.0,41.1124,41.3004,41.0728,41.2905,748510.0
2024-03-25 10:50:00,41.72,41.92,41.67,41.88,1083597.0,41.2806,41.4785,41.2311,41.4389,1083597.0
2024-03-25 11:00:00,41.88,42.06,41.86,41.94,994921.0,41.4389,41.617,41.4191,41.4982,994921.0
2024-03-25 11:10:00,41.95,42.08,41.94,42.08,596802.0,41.5081,41.6368,41.4982,41.6368,596802.0
2024-03-25 11:20:00,42.08,42.14,41.99,42.08,674021.0,41.6368,41.6961,41.5477,41.6368,674021.0
2024-03-25 11:30:00,42.08,42.18,41.99,42.16,599587.0,41.6368,41.7357,41.5477,41.7159,599587.0
2024-03-25 11:40:00,42.17,42.18,42.03,42.09,404771.0,41.7258,41.7357,41.5873,41.6467,404771.0
2024-03-25 11:50:00,42.08,42.09,41.92,41.93,548124.0,41.6368,41.6467,41.4785,41.4884,548124.0
2024-03-25 12:00:00,41.93,41.94,41.8,41.87,689472.0,41.4884,41.4982,41.3597,41.429,689472.0
2024-03-25 12:10:00,41.87,41.98,41.85,41.97,491360.0,41.429,41.5378,41.4092,41.5279,491360.0
2024-03-25 12:20:00,41.96,41.99,41.86,41.87,494456.0,41.518,41.5477,41.4191,41.429,494456.0
2024-03-25 12:30:00,41.87,41.9,41.81,41.86,418334.0,41.429,41.4587,41.3696,41.4191,418334.0
2024-03-25 12:40:00,41.85,41.95,41.83,41.94,417775.0,41.4092,41.5081,41.3894,41.4982,417775.0
2024-03-25 12:50:00,41.94,41.98,41.84,41.85,562612.0,41.4982,41.5378,41.3993,41.4092,562612.0
2024-03-25 13:00:00,41.86,41.95,41.85,41.94,232611.0,41.4191,41.5081,41.4092,41.4982,232611.0
2024-03-25 13:10:00,41.94,42.0,41.92,41.97,287797.0,41.4982,41.5576,41.4785,41.5279,287797.0
2024-03-25 13:20:00,41.97,42.02,41.92,42.0,815981.0,41.5279,41.5774,41.4785,41.5576,815981.0
2024-03-25 13:30:00,42.01,42.14,42.0,42.08,425483.0,41.5675,41.6961,41.5576,41.6368,425483.0
2024-03-25 13:40:00,42.08,42.12,42.02,42.05,342836.0,41.6368,41.6763,41.5774,41.6071,342836.0
2024-03-25 13:50:00,42.05,42.09,42.01,42.06,313030.0,41.6071,41.6467,41.5675,41.617,313030.0
2024-03-25 14:00:00,42.06,42.14,42.02,42.13,390469.0,41.617,41.6961,41.5774,41.6862,390469.0
2024-03-25 14:10:00,42.14,42.16,42.07,42.14,442711.0,41.6961,41.7159,41.6269,41.6961,442711.0
2024-03-25 14:20:00,42.14,42.14,42.02,42.07,365299.0,41.6961,41.6961,41.5774,41.6269,365299.0
2024-03-25 14:30:00,42.07,42.11,42.02,42.1,361565.0,41.6269,41.6665,41.5774,41.6566,361565.0
2024-03-25 14:40:00,42.09,42.14,42.04,42.08,370081.0,41.6467,41.6961,41.5972,41.6368,370081.0
2024-03-25 14:50:00,42.08,42.22,42.07,42.13,675102.0,41.6368,41.7753,41.6269,41.6862,675102.0
2024-03-25 15:00:00,42.13,42.13,41.97,42.0,714554.0,41.6862,41.6862,41.5279,41.5576,714554.0
2024-03-25 15:10:00,42.0,42.05,41.94,41.99,652796.0,41.5576,41.6071,41.4982,41.5477,652796.0
2024-03-25 15:20:00,41.98,42.02,41.92,41.93,661617.0,41.5378,41.5774,41.4785,41.4884,661617.0
2024-03-25 15:30:00,41.93,41.99,41.89,41.91,685370.0,41.4884,41.5477,41.4488,41.4686,685370.0
2024-03-25 15:40:00,41.91,41.99,41.9,41.96,702896.0,41.4686,41.5477,41.4587,41.518,702896.0
2024-03-25 15:50:00,41.96,41.97,41.79,41.8,3420618.0,41.518,41.5279,41.3498,41.3597,3420618.0
2024-03-26 09:30:00,41.95,42.15,41.86,41.87,1216487.0,41.5081,41.706,41.4191,41.429,1216487.0
2024-03-26 09:40:00,41.88,42.14,41.79,42.05,809847.0,41.4389,41.6961,41.3498,41.6071,809847.0
2024-03-26 09:50:00,42.04,42.06,41.93,41.98,556246.0,41.5972,41.617,41.4884,41.5378,556246.0
2024-03-26 10:00:00,41.98,42.21,41.97,42.17,1263635.0,41.5378,41.7654,41.5279,41.7258,1263635.0
2024-03-26 10:10:00,42.17,42.27,42.04,42.2,868543.0,41.7258,41.8248,41.5972,41.7555,868543.0
2024-03-26 10:20:00,42.21,42.22,41.95,41.96,900585.0,41.7654,41.7753,41.5081,41.518,900585.0
2024-03-26 10:30:00,41.96,41.99,41.78,41.84,1288447.0,41.518,41.5477,41.3399,41.3993,1288447.0
2024-03-26 10:40:00,41.84,41.84,41.65,41.77,1465506.0,41.3993,41.3993,41.2113,41.33,1465506.0
2024-03-26 10:50:00,41.77,41.98,41.77,41.96,771788.0,41.33,41.5378,41.33,41.518,771788.0
2024-03-26 11:00:00,41.97,42.14,41.9,42.13,988007.0,41.5279,41.6961,41.4587,41.6862,988007.0
2024-03-26 11:10:00,42.14,42.17,41.98,42.03,583911.0,41.6961,41.7258,41.5378,41.5873,583911.0
2024-03-26 11:20:00,42.03,42.07,41.91,41.91,394903.0,41.5873,41.6269,41.4686,41.4686,394903.0
2024-03-26 11:30:00,41.92,41.97,41.84,41.91,627162.0,41.4785,41.5279,41.3993,41.4686,627162.0
2024-03-26 11:40:00,41.9,41.93,41.83,41.9,595822.0,41.4587,41.4884,41.3894,41.4587,595822.0
2024-03-26 11:50:00,41.89,42.06,41.89,42.06,488862.0,41.4488,41.617,41.4488,41.617,488862.0
2024-03-26 12:00:00,42.06,42.08,41.99,42.04,420333.0,41.617,41.6368,41.5477,41.5972,420333.0
2024-03-26 12:10:00,42.05,42.07,41.93,41.98,384268.0,41.6071,41.6269,41.4884,41.5378,384268.0
2024-03-26 12:20:00,41.98,42.01,41.9,42.01,308443.0,41.5378,41.5675,41.4587,41.5675,308443.0
2024-03-26 12:30:00,42.0,42.05,41.97,42.01,337190.0,41.5576,41.6071,41.5279,41.5675,337190.0
2024-03-26 12:40:00,42.01,42.03,41.96,41.97,283408.0,41.5675,41.5873,41.518,41.5279,283408.0
2024-03-26 12:50:00,41.96,42.01,41.94,41.99,374699.0,41.518,41.5675,41.4982,41.5477,374699.0
2024-03-26 13:00:00,42.0,42.04,41.93,42.01,321610.0,41.5576,41.5972,41.4884,41.5675,321610.0
2024-03-26 13:10:00,42.01,42.04,41.96,41.99,230516.0,41.5675,41.5972,41.518,41.5477,230516.0
2024-03-26 13:20:00,41.98,42.1,41.97,42.09,520153.0,41.5378,41.6566,41.5279,41.6467,520153.0
2024-03-26 13:30:00,42.09,42.15,42.08,42.12,458275.0,41.6467,41.706,41.6368,41.6763,458275.0
2024-03-26 13:40:00,42.12,42.13,41.99,42.05,407983.0,41.6763,41.6862,41.5477,41.6071,407983.0
2024-03-26 13:50:00,42.05,42.12,42.03,42.11,201377.0,41.6071,41.6763,41.5873,41.6665,201377.0
2024-03-26 14:00:00,42.11,42.2,42.1,42.17,906182.0,41.6665,41.7555,41.6566,41.7258,906182.0
2024-03-26 14:10:00,42.18,42.2,42.14,42.17,736506.0,41.7357,41.7555,41.6961,41.7258,736506.0
2024-03-26 14:20:00,42.16,42.18,42.11,42.16,282071.0,41.7159,41.7357,41.6665,41.7159,282071.0
2024-03-26 14:30:00,42.17,42.18,42.14,42.15,262055.0,41.7258,41.7357,41.6961,41.706,262055.0
2024-03-26 14:40:00,42.16,42.18,42.12,42.15,279482.0,41.7159,41.7357,41.6763,41.706,279482.0
2024-03-26 14:50:00,42.15,42.17,42.1,42.15,436634.0,41.706,41.7258,41.6566,41.706,436634.0
2024-03-26 15:00:00,42.15,42.18,42.1,42.12,346953.0,41.706,41.7357,41.6566,41.6763,346953.0
2024-03-26 15:10:00,42.12,42.14,42.04,42.05,302530.0,41.6763,41.6961,41.5972,41.6071,302530.0
2024-03-26 15:20:00,42.05,42.13,42.04,42.09,346780.0,41.6071,41.6862,41.5972,41.6467,346780.0
2024-03-26 15:30:00,42.09,42.14,42.04,42.12,584302.0,41.6467,41.6961,41.5972,41.6763,584302.0
2024-03-26 15:40:00,42.12,42.17,42.07,42.15,723772.0,41.6763,41.7258,41.6269,41.706,723772.0
2024-03-26 15:50:00,42.15,42.15,41.95,42.01,4004251.0,41.706,41.706,41.5081,41.5675,4004251.0
2024-03-27 09:30:00,42.57,43.32,42.5,43.24,2865002.0,42.1216,42.8637,42.0523,42.7846,2865002.0
2024-03-27 09:40:00,43.24,43.3,42.72,42.79,1364588.0,42.7846,42.8439,42.27,42.3393,1364588.0
2024-03-27 09:50:00,42.79,42.86,42.66,42.72,762751.0,42.3393,42.4086,42.2107,42.27,762751.0
2024-03-27 10:00:00,42.72,43.12,42.67,43.04,1122560.0,42.27,42.6658,42.2206,42.5867,1122560.0
2024-03-27 10:10:00,43.04,43.16,42.96,43.08,1531426.0,42.5867,42.7054,42.5075,42.6262,1531426.0
2024-03-27 10:20:00,43.07,43.17,42.98,43.14,822770.0,42.6163,42.7153,42.5273,42.6856,822770.0
2024-03-27 10:30:00,43.14,43.38,43.13,43.38,824207.0,42.6856,42.9231,42.6757,42.9231,824207.0
2024-03-27 10:40:00,43.37,43.5,43.36,43.43,1078601.0,42.9132,43.0418,42.9033,42.9726,1078601.0
2024-03-27 10:50:00,43.44,43.49,43.25,43.28,731223.0,42.9824,43.0319,42.7944,42.8241,731223.0
2024-03-27 11:00:00,43.29,43.35,43.19,43.26,685855.0,42.834,42.8934,42.7351,42.8043,685855.0
2024-03-27 11:10:00,43.26,43.26,43.13,43.21,470503.0,42.8043,42.8043,42.6757,42.7549,470503.0
2024-03-27 11:20:00,43.2,43.23,43.07,43.07,403057.0,42.745,42.7747,42.6163,42.6163,403057.0
2024-03-27 11:30:00,43.07,43.26,43.01,43.2,793295.0,42.6163,42.8043,42.557,42.745,793295.0
2024-03-27 11:40:00,43.2,43.25,43.18,43.19,388598.0,42.745,42.7944,42.7252,42.7351,388598.0
2024-03-27 11:50:00,43.18,43.24,43.08,43.11,752847.0,42.7252,42.7846,42.6262,42.6559,752847.0
2024-03-27 12:00:00,43.11,43.2,43.06,43.07,436306.0,42.6559,42.745,42.6064,42.6163,436306.0
2024-03-27 12:10:00,43.08,43.11,42.97,43.01,408064.0,42.6262,42.6559,42.5174,42.557,408064.0
2024-03-27 12:20:00,43.0,43.1,43.0,43.05,353074.0,42.5471,42.646,42.5471,42.5966,353074.0
2024-03-27 12:30:00,43.05,43.14,43.01,43.12,499580.0,42.5966,42.6856,42.557,42.6658,499580.0
2024-03-27 12:40:00,43.12,43.23,43.12,43.17,840607.0,42.6658,42.7747,42.6658,42.7153,840607.0
2024-03-27 12:50:00,43.17,43.2,43.07,43.18,863825.0,42.7153,42.745,42.6163,42.7252,863825.0
2024-03-27 13:00:00,43.18,43.24,43.08,43.12,672802.0,42.7252,42.7846,42.6262,42.6658,672802.0
2024-03-27 13:10:00,43.12,43.16,43.07,43.14,476610.0,42.6658,42.7054,42.6163,42.6856,476610.0
2024-03-27 13:20:00,43.14,43.17,43.05,43.07,454308.0,42.6856,42.7153,42.5966,42.6163,454308.0
2024-03-27 13:30:00,43.07,43.13,43.04,43.09,579602.0,42.6163,42.6757,42.5867,42.6361,579602.0
2024-03-27 13:40:00,43.09,43.14,43.02,43.09,495173.0,42.6361,42.6856,42.5669,42.6361,495173.0
2024-03-27 13:50:00,43.09,43.25,43.05,43.2,840441.0,42.6361,42.7944,42.5966,42.745,840441.0
2024-03-27 14:00:00,43.2,43.28,43.19,43.26,883775.0,42.745,42.8241,42.7351,42.8043,883775.0
2024-03-27 14:10:00,43.26,43.36,43.22,43.33,975087.0,42.8043,42.9033,42.7648,42.8736,975087.0
2024-03-27 14:20:00,43.33,43.4,43.32,43.38,666732.0,42.8736,42.9429,42.8637,42.9231,666732.0
2024-03-27 14:30:00,43.38,43.39,43.21,43.25,628063.0,42.9231,42.933,42.7549,42.7944,628063.0
2024-03-27 14:40:00,43.25,43.27,43.23,43.26,667027.0,42.7944,42.8142,42.7747,42.8043,667027.0
2024-03-27 14:50:00,43.26,43.39,43.26,43.38,742853.0,42.8043,42.933,42.8043,42.9231,742853.0
2024-03-27 15:00:00,43.37,43.41,43.28,43.34,1036204.0,42.9132,42.9528,42.8241,42.8835,1036204.0
2024-03-27 15:10:00,43.34,43.4,43.27,43.36,949324.0,42.8835,42.9429,42.8142,42.9033,949324.0
2024-03-27 15:20:00,43.35,43.47,43.35,43.44,1261133.0,42.8934,43.0121,42.8934,42.9824,1261133.0
2024-03-27 15:30:00,43.44,43.55,43.43,43.55,1294004.0,42.9824,43.0913,42.9726,43.0913,1294004.0
2024-03-27 15:40:00,43.55,43.71,43.53,43.69,1548381.0,43.0913,43.2496,43.0715,43.2298,1548381.0
2024-03-27 15:50:00,43.69,43.83,43.66,43.77,6025537.0,43.2298,43.3683,43.2001,43.309,6025537.0
2024-03-28 09:30:00,43.76,44.2,43.71,44.2,1882896.0,43.2991,43.7344,43.2496,43.7344,1882896.0
2024-03-28 09:40:00,44.19,44.36,44.15,44.27,1778012.0,43.7245,43.8928,43.685,43.8037,1778012.0
2024-03-28 09:50:00,44.26,44.34,44.12,44.32,1252000.0,43.7938,43.873,43.6553,43.8532,1252000.0
2024-03-28 10:00:00,44.33,44.56,44.32,44.4,1592751.0,43.8631,44.0906,43.8532,43.9323,1592751.0
2024-03-28 10:10:00,44.41,44.48,44.27,44.43,1423661.0,43.9422,44.0115,43.8037,43.962,1423661.0
2024-03-28 10:20:00,44.43,44.57,44.29,44.53,1483453.0,43.962,44.1005,43.8235,44.061,1483453.0
2024-03-28 10:30:00,44.53,44.6,44.47,44.51,900186.0,44.061,44.1302,44.0016,44.0412,900186.0
2024-03-28 10:40:00,44.51,44.52,44.33,44.48,1030037.0,44.0412,44.0511,43.8631,44.0115,1030037.0
2024-03-28 10:50:00,44.48,44.54,44.36,44.52,834758.0,44.0115,44.0709,43.8928,44.0511,834758.0
2024-03-28 11:00:00,44.53,44.56,44.38,44.41,731543.0,44.061,44.0906,43.9125,43.9422,731543.0
2024-03-28 11:10:00,44.41,44.48,44.36,44.42,726441.0,43.9422,44.0115,43.8928,43.9521,726441.0
2024-03-28 11:20:00,44.41,44.49,44.4,44.44,722444.0,43.9422,44.0214,43.9323,43.9719,722444.0
2024-03-28 11:30:00,44.44,44.49,44.37,44.4,678378.0,43.9719,44.0214,43.9026,43.9323,678378.0
2024-03-28 11:40:00,44.4,44.55,44.39,44.54,653309.0,43.9323,44.0808,43.9224,44.0709,653309.0
2024-03-28 11:50:00,44.54,44.57,44.49,44.5,623836.0,44.0709,44.1005,44.0214,44.0313,623836.0
2024-03-28 12:00:00,44.5,44.54,44.35,44.42,751859.0,44.0313,44.0709,43.8829,43.9521,751859.0
2024-03-28 12:10:00,44.41,44.43,44.35,44.4,601224.0,43.9422,43.962,43.8829,43.9323,601224.0
2024-03-28 12:20:00,44.4,44.41,44.27,44.4,750075.0,43.9323,43.9422,43.8037,43.9323,750075.0
2024-03-28 12:30:00,44.41,44.41,44.32,44.33,557639.0,43.9422,43.9422,43.8532,43.8631,557639.0
2024-03-28 12:40:00,44.33,44.35,44.19,44.21,505958.0,43.8631,43.8829,43.7245,43.7443,505958.0
2024-03-28 12:50:00,44.21,44.24,44.04,44.05,1029534.0,43.7443,43.774,43.5761,43.586,1029534.0
2024-03-28 13:00:00,44.05,44.07,43.96,43.99,937093.0,43.586,43.6058,43.497,43.5267,937093.0
2024-03-28 13:10:00,43.98,43.99,43.86,43.94,1051383.0,43.5168,43.5267,43.398,43.4772,1051383.0
2024-03-28 13:20:00,43.93,44.13,43.87,44.12,607478.0,43.4673,43.6652,43.4079,43.6553,607478.0
2024-03-28 13:30:00,44.12,44.17,44.06,44.13,502339.0,43.6553,43.7048,43.5959,43.6652,502339.0
2024-03-28 13:40:00,44.13,44.13,43.99,44.07,627178.0,43.6652,43.6652,43.5267,43.6058,627178.0
2024-03-28 13:50:00,44.07,44.1,44.0,44.08,522624.0,43.6058,43.6355,43.5365,43.6157,522624.0
2024-03-28 14:00:00,44.08,44.12,43.98,44.11,502869.0,43.6157,43.6553,43.5168,43.6454,502869.0
2024-03-28 14:10:00,44.11,44.16,44.07,44.08,602719.0,43.6454,43.6949,43.6058,43.6157,602719.0
2024-03-28 14:20:00,44.09,44.25,44.07,44.2,805180.0,43.6256,43.7839,43.6058,43.7344,805180.0
2024-03-28 14:30:00,44.2,44.21,44.07,44.14,457549.0,43.7344,43.7443,43.6058,43.6751,457549.0
2024-03-28 14:40:00,44.14,44.15,44.07,44.13,461398.0,43.6751,43.685,43.6058,43.6652,461398.0
2024-03-28 14:50:00,44.13,44.17,44.07,44.16,496129.0,43.6652,43.7048,43.6058,43.6949,496129.0
2024-03-28 15:00:00,44.17,44.19,44.05,44.1,582100.0,43.7048,43.7245,43.586,43.6355,582100.0
2024-03-28 15:10:00,44.1,44.15,44.07,44.14,507941.0,43.6355,43.685,43.6058,43.6751,507941.0
2024-03-28 15:20:00,44.14,44.15,44.11,44.12,608207.0,43.6751,43.685,43.6454,43.6553,608207.0
2024-03-28 15:30:00,44.12,44.19,44.01,44.04,862815.0,43.6553,43.7245,43.5464,43.5761,862815.0
2024-03-28 15:40:00,44.05,44.21,43.96,44.18,1625704.0,43.586,43.7443,43.497,43.7147,1625704.0
2024-03-28 15:50:00,44.17,44.35,44.09,44.14,6172100.0,43.7048,43.8829,43.6256,43.6751,6172100.0
2024-04-01 09:30:00,44.33,45.17,44.27,45.1,2227835.0,43.8631,44.6942,43.8037,44.625,2227835.0
2024-04-01 09:40:00,45.09,45.36,45.05,45.3,1265662.0,44.6151,44.8822,44.5755,44.8229,1265662.0
2024-04-01 09:50:00,45.3,45.41,45.23,45.26,1409870.0,44.8229,44.9317,44.7536,44.7833,1409870.0
2024-04-01 10:00:00,45.25,45.26,44.84,44.84,817676.0,44.7734,44.7833,44.3677,44.3677,817676.0
2024-04-01 10:10:00,44.84,45.02,44.69,44.73,767702.0,44.3677,44.5458,44.2193,44.2589,767702.0
2024-04-01 10:20:00,44.74,44.81,44.62,44.63,677049.0,44.2688,44.338,44.15,44.1599,677049.0
2024-04-01 10:30:00,44.63,44.68,44.37,44.41,919630.0,44.1599,44.2094,43.9026,43.9422,919630.0
2024-04-01 10:40:00,44.41,44.64,44.4,44.59,438274.0,43.9422,44.1698,43.9323,44.1203,438274.0
2024-04-01 10:50:00,44.59,44.68,44.48,44.68,464860.0,44.1203,44.2094,44.0115,44.2094,464860.0
2024-04-01 11:00:00,44.68,44.68,44.4,44.53,618168.0,44.2094,44.2094,43.9323,44.061,618168.0
2024-04-01 11:10:00,44.53,44.53,44.27,44.3,517259.0,44.061,44.061,43.8037,43.8334,517259.0
2024-04-01 11:20:00,44.3,44.45,44.23,44.44,506762.0,43.8334,43.9818,43.7641,43.9719,506762.0
2024-04-01 11:30:00,44.44,44.49,44.4,44.43,331907.0,43.9719,44.0214,43.9323,43.962,331907.0
2024-04-01 11:40:00,44.43,44.52,44.41,44.51,232759.0,43.962,44.0511,43.9422,44.0412,232759.0
2024-04-01 11:50:00,44.5,44.51,44.35,44.38,280386.0,44.0313,44.0412,43.8829,43.9125,280386.0
2024-04-01 12:00:00,44.38,44.48,44.35,44.45,234081.0,43.9125,44.0115,43.8829,43.9818,234081.0
2024-04-01 12:10:00,44.45,44.5,44.43,44.49,190530.0,43.9818,44.0313,43.962,44.0214,190530.0
2024-04-01 12:20:00,44.5,44.51,44.47,44.48,190243.0,44.0313,44.0412,44.0016,44.0115,190243.0
2024-04-01 12:30:00,44.49,44.5,44.41,44.43,221426.0,44.0214,44.0313,43.9422,43.962,221426.0
2024-04-01 12:40:00,44.43,44.48,44.4,44.41,205354.0,43.962,44.0115,43.9323,43.9422,205354.0
2024-04-01 12:50:00,44.41,44.45,44.35,44.36,234503.0,43.9422,43.9818,43.8829,43.8928,234503.0
2024-04-01 13:00:00,44.36,44.38,44.3,44.33,259513.0,43.8928,43.9125,43.8334,43.8631,259513.0
2024-04-01 13:10:00,44.32,44.37,44.3,44.31,198903.0,43.8532,43.9026,43.8334,43.8433,198903.0
2024-04-01 13:20:00,44.3,44.31,44.18,44.27,350027.0,43.8334,43.8433,43.7147,43.8037,350027.0
2024-04-01 13:30:00,44.27,44.32,44.25,44.27,205624.0,43.8037,43.8532,43.7839,43.8037,205624.0
2024-04-01 13:40:00,44.27,44.35,44.26,44.32,182984.0,43.8037,43.8829,43.7938,43.8532,182984.0
2024-04-01 13:50:00,44.32,44.32,44.23,44.31,248038.0,43.8532,43.8532,43.7641,43.8433,248038.0
2024-04-01 14:00:00,44.3,44.31,44.25,44.29,271281.0,43.8334,43.8433,43.7839,43.8235,271281.0
2024-04-01 14:10:00,44.29,44.33,44.25,44.32,195515.0,43.8235,43.8631,43.7839,43.8532,195515.0
2024-04-01 14:20:00,44.33,44.4,44.29,44.38,352533.0,43.8631,43.9323,43.8235,43.9125,352533.0
2024-04-01 14:30:00,44.38,44.48,44.36,44.45,281099.0,43.9125,44.0115,43.8928,43.9818,281099.0
2024-04-01 14:40:00,44.44,44.45,44.38,44.38,219559.0,43.9719,43.9818,43.9125,43.9125,219559.0
2024-04-01 14:50:00,44.39,44.43,44.34,44.35,280186.0,43.9224,43.962,43.873,43.8829,280186.0
2024-04-01 15:00:00,44.36,44.36,44.24,44.3,500216.0,43.8928,43.8928,43.774,43.8334,500216.0
2024-04-01 15:10:00,44.3,44.4,44.3,44.34,310772.0,43.8334,43.9323,43.8334,43.873,310772.0
2024-04-01 15:20:00,44.34,44.37,44.29,44.3,329486.0,43.873,43.9026,43.8235,43.8334,329486.0
2024-04-01 15:30:00,44.3,44.34,44.25,44.28,452083.0,43.8334,43.873,43.7839,43.8136,452083.0
2024-04-01 15:40:00,44.27,44.38,44.27,44.37,889131.0,43.8037,43.9125,43.8037,43.9026,889131.0
2024-04-01 15:50:00,44.38,44.61,44.34,44.48,3871225.0,43.9125,44.1401,43.873,44.0115,3871225.0
2024-04-02 09:30:00,43.93,44.08,43.61,43.76,1275139.0,43.4673,43.6157,43.1507,43.2991,1275139.0
2024-04-02 09:40:00,43.77,43.86,43.65,43.7,682751.0,43.309,43.398,43.1902,43.2397,682751.0
2024-04-02 09:50:00,43.69,43.89,43.65,43.85,709800.0,43.2298,43.4277,43.1902,43.3881,709800.0
2024-04-02 10:00:00,43.86,44.07,43.74,43.96,863336.0,43.398,43.6058,43.2793,43.497,863336.0
2024-04-02 10:10:00,43.96,44.03,43.69,43.73,580071.0,43.497,43.5662,43.2298,43.2694,580071.0
2024-04-02 10:20:00,43.73,44.0,43.72,43.98,495809.0,43.2694,43.5365,43.2595,43.5168,495809.0
2024-04-02 10:30:00,43.98,44.05,43.89,43.89,437948.0,43.5168,43.586,43.4277,43.4277,437948.0
2024-04-02 10:40:00,43.9,43.93,43.73,43.75,511531.0,43.4376,43.4673,43.2694,43.2892,511531.0
2024-04-02 10:50:00,43.76,43.85,43.71,43.71,536402.0,43.2991,43.3881,43.2496,43.2496,536402.0
2024-04-02 11:00:00,43.72,43.86,43.66,43.85,703830.0,43.2595,43.398,43.2001,43.3881,703830.0
2024-04-02 11:10:00,43.84,43.94,43.84,43.9,590995.0,43.3782,43.4772,43.3782,43.4376,590995.0
2024-04-02 11:20:00,43.9,43.95,43.8,43.86,450997.0,43.4376,43.4871,43.3387,43.398,450997.0
2024-04-02 11:30:00,43.86,43.88,43.72,43.75,440928.0,43.398,43.4178,43.2595,43.2892,440928.0
2024-04-02 11:40:00,43.75,43.77,43.66,43.66,372274.0,43.2892,43.309,43.2001,43.2001,372274.0
2024-04-02 11:50:00,43.66,43.67,43.53,43.55,649261.0,43.2001,43.21,43.0715,43.0913,649261.0
2024-04-02 12:00:00,43.56,43.64,43.54,43.57,277707.0,43.1012,43.1803,43.0814,43.1111,277707.0
2024-04-02 12:10:00,43.58,43.62,43.55,43.58,233491.0,43.121,43.1605,43.0913,43.121,233491.0
2024-04-02 12:20:00,43.58,43.62,43.55,43.56,197744.0,43.121,43.1605,43.0913,43.1012,197744.0
2024-04-02 12:30:00,43.57,43.66,43.55,43.57,294554.0,43.1111,43.2001,43.0913,43.1111,294554.0
2024-04-02 12:40:00,43.57,43.61,43.5,43.61,435946.0,43.1111,43.1507,43.0418,43.1507,435946.0
2024-04-02 12:50:00,43.61,43.71,43.55,43.7,342235.0,43.1507,43.2496,43.0913,43.2397,342235.0
2024-04-02 13:00:00,43.71,43.74,43.62,43.66,289163.0,43.2496,43.2793,43.1605,43.2001,289163.0
2024-04-02 13:10:00,43.66,43.66,43.58,43.59,237298.0,43.2001,43.2001,43.121,43.1309,237298.0
2024-04-02 13:20:00,43.58,43.71,43.56,43.7,273359.0,43.121,43.2496,43.1012,43.2397,273359.0
2024-04-02 13:30:00,43.7,43.78,43.66,43.76,371561.0,43.2397,43.3189,43.2001,43.2991,371561.0
2024-04-02 13:40:00,43.76,43.83,43.75,43.8,550570.0,43.2991,43.3683,43.2892,43.3387,550570.0
2024-04-02 13:50:00,43.81,43.85,43.77,43.77,300198.0,43.3485,43.3881,43.309,43.309,300198.0
2024-04-02 14:00:00,43.77,43.83,43.75,43.77,358199.0,43.309,43.3683,43.2892,43.309,358199.0
2024-04-02 14:10:00,43.77,43.8,43.7,43.71,304141.0,43.309,43.3387,43.2397,43.2496,304141.0
2024-04-02 14:20:00,43.71,43.83,43.7,43.83,367281.0,43.2496,43.3683,43.2397,43.3683,367281.0
2024-04-02 14:30:00,43.83,43.84,43.76,43.83,343937.0,43.3683,43.3782,43.2991,43.3683,343937.0
2024-04-02 14:40:00,43.83,43.94,43.82,43.83,442560.0,43.3683,43.4772,43.3584,43.3683,442560.0
2024-04-02 14:50:00,43.84,43.93,43.83,43.86,356690.0,43.3782,43.4673,43.3683,43.398,356690.0
2024-04-02 15:00:00,43.85,43.92,43.79,43.79,605417.0,43.3881,43.4574,43.3288,43.3288,605417.0
2024-04-02 15:10:00,43.8,43.81,43.72,43.73,667342.0,43.3387,43.3485,43.2595,43.2694,667342.0
2024-04-02 15:20:00,43.74,43.79,43.7,43.78,504367.0,43.2793,43.3288,43.2397,43.3189,504367.0
2024-04-02 15:30:00,43.79,44.0,43.77,43.99,539725.0,43.3288,43.5365,43.309,43.5267,539725.0
2024-04-02 15:40:00,44.0,44.04,43.93,44.04,624485.0,43.5365,43.5761,43.4673,43.5761,624485.0
2024-04-02 15:50:00,44.04,44.07,43.92,43.95,2524536.0,43.5761,43.6058,43.4574,43.4871,2524536.0
2024-04-03 09:30:00,41.38,41.65,40.74,41.05,7685288.0,40.9441,41.2113,40.3109,40.6176,7685288.0
2024-04-03 09:40:00,41.04,41.13,40.8,40.98,3072084.0,40.6077,40.6968,40.3703,40.5484,3072084.0
2024-04-03 09:50:00,40.98,41.2,40.85,41.01,2942418.0,40.5484,40.766,40.4197,40.578,2942418.0
2024-04-03 10:00:00,41.03,41.37,41.02,41.05,2428668.0,40.5978,40.9342,40.5879,40.6176,2428668.0
2024-04-03 10:10:00,41.05,41.22,40.98,41.08,2125965.0,40.6176,40.7858,40.5484,40.6473,2125965.0
2024-04-03 10:20:00,41.08,41.18,40.95,41.14,1440796.0,40.6473,40.7463,40.5187,40.7067,1440796.0
2024-04-03 10:30:00,41.15,41.29,41.05,41.05,1727438.0,40.7166,40.8551,40.6176,40.6176,1727438.0
2024-04-03 10:40:00,41.05,41.1,40.85,40.86,1744153.0,40.6176,40.6671,40.4197,40.4296,1744153.0
2024-04-03 10:50:00,40.86,40.92,40.79,40.82,1785257.0,40.4296,40.489,40.3604,40.39,1785257.0
2024-04-03 11:00:00,40.83,40.97,40.8,40.94,1482164.0,40.3999,40.5385,40.3703,40.5088,1482164.0
2024-04-03 11:10:00,40.94,40.99,40.76,40.8,986157.0,40.5088,40.5583,40.3307,40.3703,986157.0
2024-04-03 11:20:00,40.8,40.93,40.77,40.87,959338.0,40.3703,40.4989,40.3406,40.4395,959338.0
2024-04-03 11:30:00,40.87,41.1,40.84,41.0,1815785.0,40.4395,40.6671,40.4098,40.5681,1815785.0
2024-04-03 11:40:00,41.0,41.12,40.94,40.97,949872.0,40.5681,40.6869,40.5088,40.5385,949872.0
2024-04-03 11:50:00,40.97,40.98,40.85,40.89,1110448.0,40.5385,40.5484,40.4197,40.4593,1110448.0
2024-04-03 12:00:00,40.89,40.92,40.74,40.8,1693619.0,40.4593,40.489,40.3109,40.3703,1693619.0
2024-04-03 12:10:00,40.79,40.86,40.7,40.82,1257796.0,40.3604,40.4296,40.2713,40.39,1257796.0
2024-04-03 12:20:00,40.81,40.84,40.62,40.66,1678114.0,40.3801,40.4098,40.1921,40.2317,1678114.0
2024-04-03 12:30:00,40.66,40.83,40.58,40.59,1472113.0,40.2317,40.3999,40.1526,40.1625,1472113.0
2024-04-03 12:40:00,40.59,40.75,40.58,40.67,956416.0,40.1625,40.3208,40.1526,40.2416,956416.0
2024-04-03 12:50:00,40.67,40.89,40.65,40.82,1109913.0,40.2416,40.4593,40.2218,40.39,1109913.0
2024-04-03 13:00:00,40.82,40.83,40.74,40.78,582760.0,40.39,40.3999,40.3109,40.3505,582760.0
2024-04-03 13:10:00,40.79,40.88,40.78,40.85,770294.0,40.3604,40.4494,40.3505,40.4197,770294.0
2024-04-03 13:20:00,40.84,40.96,40.82,40.86,741242.0,40.4098,40.5286,40.39,40.4296,741242.0
2024-04-03 13:30:00,40.87,40.87,40.67,40.69,908050.0,40.4395,40.4395,40.2416,40.2614,908050.0
2024-04-03 13:40:00,40.68,40.73,40.65,40.68,886045.0,40.2515,40.301,40.2218,40.2515,886045.0
2024-04-03 13:50:00,40.69,40.71,40.59,40.6,1075543.0,40.2614,40.2812,40.1625,40.1724,1075543.0
2024-04-03 14:00:00,40.6,40.71,40.57,40.64,1266472.0,40.1724,40.2812,40.1427,40.2119,1266472.0
2024-04-03 14:10:00,40.63,40.67,40.54,40.58,983518.0,40.202,40.2416,40.113,40.1526,983518.0
2024-04-03 14:20:00,40.58,40.69,40.58,40.66,1121177.0,40.1526,40.2614,40.1526,40.2317,1121177.0
2024-04-03 14:30:00,40.67,40.68,40.56,40.62,875179.0,40.2416,40.2515,40.1328,40.1921,875179.0
2024-04-03 14:40:00,40.61,40.73,40.59,40.66,1718098.0,40.1823,40.301,40.1625,40.2317,1718098.0
2024-04-03 14:50:00,40.66,40.69,40.6,40.67,837675.0,40.2317,40.2614,40.1724,40.2416,837675.0
2024-04-03 15:00:00,40.67,40.68,40.57,40.61,853045.0,40.2416,40.2515,40.1427,40.1823,853045.0
2024-04-03 15:10:00,40.61,40.62,40.38,40.41,1682348.0,40.1823,40.1921,39.9547,39.9844,1682348.0
2024-04-03 15:20:00,40.41,40.45,40.28,40.3,1603450.0,39.9844,40.0239,39.8557,39.8755,1603450.0
2024-04-03 15:30:00,40.29,40.45,40.22,40.39,1844198.0,39.8656,40.0239,39.7964,39.9646,1844198.0
2024-04-03 15:40:00,40.4,40.43,40.35,40.4,1734515.0,39.9745,40.0042,39.925,39.9745,1734515.0
2024-04-03 15:50:00,40.39,40.46,40.31,40.34,6709004.0,39.9646,40.0338,39.8854,39.9151,6709004.0
2024-04-04 09:30:00,40.59,40.71,40.35,40.52,2423991.0,40.1625,40.2812,39.925,40.0932,2423991.0
2024-04-04 09:40:00,40.52,40.76,40.5,40.65,1384577.0,40.0932,40.3307,40.0734,40.2218,1384577.0
2024-04-04 09:50:00,40.64,40.66,40.4,40.61,1218276.0,40.2119,40.2317,39.9745,40.1823,1218276.0
2024-04-04 10:00:00,40.61,40.67,40.5,40.63,917422.0,40.1823,40.2416,40.0734,40.202,917422.0
2024-04-04 10:10:00,40.63,40.67,40.46,40.5,977837.0,40.202,40.2416,40.0338,40.0734,977837.0
2024-04-04 10:20:00,40.49,40.62,40.38,40.6,913947.0,40.0635,40.1921,39.9547,40.1724,913947.0
2024-04-04 10:30:00,40.61,40.65,40.5,40.58,631821.0,40.1823,40.2218,40.0734,40.1526,631821.0
2024-04-04 10:40:00,40.58,40.6,40.5,40.54,683009.0,40.1526,40.1724,40.0734,40.113,683009.0
2024-04-04 10:50:00,40.53,40.63,40.5,40.63,980517.0,40.1031,40.202,40.0734,40.202,980517.0
2024-04-04 11:00:00,40.63,40.65,40.47,40.48,980096.0,40.202,40.2218,40.0437,40.0536,980096.0
2024-04-04 11:10:00,40.48,40.49,40.36,40.41,828287.0,40.0536,40.0635,39.9349,39.9844,828287.0
2024-04-04 11:20:00,40.41,40.48,40.39,40.45,795198.0,39.9844,40.0536,39.9646,40.0239,795198.0
2024-04-04 11:30:00,40.44,40.56,40.43,40.55,700858.0,40.014,40.1328,40.0042,40.1229,700858.0
2024-04-04 11:40:00,40.56,40.59,40.52,40.58,851619.0,40.1328,40.1625,40.0932,40.1526,851619.0
2024-04-04 11:50:00,40.58,40.78,40.56,40.72,1158840.0,40.1526,40.3505,40.1328,40.2911,1158840.0
2024-04-04 12:00:00,40.72,40.74,40.64,40.72,637711.0,40.2911,40.3109,40.2119,40.2911,637711.0
2024-04-04 12:10:00,40.72,40.75,40.62,40.66,543323.0,40.2911,40.3208,40.1921,40.2317,543323.0
2024-04-04 12:20:00,40.66,40.74,40.62,40.65,499763.0,40.2317,40.3109,40.1921,40.2218,499763.0
2024-04-04 12:30:00,40.65,40.65,40.58,40.64,576093.0,40.2218,40.2218,40.1526,40.2119,576093.0
2024-04-04 12:40:00,40.65,40.66,40.61,40.63,246533.0,40.2218,40.2317,40.1823,40.202,246533.0
2024-04-04 12:50:00,40.64,40.67,40.56,40.62,371753.0,40.2119,40.2416,40.1328,40.1921,371753.0
2024-04-04 13:00:00,40.62,40.69,40.58,40.69,348604.0,40.1921,40.2614,40.1526,40.2614,348604.0
2024-04-04 13:10:00,40.69,40.71,40.66,40.69,311427.0,40.2614,40.2812,40.2317,40.2614,311427.0
2024-04-04 13:20:00,40.68,40.7,40.65,40.68,346590.0,40.2515,40.2713,40.2218,40.2515,346590.0
2024-04-04 13:30:00,40.68,40.69,40.63,40.66,372111.0,40.2515,40.2614,40.202,40.2317,372111.0
2024-04-04 13:40:00,40.66,40.68,40.61,40.63,436601.0,40.2317,40.2515,40.1823,40.202,436601.0
2024-04-04 13:50:00,40.63,40.74,40.62,40.7,544717.0,40.202,40.3109,40.1921,40.2713,544717.0
2024-04-04 14:00:00,40.7,40.72,40.6,40.62,516319.0,40.2713,40.2911,40.1724,40.1921,516319.0
2024-04-04 14:10:00,40.63,40.63,40.39,40.42,969401.0,40.202,40.202,39.9646,39.9943,969401.0
2024-04-04 14:20:00,40.43,40.5,40.24,40.27,860567.0,40.0042,40.0734,39.8162,39.8458,860567.0
2024-04-04 14:30:00,40.27,40.34,40.09,40.32,1684203.0,39.8458,39.9151,39.6677,39.8953,1684203.0
2024-04-04 14:40:00,40.31,40.31,40.13,40.29,614372.0,39.8854,39.8854,39.7073,39.8656,614372.0
2024-04-04 14:50:00,40.29,40.29,40.0,40.07,855974.0,39.8656,39.8656,39.5787,39.6479,855974.0
2024-04-04 15:00:00,40.07,40.08,39.96,40.03,1725316.0,39.6479,39.6578,39.5391,39.6084,1725316.0
2024-04-04 15:10:00,40.02,40.08,39.97,39.99,981757.0,39.5985,39.6578,39.549,39.5688,981757.0
2024-04-04 15:20:00,39.99,40.08,39.81,39.82,1307521.0,39.5688,39.6578,39.3907,39.4006,1307521.0
2024-04-04 15:30:00,39.83,40.01,39.81,39.89,840948.0,39.4105,39.5886,39.3907,39.4698,840948.0
2024-04-04 15:40:00,39.89,39.94,39.83,39.91,1180636.0,39.4698,39.5193,39.4105,39.4896,1180636.0
2024-04-04 15:50:00,39.91,40.07,39.7,39.71,6193916.0,39.4896,39.6479,39.2818,39.2917,6193916.0
2024-04-05 09:30:00,39.35,39.46,38.52,38.61,4549401.0,38.9355,39.0444,38.1143,38.2033,4549401.0
2024-04-05 09:40:00,38.61,38.99,38.55,38.91,2227888.0,38.2033,38.5793,38.144,38.5002,2227888.0
2024-04-05 09:50:00,38.91,38.94,38.68,38.69,1739807.0,38.5002,38.5298,38.2726,38.2825,1739807.0
2024-04-05 10:00:00,38.69,38.76,38.51,38.69,2104946.0,38.2825,38.3517,38.1044,38.2825,2104946.0
2024-04-05 10:10:00,38.7,38.86,38.61,38.66,1456370.0,38.2924,38.4507,38.2033,38.2528,1456370.0
2024-04-05 10:20:00,38.67,38.7,38.51,38.58,1355381.0,38.2627,38.2924,38.1044,38.1736,1355381.0
2024-04-05 10:30:00,38.58,38.8,38.56,38.69,1259573.0,38.1736,38.3913,38.1538,38.2825,1259573.0
2024-04-05 10:40:00,38.69,38.73,38.57,38.71,1372620.0,38.2825,38.3221,38.1637,38.3023,1372620.0
2024-04-05 10:50:00,38.71,38.97,38.7,38.93,1353503.0,38.3023,38.5595,38.2924,38.5199,1353503.0
2024-04-05 11:00:00,38.93,38.95,38.64,38.64,1665469.0,38.5199,38.5397,38.233,38.233,1665469.0
2024-04-05 11:10:00,38.64,38.7,38.51,38.61,1530443.0,38.233,38.2924,38.1044,38.2033,1530443.0
2024-04-05 11:20:00,38.61,38.65,38.53,38.63,864608.0,38.2033,38.2429,38.1242,38.2231,864608.0
2024-04-05 11:30:00,38.63,38.74,38.54,38.73,1324352.0,38.2231,38.332,38.1341,38.3221,1324352.0
2024-04-05 11:40:00,38.73,38.76,38.62,38.65,927235.0,38.3221,38.3517,38.2132,38.2429,927235.0
2024-04-05 11:50:00,38.65,38.91,38.65,38.88,788526.0,38.2429,38.5002,38.2429,38.4705,788526.0
2024-04-05 12:00:00,38.89,38.94,38.8,38.82,741648.0,38.4804,38.5298,38.3913,38.4111,741648.0
2024-04-05 12:10:00,38.82,38.9,38.79,38.87,774989.0,38.4111,38.4903,38.3814,38.4606,774989.0
2024-04-05 12:20:00,38.86,38.89,38.79,38.84,759664.0,38.4507,38.4804,38.3814,38.4309,759664.0
2024-04-05 12:30:00,38.84,38.87,38.79,38.87,474857.0,38.4309,38.4606,38.3814,38.4606,474857.0
2024-04-05 12:40:00,38.87,38.87,38.75,38.79,726126.0,38.4606,38.4606,38.3418,38.3814,726126.0
2024-04-05 12:50:00,38.79,38.96,38.77,38.93,563313.0,38.3814,38.5496,38.3616,38.5199,563313.0
2024-04-05 13:00:00,38.92,38.95,38.87,38.89,574364.0,38.5101,38.5397,38.4606,38.4804,574364.0
2024-04-05 13:10:00,38.88,38.95,38.86,38.9,513859.0,38.4705,38.5397,38.4507,38.4903,513859.0
2024-04-05 13:20:00,38.9,39.0,38.89,39.0,498556.0,38.4903,38.5892,38.4804,38.5892,498556.0
2024-04-05 13:30:00,39.0,39.07,38.91,38.91,978372.0,38.5892,38.6585,38.5002,38.5002,978372.0
2024-04-05 13:40:00,38.91,38.95,38.81,38.88,1170137.0,38.5002,38.5397,38.4012,38.4705,1170137.0
2024-04-05 13:50:00,38.88,38.98,38.75,38.77,804468.0,38.4705,38.5694,38.3418,38.3616,804468.0
2024-04-05 14:00:00,38.77,38.85,38.68,38.84,890417.0,38.3616,38.4408,38.2726,38.4309,890417.0
2024-04-05 14:10:00,38.84,38.88,38.76,38.8,639568.0,38.4309,38.4705,38.3517,38.3913,639568.0
2024-04-05 14:20:00,38.8,38.9,38.74,38.75,750501.0,38.3913,38.4903,38.332,38.3418,750501.0
2024-04-05 14:30:00,38.76,38.86,38.75,38.84,642405.0,38.3517,38.4507,38.3418,38.4309,642405.0
2024-04-05 14:40:00,38.84,38.87,38.69,38.71,803203.0,38.4309,38.4606,38.2825,38.3023,803203.0
2024-04-05 14:50:00,38.72,38.74,38.58,38.62,925942.0,38.3122,38.332,38.1736,38.2132,925942.0
2024-04-05 15:00:00,38.63,38.75,38.6,38.66,803361.0,38.2231,38.3418,38.1934,38.2528,803361.0
2024-04-05 15:10:00,38.67,38.74,38.66,38.72,722191.0,38.2627,38.332,38.2528,38.3122,722191.0
2024-04-05 15:20:00,38.72,38.72,38.63,38.7,960892.0,38.3122,38.3122,38.2231,38.2924,960892.0
2024-04-05 15:30:00,38.71,38.76,38.62,38.66,1288211.0,38.3023,38.3517,38.2132,38.2528,1288211.0
2024-04-05 15:40:00,38.66,38.71,38.61,38.66,1485873.0,38.2528,38.3023,38.2033,38.2528,1485873.0
2024-04-05 15:50:00,38.67,38.74,38.59,38.68,5368031.0,38.2627,38.332,38.1835,38.2726,5368031.0
2024-04-08 09:30:00,38.61,38.71,38.34,38.64,2023611.0,38.2033,38.3023,37.9362,38.233,2023611.0
2024-04-08 09:40:00,38.64,38.86,38.59,38.66,1392819.0,38.233,38.4507,38.1835,38.2528,1392819.0
2024-04-08 09:50:00,38.66,38.7,38.56,38.65,921079.0,38.2528,38.2924,38.1538,38.2429,921079.0
2024-04-08 10:00:00,38.65,38.68,38.51,38.55,1036882.0,38.2429,38.2726,38.1044,38.144,1036882.0
2024-04-08 10:10:00,38.55,38.61,38.49,38.5,1093165.0,38.144,38.2033,38.0846,38.0945,1093165.0
2024-04-08 10:20:00,38.5,38.62,38.47,38.53,999711.0,38.0945,38.2132,38.0648,38.1242,999711.0
2024-04-08 10:30:00,38.52,38.69,38.52,38.57,1079570.0,38.1143,38.2825,38.1143,38.1637,1079570.0
2024-04-08 10:40:00,38.57,38.61,38.45,38.5,1068955.0,38.1637,38.2033,38.045,38.0945,1068955.0
2024-04-08 10:50:00,38.5,38.64,38.45,38.55,1275160.0,38.0945,38.233,38.045,38.144,1275160.0
2024-04-08 11:00:00,38.55,38.61,38.48,38.54,836541.0,38.144,38.2033,38.0747,38.1341,836541.0
2024-04-08 11:10:00,38.54,38.6,38.49,38.5,851930.0,38.1341,38.1934,38.0846,38.0945,851930.0
2024-04-08 11:20:00,38.5,38.52,38.41,38.44,716431.0,38.0945,38.1143,38.0054,38.0351,716431.0
2024-04-08 11:30:00,38.45,38.46,38.32,38.34,830726.0,38.045,38.0549,37.9164,37.9362,830726.0
2024-04-08 11:40:00,38.34,38.35,38.17,38.3,1475990.0,37.9362,37.9461,37.768,37.8966,1475990.0
2024-04-08 11:50:00,38.3,38.39,38.24,38.27,859613.0,37.8966,37.9856,37.8372,37.8669,859613.0
2024-04-08 12:00:00,38.27,38.27,38.13,38.14,1025677.0,37.8669,37.8669,37.7284,37.7383,1025677.0
2024-04-08 12:10:00,38.13,38.15,38.07,38.09,1377194.0,37.7284,37.7482,37.669,37.6888,1377194.0
2024-04-08 12:20:00,38.09,38.09,38.02,38.09,979395.0,37.6888,37.6888,37.6195,37.6888,979395.0
2024-04-08 12:30:00,38.08,38.1,38.03,38.08,666618.0,37.6789,37.6987,37.6294,37.6789,666618.0
2024-04-08 12:40:00,38.08,38.08,38.03,38.04,742939.0,37.6789,37.6789,37.6294,37.6393,742939.0
2024-04-08 12:50:00,38.04,38.14,38.04,38.12,873069.0,37.6393,37.7383,37.6393,37.7185,873069.0
2024-04-08 13:00:00,38.11,38.12,38.04,38.07,718793.0,37.7086,37.7185,37.6393,37.669,718793.0
2024-04-08 13:10:00,38.07,38.09,38.01,38.07,668467.0,37.669,37.6888,37.6096,37.669,668467.0
2024-04-08 13:20:00,38.07,38.09,38.02,38.07,645167.0,37.669,37.6888,37.6195,37.669,645167.0
2024-04-08 13:30:00,38.07,38.11,38.01,38.05,743547.0,37.669,37.7086,37.6096,37.6492,743547.0
2024-04-08 13:40:00,38.05,38.07,38.01,38.02,693371.0,37.6492,37.669,37.6096,37.6195,693371.0
2024-04-08 13:50:00,38.03,38.11,38.02,38.09,720764.0,37.6294,37.7086,37.6195,37.6888,720764.0
2024-04-08 14:00:00,38.09,38.18,38.07,38.18,547569.0,37.6888,37.7778,37.669,37.7778,547569.0
2024-04-08 14:10:00,38.18,38.22,38.16,38.19,454232.0,37.7778,37.8174,37.7581,37.7877,454232.0
2024-04-08 14:20:00,38.19,38.26,38.16,38.22,465733.0,37.7877,37.857,37.7581,37.8174,465733.0
2024-04-08 14:30:00,38.23,38.25,38.16,38.17,482652.0,37.8273,37.8471,37.7581,37.768,482652.0
2024-04-08 14:40:00,38.16,38.2,38.13,38.16,547952.0,37.7581,37.7976,37.7284,37.7581,547952.0
2024-04-08 14:50:00,38.16,38.16,38.08,38.11,590841.0,37.7581,37.7581,37.6789,37.7086,590841.0
2024-04-08 15:00:00,38.11,38.12,38.03,38.07,516660.0,37.7086,37.7185,37.6294,37.669,516660.0
2024-04-08 15:10:00,38.07,38.1,38.05,38.08,594149.0,37.669,37.6987,37.6492,37.6789,594149.0
2024-04-08 15:20:00,38.08,38.11,38.05,38.11,719011.0,37.6789,37.7086,37.6492,37.7086,719011.0
2024-04-08 15:30:00,38.11,38.15,38.06,38.08,1029461.0,37.7086,37.7482,37.6591,37.6789,1029461.0
2024-04-08 15:40:00,38.08,38.09,38.0,38.03,2447016.0,37.6789,37.6888,37.5997,37.6294,2447016.0
2024-04-08 15:50:00,38.03,38.03,37.91,37.95,7972806.0,37.6294,37.6294,37.5107,37.5503,7972806.0
2024-04-09 09:30:00,38.05,38.17,37.82,38.1,2321161.0,37.6492,37.768,37.4216,37.6987,2321161.0
2024-04-09 09:40:00,38.1,38.15,37.63,37.65,1915723.0,37.6987,37.7482,37.2336,37.2534,1915723.0
2024-04-09 09:50:00,37.65,37.65,37.47,37.52,2132853.0,37.2534,37.2534,37.0753,37.1248,2132853.0
2024-04-09 10:00:00,37.52,37.69,37.4,37.69,2085951.0,37.1248,37.293,37.0061,37.293,2085951.0
2024-04-09 10:10:00,37.69,37.85,37.64,37.83,1245795.0,37.293,37.4513,37.2435,37.4315,1245795.0
2024-04-09 10:20:00,37.82,37.84,37.67,37.67,783893.0,37.4216,37.4414,37.2732,37.2732,783893.0
2024-04-09 10:30:00,37.68,37.68,37.5,37.52,1369069.0,37.2831,37.2831,37.105,37.1248,1369069.0
2024-04-09 10:40:00,37.53,37.57,37.42,37.47,1651272.0,37.1347,37.1743,37.0259,37.0753,1651272.0
2024-04-09 10:50:00,37.46,37.51,37.32,37.39,1278499.0,37.0654,37.1149,36.9269,36.9962,1278499.0
2024-04-09 11:00:00,37.4,37.44,37.33,37.38,1460353.0,37.0061,37.0456,36.9368,36.9863,1460353.0
2024-04-09 11:10:00,37.37,37.48,37.34,37.43,920775.0,36.9764,37.0852,36.9467,37.0357,920775.0
2024-04-09 11:20:00,37.43,37.52,37.41,37.51,942650.0,37.0357,37.1248,37.016,37.1149,942650.0
2024-04-09 11:30:00,37.51,38.26,37.5,37.87,7841461.0,37.1149,37.857,37.105,37.4711,7841461.0
2024-04-09 11:40:00,37.87,38.38,37.86,38.34,4994476.0,37.4711,37.9757,37.4612,37.9362,4994476.0
2024-04-09 11:50:00,38.34,38.58,38.17,38.3,4418948.0,37.9362,38.1736,37.768,37.8966,4418948.0
2024-04-09 12:00:00,38.29,38.43,38.17,38.27,2277661.0,37.8867,38.0252,37.768,37.8669,2277661.0
2024-04-09 12:10:00,38.29,38.38,38.06,38.16,1798924.0,37.8867,37.9757,37.6591,37.7581,1798924.0
2024-04-09 12:20:00,38.17,38.32,38.16,38.23,1560835.0,37.768,37.9164,37.7581,37.8273,1560835.0
2024-04-09 12:30:00,38.23,38.32,38.14,38.2,1475563.0,37.8273,37.9164,37.7383,37.7976,1475563.0
2024-04-09 12:40:00,38.2,38.25,38.16,38.23,797470.0,37.7976,37.8471,37.7581,37.8273,797470.0
2024-04-09 12:50:00,38.23,38.24,38.05,38.08,1410158.0,37.8273,37.8372,37.6492,37.6789,1410158.0
2024-04-09 13:00:00,38.08,38.13,38.04,38.09,1233407.0,37.6789,37.7284,37.6393,37.6888,1233407.0
2024-04-09 13:10:00,38.08,38.1,37.99,38.02,1012648.0,37.6789,37.6987,37.5899,37.6195,1012648.0
2024-04-09 13:20:00,38.03,38.06,37.97,37.98,1141104.0,37.6294,37.6591,37.5701,37.58,1141104.0
2024-04-09 13:30:00,37.99,38.09,37.97,38.09,957977.0,37.5899,37.6888,37.5701,37.6888,957977.0
2024-04-09 13:40:00,38.09,38.09,37.88,38.01,838129.0,37.6888,37.6888,37.481,37.6096,838129.0
2024-04-09 13:50:00,38.01,38.03,37.98,38.0,604085.0,37.6096,37.6294,37.58,37.5997,604085.0
2024-04-09 14:00:00,38.0,38.16,37.93,38.15,1131320.0,37.5997,37.7581,37.5305,37.7482,1131320.0
2024-04-09 14:10:00,38.16,38.27,38.14,38.19,1162247.0,37.7581,37.8669,37.7383,37.7877,1162247.0
2024-04-09 14:20:00,38.19,38.25,38.13,38.22,660383.0,37.7877,37.8471,37.7284,37.8174,660383.0
2024-04-09 14:30:00,38.21,38.23,38.14,38.18,630431.0,37.8075,37.8273,37.7383,37.7778,630431.0
2024-04-09 14:40:00,38.18,38.25,38.16,38.22,729510.0,37.7778,37.8471,37.7581,37.8174,729510.0
2024-04-09 14:50:00,38.22,38.27,38.19,38.23,622370.0,37.8174,37.8669,37.7877,37.8273,622370.0
2024-04-09 15:00:00,38.23,38.24,38.1,38.13,874470.0,37.8273,37.8372,37.6987,37.7284,874470.0
2024-04-09 15:10:00,38.12,38.17,38.06,38.16,623866.0,37.7185,37.768,37.6591,37.7581,623866.0
2024-04-09 15:20:00,38.16,38.3,38.11,38.29,1141143.0,37.7581,37.8966,37.7086,37.8867,1141143.0
2024-04-09 15:30:00,38.3,38.32,38.21,38.22,1328369.0,37.8966,37.9164,37.8075,37.8174,1328369.0
2024-04-09 15:40:00,38.22,38.26,38.16,38.2,1323817.0,37.8174,37.857,37.7581,37.7976,1323817.0
2024-04-09 15:50:00,38.2,38.33,38.16,38.32,5181764.0,37.7976,37.9263,37.7581,37.9164,5181764.0
2024-04-10 09:30:00,37.99,38.23,37.75,38.02,2382189.0,37.5899,37.8273,37.3524,37.6195,2382189.0
2024-04-10 09:40:00,38.02,38.17,37.9,37.96,1465161.0,37.6195,37.768,37.5008,37.5602,1465161.0
2024-04-10 09:50:00,37.96,38.04,37.75,37.77,1296492.0,37.5602,37.6393,37.3524,37.3722,1296492.0
2024-04-10 10:00:00,37.77,37.78,37.61,37.7,1463814.0,37.3722,37.3821,37.2139,37.3029,1463814.0
2024-04-10 10:10:00,37.7,37.71,37.53,37.58,1318008.0,37.3029,37.3128,37.1347,37.1842,1318008.0
2024-04-10 10:20:00,37.59,37.64,37.51,37.59,1139113.0,37.1941,37.2435,37.1149,37.1941,1139113.0
2024-04-10 10:30:00,37.6,37.69,37.55,37.63,853483.0,37.204,37.293,37.1545,37.2336,853483.0
2024-04-10 10:40:00,37.63,37.66,37.55,37.57,863902.0,37.2336,37.2633,37.1545,37.1743,863902.0
2024-04-10 10:50:00,37.57,37.58,37.42,37.48,1070916.0,37.1743,37.1842,37.0259,37.0852,1070916.0
2024-04-10 11:00:00,37.47,37.49,37.41,37.44,565094.0,37.0753,37.0951,37.016,37.0456,565094.0
2024-04-10 11:10:00,37.43,37.46,37.35,37.37,787268.0,37.0357,37.0654,36.9566,36.9764,787268.0
2024-04-10 11:20:00,37.37,37.49,37.37,37.47,605763.0,36.9764,37.0951,36.9764,37.0753,605763.0
2024-04-10 11:30:00,37.48,37.48,37.33,37.34,721178.0,37.0852,37.0852,36.9368,36.9467,721178.0
2024-04-10 11:40:00,37.34,37.37,37.27,37.31,794686.0,36.9467,36.9764,36.8774,36.917,794686.0
2024-04-10 11:50:00,37.32,37.37,37.31,37.34,576277.0,36.9269,36.9764,36.917,36.9467,576277.0
2024-04-10 12:00:00,37.34,37.37,37.29,37.3,466738.0,36.9467,36.9764,36.8972,36.9071,466738.0
2024-04-10 12:10:00,37.31,37.35,37.29,37.31,632516.0,36.917,36.9566,36.8972,36.917,632516.0
2024-04-10 12:20:00,37.32,37.35,37.25,37.32,1068112.0,36.9269,36.9566,36.8576,36.9269,1068112.0
2024-04-10 12:30:00,37.32,37.43,37.32,37.41,707537.0,36.9269,37.0357,36.9269,37.016,707537.0
2024-04-10 12:40:00,37.41,37.46,37.37,37.41,486907.0,37.016,37.0654,36.9764,37.016,486907.0
2024-04-10 12:50:00,37.41,37.47,37.4,37.44,380763.0,37.016,37.0753,37.0061,37.0456,380763.0
2024-04-10 13:00:00,37.44,37.46,37.26,37.27,623936.0,37.0456,37.0654,36.8675,36.8774,623936.0
2024-04-10 13:10:00,37.27,37.35,37.2,37.35,973782.0,36.8774,36.9566,36.8082,36.9566,973782.0
2024-04-10 13:20:00,37.34,37.41,37.23,37.23,878630.0,36.9467,37.016,36.8379,36.8379,878630.0
2024-04-10 13:30:00,37.24,37.28,37.11,37.14,895598.0,36.8478,36.8873,36.7191,36.7488,895598.0
2024-04-10 13:40:00,37.14,37.22,37.1,37.17,732185.0,36.7488,36.828,36.7092,36.7785,732185.0
2024-04-10 13:50:00,37.16,37.26,37.11,37.14,747020.0,36.7686,36.8675,36.7191,36.7488,747020.0
2024-04-10 14:00:00,37.14,37.18,37.07,37.13,684974.0,36.7488,36.7884,36.6795,36.7389,684974.0
2024-04-10 14:10:00,37.12,37.16,37.06,37.08,556972.0,36.729,36.7686,36.6696,36.6894,556972.0
2024-04-10 14:20:00,37.09,37.15,37.07,37.12,419767.0,36.6993,36.7587,36.6795,36.729,419767.0
2024-04-10 14:30:00,37.12,37.18,37.11,37.18,442064.0,36.729,36.7884,36.7191,36.7884,442064.0
2024-04-10 14:40:00,37.18,37.18,37.12,37.16,571152.0,36.7884,36.7884,36.729,36.7686,571152.0
2024-04-10 14:50:00,37.16,37.17,37.03,37.04,702573.0,36.7686,36.7785,36.64,36.6499,702573.0
2024-04-10 15:00:00,37.04,37.13,37.02,37.13,582138.0,36.6499,36.7389,36.6301,36.7389,582138.0
2024-04-10 15:10:00,37.13,37.26,37.12,37.25,640588.0,36.7389,36.8675,36.729,36.8576,640588.0
2024-04-10 15:20:00,37.25,37.26,37.17,37.17,1308430.0,36.8576,36.8675,36.7785,36.7785,1308430.0
2024-04-10 15:30:00,37.18,37.19,37.08,37.09,1152905.0,36.7884,36.7983,36.6894,36.6993,1152905.0
2024-04-10 15:40:00,37.09,37.21,37.08,37.19,1623330.0,36.6993,36.8181,36.6894,36.7983,1623330.0
2024-04-10 15:50:00,37.18,37.24,37.12,37.21,3600165.0,36.7884,36.8478,36.729,36.8181,3600165.0
2024-04-11 09:30:00,37.41,37.47,37.16,37.17,1527134.0,37.016,37.0753,36.7686,36.7785,1527134.0
2024-04-11 09:40:00,37.16,37.27,37.12,37.16,901218.0,36.7686,36.8774,36.729,36.7686,901218.0
2024-04-11 09:50:00,37.16,37.24,37.08,37.19,789603.0,36.7686,36.8478,36.6894,36.7983,789603.0
2024-04-11 10:00:00,37.2,37.34,37.13,37.27,1082091.0,36.8082,36.9467,36.7389,36.8774,1082091.0
2024-04-11 10:10:00,37.28,37.31,37.11,37.14,718410.0,36.8873,36.917,36.7191,36.7488,718410.0
2024-04-11 10:20:00,37.13,37.21,37.1,37.13,576898.0,36.7389,36.8181,36.7092,36.7389,576898.0
2024-04-11 10:30:00,37.13,37.29,37.1,37.28,718473.0,36.7389,36.8972,36.7092,36.8873,718473.0
2024-04-11 10:40:00,37.29,37.3,37.19,37.19,905182.0,36.8972,36.9071,36.7983,36.7983,905182.0
2024-04-11 10:50:00,37.2,37.22,37.1,37.13,723537.0,36.8082,36.828,36.7092,36.7389,723537.0
2024-04-11 11:00:00,37.13,37.23,37.12,37.12,655696.0,36.7389,36.8379,36.729,36.729,655696.0
2024-04-11 11:10:00,37.13,37.18,37.11,37.16,402540.0,36.7389,36.7884,36.7191,36.7686,402540.0
2024-04-11 11:20:00,37.16,37.22,37.15,37.19,469582.0,36.7686,36.828,36.7587,36.7983,469582.0
2024-04-11 11:30:00,37.18,37.25,37.16,37.23,500443.0,36.7884,36.8576,36.7686,36.8379,500443.0
2024-04-11 11:40:00,37.24,37.28,37.17,37.2,545339.0,36.8478,36.8873,36.7785,36.8082,545339.0
2024-04-11 11:50:00,37.19,37.31,37.19,37.29,379914.0,36.7983,36.917,36.7983,36.8972,379914.0
2024-04-11 12:00:00,37.29,37.32,37.25,37.26,408936.0,36.8972,36.9269,36.8576,36.8675,408936.0
2024-04-11 12:10:00,37.26,37.38,37.26,37.36,746269.0,36.8675,36.9863,36.8675,36.9665,746269.0
2024-04-11 12:20:00,37.37,37.39,37.21,37.22,414485.0,36.9764,36.9962,36.8181,36.828,414485.0
2024-04-11 12:30:00,37.22,37.24,37.18,37.2,337424.0,36.828,36.8478,36.7884,36.8082,337424.0
2024-04-11 12:40:00,37.2,37.25,37.17,37.23,310760.0,36.8082,36.8576,36.7785,36.8379,310760.0
2024-04-11 12:50:00,37.23,37.24,37.13,37.14,475607.0,36.8379,36.8478,36.7389,36.7488,475607.0
2024-04-11 13:00:00,37.15,37.29,37.12,37.27,826125.0,36.7587,36.8972,36.729,36.8774,826125.0
2024-04-11 13:10:00,37.27,37.33,37.25,37.33,655448.0,36.8774,36.9368,36.8576,36.9368,655448.0
2024-04-11 13:20:00,37.33,37.49,37.32,37.43,856436.0,36.9368,37.0951,36.9269,37.0357,856436.0
2024-04-11 13:30:00,37.44,37.44,37.34,37.35,773952.0,37.0456,37.0456,36.9467,36.9566,773952.0
2024-04-11 13:40:00,37.36,37.43,37.32,37.38,505204.0,36.9665,37.0357,36.9269,36.9863,505204.0
2024-04-11 13:50:00,37.38,37.42,37.33,37.34,375361.0,36.9863,37.0259,36.9368,36.9467,375361.0
2024-04-11 14:00:00,37.35,37.5,37.33,37.5,655037.0,36.9566,37.105,36.9368,37.105,655037.0
2024-04-11 14:10:00,37.5,37.52,37.46,37.5,595510.0,37.105,37.1248,37.0654,37.105,595510.0
2024-04-11 14:20:00,37.51,37.63,37.48,37.61,760917.0,37.1149,37.2336,37.0852,37.2139,760917.0
2024-04-11 14:30:00,37.61,37.63,37.56,37.63,470853.0,37.2139,37.2336,37.1644,37.2336,470853.0
2024-04-11 14:40:00,37.63,37.64,37.55,37.57,504382.0,37.2336,37.2435,37.1545,37.1743,504382.0
2024-04-11 14:50:00,37.58,37.61,37.51,37.52,664643.0,37.1842,37.2139,37.1149,37.1248,664643.0
2024-04-11 15:00:00,37.52,37.55,37.49,37.5,561344.0,37.1248,37.1545,37.0951,37.105,561344.0
2024-04-11 15:10:00,37.5,37.55,37.49,37.5,607861.0,37.105,37.1545,37.0951,37.105,607861.0
2024-04-11 15:20:00,37.5,37.6,37.49,37.58,500449.0,37.105,37.204,37.0951,37.1842,500449.0
2024-04-11 15:30:00,37.57,37.6,37.54,37.59,619031.0,37.1743,37.204,37.1446,37.1941,619031.0
2024-04-11 15:40:00,37.6,37.64,37.5,37.51,1262229.0,37.204,37.2435,37.105,37.1149,1262229.0
2024-04-11 15:50:00,37.5,37.67,37.49,37.6,4844784.0,37.105,37.2732,37.0951,37.204,4844784.0
2024-04-12 09:30:00,36.66,36.7,36.1,36.26,4191400.0,36.2739,36.3134,35.7198,35.8781,4191400.0
2024-04-12 09:40:00,36.25,36.41,36.04,36.05,2172524.0,35.8682,36.0265,35.6604,35.6703,2172524.0
2024-04-12 09:50:00,36.05,36.28,36.04,36.25,1550475.0,35.6703,35.8979,35.6604,35.8682,1550475.0
2024-04-12 10:00:00,36.25,36.28,36.12,36.26,1235928.0,35.8682,35.8979,35.7395,35.8781,1235928.0
2024-04-12 10:10:00,36.26,36.41,36.21,36.38,1556561.0,35.8781,36.0265,35.8286,35.9968,1556561.0
2024-04-12 10:20:00,36.37,36.44,36.26,36.43,1063445.0,35.9869,36.0562,35.8781,36.0463,1063445.0
2024-04-12 10:30:00,36.42,36.54,36.39,36.46,1004138.0,36.0364,36.1551,36.0067,36.076,1004138.0
2024-04-12 10:40:00,36.45,36.46,36.37,36.43,981794.0,36.0661,36.076,35.9869,36.0463,981794.0
2024-04-12 10:50:00,36.43,36.44,36.27,36.27,1121693.0,36.0463,36.0562,35.888,35.888,1121693.0
2024-04-12 11:00:00,36.27,36.39,36.26,36.32,1107503.0,35.888,36.0067,35.8781,35.9374,1107503.0
2024-04-12 11:10:00,36.32,36.4,36.28,36.37,726323.0,35.9374,36.0166,35.8979,35.9869,726323.0
2024-04-12 11:20:00,36.37,36.38,36.25,36.32,1573364.0,35.9869,35.9968,35.8682,35.9374,1573364.0
2024-04-12 11:30:00,36.32,36.38,36.27,36.27,669160.0,35.9374,35.9968,35.888,35.888,669160.0
2024-04-12 11:40:00,36.27,36.33,36.24,36.32,799958.0,35.888,35.9473,35.8583,35.9374,799958.0
2024-04-12 11:50:00,36.32,36.34,36.22,36.24,611178.0,35.9374,35.9572,35.8385,35.8583,611178.0
2024-04-12 12:00:00,36.25,36.3,36.17,36.22,781063.0,35.8682,35.9177,35.789,35.8385,781063.0
2024-04-12 12:10:00,36.23,36.26,36.11,36.12,962476.0,35.8484,35.8781,35.7297,35.7395,962476.0
2024-04-12 12:20:00,36.13,36.18,36.09,36.11,789609.0,35.7494,35.7989,35.7099,35.7297,789609.0
2024-04-12 12:30:00,36.11,36.12,36.01,36.05,1116704.0,35.7297,35.7395,35.6307,35.6703,1116704.0
2024-04-12 12:40:00,36.06,36.08,36.0,36.02,972522.0,35.6802,35.7,35.6208,35.6406,972522.0
2024-04-12 12:50:00,36.02,36.07,35.98,36.03,1350876.0,35.6406,35.6901,35.601,35.6505,1350876.0
2024-04-12 13:00:00,36.02,36.06,35.95,35.96,808245.0,35.6406,35.6802,35.5713,35.5812,808245.0
2024-04-12 13:10:00,35.95,36.06,35.95,35.95,1844337.0,35.5713,35.6802,35.5713,35.5713,1844337.0
2024-04-12 13:20:00,35.95,35.98,35.86,35.92,1062025.0,35.5713,35.601,35.4823,35.5417,1062025.0
2024-04-12 13:30:00,35.91,35.94,35.81,35.88,968101.0,35.5318,35.5614,35.4328,35.5021,968101.0
2024-04-12 13:40:00,35.87,35.97,35.85,35.95,751930.0,35.4922,35.5911,35.4724,35.5713,751930.0
2024-04-12 13:50:00,35.95,36.0,35.92,35.95,768667.0,35.5713,35.6208,35.5417,35.5713,768667.0
2024-04-12 14:00:00,35.94,35.97,35.87,35.91,816288.0,35.5614,35.5911,35.4922,35.5318,816288.0
2024-04-12 14:10:00,35.91,35.95,35.88,35.94,746328.0,35.5318,35.5713,35.5021,35.5614,746328.0
2024-04-12 14:20:00,35.94,35.95,35.87,35.88,626697.0,35.5614,35.5713,35.4922,35.5021,626697.0
2024-04-12 14:30:00,35.88,35.88,35.72,35.74,1558737.0,35.5021,35.5021,35.3438,35.3635,1558737.0
2024-04-12 14:40:00,35.74,35.78,35.67,35.69,1260404.0,35.3635,35.4031,35.2943,35.3141,1260404.0
2024-04-12 14:50:00,35.69,35.78,35.68,35.72,1059269.0,35.3141,35.4031,35.3042,35.3438,1059269.0
2024-04-12 15:00:00,35.72,35.75,35.67,35.71,1160236.0,35.3438,35.3734,35.2943,35.3339,1160236.0
2024-04-12 15:10:00,35.72,35.72,35.62,35.66,1340822.0,35.3438,35.3438,35.2448,35.2844,1340822.0
2024-04-12 15:20:00,35.67,35.69,35.6,35.65,1220843.0,35.2943,35.3141,35.225,35.2745,1220843.0
2024-04-12 15:30:00,35.65,35.76,35.64,35.68,1319953.0,35.2745,35.3833,35.2646,35.3042,1319953.0
2024-04-12 15:40:00,35.67,35.88,35.66,35.88,1960463.0,35.2943,35.5021,35.2844,35.5021,1960463.0
2024-04-12 15:50:00,35.88,35.92,35.62,35.68,6254110.0,35.5021,35.5417,35.2448,35.3042,6254110.0
2024-04-15 09:30:00,36.07,36.37,35.89,36.34,2223032.0,35.6901,35.9869,35.512,35.9572,2223032.0
2024-04-15 09:40:00,36.34,36.52,36.27,36.5,1794296.0,35.9572,36.1353,35.888,36.1155,1794296.0
2024-04-15 09:50:00,36.5,36.53,36.41,36.5,1266273.0,36.1155,36.1452,36.0265,36.1155,1266273.0
2024-04-15 10:00:00,36.5,36.54,36.17,36.18,1373341.0,36.1155,36.1551,35.789,35.7989,1373341.0
2024-04-15 10:10:00,36.18,36.28,36.13,36.15,1084188.0,35.7989,35.8979,35.7494,35.7692,1084188.0
2024-04-15 10:20:00,36.16,36.23,36.08,36.23,924544.0,35.7791,35.8484,35.7,35.8484,924544.0
2024-04-15 10:30:00,36.23,36.48,36.22,36.45,1024527.0,35.8484,36.0958,35.8385,36.0661,1024527.0
2024-04-15 10:40:00,36.45,36.56,36.37,36.45,987584.0,36.0661,36.1749,35.9869,36.0661,987584.0
2024-04-15 10:50:00,36.45,36.55,36.34,36.5,804336.0,36.0661,36.165,35.9572,36.1155,804336.0
2024-04-15 11:00:00,36.5,36.55,36.46,36.48,728040.0,36.1155,36.165,36.076,36.0958,728040.0
2024-04-15 11:10:00,36.48,36.54,36.44,36.5,574277.0,36.0958,36.1551,36.0562,36.1155,574277.0
2024-04-15 11:20:00,36.5,36.53,36.47,36.5,647171.0,36.1155,36.1452,36.0859,36.1155,647171.0
2024-04-15 11:30:00,36.5,36.6,36.49,36.56,1146099.0,36.1155,36.2145,36.1057,36.1749,1146099.0
2024-04-15 11:40:00,36.57,36.6,36.51,36.51,519485.0,36.1848,36.2145,36.1254,36.1254,519485.0
2024-04-15 11:50:00,36.52,36.64,36.5,36.63,568652.0,36.1353,36.2541,36.1155,36.2442,568652.0
2024-04-15 12:00:00,36.63,36.7,36.61,36.65,492398.0,36.2442,36.3134,36.2244,36.264,492398.0
2024-04-15 12:10:00,36.65,36.66,36.55,36.57,443670.0,36.264,36.2739,36.165,36.1848,443670.0
2024-04-15 12:20:00,36.57,36.59,36.4,36.48,587736.0,36.1848,36.2046,36.0166,36.0958,587736.0
2024-04-15 12:30:00,36.48,36.5,36.44,36.48,588642.0,36.0958,36.1155,36.0562,36.0958,588642.0
2024-04-15 12:40:00,36.48,36.51,36.45,36.47,432518.0,36.0958,36.1254,36.0661,36.0859,432518.0
2024-04-15 12:50:00,36.47,36.5,36.45,36.45,302439.0,36.0859,36.1155,36.0661,36.0661,302439.0
2024-04-15 13:00:00,36.45,36.53,36.4,36.51,430059.0,36.0661,36.1452,36.0166,36.1254,430059.0
2024-04-15 13:10:00,36.51,36.54,36.41,36.42,532020.0,36.1254,36.1551,36.0265,36.0364,532020.0
2024-04-15 13:20:00,36.42,36.43,36.14,36.16,812820.0,36.0364,36.0463,35.7593,35.7791,812820.0
2024-04-15 13:30:00,36.16,36.19,36.05,36.07,979763.0,35.7791,35.8088,35.6703,35.6901,979763.0
2024-04-15 13:40:00,36.08,36.15,36.03,36.05,636109.0,35.7,35.7692,35.6505,35.6703,636109.0
2024-04-15 13:50:00,36.05,36.15,36.01,36.12,632351.0,35.6703,35.7692,35.6307,35.7395,632351.0
2024-04-15 14:00:00,36.11,36.14,36.01,36.14,549530.0,35.7297,35.7593,35.6307,35.7593,549530.0
2024-04-15 14:10:00,36.14,36.21,36.09,36.2,713254.0,35.7593,35.8286,35.7099,35.8187,713254.0
2024-04-15 14:20:00,36.21,36.23,36.13,36.17,655283.0,35.8286,35.8484,35.7494,35.789,655283.0
2024-04-15 14:30:00,36.16,36.29,36.14,36.2,615681.0,35.7791,35.9078,35.7593,35.8187,615681.0
2024-04-15 14:40:00,36.2,36.22,36.16,36.16,505829.0,35.8187,35.8385,35.7791,35.7791,505829.0
2024-04-15 14:50:00,36.17,36.25,36.13,36.21,436930.0,35.789,35.8682,35.7494,35.8286,436930.0
2024-04-15 15:00:00,36.2,36.21,36.06,36.13,665383.0,35.8187,35.8286,35.6802,35.7494,665383.0
2024-04-15 15:10:00,36.13,36.17,36.05,36.06,623432.0,35.7494,35.789,35.6703,35.6802,623432.0
2024-04-15 15:20:00,36.07,36.21,36.05,36.19,908992.0,35.6901,35.8286,35.6703,35.8088,908992.0
2024-04-15 15:30:00,36.19,36.28,36.16,36.25,1109897.0,35.8088,35.8979,35.7791,35.8682,1109897.0
2024-04-15 15:40:00,36.25,36.33,36.18,36.33,1049226.0,35.8682,35.9473,35.7989,35.9473,1049226.0
2024-04-15 15:50:00,36.32,36.33,36.19,36.32,3113019.0,35.9374,35.9473,35.8088,35.9374,3113019.0
2024-04-16 09:30:00,36.27,36.47,35.94,35.94,1109772.0,35.888,36.0859,35.5614,35.5614,1109772.0
2024-04-16 09:40:00,35.94,36.04,35.76,35.83,987156.0,35.5614,35.6604,35.3833,35.4526,987156.0
2024-04-16 09:50:00,35.82,36.06,35.81,36.04,859440.0,35.4427,35.6802,35.4328,35.6604,859440.0
2024-04-16 10:00:00,36.04,36.05,35.93,35.97,387266.0,35.6604,35.6703,35.5515,35.5911,387266.0
2024-04-16 10:10:00,35.97,36.2,35.92,36.16,541233.0,35.5911,35.8187,35.5417,35.7791,541233.0
2024-04-16 10:20:00,36.16,36.19,36.04,36.11,418917.0,35.7791,35.8088,35.6604,35.7297,418917.0
2024-04-16 10:30:00,36.11,36.22,36.07,36.2,642762.0,35.7297,35.8385,35.6901,35.8187,642762.0
2024-04-16 10:40:00,36.2,36.29,36.15,36.22,518878.0,35.8187,35.9078,35.7692,35.8385,518878.0
2024-04-16 10:50:00,36.22,36.23,36.08,36.11,387239.0,35.8385,35.8484,35.7,35.7297,387239.0
2024-04-16 11:00:00,36.11,36.18,36.06,36.18,311322.0,35.7297,35.7989,35.6802,35.7989,311322.0
2024-04-16 11:10:00,36.18,36.2,36.11,36.16,430535.0,35.7989,35.8187,35.7297,35.7791,430535.0
2024-04-16 11:20:00,36.16,36.33,36.14,36.31,470200.0,35.7791,35.9473,35.7593,35.9275,470200.0
2024-04-16 11:30:00,36.32,36.32,36.2,36.26,379008.0,35.9374,35.9374,35.8187,35.8781,379008.0
2024-04-16 11:40:00,36.26,36.33,36.21,36.23,316563.0,35.8781,35.9473,35.8286,35.8484,316563.0
2024-04-16 11:50:00,36.23,36.3,36.14,36.15,297443.0,35.8484,35.9177,35.7593,35.7692,297443.0
2024-04-16 12:00:00,36.15,36.21,36.11,36.2,405373.0,35.7692,35.8286,35.7297,35.8187,405373.0
2024-04-16 12:10:00,36.2,36.24,36.17,36.21,244791.0,35.8187,35.8583,35.789,35.8286,244791.0
2024-04-16 12:20:00,36.21,36.25,36.18,36.19,351865.0,35.8286,35.8682,35.7989,35.8088,351865.0
2024-04-16 12:30:00,36.19,36.23,36.14,36.19,286373.0,35.8088,35.8484,35.7593,35.8088,286373.0
2024-04-16 12:40:00,36.19,36.29,36.17,36.26,227809.0,35.8088,35.9078,35.789,35.8781,227809.0
2024-04-16 12:50:00,36.27,36.31,36.22,36.29,170815.0,35.888,35.9275,35.8385,35.9078,170815.0
2024-04-16 13:00:00,36.29,36.38,36.24,36.35,329956.0,35.9078,35.9968,35.8583,35.9671,329956.0
2024-04-16 13:10:00,36.35,36.37,36.28,36.31,247843.0,35.9671,35.9869,35.8979,35.9275,247843.0
2024-04-16 13:20:00,36.32,36.36,36.27,36.27,390276.0,35.9374,35.977,35.888,35.888,390276.0
2024-04-16 13:30:00,36.27,36.36,36.12,36.29,781060.0,35.888,35.977,35.7395,35.9078,781060.0
2024-04-16 13:40:00,36.29,36.38,36.24,36.25,330959.0,35.9078,35.9968,35.8583,35.8682,330959.0
2024-04-16 13:50:00,36.25,36.35,36.21,36.32,408816.0,35.8682,35.9671,35.8286,35.9374,408816.0
2024-04-16 14:00:00,36.32,36.51,36.28,36.47,519991.0,35.9374,36.1254,35.8979,36.0859,519991.0
2024-04-16 14:10:00,36.47,36.5,36.26,36.27,470491.0,36.0859,36.1155,35.8781,35.888,470491.0
2024-04-16 14:20:00,36.28,36.31,36.18,36.23,344298.0,35.8979,35.9275,35.7989,35.8484,344298.0
2024-04-16 14:30:00,36.23,36.35,36.22,36.32,395925.0,35.8484,35.9671,35.8385,35.9374,395925.0
2024-04-16 14:40:00,36.31,36.35,36.28,36.32,252625.0,35.9275,35.9671,35.8979,35.9374,252625.0
2024-04-16 14:50:00,36.32,36.49,36.31,36.49,486055.0,35.9374,36.1057,35.9275,36.1057,486055.0
2024-04-16 15:00:00,36.48,36.48,36.35,36.4,352183.0,36.0958,36.0958,35.9671,36.0166,352183.0
2024-04-16 15:10:00,36.4,36.42,36.32,36.39,327820.0,36.0166,36.0364,35.9374,36.0067,327820.0
2024-04-16 15:20:00,36.39,36.41,36.32,36.39,343593.0,36.0067,36.0265,35.9374,36.0067,343593.0
2024-04-16 15:30:00,36.38,36.38,36.26,36.34,540655.0,35.9968,35.9968,35.8781,35.9572,540655.0
2024-04-16 15:40:00,36.34,36.35,36.27,36.29,564383.0,35.9572,35.9671,35.888,35.9078,564383.0
2024-04-16 15:50:00,36.3,36.31,36.2,36.22,2564595.0,35.9177,35.9275,35.8187,35.8385,2564595.0
2024-04-17 09:30:00,36.11,36.16,35.77,36.01,1424656.0,35.7297,35.7791,35.3932,35.6307,1424656.0
2024-04-17 09:40:00,36.01,36.05,35.87,35.99,865721.0,35.6307,35.6703,35.4922,35.6109,865721.0
2024-04-17 09:50:00,35.99,36.03,35.93,35.98,462279.0,35.6109,35.6505,35.5515,35.601,462279.0
2024-04-17 10:00:00,35.98,35.98,35.84,35.93,617001.0,35.601,35.601,35.4625,35.5515,617001.0
2024-04-17 10:10:00,35.94,35.98,35.85,35.91,521494.0,35.5614,35.601,35.4724,35.5318,521494.0
2024-04-17 10:20:00,35.92,35.95,35.85,35.88,432592.0,35.5417,35.5713,35.4724,35.5021,432592.0
2024-04-17 10:30:00,35.88,35.88,35.82,35.87,469203.0,35.5021,35.5021,35.4427,35.4922,469203.0
2024-04-17 10:40:00,35.87,35.98,35.86,35.95,715230.0,35.4922,35.601,35.4823,35.5713,715230.0
2024-04-17 10:50:00,35.95,35.96,35.81,35.89,553713.0,35.5713,35.5812,35.4328,35.512,553713.0
2024-04-17 11:00:00,35.89,36.0,35.86,35.9,491737.0,35.512,35.6208,35.4823,35.5219,491737.0
2024-04-17 11:10:00,35.9,35.91,35.71,35.73,701188.0,35.5219,35.5318,35.3339,35.3537,701188.0
2024-04-17 11:20:00,35.73,35.84,35.71,35.8,601230.0,35.3537,35.4625,35.3339,35.4229,601230.0
2024-04-17 11:30:00,35.8,35.8,35.7,35.72,419422.0,35.4229,35.4229,35.324,35.3438,419422.0
2024-04-17 11:40:00,35.73,35.77,35.67,35.69,407807.0,35.3537,35.3932,35.2943,35.3141,407807.0
2024-04-17 11:50:00,35.69,35.73,35.65,35.7,391860.0,35.3141,35.3537,35.2745,35.324,391860.0
2024-04-17 12:00:00,35.7,35.71,35.54,35.57,673886.0,35.324,35.3339,35.1657,35.1953,673886.0
2024-04-17 12:10:00,35.58,35.66,35.53,35.55,486433.0,35.2052,35.2844,35.1558,35.1756,486433.0
2024-04-17 12:20:00,35.55,35.57,35.45,35.55,678348.0,35.1756,35.1953,35.0766,35.1756,678348.0
2024-04-17 12:30:00,35.54,35.58,35.45,35.48,466962.0,35.1657,35.2052,35.0766,35.1063,466962.0
2024-04-17 12:40:00,35.48,35.5,35.37,35.47,540643.0,35.1063,35.1261,34.9974,35.0964,540643.0
2024-04-17 12:50:00,35.46,35.48,35.41,35.45,348175.0,35.0865,35.1063,35.037,35.0766,348175.0
2024-04-17 13:00:00,35.45,35.59,35.43,35.57,536050.0,35.0766,35.2151,35.0568,35.1953,536050.0
2024-04-17 13:10:00,35.57,35.62,35.52,35.61,425603.0,35.1953,35.2448,35.1459,35.2349,425603.0
2024-04-17 13:20:00,35.61,35.71,35.58,35.7,463405.0,35.2349,35.3339,35.2052,35.324,463405.0
2024-04-17 13:30:00,35.7,35.81,35.64,35.78,560553.0,35.324,35.4328,35.2646,35.4031,560553.0
2024-04-17 13:40:00,35.78,35.82,35.67,35.7,555023.0,35.4031,35.4427,35.2943,35.324,555023.0
2024-04-17 13:50:00,35.71,35.82,35.69,35.8,478004.0,35.3339,35.4427,35.3141,35.4229,478004.0
2024-04-17 14:00:00,35.8,35.81,35.71,35.76,281166.0,35.4229,35.4328,35.3339,35.3833,281166.0
2024-04-17 14:10:00,35.76,35.77,35.65,35.7,470356.0,35.3833,35.3932,35.2745,35.324,470356.0
2024-04-17 14:20:00,35.7,35.74,35.66,35.68,474536.0,35.324,35.3635,35.2844,35.3042,474536.0
2024-04-17 14:30:00,35.68,35.71,35.59,35.63,572869.0,35.3042,35.3339,35.2151,35.2547,572869.0
2024-04-17 14:40:00,35.63,35.88,35.62,35.74,711596.0,35.2547,35.5021,35.2448,35.3635,711596.0
2024-04-17 14:50:00,35.75,35.78,35.63,35.67,529170.0,35.3734,35.4031,35.2547,35.2943,529170.0
2024-04-17 15:00:00,35.67,35.67,35.56,35.59,483459.0,35.2943,35.2943,35.1854,35.2151,483459.0
2024-04-17 15:10:00,35.59,35.65,35.56,35.61,500001.0,35.2151,35.2745,35.1854,35.2349,500001.0
2024-04-17 15:20:00,35.61,35.62,35.48,35.52,573433.0,35.2349,35.2448,35.1063,35.1459,573433.0
2024-04-17 15:30:00,35.52,35.67,35.51,35.6,639142.0,35.1459,35.2943,35.136,35.225,639142.0
2024-04-17 15:40:00,35.61,35.82,35.59,35.79,991809.0,35.2349,35.4427,35.2151,35.413,991809.0
2024-04-17 15:50:00,35.79,35.84,35.63,35.67,4471885.0,35.413,35.4625,35.2547,35.2943,4471885.0
2024-04-18 09:30:00,35.42,35.59,35.28,35.34,1109350.0,35.0469,35.2151,34.9084,34.9678,1109350.0
2024-04-18 09:40:00,35.33,35.49,35.27,35.39,783768.0,34.9579,35.1162,34.8985,35.0172,783768.0
2024-04-18 09:50:00,35.4,35.41,35.12,35.19,1128874.0,35.0271,35.037,34.7501,34.8193,1128874.0
2024-04-18 10:00:00,35.19,35.32,35.12,35.31,945482.0,34.8193,34.948,34.7501,34.9381,945482.0
2024-04-18 10:10:00,35.31,35.39,35.28,35.39,751236.0,34.9381,35.0172,34.9084,35.0172,751236.0
2024-04-18 10:20:00,35.39,35.56,35.31,35.47,743323.0,35.0172,35.1854,34.9381,35.0964,743323.0
2024-04-18 10:30:00,35.47,35.6,35.46,35.52,498203.0,35.0964,35.225,35.0865,35.1459,498203.0
2024-04-18 10:40:00,35.51,35.62,35.48,35.6,545864.0,35.136,35.2448,35.1063,35.225,545864.0
2024-04-18 10:50:00,35.61,35.66,35.53,35.57,606103.0,35.2349,35.2844,35.1558,35.1953,606103.0
2024-04-18 11:00:00,35.57,35.63,35.54,35.59,480582.0,35.1953,35.2547,35.1657,35.2151,480582.0
2024-04-18 11:10:00,35.6,35.64,35.52,35.57,474273.0,35.225,35.2646,35.1459,35.1953,474273.0
2024-04-18 11:20:00,35.57,35.66,35.55,35.57,363446.0,35.1953,35.2844,35.1756,35.1953,363446.0
2024-04-18 11:30:00,35.57,35.59,35.49,35.54,498796.0,35.1953,35.2151,35.1162,35.1657,498796.0
2024-04-18 11:40:00,35.53,35.56,35.48,35.51,280328.0,35.1558,35.1854,35.1063,35.136,280328.0
2024-04-18 11:50:00,35.51,35.52,35.46,35.51,400814.0,35.136,35.1459,35.0865,35.136,400814.0
2024-04-18 12:00:00,35.51,35.56,35.46,35.48,336809.0,35.136,35.1854,35.0865,35.1063,336809.0
2024-04-18 12:10:00,35.48,35.5,35.43,35.47,213287.0,35.1063,35.1261,35.0568,35.0964,213287.0
2024-04-18 12:20:00,35.46,35.47,35.37,35.39,312655.0,35.0865,35.0964,34.9974,35.0172,312655.0
2024-04-18 12:30:00,35.39,35.42,35.3,35.41,391828.0,35.0172,35.0469,34.9282,35.037,391828.0
2024-04-18 12:40:00,35.41,35.42,35.24,35.27,542483.0,35.037,35.0469,34.8688,34.8985,542483.0
2024-04-18 12:50:00,35.27,35.29,35.11,35.15,739970.0,34.8985,34.9183,34.7402,34.7798,739970.0
2024-04-18 13:00:00,35.14,35.16,35.07,35.12,747117.0,34.7699,34.7897,34.7006,34.7501,747117.0
2024-04-18 13:10:00,35.12,35.12,35.02,35.05,687143.0,34.7501,34.7501,34.6511,34.6808,687143.0
2024-04-18 13:20:00,35.05,35.1,34.93,35.09,1255450.0,34.6808,34.7303,34.5621,34.7204,1255450.0
2024-04-18 13:30:00,35.09,35.11,34.97,34.99,545588.0,34.7204,34.7402,34.6017,34.6214,545588.0
2024-04-18 13:40:00,34.98,35.0,34.91,34.93,777429.0,34.6116,34.6313,34.5423,34.5621,777429.0
2024-04-18 13:50:00,34.94,34.94,34.86,34.89,764704.0,34.572,34.572,34.4928,34.5225,764704.0
2024-04-18 14:00:00,34.89,34.9,34.78,34.8,904341.0,34.5225,34.5324,34.4137,34.4335,904341.0
2024-04-18 14:10:00,34.8,34.96,34.77,34.95,1061777.0,34.4335,34.5918,34.4038,34.5819,1061777.0
2024-04-18 14:20:00,34.95,35.04,34.94,34.95,733633.0,34.5819,34.6709,34.572,34.5819,733633.0
2024-04-18 14:30:00,34.96,35.01,34.95,34.98,488888.0,34.5918,34.6412,34.5819,34.6116,488888.0
2024-04-18 14:40:00,34.97,35.01,34.95,34.98,448763.0,34.6017,34.6412,34.5819,34.6116,448763.0
2024-04-18 14:50:00,34.98,34.98,34.9,34.94,408254.0,34.6116,34.6116,34.5324,34.572,408254.0
2024-04-18 15:00:00,34.94,35.05,34.93,34.97,944738.0,34.572,34.6808,34.5621,34.6017,944738.0
2024-04-18 15:10:00,34.97,35.02,34.96,34.98,424863.0,34.6017,34.6511,34.5918,34.6116,424863.0
2024-04-18 15:20:00,34.98,35.0,34.94,34.96,605754.0,34.6116,34.6313,34.572,34.5918,605754.0
2024-04-18 15:30:00,34.97,35.08,34.96,35.06,769707.0,34.6017,34.7105,34.5918,34.6907,769707.0
2024-04-18 15:40:00,35.05,35.15,35.03,35.13,1121716.0,34.6808,34.7798,34.661,34.76,1121716.0
2024-04-18 15:50:00,35.13,35.18,35.01,35.03,4596455.0,34.76,34.8094,34.6412,34.661,4596455.0
2024-04-19 09:30:00,35.13,35.13,34.58,34.61,3178286.0,34.76,34.76,34.2158,34.2455,3178286.0
2024-04-19 09:40:00,34.61,34.78,34.58,34.6,1337255.0,34.2455,34.4137,34.2158,34.2356,1337255.0
2024-04-19 09:50:00,34.6,34.71,34.54,34.63,1422103.0,34.2356,34.3444,34.1762,34.2652,1422103.0
2024-04-19 10:00:00,34.63,34.69,34.57,34.64,1314946.0,34.2652,34.3246,34.2059,34.2751,1314946.0
2024-04-19 10:10:00,34.63,34.7,34.59,34.62,1036423.0,34.2652,34.3345,34.2257,34.2553,1036423.0
2024-04-19 10:20:00,34.61,34.77,34.6,34.72,1090501.0,34.2455,34.4038,34.2356,34.3543,1090501.0
2024-04-19 10:30:00,34.71,34.79,34.63,34.69,2654641.0,34.3444,34.4236,34.2652,34.3246,2654641.0
2024-04-19 10:40:00,34.69,34.88,34.65,34.75,1118941.0,34.3246,34.5126,34.285,34.384,1118941.0
2024-04-19 10:50:00,34.74,34.77,34.6,34.63,761363.0,34.3741,34.4038,34.2356,34.2652,761363.0
2024-04-19 11:00:00,34.63,34.73,34.56,34.7,666153.0,34.2652,34.3642,34.196,34.3345,666153.0
2024-04-19 11:10:00,34.7,34.73,34.63,34.66,408470.0,34.3345,34.3642,34.2652,34.2949,408470.0
2024-04-19 11:20:00,34.66,34.68,34.58,34.59,484211.0,34.2949,34.3147,34.2158,34.2257,484211.0
2024-04-19 11:30:00,34.59,34.62,34.56,34.61,543936.0,34.2257,34.2553,34.196,34.2455,543936.0
2024-04-19 11:40:00,34.61,34.64,34.56,34.59,434060.0,34.2455,34.2751,34.196,34.2257,434060.0
2024-04-19 11:50:00,34.59,34.62,34.45,34.5,831941.0,34.2257,34.2553,34.0871,34.1366,831941.0
2024-04-19 12:00:00,34.49,34.55,34.39,34.43,690914.0,34.1267,34.1861,34.0278,34.0673,690914.0
2024-04-19 12:10:00,34.43,34.45,34.3,34.34,1443342.0,34.0673,34.0871,33.9387,33.9783,1443342.0
2024-04-19 12:20:00,34.34,34.44,34.34,34.37,665232.0,33.9783,34.0772,33.9783,34.008,665232.0
2024-04-19 12:30:00,34.37,34.49,34.37,34.45,411225.0,34.008,34.1267,34.008,34.0871,411225.0
2024-04-19 12:40:00,34.44,34.54,34.41,34.51,395915.0,34.0772,34.1762,34.0476,34.1465,395915.0
2024-04-19 12:50:00,34.51,34.64,34.5,34.63,540859.0,34.1465,34.2751,34.1366,34.2652,540859.0
2024-04-19 13:00:00,34.63,34.74,34.61,34.7,457880.0,34.2652,34.3741,34.2455,34.3345,457880.0
2024-04-19 13:10:00,34.7,34.82,34.66,34.78,637229.0,34.3345,34.4532,34.2949,34.4137,637229.0
2024-04-19 13:20:00,34.79,34.8,34.66,34.67,664471.0,34.4236,34.4335,34.2949,34.3048,664471.0
2024-04-19 13:30:00,34.66,34.76,34.66,34.68,306907.0,34.2949,34.3939,34.2949,34.3147,306907.0
2024-04-19 13:40:00,34.69,34.75,34.68,34.75,337744.0,34.3246,34.384,34.3147,34.384,337744.0
2024-04-19 13:50:00,34.75,34.78,34.65,34.67,512765.0,34.384,34.4137,34.285,34.3048,512765.0
2024-04-19 14:00:00,34.66,34.67,34.55,34.61,457379.0,34.2949,34.3048,34.1861,34.2455,457379.0
2024-04-19 14:10:00,34.62,34.65,34.58,34.63,341581.0,34.2553,34.285,34.2158,34.2652,341581.0
2024-04-19 14:20:00,34.63,34.67,34.53,34.54,347278.0,34.2652,34.3048,34.1663,34.1762,347278.0
2024-04-19 14:30:00,34.55,34.57,34.41,34.41,543497.0,34.1861,34.2059,34.0476,34.0476,543497.0
2024-04-19 14:40:00,34.42,34.44,34.3,34.39,732901.0,34.0575,34.0772,33.9387,34.0278,732901.0
2024-04-19 14:50:00,34.39,34.48,34.33,34.4,909607.0,34.0278,34.1168,33.9684,34.0377,909607.0
2024-04-19 15:00:00,34.4,34.42,34.31,34.38,688049.0,34.0377,34.0575,33.9486,34.0179,688049.0
2024-04-19 15:10:00,34.38,34.48,34.33,34.41,1189769.0,34.0179,34.1168,33.9684,34.0476,1189769.0
2024-04-19 15:20:00,34.41,34.41,34.29,34.33,1782591.0,34.0476,34.0476,33.9288,33.9684,1782591.0
2024-04-19 15:30:00,34.33,34.36,34.18,34.25,1552566.0,33.9684,33.9981,33.82,33.8892,1552566.0
2024-04-19 15:40:00,34.25,34.31,34.19,34.24,1774592.0,33.8892,33.9486,33.8299,33.8793,1774592.0
2024-04-19 15:50:00,34.25,34.33,34.18,34.19,7792997.0,33.8892,33.9684,33.82,33.8299,7792997.0
2024-04-22 09:30:00,34.46,34.57,34.25,34.31,1735208.0,34.097,34.2059,33.8892,33.9486,1735208.0
2024-04-22 09:40:00,34.32,34.46,34.17,34.45,1061715.0,33.9585,34.097,33.8101,34.0871,1061715.0
2024-04-22 09:50:00,34.46,34.56,34.38,34.39,856299.0,34.097,34.196,34.0179,34.0278,856299.0
2024-04-22 10:00:00,34.39,34.5,34.37,34.42,872087.0,34.0278,34.1366,34.008,34.0575,872087.0
2024-04-22 10:10:00,34.43,34.52,34.39,34.43,735069.0,34.0673,34.1564,34.0278,34.0673,735069.0
2024-04-22 10:20:00,34.42,34.45,34.35,34.4,655068.0,34.0575,34.0871,33.9882,34.0377,655068.0
2024-04-22 10:30:00,34.4,34.41,34.31,34.4,659381.0,34.0377,34.0476,33.9486,34.0377,659381.0
2024-04-22 10:40:00,34.4,34.43,34.35,34.38,479480.0,34.0377,34.0673,33.9882,34.0179,479480.0
2024-04-22 10:50:00,34.39,34.39,34.26,34.29,577805.0,34.0278,34.0278,33.8991,33.9288,577805.0
2024-04-22 11:00:00,34.29,34.33,34.19,34.19,725857.0,33.9288,33.9684,33.8299,33.8299,725857.0
2024-04-22 11:10:00,34.2,34.24,34.12,34.14,679384.0,33.8398,33.8793,33.7606,33.7804,679384.0
2024-04-22 11:20:00,34.15,34.2,34.13,34.18,569614.0,33.7903,33.8398,33.7705,33.82,569614.0
2024-04-22 11:30:00,34.18,34.3,34.17,34.2,970011.0,33.82,33.9387,33.8101,33.8398,970011.0
2024-04-22 11:40:00,34.2,34.21,34.07,34.13,905671.0,33.8398,33.8497,33.7111,33.7705,905671.0
2024-04-22 11:50:00,34.13,34.23,34.1,34.2,886677.0,33.7705,33.8695,33.7408,33.8398,886677.0
2024-04-22 12:00:00,34.2,34.3,34.18,34.3,673797.0,33.8398,33.9387,33.82,33.9387,673797.0
2024-04-22 12:10:00,34.29,34.32,34.26,34.29,428145.0,33.9288,33.9585,33.8991,33.9288,428145.0
2024-04-22 12:20:00,34.29,34.33,34.23,34.25,474558.0,33.9288,33.9684,33.8695,33.8892,474558.0
2024-04-22 12:30:00,34.25,34.28,34.21,34.25,367097.0,33.8892,33.9189,33.8497,33.8892,367097.0
2024-04-22 12:40:00,34.25,34.26,34.18,34.21,529395.0,33.8892,33.8991,33.82,33.8497,529395.0
2024-04-22 12:50:00,34.2,34.27,34.16,34.27,384307.0,33.8398,33.909,33.8002,33.909,384307.0
2024-04-22 13:00:00,34.27,34.38,34.24,34.34,500117.0,33.909,34.0179,33.8793,33.9783,500117.0
2024-04-22 13:10:00,34.33,34.35,34.31,34.34,296114.0,33.9684,33.9882,33.9486,33.9783,296114.0
2024-04-22 13:20:00,34.35,34.4,34.31,34.39,531221.0,33.9882,34.0377,33.9486,34.0278,531221.0
2024-04-22 13:30:00,34.39,34.4,34.35,34.38,340137.0,34.0278,34.0377,33.9882,34.0179,340137.0
2024-04-22 13:40:00,34.38,34.41,34.32,34.4,503748.0,34.0179,34.0476,33.9585,34.0377,503748.0
2024-04-22 13:50:00,34.4,34.53,34.39,34.48,760332.0,34.0377,34.1663,34.0278,34.1168,760332.0
2024-04-22 14:00:00,34.48,34.49,34.43,34.45,389801.0,34.1168,34.1267,34.0673,34.0871,389801.0
2024-04-22 14:10:00,34.46,34.5,34.45,34.49,429668.0,34.097,34.1366,34.0871,34.1267,429668.0
2024-04-22 14:20:00,34.49,34.5,34.46,34.48,308175.0,34.1267,34.1366,34.097,34.1168,308175.0
2024-04-22 14:30:00,34.48,34.56,34.46,34.49,727130.0,34.1168,34.196,34.097,34.1267,727130.0
2024-04-22 14:40:00,34.49,34.5,34.43,34.46,479235.0,34.1267,34.1366,34.0673,34.097,479235.0
2024-04-22 14:50:00,34.46,34.5,34.44,34.49,344471.0,34.097,34.1366,34.0772,34.1267,344471.0
2024-04-22 15:00:00,34.49,34.5,34.45,34.47,443778.0,34.1267,34.1366,34.0871,34.1069,443778.0
2024-04-22 15:10:00,34.47,34.5,34.39,34.43,688670.0,34.1069,34.1366,34.0278,34.0673,688670.0
2024-04-22 15:20:00,34.43,34.45,34.37,34.43,723890.0,34.0673,34.0871,34.008,34.0673,723890.0
2024-04-22 15:30:00,34.43,34.43,34.32,34.34,567530.0,34.0673,34.0673,33.9585,33.9783,567530.0
2024-04-22 15:40:00,34.34,34.43,34.32,34.38,623649.0,33.9783,34.0673,33.9585,34.0179,623649.0
2024-04-22 15:50:00,34.37,34.42,34.31,34.4,3514475.0,34.008,34.0575,33.9486,34.0377,3514475.0
2024-04-23 09:30:00,34.31,34.45,34.18,34.44,1500126.0,33.9486,34.0871,33.82,34.0772,1500126.0
2024-04-23 09:40:00,34.44,34.6,34.37,34.45,1454681.0,34.0772,34.2356,34.008,34.0871,1454681.0
2024-04-23 09:50:00,34.45,34.58,34.39,34.54,1013705.0,34.0871,34.2158,34.0278,34.1762,1013705.0
2024-04-23 10:00:00,34.54,34.56,34.42,34.45,596944.0,34.1762,34.196,34.0575,34.0871,596944.0
2024-04-23 10:10:00,34.45,34.5,34.36,34.39,841620.0,34.0871,34.1366,33.9981,34.0278,841620.0
2024-04-23 10:20:00,34.39,34.5,34.35,34.48,728452.0,34.0278,34.1366,33.9882,34.1168,728452.0
2024-04-23 10:30:00,34.48,34.55,34.44,34.45,743198.0,34.1168,34.1861,34.0772,34.0871,743198.0
2024-04-23 10:40:00,34.45,34.45,34.27,34.39,1317062.0,34.0871,34.0871,33.909,34.0278,1317062.0
2024-04-23 10:50:00,34.39,34.42,34.29,34.4,864844.0,34.0278,34.0575,33.9288,34.0377,864844.0
2024-04-23 11:00:00,34.4,34.46,34.34,34.45,824196.0,34.0377,34.097,33.9783,34.0871,824196.0
2024-04-23 11:10:00,34.45,34.47,34.41,34.47,465925.0,34.0871,34.1069,34.0476,34.1069,465925.0
2024-04-23 11:20:00,34.47,34.53,34.44,34.47,492458.0,34.1069,34.1663,34.0772,34.1069,492458.0
2024-04-23 11:30:00,34.48,34.52,34.44,34.5,702597.0,34.1168,34.1564,34.0772,34.1366,702597.0
2024-04-23 11:40:00,34.5,34.5,34.43,34.44,369178.0,34.1366,34.1366,34.0673,34.0772,369178.0
2024-04-23 11:50:00,34.43,34.46,34.39,34.41,714112.0,34.0673,34.097,34.0278,34.0476,714112.0
2024-04-23 12:00:00,34.42,34.51,34.41,34.5,556631.0,34.0575,34.1465,34.0476,34.1366,556631.0
2024-04-23 12:10:00,34.49,34.52,34.46,34.49,403560.0,34.1267,34.1564,34.097,34.1267,403560.0
2024-04-23 12:20:00,34.48,34.5,34.46,34.49,247637.0,34.1168,34.1366,34.097,34.1267,247637.0
2024-04-23 12:30:00,34.5,34.5,34.4,34.48,846143.0,34.1366,34.1366,34.0377,34.1168,846143.0
2024-04-23 12:40:00,34.49,34.49,34.38,34.39,609988.0,34.1267,34.1267,34.0179,34.0278,609988.0
2024-04-23 12:50:00,34.39,34.4,34.33,34.36,485230.0,34.0278,34.0377,33.9684,33.9981,485230.0
2024-04-23 13:00:00,34.36,34.42,34.34,34.39,368614.0,33.9981,34.0575,33.9783,34.0278,368614.0
2024-04-23 13:10:00,34.39,34.4,34.35,34.39,360442.0,34.0278,34.0377,33.9882,34.0278,360442.0
2024-04-23 13:20:00,34.38,34.41,34.36,34.39,400500.0,34.0179,34.0476,33.9981,34.0278,400500.0
2024-04-23 13:30:00,34.39,34.44,34.36,34.41,403404.0,34.0278,34.0772,33.9981,34.0476,403404.0
2024-04-23 13:40:00,34.41,34.46,34.4,34.43,362992.0,34.0476,34.097,34.0377,34.0673,362992.0
2024-04-23 13:50:00,34.42,34.48,34.42,34.44,352519.0,34.0575,34.1168,34.0575,34.0772,352519.0
2024-04-23 14:00:00,34.44,34.46,34.41,34.41,582234.0,34.0772,34.097,34.0476,34.0476,582234.0
2024-04-23 14:10:00,34.41,34.47,34.38,34.4,483852.0,34.0476,34.1069,34.0179,34.0377,483852.0
2024-04-23 14:20:00,34.39,34.44,34.38,34.42,401372.0,34.0278,34.0772,34.0179,34.0575,401372.0
2024-04-23 14:30:00,34.43,34.45,34.39,34.41,470523.0,34.0673,34.0871,34.0278,34.0476,470523.0
2024-04-23 14:40:00,34.41,34.43,34.37,34.38,518432.0,34.0476,34.0673,34.008,34.0179,518432.0
2024-04-23 14:50:00,34.38,34.4,34.35,34.38,378054.0,34.0179,34.0377,33.9882,34.0179,378054.0
2024-04-23 15:00:00,34.38,34.39,34.32,34.34,423359.0,34.0179,34.0278,33.9585,33.9783,423359.0
2024-04-23 15:10:00,34.34,34.36,34.32,34.36,565929.0,33.9783,33.9981,33.9585,33.9981,565929.0
2024-04-23 15:20:00,34.35,34.38,34.33,34.36,658199.0,33.9882,34.0179,33.9684,33.9981,658199.0
2024-04-23 15:30:00,34.35,34.38,34.34,34.36,553949.0,33.9882,34.0179,33.9783,33.9981,553949.0
2024-04-23 15:40:00,34.36,34.37,34.3,34.33,909201.0,33.9981,34.008,33.9387,33.9684,909201.0
2024-04-23 15:50:00,34.32,34.32,34.2,34.27,4910473.0,33.9585,33.9585,33.8398,33.909,4910473.0
2024-04-24 09:30:00,34.87,35.18,34.71,34.91,2120647.0,34.5027,34.8094,34.3444,34.5423,2120647.0
2024-04-24 09:40:00,34.91,35.01,34.72,34.99,1253626.0,34.5423,34.6412,34.3543,34.6214,1253626.0
2024-04-24 09:50:00,34.98,35.04,34.83,34.99,1781648.0,34.6116,34.6709,34.4631,34.6214,1781648.0
2024-04-24 10:00:00,35.0,35.07,34.85,35.02,1177093.0,34.6313,34.7006,34.4829,34.6511,1177093.0
2024-04-24 10:10:00,35.02,35.12,34.91,35.0,1168812.0,34.6511,34.7501,34.5423,34.6313,1168812.0
2024-04-24 10:20:00,35.0,35.06,34.91,35.04,783495.0,34.6313,34.6907,34.5423,34.6709,783495.0
2024-04-24 10:30:00,35.05,35.08,34.98,35.05,942373.0,34.6808,34.7105,34.6116,34.6808,942373.0
2024-04-24 10:40:00,35.05,35.14,35.02,35.12,854924.0,34.6808,34.7699,34.6511,34.7501,854924.0
2024-04-24 10:50:00,35.12,35.12,34.88,34.94,787601.0,34.7501,34.7501,34.5126,34.572,787601.0
2024-04-24 11:00:00,34.93,34.97,34.83,34.86,523859.0,34.5621,34.6017,34.4631,34.4928,523859.0
2024-04-24 11:10:00,34.87,34.89,34.73,34.73,764100.0,34.5027,34.5225,34.3642,34.3642,764100.0
2024-04-24 11:20:00,34.73,34.75,34.64,34.73,538003.0,34.3642,34.384,34.2751,34.3642,538003.0
2024-04-24 11:30:00,34.74,34.8,34.7,34.75,688963.0,34.3741,34.4335,34.3345,34.384,688963.0
2024-04-24 11:40:00,34.75,34.76,34.61,34.7,515474.0,34.384,34.3939,34.2455,34.3345,515474.0
2024-04-24 11:50:00,34.7,34.73,34.62,34.64,369965.0,34.3345,34.3642,34.2553,34.2751,369965.0
2024-04-24 12:00:00,34.64,34.66,34.57,34.58,676437.0,34.2751,34.2949,34.2059,34.2158,676437.0
2024-04-24 12:10:00,34.58,34.59,34.54,34.58,378281.0,34.2158,34.2257,34.1762,34.2158,378281.0
2024-04-24 12:20:00,34.58,34.59,34.55,34.58,278149.0,34.2158,34.2257,34.1861,34.2158,278149.0
2024-04-24 12:30:00,34.57,34.58,34.45,34.55,689359.0,34.2059,34.2158,34.0871,34.1861,689359.0
2024-04-24 12:40:00,34.56,34.59,34.53,34.55,334928.0,34.196,34.2257,34.1663,34.1861,334928.0
2024-04-24 12:50:00,34.56,34.61,34.54,34.61,323860.0,34.196,34.2455,34.1762,34.2455,323860.0
2024-04-24 13:00:00,34.61,34.7,34.59,34.66,365011.0,34.2455,34.3345,34.2257,34.2949,365011.0
2024-04-24 13:10:00,34.66,34.68,34.63,34.66,284328.0,34.2949,34.3147,34.2652,34.2949,284328.0
2024-04-24 13:20:00,34.66,34.76,34.62,34.75,339345.0,34.2949,34.3939,34.2553,34.384,339345.0
2024-04-24 13:30:00,34.75,34.82,34.71,34.79,381196.0,34.384,34.4532,34.3444,34.4236,381196.0
2024-04-24 13:40:00,34.79,34.87,34.78,34.8,401002.0,34.4236,34.5027,34.4137,34.4335,401002.0
2024-04-24 13:50:00,34.8,34.84,34.78,34.83,401872.0,34.4335,34.473,34.4137,34.4631,401872.0
2024-04-24 14:00:00,34.82,34.83,34.73,34.76,613911.0,34.4532,34.4631,34.3642,34.3939,613911.0
2024-04-24 14:10:00,34.77,34.8,34.66,34.69,400226.0,34.4038,34.4335,34.2949,34.3246,400226.0
2024-04-24 14:20:00,34.69,34.75,34.66,34.72,402435.0,34.3246,34.384,34.2949,34.3543,402435.0
2024-04-24 14:30:00,34.71,34.76,34.68,34.75,374101.0,34.3444,34.3939,34.3147,34.384,374101.0
2024-04-24 14:40:00,34.75,34.77,34.71,34.75,426807.0,34.384,34.4038,34.3444,34.384,426807.0
2024-04-24 14:50:00,34.74,34.8,34.72,34.73,400873.0,34.3741,34.4335,34.3543,34.3642,400873.0
2024-04-24 15:00:00,34.73,34.78,34.7,34.77,437833.0,34.3642,34.4137,34.3345,34.4038,437833.0
2024-04-24 15:10:00,34.77,34.8,34.73,34.76,778394.0,34.4038,34.4335,34.3642,34.3939,778394.0
2024-04-24 15:20:00,34.76,34.8,34.69,34.71,1123527.0,34.3939,34.4335,34.3246,34.3444,1123527.0
2024-04-24 15:30:00,34.71,34.72,34.64,34.68,1370044.0,34.3444,34.3543,34.2751,34.3147,1370044.0
2024-04-24 15:40:00,34.68,34.7,34.58,34.6,2016831.0,34.3147,34.3345,34.2158,34.2356,2016831.0
2024-04-24 15:50:00,34.59,34.63,34.34,34.49,7739493.0,34.2257,34.2652,33.9783,34.1267,7739493.0
2024-04-25 09:30:00,34.56,34.93,34.5,34.67,2374519.0,34.196,34.5621,34.1366,34.3048,2374519.0
2024-04-25 09:40:00,34.66,34.85,34.57,34.66,1180950.0,34.2949,34.4829,34.2059,34.2949,1180950.0
2024-04-25 09:50:00,34.65,34.81,34.62,34.77,1123162.0,34.285,34.4433,34.2553,34.4038,1123162.0
2024-04-25 10:00:00,34.76,34.84,34.72,34.79,1146372.0,34.3939,34.473,34.3543,34.4236,1146372.0
2024-04-25 10:10:00,34.78,34.95,34.76,34.91,924623.0,34.4137,34.5819,34.3939,34.5423,924623.0
2024-04-25 10:20:00,34.92,34.97,34.82,34.86,940770.0,34.5522,34.6017,34.4532,34.4928,940770.0
2024-04-25 10:30:00,34.86,34.92,34.77,34.83,1040554.0,34.4928,34.5522,34.4038,34.4631,1040554.0
2024-04-25 10:40:00,34.82,34.87,34.77,34.77,989986.0,34.4532,34.5027,34.4038,34.4038,989986.0
2024-04-25 10:50:00,34.77,34.81,34.7,34.72,699996.0,34.4038,34.4433,34.3345,34.3543,699996.0
2024-04-25 11:00:00,34.71,34.84,34.7,34.75,565540.0,34.3444,34.473,34.3345,34.384,565540.0
2024-04-25 11:10:00,34.75,34.77,34.61,34.64,1559107.0,34.384,34.4038,34.2455,34.2751,1559107.0
2024-04-25 11:20:00,34.64,34.69,34.53,34.68,1018864.0,34.2751,34.3246,34.1663,34.3147,1018864.0
2024-04-25 11:30:00,34.67,34.71,34.57,34.67,995798.0,34.3048,34.3444,34.2059,34.3048,995798.0
2024-04-25 11:40:00,34.66,34.69,34.61,34.66,688821.0,34.2949,34.3246,34.2455,34.2949,688821.0
2024-04-25 11:50:00,34.65,34.77,34.65,34.73,719003.0,34.285,34.4038,34.285,34.3642,719003.0
2024-04-25 12:00:00,34.73,34.79,34.68,34.73,830266.0,34.3642,34.4236,34.3147,34.3642,830266.0
2024-04-25 12:10:00,34.73,34.76,34.68,34.74,905522.0,34.3642,34.3939,34.3147,34.3741,905522.0
2024-04-25 12:20:00,34.75,34.81,34.72,34.79,828534.0,34.384,34.4433,34.3543,34.4236,828534.0
2024-04-25 12:30:00,34.79,34.89,34.75,34.86,1280095.0,34.4236,34.5225,34.384,34.4928,1280095.0
2024-04-25 12:40:00,34.87,34.87,34.81,34.86,779846.0,34.5027,34.5027,34.4433,34.4928,779846.0
2024-04-25 12:50:00,34.86,34.89,34.8,34.87,548774.0,34.4928,34.5225,34.4335,34.5027,548774.0
2024-04-25 13:00:00,34.87,34.92,34.83,34.89,547942.0,34.5027,34.5522,34.4631,34.5225,547942.0
2024-04-25 13:10:00,34.89,35.0,34.88,34.95,793576.0,34.5225,34.6313,34.5126,34.5819,793576.0
2024-04-25 13:20:00,34.95,34.99,34.89,34.96,1124132.0,34.5819,34.6214,34.5225,34.5918,1124132.0
2024-04-25 13:30:00,34.95,35.11,34.93,35.11,1015316.0,34.5819,34.7402,34.5621,34.7402,1015316.0
2024-04-25 13:40:00,35.11,35.15,35.05,35.12,936696.0,34.7402,34.7798,34.6808,34.7501,936696.0
2024-04-25 13:50:00,35.13,35.23,35.11,35.18,1779206.0,34.76,34.8589,34.7402,34.8094,1779206.0
2024-04-25 14:00:00,35.18,35.19,35.1,35.16,1112560.0,34.8094,34.8193,34.7303,34.7897,1112560.0
2024-04-25 14:10:00,35.16,35.18,35.1,35.16,834616.0,34.7897,34.8094,34.7303,34.7897,834616.0
2024-04-25 14:20:00,35.16,35.16,35.01,35.02,1040512.0,34.7897,34.7897,34.6412,34.6511,1040512.0
2024-04-25 14:30:00,35.02,35.13,35.01,35.1,1159201.0,34.6511,34.76,34.6412,34.7303,1159201.0
2024-04-25 14:40:00,35.1,35.12,34.94,34.98,880036.0,34.7303,34.7501,34.572,34.6116,880036.0
2024-04-25 14:50:00,34.97,35.03,34.94,35.0,825129.0,34.6017,34.661,34.572,34.6313,825129.0
2024-04-25 15:00:00,35.0,35.16,34.99,35.09,1078675.0,34.6313,34.7897,34.6214,34.7204,1078675.0
2024-04-25 15:10:00,35.09,35.18,35.08,35.17,956100.0,34.7204,34.8094,34.7105,34.7996,956100.0
2024-04-25 15:20:00,35.17,35.3,35.15,35.27,1665562.0,34.7996,34.9282,34.7798,34.8985,1665562.0
2024-04-25 15:30:00,35.27,35.28,35.16,35.16,1380473.0,34.8985,34.9084,34.7897,34.7897,1380473.0
2024-04-25 15:40:00,35.17,35.17,35.0,35.03,1922930.0,34.7996,34.7996,34.6313,34.661,1922930.0
2024-04-25 15:50:00,35.03,35.19,35.0,35.16,5549545.0,34.661,34.8193,34.6313,34.7897,5549545.0
2024-04-26 09:30:00,31.74,31.95,30.68,30.74,14339670.0,31.4057,31.6135,30.3568,30.4162,14339670.0
2024-04-26 09:40:00,30.74,31.1,30.64,31.08,5985015.0,30.4162,30.7724,30.3173,30.7526,5985015.0
2024-04-26 09:50:00,31.08,31.43,30.87,31.39,5094269.0,30.7526,31.0989,30.5448,31.0594,5094269.0
2024-04-26 10:00:00,31.4,31.47,31.17,31.43,3991370.0,31.0693,31.1385,30.8417,31.0989,3991370.0
2024-04-26 10:10:00,31.4,31.5,31.27,31.45,3057822.0,31.0693,31.1682,30.9406,31.1187,3057822.0
2024-04-26 10:20:00,31.46,31.49,31.17,31.19,2578702.0,31.1286,31.1583,30.8417,30.8615,2578702.0
2024-04-26 10:30:00,31.18,31.25,31.07,31.17,2527816.0,30.8516,30.9208,30.7427,30.8417,2527816.0
2024-04-26 10:40:00,31.17,31.32,31.1,31.28,1942398.0,30.8417,30.9901,30.7724,30.9505,1942398.0
2024-04-26 10:50:00,31.29,31.49,31.25,31.44,2096999.0,30.9604,31.1583,30.9208,31.1088,2096999.0
2024-04-26 11:00:00,31.44,31.8,31.41,31.72,3137521.0,31.1088,31.4651,31.0792,31.3859,3137521.0
2024-04-26 11:10:00,31.73,31.88,31.65,31.86,2813837.0,31.3958,31.5442,31.3166,31.5244,2813837.0
2024-04-26 11:20:00,31.86,31.93,31.73,31.77,2422309.0,31.5244,31.5937,31.3958,31.4354,2422309.0
2024-04-26 11:30:00,31.77,31.81,31.56,31.81,2176733.0,31.4354,31.4749,31.2276,31.4749,2176733.0
2024-04-26 11:40:00,31.81,32.07,31.79,32.05,2315737.0,31.4749,31.7322,31.4552,31.7124,2315737.0
2024-04-26 11:50:00,32.04,32.24,32.01,32.09,2561929.0,31.7025,31.9004,31.6728,31.752,2561929.0
2024-04-26 12:00:00,32.09,32.24,32.01,32.13,1902840.0,31.752,31.9004,31.6728,31.7916,1902840.0
2024-04-26 12:10:00,32.13,32.15,31.8,31.89,2280981.0,31.7916,31.8114,31.4651,31.5541,2280981.0
2024-04-26 12:20:00,31.89,31.94,31.69,31.73,1576894.0,31.5541,31.6036,31.3562,31.3958,1576894.0
2024-04-26 12:30:00,31.72,31.8,31.62,31.75,1393979.0,31.3859,31.4651,31.2869,31.4156,1393979.0
2024-04-26 12:40:00,31.75,31.78,31.57,31.58,1481406.0,31.4156,31.4453,31.2375,31.2474,1481406.0
2024-04-26 12:50:00,31.58,31.58,31.46,31.56,1823129.0,31.2474,31.2474,31.1286,31.2276,1823129.0
2024-04-26 13:00:00,31.56,31.65,31.54,31.55,1460623.0,31.2276,31.3166,31.2078,31.2177,1460623.0
2024-04-26 13:10:00,31.55,31.74,31.5,31.74,1585424.0,31.2177,31.4057,31.1682,31.4057,1585424.0
2024-04-26 13:20:00,31.74,31.82,31.69,31.75,1191644.0,31.4057,31.4848,31.3562,31.4156,1191644.0
2024-04-26 13:30:00,31.75,31.82,31.69,31.82,971798.0,31.4156,31.4848,31.3562,31.4848,971798.0
2024-04-26 13:40:00,31.82,31.82,31.67,31.7,1077108.0,31.4848,31.4848,31.3364,31.3661,1077108.0
2024-04-26 13:50:00,31.7,31.72,31.59,31.68,1104865.0,31.3661,31.3859,31.2573,31.3463,1104865.0
2024-04-26 14:00:00,31.68,31.77,31.62,31.75,1026933.0,31.3463,31.4354,31.2869,31.4156,1026933.0
2024-04-26 14:10:00,31.76,31.78,31.63,31.68,1005439.0,31.4255,31.4453,31.2968,31.3463,1005439.0
2024-04-26 14:20:00,31.68,31.71,31.64,31.67,909528.0,31.3463,31.376,31.3067,31.3364,909528.0
2024-04-26 14:30:00,31.67,32.22,31.62,31.75,875089.0,31.3364,31.8806,31.2869,31.4156,875089.0
2024-04-26 14:40:00,31.75,31.77,31.69,31.71,1027681.0,31.4156,31.4354,31.3562,31.376,1027681.0
2024-04-26 14:50:00,31.71,31.9,31.62,31.85,2181902.0,31.376,31.564,31.2869,31.5145,2181902.0
2024-04-26 15:00:00,31.85,31.86,31.73,31.83,1306293.0,31.5145,31.5244,31.3958,31.4947,1306293.0
2024-04-26 15:10:00,31.83,31.91,31.78,31.83,1406524.0,31.4947,31.5739,31.4453,31.4947,1406524.0
2024-04-26 15:20:00,31.83,31.91,31.82,31.91,1236713.0,31.4947,31.5739,31.4848,31.5739,1236713.0
2024-04-26 15:30:00,31.91,31.97,31.85,31.93,1840501.0,31.5739,31.6333,31.5145,31.5937,1840501.0
2024-04-26 15:40:00,31.93,31.94,31.76,31.76,2523266.0,31.5937,31.6036,31.4255,31.4255,2523266.0
2024-04-26 15:50:00,31.77,31.89,31.76,31.88,7246166.0,31.4354,31.5541,31.4255,31.5442,7246166.0
2024-04-29 09:30:00,31.86,31.91,31.25,31.32,3775257.0,31.5244,31.5739,30.9208,30.9901,3775257.0
2024-04-29 09:40:00,31.32,31.35,31.07,31.24,2742883.0,30.9901,31.0198,30.7427,30.9109,2742883.0
2024-04-29 09:50:00,31.24,31.27,31.17,31.26,1593289.0,30.9109,30.9406,30.8417,30.9307,1593289.0
2024-04-29 10:00:00,31.25,31.4,31.12,31.29,1931142.0,30.9208,31.0693,30.7922,30.9604,1931142.0
2024-04-29 10:10:00,31.29,31.33,31.17,31.26,1322150.0,30.9604,31.0,30.8417,30.9307,1322150.0
2024-04-29 10:20:00,31.27,31.38,31.21,31.37,1113316.0,30.9406,31.0495,30.8813,31.0396,1113316.0
2024-04-29 10:30:00,31.37,31.4,31.28,31.31,1163892.0,31.0396,31.0693,30.9505,30.9802,1163892.0
2024-04-29 10:40:00,31.31,31.31,31.23,31.3,1197206.0,30.9802,30.9802,30.9011,30.9703,1197206.0
2024-04-29 10:50:00,31.3,31.36,31.27,31.33,1051546.0,30.9703,31.0297,30.9406,31.0,1051546.0
2024-04-29 11:00:00,31.33,31.44,31.27,31.4,936180.0,31.0,31.1088,30.9406,31.0693,936180.0
2024-04-29 11:10:00,31.41,31.55,31.37,31.55,916397.0,31.0792,31.2177,31.0396,31.2177,916397.0
2024-04-29 11:20:00,31.55,31.62,31.54,31.57,1047049.0,31.2177,31.2869,31.2078,31.2375,1047049.0
2024-04-29 11:30:00,31.57,31.57,31.4,31.42,1021585.0,31.2375,31.2375,31.0693,31.0891,1021585.0
2024-04-29 11:40:00,31.42,31.47,31.41,31.42,594668.0,31.0891,31.1385,31.0792,31.0891,594668.0
2024-04-29 11:50:00,31.42,31.45,31.39,31.41,664070.0,31.0891,31.1187,31.0594,31.0792,664070.0
2024-04-29 12:00:00,31.41,31.49,31.4,31.46,609878.0,31.0792,31.1583,31.0693,31.1286,609878.0
2024-04-29 12:10:00,31.46,31.55,31.46,31.52,612698.0,31.1286,31.2177,31.1286,31.188,612698.0
2024-04-29 12:20:00,31.52,31.56,31.48,31.52,846870.0,31.188,31.2276,31.1484,31.188,846870.0
2024-04-29 12:30:00,31.52,31.53,31.41,31.41,1146479.0,31.188,31.1979,31.0792,31.0792,1146479.0
2024-04-29 12:40:00,31.41,31.49,31.4,31.43,674119.0,31.0792,31.1583,31.0693,31.0989,674119.0
2024-04-29 12:50:00,31.44,31.44,31.32,31.35,962087.0,31.1088,31.1088,30.9901,31.0198,962087.0
2024-04-29 13:00:00,31.35,31.38,31.29,31.34,721777.0,31.0198,31.0495,30.9604,31.0099,721777.0
2024-04-29 13:10:00,31.35,31.38,31.32,31.38,615393.0,31.0198,31.0495,30.9901,31.0495,615393.0
2024-04-29 13:20:00,31.38,31.52,31.36,31.49,687305.0,31.0495,31.188,31.0297,31.1583,687305.0
2024-04-29 13:30:00,31.5,31.6,31.45,31.58,856046.0,31.1682,31.2672,31.1187,31.2474,856046.0
2024-04-29 13:40:00,31.58,31.68,31.55,31.65,988097.0,31.2474,31.3463,31.2177,31.3166,988097.0
2024-04-29 13:50:00,31.65,31.66,31.51,31.52,861818.0,31.3166,31.3265,31.1781,31.188,861818.0
2024-04-29 14:00:00,31.52,31.53,31.45,31.46,778015.0,31.188,31.1979,31.1187,31.1286,778015.0
2024-04-29 14:10:00,31.46,31.48,31.41,31.42,647528.0,31.1286,31.1484,31.0792,31.0891,647528.0
2024-04-29 14:20:00,31.42,31.46,31.41,31.44,583592.0,31.0891,31.1286,31.0792,31.1088,583592.0
2024-04-29 14:30:00,31.44,31.44,31.3,31.32,838424.0,31.1088,31.1088,30.9703,30.9901,838424.0
2024-04-29 14:40:00,31.32,31.33,31.27,31.28,1028424.0,30.9901,31.0,30.9406,30.9505,1028424.0
2024-04-29 14:50:00,31.29,31.33,31.28,31.32,765482.0,30.9604,31.0,30.9505,30.9901,765482.0
2024-04-29 15:00:00,31.31,31.33,31.17,31.21,1570495.0,30.9802,31.0,30.8417,30.8813,1570495.0
2024-04-29 15:10:00,31.21,31.25,31.2,31.23,973429.0,30.8813,30.9208,30.8714,30.9011,973429.0
2024-04-29 15:20:00,31.24,31.33,31.23,31.32,1221369.0,30.9109,31.0,30.9011,30.9901,1221369.0
2024-04-29 15:30:00,31.32,31.33,31.23,31.27,1185169.0,30.9901,31.0,30.9011,30.9406,1185169.0
2024-04-29 15:40:00,31.26,31.29,31.2,31.25,1534617.0,30.9307,30.9604,30.8714,30.9208,1534617.0
2024-04-29 15:50:00,31.25,31.38,31.25,31.35,5177829.0,30.9208,31.0495,30.9208,31.0198,5177829.0
2024-04-30 09:30:00,31.04,31.07,30.86,30.99,2986594.0,30.7131,30.7427,30.535,30.6636,2986594.0
2024-04-30 09:40:00,31.0,31.18,30.99,31.09,1254380.0,30.6735,30.8516,30.6636,30.7625,1254380.0
2024-04-30 09:50:00,31.1,31.1,30.92,30.97,1297469.0,30.7724,30.7724,30.5943,30.6438,1297469.0
2024-04-30 10:00:00,30.98,31.1,30.94,31.03,877878.0,30.6537,30.7724,30.6141,30.7032,877878.0
2024-04-30 10:10:00,31.03,31.05,30.95,31.04,1078441.0,30.7032,30.7229,30.624,30.7131,1078441.0
2024-04-30 10:20:00,31.04,31.05,30.93,30.95,936261.0,30.7131,30.7229,30.6042,30.624,936261.0
2024-04-30 10:30:00,30.95,31.06,30.92,31.03,764374.0,30.624,30.7328,30.5943,30.7032,764374.0
2024-04-30 10:40:00,31.03,31.06,30.96,30.98,630088.0,30.7032,30.7328,30.6339,30.6537,630088.0
2024-04-30 10:50:00,30.99,31.05,30.96,31.02,464595.0,30.6636,30.7229,30.6339,30.6933,464595.0
2024-04-30 11:00:00,31.01,31.04,30.95,30.96,653671.0,30.6834,30.7131,30.624,30.6339,653671.0
2024-04-30 11:10:00,30.96,30.98,30.86,30.89,981384.0,30.6339,30.6537,30.535,30.5646,981384.0
2024-04-30 11:20:00,30.89,30.89,30.83,30.86,905202.0,30.5646,30.5646,30.5053,30.535,905202.0
2024-04-30 11:30:00,30.86,30.89,30.8,30.83,767809.0,30.535,30.5646,30.4756,30.5053,767809.0
2024-04-30 11:40:00,30.83,30.89,30.79,30.88,834129.0,30.5053,30.5646,30.4657,30.5547,834129.0
2024-04-30 11:50:00,30.89,30.98,30.85,30.96,894210.0,30.5646,30.6537,30.5251,30.6339,894210.0
2024-04-30 12:00:00,30.96,30.97,30.91,30.93,573482.0,30.6339,30.6438,30.5844,30.6042,573482.0
2024-04-30 12:10:00,30.93,30.99,30.91,30.98,574459.0,30.6042,30.6636,30.5844,30.6537,574459.0
2024-04-30 12:20:00,30.97,30.98,30.88,30.9,521282.0,30.6438,30.6537,30.5547,30.5745,521282.0
2024-04-30 12:30:00,30.9,30.9,30.82,30.83,888207.0,30.5745,30.5745,30.4954,30.5053,888207.0
2024-04-30 12:40:00,30.83,30.88,30.81,30.82,838667.0,30.5053,30.5547,30.4855,30.4954,838667.0
2024-04-30 12:50:00,30.83,30.88,30.8,30.84,1424833.0,30.5053,30.5547,30.4756,30.5152,1424833.0
2024-04-30 13:00:00,30.84,30.88,30.82,30.82,578443.0,30.5152,30.5547,30.4954,30.4954,578443.0
2024-04-30 13:10:00,30.83,30.83,30.72,30.72,1031598.0,30.5053,30.5053,30.3964,30.3964,1031598.0
2024-04-30 13:20:00,30.73,30.78,30.72,30.74,1217248.0,30.4063,30.4558,30.3964,30.4162,1217248.0
2024-04-30 13:30:00,30.74,30.8,30.72,30.79,633034.0,30.4162,30.4756,30.3964,30.4657,633034.0
2024-04-30 13:40:00,30.78,30.8,30.76,30.78,433422.0,30.4558,30.4756,30.436,30.4558,433422.0
2024-04-30 13:50:00,30.79,30.8,30.76,30.78,489091.0,30.4657,30.4756,30.436,30.4558,489091.0
2024-04-30 14:00:00,30.78,30.82,30.76,30.77,742701.0,30.4558,30.4954,30.436,30.4459,742701.0
2024-04-30 14:10:00,30.77,30.78,30.71,30.75,984680.0,30.4459,30.4558,30.3865,30.4261,984680.0
2024-04-30 14:20:00,30.75,30.78,30.71,30.73,475081.0,30.4261,30.4558,30.3865,30.4063,475081.0
2024-04-30 14:30:00,30.72,30.74,30.7,30.73,802391.0,30.3964,30.4162,30.3766,30.4063,802391.0
2024-04-30 14:40:00,30.73,30.74,30.69,30.69,726598.0,30.4063,30.4162,30.3667,30.3667,726598.0
2024-04-30 14:50:00,30.69,30.72,30.59,30.66,1811404.0,30.3667,30.3964,30.2678,30.3371,1811404.0
2024-04-30 15:00:00,30.66,30.77,30.65,30.68,829507.0,30.3371,30.4459,30.3272,30.3568,829507.0
2024-04-30 15:10:00,30.67,30.71,30.64,30.66,824418.0,30.347,30.3865,30.3173,30.3371,824418.0
2024-04-30 15:20:00,30.66,30.73,30.63,30.72,1109459.0,30.3371,30.4063,30.3074,30.3964,1109459.0
2024-04-30 15:30:00,30.73,30.74,30.67,30.68,910279.0,30.4063,30.4162,30.347,30.3568,910279.0
2024-04-30 15:40:00,30.68,30.7,30.65,30.69,1263743.0,30.3568,30.3766,30.3272,30.3667,1263743.0
2024-04-30 15:50:00,30.68,30.68,30.42,30.44,8338533.0,30.3568,30.3568,30.0996,30.1194,8338533.0
2024-05-01 09:30:00,30.19,30.47,30.02,30.38,2870206.0,29.872,30.1491,29.7038,30.06,2870206.0
2024-05-01 09:40:00,30.38,30.53,30.23,30.29,1460193.0,30.06,30.2084,29.9116,29.971,1460193.0
2024-05-01 09:50:00,30.29,30.32,30.2,30.25,918278.0,29.971,30.0006,29.8819,29.9314,918278.0
2024-05-01 10:00:00,30.26,30.3,30.15,30.19,1030467.0,29.9413,29.9808,29.8324,29.872,1030467.0
2024-05-01 10:10:00,30.18,30.27,30.17,30.22,1167063.0,29.8621,29.9512,29.8522,29.9017,1167063.0
2024-05-01 10:20:00,30.22,30.25,30.1,30.15,1197050.0,29.9017,29.9314,29.783,29.8324,1197050.0
2024-05-01 10:30:00,30.14,30.17,30.11,30.14,1111775.0,29.8225,29.8522,29.7929,29.8225,1111775.0
2024-05-01 10:40:00,30.14,30.25,30.12,30.22,942814.0,29.8225,29.9314,29.8027,29.9017,942814.0
2024-05-01 10:50:00,30.22,30.28,30.2,30.25,1189341.0,29.9017,29.9611,29.8819,29.9314,1189341.0
2024-05-01 11:00:00,30.25,30.26,30.12,30.14,861037.0,29.9314,29.9413,29.8027,29.8225,861037.0
2024-05-01 11:10:00,30.14,30.16,30.09,30.1,984338.0,29.8225,29.8423,29.7731,29.783,984338.0
2024-05-01 11:20:00,30.1,30.3,30.09,30.26,1108836.0,29.783,29.9808,29.7731,29.9413,1108836.0
2024-05-01 11:30:00,30.26,30.32,30.23,30.27,544890.0,29.9413,30.0006,29.9116,29.9512,544890.0
2024-05-01 11:40:00,30.28,30.29,30.23,30.23,638956.0,29.9611,29.971,29.9116,29.9116,638956.0
2024-05-01 11:50:00,30.24,30.29,30.17,30.21,691825.0,29.9215,29.971,29.8522,29.8918,691825.0
2024-05-01 12:00:00,30.22,30.26,30.18,30.24,499563.0,29.9017,29.9413,29.8621,29.9215,499563.0
2024-05-01 12:10:00,30.24,30.32,30.24,30.32,889545.0,29.9215,30.0006,29.9215,30.0006,889545.0
2024-05-01 12:20:00,30.31,30.32,30.22,30.26,680477.0,29.9907,30.0006,29.9017,29.9413,680477.0
2024-05-01 12:30:00,30.25,30.31,30.23,30.29,518467.0,29.9314,29.9907,29.9116,29.971,518467.0
2024-05-01 12:40:00,30.29,30.3,30.18,30.21,618900.0,29.971,29.9808,29.8621,29.8918,618900.0
2024-05-01 12:50:00,30.21,30.24,30.16,30.23,548669.0,29.8918,29.9215,29.8423,29.9116,548669.0
2024-05-01 13:00:00,30.23,30.26,30.18,30.21,414227.0,29.9116,29.9413,29.8621,29.8918,414227.0
2024-05-01 13:10:00,30.21,30.23,30.18,30.19,323136.0,29.8918,29.9116,29.8621,29.872,323136.0
2024-05-01 13:20:00,30.19,30.25,30.18,30.23,445557.0,29.872,29.9314,29.8621,29.9116,445557.0
2024-05-01 13:30:00,30.23,30.32,30.2,30.29,468380.0,29.9116,30.0006,29.8819,29.971,468380.0
2024-05-01 13:40:00,30.29,30.33,30.26,30.33,465372.0,29.971,30.0105,29.9413,30.0105,465372.0
2024-05-01 13:50:00,30.33,30.4,30.31,30.32,816739.0,30.0105,30.0798,29.9907,30.0006,816739.0
2024-05-01 14:00:00,30.32,30.43,30.29,30.36,917572.0,30.0006,30.1095,29.971,30.0402,917572.0
2024-05-01 14:10:00,30.34,30.36,30.28,30.31,445389.0,30.0204,30.0402,29.9611,29.9907,445389.0
2024-05-01 14:20:00,30.31,30.61,30.3,30.59,1040048.0,29.9907,30.2876,29.9808,30.2678,1040048.0
2024-05-01 14:30:00,30.58,30.71,30.39,30.68,1450466.0,30.2579,30.3865,30.0699,30.3568,1450466.0
2024-05-01 14:40:00,30.68,30.99,30.65,30.86,1838372.0,30.3568,30.6636,30.3272,30.535,1838372.0
2024-05-01 14:50:00,30.87,30.95,30.83,30.93,1067661.0,30.5448,30.624,30.5053,30.6042,1067661.0
2024-05-01 15:00:00,30.93,31.04,30.88,30.93,1218692.0,30.6042,30.7131,30.5547,30.6042,1218692.0
2024-05-01 15:10:00,30.92,30.95,30.81,30.88,1099643.0,30.5943,30.624,30.4855,30.5547,1099643.0
2024-05-01 15:20:00,30.88,30.92,30.75,30.83,1202989.0,30.5547,30.5943,30.4261,30.5053,1202989.0
2024-05-01 15:30:00,30.83,30.83,30.56,30.6,1476212.0,30.5053,30.5053,30.2381,30.2777,1476212.0
2024-05-01 15:40:00,30.61,30.65,30.5,30.58,1552203.0,30.2876,30.3272,30.1787,30.2579,1552203.0
2024-05-01 15:50:00,30.57,30.6,30.29,30.36,5217859.0,30.248,30.2777,29.971,30.0402,5217859.0
2024-05-02 09:30:00,30.59,30.67,30.45,30.55,2274542.0,30.2678,30.347,30.1293,30.2282,2274542.0
2024-05-02 09:40:00,30.55,30.67,30.51,30.53,1269650.0,30.2282,30.347,30.1886,30.2084,1269650.0
2024-05-02 09:50:00,30.53,30.62,30.38,30.39,1736531.0,30.2084,30.2975,30.06,30.0699,1736531.0
2024-05-02 10:00:00,30.39,30.39,30.19,30.25,1484091.0,30.0699,30.0699,29.872,29.9314,1484091.0
2024-05-02 10:10:00,30.26,30.35,30.22,30.31,1131492.0,29.9413,30.0303,29.9017,29.9907,1131492.0
2024-05-02 10:20:00,30.31,30.43,30.26,30.34,1104513.0,29.9907,30.1095,29.9413,30.0204,1104513.0
2024-05-02 10:30:00,30.33,30.4,30.29,30.33,1077193.0,30.0105,30.0798,29.971,30.0105,1077193.0
2024-05-02 10:40:00,30.32,30.37,30.24,30.33,1068839.0,30.0006,30.0501,29.9215,30.0105,1068839.0
2024-05-02 10:50:00,30.32,30.49,30.3,30.46,620414.0,30.0006,30.1688,29.9808,30.1392,620414.0
2024-05-02 11:00:00,30.46,30.56,30.46,30.54,887633.0,30.1392,30.2381,30.1392,30.2183,887633.0
2024-05-02 11:10:00,30.54,30.57,30.47,30.47,809966.0,30.2183,30.248,30.1491,30.1491,809966.0
2024-05-02 11:20:00,30.48,30.53,30.42,30.43,679075.0,30.159,30.2084,30.0996,30.1095,679075.0
2024-05-02 11:30:00,30.43,30.49,30.4,30.41,902847.0,30.1095,30.1688,30.0798,30.0897,902847.0
2024-05-02 11:40:00,30.41,30.46,30.39,30.4,478418.0,30.0897,30.1392,30.0699,30.0798,478418.0
2024-05-02 11:50:00,30.4,30.45,30.39,30.41,714648.0,30.0798,30.1293,30.0699,30.0897,714648.0
2024-05-02 12:00:00,30.41,30.43,30.34,30.35,614438.0,30.0897,30.1095,30.0204,30.0303,614438.0
2024-05-02 12:10:00,30.36,30.37,30.27,30.29,548476.0,30.0402,30.0501,29.9512,29.971,548476.0
2024-05-02 12:20:00,30.29,30.35,30.27,30.34,493391.0,29.971,30.0303,29.9512,30.0204,493391.0
2024-05-02 12:30:00,30.34,30.35,30.29,30.33,619390.0,30.0204,30.0303,29.971,30.0105,619390.0
2024-05-02 12:40:00,30.32,30.34,30.3,30.32,387365.0,30.0006,30.0204,29.9808,30.0006,387365.0
2024-05-02 12:50:00,30.32,30.34,30.28,30.3,615508.0,30.0006,30.0204,29.9611,29.9808,615508.0
2024-05-02 13:00:00,30.3,30.35,30.29,30.32,1072905.0,29.9808,30.0303,29.971,30.0006,1072905.0
2024-05-02 13:10:00,30.32,30.35,30.28,30.29,722155.0,30.0006,30.0303,29.9611,29.971,722155.0
2024-05-02 13:20:00,30.29,30.35,30.25,30.34,744547.0,29.971,30.0303,29.9314,30.0204,744547.0
2024-05-02 13:30:00,30.35,30.39,30.29,30.3,747413.0,30.0303,30.0699,29.971,29.9808,747413.0
2024-05-02 13:40:00,30.3,30.31,30.27,30.28,549912.0,29.9808,29.9907,29.9512,29.9611,549912.0
2024-05-02 13:50:00,30.27,30.31,30.27,30.28,506147.0,29.9512,29.9907,29.9512,29.9611,506147.0
2024-05-02 14:00:00,30.29,30.33,30.26,30.32,685081.0,29.971,30.0105,29.9413,30.0006,685081.0
2024-05-02 14:10:00,30.32,30.37,30.31,30.33,846525.0,30.0006,30.0501,29.9907,30.0105,846525.0
2024-05-02 14:20:00,30.32,30.36,30.3,30.34,539068.0,30.0006,30.0402,29.9808,30.0204,539068.0
2024-05-02 14:30:00,30.34,30.41,30.34,30.38,865210.0,30.0204,30.0897,30.0204,30.06,865210.0
2024-05-02 14:40:00,30.39,30.48,30.37,30.46,802017.0,30.0699,30.159,30.0501,30.1392,802017.0
2024-05-02 14:50:00,30.46,30.48,30.39,30.44,757028.0,30.1392,30.159,30.0699,30.1194,757028.0
2024-05-02 15:00:00,30.44,30.45,30.37,30.44,847781.0,30.1194,30.1293,30.0501,30.1194,847781.0
2024-05-02 15:10:00,30.44,30.44,30.37,30.41,826198.0,30.1194,30.1194,30.0501,30.0897,826198.0
2024-05-02 15:20:00,30.41,30.5,30.39,30.48,1013602.0,30.0897,30.1787,30.0699,30.159,1013602.0
2024-05-02 15:30:00,30.49,30.49,30.4,30.41,1189121.0,30.1688,30.1688,30.0798,30.0897,1189121.0
2024-05-02 15:40:00,30.41,30.41,30.3,30.31,1527401.0,30.0897,30.0897,29.9808,29.9907,1527401.0
2024-05-02 15:50:00,30.32,30.52,30.29,30.51,4015455.0,30.0006,30.1985,29.971,30.1886,4015455.0
2024-05-03 09:30:00,30.98,31.06,30.84,30.96,2087250.0,30.6537,30.7328,30.5152,30.6339,2087250.0
2024-05-03 09:40:00,30.95,31.05,30.87,31.01,1747571.0,30.624,30.7229,30.5448,30.6834,1747571.0
2024-05-03 09:50:00,31.02,31.02,30.92,30.94,862412.0,30.6933,30.6933,30.5943,30.6141,862412.0
2024-05-03 10:00:00,30.95,31.02,30.75,30.83,1420324.0,30.624,30.6933,30.4261,30.5053,1420324.0
2024-05-03 10:10:00,30.84,30.94,30.78,30.91,786947.0,30.5152,30.6141,30.4558,30.5844,786947.0
2024-05-03 10:20:00,30.91,30.94,30.82,30.91,780210.0,30.5844,30.6141,30.4954,30.5844,780210.0
2024-05-03 10:30:00,30.91,30.98,30.89,30.97,645827.0,30.5844,30.6537,30.5646,30.6438,645827.0
2024-05-03 10:40:00,30.96,31.0,30.92,30.96,630132.0,30.6339,30.6735,30.5943,30.6339,630132.0
2024-05-03 10:50:00,30.96,30.97,30.77,30.79,713074.0,30.6339,30.6438,30.4459,30.4657,713074.0
2024-05-03 11:00:00,30.79,30.83,30.76,30.77,621927.0,30.4657,30.5053,30.436,30.4459,621927.0
2024-05-03 11:10:00,30.78,30.86,30.76,30.84,429975.0,30.4558,30.535,30.436,30.5152,429975.0
2024-05-03 11:20:00,30.84,30.86,30.8,30.83,410788.0,30.5152,30.535,30.4756,30.5053,410788.0
2024-05-03 11:30:00,30.83,30.92,30.82,30.9,428968.0,30.5053,30.5943,30.4954,30.5745,428968.0
2024-05-03 11:40:00,30.91,30.92,30.85,30.88,517475.0,30.5844,30.5943,30.5251,30.5547,517475.0
2024-05-03 11:50:00,30.88,30.9,30.85,30.85,482405.0,30.5547,30.5745,30.5251,30.5251,482405.0
2024-05-03 12:00:00,30.86,30.92,30.84,30.92,502734.0,30.535,30.5943,30.5152,30.5943,502734.0
2024-05-03 12:10:00,30.91,30.93,30.88,30.9,360975.0,30.5844,30.6042,30.5547,30.5745,360975.0
2024-05-03 12:20:00,30.91,30.91,30.87,30.88,259517.0,30.5844,30.5844,30.5448,30.5547,259517.0
2024-05-03 12:30:00,30.87,30.92,30.85,30.9,476984.0,30.5448,30.5943,30.5251,30.5745,476984.0
2024-05-03 12:40:00,30.91,30.92,30.83,30.84,372542.0,30.5844,30.5943,30.5053,30.5152,372542.0
2024-05-03 12:50:00,30.84,30.85,30.77,30.8,739487.0,30.5152,30.5251,30.4459,30.4756,739487.0
2024-05-03 13:00:00,30.8,30.82,30.76,30.8,367232.0,30.4756,30.4954,30.436,30.4756,367232.0
2024-05-03 13:10:00,30.8,30.85,30.79,30.82,359457.0,30.4756,30.5251,30.4657,30.4954,359457.0
2024-05-03 13:20:00,30.82,30.82,30.74,30.75,512757.0,30.4954,30.4954,30.4162,30.4261,512757.0
2024-05-03 13:30:00,30.74,30.76,30.7,30.75,435994.0,30.4162,30.436,30.3766,30.4261,435994.0
2024-05-03 13:40:00,30.74,30.76,30.7,30.73,344037.0,30.4162,30.436,30.3766,30.4063,344037.0
2024-05-03 13:50:00,30.72,30.78,30.72,30.76,354483.0,30.3964,30.4558,30.3964,30.436,354483.0
2024-05-03 14:00:00,30.76,30.8,30.73,30.8,286010.0,30.436,30.4756,30.4063,30.4756,286010.0
2024-05-03 14:10:00,30.8,30.81,30.76,30.77,329879.0,30.4756,30.4855,30.436,30.4459,329879.0
2024-05-03 14:20:00,30.77,30.82,30.75,30.8,556871.0,30.4459,30.4954,30.4261,30.4756,556871.0
2024-05-03 14:30:00,30.8,30.84,30.8,30.81,338675.0,30.4756,30.5152,30.4756,30.4855,338675.0
2024-05-03 14:40:00,30.8,30.82,30.77,30.8,374257.0,30.4756,30.4954,30.4459,30.4756,374257.0
2024-05-03 14:50:00,30.81,30.86,30.8,30.86,505185.0,30.4855,30.535,30.4756,30.535,505185.0
2024-05-03 15:00:00,30.86,30.88,30.78,30.86,612092.0,30.535,30.5547,30.4558,30.535,612092.0
2024-05-03 15:10:00,30.86,30.87,30.82,30.85,481888.0,30.535,30.5448,30.4954,30.5251,481888.0
2024-05-03 15:20:00,30.85,30.89,30.84,30.88,519152.0,30.5251,30.5646,30.5152,30.5547,519152.0
2024-05-03 15:30:00,30.89,30.89,30.83,30.85,655173.0,30.5646,30.5646,30.5053,30.5251,655173.0
2024-05-03 15:40:00,30.85,30.89,30.84,30.86,1021308.0,30.5251,30.5646,30.5152,30.535,1021308.0
2024-05-03 15:50:00,30.85,30.9,30.83,30.9,2710774.0,30.5251,30.5745,30.5053,30.5745,2710774.0
2024-05-06 09:30:00,31.12,31.2,30.97,31.01,1758982.0,30.9165,30.996,30.7675,30.8072,1758982.0
2024-05-06 09:40:00,31.01,31.12,30.97,31.1,1337645.0,30.8072,30.9165,30.7675,30.8966,1337645.0
2024-05-06 09:50:00,31.1,31.14,31.07,31.09,714412.0,30.8966,30.9364,30.8668,30.8867,714412.0
2024-05-06 10:00:00,31.1,31.14,31.08,31.12,579551.0,30.8966,30.9364,30.8768,30.9165,579551.0
2024-05-06 10:10:00,31.13,31.2,31.09,31.2,870276.0,30.9264,30.996,30.8867,30.996,870276.0
2024-05-06 10:20:00,31.2,31.2,31.1,31.11,729399.0,30.996,30.996,30.8966,30.9066,729399.0
2024-05-06 10:30:00,31.11,31.12,31.06,31.09,656123.0,30.9066,30.9165,30.8569,30.8867,656123.0
2024-05-06 10:40:00,31.09,31.1,31.0,31.02,565585.0,30.8867,30.8966,30.7973,30.8171,565585.0
2024-05-06 10:50:00,31.01,31.03,30.95,30.95,552412.0,30.8072,30.8271,30.7476,30.7476,552412.0
2024-05-06 11:00:00,30.96,30.97,30.9,30.91,719009.0,30.7575,30.7675,30.6979,30.7079,719009.0
2024-05-06 11:10:00,30.92,30.92,30.82,30.83,745686.0,30.7178,30.7178,30.6185,30.6284,745686.0
2024-05-06 11:20:00,30.83,30.88,30.79,30.82,859846.0,30.6284,30.6781,30.5887,30.6185,859846.0
2024-05-06 11:30:00,30.82,30.87,30.8,30.86,498874.0,30.6185,30.6681,30.5986,30.6582,498874.0
2024-05-06 11:40:00,30.87,30.93,30.85,30.91,483014.0,30.6681,30.7277,30.6483,30.7079,483014.0
2024-05-06 11:50:00,30.91,30.95,30.89,30.91,557477.0,30.7079,30.7476,30.688,30.7079,557477.0
2024-05-06 12:00:00,30.92,30.92,30.85,30.88,402716.0,30.7178,30.7178,30.6483,30.6781,402716.0
2024-05-06 12:10:00,30.88,30.88,30.82,30.82,422004.0,30.6781,30.6781,30.6185,30.6185,422004.0
2024-05-06 12:20:00,30.82,30.83,30.76,30.76,674799.0,30.6185,30.6284,30.5588,30.5588,674799.0
2024-05-06 12:30:00,30.77,30.79,30.73,30.78,478426.0,30.5688,30.5887,30.529,30.5787,478426.0
2024-05-06 12:40:00,30.78,30.82,30.77,30.8,412378.0,30.5787,30.6185,30.5688,30.5986,412378.0
2024-05-06 12:50:00,30.8,30.8,30.76,30.79,285945.0,30.5986,30.5986,30.5588,30.5887,285945.0
2024-05-06 13:00:00,30.79,30.8,30.76,30.77,303093.0,30.5887,30.5986,30.5588,30.5688,303093.0
2024-05-06 13:10:00,30.76,30.78,30.75,30.76,402590.0,30.5588,30.5787,30.5489,30.5588,402590.0
2024-05-06 13:20:00,30.77,30.81,30.76,30.8,382988.0,30.5688,30.6085,30.5588,30.5986,382988.0
2024-05-06 13:30:00,30.8,30.82,30.77,30.78,432996.0,30.5986,30.6185,30.5688,30.5787,432996.0
2024-05-06 13:40:00,30.79,30.81,30.77,30.8,349303.0,30.5887,30.6085,30.5688,30.5986,349303.0
2024-05-06 13:50:00,30.8,30.82,30.78,30.79,276664.0,30.5986,30.6185,30.5787,30.5887,276664.0
2024-05-06 14:00:00,30.79,30.83,30.78,30.83,332416.0,30.5887,30.6284,30.5787,30.6284,332416.0
2024-05-06 14:10:00,30.82,30.83,30.81,30.82,264137.0,30.6185,30.6284,30.6085,30.6185,264137.0
2024-05-06 14:20:00,30.83,30.84,30.78,30.84,427268.0,30.6284,30.6383,30.5787,30.6383,427268.0
2024-05-06 14:30:00,30.84,30.85,30.82,30.83,384503.0,30.6383,30.6483,30.6185,30.6284,384503.0
2024-05-06 14:40:00,30.84,30.85,30.82,30.84,407508.0,30.6383,30.6483,30.6185,30.6383,407508.0
2024-05-06 14:50:00,30.84,30.84,30.75,30.77,533906.0,30.6383,30.6383,30.5489,30.5688,533906.0
2024-05-06 15:00:00,30.76,30.8,30.74,30.79,369727.0,30.5588,30.5986,30.539,30.5887,369727.0
2024-05-06 15:10:00,30.79,30.79,30.75,30.77,328187.0,30.5887,30.5887,30.5489,30.5688,328187.0
2024-05-06 15:20:00,30.76,30.78,30.75,30.77,353448.0,30.5588,30.5787,30.5489,30.5688,353448.0
2024-05-06 15:30:00,30.76,30.79,30.75,30.78,400570.0,30.5588,30.5887,30.5489,30.5787,400570.0
2024-05-06 15:40:00,30.77,30.81,30.77,30.78,490130.0,30.5688,30.6085,30.5688,30.5787,490130.0
2024-05-06 15:50:00,30.77,30.99,30.75,30.99,4179180.0,30.5688,30.7873,30.5489,30.7873,4179180.0
2024-05-07 09:30:00,31.11,31.2,31.06,31.19,1575281.0,30.9066,30.996,30.8569,30.986,1575281.0
2024-05-07 09:40:00,31.19,31.28,31.14,31.16,1301628.0,30.986,31.0754,30.9364,30.9562,1301628.0
2024-05-07 09:50:00,31.17,31.25,31.15,31.2,855998.0,30.9662,31.0456,30.9463,30.996,855998.0
2024-05-07 10:00:00,31.21,31.22,31.17,31.21,538812.0,31.0059,31.0158,30.9662,31.0059,538812.0
2024-05-07 10:10:00,31.21,31.45,31.21,31.42,1538264.0,31.0059,31.2443,31.0059,31.2145,1538264.0
2024-05-07 10:20:00,31.42,31.44,31.3,31.31,864333.0,31.2145,31.2344,31.0953,31.1053,864333.0
2024-05-07 10:30:00,31.3,31.34,31.21,31.23,932990.0,31.0953,31.1351,31.0059,31.0258,932990.0
2024-05-07 10:40:00,31.23,31.25,31.14,31.2,834381.0,31.0258,31.0456,30.9364,30.996,834381.0
2024-05-07 10:50:00,31.2,31.22,31.18,31.21,645226.0,30.996,31.0158,30.9761,31.0059,645226.0
2024-05-07 11:00:00,31.2,31.26,31.14,31.16,681566.0,30.996,31.0556,30.9364,30.9562,681566.0
2024-05-07 11:10:00,31.16,31.17,31.12,31.15,670444.0,30.9562,30.9662,30.9165,30.9463,670444.0
2024-05-07 11:20:00,31.16,31.22,31.14,31.19,464502.0,30.9562,31.0158,30.9364,30.986,464502.0
2024-05-07 11:30:00,31.19,31.2,31.12,31.14,493197.0,30.986,30.996,30.9165,30.9364,493197.0
2024-05-07 11:40:00,31.15,31.18,31.12,31.16,335285.0,30.9463,30.9761,30.9165,30.9562,335285.0
2024-05-07 11:50:00,31.16,31.22,31.15,31.21,408804.0,30.9562,31.0158,30.9463,31.0059,408804.0
2024-05-07 12:00:00,31.21,31.22,31.17,31.21,417611.0,31.0059,31.0158,30.9662,31.0059,417611.0
2024-05-07 12:10:00,31.21,31.22,31.19,31.21,261772.0,31.0059,31.0158,30.986,31.0059,261772.0
2024-05-07 12:20:00,31.21,31.24,31.21,31.21,278466.0,31.0059,31.0357,31.0059,31.0059,278466.0
2024-05-07 12:30:00,31.21,31.23,31.17,31.19,538925.0,31.0059,31.0258,30.9662,30.986,538925.0
2024-05-07 12:40:00,31.19,31.2,31.1,31.1,480329.0,30.986,30.996,30.8966,30.8966,480329.0
2024-05-07 12:50:00,31.11,31.12,31.03,31.09,575907.0,30.9066,30.9165,30.8271,30.8867,575907.0
2024-05-07 13:00:00,31.09,31.1,31.06,31.1,376992.0,30.8867,30.8966,30.8569,30.8966,376992.0
2024-05-07 13:10:00,31.1,31.12,31.06,31.07,273675.0,30.8966,30.9165,30.8569,30.8668,273675.0
2024-05-07 13:20:00,31.08,31.11,31.07,31.08,242486.0,30.8768,30.9066,30.8668,30.8768,242486.0
2024-05-07 13:30:00,31.09,31.09,31.04,31.05,325896.0,30.8867,30.8867,30.837,30.847,325896.0
2024-05-07 13:40:00,31.05,31.06,30.95,30.96,651045.0,30.847,30.8569,30.7476,30.7575,651045.0
2024-05-07 13:50:00,30.95,31.01,30.92,30.94,454614.0,30.7476,30.8072,30.7178,30.7377,454614.0
2024-05-07 14:00:00,30.94,31.0,30.93,31.0,347206.0,30.7377,30.7973,30.7277,30.7973,347206.0
2024-05-07 14:10:00,31.0,31.0,30.94,30.95,382460.0,30.7973,30.7973,30.7377,30.7476,382460.0
2024-05-07 14:20:00,30.95,30.97,30.92,30.94,400246.0,30.7476,30.7675,30.7178,30.7377,400246.0
2024-05-07 14:30:00,30.94,30.95,30.88,30.89,457638.0,30.7377,30.7476,30.6781,30.688,457638.0
2024-05-07 14:40:00,30.89,30.91,30.88,30.89,368657.0,30.688,30.7079,30.6781,30.688,368657.0
2024-05-07 14:50:00,30.88,30.89,30.86,30.87,306784.0,30.6781,30.688,30.6582,30.6681,306784.0
2024-05-07 15:00:00,30.88,30.89,30.85,30.86,603140.0,30.6781,30.688,30.6483,30.6582,603140.0
2024-05-07 15:10:00,30.87,30.91,30.79,30.84,1645989.0,30.6681,30.7079,30.5887,30.6383,1645989.0
2024-05-07 15:20:00,30.83,30.84,30.77,30.77,814869.0,30.6284,30.6383,30.5688,30.5688,814869.0
2024-05-07 15:30:00,30.78,30.81,30.73,30.77,899670.0,30.5787,30.6085,30.529,30.5688,899670.0
2024-05-07 15:40:00,30.77,30.79,30.7,30.76,1128537.0,30.5688,30.5887,30.4992,30.5588,1128537.0
2024-05-07 15:50:00,30.76,30.8,30.61,30.66,4988987.0,30.5588,30.5986,30.4098,30.4595,4988987.0
2024-05-08 09:30:00,30.0,30.15,29.9,30.01,2991288.0,29.8038,29.9528,29.7045,29.8138,2991288.0
2024-05-08 09:40:00,30.01,30.09,29.96,29.99,1571835.0,29.8138,29.8932,29.7641,29.7939,1571835.0
2024-05-08 09:50:00,30.0,30.06,29.95,30.0,1295638.0,29.8038,29.8634,29.7541,29.8038,1295638.0
2024-05-08 10:00:00,30.0,30.01,29.8,29.84,2004010.0,29.8038,29.8138,29.6051,29.6449,2004010.0
2024-05-08 10:10:00,29.83,29.91,29.83,29.89,1363614.0,29.6349,29.7144,29.6349,29.6945,1363614.0
2024-05-08 10:20:00,29.9,29.94,29.88,29.91,1008087.0,29.7045,29.7442,29.6846,29.7144,1008087.0
2024-05-08 10:30:00,29.91,29.92,29.85,29.89,1095418.0,29.7144,29.7243,29.6548,29.6945,1095418.0
2024-05-08 10:40:00,29.9,29.96,29.87,29.93,1295688.0,29.7045,29.7641,29.6747,29.7343,1295688.0
2024-05-08 10:50:00,29.94,29.94,29.86,29.9,859239.0,29.7442,29.7442,29.6647,29.7045,859239.0
2024-05-08 11:00:00,29.9,29.94,29.87,29.9,886325.0,29.7045,29.7442,29.6747,29.7045,886325.0
2024-05-08 11:10:00,29.9,29.9,29.83,29.85,757126.0,29.7045,29.7045,29.6349,29.6548,757126.0
2024-05-08 11:20:00,29.84,29.85,29.75,29.79,1305704.0,29.6449,29.6548,29.5555,29.5952,1305704.0
2024-05-08 11:30:00,29.8,29.83,29.78,29.82,1400785.0,29.6051,29.6349,29.5853,29.625,1400785.0
2024-05-08 11:40:00,29.82,29.87,29.76,29.8,1160343.0,29.625,29.6747,29.5654,29.6051,1160343.0
2024-05-08 11:50:00,29.8,29.81,29.78,29.8,670322.0,29.6051,29.6151,29.5853,29.6051,670322.0
2024-05-08 12:00:00,29.8,29.82,29.76,29.77,596784.0,29.6051,29.625,29.5654,29.5753,596784.0
2024-05-08 12:10:00,29.77,29.8,29.73,29.77,1647713.0,29.5753,29.6051,29.5356,29.5753,1647713.0
2024-05-08 12:20:00,29.77,29.85,29.75,29.83,1100862.0,29.5753,29.6548,29.5555,29.6349,1100862.0
2024-05-08 12:30:00,29.82,29.83,29.75,29.78,792185.0,29.625,29.6349,29.5555,29.5853,792185.0
2024-05-08 12:40:00,29.78,29.82,29.77,29.8,644528.0,29.5853,29.625,29.5753,29.6051,644528.0
2024-05-08 12:50:00,29.8,29.86,29.79,29.86,629674.0,29.6051,29.6647,29.5952,29.6647,629674.0
2024-05-08 13:00:00,29.86,29.88,29.81,29.82,809806.0,29.6647,29.6846,29.6151,29.625,809806.0
2024-05-08 13:10:00,29.82,29.86,29.81,29.85,396885.0,29.625,29.6647,29.6151,29.6548,396885.0
2024-05-08 13:20:00,29.86,29.86,29.78,29.79,582393.0,29.6647,29.6647,29.5853,29.5952,582393.0
2024-05-08 13:30:00,29.78,29.81,29.73,29.78,1813526.0,29.5853,29.6151,29.5356,29.5853,1813526.0
2024-05-08 13:40:00,29.78,29.84,29.77,29.84,736499.0,29.5853,29.6449,29.5753,29.6449,736499.0
2024-05-08 13:50:00,29.83,29.85,29.81,29.85,356903.0,29.6349,29.6548,29.6151,29.6548,356903.0
2024-05-08 14:00:00,29.84,29.87,29.82,29.84,415977.0,29.6449,29.6747,29.625,29.6449,415977.0
2024-05-08 14:10:00,29.85,29.85,29.8,29.81,294734.0,29.6548,29.6548,29.6051,29.6151,294734.0
2024-05-08 14:20:00,29.81,29.91,29.81,29.91,708934.0,29.6151,29.7144,29.6151,29.7144,708934.0
2024-05-08 14:30:00,29.91,29.95,29.9,29.94,964753.0,29.7144,29.7541,29.7045,29.7442,964753.0
2024-05-08 14:40:00,29.94,29.96,29.89,29.9,593575.0,29.7442,29.7641,29.6945,29.7045,593575.0
2024-05-08 14:50:00,29.9,29.92,29.86,29.88,793664.0,29.7045,29.7243,29.6647,29.6846,793664.0
2024-05-08 15:00:00,29.88,29.9,29.83,29.87,574315.0,29.6846,29.7045,29.6349,29.6747,574315.0
2024-05-08 15:10:00,29.88,29.94,29.87,29.94,509934.0,29.6846,29.7442,29.6747,29.7442,509934.0
2024-05-08 15:20:00,29.93,29.96,29.92,29.96,483457.0,29.7343,29.7641,29.7243,29.7641,483457.0
2024-05-08 15:30:00,29.96,30.04,29.95,30.04,1041218.0,29.7641,29.8436,29.7541,29.8436,1041218.0
2024-05-08 15:40:00,30.03,30.05,29.99,30.0,1235294.0,29.8336,29.8535,29.7939,29.8038,1235294.0
2024-05-08 15:50:00,29.99,30.04,29.97,30.0,3470326.0,29.7939,29.8436,29.774,29.8038,3470326.0
2024-05-09 09:30:00,29.92,30.03,29.84,29.91,1837923.0,29.7243,29.8336,29.6449,29.7144,1837923.0
2024-05-09 09:40:00,29.9,29.94,29.8,29.88,1364839.0,29.7045,29.7442,29.6051,29.6846,1364839.0
2024-05-09 09:50:00,29.88,29.98,29.86,29.96,1010508.0,29.6846,29.7839,29.6647,29.7641,1010508.0
2024-05-09 10:00:00,29.96,30.06,29.92,30.03,1016797.0,29.7641,29.8634,29.7243,29.8336,1016797.0
2024-05-09 10:10:00,30.02,30.1,30.0,30.1,1121115.0,29.8237,29.9032,29.8038,29.9032,1121115.0
2024-05-09 10:20:00,30.1,30.32,30.09,30.21,1830165.0,29.9032,30.1217,29.8932,30.0124,1830165.0
2024-05-09 10:30:00,30.22,30.38,30.21,30.37,1142436.0,30.0224,30.1813,30.0124,30.1714,1142436.0
2024-05-09 10:40:00,30.37,30.39,30.21,30.24,1246897.0,30.1714,30.1913,30.0124,30.0422,1246897.0
2024-05-09 10:50:00,30.24,30.25,30.19,30.23,1040599.0,30.0422,30.0522,29.9926,30.0323,1040599.0
2024-05-09 11:00:00,30.23,30.29,30.16,30.18,820134.0,30.0323,30.0919,29.9628,29.9826,820134.0
2024-05-09 11:10:00,30.18,30.22,30.17,30.2,525355.0,29.9826,30.0224,29.9727,30.0025,525355.0
2024-05-09 11:20:00,30.2,30.22,30.16,30.16,500483.0,30.0025,30.0224,29.9628,29.9628,500483.0
2024-05-09 11:30:00,30.17,30.18,30.13,30.18,581799.0,29.9727,29.9826,29.933,29.9826,581799.0
2024-05-09 11:40:00,30.18,30.22,30.16,30.18,538962.0,29.9826,30.0224,29.9628,29.9826,538962.0
2024-05-09 11:50:00,30.17,30.18,30.13,30.16,372752.0,29.9727,29.9826,29.933,29.9628,372752.0
2024-05-09 12:00:00,30.15,30.19,30.13,30.18,351873.0,29.9528,29.9926,29.933,29.9826,351873.0
2024-05-09 12:10:00,30.19,30.19,30.11,30.11,396190.0,29.9926,29.9926,29.9131,29.9131,396190.0
2024-05-09 12:20:00,30.12,30.15,30.1,30.14,530743.0,29.923,29.9528,29.9032,29.9429,530743.0
2024-05-09 12:30:00,30.14,30.15,30.11,30.14,299104.0,29.9429,29.9528,29.9131,29.9429,299104.0
2024-05-09 12:40:00,30.15,30.17,30.13,30.14,383196.0,29.9528,29.9727,29.933,29.9429,383196.0
2024-05-09 12:50:00,30.14,30.15,30.1,30.11,408209.0,29.9429,29.9528,29.9032,29.9131,408209.0
2024-05-09 13:00:00,30.11,30.16,30.07,30.14,566271.0,29.9131,29.9628,29.8734,29.9429,566271.0
2024-05-09 13:10:00,30.13,30.16,30.09,30.11,300202.0,29.933,29.9628,29.8932,29.9131,300202.0
2024-05-09 13:20:00,30.1,30.12,30.06,30.11,464491.0,29.9032,29.923,29.8634,29.9131,464491.0
2024-05-09 13:30:00,30.11,30.12,30.06,30.08,494268.0,29.9131,29.923,29.8634,29.8833,494268.0
2024-05-09 13:40:00,30.08,30.1,30.07,30.1,279005.0,29.8833,29.9032,29.8734,29.9032,279005.0
2024-05-09 13:50:00,30.1,30.1,30.06,30.08,275234.0,29.9032,29.9032,29.8634,29.8833,275234.0
2024-05-09 14:00:00,30.08,30.1,30.05,30.08,267085.0,29.8833,29.9032,29.8535,29.8833,267085.0
2024-05-09 14:10:00,30.07,30.08,30.03,30.05,426686.0,29.8734,29.8833,29.8336,29.8535,426686.0
2024-05-09 14:20:00,30.05,30.1,30.03,30.09,387257.0,29.8535,29.9032,29.8336,29.8932,387257.0
2024-05-09 14:30:00,30.09,30.12,30.08,30.11,385874.0,29.8932,29.923,29.8833,29.9131,385874.0
2024-05-09 14:40:00,30.1,30.13,30.08,30.12,736423.0,29.9032,29.933,29.8833,29.923,736423.0
2024-05-09 14:50:00,30.12,30.16,30.1,30.14,505478.0,29.923,29.9628,29.9032,29.9429,505478.0
2024-05-09 15:00:00,30.14,30.15,30.11,30.14,434477.0,29.9429,29.9528,29.9131,29.9429,434477.0
2024-05-09 15:10:00,30.14,30.14,30.1,30.12,389994.0,29.9429,29.9429,29.9032,29.923,389994.0
2024-05-09 15:20:00,30.11,30.15,30.1,30.14,343161.0,29.9131,29.9528,29.9032,29.9429,343161.0
2024-05-09 15:30:00,30.14,30.2,30.13,30.16,626038.0,29.9429,30.0025,29.933,29.9628,626038.0
2024-05-09 15:40:00,30.17,30.17,30.12,30.17,944597.0,29.9727,29.9727,29.923,29.9727,944597.0
2024-05-09 15:50:00,30.17,30.24,30.07,30.08,5274316.0,29.9727,30.0422,29.8734,29.8833,5274316.0
2024-05-10 09:30:00,30.32,30.37,30.23,30.3,1633496.0,30.1217,30.1714,30.0323,30.1019,1633496.0
2024-05-10 09:40:00,30.3,30.46,30.29,30.45,1341685.0,30.1019,30.2608,30.0919,30.2509,1341685.0
2024-05-10 09:50:00,30.45,30.46,30.37,30.38,680467.0,30.2509,30.2608,30.1714,30.1813,680467.0
2024-05-10 10:00:00,30.37,30.37,30.27,30.31,734419.0,30.1714,30.1714,30.0721,30.1118,734419.0
2024-05-10 10:10:00,30.3,30.31,30.17,30.19,811727.0,30.1019,30.1118,29.9727,29.9926,811727.0
2024-05-10 10:20:00,30.18,30.25,30.17,30.19,678381.0,29.9826,30.0522,29.9727,29.9926,678381.0
2024-05-10 10:30:00,30.19,30.25,30.17,30.23,545523.0,29.9926,30.0522,29.9727,30.0323,545523.0
2024-05-10 10:40:00,30.22,30.27,30.21,30.25,793710.0,30.0224,30.0721,30.0124,30.0522,793710.0
2024-05-10 10:50:00,30.24,30.28,30.14,30.2,675431.0,30.0422,30.082,29.9429,30.0025,675431.0
2024-05-10 11:00:00,30.2,30.21,30.18,30.19,357752.0,30.0025,30.0124,29.9826,29.9926,357752.0
2024-05-10 11:10:00,30.19,30.27,30.18,30.26,681558.0,29.9926,30.0721,29.9826,30.0621,681558.0
2024-05-10 11:20:00,30.26,30.26,30.22,30.24,394086.0,30.0621,30.0621,30.0224,30.0422,394086.0
2024-05-10 11:30:00,30.25,30.26,30.21,30.21,407212.0,30.0522,30.0621,30.0124,30.0124,407212.0
2024-05-10 11:40:00,30.21,30.22,30.13,30.19,496959.0,30.0124,30.0224,29.933,29.9926,496959.0
2024-05-10 11:50:00,30.19,30.24,30.16,30.23,578755.0,29.9926,30.0422,29.9628,30.0323,578755.0
2024-05-10 12:00:00,30.23,30.24,30.18,30.2,399547.0,30.0323,30.0422,29.9826,30.0025,399547.0
2024-05-10 12:10:00,30.2,30.2,30.16,30.17,215843.0,30.0025,30.0025,29.9628,29.9727,215843.0
2024-05-10 12:20:00,30.16,30.19,30.13,30.16,331426.0,29.9628,29.9926,29.933,29.9628,331426.0
2024-05-10 12:30:00,30.16,30.19,30.14,30.18,313093.0,29.9628,29.9926,29.9429,29.9826,313093.0
2024-05-10 12:40:00,30.19,30.2,30.17,30.2,199732.0,29.9926,30.0025,29.9727,30.0025,199732.0
2024-05-10 12:50:00,30.2,30.2,30.17,30.17,167407.0,30.0025,30.0025,29.9727,29.9727,167407.0
2024-05-10 13:00:00,30.17,30.19,30.12,30.12,253160.0,29.9727,29.9926,29.923,29.923,253160.0
2024-05-10 13:10:00,30.13,30.15,30.12,30.15,189065.0,29.933,29.9528,29.923,29.9528,189065.0
2024-05-10 13:20:00,30.15,30.15,30.1,30.11,544387.0,29.9528,29.9528,29.9032,29.9131,544387.0
2024-05-10 13:30:00,30.11,30.12,30.08,30.09,388398.0,29.9131,29.923,29.8833,29.8932,388398.0
2024-05-10 13:40:00,30.09,30.1,30.07,30.1,271458.0,29.8932,29.9032,29.8734,29.9032,271458.0
2024-05-10 13:50:00,30.1,30.11,30.07,30.1,526411.0,29.9032,29.9131,29.8734,29.9032,526411.0
2024-05-10 14:00:00,30.1,30.1,30.05,30.05,397504.0,29.9032,29.9032,29.8535,29.8535,397504.0
2024-05-10 14:10:00,30.06,30.08,30.05,30.07,308577.0,29.8634,29.8833,29.8535,29.8734,308577.0
2024-05-10 14:20:00,30.06,30.07,30.02,30.05,370213.0,29.8634,29.8734,29.8237,29.8535,370213.0
2024-05-10 14:30:00,30.05,30.05,29.99,30.0,627961.0,29.8535,29.8535,29.7939,29.8038,627961.0
2024-05-10 14:40:00,30.01,30.05,29.99,30.02,659138.0,29.8138,29.8535,29.7939,29.8237,659138.0
2024-05-10 14:50:00,30.01,30.03,29.99,30.01,672455.0,29.8138,29.8336,29.7939,29.8138,672455.0
2024-05-10 15:00:00,30.0,30.02,29.98,30.01,476145.0,29.8038,29.8237,29.7839,29.8138,476145.0
2024-05-10 15:10:00,30.0,30.02,29.99,30.01,522139.0,29.8038,29.8237,29.7939,29.8138,522139.0
2024-05-10 15:20:00,30.02,30.02,29.99,30.0,492287.0,29.8237,29.8237,29.7939,29.8038,492287.0
2024-05-10 15:30:00,30.0,30.01,29.95,29.96,1051244.0,29.8038,29.8138,29.7541,29.7641,1051244.0
2024-05-10 15:40:00,29.96,29.97,29.92,29.93,844341.0,29.7641,29.774,29.7243,29.7343,844341.0
2024-05-10 15:50:00,29.93,29.97,29.84,29.84,6853870.0,29.7343,29.774,29.6449,29.6449,6853870.0
2024-05-13 09:30:00,30.05,30.58,30.0,30.52,2569210.0,29.8535,30.38,29.8038,30.3204,2569210.0
2024-05-13 09:40:00,30.53,30.76,30.51,30.68,1763971.0,30.3304,30.5588,30.3105,30.4794,1763971.0
2024-05-13 09:50:00,30.68,30.85,30.67,30.75,1711432.0,30.4794,30.6483,30.4694,30.5489,1711432.0
2024-05-13 10:00:00,30.75,30.89,30.7,30.84,1630033.0,30.5489,30.688,30.4992,30.6383,1630033.0
2024-05-13 10:10:00,30.84,30.99,30.8,30.9,1320383.0,30.6383,30.7873,30.5986,30.6979,1320383.0
2024-05-13 10:20:00,30.89,30.99,30.86,30.99,1105230.0,30.688,30.7873,30.6582,30.7873,1105230.0
2024-05-13 10:30:00,30.99,31.09,30.94,30.98,1929901.0,30.7873,30.8867,30.7377,30.7774,1929901.0
2024-05-13 10:40:00,30.98,31.13,30.98,31.04,1357217.0,30.7774,30.9264,30.7774,30.837,1357217.0
2024-05-13 10:50:00,31.03,31.04,30.86,30.9,1444248.0,30.8271,30.837,30.6582,30.6979,1444248.0
2024-05-13 11:00:00,30.91,31.04,30.88,31.03,1248402.0,30.7079,30.837,30.6781,30.8271,1248402.0
2024-05-13 11:10:00,31.03,31.13,31.0,31.09,1431721.0,30.8271,30.9264,30.7973,30.8867,1431721.0
2024-05-13 11:20:00,31.1,31.13,30.91,30.94,892634.0,30.8966,30.9264,30.7079,30.7377,892634.0
2024-05-13 11:30:00,30.93,31.03,30.87,31.0,1470961.0,30.7277,30.8271,30.6681,30.7973,1470961.0
2024-05-13 11:40:00,31.0,31.01,30.91,30.92,600604.0,30.7973,30.8072,30.7079,30.7178,600604.0
2024-05-13 11:50:00,30.91,30.92,30.81,30.82,810017.0,30.7079,30.7178,30.6085,30.6185,810017.0
2024-05-13 12:00:00,30.82,30.9,30.8,30.86,650583.0,30.6185,30.6979,30.5986,30.6582,650583.0
2024-05-13 12:10:00,30.86,30.86,30.78,30.8,623563.0,30.6582,30.6582,30.5787,30.5986,623563.0
2024-05-13 12:20:00,30.8,30.81,30.76,30.78,484039.0,30.5986,30.6085,30.5588,30.5787,484039.0
2024-05-13 12:30:00,30.78,30.8,30.73,30.75,757206.0,30.5787,30.5986,30.529,30.5489,757206.0
2024-05-13 12:40:00,30.74,30.76,30.72,30.72,426493.0,30.539,30.5588,30.5191,30.5191,426493.0
2024-05-13 12:50:00,30.72,30.74,30.69,30.7,471023.0,30.5191,30.539,30.4893,30.4992,471023.0
2024-05-13 13:00:00,30.7,30.7,30.62,30.63,498466.0,30.4992,30.4992,30.4198,30.4297,498466.0
2024-05-13 13:10:00,30.64,30.67,30.59,30.66,528397.0,30.4396,30.4694,30.39,30.4595,528397.0
2024-05-13 13:20:00,30.66,30.69,30.65,30.66,472712.0,30.4595,30.4893,30.4496,30.4595,472712.0
2024-05-13 13:30:00,30.66,30.68,30.65,30.68,406092.0,30.4595,30.4794,30.4496,30.4794,406092.0
2024-05-13 13:40:00,30.68,30.69,30.62,30.66,515524.0,30.4794,30.4893,30.4198,30.4595,515524.0
2024-05-13 13:50:00,30.65,30.66,30.62,30.65,589710.0,30.4496,30.4595,30.4198,30.4496,589710.0
2024-05-13 14:00:00,30.65,30.65,30.58,30.61,360136.0,30.4496,30.4496,30.38,30.4098,360136.0
2024-05-13 14:10:00,30.6,30.63,30.58,30.63,591602.0,30.3999,30.4297,30.38,30.4297,591602.0
2024-05-13 14:20:00,30.63,30.69,30.62,30.65,480851.0,30.4297,30.4893,30.4198,30.4496,480851.0
2024-05-13 14:30:00,30.65,30.65,30.59,30.61,489634.0,30.4496,30.4496,30.39,30.4098,489634.0
2024-05-13 14:40:00,30.61,30.61,30.57,30.6,370236.0,30.4098,30.4098,30.3701,30.3999,370236.0
2024-05-13 14:50:00,30.61,30.63,30.59,30.61,431790.0,30.4098,30.4297,30.39,30.4098,431790.0
2024-05-13 15:00:00,30.61,30.61,30.56,30.59,519259.0,30.4098,30.4098,30.3602,30.39,519259.0
2024-05-13 15:10:00,30.58,30.59,30.56,30.58,264458.0,30.38,30.39,30.3602,30.38,264458.0
2024-05-13 15:20:00,30.58,30.58,30.53,30.55,504084.0,30.38,30.38,30.3304,30.3502,504084.0
2024-05-13 15:30:00,30.55,30.56,30.53,30.55,575629.0,30.3502,30.3602,30.3304,30.3502,575629.0
2024-05-13 15:40:00,30.55,30.56,30.45,30.46,1248412.0,30.3502,30.3602,30.2509,30.2608,1248412.0
2024-05-13 15:50:00,30.46,30.51,30.45,30.49,3829004.0,30.2608,30.3105,30.2509,30.2906,3829004.0
2024-05-14 09:30:00,30.62,30.92,30.61,30.75,1604349.0,30.4198,30.7178,30.4098,30.5489,1604349.0
2024-05-14 09:40:00,30.76,30.79,30.65,30.7,898054.0,30.5588,30.5887,30.4496,30.4992,898054.0
2024-05-14 09:50:00,30.7,30.84,30.68,30.77,1096801.0,30.4992,30.6383,30.4794,30.5688,1096801.0
2024-05-14 10:00:00,30.77,30.8,30.71,30.8,616357.0,30.5688,30.5986,30.5092,30.5986,616357.0
2024-05-14 10:10:00,30.79,30.82,30.71,30.73,656581.0,30.5887,30.6185,30.5092,30.529,656581.0
2024-05-14 10:20:00,30.72,30.8,30.7,30.79,1013488.0,30.5191,30.5986,30.4992,30.5887,1013488.0
2024-05-14 10:30:00,30.8,30.85,30.71,30.72,1091331.0,30.5986,30.6483,30.5092,30.5191,1091331.0
2024-05-14 10:40:00,30.72,30.74,30.68,30.7,887798.0,30.5191,30.539,30.4794,30.4992,887798.0
2024-05-14 10:50:00,30.7,30.73,30.66,30.73,586669.0,30.4992,30.529,30.4595,30.529,586669.0
2024-05-14 11:00:00,30.73,30.81,30.72,30.8,697564.0,30.529,30.6085,30.5191,30.5986,697564.0
2024-05-14 11:10:00,30.8,30.8,30.76,30.79,548989.0,30.5986,30.5986,30.5588,30.5887,548989.0
2024-05-14 11:20:00,30.8,30.8,30.75,30.8,659156.0,30.5986,30.5986,30.5489,30.5986,659156.0
2024-05-14 11:30:00,30.8,30.82,30.77,30.79,853890.0,30.5986,30.6185,30.5688,30.5887,853890.0
2024-05-14 11:40:00,30.79,30.81,30.76,30.8,474022.0,30.5887,30.6085,30.5588,30.5986,474022.0
2024-05-14 11:50:00,30.8,30.91,30.8,30.91,751562.0,30.5986,30.7079,30.5986,30.7079,751562.0
2024-05-14 12:00:00,30.91,30.96,30.87,30.95,806635.0,30.7079,30.7575,30.6681,30.7476,806635.0
2024-05-14 12:10:00,30.95,30.95,30.87,30.89,497878.0,30.7476,30.7476,30.6681,30.688,497878.0
2024-05-14 12:20:00,30.89,30.92,30.88,30.9,344498.0,30.688,30.7178,30.6781,30.6979,344498.0
2024-05-14 12:30:00,30.9,30.92,30.86,30.91,290003.0,30.6979,30.7178,30.6582,30.7079,290003.0
2024-05-14 12:40:00,30.91,30.91,30.86,30.88,351370.0,30.7079,30.7079,30.6582,30.6781,351370.0
2024-05-14 12:50:00,30.88,30.9,30.86,30.9,364701.0,30.6781,30.6979,30.6582,30.6979,364701.0
2024-05-14 13:00:00,30.9,30.9,30.83,30.85,271135.0,30.6979,30.6979,30.6284,30.6483,271135.0
2024-05-14 13:10:00,30.85,30.86,30.81,30.82,280980.0,30.6483,30.6582,30.6085,30.6185,280980.0
2024-05-14 13:20:00,30.83,30.86,30.82,30.85,188786.0,30.6284,30.6582,30.6185,30.6483,188786.0
2024-05-14 13:30:00,30.85,30.87,30.84,30.86,235549.0,30.6483,30.6681,30.6383,30.6582,235549.0
2024-05-14 13:40:00,30.86,30.89,30.85,30.88,346307.0,30.6582,30.688,30.6483,30.6781,346307.0
2024-05-14 13:50:00,30.88,30.88,30.84,30.86,319552.0,30.6781,30.6781,30.6383,30.6582,319552.0
2024-05-14 14:00:00,30.86,30.87,30.82,30.84,294814.0,30.6582,30.6681,30.6185,30.6383,294814.0
2024-05-14 14:10:00,30.84,30.89,30.82,30.86,416222.0,30.6383,30.688,30.6185,30.6582,416222.0
2024-05-14 14:20:00,30.87,30.88,30.85,30.87,359629.0,30.6681,30.6781,30.6483,30.6681,359629.0
2024-05-14 14:30:00,30.87,30.95,30.85,30.95,779033.0,30.6681,30.7476,30.6483,30.7476,779033.0
2024-05-14 14:40:00,30.95,30.95,30.92,30.94,403959.0,30.7476,30.7476,30.7178,30.7377,403959.0
2024-05-14 14:50:00,30.94,30.96,30.91,30.95,489671.0,30.7377,30.7575,30.7079,30.7476,489671.0
2024-05-14 15:00:00,30.95,30.96,30.91,30.92,485983.0,30.7476,30.7575,30.7079,30.7178,485983.0
2024-05-14 15:10:00,30.92,30.95,30.91,30.94,525112.0,30.7178,30.7476,30.7079,30.7377,525112.0
2024-05-14 15:20:00,30.94,30.94,30.91,30.94,458912.0,30.7377,30.7377,30.7079,30.7377,458912.0
2024-05-14 15:30:00,30.93,30.97,30.92,30.95,614712.0,30.7277,30.7675,30.7178,30.7476,614712.0
2024-05-14 15:40:00,30.95,30.96,30.88,30.93,991752.0,30.7476,30.7575,30.6781,30.7277,991752.0
2024-05-14 15:50:00,30.93,31.11,30.92,31.04,4205032.0,30.7277,30.9066,30.7178,30.837,4205032.0
2024-05-15 09:30:00,31.38,31.4,30.97,30.98,1910291.0,31.1748,31.1947,30.7675,30.7774,1910291.0
2024-05-15 09:40:00,30.98,31.02,30.83,30.85,1286009.0,30.7774,30.8171,30.6284,30.6483,1286009.0
2024-05-15 09:50:00,30.86,30.92,30.83,30.91,885812.0,30.6582,30.7178,30.6284,30.7079,885812.0
2024-05-15 10:00:00,30.91,30.95,30.87,30.88,835308.0,30.7079,30.7476,30.6681,30.6781,835308.0
2024-05-15 10:10:00,30.88,30.93,30.81,30.91,656990.0,30.6781,30.7277,30.6085,30.7079,656990.0
2024-05-15 10:20:00,30.91,30.99,30.89,30.95,564637.0,30.7079,30.7873,30.688,30.7476,564637.0
2024-05-15 10:30:00,30.95,31.05,30.94,31.04,582689.0,30.7476,30.847,30.7377,30.837,582689.0
2024-05-15 10:40:00,31.03,31.08,31.03,31.05,579580.0,30.8271,30.8768,30.8271,30.847,579580.0
2024-05-15 10:50:00,31.04,31.07,31.01,31.07,516835.0,30.837,30.8668,30.8072,30.8668,516835.0
2024-05-15 11:00:00,31.07,31.1,30.96,31.04,872019.0,30.8668,30.8966,30.7575,30.837,872019.0
2024-05-15 11:10:00,31.04,31.05,30.97,30.99,547032.0,30.837,30.847,30.7675,30.7873,547032.0
2024-05-15 11:20:00,31.0,31.0,30.94,30.99,489065.0,30.7973,30.7973,30.7377,30.7873,489065.0
2024-05-15 11:30:00,30.99,30.99,30.94,30.96,399281.0,30.7873,30.7873,30.7377,30.7575,399281.0
2024-05-15 11:40:00,30.96,30.99,30.94,30.96,308261.0,30.7575,30.7873,30.7377,30.7575,308261.0
2024-05-15 11:50:00,30.96,30.98,30.94,30.97,334521.0,30.7575,30.7774,30.7377,30.7675,334521.0
2024-05-15 12:00:00,30.98,31.0,30.94,31.0,386611.0,30.7774,30.7973,30.7377,30.7973,386611.0
2024-05-15 12:10:00,30.99,31.04,30.99,31.04,348433.0,30.7873,30.837,30.7873,30.837,348433.0
2024-05-15 12:20:00,31.04,31.07,31.02,31.05,354294.0,30.837,30.8668,30.8171,30.847,354294.0
2024-05-15 12:30:00,31.05,31.07,31.02,31.03,318112.0,30.847,30.8668,30.8171,30.8271,318112.0
2024-05-15 12:40:00,31.04,31.05,31.01,31.04,279148.0,30.837,30.847,30.8072,30.837,279148.0
2024-05-15 12:50:00,31.04,31.11,31.03,31.11,534208.0,30.837,30.9066,30.8271,30.9066,534208.0
2024-05-15 13:00:00,31.11,31.14,31.07,31.12,500217.0,30.9066,30.9364,30.8668,30.9165,500217.0
2024-05-15 13:10:00,31.11,31.16,31.11,31.14,426744.0,30.9066,30.9562,30.9066,30.9364,426744.0
2024-05-15 13:20:00,31.13,31.16,31.1,31.15,311022.0,30.9264,30.9562,30.8966,30.9463,311022.0
2024-05-15 13:30:00,31.15,31.18,31.11,31.16,409109.0,30.9463,30.9761,30.9066,30.9562,409109.0
2024-05-15 13:40:00,31.17,31.19,31.15,31.19,366834.0,30.9662,30.986,30.9463,30.986,366834.0
2024-05-15 13:50:00,31.18,31.2,31.17,31.19,272532.0,30.9761,30.996,30.9662,30.986,272532.0
2024-05-15 14:00:00,31.19,31.23,31.16,31.16,512567.0,30.986,31.0258,30.9562,30.9562,512567.0
2024-05-15 14:10:00,31.17,31.18,31.13,31.16,334960.0,30.9662,30.9761,30.9264,30.9562,334960.0
2024-05-15 14:20:00,31.16,31.19,31.14,31.19,538529.0,30.9562,30.986,30.9364,30.986,538529.0
2024-05-15 14:30:00,31.19,31.21,31.15,31.21,338415.0,30.986,31.0059,30.9463,31.0059,338415.0
2024-05-15 14:40:00,31.21,31.22,31.18,31.2,318869.0,31.0059,31.0158,30.9761,30.996,318869.0
2024-05-15 14:50:00,31.21,31.26,31.2,31.25,369089.0,31.0059,31.0556,30.996,31.0456,369089.0
2024-05-15 15:00:00,31.25,31.25,31.2,31.21,285455.0,31.0456,31.0456,30.996,31.0059,285455.0
2024-05-15 15:10:00,31.2,31.21,31.17,31.19,476943.0,30.996,31.0059,30.9662,30.986,476943.0
2024-05-15 15:20:00,31.19,31.21,31.17,31.18,373810.0,30.986,31.0059,30.9662,30.9761,373810.0
2024-05-15 15:30:00,31.19,31.2,31.14,31.14,556014.0,30.986,30.996,30.9364,30.9364,556014.0
2024-05-15 15:40:00,31.14,31.16,31.08,31.1,870366.0,30.9364,30.9562,30.8768,30.8966,870366.0
2024-05-15 15:50:00,31.09,31.3,31.08,31.28,3585682.0,30.8867,31.0953,30.8768,31.0754,3585682.0
2024-05-16 09:30:00,31.64,31.65,31.52,31.62,1910755.0,31.4331,31.443,31.3139,31.4132,1910755.0
2024-05-16 09:40:00,31.63,31.77,31.6,31.62,1350734.0,31.4232,31.5622,31.3934,31.4132,1350734.0
2024-05-16 09:50:00,31.62,31.65,31.58,31.61,876445.0,31.4132,31.443,31.3735,31.4033,876445.0
2024-05-16 10:00:00,31.61,31.68,31.54,31.62,787456.0,31.4033,31.4728,31.3337,31.4132,787456.0
2024-05-16 10:10:00,31.61,31.62,31.55,31.59,720782.0,31.4033,31.4132,31.3437,31.3834,720782.0
2024-05-16 10:20:00,31.59,31.66,31.58,31.62,622553.0,31.3834,31.453,31.3735,31.4132,622553.0
2024-05-16 10:30:00,31.62,31.64,31.61,31.63,642203.0,31.4132,31.4331,31.4033,31.4232,642203.0
2024-05-16 10:40:00,31.63,31.68,31.61,31.67,635995.0,31.4232,31.4728,31.4033,31.4629,635995.0
2024-05-16 10:50:00,31.68,31.71,31.67,31.69,550068.0,31.4728,31.5026,31.4629,31.4828,550068.0
2024-05-16 11:00:00,31.68,31.82,31.68,31.82,870437.0,31.4728,31.6119,31.4728,31.6119,870437.0
2024-05-16 11:10:00,31.82,31.83,31.71,31.74,966067.0,31.6119,31.6219,31.5026,31.5324,966067.0
2024-05-16 11:20:00,31.74,31.75,31.68,31.7,460425.0,31.5324,31.5424,31.4728,31.4927,460425.0
2024-05-16 11:30:00,31.69,31.73,31.66,31.69,872151.0,31.4828,31.5225,31.453,31.4828,872151.0
2024-05-16 11:40:00,31.69,31.72,31.67,31.7,537842.0,31.4828,31.5126,31.4629,31.4927,537842.0
2024-05-16 11:50:00,31.7,31.75,31.69,31.73,401102.0,31.4927,31.5424,31.4828,31.5225,401102.0
2024-05-16 12:00:00,31.73,31.73,31.68,31.7,424405.0,31.5225,31.5225,31.4728,31.4927,424405.0
2024-05-16 12:10:00,31.7,31.75,31.68,31.73,565515.0,31.4927,31.5424,31.4728,31.5225,565515.0
2024-05-16 12:20:00,31.72,31.74,31.71,31.74,288297.0,31.5126,31.5324,31.5026,31.5324,288297.0
2024-05-16 12:30:00,31.73,31.74,31.69,31.71,375746.0,31.5225,31.5324,31.4828,31.5026,375746.0
2024-05-16 12:40:00,31.71,31.8,31.71,31.8,455367.0,31.5026,31.592,31.5026,31.592,455367.0
2024-05-16 12:50:00,31.8,31.88,31.78,31.86,1964420.0,31.592,31.6715,31.5722,31.6517,1964420.0
2024-05-16 13:00:00,31.87,31.89,31.82,31.88,650684.0,31.6616,31.6815,31.6119,31.6715,650684.0
2024-05-16 13:10:00,31.88,31.91,31.88,31.91,596604.0,31.6715,31.7013,31.6715,31.7013,596604.0
2024-05-16 13:20:00,31.91,31.97,31.79,31.97,1556113.0,31.7013,31.7609,31.5821,31.7609,1556113.0
2024-05-16 13:30:00,31.96,32.05,31.94,32.01,1158429.0,31.751,31.8404,31.7311,31.8007,1158429.0
2024-05-16 13:40:00,32.01,32.15,32.0,32.09,1102270.0,31.8007,31.9398,31.7907,31.8802,1102270.0
2024-05-16 13:50:00,32.09,32.26,32.08,32.21,1396476.0,31.8802,32.049,31.8702,31.9994,1396476.0
2024-05-16 14:00:00,32.22,32.22,32.09,32.12,721358.0,32.0093,32.0093,31.8802,31.91,721358.0
2024-05-16 14:10:00,32.12,32.15,32.07,32.13,829416.0,31.91,31.9398,31.8603,31.9199,829416.0
2024-05-16 14:20:00,32.13,32.17,32.09,32.13,759855.0,31.9199,31.9596,31.8802,31.9199,759855.0
2024-05-16 14:30:00,32.13,32.16,32.11,32.13,718779.0,31.9199,31.9497,31.9,31.9199,718779.0
2024-05-16 14:40:00,32.14,32.15,32.11,32.13,566340.0,31.9298,31.9398,31.9,31.9199,566340.0
2024-05-16 14:50:00,32.13,32.18,32.12,32.13,581996.0,31.9199,31.9696,31.91,31.9199,581996.0
2024-05-16 15:00:00,32.14,32.18,32.13,32.15,454012.0,31.9298,31.9696,31.9199,31.9398,454012.0
2024-05-16 15:10:00,32.15,32.15,32.11,32.13,570057.0,31.9398,31.9398,31.9,31.9199,570057.0
2024-05-16 15:20:00,32.13,32.15,32.1,32.11,1055571.0,31.9199,31.9398,31.8901,31.9,1055571.0
2024-05-16 15:30:00,32.1,32.15,32.06,32.09,1264330.0,31.8901,31.9398,31.8503,31.8802,1264330.0
2024-05-16 15:40:00,32.09,32.11,32.06,32.07,1491767.0,31.8802,31.9,31.8503,31.8603,1491767.0
2024-05-16 15:50:00,32.07,32.11,32.03,32.05,3769190.0,31.8603,31.9,31.8205,31.8404,3769190.0
2024-05-17 09:30:00,32.06,32.11,31.73,31.85,3082308.0,31.8503,31.9,31.5225,31.6417,3082308.0
2024-05-17 09:40:00,31.86,31.89,31.75,31.79,962857.0,31.6517,31.6815,31.5424,31.5821,962857.0
2024-05-17 09:50:00,31.79,31.91,31.73,31.81,2932681.0,31.5821,31.7013,31.5225,31.602,2932681.0
2024-05-17 10:00:00,31.81,32.07,31.79,32.0,998956.0,31.602,31.8603,31.5821,31.7907,998956.0
2024-05-17 10:10:00,32.0,32.02,31.91,31.96,1250353.0,31.7907,31.8106,31.7013,31.751,1250353.0
2024-05-17 10:20:00,31.96,32.1,31.96,32.09,700050.0,31.751,31.8901,31.751,31.8802,700050.0
2024-05-17 10:30:00,32.09,32.11,31.96,31.96,734581.0,31.8802,31.9,31.751,31.751,734581.0
2024-05-17 10:40:00,31.96,32.06,31.94,32.05,763573.0,31.751,31.8503,31.7311,31.8404,763573.0
2024-05-17 10:50:00,32.05,32.07,31.99,32.06,626440.0,31.8404,31.8603,31.7808,31.8503,626440.0
2024-05-17 11:00:00,32.07,32.08,31.98,32.03,689070.0,31.8603,31.8702,31.7709,31.8205,689070.0
2024-05-17 11:10:00,32.04,32.04,31.96,31.96,406849.0,31.8305,31.8305,31.751,31.751,406849.0
2024-05-17 11:20:00,31.96,31.99,31.88,31.9,663983.0,31.751,31.7808,31.6715,31.6914,663983.0
2024-05-17 11:30:00,31.89,31.9,31.82,31.82,618285.0,31.6815,31.6914,31.6119,31.6119,618285.0
2024-05-17 11:40:00,31.83,31.85,31.78,31.78,559089.0,31.6219,31.6417,31.5722,31.5722,559089.0
2024-05-17 11:50:00,31.78,31.82,31.75,31.8,655029.0,31.5722,31.6119,31.5424,31.592,655029.0
2024-05-17 12:00:00,31.8,31.81,31.74,31.77,576439.0,31.592,31.602,31.5324,31.5622,576439.0
2024-05-17 12:10:00,31.77,31.78,31.73,31.78,414437.0,31.5622,31.5722,31.5225,31.5722,414437.0
2024-05-17 12:20:00,31.77,31.78,31.66,31.69,1114803.0,31.5622,31.5722,31.453,31.4828,1114803.0
2024-05-17 12:30:00,31.7,31.77,31.67,31.76,758822.0,31.4927,31.5622,31.4629,31.5523,758822.0
2024-05-17 12:40:00,31.76,31.82,31.73,31.81,496164.0,31.5523,31.6119,31.5225,31.602,496164.0
2024-05-17 12:50:00,31.81,31.82,31.78,31.81,553269.0,31.602,31.6119,31.5722,31.602,553269.0
2024-05-17 13:00:00,31.81,31.81,31.77,31.79,375907.0,31.602,31.602,31.5622,31.5821,375907.0
2024-05-17 13:10:00,31.8,31.81,31.76,31.77,544871.0,31.592,31.602,31.5523,31.5622,544871.0
2024-05-17 13:20:00,31.78,31.81,31.77,31.79,246165.0,31.5722,31.602,31.5622,31.5821,246165.0
2024-05-17 13:30:00,31.79,31.8,31.75,31.78,355463.0,31.5821,31.592,31.5424,31.5722,355463.0
2024-05-17 13:40:00,31.79,31.79,31.75,31.78,419323.0,31.5821,31.5821,31.5424,31.5722,419323.0
2024-05-17 13:50:00,31.78,31.78,31.65,31.68,534601.0,31.5722,31.5722,31.443,31.4728,534601.0
2024-05-17 14:00:00,31.68,31.69,31.66,31.67,429699.0,31.4728,31.4828,31.453,31.4629,429699.0
2024-05-17 14:10:00,31.68,31.68,31.62,31.65,773479.0,31.4728,31.4728,31.4132,31.443,773479.0
2024-05-17 14:20:00,31.65,31.66,31.59,31.63,1063378.0,31.443,31.453,31.3834,31.4232,1063378.0
2024-05-17 14:30:00,31.63,31.67,31.62,31.66,415008.0,31.4232,31.4629,31.4132,31.453,415008.0
2024-05-17 14:40:00,31.66,31.71,31.65,31.71,341061.0,31.453,31.5026,31.443,31.5026,341061.0
2024-05-17 14:50:00,31.71,31.78,31.7,31.78,430581.0,31.5026,31.5722,31.4927,31.5722,430581.0
2024-05-17 15:00:00,31.78,31.79,31.75,31.78,482024.0,31.5722,31.5821,31.5424,31.5722,482024.0
2024-05-17 15:10:00,31.78,31.84,31.76,31.84,503709.0,31.5722,31.6318,31.5523,31.6318,503709.0
2024-05-17 15:20:00,31.84,31.88,31.81,31.83,619595.0,31.6318,31.6715,31.602,31.6219,619595.0
2024-05-17 15:30:00,31.84,31.87,31.81,31.87,814406.0,31.6318,31.6616,31.602,31.6616,814406.0
2024-05-17 15:40:00,31.87,31.89,31.81,31.83,1307186.0,31.6616,31.6815,31.602,31.6219,1307186.0
2024-05-17 15:50:00,31.84,31.87,31.76,31.84,2800903.0,31.6318,31.6616,31.5523,31.6318,2800903.0
2024-05-20 09:30:00,31.85,32.01,31.76,32.01,1561161.0,31.6417,31.8007,31.5523,31.8007,1561161.0
2024-05-20 09:40:00,32.01,32.01,31.9,32.01,697365.0,31.8007,31.8007,31.6914,31.8007,697365.0
2024-05-20 09:50:00,32.01,32.23,32.0,32.18,739849.0,31.8007,32.0192,31.7907,31.9696,739849.0
2024-05-20 10:00:00,32.19,32.22,32.11,32.21,635009.0,31.9795,32.0093,31.9,31.9994,635009.0
2024-05-20 10:10:00,32.22,32.22,32.15,32.18,624060.0,32.0093,32.0093,31.9398,31.9696,624060.0
2024-05-20 10:20:00,32.18,32.28,32.11,32.27,753381.0,31.9696,32.0689,31.9,32.059,753381.0
2024-05-20 10:30:00,32.27,32.32,32.21,32.28,839815.0,32.059,32.1086,31.9994,32.0689,839815.0
2024-05-20 10:40:00,32.27,32.33,32.26,32.3,597855.0,32.059,32.1186,32.049,32.0888,597855.0
2024-05-20 10:50:00,32.31,32.36,32.29,32.32,815813.0,32.0987,32.1484,32.0788,32.1086,815813.0
2024-05-20 11:00:00,32.32,32.36,32.28,32.35,528324.0,32.1086,32.1484,32.0689,32.1385,528324.0
2024-05-20 11:10:00,32.36,32.42,32.32,32.34,794763.0,32.1484,32.208,32.1086,32.1285,794763.0
2024-05-20 11:20:00,32.35,32.37,32.31,32.34,585751.0,32.1385,32.1583,32.0987,32.1285,585751.0
2024-05-20 11:30:00,32.35,32.37,32.33,32.36,508062.0,32.1385,32.1583,32.1186,32.1484,508062.0
2024-05-20 11:40:00,32.36,32.36,32.2,32.22,700738.0,32.1484,32.1484,31.9894,32.0093,700738.0
2024-05-20 11:50:00,32.22,32.22,32.09,32.09,495158.0,32.0093,32.0093,31.8802,31.8802,495158.0
2024-05-20 12:00:00,32.09,32.15,32.07,32.12,427653.0,31.8802,31.9398,31.8603,31.91,427653.0
2024-05-20 12:10:00,32.12,32.16,32.1,32.13,385603.0,31.91,31.9497,31.8901,31.9199,385603.0
2024-05-20 12:20:00,32.13,32.15,32.07,32.08,288377.0,31.9199,31.9398,31.8603,31.8702,288377.0
2024-05-20 12:30:00,32.08,32.1,32.03,32.08,329221.0,31.8702,31.8901,31.8205,31.8702,329221.0
2024-05-20 12:40:00,32.08,32.17,32.07,32.16,402997.0,31.8702,31.9596,31.8603,31.9497,402997.0
2024-05-20 12:50:00,32.17,32.25,32.16,32.24,261815.0,31.9596,32.0391,31.9497,32.0292,261815.0
2024-05-20 13:00:00,32.25,32.25,32.17,32.24,403487.0,32.0391,32.0391,31.9596,32.0292,403487.0
2024-05-20 13:10:00,32.23,32.24,32.17,32.17,406300.0,32.0192,32.0292,31.9596,31.9596,406300.0
2024-05-20 13:20:00,32.16,32.18,32.1,32.11,442577.0,31.9497,31.9696,31.8901,31.9,442577.0
2024-05-20 13:30:00,32.1,32.13,32.09,32.13,257297.0,31.8901,31.9199,31.8802,31.9199,257297.0
2024-05-20 13:40:00,32.12,32.14,32.09,32.1,303031.0,31.91,31.9298,31.8802,31.8901,303031.0
2024-05-20 13:50:00,32.11,32.13,32.07,32.09,317232.0,31.9,31.9199,31.8603,31.8802,317232.0
2024-05-20 14:00:00,32.09,32.12,31.97,32.02,551156.0,31.8802,31.91,31.7609,31.8106,551156.0
2024-05-20 14:10:00,32.02,32.05,31.99,32.04,396428.0,31.8106,31.8404,31.7808,31.8305,396428.0
2024-05-20 14:20:00,32.04,32.05,32.03,32.05,208571.0,31.8305,31.8404,31.8205,31.8404,208571.0
2024-05-20 14:30:00,32.05,32.08,32.03,32.07,286378.0,31.8404,31.8702,31.8205,31.8603,286378.0
2024-05-20 14:40:00,32.08,32.1,32.06,32.08,312147.0,31.8702,31.8901,31.8503,31.8702,312147.0
2024-05-20 14:50:00,32.08,32.09,31.97,31.98,309571.0,31.8702,31.8802,31.7609,31.7709,309571.0
2024-05-20 15:00:00,31.98,32.03,31.96,32.02,464244.0,31.7709,31.8205,31.751,31.8106,464244.0
2024-05-20 15:10:00,32.03,32.08,32.02,32.05,444790.0,31.8205,31.8702,31.8106,31.8404,444790.0
2024-05-20 15:20:00,32.05,32.08,32.04,32.07,268471.0,31.8404,31.8702,31.8305,31.8603,268471.0
2024-05-20 15:30:00,32.06,32.11,32.04,32.07,549954.0,31.8503,31.9,31.8305,31.8603,549954.0
2024-05-20 15:40:00,32.07,32.08,32.04,32.06,1006097.0,31.8603,31.8702,31.8305,31.8503,1006097.0
2024-05-20 15:50:00,32.05,32.13,31.96,32.11,2924088.0,31.8404,31.9199,31.751,31.9,2924088.0
2024-05-21 09:30:00,31.98,32.24,31.98,31.98,1585572.0,31.7709,32.0292,31.7709,31.7709,1585572.0
2024-05-21 09:40:00,31.99,32.03,31.78,31.81,1260660.0,31.7808,31.8205,31.5722,31.602,1260660.0
2024-05-21 09:50:00,31.81,31.86,31.76,31.85,949120.0,31.602,31.6517,31.5523,31.6417,949120.0
2024-05-21 10:00:00,31.85,31.9,31.8,31.83,651340.0,31.6417,31.6914,31.592,31.6219,651340.0
2024-05-21 10:10:00,31.83,31.84,31.76,31.79,477382.0,31.6219,31.6318,31.5523,31.5821,477382.0
2024-05-21 10:20:00,31.79,31.84,31.78,31.83,351881.0,31.5821,31.6318,31.5722,31.6219,351881.0
2024-05-21 10:30:00,31.84,31.88,31.81,31.86,787107.0,31.6318,31.6715,31.602,31.6517,787107.0
2024-05-21 10:40:00,31.86,31.87,31.82,31.86,357954.0,31.6517,31.6616,31.6119,31.6517,357954.0
2024-05-21 10:50:00,31.87,31.93,31.85,31.87,513248.0,31.6616,31.7212,31.6417,31.6616,513248.0
2024-05-21 11:00:00,31.87,31.87,31.82,31.83,270149.0,31.6616,31.6616,31.6119,31.6219,270149.0
2024-05-21 11:10:00,31.83,31.84,31.78,31.79,546558.0,31.6219,31.6318,31.5722,31.5821,546558.0
2024-05-21 11:20:00,31.8,31.81,31.75,31.75,393658.0,31.592,31.602,31.5424,31.5424,393658.0
2024-05-21 11:30:00,31.75,31.77,31.71,31.73,742334.0,31.5424,31.5622,31.5026,31.5225,742334.0
2024-05-21 11:40:00,31.72,31.73,31.62,31.65,539922.0,31.5126,31.5225,31.4132,31.443,539922.0
2024-05-21 11:50:00,31.65,31.68,31.64,31.68,309855.0,31.443,31.4728,31.4331,31.4728,309855.0
2024-05-21 12:00:00,31.68,31.74,31.67,31.71,409660.0,31.4728,31.5324,31.4629,31.5026,409660.0
2024-05-21 12:10:00,31.7,31.73,31.7,31.71,283392.0,31.4927,31.5225,31.4927,31.5026,283392.0
2024-05-21 12:20:00,31.71,31.72,31.69,31.71,309399.0,31.5026,31.5126,31.4828,31.5026,309399.0
2024-05-21 12:30:00,31.71,31.72,31.67,31.68,271616.0,31.5026,31.5126,31.4629,31.4728,271616.0
2024-05-21 12:40:00,31.68,31.7,31.66,31.7,337636.0,31.4728,31.4927,31.453,31.4927,337636.0
2024-05-21 12:50:00,31.7,31.72,31.67,31.69,356713.0,31.4927,31.5126,31.4629,31.4828,356713.0
2024-05-21 13:00:00,31.69,31.7,31.67,31.7,258559.0,31.4828,31.4927,31.4629,31.4927,258559.0
2024-05-21 13:10:00,31.7,31.7,31.67,31.69,270880.0,31.4927,31.4927,31.4629,31.4828,270880.0
2024-05-21 13:20:00,31.69,31.69,31.63,31.65,426906.0,31.4828,31.4828,31.4232,31.443,426906.0
2024-05-21 13:30:00,31.65,31.68,31.64,31.67,243870.0,31.443,31.4728,31.4331,31.4629,243870.0
2024-05-21 13:40:00,31.67,31.69,31.64,31.64,295615.0,31.4629,31.4828,31.4331,31.4331,295615.0
2024-05-21 13:50:00,31.65,31.71,31.64,31.71,442837.0,31.443,31.5026,31.4331,31.5026,442837.0
2024-05-21 14:00:00,31.71,31.73,31.69,31.71,430617.0,31.5026,31.5225,31.4828,31.5026,430617.0
2024-05-21 14:10:00,31.71,31.75,31.7,31.71,597023.0,31.5026,31.5424,31.4927,31.5026,597023.0
2024-05-21 14:20:00,31.71,31.75,31.7,31.73,340729.0,31.5026,31.5424,31.4927,31.5225,340729.0
2024-05-21 14:30:00,31.72,31.75,31.71,31.75,463308.0,31.5126,31.5424,31.5026,31.5424,463308.0
2024-05-21 14:40:00,31.74,31.76,31.73,31.75,334299.0,31.5324,31.5523,31.5225,31.5424,334299.0
2024-05-21 14:50:00,31.74,31.78,31.74,31.77,431082.0,31.5324,31.5722,31.5324,31.5622,431082.0
2024-05-21 15:00:00,31.76,31.79,31.75,31.76,545910.0,31.5523,31.5821,31.5424,31.5523,545910.0
2024-05-21 15:10:00,31.77,31.79,31.76,31.79,488598.0,31.5622,31.5821,31.5523,31.5821,488598.0
2024-05-21 15:20:00,31.79,31.8,31.72,31.73,608791.0,31.5821,31.592,31.5126,31.5225,608791.0
2024-05-21 15:30:00,31.73,31.78,31.68,31.75,922101.0,31.5225,31.5722,31.4728,31.5424,922101.0
2024-05-21 15:40:00,31.75,31.75,31.69,31.73,767842.0,31.5424,31.5424,31.4828,31.5225,767842.0
2024-05-21 15:50:00,31.73,31.78,31.71,31.76,2654240.0,31.5225,31.5722,31.5026,31.5523,2654240.0
2024-05-22 09:30:00,31.91,32.07,31.85,31.89,1268887.0,31.7013,31.8603,31.6417,31.6815,1268887.0
2024-05-22 09:40:00,31.9,31.97,31.78,31.97,731087.0,31.6914,31.7609,31.5722,31.7609,731087.0
2024-05-22 09:50:00,31.97,32.03,31.95,32.01,801387.0,31.7609,31.8205,31.7411,31.8007,801387.0
2024-05-22 10:00:00,32.01,32.02,31.84,31.88,820444.0,31.8007,31.8106,31.6318,31.6715,820444.0
2024-05-22 10:10:00,31.88,31.88,31.69,31.71,593011.0,31.6715,31.6715,31.4828,31.5026,593011.0
2024-05-22 10:20:00,31.71,31.83,31.7,31.83,643152.0,31.5026,31.6219,31.4927,31.6219,643152.0
2024-05-22 10:30:00,31.83,31.86,31.81,31.85,346698.0,31.6219,31.6517,31.602,31.6417,346698.0
2024-05-22 10:40:00,31.84,31.88,31.83,31.87,354626.0,31.6318,31.6715,31.6219,31.6616,354626.0
2024-05-22 10:50:00,31.87,31.9,31.86,31.89,393665.0,31.6616,31.6914,31.6517,31.6815,393665.0
2024-05-22 11:00:00,31.89,31.96,31.88,31.96,496874.0,31.6815,31.751,31.6715,31.751,496874.0
2024-05-22 11:10:00,31.95,32.05,31.95,32.02,538805.0,31.7411,31.8404,31.7411,31.8106,538805.0
2024-05-22 11:20:00,32.01,32.02,31.94,31.99,575203.0,31.8007,31.8106,31.7311,31.7808,575203.0
2024-05-22 11:30:00,32.0,32.02,31.91,31.93,506915.0,31.7907,31.8106,31.7013,31.7212,506915.0
2024-05-22 11:40:00,31.93,31.94,31.85,31.86,458023.0,31.7212,31.7311,31.6417,31.6517,458023.0
2024-05-22 11:50:00,31.86,31.86,31.79,31.84,671297.0,31.6517,31.6517,31.5821,31.6318,671297.0
2024-05-22 12:00:00,31.84,31.85,31.78,31.8,401526.0,31.6318,31.6417,31.5722,31.592,401526.0
2024-05-22 12:10:00,31.81,31.83,31.79,31.82,215298.0,31.602,31.6219,31.5821,31.6119,215298.0
2024-05-22 12:20:00,31.82,31.83,31.72,31.77,675447.0,31.6119,31.6219,31.5126,31.5622,675447.0
2024-05-22 12:30:00,31.78,31.78,31.71,31.73,423728.0,31.5722,31.5722,31.5026,31.5225,423728.0
2024-05-22 12:40:00,31.73,31.74,31.68,31.72,426649.0,31.5225,31.5324,31.4728,31.5126,426649.0
2024-05-22 12:50:00,31.71,31.75,31.7,31.71,248104.0,31.5026,31.5424,31.4927,31.5026,248104.0
2024-05-22 13:00:00,31.71,31.73,31.65,31.67,327688.0,31.5026,31.5225,31.443,31.4629,327688.0
2024-05-22 13:10:00,31.66,31.68,31.62,31.65,499300.0,31.453,31.4728,31.4132,31.443,499300.0
2024-05-22 13:20:00,31.65,31.66,31.57,31.58,629520.0,31.443,31.453,31.3636,31.3735,629520.0
2024-05-22 13:30:00,31.57,31.61,31.5,31.51,640580.0,31.3636,31.4033,31.294,31.3039,640580.0
2024-05-22 13:40:00,31.5,31.53,31.43,31.48,1355508.0,31.294,31.3238,31.2245,31.2741,1355508.0
2024-05-22 13:50:00,31.48,31.52,31.46,31.51,642077.0,31.2741,31.3139,31.2543,31.3039,642077.0
2024-05-22 14:00:00,31.51,31.51,31.35,31.43,520281.0,31.3039,31.3039,31.145,31.2245,520281.0
2024-05-22 14:10:00,31.43,31.44,31.34,31.37,521565.0,31.2245,31.2344,31.1351,31.1649,521565.0
2024-05-22 14:20:00,31.38,31.38,31.19,31.2,728880.0,31.1748,31.1748,30.986,30.996,728880.0
2024-05-22 14:30:00,31.19,31.23,31.12,31.15,979272.0,30.986,31.0258,30.9165,30.9463,979272.0
2024-05-22 14:40:00,31.14,31.18,31.09,31.17,749131.0,30.9364,30.9761,30.8867,30.9662,749131.0
2024-05-22 14:50:00,31.18,31.21,31.15,31.21,505535.0,30.9761,31.0059,30.9463,31.0059,505535.0
2024-05-22 15:00:00,31.21,31.33,31.19,31.32,776556.0,31.0059,31.1251,30.986,31.1152,776556.0
2024-05-22 15:10:00,31.32,31.33,31.21,31.25,508442.0,31.1152,31.1251,31.0059,31.0456,508442.0
2024-05-22 15:20:00,31.24,31.37,31.24,31.33,523325.0,31.0357,31.1649,31.0357,31.1251,523325.0
2024-05-22 15:30:00,31.33,31.41,31.32,31.33,659515.0,31.1251,31.2046,31.1152,31.1251,659515.0
2024-05-22 15:40:00,31.33,31.35,31.29,31.32,784435.0,31.1251,31.145,31.0854,31.1152,784435.0
2024-05-22 15:50:00,31.32,31.45,31.25,31.44,3877716.0,31.1152,31.2443,31.0456,31.2344,3877716.0
2024-05-23 09:30:00,31.45,31.57,30.95,31.04,2665077.0,31.2443,31.3636,30.7476,30.837,2665077.0
2024-05-23 09:40:00,31.04,31.04,30.8,30.92,1777423.0,30.837,30.837,30.5986,30.7178,1777423.0
2024-05-23 09:50:00,30.92,30.96,30.68,30.76,1632234.0,30.7178,30.7575,30.4794,30.5588,1632234.0
2024-05-23 10:00:00,30.76,30.85,30.57,30.63,2012875.0,30.5588,30.6483,30.3701,30.4297,2012875.0
2024-05-23 10:10:00,30.63,30.75,30.62,30.69,1373582.0,30.4297,30.5489,30.4198,30.4893,1373582.0
2024-05-23 10:20:00,30.68,30.73,30.6,30.72,994797.0,30.4794,30.529,30.3999,30.5191,994797.0
2024-05-23 10:30:00,30.73,30.78,30.63,30.77,1011989.0,30.529,30.5787,30.4297,30.5688,1011989.0
2024-05-23 10:40:00,30.77,30.78,30.56,30.59,1117205.0,30.5688,30.5787,30.3602,30.39,1117205.0
2024-05-23 10:50:00,30.59,30.59,30.36,30.39,1815624.0,30.39,30.39,30.1615,30.1913,1815624.0
2024-05-23 11:00:00,30.39,30.55,30.35,30.54,1060117.0,30.1913,30.3502,30.1515,30.3403,1060117.0
2024-05-23 11:10:00,30.53,30.59,30.52,30.55,659778.0,30.3304,30.39,30.3204,30.3502,659778.0
2024-05-23 11:20:00,30.55,30.55,30.48,30.53,563829.0,30.3502,30.3502,30.2807,30.3304,563829.0
2024-05-23 11:30:00,30.53,30.54,30.43,30.52,1415572.0,30.3304,30.3403,30.231,30.3204,1415572.0
2024-05-23 11:40:00,30.52,30.54,30.44,30.54,841804.0,30.3204,30.3403,30.2409,30.3403,841804.0
2024-05-23 11:50:00,30.54,30.63,30.5,30.58,797707.0,30.3403,30.4297,30.3005,30.38,797707.0
2024-05-23 12:00:00,30.58,30.61,30.49,30.52,553265.0,30.38,30.4098,30.2906,30.3204,553265.0
2024-05-23 12:10:00,30.52,30.54,30.46,30.49,463329.0,30.3204,30.3403,30.2608,30.2906,463329.0
2024-05-23 12:20:00,30.5,30.51,30.47,30.48,368575.0,30.3005,30.3105,30.2707,30.2807,368575.0
2024-05-23 12:30:00,30.48,30.56,30.46,30.52,370518.0,30.2807,30.3602,30.2608,30.3204,370518.0
2024-05-23 12:40:00,30.52,30.53,30.42,30.46,417608.0,30.3204,30.3304,30.2211,30.2608,417608.0
2024-05-23 12:50:00,30.46,30.47,30.36,30.38,570705.0,30.2608,30.2707,30.1615,30.1813,570705.0
2024-05-23 13:00:00,30.37,30.39,30.31,30.37,717064.0,30.1714,30.1913,30.1118,30.1714,717064.0
2024-05-23 13:10:00,30.37,30.39,30.31,30.31,420556.0,30.1714,30.1913,30.1118,30.1118,420556.0
2024-05-23 13:20:00,30.32,30.37,30.27,30.36,550575.0,30.1217,30.1714,30.0721,30.1615,550575.0
2024-05-23 13:30:00,30.35,30.36,30.18,30.2,726660.0,30.1515,30.1615,29.9826,30.0025,726660.0
2024-05-23 13:40:00,30.2,30.24,30.14,30.21,845520.0,30.0025,30.0422,29.9429,30.0124,845520.0
2024-05-23 13:50:00,30.21,30.21,30.08,30.08,1044637.0,30.0124,30.0124,29.8833,29.8833,1044637.0
2024-05-23 14:00:00,30.08,30.12,29.97,29.98,1370409.0,29.8833,29.923,29.774,29.7839,1370409.0
2024-05-23 14:10:00,29.97,30.08,29.95,30.01,1462028.0,29.774,29.8833,29.7541,29.8138,1462028.0
2024-05-23 14:20:00,30.01,30.05,29.95,29.99,888150.0,29.8138,29.8535,29.7541,29.7939,888150.0
2024-05-23 14:30:00,29.99,30.0,29.88,29.98,1987031.0,29.7939,29.8038,29.6846,29.7839,1987031.0
2024-05-23 14:40:00,29.97,30.05,29.96,29.97,992707.0,29.774,29.8535,29.7641,29.774,992707.0
2024-05-23 14:50:00,29.98,29.99,29.87,29.94,1067293.0,29.7839,29.7939,29.6747,29.7442,1067293.0
2024-05-23 15:00:00,29.93,30.01,29.92,30.0,644844.0,29.7343,29.8138,29.7243,29.8038,644844.0
2024-05-23 15:10:00,29.99,30.02,29.95,29.99,676901.0,29.7939,29.8237,29.7541,29.7939,676901.0
2024-05-23 15:20:00,29.99,30.05,29.99,30.01,701256.0,29.7939,29.8535,29.7939,29.8138,701256.0
2024-05-23 15:30:00,30.02,30.09,30.01,30.08,947101.0,29.8237,29.8932,29.8138,29.8833,947101.0
2024-05-23 15:40:00,30.08,30.13,30.04,30.09,1401158.0,29.8833,29.933,29.8436,29.8932,1401158.0
2024-05-23 15:50:00,30.09,30.16,30.02,30.1,4345892.0,29.8932,29.9628,29.8237,29.9032,4345892.0
2024-05-24 09:30:00,30.29,30.43,30.13,30.32,1488253.0,30.0919,30.231,29.933,30.1217,1488253.0
2024-05-24 09:40:00,30.32,30.59,30.27,30.5,1166997.0,30.1217,30.39,30.0721,30.3005,1166997.0
2024-05-24 09:50:00,30.51,30.64,30.5,30.64,848950.0,30.3105,30.4396,30.3005,30.4396,848950.0
2024-05-24 10:00:00,30.64,30.77,30.63,30.76,1055614.0,30.4396,30.5688,30.4297,30.5588,1055614.0
2024-05-24 10:10:00,30.77,30.82,30.74,30.81,1097979.0,30.5688,30.6185,30.539,30.6085,1097979.0
2024-05-24 10:20:00,30.82,31.02,30.81,30.87,1538224.0,30.6185,30.8171,30.6085,30.6681,1538224.0
2024-05-24 10:30:00,30.88,30.93,30.83,30.83,990474.0,30.6781,30.7277,30.6284,30.6284,990474.0
2024-05-24 10:40:00,30.84,30.84,30.75,30.8,694200.0,30.6383,30.6383,30.5489,30.5986,694200.0
2024-05-24 10:50:00,30.79,30.8,30.75,30.78,448138.0,30.5887,30.5986,30.5489,30.5787,448138.0
2024-05-24 11:00:00,30.79,30.84,30.73,30.84,572384.0,30.5887,30.6383,30.529,30.6383,572384.0
2024-05-24 11:10:00,30.83,30.96,30.82,30.93,801788.0,30.6284,30.7575,30.6185,30.7277,801788.0
2024-05-24 11:20:00,30.93,30.93,30.79,30.8,468362.0,30.7277,30.7277,30.5887,30.5986,468362.0
2024-05-24 11:30:00,30.8,30.87,30.79,30.83,586079.0,30.5986,30.6681,30.5887,30.6284,586079.0
2024-05-24 11:40:00,30.83,30.87,30.79,30.8,381878.0,30.6284,30.6681,30.5887,30.5986,381878.0
2024-05-24 11:50:00,30.8,30.86,30.74,30.83,388450.0,30.5986,30.6582,30.539,30.6284,388450.0
2024-05-24 12:00:00,30.83,30.85,30.77,30.84,397314.0,30.6284,30.6483,30.5688,30.6383,397314.0
2024-05-24 12:10:00,30.84,30.84,30.77,30.78,310056.0,30.6383,30.6383,30.5688,30.5787,310056.0
2024-05-24 12:20:00,30.78,30.79,30.71,30.71,296721.0,30.5787,30.5887,30.5092,30.5092,296721.0
2024-05-24 12:30:00,30.71,30.72,30.6,30.63,672156.0,30.5092,30.5191,30.3999,30.4297,672156.0
2024-05-24 12:40:00,30.63,30.68,30.57,30.68,561704.0,30.4297,30.4794,30.3701,30.4794,561704.0
2024-05-24 12:50:00,30.68,30.69,30.61,30.62,397768.0,30.4794,30.4893,30.4098,30.4198,397768.0
2024-05-24 13:00:00,30.62,30.64,30.57,30.59,391689.0,30.4198,30.4396,30.3701,30.39,391689.0
2024-05-24 13:10:00,30.59,30.67,30.57,30.66,374711.0,30.39,30.4694,30.3701,30.4595,374711.0
2024-05-24 13:20:00,30.66,30.7,30.63,30.69,388675.0,30.4595,30.4992,30.4297,30.4893,388675.0
2024-05-24 13:30:00,30.68,30.69,30.65,30.69,370243.0,30.4794,30.4893,30.4496,30.4893,370243.0
2024-05-24 13:40:00,30.69,30.73,30.65,30.72,345558.0,30.4893,30.529,30.4496,30.5191,345558.0
2024-05-24 13:50:00,30.72,30.8,30.72,30.79,623767.0,30.5191,30.5986,30.5191,30.5887,623767.0
2024-05-24 14:00:00,30.8,30.84,30.77,30.8,496272.0,30.5986,30.6383,30.5688,30.5986,496272.0
2024-05-24 14:10:00,30.8,30.81,30.73,30.75,590661.0,30.5986,30.6085,30.529,30.5489,590661.0
2024-05-24 14:20:00,30.75,30.75,30.69,30.71,407821.0,30.5489,30.5489,30.4893,30.5092,407821.0
2024-05-24 14:30:00,30.71,30.74,30.68,30.74,396561.0,30.5092,30.539,30.4794,30.539,396561.0
2024-05-24 14:40:00,30.74,30.74,30.65,30.68,372538.0,30.539,30.539,30.4496,30.4794,372538.0
2024-05-24 14:50:00,30.68,30.7,30.65,30.67,245630.0,30.4794,30.4992,30.4496,30.4694,245630.0
2024-05-24 15:00:00,30.66,30.67,30.57,30.6,641850.0,30.4595,30.4694,30.3701,30.3999,641850.0
2024-05-24 15:10:00,30.61,30.66,30.6,30.65,440062.0,30.4098,30.4595,30.3999,30.4496,440062.0
2024-05-24 15:20:00,30.64,30.66,30.61,30.62,426711.0,30.4396,30.4595,30.4098,30.4198,426711.0
2024-05-24 15:30:00,30.61,30.68,30.6,30.67,405338.0,30.4098,30.4794,30.3999,30.4694,405338.0
2024-05-24 15:40:00,30.68,30.68,30.62,30.63,523677.0,30.4794,30.4794,30.4198,30.4297,523677.0
2024-05-24 15:50:00,30.62,30.75,30.6,30.71,2248055.0,30.4198,30.5489,30.3999,30.5092,2248055.0
2024-05-28 09:30:00,30.94,31.06,30.73,30.76,1723681.0,30.7377,30.8569,30.529,30.5588,1723681.0
2024-05-28 09:40:00,30.77,30.92,30.65,30.87,925111.0,30.5688,30.7178,30.4496,30.6681,925111.0
2024-05-28 09:50:00,30.87,31.06,30.86,30.93,779228.0,30.6681,30.8569,30.6582,30.7277,779228.0
2024-05-28 10:00:00,30.93,31.09,30.91,30.97,659489.0,30.7277,30.8867,30.7079,30.7675,659489.0
2024-05-28 10:10:00,30.97,31.1,30.97,31.04,560184.0,30.7675,30.8966,30.7675,30.837,560184.0
2024-05-28 10:20:00,31.04,31.15,31.0,31.1,610086.0,30.837,30.9463,30.7973,30.8966,610086.0
2024-05-28 10:30:00,31.09,31.11,31.02,31.07,557777.0,30.8867,30.9066,30.8171,30.8668,557777.0
2024-05-28 10:40:00,31.06,31.29,31.06,31.26,871967.0,30.8569,31.0854,30.8569,31.0556,871967.0
2024-05-28 10:50:00,31.26,31.31,31.24,31.27,773965.0,31.0556,31.1053,31.0357,31.0655,773965.0
2024-05-28 11:00:00,31.27,31.33,31.23,31.24,1061633.0,31.0655,31.1251,31.0258,31.0357,1061633.0
2024-05-28 11:10:00,31.23,31.28,31.21,31.26,477900.0,31.0258,31.0754,31.0059,31.0556,477900.0
2024-05-28 11:20:00,31.26,31.28,31.23,31.25,715279.0,31.0556,31.0754,31.0258,31.0456,715279.0
2024-05-28 11:30:00,31.25,31.3,31.24,31.28,717102.0,31.0456,31.0953,31.0357,31.0754,717102.0
2024-05-28 11:40:00,31.28,31.37,31.27,31.36,703499.0,31.0754,31.1649,31.0655,31.1549,703499.0
2024-05-28 11:50:00,31.36,31.36,31.28,31.29,486850.0,31.1549,31.1549,31.0754,31.0854,486850.0
2024-05-28 12:00:00,31.29,31.31,31.23,31.24,710884.0,31.0854,31.1053,31.0258,31.0357,710884.0
2024-05-28 12:10:00,31.24,31.27,31.14,31.17,577531.0,31.0357,31.0655,30.9364,30.9662,577531.0
2024-05-28 12:20:00,31.16,31.19,31.14,31.17,459398.0,30.9562,30.986,30.9364,30.9662,459398.0
2024-05-28 12:30:00,31.17,31.24,31.16,31.24,298456.0,30.9662,31.0357,30.9562,31.0357,298456.0
2024-05-28 12:40:00,31.24,31.24,31.16,31.16,353053.0,31.0357,31.0357,30.9562,30.9562,353053.0
2024-05-28 12:50:00,31.17,31.17,31.06,31.07,349000.0,30.9662,30.9662,30.8569,30.8668,349000.0
2024-05-28 13:00:00,31.07,31.13,31.05,31.1,336548.0,30.8668,30.9264,30.847,30.8966,336548.0
2024-05-28 13:10:00,31.1,31.13,31.08,31.13,311620.0,30.8966,30.9264,30.8768,30.9264,311620.0
2024-05-28 13:20:00,31.13,31.14,31.1,31.14,289908.0,30.9264,30.9364,30.8966,30.9364,289908.0
2024-05-28 13:30:00,31.14,31.18,31.11,31.17,272147.0,30.9364,30.9761,30.9066,30.9662,272147.0
2024-05-28 13:40:00,31.17,31.17,31.08,31.09,346569.0,30.9662,30.9662,30.8768,30.8867,346569.0
2024-05-28 13:50:00,31.08,31.1,31.03,31.05,414961.0,30.8768,30.8966,30.8271,30.847,414961.0
2024-05-28 14:00:00,31.04,31.08,30.98,31.08,622020.0,30.837,30.8768,30.7774,30.8768,622020.0
2024-05-28 14:10:00,31.08,31.09,31.01,31.05,299904.0,30.8768,30.8867,30.8072,30.847,299904.0
2024-05-28 14:20:00,31.05,31.05,30.94,30.96,520535.0,30.847,30.847,30.7377,30.7575,520535.0
2024-05-28 14:30:00,30.96,30.96,30.81,30.85,813758.0,30.7575,30.7575,30.6085,30.6483,813758.0
2024-05-28 14:40:00,30.84,30.9,30.81,30.82,348503.0,30.6383,30.6979,30.6085,30.6185,348503.0
2024-05-28 14:50:00,30.82,30.89,30.78,30.88,454680.0,30.6185,30.688,30.5787,30.6781,454680.0
2024-05-28 15:00:00,30.88,30.88,30.83,30.87,322760.0,30.6781,30.6781,30.6284,30.6681,322760.0
2024-05-28 15:10:00,30.87,30.92,30.82,30.91,437517.0,30.6681,30.7178,30.6185,30.7079,437517.0
2024-05-28 15:20:00,30.91,30.95,30.88,30.88,436346.0,30.7079,30.7476,30.6781,30.6781,436346.0
2024-05-28 15:30:00,30.89,30.97,30.87,30.94,582950.0,30.688,30.7675,30.6681,30.7377,582950.0
2024-05-28 15:40:00,30.94,30.95,30.88,30.92,621879.0,30.7377,30.7476,30.6781,30.7178,621879.0
2024-05-28 15:50:00,30.92,31.11,30.9,31.09,3086561.0,30.7178,30.9066,30.6979,30.8867,3086561.0
2024-05-29 09:30:00,30.46,30.62,30.29,30.61,1683029.0,30.2608,30.4198,30.0919,30.4098,1683029.0
2024-05-29 09:40:00,30.62,30.62,30.46,30.51,557590.0,30.4198,30.4198,30.2608,30.3105,557590.0
2024-05-29 09:50:00,30.52,30.61,30.51,30.58,512642.0,30.3204,30.4098,30.3105,30.38,512642.0
2024-05-29 10:00:00,30.58,30.67,30.52,30.57,479055.0,30.38,30.4694,30.3204,30.3701,479055.0
2024-05-29 10:10:00,30.58,30.59,30.48,30.49,906329.0,30.38,30.39,30.2807,30.2906,906329.0
2024-05-29 10:20:00,30.5,30.57,30.43,30.49,657062.0,30.3005,30.3701,30.231,30.2906,657062.0
2024-05-29 10:30:00,30.49,30.52,30.46,30.51,535769.0,30.2906,30.3204,30.2608,30.3105,535769.0
2024-05-29 10:40:00,30.51,30.55,30.45,30.49,336049.0,30.3105,30.3502,30.2509,30.2906,336049.0
2024-05-29 10:50:00,30.49,30.49,30.38,30.42,726243.0,30.2906,30.2906,30.1813,30.2211,726243.0
2024-05-29 11:00:00,30.42,30.42,30.33,30.4,660722.0,30.2211,30.2211,30.1317,30.2012,660722.0
2024-05-29 11:10:00,30.4,30.49,30.38,30.48,495641.0,30.2012,30.2906,30.1813,30.2807,495641.0
2024-05-29 11:20:00,30.49,30.56,30.46,30.54,638568.0,30.2906,30.3602,30.2608,30.3403,638568.0
2024-05-29 11:30:00,30.54,30.55,30.48,30.55,446010.0,30.3403,30.3502,30.2807,30.3502,446010.0
2024-05-29 11:40:00,30.55,30.55,30.5,30.51,289666.0,30.3502,30.3502,30.3005,30.3105,289666.0
2024-05-29 11:50:00,30.51,30.54,30.5,30.52,211255.0,30.3105,30.3403,30.3005,30.3204,211255.0
2024-05-29 12:00:00,30.52,30.52,30.43,30.45,365834.0,30.3204,30.3204,30.231,30.2509,365834.0
2024-05-29 12:10:00,30.46,30.48,30.43,30.46,272087.0,30.2608,30.2807,30.231,30.2608,272087.0
2024-05-29 12:20:00,30.46,30.48,30.42,30.47,261775.0,30.2608,30.2807,30.2211,30.2707,261775.0
2024-05-29 12:30:00,30.47,30.51,30.45,30.51,247863.0,30.2707,30.3105,30.2509,30.3105,247863.0
2024-05-29 12:40:00,30.5,30.54,30.48,30.54,359955.0,30.3005,30.3403,30.2807,30.3403,359955.0
2024-05-29 12:50:00,30.54,30.57,30.52,30.55,287289.0,30.3403,30.3701,30.3204,30.3502,287289.0
2024-05-29 13:00:00,30.54,30.55,30.48,30.52,324486.0,30.3403,30.3502,30.2807,30.3204,324486.0
2024-05-29 13:10:00,30.52,30.53,30.44,30.45,259606.0,30.3204,30.3304,30.2409,30.2509,259606.0
2024-05-29 13:20:00,30.45,30.47,30.41,30.47,286421.0,30.2509,30.2707,30.2111,30.2707,286421.0
2024-05-29 13:30:00,30.46,30.47,30.37,30.42,429996.0,30.2608,30.2707,30.1714,30.2211,429996.0
2024-05-29 13:40:00,30.42,30.42,30.35,30.38,342826.0,30.2211,30.2211,30.1515,30.1813,342826.0
2024-05-29 13:50:00,30.38,30.43,30.37,30.39,326705.0,30.1813,30.231,30.1714,30.1913,326705.0
2024-05-29 14:00:00,30.4,30.4,30.34,30.39,472885.0,30.2012,30.2012,30.1416,30.1913,472885.0
2024-05-29 14:10:00,30.39,30.41,30.36,30.38,526508.0,30.1913,30.2111,30.1615,30.1813,526508.0
2024-05-29 14:20:00,30.38,30.4,30.35,30.36,726588.0,30.1813,30.2012,30.1515,30.1615,726588.0
2024-05-29 14:30:00,30.36,30.37,30.31,30.31,469535.0,30.1615,30.1714,30.1118,30.1118,469535.0
2024-05-29 14:40:00,30.32,30.34,30.26,30.3,681837.0,30.1217,30.1416,30.0621,30.1019,681837.0
2024-05-29 14:50:00,30.3,30.34,30.29,30.31,365143.0,30.1019,30.1416,30.0919,30.1118,365143.0
2024-05-29 15:00:00,30.32,30.35,30.29,30.31,389162.0,30.1217,30.1515,30.0919,30.1118,389162.0
2024-05-29 15:10:00,30.32,30.35,30.28,30.29,384126.0,30.1217,30.1515,30.082,30.0919,384126.0
2024-05-29 15:20:00,30.29,30.33,30.28,30.3,633524.0,30.0919,30.1317,30.082,30.1019,633524.0
2024-05-29 15:30:00,30.29,30.31,30.24,30.29,599378.0,30.0919,30.1118,30.0422,30.0919,599378.0
2024-05-29 15:40:00,30.29,30.3,30.22,30.23,759371.0,30.0919,30.1019,30.0224,30.0323,759371.0
2024-05-29 15:50:00,30.23,30.26,30.1,30.13,3760266.0,30.0323,30.0621,29.9032,29.933,3760266.0
2024-05-30 09:30:00,30.21,30.38,30.18,30.32,1018901.0,30.0124,30.1813,29.9826,30.1217,1018901.0
2024-05-30 09:40:00,30.32,30.38,30.25,30.34,494814.0,30.1217,30.1813,30.0522,30.1416,494814.0
2024-05-30 09:50:00,30.34,30.4,30.25,30.32,526666.0,30.1416,30.2012,30.0522,30.1217,526666.0
2024-05-30 10:00:00,30.32,30.41,30.28,30.39,670806.0,30.1217,30.2111,30.082,30.1913,670806.0
2024-05-30 10:10:00,30.38,30.47,30.31,30.44,951178.0,30.1813,30.2707,30.1118,30.2409,951178.0
2024-05-30 10:20:00,30.45,30.48,30.34,30.34,525840.0,30.2509,30.2807,30.1416,30.1416,525840.0
2024-05-30 10:30:00,30.33,30.39,30.29,30.31,665306.0,30.1317,30.1913,30.0919,30.1118,665306.0
2024-05-30 10:40:00,30.31,30.32,30.25,30.27,450281.0,30.1118,30.1217,30.0522,30.0721,450281.0
2024-05-30 10:50:00,30.27,30.32,30.25,30.3,408377.0,30.0721,30.1217,30.0522,30.1019,408377.0
2024-05-30 11:00:00,30.3,30.3,30.19,30.26,595403.0,30.1019,30.1019,29.9926,30.0621,595403.0
2024-05-30 11:10:00,30.26,30.34,30.23,30.34,394212.0,30.0621,30.1416,30.0323,30.1416,394212.0
2024-05-30 11:20:00,30.33,30.39,30.32,30.35,403600.0,30.1317,30.1913,30.1217,30.1515,403600.0
2024-05-30 11:30:00,30.35,30.44,30.33,30.44,411820.0,30.1515,30.2409,30.1317,30.2409,411820.0
2024-05-30 11:40:00,30.44,30.47,30.42,30.43,462127.0,30.2409,30.2707,30.2211,30.231,462127.0
2024-05-30 11:50:00,30.44,30.48,30.4,30.41,356657.0,30.2409,30.2807,30.2012,30.2111,356657.0
2024-05-30 12:00:00,30.42,30.5,30.4,30.46,350951.0,30.2211,30.3005,30.2012,30.2608,350951.0
2024-05-30 12:10:00,30.45,30.48,30.43,30.45,336702.0,30.2509,30.2807,30.231,30.2509,336702.0
2024-05-30 12:20:00,30.45,30.47,30.4,30.41,222198.0,30.2509,30.2707,30.2012,30.2111,222198.0
2024-05-30 12:30:00,30.41,30.46,30.39,30.44,386403.0,30.2111,30.2608,30.1913,30.2409,386403.0
2024-05-30 12:40:00,30.44,30.44,30.37,30.38,304901.0,30.2409,30.2409,30.1714,30.1813,304901.0
2024-05-30 12:50:00,30.38,30.4,30.35,30.36,317345.0,30.1813,30.2012,30.1515,30.1615,317345.0
2024-05-30 13:00:00,30.36,30.39,30.35,30.38,227197.0,30.1615,30.1913,30.1515,30.1813,227197.0
2024-05-30 13:10:00,30.37,30.42,30.37,30.39,275407.0,30.1714,30.2211,30.1714,30.1913,275407.0
2024-05-30 13:20:00,30.39,30.42,30.37,30.41,202965.0,30.1913,30.2211,30.1714,30.2111,202965.0
2024-05-30 13:30:00,30.4,30.45,30.4,30.44,242536.0,30.2012,30.2509,30.2012,30.2409,242536.0
2024-05-30 13:40:00,30.44,30.46,30.41,30.43,295771.0,30.2409,30.2608,30.2111,30.231,295771.0
2024-05-30 13:50:00,30.43,30.43,30.38,30.41,205141.0,30.231,30.231,30.1813,30.2111,205141.0
2024-05-30 14:00:00,30.41,30.41,30.34,30.35,203030.0,30.2111,30.2111,30.1416,30.1515,203030.0
2024-05-30 14:10:00,30.35,30.35,30.25,30.28,396490.0,30.1515,30.1515,30.0522,30.082,396490.0
2024-05-30 14:20:00,30.29,30.35,30.27,30.35,348227.0,30.0919,30.1515,30.0721,30.1515,348227.0
2024-05-30 14:30:00,30.35,30.36,30.29,30.3,473663.0,30.1515,30.1615,30.0919,30.1019,473663.0
2024-05-30 14:40:00,30.31,30.33,30.29,30.3,285811.0,30.1118,30.1317,30.0919,30.1019,285811.0
2024-05-30 14:50:00,30.29,30.31,30.28,30.29,241698.0,30.0919,30.1118,30.082,30.0919,241698.0
2024-05-30 15:00:00,30.28,30.29,30.23,30.26,381518.0,30.082,30.0919,30.0323,30.0621,381518.0
2024-05-30 15:10:00,30.26,30.3,30.24,30.25,420035.0,30.0621,30.1019,30.0422,30.0522,420035.0
2024-05-30 15:20:00,30.25,30.25,30.08,30.2,1244722.0,30.0522,30.0522,29.8833,30.0025,1244722.0
2024-05-30 15:30:00,30.2,30.23,30.13,30.21,891789.0,30.0025,30.0323,29.933,30.0124,891789.0
2024-05-30 15:40:00,30.21,30.22,30.09,30.11,1048165.0,30.0124,30.0224,29.8932,29.9131,1048165.0
2024-05-30 15:50:00,30.1,30.27,30.09,30.17,3817911.0,29.9032,30.0721,29.8932,29.9727,3817911.0
2024-05-31 09:30:00,30.22,30.46,30.11,30.37,1352070.0,30.0224,30.2608,29.9131,30.1714,1352070.0
2024-05-31 09:40:00,30.36,30.53,30.21,30.23,915466.0,30.1615,30.3304,30.0124,30.0323,915466.0
2024-05-31 09:50:00,30.24,30.26,30.1,30.17,839558.0,30.0422,30.0621,29.9032,29.9727,839558.0
2024-05-31 10:00:00,30.18,30.25,30.08,30.25,807912.0,29.9826,30.0522,29.8833,30.0522,807912.0
2024-05-31 10:10:00,30.25,30.25,30.1,30.11,1170979.0,30.0522,30.0522,29.9032,29.9131,1170979.0
2024-05-31 10:20:00,30.12,30.17,30.05,30.15,1209863.0,29.923,29.9727,29.8535,29.9528,1209863.0
2024-05-31 10:30:00,30.15,30.23,30.1,30.12,1108185.0,29.9528,30.0323,29.9032,29.923,1108185.0
2024-05-31 10:40:00,30.12,30.16,30.06,30.06,881567.0,29.923,29.9628,29.8634,29.8634,881567.0
2024-05-31 10:50:00,30.07,30.13,30.06,30.07,706713.0,29.8734,29.933,29.8634,29.8734,706713.0
2024-05-31 11:00:00,30.08,30.12,30.02,30.11,853868.0,29.8833,29.923,29.8237,29.9131,853868.0
2024-05-31 11:10:00,30.1,30.15,30.08,30.11,654729.0,29.9032,29.9528,29.8833,29.9131,654729.0
2024-05-31 11:20:00,30.11,30.19,30.07,30.16,707576.0,29.9131,29.9926,29.8734,29.9628,707576.0
2024-05-31 11:30:00,30.16,30.22,30.11,30.16,704571.0,29.9628,30.0224,29.9131,29.9628,704571.0
2024-05-31 11:40:00,30.17,30.19,30.1,30.15,394165.0,29.9727,29.9926,29.9032,29.9528,394165.0
2024-05-31 11:50:00,30.15,30.17,30.08,30.09,641213.0,29.9528,29.9727,29.8833,29.8932,641213.0
2024-05-31 12:00:00,30.09,30.11,30.06,30.06,524614.0,29.8932,29.9131,29.8634,29.8634,524614.0
2024-05-31 12:10:00,30.06,30.08,30.0,30.02,862691.0,29.8634,29.8833,29.8038,29.8237,862691.0
2024-05-31 12:20:00,30.02,30.06,29.94,30.05,1130949.0,29.8237,29.8634,29.7442,29.8535,1130949.0
2024-05-31 12:30:00,30.05,30.06,30.0,30.05,475178.0,29.8535,29.8634,29.8038,29.8535,475178.0
2024-05-31 12:40:00,30.05,30.09,30.03,30.06,534000.0,29.8535,29.8932,29.8336,29.8634,534000.0
2024-05-31 12:50:00,30.06,30.07,30.01,30.03,332932.0,29.8634,29.8734,29.8138,29.8336,332932.0
2024-05-31 13:00:00,30.03,30.12,30.02,30.12,407156.0,29.8336,29.923,29.8237,29.923,407156.0
2024-05-31 13:10:00,30.12,30.16,30.1,30.15,503559.0,29.923,29.9628,29.9032,29.9528,503559.0
2024-05-31 13:20:00,30.15,30.26,30.13,30.24,489290.0,29.9528,30.0621,29.933,30.0422,489290.0
2024-05-31 13:30:00,30.24,30.3,30.23,30.25,400744.0,30.0422,30.1019,30.0323,30.0522,400744.0
2024-05-31 13:40:00,30.24,30.26,30.2,30.21,344466.0,30.0422,30.0621,30.0025,30.0124,344466.0
2024-05-31 13:50:00,30.21,30.23,30.15,30.15,347973.0,30.0124,30.0323,29.9528,29.9528,347973.0
2024-05-31 14:00:00,30.16,30.17,30.12,30.13,417351.0,29.9628,29.9727,29.923,29.933,417351.0
2024-05-31 14:10:00,30.13,30.2,30.12,30.19,399452.0,29.933,30.0025,29.923,29.9926,399452.0
2024-05-31 14:20:00,30.19,30.23,30.19,30.21,334178.0,29.9926,30.0323,29.9926,30.0124,334178.0
2024-05-31 14:30:00,30.22,30.24,30.18,30.21,402471.0,30.0224,30.0422,29.9826,30.0124,402471.0
2024-05-31 14:40:00,30.21,30.32,30.2,30.28,604553.0,30.0124,30.1217,30.0025,30.082,604553.0
2024-05-31 14:50:00,30.28,30.29,30.23,30.26,434012.0,30.082,30.0919,30.0323,30.0621,434012.0
2024-05-31 15:00:00,30.26,30.3,30.23,30.3,453937.0,30.0621,30.1019,30.0323,30.1019,453937.0
2024-05-31 15:10:00,30.3,30.38,30.29,30.37,690163.0,30.1019,30.1813,30.0919,30.1714,690163.0
2024-05-31 15:20:00,30.37,30.45,30.36,30.41,609416.0,30.1714,30.2509,30.1615,30.2111,609416.0
2024-05-31 15:30:00,30.42,30.52,30.41,30.49,976335.0,30.2211,30.3204,30.2111,30.2906,976335.0
2024-05-31 15:40:00,30.49,30.69,30.49,30.67,1865792.0,30.2906,30.4893,30.2906,30.4694,1865792.0
2024-05-31 15:50:00,30.66,30.96,30.66,30.89,7741238.0,30.4595,30.7575,30.4595,30.688,7741238.0
2024-06-03 09:30:00,31.03,31.07,30.61,30.7,2103376.0,30.8271,30.8668,30.4098,30.4992,2103376.0
2024-06-03 09:40:00,30.7,30.7,30.44,30.46,892943.0,30.4992,30.4992,30.2409,30.2608,892943.0
2024-06-03 09:50:00,30.46,30.47,30.29,30.37,939635.0,30.2608,30.2707,30.0919,30.1714,939635.0
2024-06-03 10:00:00,30.37,30.52,30.36,30.46,867064.0,30.1714,30.3204,30.1615,30.2608,867064.0
2024-06-03 10:10:00,30.45,30.6,30.42,30.52,643922.0,30.2509,30.3999,30.2211,30.3204,643922.0
2024-06-03 10:20:00,30.52,30.7,30.49,30.6,809351.0,30.3204,30.4992,30.2906,30.3999,809351.0
2024-06-03 10:30:00,30.6,30.6,30.44,30.5,515474.0,30.3999,30.3999,30.2409,30.3005,515474.0
2024-06-03 10:40:00,30.5,30.55,30.44,30.45,513799.0,30.3005,30.3502,30.2409,30.2509,513799.0
2024-06-03 10:50:00,30.46,30.48,30.31,30.35,747473.0,30.2608,30.2807,30.1118,30.1515,747473.0
2024-06-03 11:00:00,30.34,30.44,30.32,30.41,557426.0,30.1416,30.2409,30.1217,30.2111,557426.0
2024-06-03 11:10:00,30.4,30.43,30.34,30.35,442915.0,30.2012,30.231,30.1416,30.1515,442915.0
2024-06-03 11:20:00,30.36,30.44,30.35,30.42,471844.0,30.1615,30.2409,30.1515,30.2211,471844.0
2024-06-03 11:30:00,30.42,30.46,30.38,30.41,544612.0,30.2211,30.2608,30.1813,30.2111,544612.0
2024-06-03 11:40:00,30.41,30.42,30.3,30.33,583816.0,30.2111,30.2211,30.1019,30.1317,583816.0
2024-06-03 11:50:00,30.33,30.36,30.3,30.32,456298.0,30.1317,30.1615,30.1019,30.1217,456298.0
2024-06-03 12:00:00,30.32,30.35,30.26,30.3,626688.0,30.1217,30.1515,30.0621,30.1019,626688.0
2024-06-03 12:10:00,30.3,30.33,30.17,30.19,652659.0,30.1019,30.1317,29.9727,29.9926,652659.0
2024-06-03 12:20:00,30.18,30.2,30.15,30.18,469245.0,29.9826,30.0025,29.9528,29.9826,469245.0
2024-06-03 12:30:00,30.17,30.21,30.09,30.2,756647.0,29.9727,30.0124,29.8932,30.0025,756647.0
2024-06-03 12:40:00,30.19,30.25,30.17,30.22,433388.0,29.9926,30.0522,29.9727,30.0224,433388.0
2024-06-03 12:50:00,30.22,30.23,30.15,30.18,466489.0,30.0224,30.0323,29.9528,29.9826,466489.0
2024-06-03 13:00:00,30.18,30.19,30.11,30.12,513559.0,29.9826,29.9926,29.9131,29.923,513559.0
2024-06-03 13:10:00,30.12,30.17,30.05,30.15,650071.0,29.923,29.9727,29.8535,29.9528,650071.0
2024-06-03 13:20:00,30.16,30.19,30.14,30.18,467194.0,29.9628,29.9926,29.9429,29.9826,467194.0
2024-06-03 13:30:00,30.18,30.19,30.1,30.16,893074.0,29.9826,29.9926,29.9032,29.9628,893074.0
2024-06-03 13:40:00,30.16,30.22,30.13,30.17,631488.0,29.9628,30.0224,29.933,29.9727,631488.0
2024-06-03 13:50:00,30.17,30.21,30.15,30.21,320811.0,29.9727,30.0124,29.9528,30.0124,320811.0
2024-06-03 14:00:00,30.21,30.25,30.2,30.23,509165.0,30.0124,30.0522,30.0025,30.0323,509165.0
2024-06-03 14:10:00,30.23,30.24,30.17,30.24,417934.0,30.0323,30.0422,29.9727,30.0422,417934.0
2024-06-03 14:20:00,30.23,30.34,30.23,30.27,413019.0,30.0323,30.1416,30.0323,30.0721,413019.0
2024-06-03 14:30:00,30.28,30.38,30.27,30.37,306122.0,30.082,30.1813,30.0721,30.1714,306122.0
2024-06-03 14:40:00,30.38,30.41,30.33,30.33,394154.0,30.1813,30.2111,30.1317,30.1317,394154.0
2024-06-03 14:50:00,30.34,30.35,30.21,30.23,300011.0,30.1416,30.1515,30.0124,30.0323,300011.0
2024-06-03 15:00:00,30.23,30.26,30.19,30.22,392858.0,30.0323,30.0621,29.9926,30.0224,392858.0
2024-06-03 15:10:00,30.22,30.25,30.19,30.21,341369.0,30.0224,30.0522,29.9926,30.0124,341369.0
2024-06-03 15:20:00,30.21,30.25,30.19,30.24,413847.0,30.0124,30.0522,29.9926,30.0422,413847.0
2024-06-03 15:30:00,30.24,30.27,30.2,30.22,502439.0,30.0422,30.0721,30.0025,30.0224,502439.0
2024-06-03 15:40:00,30.23,30.25,30.19,30.21,527158.0,30.0323,30.0522,29.9926,30.0124,527158.0
2024-06-03 15:50:00,30.21,30.31,30.21,30.31,2907841.0,30.0124,30.1118,30.0124,30.1118,2907841.0
2024-06-04 09:30:00,30.75,30.75,30.22,30.32,3207154.0,30.5489,30.5489,30.0224,30.1217,3207154.0
2024-06-04 09:40:00,30.31,30.34,30.11,30.17,1639202.0,30.1118,30.1416,29.9131,29.9727,1639202.0
2024-06-04 09:50:00,30.17,30.24,30.12,30.14,1075752.0,29.9727,30.0422,29.923,29.9429,1075752.0
2024-06-04 10:00:00,30.14,30.26,30.01,30.09,1501194.0,29.9429,30.0621,29.8138,29.8932,1501194.0
2024-06-04 10:10:00,30.08,30.2,30.04,30.18,1186794.0,29.8833,30.0025,29.8436,29.9826,1186794.0
2024-06-04 10:20:00,30.18,30.26,30.14,30.2,1029596.0,29.9826,30.0621,29.9429,30.0025,1029596.0
2024-06-04 10:30:00,30.2,30.24,30.14,30.21,939256.0,30.0025,30.0422,29.9429,30.0124,939256.0
2024-06-04 10:40:00,30.22,30.34,30.21,30.25,1180465.0,30.0224,30.1416,30.0124,30.0522,1180465.0
2024-06-04 10:50:00,30.26,30.28,30.07,30.13,972829.0,30.0621,30.082,29.8734,29.933,972829.0
2024-06-04 11:00:00,30.12,30.25,30.12,30.21,738959.0,29.923,30.0522,29.923,30.0124,738959.0
2024-06-04 11:10:00,30.22,30.27,30.2,30.25,556839.0,30.0224,30.0721,30.0025,30.0522,556839.0
2024-06-04 11:20:00,30.26,30.29,30.15,30.16,623241.0,30.0621,30.0919,29.9528,29.9628,623241.0
2024-06-04 11:30:00,30.16,30.16,30.07,30.08,802535.0,29.9628,29.9628,29.8734,29.8833,802535.0
2024-06-04 11:40:00,30.09,30.15,30.08,30.13,623521.0,29.8932,29.9528,29.8833,29.933,623521.0
2024-06-04 11:50:00,30.14,30.2,30.13,30.14,585168.0,29.9429,30.0025,29.933,29.9429,585168.0
2024-06-04 12:00:00,30.15,30.17,30.11,30.13,420594.0,29.9528,29.9727,29.9131,29.933,420594.0
2024-06-04 12:10:00,30.12,30.15,30.09,30.11,584201.0,29.923,29.9528,29.8932,29.9131,584201.0
2024-06-04 12:20:00,30.11,30.16,30.08,30.15,458800.0,29.9131,29.9628,29.8833,29.9528,458800.0
2024-06-04 12:30:00,30.15,30.17,30.07,30.08,506908.0,29.9528,29.9727,29.8734,29.8833,506908.0
2024-06-04 12:40:00,30.08,30.16,30.06,30.14,447771.0,29.8833,29.9628,29.8634,29.9429,447771.0
2024-06-04 12:50:00,30.15,30.15,30.03,30.1,811016.0,29.9528,29.9528,29.8336,29.9032,811016.0
2024-06-04 13:00:00,30.1,30.1,30.03,30.03,711337.0,29.9032,29.9032,29.8336,29.8336,711337.0
2024-06-04 13:10:00,30.04,30.08,30.04,30.07,392669.0,29.8436,29.8833,29.8436,29.8734,392669.0
2024-06-04 13:20:00,30.07,30.1,30.05,30.09,541684.0,29.8734,29.9032,29.8535,29.8932,541684.0
2024-06-04 13:30:00,30.09,30.11,30.04,30.08,431536.0,29.8932,29.9131,29.8436,29.8833,431536.0
2024-06-04 13:40:00,30.07,30.1,30.04,30.05,500075.0,29.8734,29.9032,29.8436,29.8535,500075.0
2024-06-04 13:50:00,30.06,30.08,30.04,30.06,375083.0,29.8634,29.8833,29.8436,29.8634,375083.0
2024-06-04 14:00:00,30.05,30.09,30.05,30.07,257464.0,29.8535,29.8932,29.8535,29.8734,257464.0
2024-06-04 14:10:00,30.08,30.21,30.06,30.17,789974.0,29.8833,30.0124,29.8634,29.9727,789974.0
2024-06-04 14:20:00,30.18,30.25,30.15,30.25,708384.0,29.9826,30.0522,29.9528,30.0522,708384.0
2024-06-04 14:30:00,30.25,30.29,30.22,30.26,883596.0,30.0522,30.0919,30.0224,30.0621,883596.0
2024-06-04 14:40:00,30.26,30.28,30.21,30.24,589464.0,30.0621,30.082,30.0124,30.0422,589464.0
2024-06-04 14:50:00,30.24,30.3,30.23,30.28,632534.0,30.0422,30.1019,30.0323,30.082,632534.0
2024-06-04 15:00:00,30.28,30.28,30.06,30.08,796776.0,30.082,30.082,29.8634,29.8833,796776.0
2024-06-04 15:10:00,30.08,30.09,30.03,30.05,825335.0,29.8833,29.8932,29.8336,29.8535,825335.0
2024-06-04 15:20:00,30.05,30.06,29.99,30.03,1359483.0,29.8535,29.8634,29.7939,29.8336,1359483.0
2024-06-04 15:30:00,30.03,30.04,29.95,29.99,1437631.0,29.8336,29.8436,29.7541,29.7939,1437631.0
2024-06-04 15:40:00,29.99,30.03,29.95,29.96,1645156.0,29.7939,29.8336,29.7541,29.7641,1645156.0
2024-06-04 15:50:00,29.96,30.06,29.94,30.02,3089937.0,29.7641,29.8634,29.7442,29.8237,3089937.0
2024-06-05 09:30:00,30.27,30.3,30.01,30.06,2498014.0,30.0721,30.1019,29.8138,29.8634,2498014.0
2024-06-05 09:40:00,30.05,30.45,30.04,30.43,1830949.0,29.8535,30.2509,29.8436,30.231,1830949.0
2024-06-05 09:50:00,30.44,30.56,30.34,30.5,1481340.0,30.2409,30.3602,30.1416,30.3005,1481340.0
2024-06-05 10:00:00,30.5,30.58,30.38,30.45,1210818.0,30.3005,30.38,30.1813,30.2509,1210818.0
2024-06-05 10:10:00,30.45,30.55,30.37,30.38,717936.0,30.2509,30.3502,30.1714,30.1813,717936.0
2024-06-05 10:20:00,30.39,30.45,30.36,30.42,722290.0,30.1913,30.2509,30.1615,30.2211,722290.0
2024-06-05 10:30:00,30.43,30.6,30.43,30.56,1352351.0,30.231,30.3999,30.231,30.3602,1352351.0
2024-06-05 10:40:00,30.56,30.65,30.47,30.51,1086317.0,30.3602,30.4496,30.2707,30.3105,1086317.0
2024-06-05 10:50:00,30.51,30.54,30.48,30.53,465954.0,30.3105,30.3403,30.2807,30.3304,465954.0
2024-06-05 11:00:00,30.53,30.62,30.52,30.56,651059.0,30.3304,30.4198,30.3204,30.3602,651059.0
2024-06-05 11:10:00,30.57,30.63,30.54,30.57,892741.0,30.3701,30.4297,30.3403,30.3701,892741.0
2024-06-05 11:20:00,30.58,30.59,30.54,30.56,593038.0,30.38,30.39,30.3403,30.3602,593038.0
2024-06-05 11:30:00,30.57,30.63,30.54,30.62,670420.0,30.3701,30.4297,30.3403,30.4198,670420.0
2024-06-05 11:40:00,30.62,30.68,30.58,30.68,772807.0,30.4198,30.4794,30.38,30.4794,772807.0
2024-06-05 11:50:00,30.68,30.77,30.66,30.75,777878.0,30.4794,30.5688,30.4595,30.5489,777878.0
2024-06-05 12:00:00,30.75,30.78,30.7,30.71,751105.0,30.5489,30.5787,30.4992,30.5092,751105.0
2024-06-05 12:10:00,30.71,30.72,30.61,30.65,490719.0,30.5092,30.5191,30.4098,30.4496,490719.0
2024-06-05 12:20:00,30.65,30.65,30.57,30.58,358870.0,30.4496,30.4496,30.3701,30.38,358870.0
2024-06-05 12:30:00,30.57,30.58,30.52,30.55,559404.0,30.3701,30.38,30.3204,30.3502,559404.0
2024-06-05 12:40:00,30.55,30.64,30.54,30.63,430893.0,30.3502,30.4396,30.3403,30.4297,430893.0
2024-06-05 12:50:00,30.63,30.67,30.59,30.61,404191.0,30.4297,30.4694,30.39,30.4098,404191.0
2024-06-05 13:00:00,30.61,30.68,30.58,30.67,354453.0,30.4098,30.4794,30.38,30.4694,354453.0
2024-06-05 13:10:00,30.66,30.69,30.56,30.57,497716.0,30.4595,30.4893,30.3602,30.3701,497716.0
2024-06-05 13:20:00,30.58,30.65,30.56,30.65,357223.0,30.38,30.4496,30.3602,30.4496,357223.0
2024-06-05 13:30:00,30.65,30.68,30.61,30.67,264396.0,30.4496,30.4794,30.4098,30.4694,264396.0
2024-06-05 13:40:00,30.67,30.71,30.64,30.7,458473.0,30.4694,30.5092,30.4396,30.4992,458473.0
2024-06-05 13:50:00,30.7,30.74,30.69,30.71,424193.0,30.4992,30.539,30.4893,30.5092,424193.0
2024-06-05 14:00:00,30.71,30.74,30.67,30.73,421932.0,30.5092,30.539,30.4694,30.529,421932.0
2024-06-05 14:10:00,30.74,30.77,30.69,30.74,504885.0,30.539,30.5688,30.4893,30.539,504885.0
2024-06-05 14:20:00,30.74,30.76,30.73,30.75,353541.0,30.539,30.5588,30.529,30.5489,353541.0
2024-06-05 14:30:00,30.74,30.79,30.73,30.78,484744.0,30.539,30.5887,30.529,30.5787,484744.0
2024-06-05 14:40:00,30.78,30.8,30.76,30.79,398740.0,30.5787,30.5986,30.5588,30.5887,398740.0
2024-06-05 14:50:00,30.78,30.84,30.78,30.82,547002.0,30.5787,30.6383,30.5787,30.6185,547002.0
2024-06-05 15:00:00,30.82,30.82,30.68,30.7,591148.0,30.6185,30.6185,30.4794,30.4992,591148.0
2024-06-05 15:10:00,30.7,30.72,30.68,30.7,493106.0,30.4992,30.5191,30.4794,30.4992,493106.0
2024-06-05 15:20:00,30.7,30.73,30.63,30.65,793102.0,30.4992,30.529,30.4297,30.4496,793102.0
2024-06-05 15:30:00,30.65,30.69,30.63,30.68,735211.0,30.4496,30.4893,30.4297,30.4794,735211.0
2024-06-05 15:40:00,30.67,30.68,30.55,30.59,1017039.0,30.4694,30.4794,30.3502,30.39,1017039.0
2024-06-05 15:50:00,30.59,30.8,30.57,30.8,4351600.0,30.39,30.5986,30.3701,30.5986,4351600.0
2024-06-06 09:30:00,30.56,30.59,30.16,30.26,2344527.0,30.3602,30.39,29.9628,30.0621,2344527.0
2024-06-06 09:40:00,30.26,30.35,30.2,30.33,1116936.0,30.0621,30.1515,30.0025,30.1317,1116936.0
2024-06-06 09:50:00,30.33,30.37,30.23,30.32,1022730.0,30.1317,30.1714,30.0323,30.1217,1022730.0
2024-06-06 10:00:00,30.32,30.34,30.23,30.29,754323.0,30.1217,30.1416,30.0323,30.0919,754323.0
2024-06-06 10:10:00,30.29,30.32,30.22,30.26,635554.0,30.0919,30.1217,30.0224,30.0621,635554.0
2024-06-06 10:20:00,30.26,30.35,30.24,30.34,654299.0,30.0621,30.1515,30.0422,30.1416,654299.0
2024-06-06 10:30:00,30.34,30.39,30.33,30.35,588999.0,30.1416,30.1913,30.1317,30.1515,588999.0
2024-06-06 10:40:00,30.35,30.43,30.34,30.42,611857.0,30.1515,30.231,30.1416,30.2211,611857.0
2024-06-06 10:50:00,30.41,30.42,30.31,30.31,592462.0,30.2111,30.2211,30.1118,30.1118,592462.0
2024-06-06 11:00:00,30.31,30.33,30.24,30.33,704115.0,30.1118,30.1317,30.0422,30.1317,704115.0
2024-06-06 11:10:00,30.32,30.36,30.3,30.34,361622.0,30.1217,30.1615,30.1019,30.1416,361622.0
2024-06-06 11:20:00,30.34,30.41,30.33,30.4,417942.0,30.1416,30.2111,30.1317,30.2012,417942.0
2024-06-06 11:30:00,30.39,30.43,30.35,30.42,492580.0,30.1913,30.231,30.1515,30.2211,492580.0
2024-06-06 11:40:00,30.42,30.47,30.41,30.42,394143.0,30.2211,30.2707,30.2111,30.2211,394143.0
2024-06-06 11:50:00,30.43,30.49,30.42,30.46,382868.0,30.231,30.2906,30.2211,30.2608,382868.0
2024-06-06 12:00:00,30.46,30.47,30.37,30.4,301209.0,30.2608,30.2707,30.1714,30.2012,301209.0
2024-06-06 12:10:00,30.4,30.42,30.38,30.39,334717.0,30.2012,30.2211,30.1813,30.1913,334717.0
2024-06-06 12:20:00,30.39,30.41,30.36,30.37,314546.0,30.1913,30.2111,30.1615,30.1714,314546.0
2024-06-06 12:30:00,30.38,30.4,30.33,30.36,365144.0,30.1813,30.2012,30.1317,30.1615,365144.0
2024-06-06 12:40:00,30.36,30.4,30.36,30.39,193969.0,30.1615,30.2012,30.1615,30.1913,193969.0
2024-06-06 12:50:00,30.39,30.5,30.39,30.47,407939.0,30.1913,30.3005,30.1913,30.2707,407939.0
2024-06-06 13:00:00,30.48,30.51,30.47,30.49,349059.0,30.2807,30.3105,30.2707,30.2906,349059.0
2024-06-06 13:10:00,30.5,30.51,30.44,30.45,326694.0,30.3005,30.3105,30.2409,30.2509,326694.0
2024-06-06 13:20:00,30.45,30.49,30.42,30.46,288625.0,30.2509,30.2906,30.2211,30.2608,288625.0
2024-06-06 13:30:00,30.46,30.5,30.44,30.5,256718.0,30.2608,30.3005,30.2409,30.3005,256718.0
2024-06-06 13:40:00,30.5,30.52,30.47,30.48,251033.0,30.3005,30.3204,30.2707,30.2807,251033.0
2024-06-06 13:50:00,30.48,30.49,30.43,30.44,378994.0,30.2807,30.2906,30.231,30.2409,378994.0
2024-06-06 14:00:00,30.43,30.45,30.35,30.37,599340.0,30.231,30.2509,30.1515,30.1714,599340.0
2024-06-06 14:10:00,30.36,30.44,30.35,30.42,348730.0,30.1615,30.2409,30.1515,30.2211,348730.0
2024-06-06 14:20:00,30.43,30.44,30.4,30.44,229355.0,30.231,30.2409,30.2012,30.2409,229355.0
2024-06-06 14:30:00,30.44,30.47,30.41,30.43,300169.0,30.2409,30.2707,30.2111,30.231,300169.0
2024-06-06 14:40:00,30.43,30.45,30.42,30.44,230733.0,30.231,30.2509,30.2211,30.2409,230733.0
2024-06-06 14:50:00,30.45,30.5,30.44,30.46,307021.0,30.2509,30.3005,30.2409,30.2608,307021.0
2024-06-06 15:00:00,30.45,30.47,30.42,30.46,282673.0,30.2509,30.2707,30.2211,30.2608,282673.0
2024-06-06 15:10:00,30.46,30.51,30.45,30.51,319254.0,30.2608,30.3105,30.2509,30.3105,319254.0
2024-06-06 15:20:00,30.5,30.52,30.47,30.51,338026.0,30.3005,30.3204,30.2707,30.3105,338026.0
2024-06-06 15:30:00,30.51,30.52,30.45,30.49,520872.0,30.3105,30.3204,30.2509,30.2906,520872.0
2024-06-06 15:40:00,30.5,30.55,30.47,30.54,538294.0,30.3005,30.3502,30.2707,30.3403,538294.0
2024-06-06 15:50:00,30.54,30.57,30.39,30.42,3475654.0,30.3403,30.3701,30.1913,30.2211,3475654.0
2024-06-07 09:30:00,30.25,30.34,30.2,30.3,1415388.0,30.0522,30.1416,30.0025,30.1019,1415388.0
2024-06-07 09:40:00,30.3,30.41,30.29,30.38,654578.0,30.1019,30.2111,30.0919,30.1813,654578.0
2024-06-07 09:50:00,30.39,30.53,30.38,30.53,952638.0,30.1913,30.3304,30.1813,30.3304,952638.0
2024-06-07 10:00:00,30.53,30.6,30.44,30.58,644168.0,30.3304,30.3999,30.2409,30.38,644168.0
2024-06-07 10:10:00,30.58,30.58,30.47,30.51,573018.0,30.38,30.38,30.2707,30.3105,573018.0
2024-06-07 10:20:00,30.51,30.63,30.48,30.61,368485.0,30.3105,30.4297,30.2807,30.4098,368485.0
2024-06-07 10:30:00,30.61,30.62,30.56,30.6,382623.0,30.4098,30.4198,30.3602,30.3999,382623.0
2024-06-07 10:40:00,30.6,30.72,30.59,30.72,746536.0,30.3999,30.5191,30.39,30.5191,746536.0
2024-06-07 10:50:00,30.71,30.72,30.56,30.6,641715.0,30.5092,30.5191,30.3602,30.3999,641715.0
2024-06-07 11:00:00,30.59,30.64,30.55,30.56,481070.0,30.39,30.4396,30.3502,30.3602,481070.0
2024-06-07 11:10:00,30.57,30.58,30.52,30.55,346028.0,30.3701,30.38,30.3204,30.3502,346028.0
2024-06-07 11:20:00,30.55,30.62,30.52,30.62,363832.0,30.3502,30.4198,30.3204,30.4198,363832.0
2024-06-07 11:30:00,30.62,30.64,30.55,30.56,383576.0,30.4198,30.4396,30.3502,30.3602,383576.0
2024-06-07 11:40:00,30.56,30.59,30.55,30.58,349103.0,30.3602,30.39,30.3502,30.38,349103.0
2024-06-07 11:50:00,30.57,30.61,30.56,30.61,347238.0,30.3701,30.4098,30.3602,30.4098,347238.0
2024-06-07 12:00:00,30.6,30.64,30.55,30.63,206477.0,30.3999,30.4396,30.3502,30.4297,206477.0
2024-06-07 12:10:00,30.62,30.65,30.6,30.64,230580.0,30.4198,30.4496,30.3999,30.4396,230580.0
2024-06-07 12:20:00,30.63,30.65,30.61,30.64,295959.0,30.4297,30.4496,30.4098,30.4396,295959.0
2024-06-07 12:30:00,30.64,30.66,30.57,30.59,318259.0,30.4396,30.4595,30.3701,30.39,318259.0
2024-06-07 12:40:00,30.6,30.62,30.57,30.59,266956.0,30.3999,30.4198,30.3701,30.39,266956.0
2024-06-07 12:50:00,30.58,30.66,30.58,30.64,285532.0,30.38,30.4595,30.38,30.4396,285532.0
2024-06-07 13:00:00,30.63,30.64,30.56,30.57,261709.0,30.4297,30.4396,30.3602,30.3701,261709.0
2024-06-07 13:10:00,30.56,30.62,30.55,30.62,298526.0,30.3602,30.4198,30.3502,30.4198,298526.0
2024-06-07 13:20:00,30.61,30.65,30.59,30.63,318630.0,30.4098,30.4496,30.39,30.4297,318630.0
2024-06-07 13:30:00,30.63,30.64,30.59,30.61,210615.0,30.4297,30.4396,30.39,30.4098,210615.0
2024-06-07 13:40:00,30.61,30.61,30.57,30.59,216235.0,30.4098,30.4098,30.3701,30.39,216235.0
2024-06-07 13:50:00,30.58,30.6,30.5,30.51,234781.0,30.38,30.3999,30.3005,30.3105,234781.0
2024-06-07 14:00:00,30.5,30.51,30.36,30.39,642782.0,30.3005,30.3105,30.1615,30.1913,642782.0
2024-06-07 14:10:00,30.39,30.4,30.31,30.35,482872.0,30.1913,30.2012,30.1118,30.1515,482872.0
2024-06-07 14:20:00,30.34,30.44,30.34,30.4,331211.0,30.1416,30.2409,30.1416,30.2012,331211.0
2024-06-07 14:30:00,30.4,30.44,30.38,30.42,273894.0,30.2012,30.2409,30.1813,30.2211,273894.0
2024-06-07 14:40:00,30.41,30.43,30.38,30.41,308909.0,30.2111,30.231,30.1813,30.2111,308909.0
2024-06-07 14:50:00,30.41,30.45,30.38,30.4,301370.0,30.2111,30.2509,30.1813,30.2012,301370.0
2024-06-07 15:00:00,30.4,30.4,30.34,30.38,295702.0,30.2012,30.2012,30.1416,30.1813,295702.0
2024-06-07 15:10:00,30.37,30.48,30.37,30.43,711171.0,30.1714,30.2807,30.1714,30.231,711171.0
2024-06-07 15:20:00,30.42,30.56,30.4,30.56,687897.0,30.2211,30.3602,30.2012,30.3602,687897.0
2024-06-07 15:30:00,30.55,30.62,30.54,30.61,820131.0,30.3502,30.4198,30.3403,30.4098,820131.0
2024-06-07 15:40:00,30.61,30.7,30.6,30.69,1237821.0,30.4098,30.4992,30.3999,30.4893,1237821.0
2024-06-07 15:50:00,30.69,30.78,30.66,30.77,3970540.0,30.4893,30.5787,30.4595,30.5688,3970540.0
2024-06-10 09:30:00,30.54,30.57,30.28,30.4,1594335.0,30.3403,30.3701,30.082,30.2012,1594335.0
2024-06-10 09:40:00,30.4,30.5,30.37,30.4,568677.0,30.2012,30.3005,30.1714,30.2012,568677.0
2024-06-10 09:50:00,30.4,30.51,30.37,30.45,699490.0,30.2012,30.3105,30.1714,30.2509,699490.0
2024-06-10 10:00:00,30.45,30.55,30.41,30.5,769004.0,30.2509,30.3502,30.2111,30.3005,769004.0
2024-06-10 10:10:00,30.51,30.61,30.43,30.6,698975.0,30.3105,30.4098,30.231,30.3999,698975.0
2024-06-10 10:20:00,30.6,30.66,30.58,30.64,491749.0,30.3999,30.4595,30.38,30.4396,491749.0
2024-06-10 10:30:00,30.63,30.68,30.61,30.64,420565.0,30.4297,30.4794,30.4098,30.4396,420565.0
2024-06-10 10:40:00,30.64,30.67,30.6,30.62,271958.0,30.4396,30.4694,30.3999,30.4198,271958.0
2024-06-10 10:50:00,30.62,30.64,30.56,30.58,450173.0,30.4198,30.4396,30.3602,30.38,450173.0
2024-06-10 11:00:00,30.57,30.59,30.52,30.54,443016.0,30.3701,30.39,30.3204,30.3403,443016.0
2024-06-10 11:10:00,30.54,30.56,30.51,30.54,286224.0,30.3403,30.3602,30.3105,30.3403,286224.0
2024-06-10 11:20:00,30.54,30.67,30.53,30.67,525452.0,30.3403,30.4694,30.3304,30.4694,525452.0
2024-06-10 11:30:00,30.66,30.68,30.57,30.57,476095.0,30.4595,30.4794,30.3701,30.3701,476095.0
2024-06-10 11:40:00,30.57,30.61,30.55,30.6,434463.0,30.3701,30.4098,30.3502,30.3999,434463.0
2024-06-10 11:50:00,30.6,30.63,30.55,30.58,561014.0,30.3999,30.4297,30.3502,30.38,561014.0
2024-06-10 12:00:00,30.58,30.59,30.52,30.54,387897.0,30.38,30.39,30.3204,30.3403,387897.0
2024-06-10 12:10:00,30.55,30.62,30.54,30.61,265594.0,30.3502,30.4198,30.3403,30.4098,265594.0
2024-06-10 12:20:00,30.6,30.63,30.6,30.63,319062.0,30.3999,30.4297,30.3999,30.4297,319062.0
2024-06-10 12:30:00,30.62,30.69,30.59,30.66,414398.0,30.4198,30.4893,30.39,30.4595,414398.0
2024-06-10 12:40:00,30.66,30.68,30.62,30.64,254252.0,30.4595,30.4794,30.4198,30.4396,254252.0
2024-06-10 12:50:00,30.64,30.74,30.64,30.71,393436.0,30.4396,30.539,30.4396,30.5092,393436.0
2024-06-10 13:00:00,30.71,30.78,30.64,30.77,564637.0,30.5092,30.5787,30.4396,30.5688,564637.0
2024-06-10 13:10:00,30.77,30.79,30.72,30.76,525497.0,30.5688,30.5887,30.5191,30.5588,525497.0
2024-06-10 13:20:00,30.76,30.8,30.73,30.74,424284.0,30.5588,30.5986,30.529,30.539,424284.0
2024-06-10 13:30:00,30.73,30.76,30.69,30.7,413917.0,30.529,30.5588,30.4893,30.4992,413917.0
2024-06-10 13:40:00,30.7,30.76,30.69,30.74,469694.0,30.4992,30.5588,30.4893,30.539,469694.0
2024-06-10 13:50:00,30.75,30.79,30.71,30.73,602708.0,30.5489,30.5887,30.5092,30.529,602708.0
2024-06-10 14:00:00,30.74,30.75,30.67,30.68,364533.0,30.539,30.5489,30.4694,30.4794,364533.0
2024-06-10 14:10:00,30.68,30.74,30.68,30.71,331066.0,30.4794,30.539,30.4794,30.5092,331066.0
2024-06-10 14:20:00,30.71,30.71,30.66,30.67,265864.0,30.5092,30.5092,30.4595,30.4694,265864.0
2024-06-10 14:30:00,30.68,30.68,30.6,30.62,444824.0,30.4794,30.4794,30.3999,30.4198,444824.0
2024-06-10 14:40:00,30.63,30.67,30.61,30.65,204505.0,30.4297,30.4694,30.4098,30.4496,204505.0
2024-06-10 14:50:00,30.65,30.66,30.61,30.65,298157.0,30.4496,30.4595,30.4098,30.4496,298157.0
2024-06-10 15:00:00,30.65,30.77,30.64,30.76,495651.0,30.4496,30.5688,30.4396,30.5588,495651.0
2024-06-10 15:10:00,30.77,30.86,30.76,30.83,765411.0,30.5688,30.6582,30.5588,30.6284,765411.0
2024-06-10 15:20:00,30.83,30.85,30.77,30.79,377982.0,30.6284,30.6483,30.5688,30.5887,377982.0
2024-06-10 15:30:00,30.79,30.79,30.73,30.77,526949.0,30.5887,30.5887,30.529,30.5688,526949.0
2024-06-10 15:40:00,30.77,30.81,30.73,30.75,1164245.0,30.5688,30.6085,30.529,30.5489,1164245.0
2024-06-10 15:50:00,30.74,30.95,30.73,30.92,4002423.0,30.539,30.7476,30.529,30.7178,4002423.0
2024-06-11 09:30:00,30.78,30.89,30.71,30.82,1568146.0,30.5787,30.688,30.5092,30.6185,1568146.0
2024-06-11 09:40:00,30.81,30.88,30.64,30.64,835984.0,30.6085,30.6781,30.4396,30.4396,835984.0
2024-06-11 09:50:00,30.65,30.69,30.53,30.63,667834.0,30.4496,30.4893,30.3304,30.4297,667834.0
2024-06-11 10:00:00,30.63,30.77,30.58,30.76,716403.0,30.4297,30.5688,30.38,30.5588,716403.0
2024-06-11 10:10:00,30.75,30.77,30.7,30.76,399881.0,30.5489,30.5688,30.4992,30.5588,399881.0
2024-06-11 10:20:00,30.76,30.79,30.71,30.74,299662.0,30.5588,30.5887,30.5092,30.539,299662.0
2024-06-11 10:30:00,30.74,30.92,30.71,30.91,572713.0,30.539,30.7178,30.5092,30.7079,572713.0
2024-06-11 10:40:00,30.91,31.03,30.9,31.0,942220.0,30.7079,30.8271,30.6979,30.7973,942220.0
2024-06-11 10:50:00,31.0,31.03,30.84,30.86,575493.0,30.7973,30.8271,30.6383,30.6582,575493.0
2024-06-11 11:00:00,30.85,30.88,30.81,30.87,347368.0,30.6483,30.6781,30.6085,30.6681,347368.0
2024-06-11 11:10:00,30.87,30.9,30.83,30.9,307858.0,30.6681,30.6979,30.6284,30.6979,307858.0
2024-06-11 11:20:00,30.89,30.94,30.86,30.87,383745.0,30.688,30.7377,30.6582,30.6681,383745.0
2024-06-11 11:30:00,30.87,30.89,30.82,30.85,327789.0,30.6681,30.688,30.6185,30.6483,327789.0
2024-06-11 11:40:00,30.85,30.88,30.78,30.79,542241.0,30.6483,30.6781,30.5787,30.5887,542241.0
2024-06-11 11:50:00,30.78,30.82,30.75,30.78,393348.0,30.5787,30.6185,30.5489,30.5787,393348.0
2024-06-11 12:00:00,30.78,30.83,30.77,30.79,221999.0,30.5787,30.6284,30.5688,30.5887,221999.0
2024-06-11 12:10:00,30.79,30.82,30.77,30.79,176840.0,30.5887,30.6185,30.5688,30.5887,176840.0
2024-06-11 12:20:00,30.8,30.85,30.79,30.82,296836.0,30.5986,30.6483,30.5887,30.6185,296836.0
2024-06-11 12:30:00,30.82,30.85,30.8,30.83,182731.0,30.6185,30.6483,30.5986,30.6284,182731.0
2024-06-11 12:40:00,30.83,30.84,30.77,30.79,155373.0,30.6284,30.6383,30.5688,30.5887,155373.0
2024-06-11 12:50:00,30.79,30.79,30.73,30.74,341553.0,30.5887,30.5887,30.529,30.539,341553.0
2024-06-11 13:00:00,30.74,30.83,30.72,30.78,313428.0,30.539,30.6284,30.5191,30.5787,313428.0
2024-06-11 13:10:00,30.78,30.79,30.73,30.74,172565.0,30.5787,30.5887,30.529,30.539,172565.0
2024-06-11 13:20:00,30.74,30.75,30.7,30.74,216264.0,30.539,30.5489,30.4992,30.539,216264.0
2024-06-11 13:30:00,30.74,30.82,30.72,30.81,232395.0,30.539,30.6185,30.5191,30.6085,232395.0
2024-06-11 13:40:00,30.82,30.85,30.77,30.84,261867.0,30.6185,30.6483,30.5688,30.6383,261867.0
2024-06-11 13:50:00,30.84,30.87,30.83,30.84,296023.0,30.6383,30.6681,30.6284,30.6383,296023.0
2024-06-11 14:00:00,30.85,30.91,30.82,30.86,532735.0,30.6483,30.7079,30.6185,30.6582,532735.0
2024-06-11 14:10:00,30.86,30.91,30.85,30.9,234912.0,30.6582,30.7079,30.6483,30.6979,234912.0
2024-06-11 14:20:00,30.9,30.95,30.89,30.95,300495.0,30.6979,30.7476,30.688,30.7476,300495.0
2024-06-11 14:30:00,30.95,30.99,30.93,30.95,381859.0,30.7476,30.7873,30.7277,30.7476,381859.0
2024-06-11 14:40:00,30.95,31.02,30.95,31.01,525163.0,30.7476,30.8171,30.7476,30.8072,525163.0
2024-06-11 14:50:00,31.0,31.01,30.95,30.98,296438.0,30.7973,30.8072,30.7476,30.7774,296438.0
2024-06-11 15:00:00,30.99,31.02,30.96,30.97,426896.0,30.7873,30.8171,30.7575,30.7675,426896.0
2024-06-11 15:10:00,30.96,30.97,30.93,30.96,398631.0,30.7575,30.7675,30.7277,30.7575,398631.0
2024-06-11 15:20:00,30.96,30.97,30.91,30.92,312626.0,30.7575,30.7675,30.7079,30.7178,312626.0
2024-06-11 15:30:00,30.92,30.94,30.87,30.89,445049.0,30.7178,30.7377,30.6681,30.688,445049.0
2024-06-11 15:40:00,30.88,30.9,30.79,30.81,664779.0,30.6781,30.6979,30.5887,30.6085,664779.0
2024-06-11 15:50:00,30.8,30.93,30.8,30.92,1923728.0,30.5986,30.7277,30.5986,30.7178,1923728.0
2024-06-12 09:30:00,31.45,31.48,31.16,31.16,2114754.0,31.2443,31.2741,30.9562,30.9562,2114754.0
2024-06-12 09:40:00,31.17,31.47,31.15,31.3,1134102.0,30.9662,31.2642,30.9463,31.0953,1134102.0
2024-06-12 09:50:00,31.3,31.43,31.28,31.41,1453733.0,31.0953,31.2245,31.0754,31.2046,1453733.0
2024-06-12 10:00:00,31.41,31.42,31.12,31.19,987093.0,31.2046,31.2145,30.9165,30.986,987093.0
2024-06-12 10:10:00,31.19,31.19,31.08,31.1,1091028.0,30.986,30.986,30.8768,30.8966,1091028.0
2024-06-12 10:20:00,31.11,31.15,30.95,30.97,1061559.0,30.9066,30.9463,30.7476,30.7675,1061559.0
2024-06-12 10:30:00,30.96,31.0,30.82,30.84,1301021.0,30.7575,30.7973,30.6185,30.6383,1301021.0
2024-06-12 10:40:00,30.84,30.92,30.82,30.88,860634.0,30.6383,30.7178,30.6185,30.6781,860634.0
2024-06-12 10:50:00,30.89,30.89,30.77,30.86,720046.0,30.688,30.688,30.5688,30.6582,720046.0
2024-06-12 11:00:00,30.86,31.01,30.85,30.9,1005912.0,30.6582,30.8072,30.6483,30.6979,1005912.0
2024-06-12 11:10:00,30.9,30.94,30.88,30.93,384976.0,30.6979,30.7377,30.6781,30.7277,384976.0
2024-06-12 11:20:00,30.93,30.97,30.88,30.96,479325.0,30.7277,30.7675,30.6781,30.7575,479325.0
2024-06-12 11:30:00,30.96,31.02,30.94,30.99,769083.0,30.7575,30.8171,30.7377,30.7873,769083.0
2024-06-12 11:40:00,31.0,31.02,30.94,30.96,422424.0,30.7973,30.8171,30.7377,30.7575,422424.0
2024-06-12 11:50:00,30.96,31.0,30.92,30.99,379155.0,30.7575,30.7973,30.7178,30.7873,379155.0
2024-06-12 12:00:00,30.99,30.99,30.81,30.82,459996.0,30.7873,30.7873,30.6085,30.6185,459996.0
2024-06-12 12:10:00,30.82,30.85,30.81,30.85,599576.0,30.6185,30.6483,30.6085,30.6483,599576.0
2024-06-12 12:20:00,30.84,30.96,30.83,30.96,471552.0,30.6383,30.7575,30.6284,30.7575,471552.0
2024-06-12 12:30:00,30.96,30.96,30.88,30.94,367537.0,30.7575,30.7575,30.6781,30.7377,367537.0
2024-06-12 12:40:00,30.94,30.97,30.87,30.88,437538.0,30.7377,30.7675,30.6681,30.6781,437538.0
2024-06-12 12:50:00,30.88,30.92,30.85,30.91,426139.0,30.6781,30.7178,30.6483,30.7079,426139.0
2024-06-12 13:00:00,30.91,30.93,30.89,30.91,313008.0,30.7079,30.7277,30.688,30.7079,313008.0
2024-06-12 13:10:00,30.9,30.91,30.86,30.89,393906.0,30.6979,30.7079,30.6582,30.688,393906.0
2024-06-12 13:20:00,30.89,30.91,30.85,30.86,248826.0,30.688,30.7079,30.6483,30.6582,248826.0
2024-06-12 13:30:00,30.86,30.86,30.77,30.77,392712.0,30.6582,30.6582,30.5688,30.5688,392712.0
2024-06-12 13:40:00,30.78,30.78,30.73,30.74,383290.0,30.5787,30.5787,30.529,30.539,383290.0
2024-06-12 13:50:00,30.74,30.74,30.67,30.69,508636.0,30.539,30.539,30.4694,30.4893,508636.0
2024-06-12 14:00:00,30.61,30.74,30.57,30.67,936044.0,30.4098,30.539,30.3701,30.4694,936044.0
2024-06-12 14:10:00,30.68,30.71,30.63,30.67,503936.0,30.4794,30.5092,30.4297,30.4694,503936.0
2024-06-12 14:20:00,30.66,30.67,30.56,30.66,590516.0,30.4595,30.4694,30.3602,30.4595,590516.0
2024-06-12 14:30:00,30.66,30.68,30.53,30.62,605383.0,30.4595,30.4794,30.3304,30.4198,605383.0
2024-06-12 14:40:00,30.6,30.61,30.45,30.5,732222.0,30.3999,30.4098,30.2509,30.3005,732222.0
2024-06-12 14:50:00,30.5,30.53,30.42,30.48,582512.0,30.3005,30.3304,30.2211,30.2807,582512.0
2024-06-12 15:00:00,30.48,30.53,30.45,30.51,507380.0,30.2807,30.3304,30.2509,30.3105,507380.0
2024-06-12 15:10:00,30.5,30.59,30.49,30.58,709413.0,30.3005,30.39,30.2906,30.38,709413.0
2024-06-12 15:20:00,30.58,30.62,30.39,30.43,1002608.0,30.38,30.4198,30.1913,30.231,1002608.0
2024-06-12 15:30:00,30.42,30.57,30.38,30.52,1441380.0,30.2211,30.3701,30.1813,30.3204,1441380.0
2024-06-12 15:40:00,30.52,30.56,30.45,30.54,1220615.0,30.3204,30.3602,30.2509,30.3403,1220615.0
2024-06-12 15:50:00,30.55,30.8,30.51,30.77,5501155.0,30.3502,30.5986,30.3105,30.5688,5501155.0
2024-06-13 09:30:00,30.39,30.5,30.18,30.23,2727252.0,30.1913,30.3005,29.9826,30.0323,2727252.0
2024-06-13 09:40:00,30.24,30.31,30.15,30.2,1388503.0,30.0422,30.1118,29.9528,30.0025,1388503.0
2024-06-13 09:50:00,30.2,30.28,30.16,30.25,875611.0,30.0025,30.082,29.9628,30.0522,875611.0
2024-06-13 10:00:00,30.25,30.31,30.21,30.27,866828.0,30.0522,30.1118,30.0124,30.0721,866828.0
2024-06-13 10:10:00,30.26,30.28,30.14,30.26,1093175.0,30.0621,30.082,29.9429,30.0621,1093175.0
2024-06-13 10:20:00,30.26,30.3,30.21,30.29,701969.0,30.0621,30.1019,30.0124,30.0919,701969.0
2024-06-13 10:30:00,30.28,30.29,30.2,30.27,825930.0,30.082,30.0919,30.0025,30.0721,825930.0
2024-06-13 10:40:00,30.27,30.39,30.26,30.36,746987.0,30.0721,30.1913,30.0621,30.1615,746987.0
2024-06-13 10:50:00,30.36,30.44,30.32,30.4,686171.0,30.1615,30.2409,30.1217,30.2012,686171.0
2024-06-13 11:00:00,30.41,30.46,30.36,30.4,428339.0,30.2111,30.2608,30.1615,30.2012,428339.0
2024-06-13 11:10:00,30.41,30.45,30.34,30.39,696899.0,30.2111,30.2509,30.1416,30.1913,696899.0
2024-06-13 11:20:00,30.39,30.5,30.38,30.48,454571.0,30.1913,30.3005,30.1813,30.2807,454571.0
2024-06-13 11:30:00,30.48,30.53,30.46,30.49,536511.0,30.2807,30.3304,30.2608,30.2906,536511.0
2024-06-13 11:40:00,30.5,30.5,30.44,30.48,428845.0,30.3005,30.3005,30.2409,30.2807,428845.0
2024-06-13 11:50:00,30.47,30.5,30.42,30.43,321344.0,30.2707,30.3005,30.2211,30.231,321344.0
2024-06-13 12:00:00,30.42,30.44,30.4,30.42,311365.0,30.2211,30.2409,30.2012,30.2211,311365.0
2024-06-13 12:10:00,30.42,30.45,30.36,30.42,468680.0,30.2211,30.2509,30.1615,30.2211,468680.0
2024-06-13 12:20:00,30.43,30.45,30.36,30.38,217483.0,30.231,30.2509,30.1615,30.1813,217483.0
2024-06-13 12:30:00,30.39,30.43,30.36,30.4,277114.0,30.1913,30.231,30.1615,30.2012,277114.0
2024-06-13 12:40:00,30.4,30.43,30.36,30.4,201994.0,30.2012,30.231,30.1615,30.2012,201994.0
2024-06-13 12:50:00,30.4,30.44,30.38,30.43,394264.0,30.2012,30.2409,30.1813,30.231,394264.0
2024-06-13 13:00:00,30.43,30.52,30.41,30.48,286543.0,30.231,30.3204,30.2111,30.2807,286543.0
2024-06-13 13:10:00,30.49,30.53,30.48,30.49,278895.0,30.2906,30.3304,30.2807,30.2906,278895.0
2024-06-13 13:20:00,30.48,30.55,30.48,30.54,341164.0,30.2807,30.3502,30.2807,30.3403,341164.0
2024-06-13 13:30:00,30.53,30.55,30.49,30.55,299078.0,30.3304,30.3502,30.2906,30.3502,299078.0
2024-06-13 13:40:00,30.55,30.58,30.53,30.54,217154.0,30.3502,30.38,30.3304,30.3403,217154.0
2024-06-13 13:50:00,30.54,30.55,30.49,30.5,295121.0,30.3403,30.3502,30.2906,30.3005,295121.0
2024-06-13 14:00:00,30.49,30.5,30.4,30.43,412774.0,30.2906,30.3005,30.2012,30.231,412774.0
2024-06-13 14:10:00,30.43,30.46,30.41,30.42,314396.0,30.231,30.2608,30.2111,30.2211,314396.0
2024-06-13 14:20:00,30.42,30.47,30.41,30.45,260673.0,30.2211,30.2707,30.2111,30.2509,260673.0
2024-06-13 14:30:00,30.45,30.47,30.42,30.44,289819.0,30.2509,30.2707,30.2211,30.2409,289819.0
2024-06-13 14:40:00,30.43,30.47,30.43,30.45,216640.0,30.231,30.2707,30.231,30.2509,216640.0
2024-06-13 14:50:00,30.45,30.5,30.44,30.46,314258.0,30.2509,30.3005,30.2409,30.2608,314258.0
2024-06-13 15:00:00,30.47,30.48,30.43,30.46,260818.0,30.2707,30.2807,30.231,30.2608,260818.0
2024-06-13 15:10:00,30.46,30.47,30.38,30.46,463965.0,30.2608,30.2707,30.1813,30.2608,463965.0
2024-06-13 15:20:00,30.46,30.47,30.42,30.43,319947.0,30.2608,30.2707,30.2211,30.231,319947.0
2024-06-13 15:30:00,30.43,30.49,30.42,30.48,554940.0,30.231,30.2906,30.2211,30.2807,554940.0
2024-06-13 15:40:00,30.48,30.54,30.43,30.53,782774.0,30.2807,30.3403,30.231,30.3304,782774.0
2024-06-13 15:50:00,30.53,30.54,30.43,30.44,2923462.0,30.3304,30.3403,30.231,30.2409,2923462.0
2024-06-14 09:30:00,30.28,30.56,30.21,30.39,1736747.0,30.082,30.3602,30.0124,30.1913,1736747.0
2024-06-14 09:40:00,30.39,30.39,30.25,30.37,686509.0,30.1913,30.1913,30.0522,30.1714,686509.0
2024-06-14 09:50:00,30.36,30.44,30.32,30.42,714706.0,30.1615,30.2409,30.1217,30.2211,714706.0
2024-06-14 10:00:00,30.42,30.42,30.26,30.29,572520.0,30.2211,30.2211,30.0621,30.0919,572520.0
2024-06-14 10:10:00,30.29,30.35,30.25,30.33,577326.0,30.0919,30.1515,30.0522,30.1317,577326.0
2024-06-14 10:20:00,30.33,30.38,30.3,30.31,471957.0,30.1317,30.1813,30.1019,30.1118,471957.0
2024-06-14 10:30:00,30.31,30.32,30.26,30.28,389742.0,30.1118,30.1217,30.0621,30.082,389742.0
2024-06-14 10:40:00,30.28,30.37,30.27,30.36,347343.0,30.082,30.1714,30.0721,30.1615,347343.0
2024-06-14 10:50:00,30.37,30.39,30.31,30.33,339839.0,30.1714,30.1913,30.1118,30.1317,339839.0
2024-06-14 11:00:00,30.33,30.33,30.25,30.26,426467.0,30.1317,30.1317,30.0522,30.0621,426467.0
2024-06-14 11:10:00,30.26,30.35,30.26,30.33,390907.0,30.0621,30.1515,30.0621,30.1317,390907.0
2024-06-14 11:20:00,30.33,30.36,30.29,30.34,293506.0,30.1317,30.1615,30.0919,30.1416,293506.0
2024-06-14 11:30:00,30.34,30.37,30.3,30.3,442851.0,30.1416,30.1714,30.1019,30.1019,442851.0
2024-06-14 11:40:00,30.3,30.32,30.26,30.32,608167.0,30.1019,30.1217,30.0621,30.1217,608167.0
2024-06-14 11:50:00,30.32,30.45,30.31,30.38,953217.0,30.1217,30.2509,30.1118,30.1813,953217.0
2024-06-14 12:00:00,30.37,30.38,30.33,30.36,347847.0,30.1714,30.1813,30.1317,30.1615,347847.0
2024-06-14 12:10:00,30.36,30.4,30.35,30.38,291344.0,30.1615,30.2012,30.1515,30.1813,291344.0
2024-06-14 12:20:00,30.37,30.4,30.32,30.33,263934.0,30.1714,30.2012,30.1217,30.1317,263934.0
2024-06-14 12:30:00,30.33,30.39,30.32,30.39,248936.0,30.1317,30.1913,30.1217,30.1913,248936.0
2024-06-14 12:40:00,30.39,30.39,30.31,30.33,335304.0,30.1913,30.1913,30.1118,30.1317,335304.0
2024-06-14 12:50:00,30.34,30.34,30.28,30.3,286769.0,30.1416,30.1416,30.082,30.1019,286769.0
2024-06-14 13:00:00,30.3,30.34,30.29,30.3,475584.0,30.1019,30.1416,30.0919,30.1019,475584.0
2024-06-14 13:10:00,30.3,30.34,30.29,30.33,346096.0,30.1019,30.1416,30.0919,30.1317,346096.0
2024-06-14 13:20:00,30.33,30.36,30.31,30.35,375351.0,30.1317,30.1615,30.1118,30.1515,375351.0
2024-06-14 13:30:00,30.34,30.39,30.33,30.34,275727.0,30.1416,30.1913,30.1317,30.1416,275727.0
2024-06-14 13:40:00,30.34,30.36,30.3,30.36,244754.0,30.1416,30.1615,30.1019,30.1615,244754.0
2024-06-14 13:50:00,30.36,30.4,30.35,30.38,298800.0,30.1615,30.2012,30.1515,30.1813,298800.0
2024-06-14 14:00:00,30.38,30.38,30.32,30.33,262616.0,30.1813,30.1813,30.1217,30.1317,262616.0
2024-06-14 14:10:00,30.33,30.36,30.28,30.33,395412.0,30.1317,30.1615,30.082,30.1317,395412.0
2024-06-14 14:20:00,30.32,30.34,30.3,30.3,283374.0,30.1217,30.1416,30.1019,30.1019,283374.0
2024-06-14 14:30:00,30.3,30.32,30.25,30.27,342037.0,30.1019,30.1217,30.0522,30.0721,342037.0
2024-06-14 14:40:00,30.27,30.3,30.25,30.3,377925.0,30.0721,30.1019,30.0522,30.1019,377925.0
2024-06-14 14:50:00,30.3,30.38,30.29,30.38,428643.0,30.1019,30.1813,30.0919,30.1813,428643.0
2024-06-14 15:00:00,30.38,30.41,30.35,30.38,329311.0,30.1813,30.2111,30.1515,30.1813,329311.0
2024-06-14 15:10:00,30.37,30.41,30.34,30.37,305897.0,30.1714,30.2111,30.1416,30.1714,305897.0
2024-06-14 15:20:00,30.37,30.43,30.36,30.4,411813.0,30.1714,30.231,30.1615,30.2012,411813.0
2024-06-14 15:30:00,30.4,30.46,30.36,30.4,635595.0,30.2012,30.2608,30.1615,30.2012,635595.0
2024-06-14 15:40:00,30.4,30.42,30.36,30.39,682893.0,30.2012,30.2211,30.1615,30.1913,682893.0
2024-06-14 15:50:00,30.39,30.47,30.35,30.45,2328222.0,30.1913,30.2707,30.1515,30.2509,2328222.0
2024-06-17 09:30:00,30.34,30.47,30.28,30.31,1283200.0,30.1416,30.2707,30.082,30.1118,1283200.0
2024-06-17 09:40:00,30.3,30.36,30.18,30.34,829233.0,30.1019,30.1615,29.9826,30.1416,829233.0
2024-06-17 09:50:00,30.34,30.39,30.27,30.29,485229.0,30.1416,30.1913,30.0721,30.0919,485229.0
2024-06-17 10:00:00,30.29,30.32,30.22,30.24,683344.0,30.0919,30.1217,30.0224,30.0422,683344.0
2024-06-17 10:10:00,30.24,30.3,30.18,30.28,758583.0,30.0422,30.1019,29.9826,30.082,758583.0
2024-06-17 10:20:00,30.28,30.29,30.2,30.22,543401.0,30.082,30.0919,30.0025,30.0224,543401.0
2024-06-17 10:30:00,30.21,30.25,30.18,30.25,503668.0,30.0124,30.0522,29.9826,30.0522,503668.0
2024-06-17 10:40:00,30.25,30.28,30.22,30.22,385301.0,30.0522,30.082,30.0224,30.0224,385301.0
2024-06-17 10:50:00,30.22,30.36,30.22,30.36,414887.0,30.0224,30.1615,30.0224,30.1615,414887.0
2024-06-17 11:00:00,30.36,30.42,30.36,30.41,398510.0,30.1615,30.2211,30.1615,30.2111,398510.0
2024-06-17 11:10:00,30.41,30.48,30.35,30.46,548070.0,30.2111,30.2807,30.1515,30.2608,548070.0
2024-06-17 11:20:00,30.46,30.47,30.4,30.4,402859.0,30.2608,30.2707,30.2012,30.2012,402859.0
2024-06-17 11:30:00,30.4,30.43,30.35,30.43,370395.0,30.2012,30.231,30.1515,30.231,370395.0
2024-06-17 11:40:00,30.43,30.47,30.42,30.43,383719.0,30.231,30.2707,30.2211,30.231,383719.0
2024-06-17 11:50:00,30.43,30.53,30.43,30.48,643067.0,30.231,30.3304,30.231,30.2807,643067.0
2024-06-17 12:00:00,30.48,30.54,30.47,30.49,545239.0,30.2807,30.3403,30.2707,30.2906,545239.0
2024-06-17 12:10:00,30.49,30.51,30.41,30.44,468417.0,30.2906,30.3105,30.2111,30.2409,468417.0
2024-06-17 12:20:00,30.44,30.55,30.43,30.55,296951.0,30.2409,30.3502,30.231,30.3502,296951.0
2024-06-17 12:30:00,30.55,30.55,30.5,30.51,417757.0,30.3502,30.3502,30.3005,30.3105,417757.0
2024-06-17 12:40:00,30.51,30.55,30.48,30.54,334326.0,30.3105,30.3502,30.2807,30.3403,334326.0
2024-06-17 12:50:00,30.54,30.55,30.48,30.48,297340.0,30.3403,30.3502,30.2807,30.2807,297340.0
2024-06-17 13:00:00,30.49,30.53,30.47,30.53,278090.0,30.2906,30.3304,30.2707,30.3304,278090.0
2024-06-17 13:10:00,30.53,30.57,30.5,30.57,464009.0,30.3304,30.3701,30.3005,30.3701,464009.0
2024-06-17 13:20:00,30.57,30.62,30.56,30.6,500295.0,30.3701,30.4198,30.3602,30.3999,500295.0
2024-06-17 13:30:00,30.59,30.67,30.58,30.66,498697.0,30.39,30.4694,30.38,30.4595,498697.0
2024-06-17 13:40:00,30.66,30.7,30.64,30.67,325861.0,30.4595,30.4992,30.4396,30.4694,325861.0
2024-06-17 13:50:00,30.67,30.81,30.66,30.79,685205.0,30.4694,30.6085,30.4595,30.5887,685205.0
2024-06-17 14:00:00,30.79,30.83,30.76,30.81,706102.0,30.5887,30.6284,30.5588,30.6085,706102.0
2024-06-17 14:10:00,30.82,30.83,30.73,30.75,559309.0,30.6185,30.6284,30.529,30.5489,559309.0
2024-06-17 14:20:00,30.76,30.81,30.72,30.8,554051.0,30.5588,30.6085,30.5191,30.5986,554051.0
2024-06-17 14:30:00,30.8,30.82,30.75,30.76,372158.0,30.5986,30.6185,30.5489,30.5588,372158.0
2024-06-17 14:40:00,30.76,30.79,30.71,30.78,495534.0,30.5588,30.5887,30.5092,30.5787,495534.0
2024-06-17 14:50:00,30.78,30.8,30.73,30.75,348022.0,30.5787,30.5986,30.529,30.5489,348022.0
2024-06-17 15:00:00,30.74,30.75,30.65,30.66,481342.0,30.539,30.5489,30.4496,30.4595,481342.0
2024-06-17 15:10:00,30.66,30.79,30.65,30.78,495566.0,30.4595,30.5887,30.4496,30.5787,495566.0
2024-06-17 15:20:00,30.78,30.84,30.76,30.84,478096.0,30.5787,30.6383,30.5588,30.6383,478096.0
2024-06-17 15:30:00,30.83,30.86,30.8,30.84,830461.0,30.6284,30.6582,30.5986,30.6383,830461.0
2024-06-17 15:40:00,30.84,30.87,30.84,30.86,942291.0,30.6383,30.6681,30.6383,30.6582,942291.0
2024-06-17 15:50:00,30.86,31.0,30.84,30.99,3361745.0,30.6582,30.7973,30.6383,30.7873,3361745.0
2024-06-18 09:30:00,30.99,31.47,30.93,31.21,2401041.0,30.7873,31.2642,30.7277,31.0059,2401041.0
2024-06-18 09:40:00,31.21,31.38,31.14,31.2,894278.0,31.0059,31.1748,30.9364,30.996,894278.0
2024-06-18 09:50:00,31.21,31.27,31.16,31.17,767896.0,31.0059,31.0655,30.9562,30.9662,767896.0
2024-06-18 10:00:00,31.18,31.21,31.02,31.05,887460.0,30.9761,31.0059,30.8171,30.847,887460.0
2024-06-18 10:10:00,31.05,31.08,30.88,30.89,757622.0,30.847,30.8768,30.6781,30.688,757622.0
2024-06-18 10:20:00,30.9,30.93,30.81,30.82,678512.0,30.6979,30.7277,30.6085,30.6185,678512.0
2024-06-18 10:30:00,30.82,30.95,30.81,30.89,565358.0,30.6185,30.7476,30.6085,30.688,565358.0
2024-06-18 10:40:00,30.9,30.92,30.82,30.9,464258.0,30.6979,30.7178,30.6185,30.6979,464258.0
2024-06-18 10:50:00,30.9,30.92,30.82,30.86,342005.0,30.6979,30.7178,30.6185,30.6582,342005.0
2024-06-18 11:00:00,30.86,30.91,30.78,30.82,422201.0,30.6582,30.7079,30.5787,30.6185,422201.0
2024-06-18 11:10:00,30.83,30.89,30.81,30.89,759469.0,30.6284,30.688,30.6085,30.688,759469.0
2024-06-18 11:20:00,30.89,30.96,30.81,30.82,516607.0,30.688,30.7575,30.6085,30.6185,516607.0
2024-06-18 11:30:00,30.82,30.84,30.72,30.8,639332.0,30.6185,30.6383,30.5191,30.5986,639332.0
2024-06-18 11:40:00,30.8,30.85,30.79,30.85,341239.0,30.5986,30.6483,30.5887,30.6483,341239.0
2024-06-18 11:50:00,30.84,30.87,30.82,30.84,515088.0,30.6383,30.6681,30.6185,30.6383,515088.0
2024-06-18 12:00:00,30.84,30.86,30.79,30.86,374380.0,30.6383,30.6582,30.5887,30.6582,374380.0
2024-06-18 12:10:00,30.86,30.86,30.66,30.67,544863.0,30.6582,30.6582,30.4595,30.4694,544863.0
2024-06-18 12:20:00,30.68,30.71,30.63,30.68,424579.0,30.4794,30.5092,30.4297,30.4794,424579.0
2024-06-18 12:30:00,30.68,30.68,30.63,30.68,403283.0,30.4794,30.4794,30.4297,30.4794,403283.0
2024-06-18 12:40:00,30.68,30.69,30.65,30.69,304036.0,30.4794,30.4893,30.4496,30.4893,304036.0
2024-06-18 12:50:00,30.69,30.7,30.65,30.66,300310.0,30.4893,30.4992,30.4496,30.4595,300310.0
2024-06-18 13:00:00,30.65,30.68,30.6,30.67,509098.0,30.4496,30.4794,30.3999,30.4694,509098.0
2024-06-18 13:10:00,30.67,30.72,30.65,30.69,265558.0,30.4694,30.5191,30.4496,30.4893,265558.0
2024-06-18 13:20:00,30.69,30.7,30.66,30.7,245657.0,30.4893,30.4992,30.4595,30.4992,245657.0
2024-06-18 13:30:00,30.7,30.73,30.68,30.7,292806.0,30.4992,30.529,30.4794,30.4992,292806.0
2024-06-18 13:40:00,30.7,30.72,30.67,30.71,308630.0,30.4992,30.5191,30.4694,30.5092,308630.0
2024-06-18 13:50:00,30.71,30.73,30.69,30.71,259592.0,30.5092,30.529,30.4893,30.5092,259592.0
2024-06-18 14:00:00,30.71,30.72,30.65,30.66,399632.0,30.5092,30.5191,30.4496,30.4595,399632.0
2024-06-18 14:10:00,30.67,30.67,30.62,30.64,344742.0,30.4694,30.4694,30.4198,30.4396,344742.0
2024-06-18 14:20:00,30.64,30.67,30.58,30.63,457622.0,30.4396,30.4694,30.38,30.4297,457622.0
2024-06-18 14:30:00,30.63,30.64,30.58,30.59,280175.0,30.4297,30.4396,30.38,30.39,280175.0
2024-06-18 14:40:00,30.59,30.65,30.57,30.64,410440.0,30.39,30.4496,30.3701,30.4396,410440.0
2024-06-18 14:50:00,30.65,30.67,30.64,30.65,291604.0,30.4496,30.4694,30.4396,30.4496,291604.0
2024-06-18 15:00:00,30.64,30.65,30.5,30.55,547584.0,30.4396,30.4496,30.3005,30.3502,547584.0
2024-06-18 15:10:00,30.55,30.64,30.55,30.59,595878.0,30.3502,30.4396,30.3502,30.39,595878.0
2024-06-18 15:20:00,30.59,30.61,30.54,30.55,451102.0,30.39,30.4098,30.3403,30.3502,451102.0
2024-06-18 15:30:00,30.55,30.59,30.53,30.55,545877.0,30.3502,30.39,30.3304,30.3502,545877.0
2024-06-18 15:40:00,30.55,30.57,30.51,30.52,629111.0,30.3502,30.3701,30.3105,30.3204,629111.0
2024-06-18 15:50:00,30.52,30.68,30.51,30.64,2304486.0,30.3204,30.4794,30.3105,30.4396,2304486.0
2024-06-20 09:30:00,30.57,30.72,30.45,30.58,1975398.0,30.3701,30.5191,30.2509,30.38,1975398.0
2024-06-20 09:40:00,30.58,30.9,30.53,30.89,1067083.0,30.38,30.6979,30.3304,30.688,1067083.0
2024-06-20 09:50:00,30.89,31.02,30.81,30.96,1826898.0,30.688,30.8171,30.6085,30.7575,1826898.0
2024-06-20 10:00:00,30.96,30.96,30.76,30.78,1124017.0,30.7575,30.7575,30.5588,30.5787,1124017.0
2024-06-20 10:10:00,30.78,30.92,30.72,30.88,970826.0,30.5787,30.7178,30.5191,30.6781,970826.0
2024-06-20 10:20:00,30.87,30.92,30.78,30.88,649264.0,30.6681,30.7178,30.5787,30.6781,649264.0
2024-06-20 10:30:00,30.88,31.05,30.84,31.01,1037113.0,30.6781,30.847,30.6383,30.8072,1037113.0
2024-06-20 10:40:00,31.02,31.02,30.88,31.02,1140103.0,30.8171,30.8171,30.6781,30.8171,1140103.0
2024-06-20 10:50:00,31.02,31.11,30.96,31.06,1251513.0,30.8171,30.9066,30.7575,30.8569,1251513.0
2024-06-20 11:00:00,31.07,31.09,30.98,31.01,673360.0,30.8668,30.8867,30.7774,30.8072,673360.0
2024-06-20 11:10:00,31.01,31.09,30.98,30.99,760567.0,30.8072,30.8867,30.7774,30.7873,760567.0
2024-06-20 11:20:00,30.99,31.02,30.95,30.96,541093.0,30.7873,30.8171,30.7476,30.7575,541093.0
2024-06-20 11:30:00,30.96,31.08,30.96,31.02,810679.0,30.7575,30.8768,30.7575,30.8171,810679.0
2024-06-20 11:40:00,31.02,31.04,30.97,31.0,609558.0,30.8171,30.837,30.7675,30.7973,609558.0
2024-06-20 11:50:00,31.0,31.08,30.96,30.97,623661.0,30.7973,30.8768,30.7575,30.7675,623661.0
2024-06-20 12:00:00,30.97,31.03,30.97,31.03,300305.0,30.7675,30.8271,30.7675,30.8271,300305.0
2024-06-20 12:10:00,31.02,31.06,30.99,31.0,436796.0,30.8171,30.8569,30.7873,30.7973,436796.0
2024-06-20 12:20:00,31.0,31.02,30.88,30.94,613677.0,30.7973,30.8171,30.6781,30.7377,613677.0
2024-06-20 12:30:00,30.93,30.95,30.78,30.79,804686.0,30.7277,30.7476,30.5787,30.5887,804686.0
2024-06-20 12:40:00,30.79,30.85,30.75,30.76,469967.0,30.5887,30.6483,30.5489,30.5588,469967.0
2024-06-20 12:50:00,30.76,30.87,30.75,30.87,434952.0,30.5588,30.6681,30.5489,30.6681,434952.0
2024-06-20 13:00:00,30.87,30.88,30.75,30.76,420756.0,30.6681,30.6781,30.5489,30.5588,420756.0
2024-06-20 13:10:00,30.76,30.85,30.75,30.84,418822.0,30.5588,30.6483,30.5489,30.6383,418822.0
2024-06-20 13:20:00,30.84,30.86,30.8,30.86,314583.0,30.6383,30.6582,30.5986,30.6582,314583.0
2024-06-20 13:30:00,30.86,30.9,30.72,30.75,778175.0,30.6582,30.6979,30.5191,30.5489,778175.0
2024-06-20 13:40:00,30.75,30.84,30.75,30.82,437241.0,30.5489,30.6383,30.5489,30.6185,437241.0
2024-06-20 13:50:00,30.82,30.89,30.8,30.88,343774.0,30.6185,30.688,30.5986,30.6781,343774.0
2024-06-20 14:00:00,30.88,30.97,30.87,30.9,515827.0,30.6781,30.7675,30.6681,30.6979,515827.0
2024-06-20 14:10:00,30.9,30.9,30.78,30.84,479837.0,30.6979,30.6979,30.5787,30.6383,479837.0
2024-06-20 14:20:00,30.84,30.87,30.82,30.83,412893.0,30.6383,30.6681,30.6185,30.6284,412893.0
2024-06-20 14:30:00,30.83,30.85,30.79,30.82,329848.0,30.6284,30.6483,30.5887,30.6185,329848.0
2024-06-20 14:40:00,30.82,30.83,30.74,30.76,452210.0,30.6185,30.6284,30.539,30.5588,452210.0
2024-06-20 14:50:00,30.76,30.77,30.65,30.66,536241.0,30.5588,30.5688,30.4496,30.4595,536241.0
2024-06-20 15:00:00,30.66,30.67,30.58,30.59,733531.0,30.4595,30.4694,30.38,30.39,733531.0
2024-06-20 15:10:00,30.59,30.61,30.56,30.58,679739.0,30.39,30.4098,30.3602,30.38,679739.0
2024-06-20 15:20:00,30.58,30.66,30.5,30.65,870593.0,30.38,30.4595,30.3005,30.4496,870593.0
2024-06-20 15:30:00,30.65,30.67,30.61,30.65,1001993.0,30.4496,30.4694,30.4098,30.4496,1001993.0
2024-06-20 15:40:00,30.65,30.71,30.6,30.69,1567107.0,30.4496,30.5092,30.3999,30.4893,1567107.0
2024-06-20 15:50:00,30.69,30.74,30.54,30.61,4269912.0,30.4893,30.539,30.3403,30.4098,4269912.0
2024-06-21 09:30:00,30.86,31.09,30.7,30.72,7538824.0,30.6582,30.8867,30.4992,30.5191,7538824.0
2024-06-21 09:40:00,30.72,30.99,30.67,30.98,1169875.0,30.5191,30.7873,30.4694,30.7774,1169875.0
2024-06-21 09:50:00,30.99,31.02,30.88,30.92,851918.0,30.7873,30.8171,30.6781,30.7178,851918.0
2024-06-21 10:00:00,30.92,31.12,30.9,31.1,920177.0,30.7178,30.9165,30.6979,30.8966,920177.0
2024-06-21 10:10:00,31.09,31.19,31.04,31.19,1171861.0,30.8867,30.986,30.837,30.986,1171861.0
2024-06-21 10:20:00,31.18,31.2,31.04,31.07,626174.0,30.9761,30.996,30.837,30.8668,626174.0
2024-06-21 10:30:00,31.07,31.07,30.96,30.96,575244.0,30.8668,30.8668,30.7575,30.7575,575244.0
2024-06-21 10:40:00,30.96,30.99,30.9,30.95,706524.0,30.7575,30.7873,30.6979,30.7476,706524.0
2024-06-21 10:50:00,30.95,30.96,30.86,30.94,487003.0,30.7476,30.7575,30.6582,30.7377,487003.0
2024-06-21 11:00:00,30.94,31.05,30.91,30.99,696962.0,30.7377,30.847,30.7079,30.7873,696962.0
2024-06-21 11:10:00,30.99,31.07,30.99,31.05,497963.0,30.7873,30.8668,30.7873,30.847,497963.0
2024-06-21 11:20:00,31.06,31.07,30.98,31.0,436391.0,30.8569,30.8668,30.7774,30.7973,436391.0
2024-06-21 11:30:00,30.99,31.0,30.94,30.96,415135.0,30.7873,30.7973,30.7377,30.7575,415135.0
2024-06-21 11:40:00,30.96,31.01,30.91,30.95,396882.0,30.7575,30.8072,30.7079,30.7476,396882.0
2024-06-21 11:50:00,30.95,31.05,30.94,31.03,582624.0,30.7476,30.847,30.7377,30.8271,582624.0
2024-06-21 12:00:00,31.03,31.04,30.98,31.01,585992.0,30.8271,30.837,30.7774,30.8072,585992.0
2024-06-21 12:10:00,31.01,31.04,30.99,31.03,340667.0,30.8072,30.837,30.7873,30.8271,340667.0
2024-06-21 12:20:00,31.03,31.1,31.02,31.1,461836.0,30.8271,30.8966,30.8171,30.8966,461836.0
2024-06-21 12:30:00,31.1,31.14,31.09,31.14,474001.0,30.8966,30.9364,30.8867,30.9364,474001.0
2024-06-21 12:40:00,31.14,31.15,31.09,31.1,377773.0,30.9364,30.9463,30.8867,30.8966,377773.0
2024-06-21 12:50:00,31.11,31.21,31.1,31.2,745195.0,30.9066,31.0059,30.8966,30.996,745195.0
2024-06-21 13:00:00,31.19,31.32,31.18,31.31,947672.0,30.986,31.1152,30.9761,31.1053,947672.0
2024-06-21 13:10:00,31.31,31.35,31.28,31.32,833566.0,31.1053,31.145,31.0754,31.1152,833566.0
2024-06-21 13:20:00,31.32,31.36,31.26,31.3,831759.0,31.1152,31.1549,31.0556,31.0953,831759.0
2024-06-21 13:30:00,31.3,31.3,31.22,31.23,391267.0,31.0953,31.0953,31.0158,31.0258,391267.0
2024-06-21 13:40:00,31.22,31.23,31.15,31.16,401236.0,31.0158,31.0258,30.9463,30.9562,401236.0
2024-06-21 13:50:00,31.17,31.19,31.13,31.14,532147.0,30.9662,30.986,30.9264,30.9364,532147.0
2024-06-21 14:00:00,31.15,31.19,31.13,31.16,309823.0,30.9463,30.986,30.9264,30.9562,309823.0
2024-06-21 14:10:00,31.16,31.2,31.13,31.14,373287.0,30.9562,30.996,30.9264,30.9364,373287.0
2024-06-21 14:20:00,31.14,31.14,31.05,31.11,418978.0,30.9364,30.9364,30.847,30.9066,418978.0
2024-06-21 14:30:00,31.11,31.17,31.1,31.12,473488.0,30.9066,30.9662,30.8966,30.9165,473488.0
2024-06-21 14:40:00,31.12,31.15,31.1,31.15,292957.0,30.9165,30.9463,30.8966,30.9463,292957.0
2024-06-21 14:50:00,31.15,31.16,31.08,31.1,437669.0,30.9463,30.9562,30.8768,30.8966,437669.0
2024-06-21 15:00:00,31.1,31.18,31.08,31.17,738706.0,30.8966,30.9761,30.8768,30.9662,738706.0
2024-06-21 15:10:00,31.17,31.25,31.16,31.21,693292.0,30.9662,31.0456,30.9562,31.0059,693292.0
2024-06-21 15:20:00,31.21,31.21,31.16,31.17,598549.0,31.0059,31.0059,30.9562,30.9662,598549.0
2024-06-21 15:30:00,31.17,31.22,31.15,31.18,640031.0,30.9662,31.0158,30.9463,30.9761,640031.0
2024-06-21 15:40:00,31.18,31.28,31.17,31.21,1253799.0,30.9761,31.0754,30.9662,31.0059,1253799.0
2024-06-21 15:50:00,31.21,31.32,31.09,31.1,6066586.0,31.0059,31.1152,30.8867,30.8966,6066586.0
2024-06-24 09:30:00,31.16,31.42,31.02,31.14,1907399.0,30.9562,31.2145,30.8171,30.9364,1907399.0
2024-06-24 09:40:00,31.14,31.14,30.82,30.83,1093110.0,30.9364,30.9364,30.6185,30.6284,1093110.0
2024-06-24 09:50:00,30.84,31.02,30.83,30.97,655810.0,30.6383,30.8171,30.6284,30.7675,655810.0
2024-06-24 10:00:00,30.96,31.03,30.95,30.96,623225.0,30.7575,30.8271,30.7476,30.7575,623225.0
2024-06-24 10:10:00,30.96,30.97,30.83,30.91,714666.0,30.7575,30.7675,30.6284,30.7079,714666.0
2024-06-24 10:20:00,30.91,30.97,30.84,30.86,488167.0,30.7079,30.7675,30.6383,30.6582,488167.0
2024-06-24 10:30:00,30.86,30.91,30.83,30.9,792227.0,30.6582,30.7079,30.6284,30.6979,792227.0
2024-06-24 10:40:00,30.89,30.91,30.76,30.83,827360.0,30.688,30.7079,30.5588,30.6284,827360.0
2024-06-24 10:50:00,30.83,30.87,30.76,30.8,570727.0,30.6284,30.6681,30.5588,30.5986,570727.0
2024-06-24 11:00:00,30.8,30.89,30.74,30.85,784679.0,30.5986,30.688,30.539,30.6483,784679.0
2024-06-24 11:10:00,30.85,30.9,30.84,30.9,397434.0,30.6483,30.6979,30.6383,30.6979,397434.0
2024-06-24 11:20:00,30.9,30.9,30.83,30.88,447619.0,30.6979,30.6979,30.6284,30.6781,447619.0
2024-06-24 11:30:00,30.87,30.89,30.81,30.86,491259.0,30.6681,30.688,30.6085,30.6582,491259.0
2024-06-24 11:40:00,30.86,30.88,30.8,30.81,622091.0,30.6582,30.6781,30.5986,30.6085,622091.0
2024-06-24 11:50:00,30.82,30.85,30.78,30.85,303928.0,30.6185,30.6483,30.5787,30.6483,303928.0
2024-06-24 12:00:00,30.84,30.85,30.77,30.8,417760.0,30.6383,30.6483,30.5688,30.5986,417760.0
2024-06-24 12:10:00,30.8,30.81,30.71,30.76,478378.0,30.5986,30.6085,30.5092,30.5588,478378.0
2024-06-24 12:20:00,30.76,30.77,30.72,30.75,351146.0,30.5588,30.5688,30.5191,30.5489,351146.0
2024-06-24 12:30:00,30.75,30.78,30.75,30.76,301570.0,30.5489,30.5787,30.5489,30.5588,301570.0
2024-06-24 12:40:00,30.76,30.76,30.73,30.74,318280.0,30.5588,30.5588,30.529,30.539,318280.0
2024-06-24 12:50:00,30.73,30.74,30.65,30.68,715810.0,30.529,30.539,30.4496,30.4794,715810.0
2024-06-24 13:00:00,30.68,30.69,30.63,30.66,460300.0,30.4794,30.4893,30.4297,30.4595,460300.0
2024-06-24 13:10:00,30.66,30.68,30.61,30.62,447429.0,30.4595,30.4794,30.4098,30.4198,447429.0
2024-06-24 13:20:00,30.62,30.66,30.61,30.63,366676.0,30.4198,30.4595,30.4098,30.4297,366676.0
2024-06-24 13:30:00,30.63,30.64,30.56,30.64,554755.0,30.4297,30.4396,30.3602,30.4396,554755.0
2024-06-24 13:40:00,30.64,30.64,30.58,30.59,532713.0,30.4396,30.4396,30.38,30.39,532713.0
2024-06-24 13:50:00,30.59,30.67,30.57,30.63,451397.0,30.39,30.4694,30.3701,30.4297,451397.0
2024-06-24 14:00:00,30.63,30.76,30.62,30.73,645474.0,30.4297,30.5588,30.4198,30.529,645474.0
2024-06-24 14:10:00,30.74,30.74,30.69,30.72,435342.0,30.539,30.539,30.4893,30.5191,435342.0
2024-06-24 14:20:00,30.73,30.74,30.66,30.7,373075.0,30.529,30.539,30.4595,30.4992,373075.0
2024-06-24 14:30:00,30.7,30.77,30.69,30.76,450374.0,30.4992,30.5688,30.4893,30.5588,450374.0
2024-06-24 14:40:00,30.76,30.8,30.75,30.8,498772.0,30.5588,30.5986,30.5489,30.5986,498772.0
2024-06-24 14:50:00,30.8,30.82,30.76,30.78,612911.0,30.5986,30.6185,30.5588,30.5787,612911.0
2024-06-24 15:00:00,30.78,30.86,30.77,30.86,752555.0,30.5787,30.6582,30.5688,30.6582,752555.0
2024-06-24 15:10:00,30.86,30.87,30.85,30.87,422697.0,30.6582,30.6681,30.6483,30.6681,422697.0
2024-06-24 15:20:00,30.86,30.89,30.85,30.88,358892.0,30.6582,30.688,30.6483,30.6781,358892.0
2024-06-24 15:30:00,30.88,30.89,30.8,30.81,613525.0,30.6781,30.688,30.5986,30.6085,613525.0
2024-06-24 15:40:00,30.8,30.82,30.66,30.68,842564.0,30.5986,30.6185,30.4595,30.4794,842564.0
2024-06-24 15:50:00,30.68,30.69,30.53,30.59,3991358.0,30.4794,30.4893,30.3304,30.39,3991358.0
2024-06-25 09:30:00,30.69,30.73,30.32,30.36,2439303.0,30.4893,30.529,30.1217,30.1615,2439303.0
2024-06-25 09:40:00,30.36,30.43,30.29,30.41,935591.0,30.1615,30.231,30.0919,30.2111,935591.0
2024-06-25 09:50:00,30.41,30.55,30.38,30.47,732720.0,30.2111,30.3502,30.1813,30.2707,732720.0
2024-06-25 10:00:00,30.47,30.69,30.46,30.67,790509.0,30.2707,30.4893,30.2608,30.4694,790509.0
2024-06-25 10:10:00,30.67,30.7,30.62,30.68,559394.0,30.4694,30.4992,30.4198,30.4794,559394.0
2024-06-25 10:20:00,30.68,30.79,30.65,30.77,587774.0,30.4794,30.5887,30.4496,30.5688,587774.0
2024-06-25 10:30:00,30.75,30.83,30.73,30.75,751401.0,30.5489,30.6284,30.529,30.5489,751401.0
2024-06-25 10:40:00,30.74,30.8,30.73,30.78,355698.0,30.539,30.5986,30.529,30.5787,355698.0
2024-06-25 10:50:00,30.79,30.82,30.75,30.8,497637.0,30.5887,30.6185,30.5489,30.5986,497637.0
2024-06-25 11:00:00,30.8,30.83,30.71,30.74,400963.0,30.5986,30.6284,30.5092,30.539,400963.0
2024-06-25 11:10:00,30.74,30.8,30.71,30.77,487982.0,30.539,30.5986,30.5092,30.5688,487982.0
2024-06-25 11:20:00,30.76,30.78,30.7,30.74,263156.0,30.5588,30.5787,30.4992,30.539,263156.0
2024-06-25 11:30:00,30.74,30.8,30.72,30.8,314001.0,30.539,30.5986,30.5191,30.5986,314001.0
2024-06-25 11:40:00,30.79,30.83,30.76,30.79,402574.0,30.5887,30.6284,30.5588,30.5887,402574.0
2024-06-25 11:50:00,30.8,30.82,30.77,30.79,290508.0,30.5986,30.6185,30.5688,30.5887,290508.0
2024-06-25 12:00:00,30.79,30.79,30.74,30.78,265946.0,30.5887,30.5887,30.539,30.5787,265946.0
2024-06-25 12:10:00,30.77,30.78,30.72,30.74,245513.0,30.5688,30.5787,30.5191,30.539,245513.0
2024-06-25 12:20:00,30.73,30.77,30.72,30.76,282491.0,30.529,30.5688,30.5191,30.5588,282491.0
2024-06-25 12:30:00,30.75,30.76,30.68,30.7,310653.0,30.5489,30.5588,30.4794,30.4992,310653.0
2024-06-25 12:40:00,30.7,30.77,30.68,30.77,452755.0,30.4992,30.5688,30.4794,30.5688,452755.0
2024-06-25 12:50:00,30.77,30.77,30.7,30.75,288059.0,30.5688,30.5688,30.4992,30.5489,288059.0
2024-06-25 13:00:00,30.75,30.75,30.65,30.67,366367.0,30.5489,30.5489,30.4496,30.4694,366367.0
2024-06-25 13:10:00,30.68,30.74,30.65,30.73,296521.0,30.4794,30.539,30.4496,30.529,296521.0
2024-06-25 13:20:00,30.73,30.74,30.69,30.71,197041.0,30.529,30.539,30.4893,30.5092,197041.0
2024-06-25 13:30:00,30.71,30.71,30.67,30.71,376139.0,30.5092,30.5092,30.4694,30.5092,376139.0
2024-06-25 13:40:00,30.71,30.77,30.7,30.77,258702.0,30.5092,30.5688,30.4992,30.5688,258702.0
2024-06-25 13:50:00,30.77,30.79,30.66,30.68,337315.0,30.5688,30.5887,30.4595,30.4794,337315.0
2024-06-25 14:00:00,30.68,30.7,30.66,30.68,190089.0,30.4794,30.4992,30.4595,30.4794,190089.0
2024-06-25 14:10:00,30.68,30.7,30.67,30.69,200234.0,30.4794,30.4992,30.4694,30.4893,200234.0
2024-06-25 14:20:00,30.69,30.72,30.65,30.71,280468.0,30.4893,30.5191,30.4496,30.5092,280468.0
2024-06-25 14:30:00,30.72,30.73,30.67,30.69,172351.0,30.5191,30.529,30.4694,30.4893,172351.0
2024-06-25 14:40:00,30.69,30.71,30.6,30.63,473099.0,30.4893,30.5092,30.3999,30.4297,473099.0
2024-06-25 14:50:00,30.63,30.66,30.62,30.64,177009.0,30.4297,30.4595,30.4198,30.4396,177009.0
2024-06-25 15:00:00,30.64,30.67,30.62,30.64,196287.0,30.4396,30.4694,30.4198,30.4396,196287.0
2024-06-25 15:10:00,30.63,30.65,30.62,30.64,165378.0,30.4297,30.4496,30.4198,30.4396,165378.0
2024-06-25 15:20:00,30.64,30.68,30.62,30.67,451789.0,30.4396,30.4794,30.4198,30.4694,451789.0
2024-06-25 15:30:00,30.68,30.69,30.63,30.64,378267.0,30.4794,30.4893,30.4297,30.4396,378267.0
2024-06-25 15:40:00,30.64,30.64,30.58,30.63,741540.0,30.4396,30.4396,30.38,30.4297,741540.0
2024-06-25 15:50:00,30.62,30.77,30.61,30.76,2133765.0,30.4198,30.5688,30.4098,30.5588,2133765.0
2024-06-26 09:30:00,30.68,30.68,30.47,30.54,1089579.0,30.4794,30.4794,30.2707,30.3403,1089579.0
2024-06-26 09:40:00,30.54,30.58,30.5,30.58,471667.0,30.3403,30.38,30.3005,30.38,471667.0
2024-06-26 09:50:00,30.58,30.65,30.56,30.63,461785.0,30.38,30.4496,30.3602,30.4297,461785.0
2024-06-26 10:00:00,30.63,30.63,30.5,30.54,536531.0,30.4297,30.4297,30.3005,30.3403,536531.0
2024-06-26 10:10:00,30.55,30.61,30.54,30.57,260642.0,30.3502,30.4098,30.3403,30.3701,260642.0
2024-06-26 10:20:00,30.57,30.59,30.47,30.48,478499.0,30.3701,30.39,30.2707,30.2807,478499.0
2024-06-26 10:30:00,30.48,30.51,30.43,30.43,755737.0,30.2807,30.3105,30.231,30.231,755737.0
2024-06-26 10:40:00,30.44,30.47,30.43,30.46,333166.0,30.2409,30.2707,30.231,30.2608,333166.0
2024-06-26 10:50:00,30.46,30.49,30.41,30.43,477923.0,30.2608,30.2906,30.2111,30.231,477923.0
2024-06-26 11:00:00,30.42,30.43,30.36,30.37,602982.0,30.2211,30.231,30.1615,30.1714,602982.0
2024-06-26 11:10:00,30.37,30.38,30.32,30.36,671862.0,30.1714,30.1813,30.1217,30.1615,671862.0
2024-06-26 11:20:00,30.36,30.42,30.36,30.39,431609.0,30.1615,30.2211,30.1615,30.1913,431609.0
2024-06-26 11:30:00,30.39,30.41,30.36,30.4,320962.0,30.1913,30.2111,30.1615,30.2012,320962.0
2024-06-26 11:40:00,30.41,30.47,30.38,30.47,463454.0,30.2111,30.2707,30.1813,30.2707,463454.0
2024-06-26 11:50:00,30.46,30.5,30.45,30.49,385870.0,30.2608,30.3005,30.2509,30.2906,385870.0
2024-06-26 12:00:00,30.49,30.49,30.44,30.46,278081.0,30.2906,30.2906,30.2409,30.2608,278081.0
2024-06-26 12:10:00,30.46,30.47,30.38,30.45,358000.0,30.2608,30.2707,30.1813,30.2509,358000.0
2024-06-26 12:20:00,30.45,30.51,30.43,30.47,328623.0,30.2509,30.3105,30.231,30.2707,328623.0
2024-06-26 12:30:00,30.48,30.5,30.45,30.47,282123.0,30.2807,30.3005,30.2509,30.2707,282123.0
2024-06-26 12:40:00,30.47,30.47,30.41,30.41,342393.0,30.2707,30.2707,30.2111,30.2111,342393.0
2024-06-26 12:50:00,30.42,30.45,30.39,30.43,298709.0,30.2211,30.2509,30.1913,30.231,298709.0
2024-06-26 13:00:00,30.43,30.45,30.4,30.42,217302.0,30.231,30.2509,30.2012,30.2211,217302.0
2024-06-26 13:10:00,30.42,30.47,30.42,30.44,431564.0,30.2211,30.2707,30.2211,30.2409,431564.0
2024-06-26 13:20:00,30.44,30.45,30.4,30.43,360957.0,30.2409,30.2509,30.2012,30.231,360957.0
2024-06-26 13:30:00,30.44,30.45,30.41,30.43,158577.0,30.2409,30.2509,30.2111,30.231,158577.0
2024-06-26 13:40:00,30.42,30.44,30.4,30.44,147979.0,30.2211,30.2409,30.2012,30.2409,147979.0
2024-06-26 13:50:00,30.43,30.47,30.42,30.45,211099.0,30.231,30.2707,30.2211,30.2509,211099.0
2024-06-26 14:00:00,30.46,30.46,30.41,30.45,216893.0,30.2608,30.2608,30.2111,30.2509,216893.0
2024-06-26 14:10:00,30.44,30.45,30.4,30.41,259869.0,30.2409,30.2509,30.2012,30.2111,259869.0
2024-06-26 14:20:00,30.41,30.43,30.39,30.41,268375.0,30.2111,30.231,30.1913,30.2111,268375.0
2024-06-26 14:30:00,30.41,30.43,30.38,30.39,235702.0,30.2111,30.231,30.1813,30.1913,235702.0
2024-06-26 14:40:00,30.39,30.44,30.37,30.43,240543.0,30.1913,30.2409,30.1714,30.231,240543.0
2024-06-26 14:50:00,30.43,30.44,30.37,30.38,274447.0,30.231,30.2409,30.1714,30.1813,274447.0
2024-06-26 15:00:00,30.38,30.38,30.33,30.34,504460.0,30.1813,30.1813,30.1317,30.1416,504460.0
2024-06-26 15:10:00,30.33,30.34,30.27,30.31,890038.0,30.1317,30.1416,30.0721,30.1118,890038.0
2024-06-26 15:20:00,30.3,30.34,30.29,30.34,513328.0,30.1019,30.1416,30.0919,30.1416,513328.0
2024-06-26 15:30:00,30.34,30.38,30.31,30.38,607425.0,30.1416,30.1813,30.1118,30.1813,607425.0
2024-06-26 15:40:00,30.37,30.44,30.37,30.41,652227.0,30.1714,30.2409,30.1714,30.2111,652227.0
2024-06-26 15:50:00,30.42,30.55,30.41,30.53,2356424.0,30.2211,30.3502,30.2111,30.3304,2356424.0
2024-06-27 09:30:00,30.41,30.5,30.28,30.38,1274596.0,30.2111,30.3005,30.082,30.1813,1274596.0
2024-06-27 09:40:00,30.38,30.52,30.37,30.52,542837.0,30.1813,30.3204,30.1714,30.3204,542837.0
2024-06-27 09:50:00,30.51,30.54,30.41,30.45,235453.0,30.3105,30.3403,30.2111,30.2509,235453.0
2024-06-27 10:00:00,30.46,30.52,30.42,30.48,374023.0,30.2608,30.3204,30.2211,30.2807,374023.0
2024-06-27 10:10:00,30.49,30.6,30.47,30.55,436533.0,30.2906,30.3999,30.2707,30.3502,436533.0
2024-06-27 10:20:00,30.54,30.65,30.53,30.6,538965.0,30.3403,30.4496,30.3304,30.3999,538965.0
2024-06-27 10:30:00,30.6,30.65,30.56,30.64,361638.0,30.3999,30.4496,30.3602,30.4396,361638.0
2024-06-27 10:40:00,30.63,30.64,30.56,30.57,249903.0,30.4297,30.4396,30.3602,30.3701,249903.0
2024-06-27 10:50:00,30.57,30.61,30.54,30.58,271659.0,30.3701,30.4098,30.3403,30.38,271659.0
2024-06-27 11:00:00,30.58,30.58,30.53,30.56,222091.0,30.38,30.38,30.3304,30.3602,222091.0
2024-06-27 11:10:00,30.56,30.6,30.54,30.59,182508.0,30.3602,30.3999,30.3403,30.39,182508.0
2024-06-27 11:20:00,30.58,30.59,30.52,30.53,202179.0,30.38,30.39,30.3204,30.3304,202179.0
2024-06-27 11:30:00,30.53,30.53,30.45,30.51,447742.0,30.3304,30.3304,30.2509,30.3105,447742.0
2024-06-27 11:40:00,30.5,30.52,30.48,30.51,200060.0,30.3005,30.3204,30.2807,30.3105,200060.0
2024-06-27 11:50:00,30.51,30.52,30.48,30.48,152183.0,30.3105,30.3204,30.2807,30.2807,152183.0
2024-06-27 12:00:00,30.48,30.49,30.43,30.45,224968.0,30.2807,30.2906,30.231,30.2509,224968.0
2024-06-27 12:10:00,30.45,30.47,30.42,30.44,220797.0,30.2509,30.2707,30.2211,30.2409,220797.0
2024-06-27 12:20:00,30.44,30.46,30.41,30.42,262895.0,30.2409,30.2608,30.2111,30.2211,262895.0
2024-06-27 12:30:00,30.41,30.46,30.4,30.44,261108.0,30.2111,30.2608,30.2012,30.2409,261108.0
2024-06-27 12:40:00,30.45,30.45,30.39,30.41,320675.0,30.2509,30.2509,30.1913,30.2111,320675.0
2024-06-27 12:50:00,30.41,30.42,30.36,30.37,200739.0,30.2111,30.2211,30.1615,30.1714,200739.0
2024-06-27 13:00:00,30.37,30.45,30.36,30.44,259739.0,30.1714,30.2509,30.1615,30.2409,259739.0
2024-06-27 13:10:00,30.45,30.46,30.39,30.39,260664.0,30.2509,30.2608,30.1913,30.1913,260664.0
2024-06-27 13:20:00,30.4,30.46,30.39,30.46,176856.0,30.2012,30.2608,30.1913,30.2608,176856.0
2024-06-27 13:30:00,30.46,30.48,30.44,30.47,231724.0,30.2608,30.2807,30.2409,30.2707,231724.0
2024-06-27 13:40:00,30.48,30.51,30.43,30.45,578623.0,30.2807,30.3105,30.231,30.2509,578623.0
2024-06-27 13:50:00,30.45,30.45,30.39,30.41,414197.0,30.2509,30.2509,30.1913,30.2111,414197.0
2024-06-27 14:00:00,30.42,30.47,30.37,30.47,685422.0,30.2211,30.2707,30.1714,30.2707,685422.0
2024-06-27 14:10:00,30.46,30.49,30.43,30.46,199030.0,30.2608,30.2906,30.231,30.2608,199030.0
2024-06-27 14:20:00,30.47,30.47,30.44,30.45,143128.0,30.2707,30.2707,30.2409,30.2509,143128.0
2024-06-27 14:30:00,30.46,30.49,30.44,30.46,170299.0,30.2608,30.2906,30.2409,30.2608,170299.0
2024-06-27 14:40:00,30.46,30.49,30.43,30.49,208501.0,30.2608,30.2906,30.231,30.2906,208501.0
2024-06-27 14:50:00,30.48,30.55,30.48,30.53,299855.0,30.2807,30.3502,30.2807,30.3304,299855.0
2024-06-27 15:00:00,30.53,30.54,30.5,30.53,280506.0,30.3304,30.3403,30.3005,30.3304,280506.0
2024-06-27 15:10:00,30.53,30.57,30.48,30.5,512932.0,30.3304,30.3701,30.2807,30.3005,512932.0
2024-06-27 15:20:00,30.5,30.54,30.49,30.53,240488.0,30.3005,30.3403,30.2906,30.3304,240488.0
2024-06-27 15:30:00,30.53,30.58,30.47,30.58,603790.0,30.3304,30.38,30.2707,30.38,603790.0
2024-06-27 15:40:00,30.58,30.66,30.57,30.58,1217907.0,30.38,30.4595,30.3701,30.38,1217907.0
2024-06-27 15:50:00,30.58,30.63,30.44,30.62,4839235.0,30.38,30.4297,30.2409,30.4198,4839235.0
2024-06-28 09:30:00,30.75,30.95,30.72,30.85,1371471.0,30.5489,30.7476,30.5191,30.6483,1371471.0
2024-06-28 09:40:00,30.84,30.94,30.8,30.94,740477.0,30.6383,30.7377,30.5986,30.7377,740477.0
2024-06-28 09:50:00,30.94,30.98,30.88,30.96,618836.0,30.7377,30.7774,30.6781,30.7575,618836.0
2024-06-28 10:00:00,30.96,31.19,30.95,31.17,1230404.0,30.7575,30.986,30.7476,30.9662,1230404.0
2024-06-28 10:10:00,31.17,31.24,31.11,31.14,1268984.0,30.9662,31.0357,30.9066,30.9364,1268984.0
2024-06-28 10:20:00,31.14,31.28,31.11,31.26,1120499.0,30.9364,31.0754,30.9066,31.0556,1120499.0
2024-06-28 10:30:00,31.26,31.31,31.14,31.18,951773.0,31.0556,31.1053,30.9364,30.9761,951773.0
2024-06-28 10:40:00,31.18,31.2,31.1,31.12,740660.0,30.9761,30.996,30.8966,30.9165,740660.0
2024-06-28 10:50:00,31.11,31.12,30.97,30.99,682656.0,30.9066,30.9165,30.7675,30.7873,682656.0
2024-06-28 11:00:00,30.99,30.99,30.9,30.96,542872.0,30.7873,30.7873,30.6979,30.7575,542872.0
2024-06-28 11:10:00,30.95,30.98,30.9,30.93,354300.0,30.7476,30.7774,30.6979,30.7277,354300.0
2024-06-28 11:20:00,30.92,30.99,30.9,30.97,490231.0,30.7178,30.7873,30.6979,30.7675,490231.0
2024-06-28 11:30:00,30.97,30.99,30.93,30.99,509605.0,30.7675,30.7873,30.7277,30.7873,509605.0
2024-06-28 11:40:00,30.99,31.05,30.94,30.98,1039752.0,30.7873,30.847,30.7377,30.7774,1039752.0
2024-06-28 11:50:00,30.98,31.12,30.97,31.1,544093.0,30.7774,30.9165,30.7675,30.8966,544093.0
2024-06-28 12:00:00,31.1,31.1,30.95,30.98,375416.0,30.8966,30.8966,30.7476,30.7774,375416.0
2024-06-28 12:10:00,30.98,30.98,30.91,30.93,255305.0,30.7774,30.7774,30.7079,30.7277,255305.0
2024-06-28 12:20:00,30.94,30.97,30.93,30.95,191507.0,30.7377,30.7675,30.7277,30.7476,191507.0
2024-06-28 12:30:00,30.95,30.98,30.89,30.9,369587.0,30.7476,30.7774,30.688,30.6979,369587.0
2024-06-28 12:40:00,30.9,31.0,30.89,30.95,323936.0,30.6979,30.7973,30.688,30.7476,323936.0
2024-06-28 12:50:00,30.95,30.97,30.94,30.97,210683.0,30.7476,30.7675,30.7377,30.7675,210683.0
2024-06-28 13:00:00,30.97,31.03,30.93,31.03,254273.0,30.7675,30.8271,30.7277,30.8271,254273.0
2024-06-28 13:10:00,31.03,31.06,31.02,31.04,319437.0,30.8271,30.8569,30.8171,30.837,319437.0
2024-06-28 13:20:00,31.04,31.09,31.03,31.08,449723.0,30.837,30.8867,30.8271,30.8768,449723.0
2024-06-28 13:30:00,31.08,31.13,31.06,31.09,450743.0,30.8768,30.9264,30.8569,30.8867,450743.0
2024-06-28 13:40:00,31.1,31.11,31.02,31.04,470981.0,30.8966,30.9066,30.8171,30.837,470981.0
2024-06-28 13:50:00,31.04,31.12,31.03,31.1,316059.0,30.837,30.9165,30.8271,30.8966,316059.0
2024-06-28 14:00:00,31.1,31.11,31.03,31.05,273083.0,30.8966,30.9066,30.8271,30.847,273083.0
2024-06-28 14:10:00,31.05,31.09,31.04,31.06,256684.0,30.847,30.8867,30.837,30.8569,256684.0
2024-06-28 14:20:00,31.07,31.07,30.95,31.03,507850.0,30.8668,30.8668,30.7476,30.8271,507850.0
2024-06-28 14:30:00,31.03,31.03,30.97,31.0,294030.0,30.8271,30.8271,30.7675,30.7973,294030.0
2024-06-28 14:40:00,31.01,31.04,30.99,31.02,353859.0,30.8072,30.837,30.7873,30.8171,353859.0
2024-06-28 14:50:00,31.01,31.03,30.99,31.0,299411.0,30.8072,30.8271,30.7873,30.7973,299411.0
2024-06-28 15:00:00,30.99,30.99,30.93,30.94,416986.0,30.7873,30.7873,30.7277,30.7377,416986.0
2024-06-28 15:10:00,30.94,30.97,30.91,30.96,409074.0,30.7377,30.7675,30.7079,30.7575,409074.0
2024-06-28 15:20:00,30.97,30.98,30.9,30.91,448564.0,30.7675,30.7774,30.6979,30.7079,448564.0
2024-06-28 15:30:00,30.92,30.96,30.83,30.96,913949.0,30.7178,30.7575,30.6284,30.7575,913949.0
2024-06-28 15:40:00,30.95,31.0,30.94,30.98,1018641.0,30.7476,30.7973,30.7377,30.7774,1018641.0
2024-06-28 15:50:00,30.98,31.01,30.88,30.94,4398323.0,30.7774,30.8072,30.6781,30.7377,4398323.0
2024-07-01 09:30:00,30.91,30.94,30.65,30.73,1246792.0,30.7079,30.7377,30.4496,30.529,1246792.0
2024-07-01 09:40:00,30.73,30.73,30.61,30.67,1323346.0,30.529,30.529,30.4098,30.4694,1323346.0
2024-07-01 09:50:00,30.67,30.84,30.65,30.83,847675.0,30.4694,30.6383,30.4496,30.6284,847675.0
2024-07-01 10:00:00,30.83,31.02,30.83,31.01,753414.0,30.6284,30.8171,30.6284,30.8072,753414.0
2024-07-01 10:10:00,31.02,31.02,30.8,30.81,777295.0,30.8171,30.8171,30.5986,30.6085,777295.0
2024-07-01 10:20:00,30.8,30.85,30.74,30.79,626978.0,30.5986,30.6483,30.539,30.5887,626978.0
2024-07-01 10:30:00,30.79,30.85,30.77,30.77,563795.0,30.5887,30.6483,30.5688,30.5688,563795.0
2024-07-01 10:40:00,30.77,30.83,30.72,30.73,548882.0,30.5688,30.6284,30.5191,30.529,548882.0
2024-07-01 10:50:00,30.73,30.82,30.7,30.78,645005.0,30.529,30.6185,30.4992,30.5787,645005.0
2024-07-01 11:00:00,30.78,30.8,30.72,30.72,291822.0,30.5787,30.5986,30.5191,30.5191,291822.0
2024-07-01 11:10:00,30.73,30.83,30.72,30.8,435625.0,30.529,30.6284,30.5191,30.5986,435625.0
2024-07-01 11:20:00,30.8,30.87,30.77,30.87,451393.0,30.5986,30.6681,30.5688,30.6681,451393.0
2024-07-01 11:30:00,30.86,30.92,30.84,30.9,557661.0,30.6582,30.7178,30.6383,30.6979,557661.0
2024-07-01 11:40:00,30.9,30.95,30.86,30.88,532362.0,30.6979,30.7476,30.6582,30.6781,532362.0
2024-07-01 11:50:00,30.88,30.9,30.83,30.85,239545.0,30.6781,30.6979,30.6284,30.6483,239545.0
2024-07-01 12:00:00,30.84,30.89,30.8,30.89,300936.0,30.6383,30.688,30.5986,30.688,300936.0
2024-07-01 12:10:00,30.89,30.89,30.82,30.85,289435.0,30.688,30.688,30.6185,30.6483,289435.0
2024-07-01 12:20:00,30.85,30.88,30.81,30.83,244953.0,30.6483,30.6781,30.6085,30.6284,244953.0
2024-07-01 12:30:00,30.83,30.83,30.75,30.76,157220.0,30.6284,30.6284,30.5489,30.5588,157220.0
2024-07-01 12:40:00,30.75,30.76,30.72,30.75,352069.0,30.5489,30.5588,30.5191,30.5489,352069.0
2024-07-01 12:50:00,30.75,30.78,30.74,30.76,247552.0,30.5489,30.5787,30.539,30.5588,247552.0
2024-07-01 13:00:00,30.77,30.77,30.71,30.71,226857.0,30.5688,30.5688,30.5092,30.5092,226857.0
2024-07-01 13:10:00,30.71,30.74,30.7,30.72,288230.0,30.5092,30.539,30.4992,30.5191,288230.0
2024-07-01 13:20:00,30.71,30.77,30.66,30.75,368049.0,30.5092,30.5688,30.4595,30.5489,368049.0
2024-07-01 13:30:00,30.75,30.75,30.68,30.7,299508.0,30.5489,30.5489,30.4794,30.4992,299508.0
2024-07-01 13:40:00,30.71,30.79,30.7,30.76,297569.0,30.5092,30.5887,30.4992,30.5588,297569.0
2024-07-01 13:50:00,30.76,30.78,30.7,30.71,190505.0,30.5588,30.5787,30.4992,30.5092,190505.0
2024-07-01 14:00:00,30.71,30.78,30.71,30.78,465499.0,30.5092,30.5787,30.5092,30.5787,465499.0
2024-07-01 14:10:00,30.78,30.85,30.77,30.85,269743.0,30.5787,30.6483,30.5688,30.6483,269743.0
2024-07-01 14:20:00,30.85,30.85,30.76,30.79,336537.0,30.6483,30.6483,30.5588,30.5887,336537.0
2024-07-01 14:30:00,30.78,30.82,30.73,30.82,345509.0,30.5787,30.6185,30.529,30.6185,345509.0
2024-07-01 14:40:00,30.82,30.85,30.8,30.82,302999.0,30.6185,30.6483,30.5986,30.6185,302999.0
2024-07-01 14:50:00,30.82,30.83,30.79,30.83,233257.0,30.6185,30.6284,30.5887,30.6284,233257.0
2024-07-01 15:00:00,30.83,30.86,30.81,30.85,315028.0,30.6284,30.6582,30.6085,30.6483,315028.0
2024-07-01 15:10:00,30.85,30.87,30.81,30.85,318919.0,30.6483,30.6681,30.6085,30.6483,318919.0
2024-07-01 15:20:00,30.84,30.86,30.78,30.81,306450.0,30.6383,30.6582,30.5787,30.6085,306450.0
2024-07-01 15:30:00,30.8,30.83,30.76,30.79,345463.0,30.5986,30.6284,30.5588,30.5887,345463.0
2024-07-01 15:40:00,30.79,30.8,30.72,30.73,559593.0,30.5887,30.5986,30.5191,30.529,559593.0
2024-07-01 15:50:00,30.73,30.86,30.72,30.82,1508741.0,30.529,30.6582,30.5191,30.6185,1508741.0
2024-07-02 09:30:00,30.86,31.27,30.77,31.27,2304578.0,30.6582,31.0655,30.5688,31.0655,2304578.0
2024-07-02 09:40:00,31.26,31.31,31.15,31.25,1139813.0,31.0556,31.1053,30.9463,31.0456,1139813.0
2024-07-02 09:50:00,31.26,31.26,30.94,30.95,1048229.0,31.0556,31.0556,30.7377,30.7476,1048229.0
2024-07-02 10:00:00,30.94,30.99,30.79,30.8,822323.0,30.7377,30.7873,30.5887,30.5986,822323.0
2024-07-02 10:10:00,30.8,30.8,30.64,30.67,912935.0,30.5986,30.5986,30.4396,30.4694,912935.0
2024-07-02 10:20:00,30.67,30.67,30.58,30.67,861516.0,30.4694,30.4694,30.38,30.4694,861516.0
2024-07-02 10:30:00,30.67,30.76,30.66,30.75,607072.0,30.4694,30.5588,30.4595,30.5489,607072.0
2024-07-02 10:40:00,30.75,30.78,30.7,30.74,487378.0,30.5489,30.5787,30.4992,30.539,487378.0
2024-07-02 10:50:00,30.75,30.84,30.74,30.82,572907.0,30.5489,30.6383,30.539,30.6185,572907.0
2024-07-02 11:00:00,30.82,30.83,30.75,30.78,333654.0,30.6185,30.6284,30.5489,30.5787,333654.0
2024-07-02 11:10:00,30.78,30.81,30.74,30.78,308699.0,30.5787,30.6085,30.539,30.5787,308699.0
2024-07-02 11:20:00,30.78,30.87,30.76,30.81,512268.0,30.5787,30.6681,30.5588,30.6085,512268.0
2024-07-02 11:30:00,30.82,30.86,30.81,30.86,350841.0,30.6185,30.6582,30.6085,30.6582,350841.0
2024-07-02 11:40:00,30.86,30.86,30.75,30.78,385251.0,30.6582,30.6582,30.5489,30.5787,385251.0
2024-07-02 11:50:00,30.78,30.78,30.71,30.72,332217.0,30.5787,30.5787,30.5092,30.5191,332217.0
2024-07-02 12:00:00,30.73,30.74,30.68,30.73,278086.0,30.529,30.539,30.4794,30.529,278086.0
2024-07-02 12:10:00,30.73,30.74,30.67,30.7,311356.0,30.529,30.539,30.4694,30.4992,311356.0
2024-07-02 12:20:00,30.69,30.72,30.67,30.71,299622.0,30.4893,30.5191,30.4694,30.5092,299622.0
2024-07-02 12:30:00,30.71,30.73,30.68,30.72,328979.0,30.5092,30.529,30.4794,30.5191,328979.0
2024-07-02 12:40:00,30.71,30.74,30.68,30.73,257594.0,30.5092,30.539,30.4794,30.529,257594.0
2024-07-02 12:50:00,30.73,30.77,30.72,30.75,221695.0,30.529,30.5688,30.5191,30.5489,221695.0
2024-07-02 13:00:00,30.75,30.77,30.72,30.77,290411.0,30.5489,30.5688,30.5191,30.5688,290411.0
2024-07-02 13:10:00,30.77,30.83,30.76,30.8,362832.0,30.5688,30.6284,30.5588,30.5986,362832.0
2024-07-02 13:20:00,30.8,30.8,30.75,30.77,271378.0,30.5986,30.5986,30.5489,30.5688,271378.0
2024-07-02 13:30:00,30.77,30.79,30.74,30.79,245970.0,30.5688,30.5887,30.539,30.5887,245970.0
2024-07-02 13:40:00,30.79,30.81,30.77,30.78,197418.0,30.5887,30.6085,30.5688,30.5787,197418.0
2024-07-02 13:50:00,30.78,30.85,30.77,30.83,332852.0,30.5787,30.6483,30.5688,30.6284,332852.0
2024-07-02 14:00:00,30.83,30.86,30.81,30.86,342248.0,30.6284,30.6582,30.6085,30.6582,342248.0
2024-07-02 14:10:00,30.86,30.93,30.85,30.92,715487.0,30.6582,30.7277,30.6483,30.7178,715487.0
2024-07-02 14:20:00,30.92,30.96,30.92,30.93,318681.0,30.7178,30.7575,30.7178,30.7277,318681.0
2024-07-02 14:30:00,30.94,30.97,30.9,30.96,383677.0,30.7377,30.7675,30.6979,30.7575,383677.0
2024-07-02 14:40:00,30.96,31.0,30.96,30.99,317200.0,30.7575,30.7973,30.7575,30.7873,317200.0
2024-07-02 14:50:00,30.99,31.08,30.98,31.05,589319.0,30.7873,30.8768,30.7774,30.847,589319.0
2024-07-02 15:00:00,31.05,31.08,31.05,31.06,412999.0,30.847,30.8768,30.847,30.8569,412999.0
2024-07-02 15:10:00,31.05,31.06,31.01,31.05,414611.0,30.847,30.8569,30.8072,30.847,414611.0
2024-07-02 15:20:00,31.06,31.09,31.04,31.08,291207.0,30.8569,30.8867,30.837,30.8768,291207.0
2024-07-02 15:30:00,31.08,31.08,31.02,31.05,462724.0,30.8768,30.8768,30.8171,30.847,462724.0
2024-07-02 15:40:00,31.05,31.07,31.0,31.0,595681.0,30.847,30.8668,30.7973,30.7973,595681.0
2024-07-02 15:50:00,31.0,31.1,30.98,31.05,2914369.0,30.7973,30.8966,30.7774,30.847,2914369.0
2024-07-03 09:30:00,31.14,31.14,30.91,30.96,1054621.0,30.9364,30.9364,30.7079,30.7575,1054621.0
2024-07-03 09:40:00,30.96,31.07,30.91,31.07,631135.0,30.7575,30.8668,30.7079,30.8668,631135.0
2024-07-03 09:50:00,31.07,31.08,30.97,31.06,381999.0,30.8668,30.8768,30.7675,30.8569,381999.0
2024-07-03 10:00:00,31.07,31.12,30.98,31.07,527612.0,30.8668,30.9165,30.7774,30.8668,527612.0
2024-07-03 10:10:00,31.07,31.14,31.05,31.14,465261.0,30.8668,30.9364,30.847,30.9364,465261.0
2024-07-03 10:20:00,31.14,31.15,31.05,31.06,554897.0,30.9364,30.9463,30.847,30.8569,554897.0
2024-07-03 10:30:00,31.05,31.11,31.04,31.08,434404.0,30.847,30.9066,30.837,30.8768,434404.0
2024-07-03 10:40:00,31.07,31.14,31.06,31.14,406345.0,30.8668,30.9364,30.8569,30.9364,406345.0
2024-07-03 10:50:00,31.14,31.17,31.07,31.09,838106.0,30.9364,30.9662,30.8668,30.8867,838106.0
2024-07-03 11:00:00,31.09,31.09,31.03,31.08,502782.0,30.8867,30.8867,30.8271,30.8768,502782.0
2024-07-03 11:10:00,31.08,31.2,31.07,31.2,471989.0,30.8768,30.996,30.8668,30.996,471989.0
2024-07-03 11:20:00,31.2,31.21,31.14,31.15,539291.0,30.996,31.0059,30.9364,30.9463,539291.0
2024-07-03 11:30:00,31.15,31.2,31.12,31.17,442318.0,30.9463,30.996,30.9165,30.9662,442318.0
2024-07-03 11:40:00,31.16,31.25,31.15,31.24,518612.0,30.9562,31.0456,30.9463,31.0357,518612.0
2024-07-03 11:50:00,31.23,31.28,31.1,31.19,3558360.0,31.0258,31.0754,30.8966,30.986,3558360.0
2024-07-03 12:00:00,31.19,31.21,31.16,31.19,534969.0,30.986,31.0059,30.9562,30.986,534969.0
2024-07-03 12:10:00,31.2,31.26,31.18,31.24,1288529.0,30.996,31.0556,30.9761,31.0357,1288529.0
2024-07-03 12:20:00,31.23,31.31,31.22,31.3,859395.0,31.0258,31.1053,31.0158,31.0953,859395.0
2024-07-03 12:30:00,31.29,31.34,31.28,31.33,738288.0,31.0854,31.1351,31.0754,31.1251,738288.0
2024-07-03 12:40:00,31.34,31.34,31.08,31.1,922301.0,31.1351,31.1351,30.8768,30.8966,922301.0
2024-07-03 12:50:00,31.09,31.24,31.07,31.22,2319479.0,30.8867,31.0357,30.8668,31.0158,2319479.0
2024-07-05 09:30:00,31.4,31.56,31.33,31.44,1983255.0,31.1947,31.3536,31.1251,31.2344,1983255.0
2024-07-05 09:40:00,31.44,31.64,31.42,31.46,884784.0,31.2344,31.4331,31.2145,31.2543,884784.0
2024-07-05 09:50:00,31.46,31.49,31.34,31.35,758082.0,31.2543,31.2841,31.1351,31.145,758082.0
2024-07-05 10:00:00,31.36,31.53,31.31,31.43,783697.0,31.1549,31.3238,31.1053,31.2245,783697.0
2024-07-05 10:10:00,31.43,31.44,31.32,31.41,570809.0,31.2245,31.2344,31.1152,31.2046,570809.0
2024-07-05 10:20:00,31.42,31.43,31.33,31.39,333768.0,31.2145,31.2245,31.1251,31.1847,333768.0
2024-07-05 10:30:00,31.39,31.42,31.34,31.39,426339.0,31.1847,31.2145,31.1351,31.1847,426339.0
2024-07-05 10:40:00,31.4,31.57,31.36,31.55,598928.0,31.1947,31.3636,31.1549,31.3437,598928.0
2024-07-05 10:50:00,31.55,31.71,31.52,31.71,919889.0,31.3437,31.5026,31.3139,31.5026,919889.0
2024-07-05 11:00:00,31.71,32.09,31.7,32.09,2403511.0,31.5026,31.8802,31.4927,31.8802,2403511.0
2024-07-05 11:10:00,32.09,32.14,31.97,32.07,1229337.0,31.8802,31.9298,31.7609,31.8603,1229337.0
2024-07-05 11:20:00,32.06,32.08,31.96,31.96,823959.0,31.8503,31.8702,31.751,31.751,823959.0
2024-07-05 11:30:00,31.96,32.09,31.95,32.06,975762.0,31.751,31.8802,31.7411,31.8503,975762.0
2024-07-05 11:40:00,32.05,32.29,32.04,32.24,1408172.0,31.8404,32.0788,31.8305,32.0292,1408172.0
2024-07-05 11:50:00,32.25,32.34,32.18,32.2,1294366.0,32.0391,32.1285,31.9696,31.9894,1294366.0
2024-07-05 12:00:00,32.18,32.26,32.15,32.19,1027492.0,31.9696,32.049,31.9398,31.9795,1027492.0
2024-07-05 12:10:00,32.18,32.21,32.12,32.14,708812.0,31.9696,31.9994,31.91,31.9298,708812.0
2024-07-05 12:20:00,32.13,32.21,32.06,32.07,761330.0,31.9199,31.9994,31.8503,31.8603,761330.0
2024-07-05 12:30:00,32.07,32.07,31.92,31.94,635923.0,31.8603,31.8603,31.7113,31.7311,635923.0
2024-07-05 12:40:00,31.93,31.95,31.86,31.91,412928.0,31.7212,31.7411,31.6517,31.7013,412928.0
2024-07-05 12:50:00,31.91,31.96,31.86,31.93,638248.0,31.7013,31.751,31.6517,31.7212,638248.0
2024-07-05 13:00:00,31.94,31.94,31.83,31.85,480527.0,31.7311,31.7311,31.6219,31.6417,480527.0
2024-07-05 13:10:00,31.84,31.89,31.83,31.84,482500.0,31.6318,31.6815,31.6219,31.6318,482500.0
2024-07-05 13:20:00,31.83,31.89,31.8,31.87,512080.0,31.6219,31.6815,31.592,31.6616,512080.0
2024-07-05 13:30:00,31.86,31.97,31.86,31.96,606556.0,31.6517,31.7609,31.6517,31.751,606556.0
2024-07-05 13:40:00,31.97,32.03,31.93,32.01,520513.0,31.7609,31.8205,31.7212,31.8007,520513.0
2024-07-05 13:50:00,32.01,32.06,31.98,31.99,575380.0,31.8007,31.8503,31.7709,31.7808,575380.0
2024-07-05 14:00:00,31.99,32.0,31.92,31.94,350243.0,31.7808,31.7907,31.7113,31.7311,350243.0
2024-07-05 14:10:00,31.95,31.95,31.87,31.92,562182.0,31.7411,31.7411,31.6616,31.7113,562182.0
2024-07-05 14:20:00,31.92,31.92,31.82,31.88,742421.0,31.7113,31.7113,31.6119,31.6715,742421.0
2024-07-05 14:30:00,31.88,31.9,31.83,31.89,395379.0,31.6715,31.6914,31.6219,31.6815,395379.0
2024-07-05 14:40:00,31.89,31.91,31.87,31.89,341681.0,31.6815,31.7013,31.6616,31.6815,341681.0
2024-07-05 14:50:00,31.89,31.94,31.88,31.91,437974.0,31.6815,31.7311,31.6715,31.7013,437974.0
2024-07-05 15:00:00,31.91,31.99,31.89,31.96,451235.0,31.7013,31.7808,31.6815,31.751,451235.0
2024-07-05 15:10:00,31.96,31.99,31.94,31.95,440266.0,31.751,31.7808,31.7311,31.7411,440266.0
2024-07-05 15:20:00,31.95,32.0,31.93,31.94,468554.0,31.7411,31.7907,31.7212,31.7311,468554.0
2024-07-05 15:30:00,31.94,32.06,31.93,32.05,780470.0,31.7311,31.8503,31.7212,31.8404,780470.0
2024-07-05 15:40:00,32.05,32.07,31.99,32.02,1215020.0,31.8404,31.8603,31.7808,31.8106,1215020.0
2024-07-05 15:50:00,32.01,32.06,31.88,31.99,4045438.0,31.8007,31.8503,31.6715,31.7808,4045438.0
2024-07-08 09:30:00,33.03,33.47,32.82,33.41,5990508.0,32.814,33.2511,32.6054,33.1915,5990508.0
2024-07-08 09:40:00,33.41,33.97,33.41,33.76,5254244.0,33.1915,33.7479,33.1915,33.5392,5254244.0
2024-07-08 09:50:00,33.75,33.79,33.37,33.68,3232933.0,33.5293,33.569,33.1518,33.4598,3232933.0
2024-07-08 10:00:00,33.68,33.68,33.26,33.34,2220390.0,33.4598,33.4598,33.0425,33.122,2220390.0
2024-07-08 10:10:00,33.34,33.55,33.3,33.45,1860461.0,33.122,33.3306,33.0822,33.2313,1860461.0
2024-07-08 10:20:00,33.45,33.73,33.4,33.61,2193722.0,33.2313,33.5094,33.1816,33.3902,2193722.0
2024-07-08 10:30:00,33.6,33.64,33.42,33.45,1497789.0,33.3803,33.42,33.2015,33.2313,1497789.0
2024-07-08 10:40:00,33.45,33.73,33.44,33.61,1490757.0,33.2313,33.5094,33.2213,33.3902,1490757.0
2024-07-08 10:50:00,33.6,33.62,33.41,33.43,940664.0,33.3803,33.4001,33.1915,33.2114,940664.0
2024-07-08 11:00:00,33.43,33.65,33.4,33.59,1519615.0,33.2114,33.43,33.1816,33.3703,1519615.0
2024-07-08 11:10:00,33.59,33.6,33.36,33.47,1027744.0,33.3703,33.3803,33.1418,33.2511,1027744.0
2024-07-08 11:20:00,33.47,33.53,33.37,33.38,1092842.0,33.2511,33.3107,33.1518,33.1617,1092842.0
2024-07-08 11:30:00,33.38,33.4,33.12,33.23,1812989.0,33.1617,33.1816,32.9034,33.0127,1812989.0
2024-07-08 11:40:00,33.23,33.38,33.15,33.22,1300962.0,33.0127,33.1617,32.9332,33.0028,1300962.0
2024-07-08 11:50:00,33.22,33.42,33.21,33.41,855107.0,33.0028,33.2015,32.9928,33.1915,855107.0
2024-07-08 12:00:00,33.4,33.53,33.39,33.46,916366.0,33.1816,33.3107,33.1717,33.2412,916366.0
2024-07-08 12:10:00,33.46,33.46,33.37,33.41,702364.0,33.2412,33.2412,33.1518,33.1915,702364.0
2024-07-08 12:20:00,33.4,33.47,33.4,33.4,558554.0,33.1816,33.2511,33.1816,33.1816,558554.0
2024-07-08 12:30:00,33.41,33.52,33.34,33.47,822555.0,33.1915,33.3008,33.122,33.2511,822555.0
2024-07-08 12:40:00,33.47,33.6,33.46,33.5,897077.0,33.2511,33.3803,33.2412,33.2809,897077.0
2024-07-08 12:50:00,33.5,33.58,33.49,33.55,611651.0,33.2809,33.3604,33.271,33.3306,611651.0
2024-07-08 13:00:00,33.55,33.6,33.51,33.59,589079.0,33.3306,33.3803,33.2909,33.3703,589079.0
2024-07-08 13:10:00,33.59,33.63,33.55,33.62,951458.0,33.3703,33.4101,33.3306,33.4001,951458.0
2024-07-08 13:20:00,33.61,33.83,33.61,33.76,1789989.0,33.3902,33.6088,33.3902,33.5392,1789989.0
2024-07-08 13:30:00,33.76,33.89,33.71,33.89,999631.0,33.5392,33.6684,33.4896,33.6684,999631.0
2024-07-08 13:40:00,33.88,33.9,33.66,33.74,1041128.0,33.6584,33.6783,33.4399,33.5194,1041128.0
2024-07-08 13:50:00,33.74,33.8,33.71,33.73,679316.0,33.5194,33.579,33.4896,33.5094,679316.0
2024-07-08 14:00:00,33.73,33.79,33.64,33.69,789505.0,33.5094,33.569,33.42,33.4697,789505.0
2024-07-08 14:10:00,33.69,33.8,33.68,33.79,674345.0,33.4697,33.579,33.4598,33.569,674345.0
2024-07-08 14:20:00,33.78,33.83,33.77,33.82,826255.0,33.5591,33.6088,33.5492,33.5988,826255.0
2024-07-08 14:30:00,33.82,33.82,33.75,33.76,913747.0,33.5988,33.5988,33.5293,33.5392,913747.0
2024-07-08 14:40:00,33.75,33.79,33.65,33.76,787825.0,33.5293,33.569,33.43,33.5392,787825.0
2024-07-08 14:50:00,33.76,33.84,33.67,33.83,1189772.0,33.5392,33.6187,33.4498,33.6088,1189772.0
2024-07-08 15:00:00,33.83,34.04,33.82,34.03,1953792.0,33.6088,33.8174,33.5988,33.8075,1953792.0
2024-07-08 15:10:00,34.02,34.06,33.87,33.93,1606950.0,33.7975,33.8373,33.6485,33.7081,1606950.0
2024-07-08 15:20:00,33.93,34.0,33.83,33.88,1212283.0,33.7081,33.7777,33.6088,33.6584,1212283.0
2024-07-08 15:30:00,33.88,33.96,33.86,33.95,1392256.0,33.6584,33.7379,33.6386,33.728,1392256.0
2024-07-08 15:40:00,33.95,33.99,33.85,33.98,1491887.0,33.728,33.7677,33.6286,33.7578,1491887.0
2024-07-08 15:50:00,33.99,34.09,33.96,34.0,5353264.0,33.7677,33.8671,33.7379,33.7777,5353264.0
2024-07-09 09:30:00,35.02,35.22,34.51,34.56,8930107.0,34.791,34.9897,34.2843,34.334,8930107.0
2024-07-09 09:40:00,34.57,34.73,34.23,34.33,4451958.0,34.3439,34.5029,34.0062,34.1055,4451958.0
2024-07-09 09:50:00,34.33,34.33,34.02,34.12,3649262.0,34.1055,34.1055,33.7975,33.8969,3649262.0
2024-07-09 10:00:00,34.12,34.19,33.76,33.78,3951726.0,33.8969,33.9664,33.5392,33.5591,3951726.0
2024-07-09 10:10:00,33.78,33.98,33.72,33.88,2667938.0,33.5591,33.7578,33.4995,33.6584,2667938.0
2024-07-09 10:20:00,33.88,34.06,33.84,33.84,2432499.0,33.6584,33.8373,33.6187,33.6187,2432499.0
2024-07-09 10:30:00,33.84,34.05,33.81,34.02,1635171.0,33.6187,33.8273,33.5889,33.7975,1635171.0
2024-07-09 10:40:00,34.02,34.13,33.98,34.05,1880063.0,33.7975,33.9068,33.7578,33.8273,1880063.0
2024-07-09 10:50:00,34.05,34.25,34.02,34.09,2199587.0,33.8273,34.026,33.7975,33.8671,2199587.0
2024-07-09 11:00:00,34.09,34.1,33.95,34.08,1470149.0,33.8671,33.877,33.728,33.8571,1470149.0
2024-07-09 11:10:00,34.08,34.08,33.9,33.91,1122941.0,33.8571,33.8571,33.6783,33.6883,1122941.0
2024-07-09 11:20:00,33.91,33.96,33.85,33.9,1181074.0,33.6883,33.7379,33.6286,33.6783,1181074.0
2024-07-09 11:30:00,33.9,33.95,33.83,33.91,849631.0,33.6783,33.728,33.6088,33.6883,849631.0
2024-07-09 11:40:00,33.91,34.12,33.91,34.05,1232116.0,33.6883,33.8969,33.6883,33.8273,1232116.0
2024-07-09 11:50:00,34.05,34.09,33.94,34.03,874816.0,33.8273,33.8671,33.7181,33.8075,874816.0
2024-07-09 12:00:00,34.04,34.11,33.94,34.09,1067203.0,33.8174,33.8869,33.7181,33.8671,1067203.0
2024-07-09 12:10:00,34.1,34.18,33.94,34.02,1516872.0,33.877,33.9565,33.7181,33.7975,1516872.0
2024-07-09 12:20:00,34.02,34.08,33.91,33.95,1048835.0,33.7975,33.8571,33.6883,33.728,1048835.0
2024-07-09 12:30:00,33.94,34.01,33.83,33.9,978987.0,33.7181,33.7876,33.6088,33.6783,978987.0
2024-07-09 12:40:00,33.91,34.02,33.89,34.0,865807.0,33.6883,33.7975,33.6684,33.7777,865807.0
2024-07-09 12:50:00,34.0,34.02,33.9,33.98,959766.0,33.7777,33.7975,33.6783,33.7578,959766.0
2024-07-09 13:00:00,33.98,34.16,33.97,34.16,1368659.0,33.7578,33.9366,33.7479,33.9366,1368659.0
2024-07-09 13:10:00,34.16,34.2,34.09,34.16,1879218.0,33.9366,33.9764,33.8671,33.9366,1879218.0
2024-07-09 13:20:00,34.16,34.25,34.14,34.23,1044969.0,33.9366,34.026,33.9167,34.0062,1044969.0
2024-07-09 13:30:00,34.23,34.45,34.23,34.43,1691954.0,34.0062,34.2247,34.0062,34.2048,1691954.0
2024-07-09 13:40:00,34.43,34.59,34.42,34.53,2556116.0,34.2048,34.3638,34.1949,34.3042,2556116.0
2024-07-09 13:50:00,34.53,34.55,34.35,34.48,1474989.0,34.3042,34.3241,34.1254,34.2545,1474989.0
2024-07-09 14:00:00,34.48,34.6,34.42,34.53,1613166.0,34.2545,34.3737,34.1949,34.3042,1613166.0
2024-07-09 14:10:00,34.52,34.53,34.4,34.48,1047984.0,34.2943,34.3042,34.175,34.2545,1047984.0
2024-07-09 14:20:00,34.48,34.53,34.42,34.43,779097.0,34.2545,34.3042,34.1949,34.2048,779097.0
2024-07-09 14:30:00,34.43,34.52,34.4,34.45,775711.0,34.2048,34.2943,34.175,34.2247,775711.0
2024-07-09 14:40:00,34.45,34.53,34.38,34.52,1128822.0,34.2247,34.3042,34.1552,34.2943,1128822.0
2024-07-09 14:50:00,34.52,34.56,34.42,34.55,1046456.0,34.2943,34.334,34.1949,34.3241,1046456.0
2024-07-09 15:00:00,34.55,34.64,34.55,34.57,1083971.0,34.3241,34.4135,34.3241,34.3439,1083971.0
2024-07-09 15:10:00,34.57,34.59,34.55,34.59,763569.0,34.3439,34.3638,34.3241,34.3638,763569.0
2024-07-09 15:20:00,34.59,34.61,34.5,34.58,1240156.0,34.3638,34.3837,34.2744,34.3539,1240156.0
2024-07-09 15:30:00,34.58,34.86,34.55,34.83,4216749.0,34.3539,34.632,34.3241,34.6022,4216749.0
2024-07-09 15:40:00,34.83,34.9,34.71,34.73,2631783.0,34.6022,34.6718,34.483,34.5029,2631783.0
2024-07-09 15:50:00,34.73,34.77,34.55,34.59,4904173.0,34.5029,34.5426,34.3241,34.3638,4904173.0
2024-07-10 09:30:00,34.44,34.89,34.43,34.69,3328246.0,34.2148,34.6618,34.2048,34.4631,3328246.0
2024-07-10 09:40:00,34.69,34.69,34.46,34.55,1518614.0,34.4631,34.4631,34.2347,34.3241,1518614.0
2024-07-10 09:50:00,34.54,34.55,34.13,34.26,2060405.0,34.3141,34.3241,33.9068,34.036,2060405.0
2024-07-10 10:00:00,34.26,34.41,34.25,34.38,1238529.0,34.036,34.185,34.026,34.1552,1238529.0
2024-07-10 10:10:00,34.38,34.48,34.33,34.46,1095800.0,34.1552,34.2545,34.1055,34.2347,1095800.0
2024-07-10 10:20:00,34.45,34.77,34.45,34.69,1695975.0,34.2247,34.5426,34.2247,34.4631,1695975.0
2024-07-10 10:30:00,34.7,34.7,34.46,34.47,1116150.0,34.4731,34.4731,34.2347,34.2446,1116150.0
2024-07-10 10:40:00,34.47,34.65,34.46,34.63,765707.0,34.2446,34.4234,34.2347,34.4035,765707.0
2024-07-10 10:50:00,34.63,34.67,34.54,34.63,741931.0,34.4035,34.4433,34.3141,34.4035,741931.0
2024-07-10 11:00:00,34.62,34.76,34.56,34.76,762115.0,34.3936,34.5327,34.334,34.5327,762115.0
2024-07-10 11:10:00,34.76,34.8,34.62,34.62,846894.0,34.5327,34.5724,34.3936,34.3936,846894.0
2024-07-10 11:20:00,34.62,34.64,34.56,34.62,618459.0,34.3936,34.4135,34.334,34.3936,618459.0
2024-07-10 11:30:00,34.63,34.67,34.49,34.49,745706.0,34.4035,34.4433,34.2645,34.2645,745706.0
2024-07-10 11:40:00,34.5,34.64,34.46,34.64,603758.0,34.2744,34.4135,34.2347,34.4135,603758.0
2024-07-10 11:50:00,34.64,34.7,34.58,34.59,534019.0,34.4135,34.4731,34.3539,34.3638,534019.0
2024-07-10 12:00:00,34.59,34.64,34.54,34.56,461152.0,34.3638,34.4135,34.3141,34.334,461152.0
2024-07-10 12:10:00,34.55,34.58,34.47,34.52,647933.0,34.3241,34.3539,34.2446,34.2943,647933.0
2024-07-10 12:20:00,34.52,34.57,34.51,34.56,546006.0,34.2943,34.3439,34.2843,34.334,546006.0
2024-07-10 12:30:00,34.57,34.65,34.55,34.65,580435.0,34.3439,34.4234,34.3241,34.4234,580435.0
2024-07-10 12:40:00,34.65,34.71,34.63,34.64,743647.0,34.4234,34.483,34.4035,34.4135,743647.0
2024-07-10 12:50:00,34.63,34.69,34.58,34.68,432015.0,34.4035,34.4631,34.3539,34.4532,432015.0
2024-07-10 13:00:00,34.68,34.7,34.63,34.69,463236.0,34.4532,34.4731,34.4035,34.4631,463236.0
2024-07-10 13:10:00,34.69,34.74,34.63,34.65,503095.0,34.4631,34.5128,34.4035,34.4234,503095.0
2024-07-10 13:20:00,34.65,34.67,34.59,34.64,438094.0,34.4234,34.4433,34.3638,34.4135,438094.0
2024-07-10 13:30:00,34.64,34.67,34.6,34.66,404453.0,34.4135,34.4433,34.3737,34.4333,404453.0
2024-07-10 13:40:00,34.66,34.7,34.63,34.67,454302.0,34.4333,34.4731,34.4035,34.4433,454302.0
2024-07-10 13:50:00,34.66,34.69,34.62,34.64,371972.0,34.4333,34.4631,34.3936,34.4135,371972.0
2024-07-10 14:00:00,34.64,34.7,34.62,34.66,507253.0,34.4135,34.4731,34.3936,34.4333,507253.0
2024-07-10 14:10:00,34.66,34.72,34.65,34.69,616237.0,34.4333,34.493,34.4234,34.4631,616237.0
2024-07-10 14:20:00,34.69,34.71,34.66,34.69,366704.0,34.4631,34.483,34.4333,34.4631,366704.0
2024-07-10 14:30:00,34.68,34.72,34.68,34.7,429569.0,34.4532,34.493,34.4532,34.4731,429569.0
2024-07-10 14:40:00,34.7,34.84,34.67,34.83,1013285.0,34.4731,34.6122,34.4433,34.6022,1013285.0
2024-07-10 14:50:00,34.84,34.86,34.75,34.78,552247.0,34.6122,34.632,34.5228,34.5526,552247.0
2024-07-10 15:00:00,34.77,34.77,34.71,34.77,587446.0,34.5426,34.5426,34.483,34.5426,587446.0
2024-07-10 15:10:00,34.77,34.77,34.64,34.66,666998.0,34.5426,34.5426,34.4135,34.4333,666998.0
2024-07-10 15:20:00,34.66,34.67,34.58,34.66,930538.0,34.4333,34.4433,34.3539,34.4333,930538.0
2024-07-10 15:30:00,34.66,34.8,34.61,34.8,1116183.0,34.4333,34.5724,34.3837,34.5724,1116183.0
2024-07-10 15:40:00,34.8,34.89,34.78,34.89,1467963.0,34.5724,34.6618,34.5526,34.6618,1467963.0
2024-07-10 15:50:00,34.88,34.97,34.85,34.85,3858931.0,34.6519,34.7413,34.6221,34.6221,3858931.0
2024-07-11 09:30:00,35.02,35.15,34.61,34.64,2147295.0,34.791,34.9201,34.3837,34.4135,2147295.0
2024-07-11 09:40:00,34.64,34.72,34.47,34.67,1408610.0,34.4135,34.493,34.2446,34.4433,1408610.0
2024-07-11 09:50:00,34.67,34.74,34.38,34.47,1233985.0,34.4433,34.5128,34.1552,34.2446,1233985.0
2024-07-11 10:00:00,34.46,34.6,34.45,34.56,973662.0,34.2347,34.3737,34.2247,34.334,973662.0
2024-07-11 10:10:00,34.57,34.59,34.11,34.13,2009994.0,34.3439,34.3638,33.8869,33.9068,2009994.0
2024-07-11 10:20:00,34.14,34.3,34.1,34.27,1368768.0,33.9167,34.0757,33.877,34.0459,1368768.0
2024-07-11 10:30:00,34.27,34.34,34.06,34.06,1007049.0,34.0459,34.1154,33.8373,33.8373,1007049.0
2024-07-11 10:40:00,34.06,34.08,33.93,33.97,1550530.0,33.8373,33.8571,33.7081,33.7479,1550530.0
2024-07-11 10:50:00,33.97,34.03,33.89,33.98,1075851.0,33.7479,33.8075,33.6684,33.7578,1075851.0
2024-07-11 11:00:00,33.98,34.02,33.83,34.01,1366716.0,33.7578,33.7975,33.6088,33.7876,1366716.0
2024-07-11 11:10:00,34.02,34.07,33.93,34.02,824908.0,33.7975,33.8472,33.7081,33.7975,824908.0
2024-07-11 11:20:00,34.02,34.09,33.85,33.89,798674.0,33.7975,33.8671,33.6286,33.6684,798674.0
2024-07-11 11:30:00,33.89,33.9,33.68,33.7,1501336.0,33.6684,33.6783,33.4598,33.4796,1501336.0
2024-07-11 11:40:00,33.7,33.87,33.51,33.67,1582443.0,33.4796,33.6485,33.2909,33.4498,1582443.0
2024-07-11 11:50:00,33.68,33.7,33.47,33.52,1291339.0,33.4598,33.4796,33.2511,33.3008,1291339.0
2024-07-11 12:00:00,33.52,33.67,33.49,33.66,789485.0,33.3008,33.4498,33.271,33.4399,789485.0
2024-07-11 12:10:00,33.66,33.72,33.47,33.51,758684.0,33.4399,33.4995,33.2511,33.2909,758684.0
2024-07-11 12:20:00,33.5,33.6,33.41,33.59,826258.0,33.2809,33.3803,33.1915,33.3703,826258.0
2024-07-11 12:30:00,33.59,33.67,33.58,33.61,528450.0,33.3703,33.4498,33.3604,33.3902,528450.0
2024-07-11 12:40:00,33.61,33.61,33.41,33.41,715226.0,33.3902,33.3902,33.1915,33.1915,715226.0
2024-07-11 12:50:00,33.41,33.44,33.37,33.38,735868.0,33.1915,33.2213,33.1518,33.1617,735868.0
2024-07-11 13:00:00,33.39,33.46,33.32,33.38,965117.0,33.1717,33.2412,33.1021,33.1617,965117.0
2024-07-11 13:10:00,33.38,33.49,33.35,33.45,734308.0,33.1617,33.271,33.1319,33.2313,734308.0
2024-07-11 13:20:00,33.45,33.52,33.41,33.52,551087.0,33.2313,33.3008,33.1915,33.3008,551087.0
2024-07-11 13:30:00,33.52,33.52,33.35,33.35,561314.0,33.3008,33.3008,33.1319,33.1319,561314.0
2024-07-11 13:40:00,33.36,33.41,33.31,33.38,639634.0,33.1418,33.1915,33.0922,33.1617,639634.0
2024-07-11 13:50:00,33.39,33.48,33.36,33.44,447746.0,33.1717,33.2611,33.1418,33.2213,447746.0
2024-07-11 14:00:00,33.45,33.46,33.32,33.38,444908.0,33.2313,33.2412,33.1021,33.1617,444908.0
2024-07-11 14:10:00,33.39,33.4,33.32,33.4,434671.0,33.1717,33.1816,33.1021,33.1816,434671.0
2024-07-11 14:20:00,33.4,33.44,33.38,33.43,613723.0,33.1816,33.2213,33.1617,33.2114,613723.0
2024-07-11 14:30:00,33.44,33.51,33.42,33.47,723679.0,33.2213,33.2909,33.2015,33.2511,723679.0
2024-07-11 14:40:00,33.47,33.48,33.36,33.38,609247.0,33.2511,33.2611,33.1418,33.1617,609247.0
2024-07-11 14:50:00,33.38,33.43,33.35,33.41,666758.0,33.1617,33.2114,33.1319,33.1915,666758.0
2024-07-11 15:00:00,33.41,33.58,33.4,33.57,938140.0,33.1915,33.3604,33.1816,33.3505,938140.0
2024-07-11 15:10:00,33.58,33.68,33.56,33.66,919504.0,33.3604,33.4598,33.3405,33.4399,919504.0
2024-07-11 15:20:00,33.66,33.67,33.55,33.55,654719.0,33.4399,33.4498,33.3306,33.3306,654719.0
2024-07-11 15:30:00,33.55,33.75,33.55,33.74,944144.0,33.3306,33.5293,33.3306,33.5194,944144.0
2024-07-11 15:40:00,33.73,33.74,33.58,33.69,1082883.0,33.5094,33.5194,33.3604,33.4697,1082883.0
2024-07-11 15:50:00,33.69,33.71,33.49,33.51,4353025.0,33.4697,33.4896,33.271,33.2909,4353025.0
2024-07-12 09:30:00,33.78,34.39,33.77,34.32,2722776.0,33.5591,34.1651,33.5492,34.0956,2722776.0
2024-07-12 09:40:00,34.32,34.39,34.14,34.39,1390809.0,34.0956,34.1651,33.9167,34.1651,1390809.0
2024-07-12 09:50:00,34.39,34.46,34.26,34.27,1094647.0,34.1651,34.2347,34.036,34.0459,1094647.0
2024-07-12 10:00:00,34.27,34.48,34.26,34.44,1396225.0,34.0459,34.2545,34.036,34.2148,1396225.0
2024-07-12 10:10:00,34.44,34.46,34.31,34.44,1143904.0,34.2148,34.2347,34.0856,34.2148,1143904.0
2024-07-12 10:20:00,34.45,34.59,34.4,34.57,1213513.0,34.2247,34.3638,34.175,34.3439,1213513.0
2024-07-12 10:30:00,34.56,34.59,34.46,34.54,949804.0,34.334,34.3638,34.2347,34.3141,949804.0
2024-07-12 10:40:00,34.53,34.6,34.47,34.6,777505.0,34.3042,34.3737,34.2446,34.3737,777505.0
2024-07-12 10:50:00,34.6,34.67,34.55,34.58,1013394.0,34.3737,34.4433,34.3241,34.3539,1013394.0
2024-07-12 11:00:00,34.59,34.66,34.51,34.63,583941.0,34.3638,34.4333,34.2843,34.4035,583941.0
2024-07-12 11:10:00,34.62,34.69,34.6,34.64,716145.0,34.3936,34.4631,34.3737,34.4135,716145.0
2024-07-12 11:20:00,34.65,34.65,34.45,34.55,991826.0,34.4234,34.4234,34.2247,34.3241,991826.0
2024-07-12 11:30:00,34.55,34.66,34.54,34.66,621756.0,34.3241,34.4333,34.3141,34.4333,621756.0
2024-07-12 11:40:00,34.66,34.73,34.64,34.68,660322.0,34.4333,34.5029,34.4135,34.4532,660322.0
2024-07-12 11:50:00,34.67,34.68,34.48,34.49,493760.0,34.4433,34.4532,34.2545,34.2645,493760.0
2024-07-12 12:00:00,34.48,34.55,34.45,34.5,668276.0,34.2545,34.3241,34.2247,34.2744,668276.0
2024-07-12 12:10:00,34.5,34.55,34.46,34.54,411471.0,34.2744,34.3241,34.2347,34.3141,411471.0
2024-07-12 12:20:00,34.53,34.83,34.52,34.81,1631065.0,34.3042,34.6022,34.2943,34.5824,1631065.0
2024-07-12 12:30:00,34.81,34.96,34.71,34.88,1449961.0,34.5824,34.7314,34.483,34.6519,1449961.0
2024-07-12 12:40:00,34.89,34.92,34.77,34.91,880828.0,34.6618,34.6916,34.5426,34.6817,880828.0
2024-07-12 12:50:00,34.91,34.93,34.78,34.9,832196.0,34.6817,34.7016,34.5526,34.6718,832196.0
2024-07-12 13:00:00,34.9,34.95,34.82,34.95,885707.0,34.6718,34.7214,34.5923,34.7214,885707.0
2024-07-12 13:10:00,34.95,35.24,34.94,35.23,2511665.0,34.7214,35.0096,34.7115,34.9996,2511665.0
2024-07-12 13:20:00,35.22,35.32,35.16,35.22,1856888.0,34.9897,35.089,34.9301,34.9897,1856888.0
2024-07-12 13:30:00,35.22,35.42,35.13,35.26,2118884.0,34.9897,35.1884,34.9003,35.0294,2118884.0
2024-07-12 13:40:00,35.26,35.39,35.24,35.31,1076421.0,35.0294,35.1586,35.0096,35.0791,1076421.0
2024-07-12 13:50:00,35.31,35.48,35.26,35.27,1567163.0,35.0791,35.248,35.0294,35.0394,1567163.0
2024-07-12 14:00:00,35.27,35.35,35.21,35.27,1070511.0,35.0394,35.1188,34.9797,35.0394,1070511.0
2024-07-12 14:10:00,35.27,35.34,35.22,35.23,893098.0,35.0394,35.1089,34.9897,34.9996,893098.0
2024-07-12 14:20:00,35.23,35.24,35.05,35.07,1237163.0,34.9996,35.0096,34.8208,34.8407,1237163.0
2024-07-12 14:30:00,35.07,35.19,34.97,35.18,1142537.0,34.8407,34.9599,34.7413,34.9499,1142537.0
2024-07-12 14:40:00,35.18,35.21,35.1,35.14,802736.0,34.9499,34.9797,34.8705,34.9102,802736.0
2024-07-12 14:50:00,35.14,35.21,35.05,35.2,531429.0,34.9102,34.9797,34.8208,34.9698,531429.0
2024-07-12 15:00:00,35.2,35.22,35.12,35.13,585311.0,34.9698,34.9897,34.8903,34.9003,585311.0
2024-07-12 15:10:00,35.14,35.14,34.92,34.93,865745.0,34.9102,34.9102,34.6916,34.7016,865745.0
2024-07-12 15:20:00,34.92,34.93,34.78,34.88,1505786.0,34.6916,34.7016,34.5526,34.6519,1505786.0
2024-07-12 15:30:00,34.88,34.88,34.68,34.7,1335392.0,34.6519,34.6519,34.4532,34.4731,1335392.0
2024-07-12 15:40:00,34.71,34.71,34.58,34.59,1343711.0,34.483,34.483,34.3539,34.3638,1343711.0
2024-07-12 15:50:00,34.58,34.59,34.45,34.5,4192506.0,34.3539,34.3638,34.2247,34.2744,4192506.0
2024-07-15 09:30:00,34.7,34.98,34.69,34.86,2783859.0,34.4731,34.7513,34.4631,34.632,2783859.0
2024-07-15 09:40:00,34.85,35.23,34.82,35.03,2183508.0,34.6221,34.9996,34.5923,34.8009,2183508.0
2024-07-15 09:50:00,35.04,35.07,34.56,34.61,1727905.0,34.8109,34.8407,34.334,34.3837,1727905.0
2024-07-15 10:00:00,34.61,34.74,34.59,34.73,933932.0,34.3837,34.5128,34.3638,34.5029,933932.0
2024-07-15 10:10:00,34.73,34.79,34.62,34.7,791407.0,34.5029,34.5625,34.3936,34.4731,791407.0
2024-07-15 10:20:00,34.7,34.75,34.41,34.43,934806.0,34.4731,34.5228,34.185,34.2048,934806.0
2024-07-15 10:30:00,34.42,34.5,34.38,34.41,1182450.0,34.1949,34.2744,34.1552,34.185,1182450.0
2024-07-15 10:40:00,34.41,34.44,34.31,34.44,896319.0,34.185,34.2148,34.0856,34.2148,896319.0
2024-07-15 10:50:00,34.44,34.71,34.44,34.7,1191420.0,34.2148,34.483,34.2148,34.4731,1191420.0
2024-07-15 11:00:00,34.69,34.83,34.66,34.83,1030612.0,34.4631,34.6022,34.4333,34.6022,1030612.0
2024-07-15 11:10:00,34.83,34.94,34.76,34.88,921706.0,34.6022,34.7115,34.5327,34.6519,921706.0
2024-07-15 11:20:00,34.88,34.94,34.83,34.84,562958.0,34.6519,34.7115,34.6022,34.6122,562958.0
2024-07-15 11:30:00,34.83,35.02,34.83,35.0,825911.0,34.6022,34.791,34.6022,34.7711,825911.0
2024-07-15 11:40:00,35.0,35.01,34.9,34.98,704644.0,34.7711,34.7811,34.6718,34.7513,704644.0
2024-07-15 11:50:00,34.98,35.04,34.92,34.97,600315.0,34.7513,34.8109,34.6916,34.7413,600315.0
2024-07-15 12:00:00,34.97,34.97,34.81,34.9,616083.0,34.7413,34.7413,34.5824,34.6718,616083.0
2024-07-15 12:10:00,34.9,34.9,34.81,34.9,523610.0,34.6718,34.6718,34.5824,34.6718,523610.0
2024-07-15 12:20:00,34.9,34.94,34.81,34.92,414510.0,34.6718,34.7115,34.5824,34.6916,414510.0
2024-07-15 12:30:00,34.92,34.92,34.83,34.86,329509.0,34.6916,34.6916,34.6022,34.632,329509.0
2024-07-15 12:40:00,34.86,34.95,34.74,34.78,640249.0,34.632,34.7214,34.5128,34.5526,640249.0
2024-07-15 12:50:00,34.77,34.78,34.63,34.7,600335.0,34.5426,34.5526,34.4035,34.4731,600335.0
2024-07-15 13:00:00,34.7,34.71,34.58,34.69,765571.0,34.4731,34.483,34.3539,34.4631,765571.0
2024-07-15 13:10:00,34.7,34.71,34.63,34.69,296027.0,34.4731,34.483,34.4035,34.4631,296027.0
2024-07-15 13:20:00,34.69,34.75,34.66,34.68,454281.0,34.4631,34.5228,34.4333,34.4532,454281.0
2024-07-15 13:30:00,34.68,34.68,34.55,34.55,468626.0,34.4532,34.4532,34.3241,34.3241,468626.0
2024-07-15 13:40:00,34.56,34.57,34.5,34.52,410452.0,34.334,34.3439,34.2744,34.2943,410452.0
2024-07-15 13:50:00,34.52,34.56,34.45,34.45,474850.0,34.2943,34.334,34.2247,34.2247,474850.0
2024-07-15 14:00:00,34.45,34.46,34.37,34.38,607910.0,34.2247,34.2347,34.1452,34.1552,607910.0
2024-07-15 14:10:00,34.39,34.48,34.36,34.45,522738.0,34.1651,34.2545,34.1353,34.2247,522738.0
2024-07-15 14:20:00,34.45,34.58,34.44,34.54,474385.0,34.2247,34.3539,34.2148,34.3141,474385.0
2024-07-15 14:30:00,34.55,34.61,34.5,34.52,437329.0,34.3241,34.3837,34.2744,34.2943,437329.0
2024-07-15 14:40:00,34.52,34.55,34.41,34.52,457165.0,34.2943,34.3241,34.185,34.2943,457165.0
2024-07-15 14:50:00,34.51,34.54,34.49,34.53,323802.0,34.2843,34.3141,34.2645,34.3042,323802.0
2024-07-15 15:00:00,34.53,34.57,34.5,34.56,282031.0,34.3042,34.3439,34.2744,34.334,282031.0
2024-07-15 15:10:00,34.55,34.58,34.54,34.57,316625.0,34.3241,34.3539,34.3141,34.3439,316625.0
2024-07-15 15:20:00,34.56,34.57,34.52,34.55,385480.0,34.334,34.3439,34.2943,34.3241,385480.0
2024-07-15 15:30:00,34.54,34.6,34.49,34.52,452399.0,34.3141,34.3737,34.2645,34.2943,452399.0
2024-07-15 15:40:00,34.51,34.56,34.48,34.5,724305.0,34.2843,34.334,34.2545,34.2744,724305.0
2024-07-15 15:50:00,34.49,34.51,34.34,34.48,3008437.0,34.2645,34.2843,34.1154,34.2545,3008437.0
2024-07-16 09:30:00,34.36,34.45,33.95,34.16,2291958.0,34.1353,34.2247,33.728,33.9366,2291958.0
2024-07-16 09:40:00,34.15,34.37,34.12,34.26,752853.0,33.9267,34.1452,33.8969,34.036,752853.0
2024-07-16 09:50:00,34.26,34.35,34.16,34.31,621232.0,34.036,34.1254,33.9366,34.0856,621232.0
2024-07-16 10:00:00,34.32,34.39,34.07,34.09,934960.0,34.0956,34.1651,33.8472,33.8671,934960.0
2024-07-16 10:10:00,34.09,34.2,34.06,34.18,747948.0,33.8671,33.9764,33.8373,33.9565,747948.0
2024-07-16 10:20:00,34.18,34.2,34.07,34.16,706505.0,33.9565,33.9764,33.8472,33.9366,706505.0
2024-07-16 10:30:00,34.16,34.29,34.13,34.29,598856.0,33.9366,34.0658,33.9068,34.0658,598856.0
2024-07-16 10:40:00,34.28,34.36,34.28,34.34,499803.0,34.0558,34.1353,34.0558,34.1154,499803.0
2024-07-16 10:50:00,34.34,34.36,34.25,34.29,332388.0,34.1154,34.1353,34.026,34.0658,332388.0
2024-07-16 11:00:00,34.29,34.34,34.23,34.33,336262.0,34.0658,34.1154,34.0062,34.1055,336262.0
2024-07-16 11:10:00,34.34,34.36,34.22,34.23,399974.0,34.1154,34.1353,33.9962,34.0062,399974.0
2024-07-16 11:20:00,34.23,34.33,34.18,34.27,405859.0,34.0062,34.1055,33.9565,34.0459,405859.0
2024-07-16 11:30:00,34.27,34.28,34.15,34.25,323839.0,34.0459,34.0558,33.9267,34.026,323839.0
2024-07-16 11:40:00,34.25,34.26,34.15,34.18,295030.0,34.026,34.036,33.9267,33.9565,295030.0
2024-07-16 11:50:00,34.19,34.22,34.09,34.1,429922.0,33.9664,33.9962,33.8671,33.877,429922.0
2024-07-16 12:00:00,34.1,34.13,34.02,34.03,551710.0,33.877,33.9068,33.7975,33.8075,551710.0
2024-07-16 12:10:00,34.04,34.09,34.0,34.03,429286.0,33.8174,33.8671,33.7777,33.8075,429286.0
2024-07-16 12:20:00,34.02,34.06,33.92,33.93,653161.0,33.7975,33.8373,33.6982,33.7081,653161.0
2024-07-16 12:30:00,33.93,33.98,33.86,33.98,726327.0,33.7081,33.7578,33.6386,33.7578,726327.0
2024-07-16 12:40:00,33.98,34.03,33.88,34.02,584444.0,33.7578,33.8075,33.6584,33.7975,584444.0
2024-07-16 12:50:00,34.01,34.04,33.98,34.0,286984.0,33.7876,33.8174,33.7578,33.7777,286984.0
2024-07-16 13:00:00,33.99,33.99,33.91,33.97,337131.0,33.7677,33.7677,33.6883,33.7479,337131.0
2024-07-16 13:10:00,33.98,33.99,33.87,33.91,417747.0,33.7578,33.7677,33.6485,33.6883,417747.0
2024-07-16 13:20:00,33.91,33.92,33.83,33.87,407899.0,33.6883,33.6982,33.6088,33.6485,407899.0
2024-07-16 13:30:00,33.87,33.96,33.84,33.91,420796.0,33.6485,33.7379,33.6187,33.6883,420796.0
2024-07-16 13:40:00,33.91,34.04,33.89,34.01,459889.0,33.6883,33.8174,33.6684,33.7876,459889.0
2024-07-16 13:50:00,34.01,34.05,34.0,34.02,250741.0,33.7876,33.8273,33.7777,33.7975,250741.0
2024-07-16 14:00:00,34.02,34.03,33.94,33.98,355310.0,33.7975,33.8075,33.7181,33.7578,355310.0
2024-07-16 14:10:00,33.98,34.01,33.94,33.98,293598.0,33.7578,33.7876,33.7181,33.7578,293598.0
2024-07-16 14:20:00,33.97,34.1,33.97,34.07,363761.0,33.7479,33.877,33.7479,33.8472,363761.0
2024-07-16 14:30:00,34.08,34.21,34.07,34.17,441152.0,33.8571,33.9863,33.8472,33.9465,441152.0
2024-07-16 14:40:00,34.17,34.21,34.12,34.21,425920.0,33.9465,33.9863,33.8969,33.9863,425920.0
2024-07-16 14:50:00,34.2,34.22,34.15,34.19,473122.0,33.9764,33.9962,33.9267,33.9664,473122.0
2024-07-16 15:00:00,34.18,34.19,34.13,34.16,327013.0,33.9565,33.9664,33.9068,33.9366,327013.0
2024-07-16 15:10:00,34.16,34.21,34.12,34.16,394739.0,33.9366,33.9863,33.8969,33.9366,394739.0
2024-07-16 15:20:00,34.15,34.2,34.12,34.19,325000.0,33.9267,33.9764,33.8969,33.9664,325000.0
2024-07-16 15:30:00,34.2,34.27,34.17,34.27,442961.0,33.9764,34.0459,33.9465,34.0459,442961.0
2024-07-16 15:40:00,34.27,34.29,34.21,34.21,515575.0,34.0459,34.0658,33.9863,33.9863,515575.0
2024-07-16 15:50:00,34.21,34.45,34.2,34.34,2143587.0,33.9863,34.2247,33.9764,34.1154,2143587.0
2024-07-17 09:30:00,36.08,37.16,35.99,36.51,13197338.0,35.8441,36.917,35.7546,36.2712,13197338.0
2024-07-17 09:40:00,36.51,36.56,35.76,35.78,6317271.0,36.2712,36.3209,35.5262,35.546,6317271.0
2024-07-17 09:50:00,35.79,35.93,35.5,35.77,4804006.0,35.556,35.695,35.2679,35.5361,4804006.0
2024-07-17 10:00:00,35.77,36.08,35.73,35.98,3381319.0,35.5361,35.8441,35.4963,35.7447,3381319.0
2024-07-17 10:10:00,35.98,36.33,35.91,35.93,3021355.0,35.7447,36.0924,35.6752,35.695,3021355.0
2024-07-17 10:20:00,35.94,36.09,35.71,35.87,1868524.0,35.705,35.854,35.4765,35.6354,1868524.0
2024-07-17 10:30:00,35.86,36.2,35.84,36.15,1818598.0,35.6255,35.9633,35.6056,35.9136,1818598.0
2024-07-17 10:40:00,36.14,36.16,35.69,35.7,1462584.0,35.9037,35.9235,35.4566,35.4665,1462584.0
2024-07-17 10:50:00,35.7,35.71,35.46,35.61,1823043.0,35.4665,35.4765,35.2281,35.3771,1823043.0
2024-07-17 11:00:00,35.62,35.63,35.18,35.19,2160476.0,35.3871,35.397,34.9499,34.9599,2160476.0
2024-07-17 11:10:00,35.19,35.23,34.93,35.18,2709384.0,34.9599,34.9996,34.7016,34.9499,2709384.0
2024-07-17 11:20:00,35.18,35.26,35.03,35.09,1569151.0,34.9499,35.0294,34.8009,34.8605,1569151.0
2024-07-17 11:30:00,35.09,35.17,34.91,34.96,1445233.0,34.8605,34.94,34.6817,34.7314,1445233.0
2024-07-17 11:40:00,34.97,35.09,34.82,34.87,1622502.0,34.7413,34.8605,34.5923,34.642,1622502.0
2024-07-17 11:50:00,34.88,35.13,34.81,35.12,1020889.0,34.6519,34.9003,34.5824,34.8903,1020889.0
2024-07-17 12:00:00,35.12,35.21,35.02,35.09,1440222.0,34.8903,34.9797,34.791,34.8605,1440222.0
2024-07-17 12:10:00,35.09,35.1,34.96,35.02,1223351.0,34.8605,34.8705,34.7314,34.791,1223351.0
2024-07-17 12:20:00,35.03,35.07,34.9,34.91,918361.0,34.8009,34.8407,34.6718,34.6817,918361.0
2024-07-17 12:30:00,34.91,35.37,34.91,35.29,1614054.0,34.6817,35.1387,34.6817,35.0592,1614054.0
2024-07-17 12:40:00,35.3,35.32,35.06,35.14,867345.0,35.0692,35.089,34.8307,34.9102,867345.0
2024-07-17 12:50:00,35.15,35.44,35.09,35.43,1311194.0,34.9201,35.2082,34.8605,35.1983,1311194.0
2024-07-17 13:00:00,35.43,35.47,35.21,35.25,1249456.0,35.1983,35.238,34.9797,35.0195,1249456.0
2024-07-17 13:10:00,35.25,35.26,35.06,35.08,1273238.0,35.0195,35.0294,34.8307,34.8506,1273238.0
2024-07-17 13:20:00,35.08,35.15,34.96,34.97,1199552.0,34.8506,34.9201,34.7314,34.7413,1199552.0
2024-07-17 13:30:00,34.97,35.12,34.91,35.05,1165373.0,34.7413,34.8903,34.6817,34.8208,1165373.0
2024-07-17 13:40:00,35.05,35.08,34.98,34.99,668608.0,34.8208,34.8506,34.7513,34.7612,668608.0
2024-07-17 13:50:00,34.99,35.0,34.78,34.79,1155857.0,34.7612,34.7711,34.5526,34.5625,1155857.0
2024-07-17 14:00:00,34.79,34.9,34.78,34.84,845778.0,34.5625,34.6718,34.5526,34.6122,845778.0
2024-07-17 14:10:00,34.84,34.85,34.76,34.79,744302.0,34.6122,34.6221,34.5327,34.5625,744302.0
2024-07-17 14:20:00,34.8,34.84,34.6,34.62,1764423.0,34.5724,34.6122,34.3737,34.3936,1764423.0
2024-07-17 14:30:00,34.62,34.78,34.59,34.7,1132350.0,34.3936,34.5526,34.3638,34.4731,1132350.0
2024-07-17 14:40:00,34.69,34.78,34.6,34.61,790559.0,34.4631,34.5526,34.3737,34.3837,790559.0
2024-07-17 14:50:00,34.62,34.78,34.58,34.77,758292.0,34.3936,34.5526,34.3539,34.5426,758292.0
2024-07-17 15:00:00,34.77,34.82,34.61,34.64,778633.0,34.5426,34.5923,34.3837,34.4135,778633.0
2024-07-17 15:10:00,34.64,34.69,34.54,34.57,1107415.0,34.4135,34.4631,34.3141,34.3439,1107415.0
2024-07-17 15:20:00,34.57,34.71,34.56,34.65,1109522.0,34.3439,34.483,34.334,34.4234,1109522.0
2024-07-17 15:30:00,34.65,34.79,34.63,34.71,1243718.0,34.4234,34.5625,34.4035,34.483,1243718.0
2024-07-17 15:40:00,34.7,34.87,34.67,34.82,1641074.0,34.4731,34.642,34.4433,34.5923,1641074.0
2024-07-17 15:50:00,34.83,34.87,34.4,34.46,8147779.0,34.6022,34.642,34.175,34.2347,8147779.0
2024-07-18 09:30:00,34.96,35.31,34.67,35.19,3271287.0,34.7314,35.0791,34.4433,34.9599,3271287.0
2024-07-18 09:40:00,35.19,35.37,35.03,35.29,2151967.0,34.9599,35.1387,34.8009,35.0592,2151967.0
2024-07-18 09:50:00,35.29,35.7,35.28,35.68,2250965.0,35.0592,35.4665,35.0493,35.4467,2250965.0
2024-07-18 10:00:00,35.68,35.93,35.58,35.66,3147906.0,35.4467,35.695,35.3473,35.4268,3147906.0
2024-07-18 10:10:00,35.66,35.94,35.59,35.86,2645872.0,35.4268,35.705,35.3573,35.6255,2645872.0
2024-07-18 10:20:00,35.86,36.12,35.84,35.91,2918475.0,35.6255,35.8838,35.6056,35.6752,2918475.0
2024-07-18 10:30:00,35.91,35.93,35.53,35.59,2638258.0,35.6752,35.695,35.2977,35.3573,2638258.0
2024-07-18 10:40:00,35.6,35.93,35.48,35.88,3062108.0,35.3672,35.695,35.248,35.6454,3062108.0
2024-07-18 10:50:00,35.88,36.18,35.87,36.11,2788733.0,35.6454,35.9434,35.6354,35.8739,2788733.0
2024-07-18 11:00:00,36.11,36.3,35.77,35.98,2869183.0,35.8739,36.0626,35.5361,35.7447,2869183.0
2024-07-18 11:10:00,35.98,36.07,35.88,35.95,1902072.0,35.7447,35.8341,35.6454,35.7149,1902072.0
2024-07-18 11:20:00,35.95,36.15,35.91,35.95,1763616.0,35.7149,35.9136,35.6752,35.7149,1763616.0
2024-07-18 11:30:00,35.95,36.05,35.7,35.87,1614865.0,35.7149,35.8143,35.4665,35.6354,1614865.0
2024-07-18 11:40:00,35.86,35.88,35.71,35.71,982385.0,35.6255,35.6454,35.4765,35.4765,982385.0
2024-07-18 11:50:00,35.71,35.83,35.66,35.75,1694692.0,35.4765,35.5957,35.4268,35.5162,1694692.0
2024-07-18 12:00:00,35.74,35.96,35.74,35.92,1235937.0,35.5063,35.7248,35.5063,35.6851,1235937.0
2024-07-18 12:10:00,35.91,36.01,35.89,36.0,908073.0,35.6752,35.7745,35.6553,35.7646,908073.0
2024-07-18 12:20:00,35.98,36.16,35.8,35.8,1392052.0,35.7447,35.9235,35.5659,35.5659,1392052.0
2024-07-18 12:30:00,35.81,35.98,35.76,35.93,904186.0,35.5758,35.7447,35.5262,35.695,904186.0
2024-07-18 12:40:00,35.94,35.95,35.76,35.77,683801.0,35.705,35.7149,35.5262,35.5361,683801.0
2024-07-18 12:50:00,35.76,35.87,35.74,35.86,586016.0,35.5262,35.6354,35.5063,35.6255,586016.0
2024-07-18 13:00:00,35.86,35.86,35.58,35.59,1051373.0,35.6255,35.6255,35.3473,35.3573,1051373.0
2024-07-18 13:10:00,35.59,35.71,35.58,35.59,791181.0,35.3573,35.4765,35.3473,35.3573,791181.0
2024-07-18 13:20:00,35.58,35.69,35.49,35.54,1150236.0,35.3473,35.4566,35.2579,35.3076,1150236.0
2024-07-18 13:30:00,35.53,35.66,35.48,35.52,698822.0,35.2977,35.4268,35.248,35.2877,698822.0
2024-07-18 13:40:00,35.52,35.6,35.48,35.54,491487.0,35.2877,35.3672,35.248,35.3076,491487.0
2024-07-18 13:50:00,35.53,35.53,35.18,35.21,1574550.0,35.2977,35.2977,34.9499,34.9797,1574550.0
2024-07-18 14:00:00,35.21,35.22,35.07,35.09,1498172.0,34.9797,34.9897,34.8407,34.8605,1498172.0
2024-07-18 14:10:00,35.08,35.08,34.93,34.94,1191946.0,34.8506,34.8506,34.7016,34.7115,1191946.0
2024-07-18 14:20:00,34.93,35.03,34.84,34.97,1054405.0,34.7016,34.8009,34.6122,34.7413,1054405.0
2024-07-18 14:30:00,34.96,34.98,34.7,34.7,1324529.0,34.7314,34.7513,34.4731,34.4731,1324529.0
2024-07-18 14:40:00,34.7,34.8,34.68,34.74,1050454.0,34.4731,34.5724,34.4532,34.5128,1050454.0
2024-07-18 14:50:00,34.74,34.91,34.73,34.84,1214898.0,34.5128,34.6817,34.5029,34.6122,1214898.0
2024-07-18 15:00:00,34.85,34.93,34.7,34.71,1059884.0,34.6221,34.7016,34.4731,34.483,1059884.0
2024-07-18 15:10:00,34.72,34.72,34.59,34.59,1125058.0,34.493,34.493,34.3638,34.3638,1125058.0
2024-07-18 15:20:00,34.6,34.72,34.53,34.66,996393.0,34.3737,34.493,34.3042,34.4333,996393.0
2024-07-18 15:30:00,34.65,34.94,34.64,34.94,1039038.0,34.4234,34.7115,34.4135,34.7115,1039038.0
2024-07-18 15:40:00,34.94,35.19,34.92,35.18,1530546.0,34.7115,34.9599,34.6916,34.9499,1530546.0
2024-07-18 15:50:00,35.16,35.17,34.83,34.9,4445377.0,34.9301,34.94,34.6022,34.6718,4445377.0
2024-07-19 09:30:00,34.55,34.58,33.58,33.64,5099807.0,34.3241,34.3539,33.3604,33.42,5099807.0
2024-07-19 09:40:00,33.65,33.85,33.53,33.59,2211205.0,33.43,33.6286,33.3107,33.3703,2211205.0
2024-07-19 09:50:00,33.59,33.79,33.44,33.45,1935893.0,33.3703,33.569,33.2213,33.2313,1935893.0
2024-07-19 10:00:00,33.44,33.53,33.13,33.21,3276277.0,33.2213,33.3107,32.9134,32.9928,3276277.0
2024-07-19 10:10:00,33.2,33.28,33.05,33.16,1975557.0,32.9829,33.0624,32.8339,32.9432,1975557.0
2024-07-19 10:20:00,33.16,33.22,32.96,32.98,2233613.0,32.9432,33.0028,32.7445,32.7643,2233613.0
2024-07-19 10:30:00,32.98,33.13,32.92,33.09,2271373.0,32.7643,32.9134,32.7047,32.8736,2271373.0
2024-07-19 10:40:00,33.1,33.1,32.85,32.88,1721346.0,32.8835,32.8835,32.6352,32.665,1721346.0
2024-07-19 10:50:00,32.88,33.15,32.88,33.05,1775175.0,32.665,32.9332,32.665,32.8339,1775175.0
2024-07-19 11:00:00,33.05,33.22,33.05,33.15,1216559.0,32.8339,33.0028,32.8339,32.9332,1216559.0
2024-07-19 11:10:00,33.15,33.26,33.07,33.23,1159716.0,32.9332,33.0425,32.8537,33.0127,1159716.0
2024-07-19 11:20:00,33.23,33.27,33.12,33.14,1143274.0,33.0127,33.0524,32.9034,32.9233,1143274.0
2024-07-19 11:30:00,33.13,33.21,32.94,32.96,1564437.0,32.9134,32.9928,32.7246,32.7445,1564437.0
2024-07-19 11:40:00,32.97,33.1,32.88,33.09,1176194.0,32.7544,32.8835,32.665,32.8736,1176194.0
2024-07-19 11:50:00,33.09,33.26,33.06,33.26,990519.0,32.8736,33.0425,32.8438,33.0425,990519.0
2024-07-19 12:00:00,33.26,33.27,33.13,33.22,828934.0,33.0425,33.0524,32.9134,33.0028,828934.0
2024-07-19 12:10:00,33.22,33.24,33.09,33.16,860477.0,33.0028,33.0226,32.8736,32.9432,860477.0
2024-07-19 12:20:00,33.16,33.18,33.05,33.09,592862.0,32.9432,32.963,32.8339,32.8736,592862.0
2024-07-19 12:30:00,33.09,33.14,33.02,33.05,739746.0,32.8736,32.9233,32.8041,32.8339,739746.0
2024-07-19 12:40:00,33.05,33.13,32.99,33.02,810287.0,32.8339,32.9134,32.7743,32.8041,810287.0
2024-07-19 12:50:00,33.02,33.12,32.97,33.11,711184.0,32.8041,32.9034,32.7544,32.8935,711184.0
2024-07-19 13:00:00,33.1,33.1,33.0,33.05,493330.0,32.8835,32.8835,32.7842,32.8339,493330.0
2024-07-19 13:10:00,33.06,33.13,32.99,33.02,533871.0,32.8438,32.9134,32.7743,32.8041,533871.0
2024-07-19 13:20:00,33.02,33.06,32.94,32.98,603027.0,32.8041,32.8438,32.7246,32.7643,603027.0
2024-07-19 13:30:00,32.98,33.04,32.93,33.02,792259.0,32.7643,32.8239,32.7147,32.8041,792259.0
2024-07-19 13:40:00,33.02,33.05,32.91,33.05,624686.0,32.8041,32.8339,32.6948,32.8339,624686.0
2024-07-19 13:50:00,33.05,33.15,33.01,33.11,556374.0,32.8339,32.9332,32.7941,32.8935,556374.0
2024-07-19 14:00:00,33.12,33.17,33.08,33.15,513605.0,32.9034,32.9531,32.8637,32.9332,513605.0
2024-07-19 14:10:00,33.14,33.23,33.11,33.16,631044.0,32.9233,33.0127,32.8935,32.9432,631044.0
2024-07-19 14:20:00,33.16,33.16,33.03,33.05,592522.0,32.9432,32.9432,32.814,32.8339,592522.0
2024-07-19 14:30:00,33.05,33.07,33.0,33.02,519183.0,32.8339,32.8537,32.7842,32.8041,519183.0
2024-07-19 14:40:00,33.02,33.07,32.97,33.03,686301.0,32.8041,32.8537,32.7544,32.814,686301.0
2024-07-19 14:50:00,33.02,33.1,33.0,33.09,610910.0,32.8041,32.8835,32.7842,32.8736,610910.0
2024-07-19 15:00:00,33.09,33.26,33.07,33.19,1020605.0,32.8736,33.0425,32.8537,32.973,1020605.0
2024-07-19 15:10:00,33.19,33.23,33.14,33.23,962583.0,32.973,33.0127,32.9233,33.0127,962583.0
2024-07-19 15:20:00,33.23,33.23,33.11,33.14,1084393.0,33.0127,33.0127,32.8935,32.9233,1084393.0
2024-07-19 15:30:00,33.14,33.16,33.08,33.11,903415.0,32.9233,32.9432,32.8637,32.8935,903415.0
2024-07-19 15:40:00,33.11,33.13,32.93,32.94,1365810.0,32.8935,32.9134,32.7147,32.7246,1365810.0
2024-07-19 15:50:00,32.93,33.07,32.92,33.01,6053899.0,32.7147,32.8537,32.7047,32.7941,6053899.0
2024-07-22 09:30:00,33.28,33.4,32.77,32.93,3503484.0,33.0624,33.1816,32.5557,32.7147,3503484.0
2024-07-22 09:40:00,32.92,33.04,32.8,33.03,1485996.0,32.7047,32.8239,32.5855,32.814,1485996.0
2024-07-22 09:50:00,33.04,33.2,33.0,33.02,1184518.0,32.8239,32.9829,32.7842,32.8041,1184518.0
2024-07-22 10:00:00,33.02,33.07,32.84,32.95,1215474.0,32.8041,32.8537,32.6252,32.7345,1215474.0
2024-07-22 10:10:00,32.95,33.19,32.95,33.16,1089232.0,32.7345,32.973,32.7345,32.9432,1089232.0
2024-07-22 10:20:00,33.18,33.28,33.05,33.05,1202935.0,32.963,33.0624,32.8339,32.8339,1202935.0
2024-07-22 10:30:00,33.05,33.17,32.97,33.15,746453.0,32.8339,32.9531,32.7544,32.9332,746453.0
2024-07-22 10:40:00,33.15,33.19,33.09,33.15,578710.0,32.9332,32.973,32.8736,32.9332,578710.0
2024-07-22 10:50:00,33.15,33.2,33.08,33.16,601926.0,32.9332,32.9829,32.8637,32.9432,601926.0
2024-07-22 11:00:00,33.18,33.19,32.88,32.88,823201.0,32.963,32.973,32.665,32.665,823201.0
2024-07-22 11:10:00,32.89,33.01,32.87,32.92,578737.0,32.6749,32.7941,32.6551,32.7047,578737.0
2024-07-22 11:20:00,32.92,33.0,32.89,32.91,460143.0,32.7047,32.7842,32.6749,32.6948,460143.0
2024-07-22 11:30:00,32.91,32.93,32.78,32.82,772739.0,32.6948,32.7147,32.5656,32.6054,772739.0
2024-07-22 11:40:00,32.81,32.94,32.76,32.94,505023.0,32.5954,32.7246,32.5458,32.7246,505023.0
2024-07-22 11:50:00,32.94,33.03,32.88,33.0,493324.0,32.7246,32.814,32.665,32.7842,493324.0
2024-07-22 12:00:00,33.0,33.02,32.89,32.97,313931.0,32.7842,32.8041,32.6749,32.7544,313931.0
2024-07-22 12:10:00,32.97,33.0,32.88,32.91,265085.0,32.7544,32.7842,32.665,32.6948,265085.0
2024-07-22 12:20:00,32.91,32.93,32.87,32.9,314747.0,32.6948,32.7147,32.6551,32.6849,314747.0
2024-07-22 12:30:00,32.9,32.99,32.87,32.93,306769.0,32.6849,32.7743,32.6551,32.7147,306769.0
2024-07-22 12:40:00,32.93,32.97,32.92,32.95,276673.0,32.7147,32.7544,32.7047,32.7345,276673.0
2024-07-22 12:50:00,32.95,33.03,32.92,32.99,552683.0,32.7345,32.814,32.7047,32.7743,552683.0
2024-07-22 13:00:00,33.0,33.12,32.97,33.09,463161.0,32.7842,32.9034,32.7544,32.8736,463161.0
2024-07-22 13:10:00,33.09,33.11,33.02,33.07,446713.0,32.8736,32.8935,32.8041,32.8537,446713.0
2024-07-22 13:20:00,33.06,33.07,32.98,33.0,328817.0,32.8438,32.8537,32.7643,32.7842,328817.0
2024-07-22 13:30:00,33.0,33.08,32.99,33.04,458827.0,32.7842,32.8637,32.7743,32.8239,458827.0
2024-07-22 13:40:00,33.04,33.06,32.98,33.03,259219.0,32.8239,32.8438,32.7643,32.814,259219.0
2024-07-22 13:50:00,33.03,33.04,32.98,33.01,355657.0,32.814,32.8239,32.7643,32.7941,355657.0
2024-07-22 14:00:00,33.01,33.06,32.95,33.04,423077.0,32.7941,32.8438,32.7345,32.8239,423077.0
2024-07-22 14:10:00,33.04,33.05,32.97,33.04,424155.0,32.8239,32.8339,32.7544,32.8239,424155.0
2024-07-22 14:20:00,33.04,33.15,33.02,33.13,818570.0,32.8239,32.9332,32.8041,32.9134,818570.0
2024-07-22 14:30:00,33.13,33.23,33.12,33.2,569085.0,32.9134,33.0127,32.9034,32.9829,569085.0
2024-07-22 14:40:00,33.2,33.2,33.13,33.14,399200.0,32.9829,32.9829,32.9134,32.9233,399200.0
2024-07-22 14:50:00,33.13,33.2,33.13,33.18,369694.0,32.9134,32.9829,32.9134,32.963,369694.0
2024-07-22 15:00:00,33.18,33.29,33.1,33.26,711933.0,32.963,33.0723,32.8835,33.0425,711933.0
2024-07-22 15:10:00,33.26,33.34,33.24,33.29,773597.0,33.0425,33.122,33.0226,33.0723,773597.0
2024-07-22 15:20:00,33.29,33.36,33.27,33.32,639852.0,33.0723,33.1418,33.0524,33.1021,639852.0
2024-07-22 15:30:00,33.31,33.35,33.27,33.33,616959.0,33.0922,33.1319,33.0524,33.112,616959.0
2024-07-22 15:40:00,33.34,33.39,33.3,33.35,1132656.0,33.122,33.1717,33.0822,33.1319,1132656.0
2024-07-22 15:50:00,33.35,33.41,33.27,33.37,3760166.0,33.1319,33.1915,33.0524,33.1518,3760166.0
2024-07-23 09:30:00,32.96,33.15,32.83,33.11,1504920.0,32.7445,32.9332,32.6153,32.8935,1504920.0
2024-07-23 09:40:00,33.11,33.19,33.06,33.18,589011.0,32.8935,32.973,32.8438,32.963,589011.0
2024-07-23 09:50:00,33.19,33.2,32.91,33.03,902661.0,32.973,32.9829,32.6948,32.814,902661.0
2024-07-23 10:00:00,33.04,33.12,32.98,33.11,805318.0,32.8239,32.9034,32.7643,32.8935,805318.0
2024-07-23 10:10:00,33.12,33.2,33.05,33.09,607469.0,32.9034,32.9829,32.8339,32.8736,607469.0
2024-07-23 10:20:00,33.09,33.11,32.96,33.02,604023.0,32.8736,32.8935,32.7445,32.8041,604023.0
2024-07-23 10:30:00,33.02,33.09,32.96,33.0,546275.0,32.8041,32.8736,32.7445,32.7842,546275.0
2024-07-23 10:40:00,33.0,33.03,32.91,32.93,465310.0,32.7842,32.814,32.6948,32.7147,465310.0
2024-07-23 10:50:00,32.93,32.95,32.85,32.92,568418.0,32.7147,32.7345,32.6352,32.7047,568418.0
2024-07-23 11:00:00,32.92,32.97,32.88,32.97,404934.0,32.7047,32.7544,32.665,32.7544,404934.0
2024-07-23 11:10:00,32.97,33.1,32.95,33.09,750023.0,32.7544,32.8835,32.7345,32.8736,750023.0
2024-07-23 11:20:00,33.09,33.15,33.03,33.09,374492.0,32.8736,32.9332,32.814,32.8736,374492.0
2024-07-23 11:30:00,33.09,33.13,33.04,33.07,328354.0,32.8736,32.9134,32.8239,32.8537,328354.0
2024-07-23 11:40:00,33.07,33.09,32.93,32.95,501586.0,32.8537,32.8736,32.7147,32.7345,501586.0
2024-07-23 11:50:00,32.96,33.0,32.9,32.97,481311.0,32.7445,32.7842,32.6849,32.7544,481311.0
2024-07-23 12:00:00,32.97,33.01,32.94,32.95,300698.0,32.7544,32.7941,32.7246,32.7345,300698.0
2024-07-23 12:10:00,32.95,33.0,32.92,32.95,341074.0,32.7345,32.7842,32.7047,32.7345,341074.0
2024-07-23 12:20:00,32.95,32.98,32.86,32.94,482315.0,32.7345,32.7643,32.6451,32.7246,482315.0
2024-07-23 12:30:00,32.94,32.95,32.88,32.89,234535.0,32.7246,32.7345,32.665,32.6749,234535.0
2024-07-23 12:40:00,32.9,32.94,32.89,32.92,235382.0,32.6849,32.7246,32.6749,32.7047,235382.0
2024-07-23 12:50:00,32.92,32.94,32.88,32.93,219838.0,32.7047,32.7246,32.665,32.7147,219838.0
2024-07-23 13:00:00,32.94,32.95,32.89,32.91,190514.0,32.7246,32.7345,32.6749,32.6948,190514.0
2024-07-23 13:10:00,32.9,32.94,32.89,32.91,261254.0,32.6849,32.7246,32.6749,32.6948,261254.0
2024-07-23 13:20:00,32.91,32.97,32.91,32.93,332008.0,32.6948,32.7544,32.6948,32.7147,332008.0
2024-07-23 13:30:00,32.92,32.98,32.88,32.94,331432.0,32.7047,32.7643,32.665,32.7246,331432.0
2024-07-23 13:40:00,32.94,33.01,32.92,32.99,290338.0,32.7246,32.7941,32.7047,32.7743,290338.0
2024-07-23 13:50:00,32.98,33.03,32.96,33.01,216574.0,32.7643,32.814,32.7445,32.7941,216574.0
2024-07-23 14:00:00,33.01,33.04,33.0,33.04,223122.0,32.7941,32.8239,32.7842,32.8239,223122.0
2024-07-23 14:10:00,33.04,33.04,32.96,32.99,228597.0,32.8239,32.8239,32.7445,32.7743,228597.0
2024-07-23 14:20:00,32.99,33.02,32.98,33.01,211036.0,32.7743,32.8041,32.7643,32.7941,211036.0
2024-07-23 14:30:00,33.01,33.08,33.0,33.07,315471.0,32.7941,32.8637,32.7842,32.8537,315471.0
2024-07-23 14:40:00,33.06,33.12,33.05,33.1,432860.0,32.8438,32.9034,32.8339,32.8835,432860.0
2024-07-23 14:50:00,33.11,33.14,33.08,33.12,449273.0,32.8935,32.9233,32.8637,32.9034,449273.0
2024-07-23 15:00:00,33.12,33.2,33.08,33.18,402388.0,32.9034,32.9829,32.8637,32.963,402388.0
2024-07-23 15:10:00,33.17,33.23,33.13,33.16,533155.0,32.9531,33.0127,32.9134,32.9432,533155.0
2024-07-23 15:20:00,33.16,33.21,33.13,33.14,511838.0,32.9432,32.9928,32.9134,32.9233,511838.0
2024-07-23 15:30:00,33.15,33.15,33.06,33.07,652957.0,32.9332,32.9332,32.8438,32.8537,652957.0
2024-07-23 15:40:00,33.07,33.08,32.99,33.03,543788.0,32.8537,32.8637,32.7743,32.814,543788.0
2024-07-23 15:50:00,33.02,33.05,32.88,32.97,2446802.0,32.8041,32.8339,32.665,32.7544,2446802.0
2024-07-24 09:30:00,32.54,32.8,32.46,32.55,2047197.0,32.3272,32.5855,32.2477,32.3371,2047197.0
2024-07-24 09:40:00,32.55,32.71,32.55,32.63,838625.0,32.3371,32.4961,32.3371,32.4166,838625.0
2024-07-24 09:50:00,32.62,32.62,32.15,32.16,1715500.0,32.4067,32.4067,31.9398,31.9497,1715500.0
2024-07-24 10:00:00,32.17,32.25,32.15,32.22,1028217.0,31.9596,32.0391,31.9398,32.0093,1028217.0
2024-07-24 10:10:00,32.22,32.26,32.1,32.2,1264802.0,32.0093,32.049,31.8901,31.9894,1264802.0
2024-07-24 10:20:00,32.2,32.3,32.12,32.27,819706.0,31.9894,32.0888,31.91,32.059,819706.0
2024-07-24 10:30:00,32.27,32.36,32.25,32.29,714670.0,32.059,32.1484,32.0391,32.0788,714670.0
2024-07-24 10:40:00,32.29,32.3,32.17,32.27,635018.0,32.0788,32.0888,31.9596,32.059,635018.0
2024-07-24 10:50:00,32.27,32.29,32.16,32.2,502822.0,32.059,32.0788,31.9497,31.9894,502822.0
2024-07-24 11:00:00,32.19,32.21,32.05,32.12,723214.0,31.9795,31.9994,31.8404,31.91,723214.0
2024-07-24 11:10:00,32.12,32.13,32.05,32.06,624316.0,31.91,31.9199,31.8404,31.8503,624316.0
2024-07-24 11:20:00,32.05,32.23,32.02,32.21,975200.0,31.8404,32.0192,31.8106,31.9994,975200.0
2024-07-24 11:30:00,32.2,32.32,32.2,32.3,844690.0,31.9894,32.1086,31.9894,32.0888,844690.0
2024-07-24 11:40:00,32.29,32.32,32.17,32.22,741867.0,32.0788,32.1086,31.9596,32.0093,741867.0
2024-07-24 11:50:00,32.22,32.33,32.2,32.22,566562.0,32.0093,32.1186,31.9894,32.0093,566562.0
2024-07-24 12:00:00,32.2,32.26,32.17,32.19,564747.0,31.9894,32.049,31.9596,31.9795,564747.0
2024-07-24 12:10:00,32.18,32.24,32.12,32.18,498384.0,31.9696,32.0292,31.91,31.9696,498384.0
2024-07-24 12:20:00,32.18,32.24,32.16,32.19,345859.0,31.9696,32.0292,31.9497,31.9795,345859.0
2024-07-24 12:30:00,32.19,32.23,32.06,32.09,673797.0,31.9795,32.0192,31.8503,31.8802,673797.0
2024-07-24 12:40:00,32.09,32.1,31.93,31.97,1226537.0,31.8802,31.8901,31.7212,31.7609,1226537.0
2024-07-24 12:50:00,31.96,32.03,31.93,31.99,567704.0,31.751,31.8205,31.7212,31.7808,567704.0
2024-07-24 13:00:00,32.0,32.05,31.95,31.99,539119.0,31.7907,31.8404,31.7411,31.7808,539119.0
2024-07-24 13:10:00,31.99,32.04,31.97,32.01,587104.0,31.7808,31.8305,31.7609,31.8007,587104.0
2024-07-24 13:20:00,32.01,32.06,31.99,32.01,625971.0,31.8007,31.8503,31.7808,31.8007,625971.0
2024-07-24 13:30:00,32.02,32.06,31.88,32.01,937999.0,31.8106,31.8503,31.6715,31.8007,937999.0
2024-07-24 13:40:00,32.01,32.08,31.94,31.95,1038679.0,31.8007,31.8702,31.7311,31.7411,1038679.0
2024-07-24 13:50:00,31.95,31.98,31.9,31.91,435221.0,31.7411,31.7709,31.6914,31.7013,435221.0
2024-07-24 14:00:00,31.91,31.93,31.85,31.88,673652.0,31.7013,31.7212,31.6417,31.6715,673652.0
2024-07-24 14:10:00,31.88,31.92,31.84,31.89,571811.0,31.6715,31.7113,31.6318,31.6815,571811.0
2024-07-24 14:20:00,31.89,31.92,31.85,31.92,442540.0,31.6815,31.7113,31.6417,31.7113,442540.0
2024-07-24 14:30:00,31.92,31.95,31.89,31.94,350284.0,31.7113,31.7411,31.6815,31.7311,350284.0
2024-07-24 14:40:00,31.94,31.99,31.9,31.92,578662.0,31.7311,31.7808,31.6914,31.7113,578662.0
2024-07-24 14:50:00,31.92,31.95,31.85,31.93,503404.0,31.7113,31.7411,31.6417,31.7212,503404.0
2024-07-24 15:00:00,31.93,31.95,31.84,31.89,554403.0,31.7212,31.7411,31.6318,31.6815,554403.0
2024-07-24 15:10:00,31.88,31.9,31.86,31.88,557735.0,31.6715,31.6914,31.6517,31.6715,557735.0
2024-07-24 15:20:00,31.88,31.95,31.87,31.9,544312.0,31.6715,31.7411,31.6616,31.6914,544312.0
2024-07-24 15:30:00,31.9,32.02,31.88,31.98,780874.0,31.6914,31.8106,31.6715,31.7709,780874.0
2024-07-24 15:40:00,31.99,32.06,31.95,32.01,1425112.0,31.7808,31.8503,31.7411,31.8007,1425112.0
2024-07-24 15:50:00,32.01,32.01,31.66,31.68,6574606.0,31.8007,31.8007,31.453,31.4728,6574606.0
2024-07-25 09:30:00,31.41,31.42,31.01,31.18,3193637.0,31.2046,31.2145,30.8072,30.9761,3193637.0
2024-07-25 09:40:00,31.18,31.36,31.15,31.29,2070172.0,30.9761,31.1549,30.9463,31.0854,2070172.0
2024-07-25 09:50:00,31.29,31.34,31.15,31.27,1203142.0,31.0854,31.1351,30.9463,31.0655,1203142.0
2024-07-25 10:00:00,31.26,31.33,31.09,31.1,1647413.0,31.0556,31.1251,30.8867,30.8966,1647413.0
2024-07-25 10:10:00,31.1,31.11,30.95,31.04,2189059.0,30.8966,30.9066,30.7476,30.837,2189059.0
2024-07-25 10:20:00,31.03,31.31,30.96,31.3,1385014.0,30.8271,31.1053,30.7575,31.0953,1385014.0
2024-07-25 10:30:00,31.29,31.36,31.23,31.27,1369387.0,31.0854,31.1549,31.0258,31.0655,1369387.0
2024-07-25 10:40:00,31.26,31.4,31.2,31.4,1117349.0,31.0556,31.1947,30.996,31.1947,1117349.0
2024-07-25 10:50:00,31.4,31.58,31.39,31.53,1094495.0,31.1947,31.3735,31.1847,31.3238,1094495.0
2024-07-25 11:00:00,31.53,31.53,31.34,31.41,776096.0,31.3238,31.3238,31.1351,31.2046,776096.0
2024-07-25 11:10:00,31.42,31.54,31.37,31.51,1143710.0,31.2145,31.3337,31.1649,31.3039,1143710.0
2024-07-25 11:20:00,31.51,31.54,31.37,31.46,613787.0,31.3039,31.3337,31.1649,31.2543,613787.0
2024-07-25 11:30:00,31.46,31.56,31.44,31.53,660535.0,31.2543,31.3536,31.2344,31.3238,660535.0
2024-07-25 11:40:00,31.52,31.53,31.39,31.48,602324.0,31.3139,31.3238,31.1847,31.2741,602324.0
2024-07-25 11:50:00,31.47,31.55,31.46,31.54,685047.0,31.2642,31.3437,31.2543,31.3337,685047.0
2024-07-25 12:00:00,31.54,31.54,31.42,31.48,804946.0,31.3337,31.3337,31.2145,31.2741,804946.0
2024-07-25 12:10:00,31.48,31.67,31.46,31.67,555742.0,31.2741,31.4629,31.2543,31.4629,555742.0
2024-07-25 12:20:00,31.67,31.85,31.63,31.83,834583.0,31.4629,31.6417,31.4232,31.6219,834583.0
2024-07-25 12:30:00,31.83,31.92,31.77,31.88,770190.0,31.6219,31.7113,31.5622,31.6715,770190.0
2024-07-25 12:40:00,31.87,31.96,31.81,31.9,593391.0,31.6616,31.751,31.602,31.6914,593391.0
2024-07-25 12:50:00,31.9,31.93,31.81,31.85,1088021.0,31.6914,31.7212,31.602,31.6417,1088021.0
2024-07-25 13:00:00,31.85,31.99,31.81,31.9,661313.0,31.6417,31.7808,31.602,31.6914,661313.0
2024-07-25 13:10:00,31.9,31.92,31.68,31.7,500992.0,31.6914,31.7113,31.4728,31.4927,500992.0
2024-07-25 13:20:00,31.69,31.75,31.6,31.64,682920.0,31.4828,31.5424,31.3934,31.4331,682920.0
2024-07-25 13:30:00,31.64,31.69,31.55,31.68,519384.0,31.4331,31.4828,31.3437,31.4728,519384.0
2024-07-25 13:40:00,31.69,31.74,31.63,31.65,679265.0,31.4828,31.5324,31.4232,31.443,679265.0
2024-07-25 13:50:00,31.65,31.79,31.64,31.78,411704.0,31.443,31.5821,31.4331,31.5722,411704.0
2024-07-25 14:00:00,31.78,31.8,31.66,31.67,393535.0,31.5722,31.592,31.453,31.4629,393535.0
2024-07-25 14:10:00,31.68,31.73,31.66,31.73,311127.0,31.4728,31.5225,31.453,31.5225,311127.0
2024-07-25 14:20:00,31.73,31.73,31.65,31.71,459001.0,31.5225,31.5225,31.443,31.5026,459001.0
2024-07-25 14:30:00,31.71,31.76,31.67,31.69,464394.0,31.5026,31.5523,31.4629,31.4828,464394.0
2024-07-25 14:40:00,31.69,31.7,31.48,31.49,573425.0,31.4828,31.4927,31.2741,31.2841,573425.0
2024-07-25 14:50:00,31.48,31.53,31.48,31.5,424438.0,31.2741,31.3238,31.2741,31.294,424438.0
2024-07-25 15:00:00,31.5,31.58,31.49,31.53,567700.0,31.294,31.3735,31.2841,31.3238,567700.0
2024-07-25 15:10:00,31.52,31.55,31.48,31.53,573443.0,31.3139,31.3437,31.2741,31.3238,573443.0
2024-07-25 15:20:00,31.53,31.69,31.51,31.62,718567.0,31.3238,31.4828,31.3039,31.4132,718567.0
2024-07-25 15:30:00,31.62,31.63,31.47,31.49,759969.0,31.4132,31.4232,31.2642,31.2841,759969.0
2024-07-25 15:40:00,31.49,31.49,31.28,31.33,1034022.0,31.2841,31.2841,31.0754,31.1251,1034022.0
2024-07-25 15:50:00,31.32,31.32,31.08,31.11,4478107.0,31.1152,31.1152,30.8768,30.9066,4478107.0
2024-07-26 09:30:00,31.41,31.52,31.24,31.51,1631087.0,31.2046,31.3139,31.0357,31.3039,1631087.0
2024-07-26 09:40:00,31.49,31.52,31.34,31.35,832883.0,31.2841,31.3139,31.1351,31.145,832883.0
2024-07-26 09:50:00,31.35,31.48,31.33,31.43,623282.0,31.145,31.2741,31.1251,31.2245,623282.0
2024-07-26 10:00:00,31.42,31.53,31.23,31.25,791973.0,31.2145,31.3238,31.0258,31.0456,791973.0
2024-07-26 10:10:00,31.25,31.35,31.15,31.21,597764.0,31.0456,31.145,30.9463,31.0059,597764.0
2024-07-26 10:20:00,31.21,31.43,31.2,31.31,593029.0,31.0059,31.2245,30.996,31.1053,593029.0
2024-07-26 10:30:00,31.3,31.32,31.09,31.12,692675.0,31.0953,31.1152,30.8867,30.9165,692675.0
2024-07-26 10:40:00,31.13,31.16,31.02,31.03,748106.0,30.9264,30.9562,30.8171,30.8271,748106.0
2024-07-26 10:50:00,31.03,31.18,31.02,31.18,605942.0,30.8271,30.9761,30.8171,30.9761,605942.0
2024-07-26 11:00:00,31.18,31.23,31.1,31.17,759741.0,30.9761,31.0258,30.8966,30.9662,759741.0
2024-07-26 11:10:00,31.17,31.19,31.11,31.13,433582.0,30.9662,30.986,30.9066,30.9264,433582.0
2024-07-26 11:20:00,31.12,31.19,31.1,31.14,420507.0,30.9165,30.986,30.8966,30.9364,420507.0
2024-07-26 11:30:00,31.14,31.23,31.12,31.23,554462.0,30.9364,31.0258,30.9165,31.0258,554462.0
2024-07-26 11:40:00,31.23,31.27,31.19,31.24,469820.0,31.0258,31.0655,30.986,31.0357,469820.0
2024-07-26 11:50:00,31.24,31.29,31.21,31.27,508897.0,31.0357,31.0854,31.0059,31.0655,508897.0
2024-07-26 12:00:00,31.28,31.32,31.24,31.25,618546.0,31.0754,31.1152,31.0357,31.0456,618546.0
2024-07-26 12:10:00,31.25,31.28,31.14,31.24,1083901.0,31.0456,31.0754,30.9364,31.0357,1083901.0
2024-07-26 12:20:00,31.24,31.42,31.23,31.35,564434.0,31.0357,31.2145,31.0258,31.145,564434.0
2024-07-26 12:30:00,31.36,31.46,31.35,31.44,628027.0,31.1549,31.2543,31.145,31.2344,628027.0
2024-07-26 12:40:00,31.45,31.52,31.4,31.42,656010.0,31.2443,31.3139,31.1947,31.2145,656010.0
2024-07-26 12:50:00,31.42,31.45,31.39,31.41,767714.0,31.2145,31.2443,31.1847,31.2046,767714.0
2024-07-26 13:00:00,31.41,31.52,31.41,31.5,504278.0,31.2046,31.3139,31.2046,31.294,504278.0
2024-07-26 13:10:00,31.51,31.55,31.49,31.53,521058.0,31.3039,31.3437,31.2841,31.3238,521058.0
2024-07-26 13:20:00,31.53,31.56,31.47,31.53,417435.0,31.3238,31.3536,31.2642,31.3238,417435.0
2024-07-26 13:30:00,31.53,31.56,31.24,31.27,588653.0,31.3238,31.3536,31.0357,31.0655,588653.0
2024-07-26 13:40:00,31.27,31.4,31.22,31.35,462730.0,31.0655,31.1947,31.0158,31.145,462730.0
2024-07-26 13:50:00,31.36,31.42,31.29,31.4,457880.0,31.1549,31.2145,31.0854,31.1947,457880.0
2024-07-26 14:00:00,31.4,31.41,31.3,31.4,491868.0,31.1947,31.2046,31.0953,31.1947,491868.0
2024-07-26 14:10:00,31.4,31.43,31.28,31.28,355360.0,31.1947,31.2245,31.0754,31.0754,355360.0
2024-07-26 14:20:00,31.28,31.35,31.26,31.3,315303.0,31.0754,31.145,31.0556,31.0953,315303.0
2024-07-26 14:30:00,31.3,31.34,31.26,31.34,408667.0,31.0953,31.1351,31.0556,31.1351,408667.0
2024-07-26 14:40:00,31.34,31.34,31.19,31.27,445389.0,31.1351,31.1351,30.986,31.0655,445389.0
2024-07-26 14:50:00,31.28,31.29,31.17,31.21,426243.0,31.0754,31.0854,30.9662,31.0059,426243.0
2024-07-26 15:00:00,31.21,31.25,31.11,31.23,521468.0,31.0059,31.0456,30.9066,31.0258,521468.0
2024-07-26 15:10:00,31.22,31.24,31.15,31.2,541278.0,31.0158,31.0357,30.9463,30.996,541278.0
2024-07-26 15:20:00,31.2,31.36,31.19,31.32,536021.0,30.996,31.1549,30.986,31.1152,536021.0
2024-07-26 15:30:00,31.32,31.32,31.15,31.23,835071.0,31.1152,31.1152,30.9463,31.0258,835071.0
2024-07-26 15:40:00,31.24,31.33,31.21,31.3,902361.0,31.0357,31.1251,31.0059,31.0953,902361.0
2024-07-26 15:50:00,31.3,31.39,31.2,31.38,3211480.0,31.0953,31.1847,30.996,31.1748,3211480.0
2024-07-29 09:30:00,31.42,31.43,31.16,31.26,1561373.0,31.2145,31.2245,30.9562,31.0556,1561373.0
2024-07-29 09:40:00,31.27,31.34,31.18,31.2,835184.0,31.0655,31.1351,30.9761,30.996,835184.0
2024-07-29 09:50:00,31.2,31.38,31.16,31.38,709225.0,30.996,31.1748,30.9562,31.1748,709225.0
2024-07-29 10:00:00,31.38,31.47,31.33,31.35,727240.0,31.1748,31.2642,31.1251,31.145,727240.0
2024-07-29 10:10:00,31.35,31.35,31.18,31.27,581163.0,31.145,31.145,30.9761,31.0655,581163.0
2024-07-29 10:20:00,31.28,31.31,31.18,31.27,512827.0,31.0754,31.1053,30.9761,31.0655,512827.0
2024-07-29 10:30:00,31.27,31.28,31.16,31.21,538545.0,31.0655,31.0754,30.9562,31.0059,538545.0
2024-07-29 10:40:00,31.21,31.3,31.19,31.21,585768.0,31.0059,31.0953,30.986,31.0059,585768.0
2024-07-29 10:50:00,31.21,31.26,31.18,31.18,378586.0,31.0059,31.0556,30.9761,30.9761,378586.0
2024-07-29 11:00:00,31.19,31.19,31.09,31.11,582626.0,30.986,30.986,30.8867,30.9066,582626.0
2024-07-29 11:10:00,31.11,31.12,30.88,30.89,1275721.0,30.9066,30.9165,30.6781,30.688,1275721.0
2024-07-29 11:20:00,30.89,31.0,30.86,30.96,596210.0,30.688,30.7973,30.6582,30.7575,596210.0
2024-07-29 11:30:00,30.97,30.97,30.86,30.92,722218.0,30.7675,30.7675,30.6582,30.7178,722218.0
2024-07-29 11:40:00,30.93,31.08,30.9,31.08,382723.0,30.7277,30.8768,30.6979,30.8768,382723.0
2024-07-29 11:50:00,31.07,31.11,31.05,31.1,414617.0,30.8668,30.9066,30.847,30.8966,414617.0
2024-07-29 12:00:00,31.09,31.16,31.09,31.12,304166.0,30.8867,30.9562,30.8867,30.9165,304166.0
2024-07-29 12:10:00,31.13,31.16,31.1,31.15,335753.0,30.9264,30.9562,30.8966,30.9463,335753.0
2024-07-29 12:20:00,31.15,31.18,31.04,31.05,382536.0,30.9463,30.9761,30.837,30.847,382536.0
2024-07-29 12:30:00,31.05,31.1,31.03,31.09,315276.0,30.847,30.8966,30.8271,30.8867,315276.0
2024-07-29 12:40:00,31.09,31.13,31.07,31.12,577211.0,30.8867,30.9264,30.8668,30.9165,577211.0
2024-07-29 12:50:00,31.13,31.16,31.11,31.12,452091.0,30.9264,30.9562,30.9066,30.9165,452091.0
2024-07-29 13:00:00,31.13,31.16,31.1,31.15,278956.0,30.9264,30.9562,30.8966,30.9463,278956.0
2024-07-29 13:10:00,31.15,31.19,31.07,31.17,412074.0,30.9463,30.986,30.8668,30.9662,412074.0
2024-07-29 13:20:00,31.17,31.17,31.03,31.03,289114.0,30.9662,30.9662,30.8271,30.8271,289114.0
2024-07-29 13:30:00,31.04,31.06,30.99,31.05,343075.0,30.837,30.8569,30.7873,30.847,343075.0
2024-07-29 13:40:00,31.06,31.09,31.0,31.01,250991.0,30.8569,30.8867,30.7973,30.8072,250991.0
2024-07-29 13:50:00,31.01,31.03,30.95,31.01,382335.0,30.8072,30.8271,30.7476,30.8072,382335.0
2024-07-29 14:00:00,31.01,31.03,30.95,30.98,393279.0,30.8072,30.8271,30.7476,30.7774,393279.0
2024-07-29 14:10:00,30.98,31.01,30.92,30.96,342431.0,30.7774,30.8072,30.7178,30.7575,342431.0
2024-07-29 14:20:00,30.96,31.0,30.93,31.0,701307.0,30.7575,30.7973,30.7277,30.7973,701307.0
2024-07-29 14:30:00,31.0,31.03,30.95,30.98,331221.0,30.7973,30.8271,30.7476,30.7774,331221.0
2024-07-29 14:40:00,30.98,30.99,30.88,30.92,510764.0,30.7774,30.7873,30.6781,30.7178,510764.0
2024-07-29 14:50:00,30.91,30.98,30.89,30.95,330524.0,30.7079,30.7774,30.688,30.7476,330524.0
2024-07-29 15:00:00,30.96,31.01,30.93,30.97,383763.0,30.7575,30.8072,30.7277,30.7675,383763.0
2024-07-29 15:10:00,30.98,31.01,30.95,30.98,423906.0,30.7774,30.8072,30.7476,30.7774,423906.0
2024-07-29 15:20:00,30.98,31.01,30.97,31.0,391446.0,30.7774,30.8072,30.7675,30.7973,391446.0
2024-07-29 15:30:00,31.0,31.02,30.94,30.98,530959.0,30.7973,30.8171,30.7377,30.7774,530959.0
2024-07-29 15:40:00,30.98,31.03,30.95,30.98,711454.0,30.7774,30.8271,30.7476,30.7774,711454.0
2024-07-29 15:50:00,30.98,31.01,30.79,30.83,3074395.0,30.7774,30.8072,30.5887,30.6284,3074395.0
2024-07-30 09:30:00,30.84,30.87,30.66,30.78,1180197.0,30.6383,30.6681,30.4595,30.5787,1180197.0
2024-07-30 09:40:00,30.78,30.91,30.73,30.86,706507.0,30.5787,30.7079,30.529,30.6582,706507.0
2024-07-30 09:50:00,30.87,30.88,30.8,30.86,568837.0,30.6681,30.6781,30.5986,30.6582,568837.0
2024-07-30 10:00:00,30.85,30.88,30.64,30.68,796114.0,30.6483,30.6781,30.4396,30.4794,796114.0
2024-07-30 10:10:00,30.69,30.69,30.6,30.63,730437.0,30.4893,30.4893,30.3999,30.4297,730437.0
2024-07-30 10:20:00,30.63,30.66,30.58,30.63,569498.0,30.4297,30.4595,30.38,30.4297,569498.0
2024-07-30 10:30:00,30.62,30.63,30.51,30.58,775395.0,30.4198,30.4297,30.3105,30.38,775395.0
2024-07-30 10:40:00,30.58,30.62,30.55,30.55,529816.0,30.38,30.4198,30.3502,30.3502,529816.0
2024-07-30 10:50:00,30.56,30.6,30.51,30.52,520986.0,30.3602,30.3999,30.3105,30.3204,520986.0
2024-07-30 11:00:00,30.52,30.53,30.37,30.4,1670659.0,30.3204,30.3304,30.1714,30.2012,1670659.0
2024-07-30 11:10:00,30.4,30.48,30.37,30.43,916267.0,30.2012,30.2807,30.1714,30.231,916267.0
2024-07-30 11:20:00,30.42,30.45,30.36,30.37,514332.0,30.2211,30.2509,30.1615,30.1714,514332.0
2024-07-30 11:30:00,30.36,30.38,30.23,30.25,1151713.0,30.1615,30.1813,30.0323,30.0522,1151713.0
2024-07-30 11:40:00,30.24,30.31,30.22,30.28,718954.0,30.0422,30.1118,30.0224,30.082,718954.0
2024-07-30 11:50:00,30.28,30.35,30.27,30.33,492359.0,30.082,30.1515,30.0721,30.1317,492359.0
2024-07-30 12:00:00,30.33,30.38,30.29,30.38,430460.0,30.1317,30.1813,30.0919,30.1813,430460.0
2024-07-30 12:10:00,30.38,30.38,30.33,30.36,464714.0,30.1813,30.1813,30.1317,30.1615,464714.0
2024-07-30 12:20:00,30.36,30.36,30.25,30.28,546418.0,30.1615,30.1615,30.0522,30.082,546418.0
2024-07-30 12:30:00,30.28,30.34,30.21,30.33,787236.0,30.082,30.1416,30.0124,30.1317,787236.0
2024-07-30 12:40:00,30.33,30.34,30.21,30.21,610949.0,30.1317,30.1416,30.0124,30.0124,610949.0
2024-07-30 12:50:00,30.21,30.22,30.05,30.05,1289235.0,30.0124,30.0224,29.8535,29.8535,1289235.0
2024-07-30 13:00:00,30.06,30.09,30.0,30.08,1410041.0,29.8634,29.8932,29.8038,29.8833,1410041.0
2024-07-30 13:10:00,30.09,30.17,30.08,30.15,770452.0,29.8932,29.9727,29.8833,29.9528,770452.0
2024-07-30 13:20:00,30.15,30.21,30.14,30.21,532269.0,29.9528,30.0124,29.9429,30.0124,532269.0
2024-07-30 13:30:00,30.21,30.28,30.16,30.27,494398.0,30.0124,30.082,29.9628,30.0721,494398.0
2024-07-30 13:40:00,30.27,30.31,30.23,30.29,516428.0,30.0721,30.1118,30.0323,30.0919,516428.0
2024-07-30 13:50:00,30.29,30.3,30.19,30.24,500180.0,30.0919,30.1019,29.9926,30.0422,500180.0
2024-07-30 14:00:00,30.24,30.3,30.2,30.29,484411.0,30.0422,30.1019,30.0025,30.0919,484411.0
2024-07-30 14:10:00,30.29,30.32,30.25,30.32,421999.0,30.0919,30.1217,30.0522,30.1217,421999.0
2024-07-30 14:20:00,30.31,30.35,30.25,30.3,539857.0,30.1118,30.1515,30.0522,30.1019,539857.0
2024-07-30 14:30:00,30.31,30.41,30.29,30.41,632693.0,30.1118,30.2111,30.0919,30.2111,632693.0
2024-07-30 14:40:00,30.41,30.43,30.29,30.3,638943.0,30.2111,30.231,30.0919,30.1019,638943.0
2024-07-30 14:50:00,30.3,30.35,30.28,30.34,474199.0,30.1019,30.1515,30.082,30.1416,474199.0
2024-07-30 15:00:00,30.34,30.34,30.25,30.26,519698.0,30.1416,30.1416,30.0522,30.0621,519698.0
2024-07-30 15:10:00,30.26,30.28,30.2,30.25,619187.0,30.0621,30.082,30.0025,30.0522,619187.0
2024-07-30 15:20:00,30.25,30.28,30.17,30.17,695392.0,30.0522,30.082,29.9727,29.9727,695392.0
2024-07-30 15:30:00,30.16,30.17,30.09,30.13,1265437.0,29.9628,29.9727,29.8932,29.933,1265437.0
2024-07-30 15:40:00,30.13,30.31,30.06,30.28,1649717.0,29.933,30.1118,29.8634,30.082,1649717.0
2024-07-30 15:50:00,30.29,30.31,30.09,30.12,4860749.0,30.0919,30.1118,29.8932,29.923,4860749.0
2024-07-31 09:30:00,30.46,30.63,30.28,30.55,2917230.0,30.2608,30.4297,30.082,30.3502,2917230.0
2024-07-31 09:40:00,30.55,30.77,30.49,30.74,1759658.0,30.3502,30.5688,30.2906,30.539,1759658.0
2024-07-31 09:50:00,30.73,30.79,30.44,30.54,1201820.0,30.529,30.5887,30.2409,30.3403,1201820.0
2024-07-31 10:00:00,30.55,30.65,30.51,30.64,1055205.0,30.3502,30.4496,30.3105,30.4396,1055205.0
2024-07-31 10:10:00,30.64,30.78,30.61,30.7,1037469.0,30.4396,30.5787,30.4098,30.4992,1037469.0
2024-07-31 10:20:00,30.7,30.72,30.53,30.54,814877.0,30.4992,30.5191,30.3304,30.3403,814877.0
2024-07-31 10:30:00,30.55,30.66,30.54,30.6,684089.0,30.3502,30.4595,30.3403,30.3999,684089.0
2024-07-31 10:40:00,30.61,30.61,30.46,30.48,725175.0,30.4098,30.4098,30.2608,30.2807,725175.0
2024-07-31 10:50:00,30.48,30.51,30.43,30.49,712564.0,30.2807,30.3105,30.231,30.2906,712564.0
2024-07-31 11:00:00,30.5,30.66,30.47,30.66,626274.0,30.3005,30.4595,30.2707,30.4595,626274.0
2024-07-31 11:10:00,30.66,30.68,30.56,30.6,562839.0,30.4595,30.4794,30.3602,30.3999,562839.0
2024-07-31 11:20:00,30.6,30.66,30.57,30.63,621214.0,30.3999,30.4595,30.3701,30.4297,621214.0
2024-07-31 11:30:00,30.63,30.77,30.59,30.74,712409.0,30.4297,30.5688,30.39,30.539,712409.0
2024-07-31 11:40:00,30.75,30.8,30.71,30.76,948349.0,30.5489,30.5986,30.5092,30.5588,948349.0
2024-07-31 11:50:00,30.77,30.77,30.63,30.7,628077.0,30.5688,30.5688,30.4297,30.4992,628077.0
2024-07-31 12:00:00,30.7,30.72,30.64,30.68,423832.0,30.4992,30.5191,30.4396,30.4794,423832.0
2024-07-31 12:10:00,30.69,30.7,30.64,30.67,529442.0,30.4893,30.4992,30.4396,30.4694,529442.0
2024-07-31 12:20:00,30.67,30.75,30.66,30.73,388568.0,30.4694,30.5489,30.4595,30.529,388568.0
2024-07-31 12:30:00,30.73,30.8,30.69,30.74,480037.0,30.529,30.5986,30.4893,30.539,480037.0
2024-07-31 12:40:00,30.74,30.78,30.71,30.74,334913.0,30.539,30.5787,30.5092,30.539,334913.0
2024-07-31 12:50:00,30.75,30.78,30.71,30.74,351995.0,30.5489,30.5787,30.5092,30.539,351995.0
2024-07-31 13:00:00,30.74,30.8,30.72,30.77,402085.0,30.539,30.5986,30.5191,30.5688,402085.0
2024-07-31 13:10:00,30.77,30.78,30.69,30.71,439751.0,30.5688,30.5787,30.4893,30.5092,439751.0
2024-07-31 13:20:00,30.71,30.72,30.54,30.57,624759.0,30.5092,30.5191,30.3403,30.3701,624759.0
2024-07-31 13:30:00,30.57,30.57,30.37,30.38,904263.0,30.3701,30.3701,30.1714,30.1813,904263.0
2024-07-31 13:40:00,30.38,30.42,30.33,30.42,1248919.0,30.1813,30.2211,30.1317,30.2211,1248919.0
2024-07-31 13:50:00,30.42,30.49,30.38,30.41,786814.0,30.2211,30.2906,30.1813,30.2111,786814.0
2024-07-31 14:00:00,30.41,30.51,30.34,30.45,933166.0,30.2111,30.3105,30.1416,30.2509,933166.0
2024-07-31 14:10:00,30.45,30.55,30.43,30.54,639314.0,30.2509,30.3502,30.231,30.3403,639314.0
2024-07-31 14:20:00,30.54,30.58,30.53,30.55,554020.0,30.3403,30.38,30.3304,30.3502,554020.0
2024-07-31 14:30:00,30.55,30.7,30.55,30.64,730471.0,30.3502,30.4992,30.3502,30.4396,730471.0
2024-07-31 14:40:00,30.65,30.81,30.64,30.79,802513.0,30.4496,30.6085,30.4396,30.5887,802513.0
2024-07-31 14:50:00,30.79,30.84,30.73,30.77,681642.0,30.5887,30.6383,30.529,30.5688,681642.0
2024-07-31 15:00:00,30.78,30.87,30.74,30.84,1038112.0,30.5787,30.6681,30.539,30.6383,1038112.0
2024-07-31 15:10:00,30.84,30.85,30.67,30.68,994280.0,30.6383,30.6483,30.4694,30.4794,994280.0
2024-07-31 15:20:00,30.68,30.76,30.55,30.62,1134818.0,30.4794,30.5588,30.3502,30.4198,1134818.0
2024-07-31 15:30:00,30.62,30.78,30.59,30.73,1260915.0,30.4198,30.5787,30.39,30.529,1260915.0
2024-07-31 15:40:00,30.73,30.85,30.66,30.83,1891689.0,30.529,30.6483,30.4595,30.6284,1891689.0
2024-07-31 15:50:00,30.82,30.85,30.64,30.74,5107612.0,30.6185,30.6483,30.4396,30.539,5107612.0
2024-08-01 09:30:00,30.44,30.71,30.37,30.65,1762656.0,30.2409,30.5092,30.1714,30.4496,1762656.0
2024-08-01 09:40:00,30.65,30.68,30.39,30.5,1323199.0,30.4496,30.4794,30.1913,30.3005,1323199.0
2024-08-01 09:50:00,30.49,30.59,30.39,30.54,1126837.0,30.2906,30.39,30.1913,30.3403,1126837.0
2024-08-01 10:00:00,30.53,30.58,30.31,30.35,1034577.0,30.3304,30.38,30.1118,30.1515,1034577.0
2024-08-01 10:10:00,30.35,30.38,30.18,30.21,1546617.0,30.1515,30.1813,29.9826,30.0124,1546617.0
2024-08-01 10:20:00,30.21,30.3,30.15,30.2,1516703.0,30.0124,30.1019,29.9528,30.0025,1516703.0
2024-08-01 10:30:00,30.2,30.27,30.14,30.23,1508109.0,30.0025,30.0721,29.9429,30.0323,1508109.0
2024-08-01 10:40:00,30.23,30.23,30.06,30.11,1124381.0,30.0323,30.0323,29.8634,29.9131,1124381.0
2024-08-01 10:50:00,30.11,30.18,30.09,30.1,907892.0,29.9131,29.9826,29.8932,29.9032,907892.0
2024-08-01 11:00:00,30.1,30.13,29.93,29.94,1665713.0,29.9032,29.933,29.7343,29.7442,1665713.0
2024-08-01 11:10:00,29.93,29.97,29.89,29.95,1390700.0,29.7343,29.774,29.6945,29.7541,1390700.0
2024-08-01 11:20:00,29.94,29.97,29.86,29.89,1159507.0,29.7442,29.774,29.6647,29.6945,1159507.0
2024-08-01 11:30:00,29.89,29.93,29.83,29.85,971299.0,29.6945,29.7343,29.6349,29.6548,971299.0
2024-08-01 11:40:00,29.85,29.86,29.73,29.78,1293550.0,29.6548,29.6647,29.5356,29.5853,1293550.0
2024-08-01 11:50:00,29.79,29.83,29.71,29.71,887246.0,29.5952,29.6349,29.5157,29.5157,887246.0
2024-08-01 12:00:00,29.71,29.84,29.68,29.79,1100920.0,29.5157,29.6449,29.4859,29.5952,1100920.0
2024-08-01 12:10:00,29.79,29.82,29.65,29.66,1007077.0,29.5952,29.625,29.4561,29.466,1007077.0
2024-08-01 12:20:00,29.65,29.68,29.46,29.59,2003922.0,29.4561,29.4859,29.2674,29.3965,2003922.0
2024-08-01 12:30:00,29.58,29.61,29.48,29.49,1073842.0,29.3866,29.4164,29.2872,29.2972,1073842.0
2024-08-01 12:40:00,29.49,29.51,29.42,29.46,1176341.0,29.2972,29.317,29.2276,29.2674,1176341.0
2024-08-01 12:50:00,29.46,29.48,29.36,29.36,1502597.0,29.2674,29.2872,29.168,29.168,1502597.0
2024-08-01 13:00:00,29.37,29.42,29.25,29.29,1443475.0,29.1779,29.2276,29.0587,29.0985,1443475.0
2024-08-01 13:10:00,29.29,29.33,29.21,29.23,1007322.0,29.0985,29.1382,29.019,29.0389,1007322.0
2024-08-01 13:20:00,29.23,29.28,29.19,29.25,966073.0,29.0389,29.0885,28.9991,29.0587,966073.0
2024-08-01 13:30:00,29.26,29.27,29.09,29.1,1432464.0,29.0687,29.0786,28.8998,28.9097,1432464.0
2024-08-01 13:40:00,29.1,29.16,29.09,29.11,1045028.0,28.9097,28.9693,28.8998,28.9196,1045028.0
2024-08-01 13:50:00,29.11,29.35,29.09,29.34,1369949.0,28.9196,29.1581,28.8998,29.1481,1369949.0
2024-08-01 14:00:00,29.33,29.41,29.3,29.3,980842.0,29.1382,29.2177,29.1084,29.1084,980842.0
2024-08-01 14:10:00,29.3,29.36,29.29,29.31,943641.0,29.1084,29.168,29.0985,29.1183,943641.0
2024-08-01 14:20:00,29.3,29.33,29.2,29.24,1191894.0,29.1084,29.1382,29.0091,29.0488,1191894.0
2024-08-01 14:30:00,29.24,29.26,29.1,29.17,1113643.0,29.0488,29.0687,28.9097,28.9792,1113643.0
2024-08-01 14:40:00,29.17,29.19,29.03,29.05,1477775.0,28.9792,28.9991,28.8402,28.86,1477775.0
2024-08-01 14:50:00,29.05,29.08,28.89,28.92,2016405.0,28.86,28.8898,28.7011,28.7309,2016405.0
2024-08-01 15:00:00,28.93,29.09,28.92,29.09,1308188.0,28.7408,28.8998,28.7309,28.8998,1308188.0
2024-08-01 15:10:00,29.09,29.21,29.07,29.17,1634508.0,28.8998,29.019,28.8799,28.9792,1634508.0
2024-08-01 15:20:00,29.17,29.23,29.13,29.21,1330854.0,28.9792,29.0389,28.9395,29.019,1330854.0
2024-08-01 15:30:00,29.22,29.26,29.1,29.17,1897505.0,29.0289,29.0687,28.9097,28.9792,1897505.0
2024-08-01 15:40:00,29.18,29.29,29.07,29.24,2298872.0,28.9892,29.0985,28.8799,29.0488,2298872.0
2024-08-01 15:50:00,29.24,29.24,29.01,29.11,7194468.0,29.0488,29.0488,28.8203,28.9196,7194468.0
2024-08-02 09:30:00,21.94,21.98,20.76,21.05,28734209.0,21.7965,21.8363,20.6242,20.9123,28734209.0
2024-08-02 09:40:00,21.05,21.22,20.51,21.21,17687692.0,20.9123,21.0812,20.3759,21.0713,17687692.0
2024-08-02 09:50:00,21.2,21.48,21.05,21.08,14032542.0,21.0614,21.3395,20.9123,20.9422,14032542.0
2024-08-02 10:00:00,21.06,21.11,20.67,20.75,12391430.0,20.9223,20.972,20.5348,20.6143,12391430.0
2024-08-02 10:10:00,20.75,20.8,20.42,20.59,12116216.0,20.6143,20.664,20.2865,20.4554,12116216.0
2024-08-02 10:20:00,20.6,20.71,20.54,20.6,7603697.0,20.4653,20.5746,20.4057,20.4653,7603697.0
2024-08-02 10:30:00,20.6,20.86,20.58,20.61,6295415.0,20.4653,20.7236,20.4454,20.4752,6295415.0
2024-08-02 10:40:00,20.61,21.18,20.6,21.14,7890757.0,20.4752,21.0415,20.4653,21.0018,7890757.0
2024-08-02 10:50:00,21.14,21.21,20.86,20.9,5904107.0,21.0018,21.0713,20.7236,20.7633,5904107.0
2024-08-02 11:00:00,20.89,21.04,20.82,21.02,4706052.0,20.7534,20.9024,20.6839,20.8825,4706052.0
2024-08-02 11:10:00,21.02,21.34,21.0,21.26,6946528.0,20.8825,21.2004,20.8627,21.121,6946528.0
2024-08-02 11:20:00,21.25,21.38,21.16,21.37,5259736.0,21.111,21.2402,21.0216,21.2303,5259736.0
2024-08-02 11:30:00,21.37,21.61,21.32,21.57,5827975.0,21.2303,21.4687,21.1806,21.4289,5827975.0
2024-08-02 11:40:00,21.57,21.67,21.49,21.5,6328873.0,21.4289,21.5283,21.3495,21.3594,6328873.0
2024-08-02 11:50:00,21.5,21.54,21.37,21.47,5737981.0,21.3594,21.3991,21.2303,21.3296,5737981.0
2024-08-02 12:00:00,21.47,21.5,21.14,21.16,4518104.0,21.3296,21.3594,21.0018,21.0216,4518104.0
2024-08-02 12:10:00,21.16,21.2,21.09,21.2,3501353.0,21.0216,21.0614,20.9521,21.0614,3501353.0
2024-08-02 12:20:00,21.19,21.37,21.14,21.16,3891312.0,21.0514,21.2303,21.0018,21.0216,3891312.0
2024-08-02 12:30:00,21.17,21.18,21.01,21.02,4669804.0,21.0316,21.0415,20.8726,20.8825,4669804.0
2024-08-02 12:40:00,21.02,21.14,21.01,21.08,3260843.0,20.8825,21.0018,20.8726,20.9422,3260843.0
2024-08-02 12:50:00,21.09,21.15,20.98,21.02,3728828.0,20.9521,21.0117,20.8428,20.8825,3728828.0
2024-08-02 13:00:00,21.02,21.09,20.93,21.07,3198198.0,20.8825,20.9521,20.7931,20.9322,3198198.0
2024-08-02 13:10:00,21.07,21.27,21.01,21.25,3226015.0,20.9322,21.1309,20.8726,21.111,3226015.0
2024-08-02 13:20:00,21.24,21.27,21.11,21.12,2458564.0,21.1011,21.1309,20.972,20.9819,2458564.0
2024-08-02 13:30:00,21.13,21.22,21.03,21.14,3281172.0,20.9918,21.0812,20.8925,21.0018,3281172.0
2024-08-02 13:40:00,21.14,21.25,21.08,21.14,2859530.0,21.0018,21.111,20.9422,21.0018,2859530.0
2024-08-02 13:50:00,21.14,21.28,21.12,21.26,2301397.0,21.0018,21.1408,20.9819,21.121,2301397.0
2024-08-02 14:00:00,21.26,21.35,21.19,21.23,2330058.0,21.121,21.2104,21.0514,21.0912,2330058.0
2024-08-02 14:10:00,21.24,21.32,21.21,21.3,1993032.0,21.1011,21.1806,21.0713,21.1607,1993032.0
2024-08-02 14:20:00,21.3,21.46,21.3,21.43,2820967.0,21.1607,21.3197,21.1607,21.2899,2820967.0
2024-08-02 14:30:00,21.43,21.46,21.29,21.32,2633040.0,21.2899,21.3197,21.1508,21.1806,2633040.0
2024-08-02 14:40:00,21.32,21.33,21.21,21.24,2669027.0,21.1806,21.1905,21.0713,21.1011,2669027.0
2024-08-02 14:50:00,21.25,21.32,21.18,21.22,2999129.0,21.111,21.1806,21.0415,21.0812,2999129.0
2024-08-02 15:00:00,21.21,21.23,21.07,21.13,3349602.0,21.0713,21.0912,20.9322,20.9918,3349602.0
2024-08-02 15:10:00,21.13,21.34,21.11,21.28,3375305.0,20.9918,21.2004,20.972,21.1408,3375305.0
2024-08-02 15:20:00,21.28,21.45,21.26,21.41,4038503.0,21.1408,21.3097,21.121,21.27,4038503.0
2024-08-02 15:30:00,21.41,21.54,21.28,21.29,5563058.0,21.27,21.3991,21.1408,21.1508,5563058.0
2024-08-02 15:40:00,21.28,21.42,21.2,21.35,5979361.0,21.1408,21.2799,21.0614,21.2104,5979361.0
2024-08-02 15:50:00,21.35,21.5,21.27,21.48,12641058.0,21.2104,21.3594,21.1309,21.3395,12641058.0
2024-08-05 09:30:00,20.2,20.29,19.76,20.04,11602418.0,20.0679,20.1573,19.6308,19.909,11602418.0
2024-08-05 09:40:00,20.04,20.04,19.37,19.42,9213182.0,19.909,19.909,19.2433,19.293,9213182.0
2024-08-05 09:50:00,19.41,19.77,19.29,19.69,7145697.0,19.2831,19.6407,19.1639,19.5612,7145697.0
2024-08-05 10:00:00,19.69,20.08,19.68,19.86,5629384.0,19.5612,19.9487,19.5513,19.7301,5629384.0
2024-08-05 10:10:00,19.87,20.0,19.82,19.89,3445819.0,19.7401,19.8692,19.6904,19.7599,3445819.0
2024-08-05 10:20:00,19.89,20.08,19.76,19.78,4337623.0,19.7599,19.9487,19.6308,19.6507,4337623.0
2024-08-05 10:30:00,19.78,19.97,19.7,19.91,3149002.0,19.6507,19.8394,19.5712,19.7798,3149002.0
2024-08-05 10:40:00,19.9,20.06,19.87,19.94,2700826.0,19.7699,19.9288,19.7401,19.8096,2700826.0
2024-08-05 10:50:00,19.94,20.14,19.86,19.96,3059617.0,19.8096,20.0083,19.7301,19.8295,3059617.0
2024-08-05 11:00:00,19.95,20.07,19.85,20.0,2588020.0,19.8195,19.9388,19.7202,19.8692,2588020.0
2024-08-05 11:10:00,20.01,20.24,19.93,20.16,2924027.0,19.8791,20.1076,19.7997,20.0282,2924027.0
2024-08-05 11:20:00,20.16,20.36,20.14,20.21,2890621.0,20.0282,20.2269,20.0083,20.0778,2890621.0
2024-08-05 11:30:00,20.21,20.38,20.2,20.29,2173869.0,20.0778,20.2467,20.0679,20.1573,2173869.0
2024-08-05 11:40:00,20.29,20.31,20.15,20.21,1829942.0,20.1573,20.1772,20.0182,20.0778,1829942.0
2024-08-05 11:50:00,20.21,20.28,19.99,20.1,3979198.0,20.0778,20.1474,19.8593,19.9686,3979198.0
2024-08-05 12:00:00,20.1,20.23,19.99,20.07,2964089.0,19.9686,20.0977,19.8593,19.9388,2964089.0
2024-08-05 12:10:00,20.06,20.2,20.04,20.14,2148267.0,19.9288,20.0679,19.909,20.0083,2148267.0
2024-08-05 12:20:00,20.14,20.37,20.08,20.29,2704406.0,20.0083,20.2368,19.9487,20.1573,2704406.0
2024-08-05 12:30:00,20.29,20.3,20.16,20.2,2439275.0,20.1573,20.1673,20.0282,20.0679,2439275.0
2024-08-05 12:40:00,20.2,20.39,20.19,20.21,1977000.0,20.0679,20.2567,20.058,20.0778,1977000.0
2024-08-05 12:50:00,20.22,20.28,20.16,20.25,1536168.0,20.0878,20.1474,20.0282,20.1176,1536168.0
2024-08-05 13:00:00,20.25,20.27,20.14,20.16,1681289.0,20.1176,20.1374,20.0083,20.0282,1681289.0
2024-08-05 13:10:00,20.15,20.21,20.04,20.16,1682112.0,20.0182,20.0778,19.909,20.0282,1682112.0
2024-08-05 13:20:00,20.15,20.25,20.1,20.12,1673074.0,20.0182,20.1176,19.9686,19.9884,1673074.0
2024-08-05 13:30:00,20.11,20.21,20.11,20.18,1303545.0,19.9785,20.0778,19.9785,20.048,1303545.0
2024-08-05 13:40:00,20.18,20.25,20.13,20.18,1679095.0,20.048,20.1176,19.9984,20.048,1679095.0
2024-08-05 13:50:00,20.18,20.23,20.11,20.12,1167488.0,20.048,20.0977,19.9785,19.9884,1167488.0
2024-08-05 14:00:00,20.12,20.12,20.04,20.07,1521180.0,19.9884,19.9884,19.909,19.9388,1521180.0
2024-08-05 14:10:00,20.07,20.11,20.03,20.07,1187967.0,19.9388,19.9785,19.899,19.9388,1187967.0
2024-08-05 14:20:00,20.07,20.12,20.04,20.07,1320595.0,19.9388,19.9884,19.909,19.9388,1320595.0
2024-08-05 14:30:00,20.07,20.12,20.03,20.04,1273851.0,19.9388,19.9884,19.899,19.909,1273851.0
2024-08-05 14:40:00,20.04,20.05,19.83,19.83,3031278.0,19.909,19.9189,19.7003,19.7003,3031278.0
2024-08-05 14:50:00,19.84,19.94,19.83,19.85,2261403.0,19.7103,19.8096,19.7003,19.7202,2261403.0
2024-08-05 15:00:00,19.85,19.98,19.84,19.86,1925381.0,19.7202,19.8493,19.7103,19.7301,1925381.0
2024-08-05 15:10:00,19.86,19.92,19.8,19.83,2760762.0,19.7301,19.7897,19.6705,19.7003,2760762.0
2024-08-05 15:20:00,19.84,19.96,19.83,19.93,2219915.0,19.7103,19.8295,19.7003,19.7997,2219915.0
2024-08-05 15:30:00,19.92,20.06,19.89,20.05,2644475.0,19.7897,19.9288,19.7599,19.9189,2644475.0
2024-08-05 15:40:00,20.05,20.06,19.94,19.94,3356960.0,19.9189,19.9288,19.8096,19.8096,3356960.0
2024-08-05 15:50:00,19.95,20.12,19.83,20.11,8800850.0,19.8195,19.9884,19.7003,19.9785,8800850.0
2024-08-06 09:30:00,20.33,20.58,20.17,20.58,6434755.0,20.1971,20.4454,20.0381,20.4454,6434755.0
2024-08-06 09:40:00,20.57,20.63,20.23,20.3,3291968.0,20.4355,20.4951,20.0977,20.1673,3291968.0
2024-08-06 09:50:00,20.3,20.39,20.21,20.3,2456920.0,20.1673,20.2567,20.0778,20.1673,2456920.0
2024-08-06 10:00:00,20.3,20.32,20.11,20.2,2975701.0,20.1673,20.1871,19.9785,20.0679,2975701.0
2024-08-06 10:10:00,20.2,20.21,20.03,20.15,3006545.0,20.0679,20.0778,19.899,20.0182,3006545.0
2024-08-06 10:20:00,20.16,20.16,19.94,19.95,3161284.0,20.0282,20.0282,19.8096,19.8195,3161284.0
2024-08-06 10:30:00,19.95,19.96,19.86,19.93,3002387.0,19.8195,19.8295,19.7301,19.7997,3002387.0
2024-08-06 10:40:00,19.93,20.0,19.89,19.96,2891968.0,19.7997,19.8692,19.7599,19.8295,2891968.0
2024-08-06 10:50:00,19.96,20.02,19.91,19.98,2019302.0,19.8295,19.8891,19.7798,19.8493,2019302.0
2024-08-06 11:00:00,19.98,20.02,19.9,19.93,1729023.0,19.8493,19.8891,19.7699,19.7997,1729023.0
2024-08-06 11:10:00,19.93,19.94,19.8,19.8,2114403.0,19.7997,19.8096,19.6705,19.6705,2114403.0
2024-08-06 11:20:00,19.81,19.86,19.75,19.78,1758431.0,19.6805,19.7301,19.6208,19.6507,1758431.0
2024-08-06 11:30:00,19.77,19.87,19.76,19.86,1452369.0,19.6407,19.7401,19.6308,19.7301,1452369.0
2024-08-06 11:40:00,19.86,19.94,19.84,19.93,1804921.0,19.7301,19.8096,19.7103,19.7997,1804921.0
2024-08-06 11:50:00,19.94,19.94,19.83,19.87,1663036.0,19.8096,19.8096,19.7003,19.7401,1663036.0
2024-08-06 12:00:00,19.87,19.89,19.76,19.78,1728307.0,19.7401,19.7599,19.6308,19.6507,1728307.0
2024-08-06 12:10:00,19.78,19.87,19.77,19.86,1471421.0,19.6507,19.7401,19.6407,19.7301,1471421.0
2024-08-06 12:20:00,19.86,19.87,19.79,19.82,1665100.0,19.7301,19.7401,19.6606,19.6904,1665100.0
2024-08-06 12:30:00,19.83,19.86,19.75,19.85,2068546.0,19.7003,19.7301,19.6208,19.7202,2068546.0
2024-08-06 12:40:00,19.86,19.98,19.83,19.96,1548036.0,19.7301,19.8493,19.7003,19.8295,1548036.0
2024-08-06 12:50:00,19.96,20.14,19.96,20.13,2371112.0,19.8295,20.0083,19.8295,19.9984,2371112.0
2024-08-06 13:00:00,20.13,20.25,20.08,20.17,3352196.0,19.9984,20.1176,19.9487,20.0381,3352196.0
2024-08-06 13:10:00,20.18,20.18,20.04,20.06,1475345.0,20.048,20.048,19.909,19.9288,1475345.0
2024-08-06 13:20:00,20.07,20.17,20.06,20.16,1710887.0,19.9388,20.0381,19.9288,20.0282,1710887.0
2024-08-06 13:30:00,20.16,20.17,19.98,20.06,1695146.0,20.0282,20.0381,19.8493,19.9288,1695146.0
2024-08-06 13:40:00,20.06,20.1,20.01,20.07,931830.0,19.9288,19.9686,19.8791,19.9388,931830.0
2024-08-06 13:50:00,20.07,20.12,20.06,20.11,1141329.0,19.9388,19.9884,19.9288,19.9785,1141329.0
2024-08-06 14:00:00,20.11,20.12,20.04,20.05,1438260.0,19.9785,19.9884,19.909,19.9189,1438260.0
2024-08-06 14:10:00,20.05,20.1,20.03,20.1,1314302.0,19.9189,19.9686,19.899,19.9686,1314302.0
2024-08-06 14:20:00,20.1,20.17,20.08,20.14,1475370.0,19.9686,20.0381,19.9487,20.0083,1475370.0
2024-08-06 14:30:00,20.14,20.14,20.07,20.11,1392444.0,20.0083,20.0083,19.9388,19.9785,1392444.0
2024-08-06 14:40:00,20.1,20.13,20.07,20.11,1106964.0,19.9686,19.9984,19.9388,19.9785,1106964.0
2024-08-06 14:50:00,20.11,20.13,20.01,20.03,1225106.0,19.9785,19.9984,19.8791,19.899,1225106.0
2024-08-06 15:00:00,20.02,20.03,19.85,19.91,2224873.0,19.8891,19.899,19.7202,19.7798,2224873.0
2024-08-06 15:10:00,19.92,19.97,19.85,19.87,1647601.0,19.7897,19.8394,19.7202,19.7401,1647601.0
2024-08-06 15:20:00,19.87,19.98,19.85,19.89,1890637.0,19.7401,19.8493,19.7202,19.7599,1890637.0
2024-08-06 15:30:00,19.89,19.94,19.87,19.92,1917631.0,19.7599,19.8096,19.7401,19.7897,1917631.0
2024-08-06 15:40:00,19.92,19.98,19.88,19.89,2493431.0,19.7897,19.8493,19.75,19.7599,2493431.0
2024-08-06 15:50:00,19.89,19.92,19.78,19.79,5621012.0,19.7599,19.7897,19.6507,19.6606,5621012.0
2024-08-07 09:30:00,19.92,20.21,19.92,19.98,4650518.0,19.92,20.21,19.92,19.98,4650518.0
2024-08-07 09:40:00,19.98,20.02,19.9,19.93,2386708.0,19.98,20.02,19.9,19.93,2386708.0
2024-08-07 09:50:00,19.93,19.96,19.85,19.94,2035936.0,19.93,19.96,19.85,19.94,2035936.0
2024-08-07 10:00:00,19.94,19.97,19.8,19.89,2273197.0,19.94,19.97,19.8,19.89,2273197.0
2024-08-07 10:10:00,19.89,20.05,19.88,19.99,2308644.0,19.89,20.05,19.88,19.99,2308644.0
2024-08-07 10:20:00,19.98,20.11,19.9,19.96,2701511.0,19.98,20.11,19.9,19.96,2701511.0
2024-08-07 10:30:00,19.96,20.03,19.89,19.89,1407581.0,19.96,20.03,19.89,19.89,1407581.0
2024-08-07 10:40:00,19.89,20.04,19.87,20.0,1638832.0,19.89,20.04,19.87,20.0,1638832.0
2024-08-07 10:50:00,19.99,20.07,19.96,20.05,1445316.0,19.99,20.07,19.96,20.05,1445316.0
2024-08-07 11:00:00,20.06,20.22,20.04,20.19,2957230.0,20.06,20.22,20.04,20.19,2957230.0
2024-08-07 11:10:00,20.19,20.25,20.13,20.16,1647667.0,20.19,20.25,20.13,20.16,1647667.0
2024-08-07 11:20:00,20.16,20.17,20.1,20.15,1025222.0,20.16,20.17,20.1,20.15,1025222.0
2024-08-07 11:30:00,20.16,20.17,20.1,20.16,1053943.0,20.16,20.17,20.1,20.16,1053943.0
2024-08-07 11:40:00,20.16,20.16,20.02,20.05,948160.0,20.16,20.16,20.02,20.05,948160.0
2024-08-07 11:50:00,20.06,20.15,20.04,20.11,914154.0,20.06,20.15,20.04,20.11,914154.0
2024-08-07 12:00:00,20.1,20.11,19.99,20.03,1503188.0,20.1,20.11,19.99,20.03,1503188.0
2024-08-07 12:10:00,20.03,20.1,20.01,20.05,829773.0,20.03,20.1,20.01,20.05,829773.0
2024-08-07 12:20:00,20.04,20.16,20.04,20.13,765412.0,20.04,20.16,20.04,20.13,765412.0
2024-08-07 12:30:00,20.13,20.14,20.06,20.07,1536297.0,20.13,20.14,20.06,20.07,1536297.0
2024-08-07 12:40:00,20.07,20.1,19.98,20.0,947178.0,20.07,20.1,19.98,20.0,947178.0
2024-08-07 12:50:00,19.99,20.0,19.93,19.94,1236998.0,19.99,20.0,19.93,19.94,1236998.0
2024-08-07 13:00:00,19.93,19.95,19.83,19.84,1153799.0,19.93,19.95,19.83,19.84,1153799.0
2024-08-07 13:10:00,19.83,19.86,19.71,19.75,1713409.0,19.83,19.86,19.71,19.75,1713409.0
2024-08-07 13:20:00,19.76,19.8,19.73,19.75,981553.0,19.76,19.8,19.73,19.75,981553.0
2024-08-07 13:30:00,19.76,19.83,19.75,19.76,817534.0,19.76,19.83,19.75,19.76,817534.0
2024-08-07 13:40:00,19.76,19.77,19.65,19.66,1023869.0,19.76,19.77,19.65,19.66,1023869.0
2024-08-07 13:50:00,19.67,19.68,19.61,19.63,1270863.0,19.67,19.68,19.61,19.63,1270863.0
2024-08-07 14:00:00,19.63,19.65,19.45,19.48,2702076.0,19.63,19.65,19.45,19.48,2702076.0
2024-08-07 14:10:00,19.48,19.49,19.38,19.38,2272342.0,19.48,19.49,19.38,19.38,2272342.0
2024-08-07 14:20:00,19.39,19.51,19.37,19.44,2035988.0,19.39,19.51,19.37,19.44,2035988.0
2024-08-07 14:30:00,19.44,19.46,19.33,19.36,1542632.0,19.44,19.46,19.33,19.36,1542632.0
2024-08-07 14:40:00,19.36,19.38,19.24,19.28,1995273.0,19.36,19.38,19.24,19.28,1995273.0
2024-08-07 14:50:00,19.28,19.31,19.23,19.24,1525384.0,19.28,19.31,19.23,19.24,1525384.0
2024-08-07 15:00:00,19.23,19.41,19.22,19.35,2010278.0,19.23,19.41,19.22,19.35,2010278.0
2024-08-07 15:10:00,19.35,19.4,19.31,19.37,1509983.0,19.35,19.4,19.31,19.37,1509983.0
2024-08-07 15:20:00,19.37,19.38,19.24,19.3,2337625.0,19.37,19.38,19.24,19.3,2337625.0
2024-08-07 15:30:00,19.3,19.31,19.23,19.25,2174255.0,19.3,19.31,19.23,19.25,2174255.0
2024-08-07 15:40:00,19.25,19.28,19.21,19.26,2481662.0,19.25,19.28,19.21,19.26,2481662.0
2024-08-07 15:50:00,19.27,19.27,18.95,18.99,11257457.0,19.27,19.27,18.95,18.99,11257457.0
2024-08-08 09:30:00,19.1,19.27,19.0,19.04,4355204.0,19.1,19.27,19.0,19.04,4355204.0
2024-08-08 09:40:00,19.05,19.05,18.86,18.9,2916998.0,19.05,19.05,18.86,18.9,2916998.0
2024-08-08 09:50:00,18.89,19.09,18.84,19.05,2028696.0,18.89,19.09,18.84,19.05,2028696.0
2024-08-08 10:00:00,19.05,19.17,19.02,19.16,1622032.0,19.05,19.17,19.02,19.16,1622032.0
2024-08-08 10:10:00,19.16,19.33,19.09,19.28,1963331.0,19.16,19.33,19.09,19.28,1963331.0
2024-08-08 10:20:00,19.29,19.43,19.24,19.41,1896994.0,19.29,19.43,19.24,19.41,1896994.0
2024-08-08 10:30:00,19.41,19.49,19.36,19.46,1558579.0,19.41,19.49,19.36,19.46,1558579.0
2024-08-08 10:40:00,19.46,19.57,19.4,19.56,1866889.0,19.46,19.57,19.4,19.56,1866889.0
2024-08-08 10:50:00,19.57,19.69,19.52,19.67,2065042.0,19.57,19.69,19.52,19.67,2065042.0
2024-08-08 11:00:00,19.67,19.8,19.64,19.77,2691720.0,19.67,19.8,19.64,19.77,2691720.0
2024-08-08 11:10:00,19.77,19.78,19.64,19.73,2131956.0,19.77,19.78,19.64,19.73,2131956.0
2024-08-08 11:20:00,19.73,19.86,19.73,19.79,1757299.0,19.73,19.86,19.73,19.79,1757299.0
2024-08-08 11:30:00,19.79,19.91,19.78,19.87,1873687.0,19.79,19.91,19.78,19.87,1873687.0
2024-08-08 11:40:00,19.88,19.91,19.77,19.84,1730854.0,19.88,19.91,19.77,19.84,1730854.0
2024-08-08 11:50:00,19.84,19.94,19.83,19.9,1175610.0,19.84,19.94,19.83,19.9,1175610.0
2024-08-08 12:00:00,19.9,20.1,19.89,20.07,2431335.0,19.9,20.1,19.89,20.07,2431335.0
2024-08-08 12:10:00,20.07,20.11,19.93,19.93,1959640.0,20.07,20.11,19.93,19.93,1959640.0
2024-08-08 12:20:00,19.94,19.95,19.87,19.9,1574125.0,19.94,19.95,19.87,19.9,1574125.0
2024-08-08 12:30:00,19.89,19.9,19.71,19.75,1430200.0,19.89,19.9,19.71,19.75,1430200.0
2024-08-08 12:40:00,19.75,19.85,19.72,19.82,1093908.0,19.75,19.85,19.72,19.82,1093908.0
2024-08-08 12:50:00,19.82,19.84,19.73,19.76,1170015.0,19.82,19.84,19.73,19.76,1170015.0
2024-08-08 13:00:00,19.76,19.8,19.7,19.8,984639.0,19.76,19.8,19.7,19.8,984639.0
2024-08-08 13:10:00,19.79,19.89,19.78,19.89,1046753.0,19.79,19.89,19.78,19.89,1046753.0
2024-08-08 13:20:00,19.89,19.95,19.85,19.94,868366.0,19.89,19.95,19.85,19.94,868366.0
2024-08-08 13:30:00,19.95,20.0,19.9,19.92,1288614.0,19.95,20.0,19.9,19.92,1288614.0
2024-08-08 13:40:00,19.91,20.03,19.91,20.02,979841.0,19.91,20.03,19.91,20.02,979841.0
2024-08-08 13:50:00,20.02,20.07,20.0,20.0,1040586.0,20.02,20.07,20.0,20.0,1040586.0
2024-08-08 14:00:00,20.0,20.12,20.0,20.11,1467713.0,20.0,20.12,20.0,20.11,1467713.0
2024-08-08 14:10:00,20.11,20.2,20.1,20.19,1564408.0,20.11,20.2,20.1,20.19,1564408.0
2024-08-08 14:20:00,20.18,20.22,20.11,20.14,1514029.0,20.18,20.22,20.11,20.14,1514029.0
2024-08-08 14:30:00,20.14,20.21,20.13,20.14,1397192.0,20.14,20.21,20.13,20.14,1397192.0
2024-08-08 14:40:00,20.14,20.15,20.07,20.1,1387333.0,20.14,20.15,20.07,20.1,1387333.0
2024-08-08 14:50:00,20.11,20.21,20.09,20.19,1356684.0,20.11,20.21,20.09,20.19,1356684.0
2024-08-08 15:00:00,20.19,20.22,20.12,20.21,1000502.0,20.19,20.22,20.12,20.21,1000502.0
2024-08-08 15:10:00,20.21,20.22,20.16,20.21,1047706.0,20.21,20.22,20.16,20.21,1047706.0
2024-08-08 15:20:00,20.21,20.29,20.19,20.2,1756302.0,20.21,20.29,20.19,20.2,1756302.0
2024-08-08 15:30:00,20.2,20.27,20.16,20.23,1891302.0,20.2,20.27,20.16,20.23,1891302.0
2024-08-08 15:40:00,20.24,20.44,20.22,20.41,3073800.0,20.24,20.44,20.22,20.41,3073800.0
2024-08-08 15:50:00,20.41,20.55,20.35,20.5,8537621.0,20.41,20.55,20.35,20.5,8537621.0
2024-08-09 09:30:00,20.09,20.15,19.86,19.9,4914491.0,20.09,20.15,19.86,19.9,4914491.0
2024-08-09 09:40:00,19.9,19.93,19.82,19.9,2982098.0,19.9,19.93,19.82,19.9,2982098.0
2024-08-09 09:50:00,19.89,20.03,19.81,19.92,3229151.0,19.89,20.03,19.81,19.92,3229151.0
2024-08-09 10:00:00,19.92,19.92,19.71,19.74,2878592.0,19.92,19.92,19.71,19.74,2878592.0
2024-08-09 10:10:00,19.73,19.95,19.73,19.85,2004048.0,19.73,19.95,19.73,19.85,2004048.0
2024-08-09 10:20:00,19.85,19.87,19.72,19.75,1909907.0,19.85,19.87,19.72,19.75,1909907.0
2024-08-09 10:30:00,19.75,19.76,19.65,19.66,1765419.0,19.75,19.76,19.65,19.66,1765419.0
2024-08-09 10:40:00,19.66,19.81,19.64,19.78,1869224.0,19.66,19.81,19.64,19.78,1869224.0
2024-08-09 10:50:00,19.78,19.84,19.7,19.71,1364401.0,19.78,19.84,19.7,19.71,1364401.0
2024-08-09 11:00:00,19.71,19.77,19.68,19.69,1349049.0,19.71,19.77,19.68,19.69,1349049.0
2024-08-09 11:10:00,19.68,19.75,19.65,19.71,1236406.0,19.68,19.75,19.65,19.71,1236406.0
2024-08-09 11:20:00,19.71,19.73,19.61,19.62,1321049.0,19.71,19.73,19.61,19.62,1321049.0
2024-08-09 11:30:00,19.62,19.66,19.54,19.59,1721256.0,19.62,19.66,19.54,19.59,1721256.0
2024-08-09 11:40:00,19.59,19.62,19.57,19.57,954943.0,19.59,19.62,19.57,19.57,954943.0
2024-08-09 11:50:00,19.57,19.59,19.5,19.53,1489769.0,19.57,19.59,19.5,19.53,1489769.0
2024-08-09 12:00:00,19.53,19.56,19.51,19.54,1063923.0,19.53,19.56,19.51,19.54,1063923.0
2024-08-09 12:10:00,19.54,19.54,19.5,19.51,1329203.0,19.54,19.54,19.5,19.51,1329203.0
2024-08-09 12:20:00,19.52,19.53,19.5,19.51,1158475.0,19.52,19.53,19.5,19.51,1158475.0
2024-08-09 12:30:00,19.5,19.6,19.5,19.6,1108650.0,19.5,19.6,19.5,19.6,1108650.0
2024-08-09 12:40:00,19.6,19.61,19.56,19.61,1006413.0,19.6,19.61,19.56,19.61,1006413.0
2024-08-09 12:50:00,19.61,19.64,19.59,19.6,873614.0,19.61,19.64,19.59,19.6,873614.0
2024-08-09 13:00:00,19.6,19.63,19.56,19.63,1009772.0,19.6,19.63,19.56,19.63,1009772.0
2024-08-09 13:10:00,19.62,19.84,19.62,19.77,2152473.0,19.62,19.84,19.62,19.77,2152473.0
2024-08-09 13:20:00,19.77,19.89,19.75,19.89,1538358.0,19.77,19.89,19.75,19.89,1538358.0
2024-08-09 13:30:00,19.89,19.9,19.83,19.88,1511465.0,19.89,19.9,19.83,19.88,1511465.0
2024-08-09 13:40:00,19.88,19.91,19.84,19.86,1114724.0,19.88,19.91,19.84,19.86,1114724.0
2024-08-09 13:50:00,19.86,19.88,19.81,19.84,951958.0,19.86,19.88,19.81,19.84,951958.0
2024-08-09 14:00:00,19.84,19.88,19.83,19.88,609325.0,19.84,19.88,19.83,19.88,609325.0
2024-08-09 14:10:00,19.88,19.88,19.82,19.87,659679.0,19.88,19.88,19.82,19.87,659679.0
2024-08-09 14:20:00,19.87,19.9,19.84,19.9,760540.0,19.87,19.9,19.84,19.9,760540.0
2024-08-09 14:30:00,19.89,19.92,19.84,19.88,767506.0,19.89,19.92,19.84,19.88,767506.0
2024-08-09 14:40:00,19.88,19.88,19.79,19.8,704413.0,19.88,19.88,19.79,19.8,704413.0
2024-08-09 14:50:00,19.81,19.84,19.77,19.84,812966.0,19.81,19.84,19.77,19.84,812966.0
2024-08-09 15:00:00,19.84,19.84,19.73,19.82,1168385.0,19.84,19.84,19.73,19.82,1168385.0
2024-08-09 15:10:00,19.82,19.84,19.75,19.8,746955.0,19.82,19.84,19.75,19.8,746955.0
2024-08-09 15:20:00,19.79,19.8,19.65,19.79,3169594.0,19.79,19.8,19.65,19.79,3169594.0
2024-08-09 15:30:00,19.79,19.8,19.72,19.73,1347939.0,19.79,19.8,19.72,19.73,1347939.0
2024-08-09 15:40:00,19.74,19.78,19.72,19.74,1509059.0,19.74,19.78,19.72,19.74,1509059.0
2024-08-09 15:50:00,19.74,19.75,19.67,19.7,4888042.0,19.74,19.75,19.67,19.7,4888042.0
2024-08-12 09:30:00,19.87,19.97,19.0,19.78,3205161.0,19.87,19.97,19.0,19.78,3205161.0
2024-08-12 09:40:00,19.78,19.79,19.62,19.64,2004522.0,19.78,19.79,19.62,19.64,2004522.0
2024-08-12 09:50:00,19.64,19.71,19.54,19.57,1709805.0,19.64,19.71,19.54,19.57,1709805.0
2024-08-12 10:00:00,19.57,19.61,19.55,19.59,1440236.0,19.57,19.61,19.55,19.59,1440236.0
2024-08-12 10:10:00,19.59,19.7,19.57,19.67,1164265.0,19.59,19.7,19.57,19.67,1164265.0
2024-08-12 10:20:00,19.67,19.68,19.6,19.61,935347.0,19.67,19.68,19.6,19.61,935347.0
2024-08-12 10:30:00,19.61,19.68,19.6,19.65,831090.0,19.61,19.68,19.6,19.65,831090.0
2024-08-12 10:40:00,19.66,19.68,19.61,19.67,1059496.0,19.66,19.68,19.61,19.67,1059496.0
2024-08-12 10:50:00,19.67,19.67,19.61,19.63,775976.0,19.67,19.67,19.61,19.63,775976.0
2024-08-12 11:00:00,19.63,19.66,19.59,19.6,859792.0,19.63,19.66,19.59,19.6,859792.0
2024-08-12 11:10:00,19.6,19.7,19.59,19.68,1217000.0,19.6,19.7,19.59,19.68,1217000.0
2024-08-12 11:20:00,19.68,19.69,19.53,19.61,1550347.0,19.68,19.69,19.53,19.61,1550347.0
2024-08-12 11:30:00,19.6,19.61,19.51,19.54,975498.0,19.6,19.61,19.51,19.54,975498.0
2024-08-12 11:40:00,19.54,19.58,19.52,19.57,540610.0,19.54,19.58,19.52,19.57,540610.0
2024-08-12 11:50:00,19.57,19.63,19.56,19.62,1060432.0,19.57,19.63,19.56,19.62,1060432.0
2024-08-12 12:00:00,19.62,19.63,19.53,19.55,785752.0,19.62,19.63,19.53,19.55,785752.0
2024-08-12 12:10:00,19.56,19.56,19.5,19.53,853286.0,19.56,19.56,19.5,19.53,853286.0
2024-08-12 12:20:00,19.53,19.56,19.51,19.52,565458.0,19.53,19.56,19.51,19.52,565458.0
2024-08-12 12:30:00,19.53,19.53,19.41,19.45,1162940.0,19.53,19.53,19.41,19.45,1162940.0
2024-08-12 12:40:00,19.45,19.49,19.4,19.44,868917.0,19.45,19.49,19.4,19.44,868917.0
2024-08-12 12:50:00,19.44,19.46,19.36,19.38,1122390.0,19.44,19.46,19.36,19.38,1122390.0
2024-08-12 13:00:00,19.37,19.39,19.32,19.34,873988.0,19.37,19.39,19.32,19.34,873988.0
2024-08-12 13:10:00,19.34,19.37,19.3,19.36,916384.0,19.34,19.37,19.3,19.36,916384.0
2024-08-12 13:20:00,19.36,19.39,19.31,19.33,1081233.0,19.36,19.39,19.31,19.33,1081233.0
2024-08-12 13:30:00,19.34,19.37,19.29,19.3,1058960.0,19.34,19.37,19.29,19.3,1058960.0
2024-08-12 13:40:00,19.3,19.33,19.26,19.27,961033.0,19.3,19.33,19.26,19.27,961033.0
2024-08-12 13:50:00,19.27,19.32,19.25,19.31,894853.0,19.27,19.32,19.25,19.31,894853.0
2024-08-12 14:00:00,19.32,19.32,19.26,19.29,850235.0,19.32,19.32,19.26,19.29,850235.0
2024-08-12 14:10:00,19.29,19.36,19.28,19.32,876549.0,19.29,19.36,19.28,19.32,876549.0
2024-08-12 14:20:00,19.32,19.36,19.27,19.28,578858.0,19.32,19.36,19.27,19.28,578858.0
2024-08-12 14:30:00,19.28,19.3,19.23,19.29,978219.0,19.28,19.3,19.23,19.29,978219.0
2024-08-12 14:40:00,19.28,19.3,19.26,19.28,616657.0,19.28,19.3,19.26,19.28,616657.0
2024-08-12 14:50:00,19.28,19.31,19.25,19.3,673152.0,19.28,19.31,19.25,19.3,673152.0
2024-08-12 15:00:00,19.3,19.33,19.28,19.32,891969.0,19.3,19.33,19.28,19.32,891969.0
2024-08-12 15:10:00,19.33,19.38,19.3,19.36,1194015.0,19.33,19.38,19.3,19.36,1194015.0
2024-08-12 15:20:00,19.36,19.39,19.33,19.35,933766.0,19.36,19.39,19.33,19.35,933766.0
2024-08-12 15:30:00,19.34,19.4,19.3,19.32,1127745.0,19.34,19.4,19.3,19.32,1127745.0
2024-08-12 15:40:00,19.31,19.35,19.3,19.32,1473668.0,19.31,19.35,19.3,19.32,1473668.0
2024-08-12 15:50:00,19.31,19.38,19.3,19.38,3071307.0,19.31,19.38,19.3,19.38,3071307.0
2024-08-13 09:30:00,19.48,19.77,19.47,19.7,3414204.0,19.48,19.77,19.47,19.7,3414204.0
2024-08-13 09:40:00,19.7,19.98,19.69,19.96,3071995.0,19.7,19.98,19.69,19.96,3071995.0
2024-08-13 09:50:00,19.96,20.14,19.87,19.91,3245244.0,19.96,20.14,19.87,19.91,3245244.0
2024-08-13 10:00:00,19.91,19.91,19.77,19.81,1957259.0,19.91,19.91,19.77,19.81,1957259.0
2024-08-13 10:10:00,19.8,19.88,19.72,19.8,1830781.0,19.8,19.88,19.72,19.8,1830781.0
2024-08-13 10:20:00,19.8,19.91,19.79,19.91,1307490.0,19.8,19.91,19.79,19.91,1307490.0
2024-08-13 10:30:00,19.9,20.07,19.89,20.04,2390595.0,19.9,20.07,19.89,20.04,2390595.0
2024-08-13 10:40:00,20.05,20.1,19.99,20.04,2011604.0,20.05,20.1,19.99,20.04,2011604.0
2024-08-13 10:50:00,20.05,20.05,19.96,20.0,1585370.0,20.05,20.05,19.96,20.0,1585370.0
2024-08-13 11:00:00,20.0,20.07,19.93,19.95,1215064.0,20.0,20.07,19.93,19.95,1215064.0
2024-08-13 11:10:00,19.95,20.02,19.93,20.0,1000689.0,19.95,20.02,19.93,20.0,1000689.0
2024-08-13 11:20:00,19.99,20.05,19.94,20.03,1022437.0,19.99,20.05,19.94,20.03,1022437.0
2024-08-13 11:30:00,20.03,20.11,20.02,20.09,1438166.0,20.03,20.11,20.02,20.09,1438166.0
2024-08-13 11:40:00,20.08,20.12,20.06,20.09,930259.0,20.08,20.12,20.06,20.09,930259.0
2024-08-13 11:50:00,20.09,20.19,20.07,20.16,1152475.0,20.09,20.19,20.07,20.16,1152475.0
2024-08-13 12:00:00,20.15,20.17,20.1,20.17,1003721.0,20.15,20.17,20.1,20.17,1003721.0
2024-08-13 12:10:00,20.17,20.17,20.14,20.16,748377.0,20.17,20.17,20.14,20.16,748377.0
2024-08-13 12:20:00,20.16,20.21,20.15,20.18,1202083.0,20.16,20.21,20.15,20.18,1202083.0
2024-08-13 12:30:00,20.18,20.2,20.13,20.17,1160880.0,20.18,20.2,20.13,20.17,1160880.0
2024-08-13 12:40:00,20.17,20.21,20.12,20.2,1845998.0,20.17,20.21,20.12,20.2,1845998.0
2024-08-13 12:50:00,20.2,20.28,20.18,20.27,1089054.0,20.2,20.28,20.18,20.27,1089054.0
2024-08-13 13:00:00,20.27,20.34,20.25,20.28,1133414.0,20.27,20.34,20.25,20.28,1133414.0
2024-08-13 13:10:00,20.28,20.31,20.25,20.31,772778.0,20.28,20.31,20.25,20.31,772778.0
2024-08-13 13:20:00,20.3,20.31,20.18,20.25,890983.0,20.3,20.31,20.18,20.25,890983.0
2024-08-13 13:30:00,20.24,20.25,20.2,20.23,676139.0,20.24,20.25,20.2,20.23,676139.0
2024-08-13 13:40:00,20.23,20.29,20.18,20.23,847658.0,20.23,20.29,20.18,20.23,847658.0
2024-08-13 13:50:00,20.23,20.3,20.21,20.26,551099.0,20.23,20.3,20.21,20.26,551099.0
2024-08-13 14:00:00,20.27,20.3,20.25,20.29,594931.0,20.27,20.3,20.25,20.29,594931.0
2024-08-13 14:10:00,20.3,20.31,20.23,20.29,867069.0,20.3,20.31,20.23,20.29,867069.0
2024-08-13 14:20:00,20.29,20.37,20.28,20.36,932981.0,20.29,20.37,20.28,20.36,932981.0
2024-08-13 14:30:00,20.35,20.42,20.33,20.39,939708.0,20.35,20.42,20.33,20.39,939708.0
2024-08-13 14:40:00,20.39,20.4,20.32,20.35,787499.0,20.39,20.4,20.32,20.35,787499.0
2024-08-13 14:50:00,20.34,20.37,20.33,20.34,677354.0,20.34,20.37,20.33,20.34,677354.0
2024-08-13 15:00:00,20.34,20.34,20.18,20.19,1289160.0,20.34,20.34,20.18,20.19,1289160.0
2024-08-13 15:10:00,20.19,20.2,20.08,20.11,1552419.0,20.19,20.2,20.08,20.11,1552419.0
2024-08-13 15:20:00,20.12,20.23,20.1,20.21,920900.0,20.12,20.23,20.1,20.21,920900.0
2024-08-13 15:30:00,20.22,20.27,20.21,20.25,1303595.0,20.22,20.27,20.21,20.25,1303595.0
2024-08-13 15:40:00,20.25,20.4,20.24,20.4,1490779.0,20.25,20.4,20.24,20.4,1490779.0
2024-08-13 15:50:00,20.39,20.48,20.37,20.47,6331941.0,20.39,20.48,20.37,20.47,6331941.0
2024-08-14 09:30:00,20.48,20.5,20.19,20.23,2893596.0,20.48,20.5,20.19,20.23,2893596.0
2024-08-14 09:40:00,20.23,20.23,20.02,20.07,2216375.0,20.23,20.23,20.02,20.07,2216375.0
2024-08-14 09:50:00,20.07,20.11,19.94,19.98,1963556.0,20.07,20.11,19.94,19.98,1963556.0
2024-08-14 10:00:00,19.98,20.0,19.92,19.94,1629084.0,19.98,20.0,19.92,19.94,1629084.0
2024-08-14 10:10:00,19.94,19.94,19.83,19.92,2207312.0,19.94,19.94,19.83,19.92,2207312.0
2024-08-14 10:20:00,19.92,19.95,19.85,19.89,1423171.0,19.92,19.95,19.85,19.89,1423171.0
2024-08-14 10:30:00,19.89,19.91,19.78,19.9,1654287.0,19.89,19.91,19.78,19.9,1654287.0
2024-08-14 10:40:00,19.9,19.98,19.87,19.98,1193995.0,19.9,19.98,19.87,19.98,1193995.0
2024-08-14 10:50:00,19.98,20.03,19.94,20.0,1255454.0,19.98,20.03,19.94,20.0,1255454.0
2024-08-14 11:00:00,20.0,20.03,19.96,19.96,952264.0,20.0,20.03,19.96,19.96,952264.0
2024-08-14 11:10:00,19.96,20.05,19.96,20.03,1372234.0,19.96,20.05,19.96,20.03,1372234.0
2024-08-14 11:20:00,20.03,20.09,20.0,20.08,1245107.0,20.03,20.09,20.0,20.08,1245107.0
2024-08-14 11:30:00,20.09,20.15,20.08,20.13,1187311.0,20.09,20.15,20.08,20.13,1187311.0
2024-08-14 11:40:00,20.13,20.18,20.12,20.13,911388.0,20.13,20.18,20.12,20.13,911388.0
2024-08-14 11:50:00,20.13,20.17,20.08,20.17,961962.0,20.13,20.17,20.08,20.17,961962.0
2024-08-14 12:00:00,20.16,20.2,20.15,20.16,735751.0,20.16,20.2,20.15,20.16,735751.0
2024-08-14 12:10:00,20.15,20.17,20.09,20.12,609934.0,20.15,20.17,20.09,20.12,609934.0
2024-08-14 12:20:00,20.12,20.13,20.01,20.05,805345.0,20.12,20.13,20.01,20.05,805345.0
2024-08-14 12:30:00,20.06,20.06,20.01,20.05,567268.0,20.06,20.06,20.01,20.05,567268.0
2024-08-14 12:40:00,20.04,20.08,19.99,20.01,781811.0,20.04,20.08,19.99,20.01,781811.0
2024-08-14 12:50:00,20.0,20.06,19.97,20.05,476115.0,20.0,20.06,19.97,20.05,476115.0
2024-08-14 13:00:00,20.05,20.11,20.01,20.06,551644.0,20.05,20.11,20.01,20.06,551644.0
2024-08-14 13:10:00,20.07,20.09,20.02,20.07,427180.0,20.07,20.09,20.02,20.07,427180.0
2024-08-14 13:20:00,20.07,20.08,20.02,20.05,325095.0,20.07,20.08,20.02,20.05,325095.0
2024-08-14 13:30:00,20.05,20.07,20.02,20.03,341896.0,20.05,20.07,20.02,20.03,341896.0
2024-08-14 13:40:00,20.04,20.08,20.01,20.04,523589.0,20.04,20.08,20.01,20.04,523589.0
2024-08-14 13:50:00,20.04,20.1,20.03,20.07,347709.0,20.04,20.1,20.03,20.07,347709.0
2024-08-14 14:00:00,20.07,20.09,20.03,20.03,428907.0,20.07,20.09,20.03,20.03,428907.0
2024-08-14 14:10:00,20.04,20.05,20.02,20.04,389212.0,20.04,20.05,20.02,20.04,389212.0
2024-08-14 14:20:00,20.04,20.07,20.03,20.06,420323.0,20.04,20.07,20.03,20.06,420323.0
2024-08-14 14:30:00,20.05,20.07,20.03,20.03,310272.0,20.05,20.07,20.03,20.03,310272.0
2024-08-14 14:40:00,20.04,20.07,20.03,20.04,406618.0,20.04,20.07,20.03,20.04,406618.0
2024-08-14 14:50:00,20.05,20.05,20.03,20.04,698747.0,20.05,20.05,20.03,20.04,698747.0
2024-08-14 15:00:00,20.03,20.06,19.98,19.98,1418988.0,20.03,20.06,19.98,19.98,1418988.0
2024-08-14 15:10:00,19.98,20.0,19.89,19.93,1987527.0,19.98,20.0,19.89,19.93,1987527.0
2024-08-14 15:20:00,19.93,19.93,19.86,19.87,1739082.0,19.93,19.93,19.86,19.87,1739082.0
2024-08-14 15:30:00,19.88,19.88,19.82,19.88,1701724.0,19.88,19.88,19.82,19.88,1701724.0
2024-08-14 15:40:00,19.88,19.93,19.86,19.89,1328899.0,19.88,19.93,19.86,19.89,1328899.0
2024-08-14 15:50:00,19.89,19.94,19.86,19.92,5829416.0,19.89,19.94,19.86,19.92,5829416.0
2024-08-15 09:30:00,20.32,20.51,20.23,20.33,4102417.0,20.32,20.51,20.23,20.33,4102417.0
2024-08-15 09:40:00,20.34,20.52,20.3,20.5,2186956.0,20.34,20.52,20.3,20.5,2186956.0
2024-08-15 09:50:00,20.5,20.51,20.36,20.38,2179549.0,20.5,20.51,20.36,20.38,2179549.0
2024-08-15 10:00:00,20.39,20.41,20.3,20.32,1893352.0,20.39,20.41,20.3,20.32,1893352.0
2024-08-15 10:10:00,20.32,20.44,20.29,20.38,1959773.0,20.32,20.44,20.29,20.38,1959773.0
2024-08-15 10:20:00,20.39,20.45,20.35,20.42,1325718.0,20.39,20.45,20.35,20.42,1325718.0
2024-08-15 10:30:00,20.42,20.46,20.37,20.39,1425113.0,20.42,20.46,20.37,20.39,1425113.0
2024-08-15 10:40:00,20.39,20.41,20.36,20.38,1108568.0,20.39,20.41,20.36,20.38,1108568.0
2024-08-15 10:50:00,20.38,20.4,20.35,20.36,844418.0,20.38,20.4,20.35,20.36,844418.0
2024-08-15 11:00:00,20.37,20.45,20.35,20.44,1086823.0,20.37,20.45,20.35,20.44,1086823.0
2024-08-15 11:10:00,20.45,20.6,20.44,20.55,2215678.0,20.45,20.6,20.44,20.55,2215678.0
2024-08-15 11:20:00,20.55,20.59,20.47,20.51,1802986.0,20.55,20.59,20.47,20.51,1802986.0
2024-08-15 11:30:00,20.52,20.59,20.47,20.55,1025244.0,20.52,20.59,20.47,20.55,1025244.0
2024-08-15 11:40:00,20.55,20.65,20.54,20.64,1252329.0,20.55,20.65,20.54,20.64,1252329.0
2024-08-15 11:50:00,20.63,20.73,20.63,20.65,1746633.0,20.63,20.73,20.63,20.65,1746633.0
2024-08-15 12:00:00,20.65,20.7,20.62,20.68,1073566.0,20.65,20.7,20.62,20.68,1073566.0
2024-08-15 12:10:00,20.68,20.77,20.66,20.76,1124873.0,20.68,20.77,20.66,20.76,1124873.0
2024-08-15 12:20:00,20.76,20.87,20.73,20.87,1939584.0,20.76,20.87,20.73,20.87,1939584.0
2024-08-15 12:30:00,20.87,20.89,20.78,20.87,1663225.0,20.87,20.89,20.78,20.87,1663225.0
2024-08-15 12:40:00,20.87,20.96,20.82,20.89,2601546.0,20.87,20.96,20.82,20.89,2601546.0
2024-08-15 12:50:00,20.89,20.9,20.84,20.89,1197333.0,20.89,20.9,20.84,20.89,1197333.0
2024-08-15 13:00:00,20.89,21.06,20.84,20.93,2837423.0,20.89,21.06,20.84,20.93,2837423.0
2024-08-15 13:10:00,20.93,20.93,20.69,20.75,2891609.0,20.93,20.93,20.69,20.75,2891609.0
2024-08-15 13:20:00,20.75,20.85,20.74,20.8,1491465.0,20.75,20.85,20.74,20.8,1491465.0
2024-08-15 13:30:00,20.8,20.81,20.71,20.71,1298571.0,20.8,20.81,20.71,20.71,1298571.0
2024-08-15 13:40:00,20.71,20.8,20.68,20.79,1870807.0,20.71,20.8,20.68,20.79,1870807.0
2024-08-15 13:50:00,20.8,20.8,20.7,20.7,929852.0,20.8,20.8,20.7,20.7,929852.0
2024-08-15 14:00:00,20.71,20.77,20.61,20.62,1565482.0,20.71,20.77,20.61,20.62,1565482.0
2024-08-15 14:10:00,20.62,20.69,20.58,20.66,1556423.0,20.62,20.69,20.58,20.66,1556423.0
2024-08-15 14:20:00,20.66,20.66,20.59,20.6,1271685.0,20.66,20.66,20.59,20.6,1271685.0
2024-08-15 14:30:00,20.6,20.63,20.55,20.56,1134179.0,20.6,20.63,20.55,20.56,1134179.0
2024-08-15 14:40:00,20.55,20.6,20.52,20.55,1344956.0,20.55,20.6,20.52,20.55,1344956.0
2024-08-15 14:50:00,20.55,20.57,20.53,20.57,768549.0,20.55,20.57,20.53,20.57,768549.0
2024-08-15 15:00:00,20.56,20.6,20.52,20.6,728581.0,20.56,20.6,20.52,20.6,728581.0
2024-08-15 15:10:00,20.6,20.65,20.56,20.61,1189308.0,20.6,20.65,20.56,20.61,1189308.0
2024-08-15 15:20:00,20.61,20.62,20.56,20.59,871417.0,20.61,20.62,20.56,20.59,871417.0
2024-08-15 15:30:00,20.58,20.74,20.56,20.69,2131402.0,20.58,20.74,20.56,20.69,2131402.0
2024-08-15 15:40:00,20.69,20.7,20.61,20.69,3544387.0,20.69,20.7,20.61,20.69,3544387.0
2024-08-15 15:50:00,20.69,20.72,20.61,20.68,4879801.0,20.69,20.72,20.61,20.68,4879801.0
2024-08-16 09:30:00,20.45,20.64,20.41,20.58,3074621.0,20.45,20.64,20.41,20.58,3074621.0
2024-08-16 09:40:00,20.57,20.58,20.46,20.56,1642490.0,20.57,20.58,20.46,20.56,1642490.0
2024-08-16 09:50:00,20.57,20.65,20.53,20.61,1289532.0,20.57,20.65,20.53,20.61,1289532.0
2024-08-16 10:00:00,20.6,20.8,20.59,20.73,1366870.0,20.6,20.8,20.59,20.73,1366870.0
2024-08-16 10:10:00,20.74,20.83,20.73,20.75,1722147.0,20.74,20.83,20.73,20.75,1722147.0
2024-08-16 10:20:00,20.76,20.84,20.72,20.77,1625291.0,20.76,20.84,20.72,20.77,1625291.0
2024-08-16 10:30:00,20.77,20.82,20.68,20.72,1330938.0,20.77,20.82,20.68,20.72,1330938.0
2024-08-16 10:40:00,20.71,20.81,20.63,20.64,1349455.0,20.71,20.81,20.63,20.64,1349455.0
2024-08-16 10:50:00,20.65,20.74,20.64,20.69,888714.0,20.65,20.74,20.64,20.69,888714.0
2024-08-16 11:00:00,20.69,20.73,20.64,20.64,757762.0,20.69,20.73,20.64,20.64,757762.0
2024-08-16 11:10:00,20.64,20.65,20.59,20.64,1242161.0,20.64,20.65,20.59,20.64,1242161.0
2024-08-16 11:20:00,20.63,20.69,20.61,20.68,586252.0,20.63,20.69,20.61,20.68,586252.0
2024-08-16 11:30:00,20.68,20.68,20.6,20.64,464545.0,20.68,20.68,20.6,20.64,464545.0
2024-08-16 11:40:00,20.64,20.67,20.61,20.65,355157.0,20.64,20.67,20.61,20.65,355157.0
2024-08-16 11:50:00,20.65,20.65,20.61,20.63,500150.0,20.65,20.65,20.61,20.63,500150.0
2024-08-16 12:00:00,20.63,20.63,20.59,20.61,581792.0,20.63,20.63,20.59,20.61,581792.0
2024-08-16 12:10:00,20.61,20.67,20.6,20.64,497706.0,20.61,20.67,20.6,20.64,497706.0
2024-08-16 12:20:00,20.64,20.7,20.63,20.7,480982.0,20.64,20.7,20.63,20.7,480982.0
2024-08-16 12:30:00,20.7,20.76,20.69,20.75,679756.0,20.7,20.76,20.69,20.75,679756.0
2024-08-16 12:40:00,20.75,20.77,20.72,20.76,483290.0,20.75,20.77,20.72,20.76,483290.0
2024-08-16 12:50:00,20.76,20.85,20.75,20.84,520975.0,20.76,20.85,20.75,20.84,520975.0
2024-08-16 13:00:00,20.84,20.84,20.75,20.77,434507.0,20.84,20.84,20.75,20.77,434507.0
2024-08-16 13:10:00,20.78,20.79,20.75,20.76,365700.0,20.78,20.79,20.75,20.76,365700.0
2024-08-16 13:20:00,20.76,20.79,20.74,20.76,466866.0,20.76,20.79,20.74,20.76,466866.0
2024-08-16 13:30:00,20.75,20.82,20.75,20.8,496406.0,20.75,20.82,20.75,20.8,496406.0
2024-08-16 13:40:00,20.8,20.82,20.78,20.8,473779.0,20.8,20.82,20.78,20.8,473779.0
2024-08-16 13:50:00,20.79,20.8,20.74,20.78,522386.0,20.79,20.8,20.74,20.78,522386.0
2024-08-16 14:00:00,20.78,20.78,20.69,20.7,528801.0,20.78,20.78,20.69,20.7,528801.0
2024-08-16 14:10:00,20.69,20.73,20.67,20.71,575066.0,20.69,20.73,20.67,20.71,575066.0
2024-08-16 14:20:00,20.71,20.8,20.71,20.8,581898.0,20.71,20.8,20.71,20.8,581898.0
2024-08-16 14:30:00,20.8,20.84,20.78,20.83,677960.0,20.8,20.84,20.78,20.83,677960.0
2024-08-16 14:40:00,20.83,20.87,20.81,20.83,753415.0,20.83,20.87,20.81,20.83,753415.0
2024-08-16 14:50:00,20.84,20.86,20.8,20.85,612965.0,20.84,20.86,20.8,20.85,612965.0
2024-08-16 15:00:00,20.85,20.86,20.81,20.81,616231.0,20.85,20.86,20.81,20.81,616231.0
2024-08-16 15:10:00,20.82,20.83,20.78,20.78,480139.0,20.82,20.83,20.78,20.78,480139.0
2024-08-16 15:20:00,20.78,20.8,20.76,20.77,615456.0,20.78,20.8,20.76,20.77,615456.0
2024-08-16 15:30:00,20.77,20.79,20.75,20.78,605658.0,20.77,20.79,20.75,20.78,605658.0
2024-08-16 15:40:00,20.78,20.79,20.71,20.73,990912.0,20.78,20.79,20.71,20.73,990912.0
2024-08-16 15:50:00,20.74,20.9,20.73,20.87,3941023.0,20.74,20.9,20.73,20.87,3941023.0
2024-08-19 09:30:00,20.89,21.08,20.85,20.96,3074483.0,20.89,21.08,20.85,20.96,3074483.0
2024-08-19 09:40:00,20.96,21.13,20.94,21.08,1629151.0,20.96,21.13,20.94,21.08,1629151.0
2024-08-19 09:50:00,21.07,21.08,20.94,20.96,1036329.0,21.07,21.08,20.94,20.96,1036329.0
2024-08-19 10:00:00,20.96,21.0,20.83,21.0,1375362.0,20.96,21.0,20.83,21.0,1375362.0
2024-08-19 10:10:00,20.99,21.0,20.92,20.93,1369833.0,20.99,21.0,20.92,20.93,1369833.0
2024-08-19 10:20:00,20.92,21.07,20.92,21.05,1002545.0,20.92,21.07,20.92,21.05,1002545.0
2024-08-19 10:30:00,21.05,21.08,21.01,21.05,1053001.0,21.05,21.08,21.01,21.05,1053001.0
2024-08-19 10:40:00,21.05,21.23,21.01,21.23,1708191.0,21.05,21.23,21.01,21.23,1708191.0
2024-08-19 10:50:00,21.23,21.27,21.18,21.26,1360442.0,21.23,21.27,21.18,21.26,1360442.0
2024-08-19 11:00:00,21.26,21.86,21.25,21.44,2329806.0,21.26,21.86,21.25,21.44,2329806.0
2024-08-19 11:10:00,21.44,21.63,21.43,21.59,2357497.0,21.44,21.63,21.43,21.59,2357497.0
2024-08-19 11:20:00,21.59,21.62,21.4,21.42,2455594.0,21.59,21.62,21.4,21.42,2455594.0
2024-08-19 11:30:00,21.42,21.49,21.35,21.37,1564073.0,21.42,21.49,21.35,21.37,1564073.0
2024-08-19 11:40:00,21.38,21.43,21.29,21.42,1656645.0,21.38,21.43,21.29,21.42,1656645.0
2024-08-19 11:50:00,21.42,21.52,21.32,21.35,2072632.0,21.42,21.52,21.32,21.35,2072632.0
2024-08-19 12:00:00,21.35,21.35,21.21,21.29,2439523.0,21.35,21.35,21.21,21.29,2439523.0
2024-08-19 12:10:00,21.29,21.34,21.26,21.28,616626.0,21.29,21.34,21.26,21.28,616626.0
2024-08-19 12:20:00,21.28,21.35,21.27,21.35,751658.0,21.28,21.35,21.27,21.35,751658.0
2024-08-19 12:30:00,21.34,21.35,21.26,21.32,652659.0,21.34,21.35,21.26,21.32,652659.0
2024-08-19 12:40:00,21.33,21.36,21.26,21.34,729656.0,21.33,21.36,21.26,21.34,729656.0
2024-08-19 12:50:00,21.34,21.39,21.29,21.34,845785.0,21.34,21.39,21.29,21.34,845785.0
2024-08-19 13:00:00,21.34,21.41,21.32,21.39,657181.0,21.34,21.41,21.32,21.39,657181.0
2024-08-19 13:10:00,21.39,21.41,21.35,21.37,741646.0,21.39,21.41,21.35,21.37,741646.0
2024-08-19 13:20:00,21.37,21.41,21.31,21.32,1130723.0,21.37,21.41,21.31,21.32,1130723.0
2024-08-19 13:30:00,21.32,21.35,21.28,21.35,767585.0,21.32,21.35,21.28,21.35,767585.0
2024-08-19 13:40:00,21.35,21.37,21.32,21.35,593056.0,21.35,21.37,21.32,21.35,593056.0
2024-08-19 13:50:00,21.35,21.37,21.31,21.37,585549.0,21.35,21.37,21.31,21.37,585549.0
2024-08-19 14:00:00,21.37,21.37,21.31,21.32,657505.0,21.37,21.37,21.31,21.32,657505.0
2024-08-19 14:10:00,21.32,21.44,21.31,21.43,954572.0,21.32,21.44,21.31,21.43,954572.0
2024-08-19 14:20:00,21.43,21.43,21.36,21.43,1175423.0,21.43,21.43,21.36,21.43,1175423.0
2024-08-19 14:30:00,21.43,21.44,21.4,21.43,665461.0,21.43,21.44,21.4,21.43,665461.0
2024-08-19 14:40:00,21.43,21.5,21.41,21.46,876582.0,21.43,21.5,21.41,21.46,876582.0
2024-08-19 14:50:00,21.46,21.47,21.42,21.44,701440.0,21.46,21.47,21.42,21.44,701440.0
2024-08-19 15:00:00,21.44,21.45,21.4,21.44,927333.0,21.44,21.45,21.4,21.44,927333.0
2024-08-19 15:10:00,21.44,21.47,21.41,21.41,1546666.0,21.44,21.47,21.41,21.41,1546666.0
2024-08-19 15:20:00,21.41,21.46,21.39,21.42,1298632.0,21.41,21.46,21.39,21.42,1298632.0
2024-08-19 15:30:00,21.42,21.46,21.39,21.39,1440671.0,21.42,21.46,21.39,21.39,1440671.0
2024-08-19 15:40:00,21.39,21.4,21.33,21.37,1481453.0,21.39,21.4,21.33,21.37,1481453.0
2024-08-19 15:50:00,21.37,21.53,21.36,21.52,5954265.0,21.37,21.53,21.36,21.52,5954265.0
2024-08-20 09:30:00,21.23,21.23,20.82,20.95,6495144.0,21.23,21.23,20.82,20.95,6495144.0
2024-08-20 09:40:00,20.95,21.16,20.94,21.16,3252982.0,20.95,21.16,20.94,21.16,3252982.0
2024-08-20 09:50:00,21.16,21.23,21.05,21.15,3595916.0,21.16,21.23,21.05,21.15,3595916.0
2024-08-20 10:00:00,21.14,21.22,21.08,21.2,2593281.0,21.14,21.22,21.08,21.2,2593281.0
2024-08-20 10:10:00,21.19,21.2,21.03,21.09,2387173.0,21.19,21.2,21.03,21.09,2387173.0
2024-08-20 10:20:00,21.09,21.14,21.05,21.09,1313282.0,21.09,21.14,21.05,21.09,1313282.0
2024-08-20 10:30:00,21.09,21.12,21.02,21.04,2096793.0,21.09,21.12,21.02,21.04,2096793.0
2024-08-20 10:40:00,21.04,21.1,20.94,21.07,2080800.0,21.04,21.1,20.94,21.07,2080800.0
2024-08-20 10:50:00,21.07,21.08,20.97,21.01,1321732.0,21.07,21.08,20.97,21.01,1321732.0
2024-08-20 11:00:00,21.01,21.08,20.98,21.08,1249149.0,21.01,21.08,20.98,21.08,1249149.0
2024-08-20 11:10:00,21.08,21.1,21.05,21.08,1046208.0,21.08,21.1,21.05,21.08,1046208.0
2024-08-20 11:20:00,21.07,21.16,21.06,21.1,1407178.0,21.07,21.16,21.06,21.1,1407178.0
2024-08-20 11:30:00,21.1,21.18,21.07,21.14,1856783.0,21.1,21.18,21.07,21.14,1856783.0
2024-08-20 11:40:00,21.13,21.14,21.05,21.07,966429.0,21.13,21.14,21.05,21.07,966429.0
2024-08-20 11:50:00,21.06,21.08,21.05,21.07,809785.0,21.06,21.08,21.05,21.07,809785.0
2024-08-20 12:00:00,21.07,21.07,20.97,20.98,1472711.0,21.07,21.07,20.97,20.98,1472711.0
2024-08-20 12:10:00,20.98,21.0,20.87,20.88,1785922.0,20.98,21.0,20.87,20.88,1785922.0
2024-08-20 12:20:00,20.89,20.9,20.82,20.89,1232388.0,20.89,20.9,20.82,20.89,1232388.0
2024-08-20 12:30:00,20.89,20.94,20.88,20.93,768964.0,20.89,20.94,20.88,20.93,768964.0
2024-08-20 12:40:00,20.93,20.97,20.88,20.96,922523.0,20.93,20.97,20.88,20.96,922523.0
2024-08-20 12:50:00,20.96,20.98,20.88,20.89,1156397.0,20.96,20.98,20.88,20.89,1156397.0
2024-08-20 13:00:00,20.9,20.95,20.86,20.95,1071471.0,20.9,20.95,20.86,20.95,1071471.0
2024-08-20 13:10:00,20.95,20.95,20.89,20.89,864173.0,20.95,20.95,20.89,20.89,864173.0
2024-08-20 13:20:00,20.89,20.91,20.86,20.88,1045341.0,20.89,20.91,20.86,20.88,1045341.0
2024-08-20 13:30:00,20.88,20.95,20.87,20.93,952756.0,20.88,20.95,20.87,20.93,952756.0
2024-08-20 13:40:00,20.93,20.96,20.9,20.96,896643.0,20.93,20.96,20.9,20.96,896643.0
2024-08-20 13:50:00,20.96,20.99,20.93,20.98,759060.0,20.96,20.99,20.93,20.98,759060.0
2024-08-20 14:00:00,20.98,21.02,20.96,21.0,2134196.0,20.98,21.02,20.96,21.0,2134196.0
2024-08-20 14:10:00,21.0,21.03,20.99,21.03,1241109.0,21.0,21.03,20.99,21.03,1241109.0
2024-08-20 14:20:00,21.03,21.06,21.0,21.01,1213277.0,21.03,21.06,21.0,21.01,1213277.0
2024-08-20 14:30:00,21.01,21.09,21.01,21.05,812020.0,21.01,21.09,21.01,21.05,812020.0
2024-08-20 14:40:00,21.04,21.06,21.02,21.05,998868.0,21.04,21.06,21.02,21.05,998868.0
2024-08-20 14:50:00,21.04,21.1,21.02,21.08,1329189.0,21.04,21.1,21.02,21.08,1329189.0
2024-08-20 15:00:00,21.08,21.09,21.04,21.05,1454872.0,21.08,21.09,21.04,21.05,1454872.0
2024-08-20 15:10:00,21.05,21.06,21.02,21.05,1396969.0,21.05,21.06,21.02,21.05,1396969.0
2024-08-20 15:20:00,21.05,21.06,20.99,21.03,1971023.0,21.05,21.06,20.99,21.03,1971023.0
2024-08-20 15:30:00,21.01,21.04,20.97,21.0,1244615.0,21.01,21.04,20.97,21.0,1244615.0
2024-08-20 15:40:00,21.0,21.06,20.99,21.05,1766425.0,21.0,21.06,20.99,21.05,1766425.0
2024-08-20 15:50:00,21.05,21.05,20.94,21.0,5668743.0,21.05,21.05,20.94,21.0,5668743.0
2024-08-21 09:30:00,21.08,21.28,21.07,21.21,2732917.0,21.08,21.28,21.07,21.21,2732917.0
2024-08-21 09:40:00,21.21,21.24,21.12,21.17,1866926.0,21.21,21.24,21.12,21.17,1866926.0
2024-08-21 09:50:00,21.17,21.21,21.09,21.14,1808767.0,21.17,21.21,21.09,21.14,1808767.0
2024-08-21 10:00:00,21.14,21.2,21.11,21.17,1137315.0,21.14,21.2,21.11,21.17,1137315.0
2024-08-21 10:10:00,21.17,21.19,21.07,21.17,1159236.0,21.17,21.19,21.07,21.17,1159236.0
2024-08-21 10:20:00,21.17,21.2,21.1,21.19,1309076.0,21.17,21.2,21.1,21.19,1309076.0
2024-08-21 10:30:00,21.19,21.33,21.15,21.31,1787809.0,21.19,21.33,21.15,21.31,1787809.0
2024-08-21 10:40:00,21.31,21.39,21.24,21.25,1960286.0,21.31,21.39,21.24,21.25,1960286.0
2024-08-21 10:50:00,21.25,21.25,21.13,21.14,1498767.0,21.25,21.25,21.13,21.14,1498767.0
2024-08-21 11:00:00,21.14,21.21,21.08,21.2,948688.0,21.14,21.21,21.08,21.2,948688.0
2024-08-21 11:10:00,21.2,21.26,21.18,21.23,826557.0,21.2,21.26,21.18,21.23,826557.0
2024-08-21 11:20:00,21.22,21.25,21.21,21.21,518739.0,21.22,21.25,21.21,21.21,518739.0
2024-08-21 11:30:00,21.22,21.32,21.21,21.3,830184.0,21.22,21.32,21.21,21.3,830184.0
2024-08-21 11:40:00,21.3,21.33,21.26,21.3,1078971.0,21.3,21.33,21.26,21.3,1078971.0
2024-08-21 11:50:00,21.3,21.34,21.23,21.26,798446.0,21.3,21.34,21.23,21.26,798446.0
2024-08-21 12:00:00,21.27,21.27,21.16,21.23,601006.0,21.27,21.27,21.16,21.23,601006.0
2024-08-21 12:10:00,21.23,21.25,21.21,21.25,381308.0,21.23,21.25,21.21,21.25,381308.0
2024-08-21 12:20:00,21.25,21.27,21.22,21.23,501180.0,21.25,21.27,21.22,21.23,501180.0
2024-08-21 12:30:00,21.23,21.26,21.2,21.24,531497.0,21.23,21.26,21.2,21.24,531497.0
2024-08-21 12:40:00,21.25,21.29,21.22,21.23,713303.0,21.25,21.29,21.22,21.23,713303.0
2024-08-21 12:50:00,21.23,21.27,21.21,21.26,400305.0,21.23,21.27,21.21,21.26,400305.0
2024-08-21 13:00:00,21.26,21.29,21.23,21.25,626353.0,21.26,21.29,21.23,21.25,626353.0
2024-08-21 13:10:00,21.25,21.27,21.23,21.26,518117.0,21.25,21.27,21.23,21.26,518117.0
2024-08-21 13:20:00,21.26,21.26,21.23,21.25,554573.0,21.26,21.26,21.23,21.25,554573.0
2024-08-21 13:30:00,21.24,21.28,21.22,21.26,700950.0,21.24,21.28,21.22,21.26,700950.0
2024-08-21 13:40:00,21.25,21.29,21.23,21.28,579032.0,21.25,21.29,21.23,21.28,579032.0
2024-08-21 13:50:00,21.28,21.3,21.24,21.29,573003.0,21.28,21.3,21.24,21.29,573003.0
2024-08-21 14:00:00,21.28,21.34,21.26,21.3,775630.0,21.28,21.34,21.26,21.3,775630.0
2024-08-21 14:10:00,21.31,21.35,21.29,21.35,539481.0,21.31,21.35,21.29,21.35,539481.0
2024-08-21 14:20:00,21.35,21.4,21.33,21.39,657999.0,21.35,21.4,21.33,21.39,657999.0
2024-08-21 14:30:00,21.39,21.44,21.36,21.37,1021452.0,21.39,21.44,21.36,21.37,1021452.0
2024-08-21 14:40:00,21.37,21.37,21.28,21.34,946113.0,21.37,21.37,21.28,21.34,946113.0
2024-08-21 14:50:00,21.35,21.39,21.34,21.37,849546.0,21.35,21.39,21.34,21.37,849546.0
2024-08-21 15:00:00,21.37,21.37,21.29,21.3,1179450.0,21.37,21.37,21.29,21.3,1179450.0
2024-08-21 15:10:00,21.3,21.33,21.25,21.26,745887.0,21.3,21.33,21.25,21.26,745887.0
2024-08-21 15:20:00,21.26,21.31,21.24,21.29,704372.0,21.26,21.31,21.24,21.29,704372.0
2024-08-21 15:30:00,21.28,21.35,21.28,21.32,972090.0,21.28,21.35,21.28,21.32,972090.0
2024-08-21 15:40:00,21.32,21.4,21.29,21.39,1368283.0,21.32,21.4,21.29,21.39,1368283.0
2024-08-21 15:50:00,21.38,21.44,21.3,21.41,5852846.0,21.38,21.44,21.3,21.41,5852846.0
2024-08-22 09:30:00,21.39,21.4,21.1,21.18,2884526.0,21.39,21.4,21.1,21.18,2884526.0
2024-08-22 09:40:00,21.18,21.25,21.03,21.04,1684581.0,21.18,21.25,21.03,21.04,1684581.0
2024-08-22 09:50:00,21.04,21.04,20.85,20.88,4046726.0,21.04,21.04,20.85,20.88,4046726.0
2024-08-22 10:00:00,20.88,20.9,20.69,20.72,3132015.0,20.88,20.9,20.69,20.72,3132015.0
2024-08-22 10:10:00,20.72,20.75,20.67,20.71,1880785.0,20.72,20.75,20.67,20.71,1880785.0
2024-08-22 10:20:00,20.71,20.78,20.69,20.76,1411041.0,20.71,20.78,20.69,20.76,1411041.0
2024-08-22 10:30:00,20.76,20.77,20.68,20.7,1501974.0,20.76,20.77,20.68,20.7,1501974.0
2024-08-22 10:40:00,20.7,20.73,20.66,20.69,1565231.0,20.7,20.73,20.66,20.69,1565231.0
2024-08-22 10:50:00,20.69,20.79,20.68,20.76,1306229.0,20.69,20.79,20.68,20.76,1306229.0
2024-08-22 11:00:00,20.75,20.79,20.67,20.69,1102374.0,20.75,20.79,20.67,20.69,1102374.0
2024-08-22 11:10:00,20.68,20.7,20.65,20.67,1186449.0,20.68,20.7,20.65,20.67,1186449.0
2024-08-22 11:20:00,20.67,20.67,20.6,20.63,1767651.0,20.67,20.67,20.6,20.63,1767651.0
2024-08-22 11:30:00,20.62,20.62,20.51,20.54,1749359.0,20.62,20.62,20.51,20.54,1749359.0
2024-08-22 11:40:00,20.53,20.56,20.47,20.48,1896650.0,20.53,20.56,20.47,20.48,1896650.0
2024-08-22 11:50:00,20.49,20.55,20.46,20.5,1074186.0,20.49,20.55,20.46,20.5,1074186.0
2024-08-22 12:00:00,20.5,20.59,20.48,20.59,1102857.0,20.5,20.59,20.48,20.59,1102857.0
2024-08-22 12:10:00,20.59,20.64,20.55,20.63,1122719.0,20.59,20.64,20.55,20.63,1122719.0
2024-08-22 12:20:00,20.64,20.73,20.63,20.71,1282911.0,20.64,20.73,20.63,20.71,1282911.0
2024-08-22 12:30:00,20.71,20.76,20.7,20.75,847262.0,20.71,20.76,20.7,20.75,847262.0
2024-08-22 12:40:00,20.75,20.79,20.73,20.76,1115753.0,20.75,20.79,20.73,20.76,1115753.0
2024-08-22 12:50:00,20.76,20.77,20.65,20.7,1242923.0,20.76,20.77,20.65,20.7,1242923.0
2024-08-22 13:00:00,20.7,20.7,20.63,20.68,560941.0,20.7,20.7,20.63,20.68,560941.0
2024-08-22 13:10:00,20.67,20.73,20.64,20.68,531500.0,20.67,20.73,20.64,20.68,531500.0
2024-08-22 13:20:00,20.68,20.71,20.64,20.66,450179.0,20.68,20.71,20.64,20.66,450179.0
2024-08-22 13:30:00,20.66,20.67,20.56,20.61,838578.0,20.66,20.67,20.56,20.61,838578.0
2024-08-22 13:40:00,20.61,20.61,20.56,20.57,478950.0,20.61,20.61,20.56,20.57,478950.0
2024-08-22 13:50:00,20.57,20.59,20.5,20.52,781469.0,20.57,20.59,20.5,20.52,781469.0
2024-08-22 14:00:00,20.52,20.53,20.48,20.5,795542.0,20.52,20.53,20.48,20.5,795542.0
2024-08-22 14:10:00,20.51,20.52,20.46,20.49,1179915.0,20.51,20.52,20.46,20.49,1179915.0
2024-08-22 14:20:00,20.5,20.51,20.39,20.48,1953237.0,20.5,20.51,20.39,20.48,1953237.0
2024-08-22 14:30:00,20.47,20.49,20.37,20.39,1170704.0,20.47,20.49,20.37,20.39,1170704.0
2024-08-22 14:40:00,20.39,20.47,20.38,20.44,866864.0,20.39,20.47,20.38,20.44,866864.0
2024-08-22 14:50:00,20.44,20.44,20.36,20.37,825611.0,20.44,20.44,20.36,20.37,825611.0
2024-08-22 15:00:00,20.37,20.46,20.36,20.39,918481.0,20.37,20.46,20.36,20.39,918481.0
2024-08-22 15:10:00,20.39,20.39,20.3,20.32,1502247.0,20.39,20.39,20.3,20.32,1502247.0
2024-08-22 15:20:00,20.32,20.33,20.19,20.2,2133215.0,20.32,20.33,20.19,20.2,2133215.0
2024-08-22 15:30:00,20.2,20.24,20.09,20.11,2607272.0,20.2,20.24,20.09,20.11,2607272.0
2024-08-22 15:40:00,20.11,20.12,20.05,20.11,2868923.0,20.11,20.12,20.05,20.11,2868923.0
2024-08-22 15:50:00,20.11,20.15,20.04,20.12,6267781.0,20.11,20.15,20.04,20.12,6267781.0
2024-08-23 09:30:00,20.32,20.45,20.26,20.37,2674098.0,20.32,20.45,20.26,20.37,2674098.0
2024-08-23 09:40:00,20.38,20.47,20.35,20.44,1579849.0,20.38,20.47,20.35,20.44,1579849.0
2024-08-23 09:50:00,20.44,20.46,20.37,20.43,1467573.0,20.44,20.46,20.37,20.43,1467573.0
2024-08-23 10:00:00,20.44,20.69,20.44,20.65,2999849.0,20.44,20.69,20.44,20.65,2999849.0
2024-08-23 10:10:00,20.64,20.74,20.58,20.68,2735139.0,20.64,20.74,20.58,20.68,2735139.0
2024-08-23 10:20:00,20.68,20.93,20.65,20.87,2975348.0,20.68,20.93,20.65,20.87,2975348.0
2024-08-23 10:30:00,20.87,20.89,20.77,20.8,1826822.0,20.87,20.89,20.77,20.8,1826822.0
2024-08-23 10:40:00,20.8,20.88,20.62,20.67,2213675.0,20.8,20.88,20.62,20.67,2213675.0
2024-08-23 10:50:00,20.67,20.68,20.54,20.62,1287551.0,20.67,20.68,20.54,20.62,1287551.0
2024-08-23 11:00:00,20.62,20.75,20.59,20.73,1373289.0,20.62,20.75,20.59,20.73,1373289.0
2024-08-23 11:10:00,20.73,20.82,20.65,20.82,1554041.0,20.73,20.82,20.65,20.82,1554041.0
2024-08-23 11:20:00,20.82,20.83,20.69,20.73,1469366.0,20.82,20.83,20.69,20.73,1469366.0
2024-08-23 11:30:00,20.73,20.77,20.68,20.77,1292060.0,20.73,20.77,20.68,20.77,1292060.0
2024-08-23 11:40:00,20.77,20.81,20.66,20.72,810178.0,20.77,20.81,20.66,20.72,810178.0
2024-08-23 11:50:00,20.72,20.73,20.67,20.68,620677.0,20.72,20.73,20.67,20.68,620677.0
2024-08-23 12:00:00,20.68,20.69,20.57,20.62,1175269.0,20.68,20.69,20.57,20.62,1175269.0
2024-08-23 12:10:00,20.61,20.63,20.48,20.51,1368199.0,20.61,20.63,20.48,20.51,1368199.0
2024-08-23 12:20:00,20.51,20.51,20.4,20.47,1389894.0,20.51,20.51,20.4,20.47,1389894.0
2024-08-23 12:30:00,20.48,20.59,20.47,20.53,985421.0,20.48,20.59,20.47,20.53,985421.0
2024-08-23 12:40:00,20.52,20.53,20.31,20.36,1545219.0,20.52,20.53,20.31,20.36,1545219.0
2024-08-23 12:50:00,20.37,20.48,20.36,20.45,941081.0,20.37,20.48,20.36,20.45,941081.0
2024-08-23 13:00:00,20.45,20.49,20.38,20.39,712942.0,20.45,20.49,20.38,20.39,712942.0
2024-08-23 13:10:00,20.39,20.47,20.37,20.44,739204.0,20.39,20.47,20.37,20.44,739204.0
2024-08-23 13:20:00,20.44,20.53,20.43,20.51,670428.0,20.44,20.53,20.43,20.51,670428.0
2024-08-23 13:30:00,20.5,20.54,20.49,20.53,488756.0,20.5,20.54,20.49,20.53,488756.0
2024-08-23 13:40:00,20.54,20.59,20.52,20.54,692739.0,20.54,20.59,20.52,20.54,692739.0
2024-08-23 13:50:00,20.55,20.56,20.52,20.54,531728.0,20.55,20.56,20.52,20.54,531728.0
2024-08-23 14:00:00,20.54,20.57,20.53,20.54,564875.0,20.54,20.57,20.53,20.54,564875.0
2024-08-23 14:10:00,20.54,20.57,20.52,20.56,474448.0,20.54,20.57,20.52,20.56,474448.0
2024-08-23 14:20:00,20.57,20.57,20.49,20.54,606258.0,20.57,20.57,20.49,20.54,606258.0
2024-08-23 14:30:00,20.54,20.54,20.51,20.52,501436.0,20.54,20.54,20.51,20.52,501436.0
2024-08-23 14:40:00,20.51,20.53,20.51,20.51,570922.0,20.51,20.53,20.51,20.51,570922.0
2024-08-23 14:50:00,20.52,20.52,20.46,20.46,765897.0,20.52,20.52,20.46,20.46,765897.0
2024-08-23 15:00:00,20.46,20.47,20.38,20.46,1320924.0,20.46,20.47,20.38,20.46,1320924.0
2024-08-23 15:10:00,20.46,20.46,20.39,20.41,1457810.0,20.46,20.46,20.39,20.41,1457810.0
2024-08-23 15:20:00,20.4,20.43,20.38,20.39,1541252.0,20.4,20.43,20.38,20.39,1541252.0
2024-08-23 15:30:00,20.4,20.46,20.37,20.38,1617562.0,20.4,20.46,20.37,20.38,1617562.0
2024-08-23 15:40:00,20.38,20.41,20.33,20.4,1773499.0,20.38,20.41,20.33,20.4,1773499.0
2024-08-23 15:50:00,20.39,20.55,20.35,20.54,6078273.0,20.39,20.55,20.35,20.54,6078273.0
2024-08-26 09:30:00,20.52,20.56,20.31,20.39,2845709.0,20.52,20.56,20.31,20.39,2845709.0
2024-08-26 09:40:00,20.4,20.48,20.38,20.47,1436873.0,20.4,20.48,20.38,20.47,1436873.0
2024-08-26 09:50:00,20.48,20.5,20.38,20.39,1188082.0,20.48,20.5,20.38,20.39,1188082.0
2024-08-26 10:00:00,20.4,20.42,20.27,20.28,1294366.0,20.4,20.42,20.27,20.28,1294366.0
2024-08-26 10:10:00,20.28,20.33,20.25,20.29,1318898.0,20.28,20.33,20.25,20.29,1318898.0
2024-08-26 10:20:00,20.29,20.34,20.23,20.25,1398250.0,20.29,20.34,20.23,20.25,1398250.0
2024-08-26 10:30:00,20.25,20.25,19.96,19.99,3494179.0,20.25,20.25,19.96,19.99,3494179.0
2024-08-26 10:40:00,19.98,20.19,19.95,20.16,2495834.0,19.98,20.19,19.95,20.16,2495834.0
2024-08-26 10:50:00,20.15,20.23,20.11,20.12,1020822.0,20.15,20.23,20.11,20.12,1020822.0
2024-08-26 11:00:00,20.12,20.17,20.11,20.14,674716.0,20.12,20.17,20.11,20.14,674716.0
2024-08-26 11:10:00,20.15,20.18,20.11,20.16,427705.0,20.15,20.18,20.11,20.16,427705.0
2024-08-26 11:20:00,20.16,20.19,20.15,20.16,602386.0,20.16,20.19,20.15,20.16,602386.0
2024-08-26 11:30:00,20.16,20.16,20.1,20.13,551946.0,20.16,20.16,20.1,20.13,551946.0
2024-08-26 11:40:00,20.13,20.14,20.07,20.12,665910.0,20.13,20.14,20.07,20.12,665910.0
2024-08-26 11:50:00,20.13,20.13,20.03,20.05,910657.0,20.13,20.13,20.03,20.05,910657.0
2024-08-26 12:00:00,20.05,20.09,20.03,20.07,532849.0,20.05,20.09,20.03,20.07,532849.0
2024-08-26 12:10:00,20.08,20.13,20.07,20.1,550291.0,20.08,20.13,20.07,20.1,550291.0
2024-08-26 12:20:00,20.11,20.14,20.1,20.13,660212.0,20.11,20.14,20.1,20.13,660212.0
2024-08-26 12:30:00,20.13,20.15,20.1,20.14,591088.0,20.13,20.15,20.1,20.14,591088.0
2024-08-26 12:40:00,20.14,20.18,20.11,20.18,824547.0,20.14,20.18,20.11,20.18,824547.0
2024-08-26 12:50:00,20.18,20.19,20.12,20.16,521926.0,20.18,20.19,20.12,20.16,521926.0
2024-08-26 13:00:00,20.17,20.19,20.14,20.17,654336.0,20.17,20.19,20.14,20.17,654336.0
2024-08-26 13:10:00,20.16,20.23,20.14,20.22,1059219.0,20.16,20.23,20.14,20.22,1059219.0
2024-08-26 13:20:00,20.22,20.29,20.2,20.26,852322.0,20.22,20.29,20.2,20.26,852322.0
2024-08-26 13:30:00,20.27,20.29,20.22,20.23,818402.0,20.27,20.29,20.22,20.23,818402.0
2024-08-26 13:40:00,20.23,20.29,20.18,20.18,1084466.0,20.23,20.29,20.18,20.18,1084466.0
2024-08-26 13:50:00,20.18,20.2,20.15,20.18,705421.0,20.18,20.2,20.15,20.18,705421.0
2024-08-26 14:00:00,20.18,20.21,20.12,20.14,637545.0,20.18,20.21,20.12,20.14,637545.0
2024-08-26 14:10:00,20.14,20.17,20.12,20.16,607559.0,20.14,20.17,20.12,20.16,607559.0
2024-08-26 14:20:00,20.16,20.21,20.15,20.21,547528.0,20.16,20.21,20.15,20.21,547528.0
2024-08-26 14:30:00,20.2,20.26,20.2,20.26,496712.0,20.2,20.26,20.2,20.26,496712.0
2024-08-26 14:40:00,20.26,20.27,20.23,20.23,439199.0,20.26,20.27,20.23,20.23,439199.0
2024-08-26 14:50:00,20.23,20.27,20.23,20.27,468471.0,20.23,20.27,20.23,20.27,468471.0
2024-08-26 15:00:00,20.27,20.3,20.23,20.25,590758.0,20.27,20.3,20.23,20.25,590758.0
2024-08-26 15:10:00,20.25,20.27,20.21,20.23,540861.0,20.25,20.27,20.21,20.23,540861.0
2024-08-26 15:20:00,20.23,20.25,20.16,20.16,606966.0,20.23,20.25,20.16,20.16,606966.0
2024-08-26 15:30:00,20.16,20.21,20.14,20.17,657098.0,20.16,20.21,20.14,20.17,657098.0
2024-08-26 15:40:00,20.17,20.19,20.12,20.13,820392.0,20.17,20.19,20.12,20.13,820392.0
2024-08-26 15:50:00,20.14,20.21,20.11,20.14,3378837.0,20.14,20.21,20.11,20.14,3378837.0
2024-08-27 09:30:00,20.14,20.26,20.12,20.14,2275927.0,20.14,20.26,20.12,20.14,2275927.0
2024-08-27 09:40:00,20.14,20.16,19.96,20.01,1664124.0,20.14,20.16,19.96,20.01,1664124.0
2024-08-27 09:50:00,20.01,20.04,19.95,19.98,1606155.0,20.01,20.04,19.95,19.98,1606155.0
2024-08-27 10:00:00,19.98,20.02,19.84,19.91,2539476.0,19.98,20.02,19.84,19.91,2539476.0
2024-08-27 10:10:00,19.91,20.07,19.9,20.03,1842747.0,19.91,20.07,19.9,20.03,1842747.0
2024-08-27 10:20:00,20.03,20.09,20.01,20.06,827708.0,20.03,20.09,20.01,20.06,827708.0
2024-08-27 10:30:00,20.06,20.18,20.06,20.16,1268368.0,20.06,20.18,20.06,20.16,1268368.0
2024-08-27 10:40:00,20.16,20.16,20.08,20.1,767008.0,20.16,20.16,20.08,20.1,767008.0
2024-08-27 10:50:00,20.1,20.13,20.08,20.12,566184.0,20.1,20.13,20.08,20.12,566184.0
2024-08-27 11:00:00,20.12,20.14,20.09,20.11,666259.0,20.12,20.14,20.09,20.11,666259.0
2024-08-27 11:10:00,20.11,20.14,20.06,20.1,658086.0,20.11,20.14,20.06,20.1,658086.0
2024-08-27 11:20:00,20.1,20.12,20.07,20.08,568741.0,20.1,20.12,20.07,20.08,568741.0
2024-08-27 11:30:00,20.07,20.08,20.02,20.06,789167.0,20.07,20.08,20.02,20.06,789167.0
2024-08-27 11:40:00,20.06,20.07,20.03,20.05,570584.0,20.06,20.07,20.03,20.05,570584.0
2024-08-27 11:50:00,20.05,20.09,20.04,20.09,442728.0,20.05,20.09,20.04,20.09,442728.0
2024-08-27 12:00:00,20.09,20.09,20.04,20.07,547501.0,20.09,20.09,20.04,20.07,547501.0
2024-08-27 12:10:00,20.07,20.1,20.05,20.07,530401.0,20.07,20.1,20.05,20.07,530401.0
2024-08-27 12:20:00,20.07,20.15,20.07,20.14,661091.0,20.07,20.15,20.07,20.14,661091.0
2024-08-27 12:30:00,20.14,20.18,20.11,20.13,747549.0,20.14,20.18,20.11,20.13,747549.0
2024-08-27 12:40:00,20.13,20.14,20.09,20.13,380085.0,20.13,20.14,20.09,20.13,380085.0
2024-08-27 12:50:00,20.12,20.14,20.05,20.05,772053.0,20.12,20.14,20.05,20.05,772053.0
2024-08-27 13:00:00,20.06,20.07,20.03,20.04,857570.0,20.06,20.07,20.03,20.04,857570.0
2024-08-27 13:10:00,20.04,20.07,20.01,20.05,911641.0,20.04,20.07,20.01,20.05,911641.0
2024-08-27 13:20:00,20.05,20.12,20.04,20.12,766554.0,20.05,20.12,20.04,20.12,766554.0
2024-08-27 13:30:00,20.12,20.12,20.09,20.12,388598.0,20.12,20.12,20.09,20.12,388598.0
2024-08-27 13:40:00,20.11,20.17,20.09,20.16,1328570.0,20.11,20.17,20.09,20.16,1328570.0
2024-08-27 13:50:00,20.17,20.22,20.16,20.19,666713.0,20.17,20.22,20.16,20.19,666713.0
2024-08-27 14:00:00,20.19,20.19,20.09,20.1,704017.0,20.19,20.19,20.09,20.1,704017.0
2024-08-27 14:10:00,20.1,20.12,20.07,20.12,929057.0,20.1,20.12,20.07,20.12,929057.0
2024-08-27 14:20:00,20.12,20.12,20.09,20.1,471469.0,20.12,20.12,20.09,20.1,471469.0
2024-08-27 14:30:00,20.1,20.11,20.08,20.09,411952.0,20.1,20.11,20.08,20.09,411952.0
2024-08-27 14:40:00,20.09,20.1,20.05,20.05,812759.0,20.09,20.1,20.05,20.05,812759.0
2024-08-27 14:50:00,20.05,20.1,20.04,20.08,513269.0,20.05,20.1,20.04,20.08,513269.0
2024-08-27 15:00:00,20.09,20.09,20.05,20.08,459933.0,20.09,20.09,20.05,20.08,459933.0
2024-08-27 15:10:00,20.07,20.09,20.06,20.07,485271.0,20.07,20.09,20.06,20.07,485271.0
2024-08-27 15:20:00,20.07,20.09,20.06,20.07,484389.0,20.07,20.09,20.06,20.07,484389.0
2024-08-27 15:30:00,20.07,20.11,20.05,20.11,753550.0,20.07,20.11,20.05,20.11,753550.0
2024-08-27 15:40:00,20.11,20.16,20.06,20.14,1277705.0,20.11,20.16,20.06,20.14,1277705.0
2024-08-27 15:50:00,20.14,20.15,20.05,20.07,2834307.0,20.14,20.15,20.05,20.07,2834307.0
2024-08-28 09:30:00,19.98,20.11,19.94,19.99,1550840.0,19.98,20.11,19.94,19.99,1550840.0
2024-08-28 09:40:00,19.98,20.05,19.93,19.95,745870.0,19.98,20.05,19.93,19.95,745870.0
2024-08-28 09:50:00,19.94,19.97,19.9,19.94,965741.0,19.94,19.97,19.9,19.94,965741.0
2024-08-28 10:00:00,19.94,19.94,19.75,19.77,1865160.0,19.94,19.94,19.75,19.77,1865160.0
2024-08-28 10:10:00,19.78,19.8,19.72,19.76,1360312.0,19.78,19.8,19.72,19.76,1360312.0
2024-08-28 10:20:00,19.76,19.77,19.69,19.7,1381994.0,19.76,19.77,19.69,19.7,1381994.0
2024-08-28 10:30:00,19.7,19.74,19.67,19.71,2162448.0,19.7,19.74,19.67,19.71,2162448.0
2024-08-28 10:40:00,19.71,19.72,19.6,19.61,1292531.0,19.71,19.72,19.6,19.61,1292531.0
2024-08-28 10:50:00,19.61,19.7,19.58,19.63,1391948.0,19.61,19.7,19.58,19.63,1391948.0
2024-08-28 11:00:00,19.63,19.65,19.56,19.57,1136176.0,19.63,19.65,19.56,19.57,1136176.0
2024-08-28 11:10:00,19.57,19.58,19.51,19.52,1488533.0,19.57,19.58,19.51,19.52,1488533.0
2024-08-28 11:20:00,19.52,19.57,19.51,19.57,1038311.0,19.52,19.57,19.51,19.57,1038311.0
2024-08-28 11:30:00,19.57,19.62,19.52,19.61,939368.0,19.57,19.62,19.52,19.61,939368.0
2024-08-28 11:40:00,19.61,19.62,19.55,19.61,714002.0,19.61,19.62,19.55,19.61,714002.0
2024-08-28 11:50:00,19.6,19.65,19.6,19.63,649559.0,19.6,19.65,19.6,19.63,649559.0
2024-08-28 12:00:00,19.64,19.64,19.55,19.57,596668.0,19.64,19.64,19.55,19.57,596668.0
2024-08-28 12:10:00,19.57,19.59,19.53,19.55,719574.0,19.57,19.59,19.53,19.55,719574.0
2024-08-28 12:20:00,19.56,19.56,19.51,19.55,695429.0,19.56,19.56,19.51,19.55,695429.0
2024-08-28 12:30:00,19.55,19.63,19.54,19.62,648027.0,19.55,19.63,19.54,19.62,648027.0
2024-08-28 12:40:00,19.62,19.64,19.61,19.63,449211.0,19.62,19.64,19.61,19.63,449211.0
2024-08-28 12:50:00,19.62,19.68,19.61,19.67,646686.0,19.62,19.68,19.61,19.67,646686.0
2024-08-28 13:00:00,19.67,19.69,19.64,19.66,612148.0,19.67,19.69,19.64,19.66,612148.0
2024-08-28 13:10:00,19.66,19.67,19.61,19.64,678368.0,19.66,19.67,19.61,19.64,678368.0
2024-08-28 13:20:00,19.64,19.65,19.6,19.63,509040.0,19.64,19.65,19.6,19.63,509040.0
2024-08-28 13:30:00,19.62,19.7,19.62,19.68,529034.0,19.62,19.7,19.62,19.68,529034.0
2024-08-28 13:40:00,19.67,19.71,19.66,19.68,462629.0,19.67,19.71,19.66,19.68,462629.0
2024-08-28 13:50:00,19.68,19.7,19.57,19.59,814376.0,19.68,19.7,19.57,19.59,814376.0
2024-08-28 14:00:00,19.59,19.61,19.55,19.6,826234.0,19.59,19.61,19.55,19.6,826234.0
2024-08-28 14:10:00,19.6,19.6,19.56,19.58,524158.0,19.6,19.6,19.56,19.58,524158.0
2024-08-28 14:20:00,19.59,19.6,19.56,19.57,426408.0,19.59,19.6,19.56,19.57,426408.0
2024-08-28 14:30:00,19.57,19.6,19.56,19.6,571729.0,19.57,19.6,19.56,19.6,571729.0
2024-08-28 14:40:00,19.59,19.61,19.56,19.59,528498.0,19.59,19.61,19.56,19.59,528498.0
2024-08-28 14:50:00,19.58,19.74,19.58,19.74,686128.0,19.58,19.74,19.58,19.74,686128.0
2024-08-28 15:00:00,19.73,19.8,19.71,19.74,1084835.0,19.73,19.8,19.71,19.74,1084835.0
2024-08-28 15:10:00,19.75,19.77,19.71,19.73,797708.0,19.75,19.77,19.71,19.73,797708.0
2024-08-28 15:20:00,19.74,19.76,19.71,19.73,1234293.0,19.74,19.76,19.71,19.73,1234293.0
2024-08-28 15:30:00,19.73,19.73,19.66,19.73,1066918.0,19.73,19.73,19.66,19.73,1066918.0
2024-08-28 15:40:00,19.73,19.77,19.7,19.72,1386355.0,19.73,19.77,19.7,19.72,1386355.0
2024-08-28 15:50:00,19.73,19.73,19.6,19.61,4004208.0,19.73,19.73,19.6,19.61,4004208.0
2024-08-29 09:30:00,19.77,20.15,19.75,19.97,3412061.0,19.77,20.15,19.75,19.97,3412061.0
2024-08-29 09:40:00,19.98,20.0,19.86,19.96,1387522.0,19.98,20.0,19.86,19.96,1387522.0
2024-08-29 09:50:00,19.95,19.97,19.83,19.94,1577847.0,19.95,19.97,19.83,19.94,1577847.0
2024-08-29 10:00:00,19.95,20.0,19.86,19.92,1662656.0,19.95,20.0,19.86,19.92,1662656.0
2024-08-29 10:10:00,19.92,20.16,19.91,20.15,1865527.0,19.92,20.16,19.91,20.15,1865527.0
2024-08-29 10:20:00,20.15,20.19,20.07,20.13,2269266.0,20.15,20.19,20.07,20.13,2269266.0
2024-08-29 10:30:00,20.13,20.18,20.08,20.18,1249524.0,20.13,20.18,20.08,20.18,1249524.0
2024-08-29 10:40:00,20.18,20.25,20.17,20.23,1431289.0,20.18,20.25,20.17,20.23,1431289.0
2024-08-29 10:50:00,20.23,20.3,20.21,20.23,1829260.0,20.23,20.3,20.21,20.23,1829260.0
2024-08-29 11:00:00,20.23,20.4,20.22,20.38,1297920.0,20.23,20.4,20.22,20.38,1297920.0
2024-08-29 11:10:00,20.38,20.44,20.37,20.41,1715533.0,20.38,20.44,20.37,20.41,1715533.0
2024-08-29 11:20:00,20.41,20.51,20.35,20.47,2196387.0,20.41,20.51,20.35,20.47,2196387.0
2024-08-29 11:30:00,20.48,20.52,20.35,20.45,2204922.0,20.48,20.52,20.35,20.45,2204922.0
2024-08-29 11:40:00,20.44,20.47,20.29,20.35,1560297.0,20.44,20.47,20.29,20.35,1560297.0
2024-08-29 11:50:00,20.35,20.49,20.34,20.46,1111535.0,20.35,20.49,20.34,20.46,1111535.0
2024-08-29 12:00:00,20.47,20.59,20.44,20.53,1419067.0,20.47,20.59,20.44,20.53,1419067.0
2024-08-29 12:10:00,20.54,20.6,20.53,20.54,1373952.0,20.54,20.6,20.53,20.54,1373952.0
2024-08-29 12:20:00,20.55,20.56,20.48,20.51,736222.0,20.55,20.56,20.48,20.51,736222.0
2024-08-29 12:30:00,20.52,20.6,20.51,20.55,1117144.0,20.52,20.6,20.51,20.55,1117144.0
2024-08-29 12:40:00,20.55,20.58,20.52,20.55,808048.0,20.55,20.58,20.52,20.55,808048.0
2024-08-29 12:50:00,20.55,20.55,20.46,20.53,1177709.0,20.55,20.55,20.46,20.53,1177709.0
2024-08-29 13:00:00,20.53,20.53,20.45,20.46,752370.0,20.53,20.53,20.45,20.46,752370.0
2024-08-29 13:10:00,20.45,20.47,20.37,20.38,949442.0,20.45,20.47,20.37,20.38,949442.0
2024-08-29 13:20:00,20.38,20.46,20.36,20.43,774452.0,20.38,20.46,20.36,20.43,774452.0
2024-08-29 13:30:00,20.43,20.5,20.42,20.45,949983.0,20.43,20.5,20.42,20.45,949983.0
2024-08-29 13:40:00,20.45,20.5,20.44,20.46,648736.0,20.45,20.5,20.44,20.46,648736.0
2024-08-29 13:50:00,20.46,20.5,20.44,20.46,808276.0,20.46,20.5,20.44,20.46,808276.0
2024-08-29 14:00:00,20.46,20.47,20.37,20.38,703210.0,20.46,20.47,20.37,20.38,703210.0
2024-08-29 14:10:00,20.38,20.38,20.32,20.35,987091.0,20.38,20.38,20.32,20.35,987091.0
2024-08-29 14:20:00,20.36,20.39,20.22,20.26,1190708.0,20.36,20.39,20.22,20.26,1190708.0
2024-08-29 14:30:00,20.26,20.29,20.14,20.2,1085713.0,20.26,20.29,20.14,20.2,1085713.0
2024-08-29 14:40:00,20.2,20.24,20.09,20.19,1385614.0,20.2,20.24,20.09,20.19,1385614.0
2024-08-29 14:50:00,20.18,20.21,20.12,20.14,813044.0,20.18,20.21,20.12,20.14,813044.0
2024-08-29 15:00:00,20.13,20.16,20.06,20.07,724657.0,20.13,20.16,20.06,20.07,724657.0
2024-08-29 15:10:00,20.07,20.13,20.03,20.11,903483.0,20.07,20.13,20.03,20.11,903483.0
2024-08-29 15:20:00,20.11,20.17,20.04,20.11,858408.0,20.11,20.17,20.04,20.11,858408.0
2024-08-29 15:30:00,20.11,20.18,20.06,20.14,861746.0,20.11,20.18,20.06,20.14,861746.0
2024-08-29 15:40:00,20.14,20.19,20.1,20.12,1141841.0,20.14,20.19,20.1,20.12,1141841.0
2024-08-29 15:50:00,20.12,20.16,20.08,20.14,3361406.0,20.12,20.16,20.08,20.14,3361406.0
2024-08-30 09:30:00,21.25,21.44,21.0,21.22,9915354.0,21.25,21.44,21.0,21.22,9915354.0
2024-08-30 09:40:00,21.21,21.8,21.21,21.73,10580744.0,21.21,21.8,21.21,21.73,10580744.0
2024-08-30 09:50:00,21.73,21.83,21.51,21.68,6374020.0,21.73,21.83,21.51,21.68,6374020.0
2024-08-30 10:00:00,21.69,21.83,21.6,21.69,5056090.0,21.69,21.83,21.6,21.69,5056090.0
2024-08-30 10:10:00,21.7,21.7,21.54,21.6,2984320.0,21.7,21.7,21.54,21.6,2984320.0
2024-08-30 10:20:00,21.6,21.75,21.55,21.7,4166629.0,21.6,21.75,21.55,21.7,4166629.0
2024-08-30 10:30:00,21.7,22.08,21.67,22.06,7318757.0,21.7,22.08,21.67,22.06,7318757.0
2024-08-30 10:40:00,22.05,22.12,21.86,21.92,5957698.0,22.05,22.12,21.86,21.92,5957698.0
2024-08-30 10:50:00,21.92,22.04,21.81,21.82,4466837.0,21.92,22.04,21.81,21.82,4466837.0
2024-08-30 11:00:00,21.82,22.06,21.77,22.05,5106563.0,21.82,22.06,21.77,22.05,5106563.0
2024-08-30 11:10:00,22.05,22.11,21.96,22.1,4088854.0,22.05,22.11,21.96,22.1,4088854.0
2024-08-30 11:20:00,22.1,22.12,21.95,22.0,4304777.0,22.1,22.12,21.95,22.0,4304777.0
2024-08-30 11:30:00,22.0,22.0,21.88,21.91,2920931.0,22.0,22.0,21.88,21.91,2920931.0
2024-08-30 11:40:00,21.92,22.02,21.9,21.9,2111244.0,21.92,22.02,21.9,21.9,2111244.0
2024-08-30 11:50:00,21.91,21.96,21.83,21.87,3972251.0,21.91,21.96,21.83,21.87,3972251.0
2024-08-30 12:00:00,21.87,21.96,21.76,21.94,3918163.0,21.87,21.96,21.76,21.94,3918163.0
2024-08-30 12:10:00,21.95,21.97,21.76,21.8,2702697.0,21.95,21.97,21.76,21.8,2702697.0
2024-08-30 12:20:00,21.8,21.9,21.76,21.81,1639374.0,21.8,21.9,21.76,21.81,1639374.0
2024-08-30 12:30:00,21.81,21.83,21.63,21.71,2384875.0,21.81,21.83,21.63,21.71,2384875.0
2024-08-30 12:40:00,21.71,21.72,21.62,21.7,2016336.0,21.71,21.72,21.62,21.7,2016336.0
2024-08-30 12:50:00,21.7,21.79,21.65,21.71,1873829.0,21.7,21.79,21.65,21.71,1873829.0
2024-08-30 13:00:00,21.71,21.76,21.63,21.66,1635038.0,21.71,21.76,21.63,21.66,1635038.0
2024-08-30 13:10:00,21.65,21.71,21.61,21.64,1240297.0,21.65,21.71,21.61,21.64,1240297.0
2024-08-30 13:20:00,21.64,21.78,21.61,21.75,1746172.0,21.64,21.78,21.61,21.75,1746172.0
2024-08-30 13:30:00,21.76,21.78,21.7,21.74,985377.0,21.76,21.78,21.7,21.74,985377.0
2024-08-30 13:40:00,21.73,21.76,21.69,21.69,899561.0,21.73,21.76,21.69,21.69,899561.0
2024-08-30 13:50:00,21.69,21.72,21.58,21.58,1216775.0,21.69,21.72,21.58,21.58,1216775.0
2024-08-30 14:00:00,21.58,21.61,21.55,21.58,1212145.0,21.58,21.61,21.55,21.58,1212145.0
2024-08-30 14:10:00,21.58,21.63,21.56,21.63,1102472.0,21.58,21.63,21.56,21.63,1102472.0
2024-08-30 14:20:00,21.63,21.7,21.62,21.65,1256702.0,21.63,21.7,21.62,21.65,1256702.0
2024-08-30 14:30:00,21.65,21.73,21.64,21.7,1135169.0,21.65,21.73,21.64,21.7,1135169.0
2024-08-30 14:40:00,21.69,21.75,21.67,21.71,1495416.0,21.69,21.75,21.67,21.71,1495416.0
2024-08-30 14:50:00,21.71,21.76,21.66,21.71,1479389.0,21.71,21.76,21.66,21.71,1479389.0
2024-08-30 15:00:00,21.71,21.79,21.71,21.78,1305071.0,21.71,21.79,21.71,21.78,1305071.0
2024-08-30 15:10:00,21.78,21.85,21.77,21.83,2031087.0,21.78,21.85,21.77,21.83,2031087.0
2024-08-30 15:20:00,21.83,21.93,21.82,21.91,2426618.0,21.83,21.93,21.82,21.91,2426618.0
2024-08-30 15:30:00,21.92,21.94,21.8,21.84,2217508.0,21.92,21.94,21.8,21.84,2217508.0
2024-08-30 15:40:00,21.83,21.86,21.76,21.78,2906831.0,21.83,21.86,21.76,21.78,2906831.0
2024-08-30 15:50:00,21.78,22.08,21.78,22.06,13454728.0,21.78,22.08,21.78,22.06,13454728.0
2024-09-03 09:30:00,21.54,21.69,21.31,21.33,7560411.0,21.54,21.69,21.31,21.33,7560411.0
2024-09-03 09:40:00,21.34,21.34,21.01,21.04,5411847.0,21.34,21.34,21.01,21.04,5411847.0
2024-09-03 09:50:00,21.04,21.1,20.82,20.93,3643283.0,21.04,21.1,20.82,20.93,3643283.0
2024-09-03 10:00:00,20.93,21.04,20.82,20.98,2656992.0,20.93,21.04,20.82,20.98,2656992.0
2024-09-03 10:10:00,20.98,21.02,20.91,20.94,1967856.0,20.98,21.02,20.91,20.94,1967856.0
2024-09-03 10:20:00,20.94,20.99,20.86,20.87,1959753.0,20.94,20.99,20.86,20.87,1959753.0
2024-09-03 10:30:00,20.87,20.87,20.68,20.68,2451147.0,20.87,20.87,20.68,20.68,2451147.0
2024-09-03 10:40:00,20.69,20.72,20.48,20.51,3173466.0,20.69,20.72,20.48,20.51,3173466.0
2024-09-03 10:50:00,20.51,20.61,20.48,20.54,2184181.0,20.51,20.61,20.48,20.54,2184181.0
2024-09-03 11:00:00,20.54,20.6,20.48,20.55,2071035.0,20.54,20.6,20.48,20.55,2071035.0
2024-09-03 11:10:00,20.56,20.65,20.54,20.6,2175661.0,20.56,20.65,20.54,20.6,2175661.0
2024-09-03 11:20:00,20.6,20.67,20.57,20.62,1908552.0,20.6,20.67,20.57,20.62,1908552.0
2024-09-03 11:30:00,20.61,20.62,20.46,20.5,2622382.0,20.61,20.62,20.46,20.5,2622382.0
2024-09-03 11:40:00,20.5,20.5,20.4,20.43,1854595.0,20.5,20.5,20.4,20.43,1854595.0
2024-09-03 11:50:00,20.43,20.52,20.42,20.48,1266343.0,20.43,20.52,20.42,20.48,1266343.0
2024-09-03 12:00:00,20.48,20.57,20.46,20.53,1529734.0,20.48,20.57,20.46,20.53,1529734.0
2024-09-03 12:10:00,20.53,20.68,20.52,20.61,1524264.0,20.53,20.68,20.52,20.61,1524264.0
2024-09-03 12:20:00,20.61,20.62,20.55,20.57,939134.0,20.61,20.62,20.55,20.57,939134.0
2024-09-03 12:30:00,20.57,20.58,20.53,20.57,888779.0,20.57,20.58,20.53,20.57,888779.0
2024-09-03 12:40:00,20.57,20.59,20.51,20.52,760567.0,20.57,20.59,20.51,20.52,760567.0
2024-09-03 12:50:00,20.52,20.56,20.49,20.49,1078313.0,20.52,20.56,20.49,20.49,1078313.0
2024-09-03 13:00:00,20.49,20.58,20.47,20.52,1166445.0,20.49,20.58,20.47,20.52,1166445.0
2024-09-03 13:10:00,20.53,20.53,20.4,20.43,1542414.0,20.53,20.53,20.4,20.43,1542414.0
2024-09-03 13:20:00,20.43,20.46,20.35,20.38,1692394.0,20.43,20.46,20.35,20.38,1692394.0
2024-09-03 13:30:00,20.37,20.38,20.3,20.36,1287799.0,20.37,20.38,20.3,20.36,1287799.0
2024-09-03 13:40:00,20.36,20.38,20.3,20.34,1106584.0,20.36,20.38,20.3,20.34,1106584.0
2024-09-03 13:50:00,20.34,20.38,20.29,20.32,1113478.0,20.34,20.38,20.29,20.32,1113478.0
2024-09-03 14:00:00,20.32,20.35,20.21,20.24,1389065.0,20.32,20.35,20.21,20.24,1389065.0
2024-09-03 14:10:00,20.23,20.27,20.17,20.18,1815820.0,20.23,20.27,20.17,20.18,1815820.0
2024-09-03 14:20:00,20.18,20.24,20.17,20.2,1079972.0,20.18,20.24,20.17,20.2,1079972.0
2024-09-03 14:30:00,20.19,20.25,20.18,20.21,1157733.0,20.19,20.25,20.18,20.21,1157733.0
2024-09-03 14:40:00,20.21,20.22,20.15,20.17,1214569.0,20.21,20.22,20.15,20.17,1214569.0
2024-09-03 14:50:00,20.17,20.24,20.16,20.21,1102266.0,20.17,20.24,20.16,20.21,1102266.0
2024-09-03 15:00:00,20.21,20.31,20.17,20.2,1482100.0,20.21,20.31,20.17,20.2,1482100.0
2024-09-03 15:10:00,20.2,20.23,20.17,20.21,1368082.0,20.2,20.23,20.17,20.21,1368082.0
2024-09-03 15:20:00,20.21,20.22,20.14,20.16,1700475.0,20.21,20.22,20.14,20.16,1700475.0
2024-09-03 15:30:00,20.16,20.19,20.06,20.12,2303440.0,20.16,20.19,20.06,20.12,2303440.0
2024-09-03 15:40:00,20.12,20.12,20.01,20.03,3208556.0,20.12,20.12,20.01,20.03,3208556.0
2024-09-03 15:50:00,20.03,20.17,19.99,20.12,10324208.0,20.03,20.17,19.99,20.12,10324208.0
2024-09-04 09:30:00,19.78,20.05,19.72,19.8,5309556.0,19.78,20.05,19.72,19.8,5309556.0
2024-09-04 09:40:00,19.8,19.98,19.75,19.94,2603441.0,19.8,19.98,19.75,19.94,2603441.0
2024-09-04 09:50:00,19.95,19.96,19.85,19.85,2204074.0,19.95,19.96,19.85,19.85,2204074.0
2024-09-04 10:00:00,19.86,19.9,19.64,19.89,3451666.0,19.86,19.9,19.64,19.89,3451666.0
2024-09-04 10:10:00,19.89,19.97,19.76,19.78,2107250.0,19.89,19.97,19.76,19.78,2107250.0
2024-09-04 10:20:00,19.78,19.89,19.73,19.82,1783493.0,19.78,19.89,19.73,19.82,1783493.0
2024-09-04 10:30:00,19.82,20.03,19.8,20.01,2133555.0,19.82,20.03,19.8,20.01,2133555.0
2024-09-04 10:40:00,20.0,20.05,19.92,19.94,1548556.0,20.0,20.05,19.92,19.94,1548556.0
2024-09-04 10:50:00,19.94,20.02,19.91,20.0,1107507.0,19.94,20.02,19.91,20.0,1107507.0
2024-09-04 11:00:00,20.01,20.03,19.9,19.92,1109228.0,20.01,20.03,19.9,19.92,1109228.0
2024-09-04 11:10:00,19.92,19.95,19.81,19.87,1470165.0,19.92,19.95,19.81,19.87,1470165.0
2024-09-04 11:20:00,19.87,19.89,19.75,19.76,1458378.0,19.87,19.89,19.75,19.76,1458378.0
2024-09-04 11:30:00,19.77,19.77,19.64,19.64,2103437.0,19.77,19.77,19.64,19.64,2103437.0
2024-09-04 11:40:00,19.64,19.64,19.54,19.55,2533374.0,19.64,19.64,19.54,19.55,2533374.0
2024-09-04 11:50:00,19.55,19.64,19.54,19.59,1751009.0,19.55,19.64,19.54,19.59,1751009.0
2024-09-04 12:00:00,19.59,19.6,19.54,19.6,1606188.0,19.59,19.6,19.54,19.6,1606188.0
2024-09-04 12:10:00,19.6,19.62,19.54,19.59,1321768.0,19.6,19.62,19.54,19.59,1321768.0
2024-09-04 12:20:00,19.59,19.68,19.57,19.68,1026122.0,19.59,19.68,19.57,19.68,1026122.0
2024-09-04 12:30:00,19.68,19.78,19.67,19.77,1185357.0,19.68,19.78,19.67,19.77,1185357.0
2024-09-04 12:40:00,19.78,19.78,19.68,19.71,1092092.0,19.78,19.78,19.68,19.71,1092092.0
2024-09-04 12:50:00,19.72,19.81,19.71,19.8,1038784.0,19.72,19.81,19.71,19.8,1038784.0
2024-09-04 13:00:00,19.8,19.83,19.77,19.82,1048594.0,19.8,19.83,19.77,19.82,1048594.0
2024-09-04 13:10:00,19.81,19.83,19.76,19.79,868504.0,19.81,19.83,19.76,19.79,868504.0
2024-09-04 13:20:00,19.78,19.84,19.76,19.76,791024.0,19.78,19.84,19.76,19.76,791024.0
2024-09-04 13:30:00,19.77,19.78,19.72,19.73,719116.0,19.77,19.78,19.72,19.73,719116.0
2024-09-04 13:40:00,19.73,19.74,19.67,19.69,985686.0,19.73,19.74,19.67,19.69,985686.0
2024-09-04 13:50:00,19.7,19.7,19.6,19.61,1038205.0,19.7,19.7,19.6,19.61,1038205.0
2024-09-04 14:00:00,19.61,19.62,19.57,19.61,1241517.0,19.61,19.62,19.57,19.61,1241517.0
2024-09-04 14:10:00,19.61,19.64,19.57,19.6,760040.0,19.61,19.64,19.57,19.6,760040.0
2024-09-04 14:20:00,19.6,19.67,19.58,19.64,838464.0,19.6,19.67,19.58,19.64,838464.0
2024-09-04 14:30:00,19.65,19.66,19.55,19.55,855945.0,19.65,19.66,19.55,19.55,855945.0
2024-09-04 14:40:00,19.55,19.57,19.47,19.48,1748701.0,19.55,19.57,19.47,19.48,1748701.0
2024-09-04 14:50:00,19.48,19.5,19.37,19.39,1844124.0,19.48,19.5,19.37,19.39,1844124.0
2024-09-04 15:00:00,19.39,19.42,19.31,19.33,1816261.0,19.39,19.42,19.31,19.33,1816261.0
2024-09-04 15:10:00,19.34,19.38,19.32,19.34,1184895.0,19.34,19.38,19.32,19.34,1184895.0
2024-09-04 15:20:00,19.34,19.37,19.29,19.33,1745199.0,19.34,19.37,19.29,19.33,1745199.0
2024-09-04 15:30:00,19.33,19.36,19.28,19.32,2319925.0,19.33,19.36,19.28,19.32,2319925.0
2024-09-04 15:40:00,19.32,19.39,19.28,19.34,2602888.0,19.32,19.39,19.28,19.34,2602888.0
2024-09-04 15:50:00,19.34,19.47,19.32,19.42,6716504.0,19.34,19.47,19.32,19.42,6716504.0
2024-09-05 09:30:00,19.3,19.61,19.24,19.58,3526983.0,19.3,19.61,19.24,19.58,3526983.0
2024-09-05 09:40:00,19.57,19.69,19.53,19.63,2259356.0,19.57,19.69,19.53,19.63,2259356.0
2024-09-05 09:50:00,19.62,19.68,19.59,19.66,1491624.0,19.62,19.68,19.59,19.66,1491624.0
2024-09-05 10:00:00,19.66,19.89,19.66,19.84,2712259.0,19.66,19.89,19.66,19.84,2712259.0
2024-09-05 10:10:00,19.84,19.85,19.67,19.73,2400941.0,19.84,19.85,19.67,19.73,2400941.0
2024-09-05 10:20:00,19.74,19.88,19.73,19.8,1457466.0,19.74,19.88,19.73,19.8,1457466.0
2024-09-05 10:30:00,19.8,19.9,19.79,19.85,1596862.0,19.8,19.9,19.79,19.85,1596862.0
2024-09-05 10:40:00,19.85,19.86,19.66,19.66,1459420.0,19.85,19.86,19.66,19.66,1459420.0
2024-09-05 10:50:00,19.66,19.67,19.56,19.57,1739290.0,19.66,19.67,19.56,19.57,1739290.0
2024-09-05 11:00:00,19.57,19.59,19.47,19.55,1583002.0,19.57,19.59,19.47,19.55,1583002.0
2024-09-05 11:10:00,19.55,19.58,19.49,19.56,1146727.0,19.55,19.58,19.49,19.56,1146727.0
2024-09-05 11:20:00,19.55,19.62,19.4,19.41,1606410.0,19.55,19.62,19.4,19.41,1606410.0
2024-09-05 11:30:00,19.41,19.47,19.39,19.44,1324755.0,19.41,19.47,19.39,19.44,1324755.0
2024-09-05 11:40:00,19.44,19.52,19.43,19.51,972557.0,19.44,19.52,19.43,19.51,972557.0
2024-09-05 11:50:00,19.5,19.54,19.46,19.48,1047735.0,19.5,19.54,19.46,19.48,1047735.0
2024-09-05 12:00:00,19.48,19.55,19.47,19.52,897642.0,19.48,19.55,19.47,19.52,897642.0
2024-09-05 12:10:00,19.52,19.52,19.44,19.5,848227.0,19.52,19.52,19.44,19.5,848227.0
2024-09-05 12:20:00,19.5,19.57,19.47,19.54,834526.0,19.5,19.57,19.47,19.54,834526.0
2024-09-05 12:30:00,19.54,19.56,19.5,19.5,875880.0,19.54,19.56,19.5,19.5,875880.0
2024-09-05 12:40:00,19.5,19.56,19.5,19.51,798199.0,19.5,19.56,19.5,19.51,798199.0
2024-09-05 12:50:00,19.52,19.58,19.48,19.55,849912.0,19.52,19.58,19.48,19.55,849912.0
2024-09-05 13:00:00,19.54,19.54,19.46,19.5,660803.0,19.54,19.54,19.46,19.5,660803.0
2024-09-05 13:10:00,19.51,19.53,19.47,19.53,695446.0,19.51,19.53,19.47,19.53,695446.0
2024-09-05 13:20:00,19.53,19.53,19.45,19.45,518883.0,19.53,19.53,19.45,19.45,518883.0
2024-09-05 13:30:00,19.46,19.54,19.43,19.51,913193.0,19.46,19.54,19.43,19.51,913193.0
2024-09-05 13:40:00,19.51,19.6,19.5,19.57,876577.0,19.51,19.6,19.5,19.57,876577.0
2024-09-05 13:50:00,19.57,19.58,19.54,19.57,603706.0,19.57,19.58,19.54,19.57,603706.0
2024-09-05 14:00:00,19.57,19.59,19.51,19.53,694115.0,19.57,19.59,19.51,19.53,694115.0
2024-09-05 14:10:00,19.53,19.54,19.48,19.52,642134.0,19.53,19.54,19.48,19.52,642134.0
2024-09-05 14:20:00,19.52,19.53,19.49,19.51,545457.0,19.52,19.53,19.49,19.51,545457.0
2024-09-05 14:30:00,19.52,19.54,19.51,19.52,626445.0,19.52,19.54,19.51,19.52,626445.0
2024-09-05 14:40:00,19.53,19.55,19.51,19.54,577554.0,19.53,19.55,19.51,19.54,577554.0
2024-09-05 14:50:00,19.54,19.58,19.49,19.5,732751.0,19.54,19.58,19.49,19.5,732751.0
2024-09-05 15:00:00,19.5,19.5,19.44,19.48,851857.0,19.5,19.5,19.44,19.48,851857.0
2024-09-05 15:10:00,19.48,19.48,19.37,19.38,1207276.0,19.48,19.48,19.37,19.38,1207276.0
2024-09-05 15:20:00,19.37,19.42,19.35,19.41,1014616.0,19.37,19.42,19.35,19.41,1014616.0
2024-09-05 15:30:00,19.41,19.46,19.39,19.4,955193.0,19.41,19.46,19.39,19.4,955193.0
2024-09-05 15:40:00,19.41,19.41,19.31,19.35,1443710.0,19.41,19.41,19.31,19.35,1443710.0
2024-09-05 15:50:00,19.35,19.43,19.32,19.42,3862219.0,19.35,19.43,19.32,19.42,3862219.0
2024-09-06 09:30:00,19.43,19.49,19.19,19.27,3789763.0,19.43,19.49,19.19,19.27,3789763.0
2024-09-06 09:40:00,19.27,19.36,19.2,19.28,1680608.0,19.27,19.36,19.2,19.28,1680608.0
2024-09-06 09:50:00,19.28,19.28,19.12,19.14,2029506.0,19.28,19.28,19.12,19.14,2029506.0
2024-09-06 10:00:00,19.14,19.15,19.04,19.1,2752544.0,19.14,19.15,19.04,19.1,2752544.0
2024-09-06 10:10:00,19.1,19.12,18.96,19.05,3042886.0,19.1,19.12,18.96,19.05,3042886.0
2024-09-06 10:20:00,19.05,19.07,18.92,18.93,2107655.0,19.05,19.07,18.92,18.93,2107655.0
2024-09-06 10:30:00,18.94,18.99,18.88,18.9,2617758.0,18.94,18.99,18.88,18.9,2617758.0
2024-09-06 10:40:00,18.89,18.9,18.8,18.8,3069376.0,18.89,18.9,18.8,18.8,3069376.0
2024-09-06 10:50:00,18.8,18.8,18.7,18.78,3098307.0,18.8,18.8,18.7,18.78,3098307.0
2024-09-06 11:00:00,18.78,18.97,18.76,18.77,2706125.0,18.78,18.97,18.76,18.77,2706125.0
2024-09-06 11:10:00,18.76,18.86,18.73,18.8,1697555.0,18.76,18.86,18.73,18.8,1697555.0
2024-09-06 11:20:00,18.8,18.85,18.79,18.82,1339262.0,18.8,18.85,18.79,18.82,1339262.0
2024-09-06 11:30:00,18.82,18.89,18.81,18.85,1450689.0,18.82,18.89,18.81,18.85,1450689.0
2024-09-06 11:40:00,18.85,18.86,18.72,18.75,1553424.0,18.85,18.86,18.72,18.75,1553424.0
2024-09-06 11:50:00,18.75,18.75,18.64,18.68,2585682.0,18.75,18.75,18.64,18.68,2585682.0
2024-09-06 12:00:00,18.68,18.76,18.64,18.71,1739902.0,18.68,18.76,18.64,18.71,1739902.0
2024-09-06 12:10:00,18.71,18.77,18.67,18.75,1249412.0,18.71,18.77,18.67,18.75,1249412.0
2024-09-06 12:20:00,18.75,18.8,18.72,18.75,959232.0,18.75,18.8,18.72,18.75,959232.0
2024-09-06 12:30:00,18.75,18.85,18.75,18.78,1196833.0,18.75,18.85,18.75,18.78,1196833.0
2024-09-06 12:40:00,18.78,18.81,18.76,18.77,1016880.0,18.78,18.81,18.76,18.77,1016880.0
2024-09-06 12:50:00,18.77,18.79,18.73,18.77,940862.0,18.77,18.79,18.73,18.77,940862.0
2024-09-06 13:00:00,18.77,18.91,18.74,18.89,1269592.0,18.77,18.91,18.74,18.89,1269592.0
2024-09-06 13:10:00,18.89,18.94,18.87,18.93,1355634.0,18.89,18.94,18.87,18.93,1355634.0
2024-09-06 13:20:00,18.92,19.04,18.92,18.93,1637819.0,18.92,19.04,18.92,18.93,1637819.0
2024-09-06 13:30:00,18.94,18.99,18.91,18.96,727903.0,18.94,18.99,18.91,18.96,727903.0
2024-09-06 13:40:00,18.96,18.98,18.9,18.93,681582.0,18.96,18.98,18.9,18.93,681582.0
2024-09-06 13:50:00,18.93,18.98,18.89,18.9,725119.0,18.93,18.98,18.89,18.9,725119.0
2024-09-06 14:00:00,18.9,18.93,18.83,18.84,787852.0,18.9,18.93,18.83,18.84,787852.0
2024-09-06 14:10:00,18.84,18.88,18.83,18.85,580413.0,18.84,18.88,18.83,18.85,580413.0
2024-09-06 14:20:00,18.84,18.87,18.79,18.84,907128.0,18.84,18.87,18.79,18.84,907128.0
2024-09-06 14:30:00,18.84,18.86,18.82,18.83,589874.0,18.84,18.86,18.82,18.83,589874.0
2024-09-06 14:40:00,18.84,18.88,18.82,18.85,559248.0,18.84,18.88,18.82,18.85,559248.0
2024-09-06 14:50:00,18.85,18.92,18.83,18.9,780644.0,18.85,18.92,18.83,18.9,780644.0
2024-09-06 15:00:00,18.9,18.99,18.89,18.98,969881.0,18.9,18.99,18.89,18.98,969881.0
2024-09-06 15:10:00,18.98,19.03,18.97,18.99,1616075.0,18.98,19.03,18.97,18.99,1616075.0
2024-09-06 15:20:00,18.98,19.04,18.95,18.96,1353346.0,18.98,19.04,18.95,18.96,1353346.0
2024-09-06 15:30:00,18.96,19.02,18.92,18.97,1594247.0,18.96,19.02,18.92,18.97,1594247.0
2024-09-06 15:40:00,18.96,18.99,18.9,18.94,1388511.0,18.96,18.99,18.9,18.94,1388511.0
2024-09-06 15:50:00,18.93,18.99,18.86,18.9,5171286.0,18.93,18.99,18.86,18.9,5171286.0
2024-09-09 09:30:00,18.99,19.19,18.98,19.12,2977600.0,18.99,19.19,18.98,19.12,2977600.0
2024-09-09 09:40:00,19.12,19.12,19.06,19.09,954626.0,19.12,19.12,19.06,19.09,954626.0
2024-09-09 09:50:00,19.09,19.26,19.08,19.23,1326176.0,19.09,19.26,19.08,19.23,1326176.0
2024-09-09 10:00:00,19.24,19.41,19.2,19.38,1625239.0,19.24,19.41,19.2,19.38,1625239.0
2024-09-09 10:10:00,19.38,19.54,19.37,19.42,2900714.0,19.38,19.54,19.37,19.42,2900714.0
2024-09-09 10:20:00,19.43,19.48,19.39,19.42,1239182.0,19.43,19.48,19.39,19.42,1239182.0
2024-09-09 10:30:00,19.42,19.44,19.29,19.31,1281094.0,19.42,19.44,19.29,19.31,1281094.0
2024-09-09 10:40:00,19.32,19.35,19.29,19.32,1184322.0,19.32,19.35,19.29,19.32,1184322.0
2024-09-09 10:50:00,19.32,19.42,19.27,19.27,1518798.0,19.32,19.42,19.27,19.27,1518798.0
2024-09-09 11:00:00,19.28,19.32,19.24,19.26,867282.0,19.28,19.32,19.24,19.26,867282.0
2024-09-09 11:10:00,19.25,19.26,19.16,19.19,995730.0,19.25,19.26,19.16,19.19,995730.0
2024-09-09 11:20:00,19.19,19.24,19.15,19.23,774930.0,19.19,19.24,19.15,19.23,774930.0
2024-09-09 11:30:00,19.24,19.25,19.17,19.21,845618.0,19.24,19.25,19.17,19.21,845618.0
2024-09-09 11:40:00,19.21,19.21,19.15,19.18,643764.0,19.21,19.21,19.15,19.18,643764.0
2024-09-09 11:50:00,19.19,19.23,19.17,19.22,627157.0,19.19,19.23,19.17,19.22,627157.0
2024-09-09 12:00:00,19.22,19.25,19.19,19.24,585348.0,19.22,19.25,19.19,19.24,585348.0
2024-09-09 12:10:00,19.23,19.27,19.23,19.26,482624.0,19.23,19.27,19.23,19.26,482624.0
2024-09-09 12:20:00,19.26,19.3,19.23,19.27,644942.0,19.26,19.3,19.23,19.27,644942.0
2024-09-09 12:30:00,19.27,19.31,19.21,19.21,629153.0,19.27,19.31,19.21,19.21,629153.0
2024-09-09 12:40:00,19.22,19.26,19.2,19.23,855654.0,19.22,19.26,19.2,19.23,855654.0
2024-09-09 12:50:00,19.23,19.29,19.22,19.28,584252.0,19.23,19.29,19.22,19.28,584252.0
2024-09-09 13:00:00,19.27,19.3,19.24,19.26,541742.0,19.27,19.3,19.24,19.26,541742.0
2024-09-09 13:10:00,19.26,19.27,19.21,19.23,505137.0,19.26,19.27,19.21,19.23,505137.0
2024-09-09 13:20:00,19.23,19.25,19.2,19.21,495251.0,19.23,19.25,19.2,19.21,495251.0
2024-09-09 13:30:00,19.21,19.22,19.17,19.21,915116.0,19.21,19.22,19.17,19.21,915116.0
2024-09-09 13:40:00,19.21,19.23,19.14,19.18,822819.0,19.21,19.23,19.14,19.18,822819.0
2024-09-09 13:50:00,19.17,19.2,19.1,19.12,702269.0,19.17,19.2,19.1,19.12,702269.0
2024-09-09 14:00:00,19.12,19.14,19.07,19.1,803420.0,19.12,19.14,19.07,19.1,803420.0
2024-09-09 14:10:00,19.1,19.15,19.08,19.13,679288.0,19.1,19.15,19.08,19.13,679288.0
2024-09-09 14:20:00,19.13,19.17,19.1,19.13,631913.0,19.13,19.17,19.1,19.13,631913.0
2024-09-09 14:30:00,19.14,19.14,19.07,19.08,666994.0,19.14,19.14,19.07,19.08,666994.0
2024-09-09 14:40:00,19.07,19.16,19.07,19.12,608357.0,19.07,19.16,19.07,19.12,608357.0
2024-09-09 14:50:00,19.13,19.14,19.08,19.09,712993.0,19.13,19.14,19.08,19.09,712993.0
2024-09-09 15:00:00,19.08,19.09,19.01,19.07,1012149.0,19.08,19.09,19.01,19.07,1012149.0
2024-09-09 15:10:00,19.07,19.08,19.04,19.05,690341.0,19.07,19.08,19.04,19.05,690341.0
2024-09-09 15:20:00,19.05,19.15,19.05,19.14,806946.0,19.05,19.15,19.05,19.14,806946.0
2024-09-09 15:30:00,19.14,19.15,19.06,19.07,1094432.0,19.14,19.15,19.06,19.07,1094432.0
2024-09-09 15:40:00,19.07,19.1,19.03,19.04,1489597.0,19.07,19.1,19.03,19.04,1489597.0
2024-09-09 15:50:00,19.04,19.09,18.95,19.09,4445996.0,19.04,19.09,18.95,19.09,4445996.0
2024-09-10 09:30:00,19.03,19.11,18.85,18.87,3024017.0,19.03,19.11,18.85,18.87,3024017.0
2024-09-10 09:40:00,18.87,18.96,18.86,18.94,1083865.0,18.87,18.96,18.86,18.94,1083865.0
2024-09-10 09:50:00,18.94,18.99,18.92,18.96,673571.0,18.94,18.99,18.92,18.96,673571.0
2024-09-10 10:00:00,18.95,18.98,18.88,18.89,1325417.0,18.95,18.98,18.88,18.89,1325417.0
2024-09-10 10:10:00,18.89,18.9,18.7,18.77,2269279.0,18.89,18.9,18.7,18.77,2269279.0
2024-09-10 10:20:00,18.77,18.81,18.71,18.8,965653.0,18.77,18.81,18.71,18.8,965653.0
2024-09-10 10:30:00,18.8,18.82,18.75,18.79,1065541.0,18.8,18.82,18.75,18.79,1065541.0
2024-09-10 10:40:00,18.78,18.83,18.72,18.82,1149374.0,18.78,18.83,18.72,18.82,1149374.0
2024-09-10 10:50:00,18.82,18.83,18.74,18.8,682505.0,18.82,18.83,18.74,18.8,682505.0
2024-09-10 11:00:00,18.79,18.8,18.74,18.78,679143.0,18.79,18.8,18.74,18.78,679143.0
2024-09-10 11:10:00,18.79,18.82,18.76,18.77,630902.0,18.79,18.82,18.76,18.77,630902.0
2024-09-10 11:20:00,18.77,18.77,18.73,18.73,811548.0,18.77,18.77,18.73,18.73,811548.0
2024-09-10 11:30:00,18.73,18.75,18.65,18.66,1954193.0,18.73,18.75,18.65,18.66,1954193.0
2024-09-10 11:40:00,18.66,18.68,18.62,18.62,1811592.0,18.66,18.68,18.62,18.62,1811592.0
2024-09-10 11:50:00,18.62,18.63,18.52,18.54,1770817.0,18.62,18.63,18.52,18.54,1770817.0
2024-09-10 12:00:00,18.54,18.57,18.51,18.55,1301206.0,18.54,18.57,18.51,18.55,1301206.0
2024-09-10 12:10:00,18.54,18.59,18.51,18.57,1133312.0,18.54,18.59,18.51,18.57,1133312.0
2024-09-10 12:20:00,18.57,18.58,18.53,18.57,687980.0,18.57,18.58,18.53,18.57,687980.0
2024-09-10 12:30:00,18.56,18.62,18.55,18.62,830526.0,18.56,18.62,18.55,18.62,830526.0
2024-09-10 12:40:00,18.62,18.66,18.61,18.65,845739.0,18.62,18.66,18.61,18.65,845739.0
2024-09-10 12:50:00,18.65,18.71,18.64,18.64,851931.0,18.65,18.71,18.64,18.64,851931.0
2024-09-10 13:00:00,18.65,18.71,18.63,18.71,632956.0,18.65,18.71,18.63,18.71,632956.0
2024-09-10 13:10:00,18.7,18.78,18.7,18.77,1243950.0,18.7,18.78,18.7,18.77,1243950.0
2024-09-10 13:20:00,18.77,18.81,18.72,18.76,973216.0,18.77,18.81,18.72,18.76,973216.0
2024-09-10 13:30:00,18.76,18.78,18.74,18.77,467279.0,18.76,18.78,18.74,18.77,467279.0
2024-09-10 13:40:00,18.77,18.78,18.74,18.76,428642.0,18.77,18.78,18.74,18.76,428642.0
2024-09-10 13:50:00,18.76,18.78,18.72,18.75,493146.0,18.76,18.78,18.72,18.75,493146.0
2024-09-10 14:00:00,18.75,18.8,18.74,18.77,662935.0,18.75,18.8,18.74,18.77,662935.0
2024-09-10 14:10:00,18.76,18.83,18.76,18.8,656858.0,18.76,18.83,18.76,18.8,656858.0
2024-09-10 14:20:00,18.8,18.81,18.76,18.79,584348.0,18.8,18.81,18.76,18.79,584348.0
2024-09-10 14:30:00,18.79,18.81,18.78,18.8,443246.0,18.79,18.81,18.78,18.8,443246.0
2024-09-10 14:40:00,18.8,18.83,18.79,18.8,579480.0,18.8,18.83,18.79,18.8,579480.0
2024-09-10 14:50:00,18.8,18.82,18.77,18.8,843086.0,18.8,18.82,18.77,18.8,843086.0
2024-09-10 15:00:00,18.8,18.81,18.75,18.8,885684.0,18.8,18.81,18.75,18.8,885684.0
2024-09-10 15:10:00,18.8,18.81,18.77,18.8,476181.0,18.8,18.81,18.77,18.8,476181.0
2024-09-10 15:20:00,18.8,18.89,18.78,18.89,818047.0,18.8,18.89,18.78,18.89,818047.0
2024-09-10 15:30:00,18.89,18.94,18.87,18.91,1188459.0,18.89,18.94,18.87,18.91,1188459.0
2024-09-10 15:40:00,18.91,18.94,18.89,18.93,1386791.0,18.91,18.94,18.89,18.93,1386791.0
2024-09-10 15:50:00,18.93,19.02,18.82,18.98,5889298.0,18.93,19.02,18.82,18.98,5889298.0
2024-09-11 09:30:00,18.98,19.01,18.81,18.91,2340809.0,18.98,19.01,18.81,18.91,2340809.0
2024-09-11 09:40:00,18.91,18.95,18.82,18.84,1196901.0,18.91,18.95,18.82,18.84,1196901.0
2024-09-11 09:50:00,18.84,18.86,18.78,18.8,1466353.0,18.84,18.86,18.78,18.8,1466353.0
2024-09-11 10:00:00,18.8,18.83,18.73,18.8,947065.0,18.8,18.83,18.73,18.8,947065.0
2024-09-11 10:10:00,18.8,18.84,18.68,18.71,1331388.0,18.8,18.84,18.68,18.71,1331388.0
2024-09-11 10:20:00,18.71,18.78,18.7,18.71,944093.0,18.71,18.78,18.7,18.71,944093.0
2024-09-11 10:30:00,18.71,18.72,18.61,18.64,1269645.0,18.71,18.72,18.61,18.64,1269645.0
2024-09-11 10:40:00,18.64,18.64,18.52,18.54,1865257.0,18.64,18.64,18.52,18.54,1865257.0
2024-09-11 10:50:00,18.53,18.61,18.52,18.61,1447056.0,18.53,18.61,18.52,18.61,1447056.0
2024-09-11 11:00:00,18.61,18.71,18.56,18.68,1149272.0,18.61,18.71,18.56,18.68,1149272.0
2024-09-11 11:10:00,18.68,18.76,18.66,18.75,1037959.0,18.68,18.76,18.66,18.75,1037959.0
2024-09-11 11:20:00,18.75,18.75,18.68,18.71,689595.0,18.75,18.75,18.68,18.71,689595.0
2024-09-11 11:30:00,18.71,18.79,18.69,18.78,604947.0,18.71,18.79,18.69,18.78,604947.0
2024-09-11 11:40:00,18.79,18.83,18.77,18.81,1144876.0,18.79,18.83,18.77,18.81,1144876.0
2024-09-11 11:50:00,18.81,18.82,18.69,18.78,679322.0,18.81,18.82,18.69,18.78,679322.0
2024-09-11 12:00:00,18.78,18.91,18.76,18.82,1728253.0,18.78,18.91,18.76,18.82,1728253.0
2024-09-11 12:10:00,18.82,18.91,18.82,18.9,1139202.0,18.82,18.91,18.82,18.9,1139202.0
2024-09-11 12:20:00,18.91,18.94,18.87,18.93,858023.0,18.91,18.94,18.87,18.93,858023.0
2024-09-11 12:30:00,18.93,18.94,18.86,18.93,672417.0,18.93,18.94,18.86,18.93,672417.0
2024-09-11 12:40:00,18.93,18.94,18.87,18.89,544694.0,18.93,18.94,18.87,18.89,544694.0
2024-09-11 12:50:00,18.89,18.97,18.88,18.96,672302.0,18.89,18.97,18.88,18.96,672302.0
2024-09-11 13:00:00,18.96,19.09,18.94,19.03,1617031.0,18.96,19.09,18.94,19.03,1617031.0
2024-09-11 13:10:00,19.03,19.1,19.02,19.05,855888.0,19.03,19.1,19.02,19.05,855888.0
2024-09-11 13:20:00,19.05,19.13,19.03,19.1,1116247.0,19.05,19.13,19.03,19.1,1116247.0
2024-09-11 13:30:00,19.1,19.12,19.06,19.08,741335.0,19.1,19.12,19.06,19.08,741335.0
2024-09-11 13:40:00,19.09,19.18,19.08,19.16,821698.0,19.09,19.18,19.08,19.16,821698.0
2024-09-11 13:50:00,19.16,19.17,19.08,19.14,842884.0,19.16,19.17,19.08,19.14,842884.0
2024-09-11 14:00:00,19.14,19.21,19.1,19.21,978793.0,19.14,19.21,19.1,19.21,978793.0
2024-09-11 14:10:00,19.21,19.28,19.19,19.25,1188400.0,19.21,19.28,19.19,19.25,1188400.0
2024-09-11 14:20:00,19.25,19.37,19.24,19.36,1582097.0,19.25,19.37,19.24,19.36,1582097.0
2024-09-11 14:30:00,19.36,19.4,19.34,19.39,1638437.0,19.36,19.4,19.34,19.39,1638437.0
2024-09-11 14:40:00,19.39,19.46,19.37,19.39,1617973.0,19.39,19.46,19.37,19.39,1617973.0
2024-09-11 14:50:00,19.39,19.41,19.32,19.35,899377.0,19.39,19.41,19.32,19.35,899377.0
2024-09-11 15:00:00,19.35,19.37,19.24,19.37,1526519.0,19.35,19.37,19.24,19.37,1526519.0
2024-09-11 15:10:00,19.37,19.44,19.35,19.43,1385581.0,19.37,19.44,19.35,19.43,1385581.0
2024-09-11 15:20:00,19.43,19.49,19.39,19.48,1618932.0,19.43,19.49,19.39,19.48,1618932.0
2024-09-11 15:30:00,19.48,19.59,19.46,19.55,2240702.0,19.48,19.59,19.46,19.55,2240702.0
2024-09-11 15:40:00,19.56,19.64,19.52,19.62,2346609.0,19.56,19.64,19.52,19.62,2346609.0
2024-09-11 15:50:00,19.62,19.69,19.51,19.63,6553190.0,19.62,19.69,19.51,19.63,6553190.0
2024-09-12 09:30:00,19.45,19.47,19.18,19.33,2949739.0,19.45,19.47,19.18,19.33,2949739.0
2024-09-12 09:40:00,19.34,19.38,19.11,19.14,1740891.0,19.34,19.38,19.11,19.14,1740891.0
2024-09-12 09:50:00,19.14,19.18,19.04,19.18,1746959.0,19.14,19.18,19.04,19.18,1746959.0
2024-09-12 10:00:00,19.18,19.24,19.14,19.23,1327135.0,19.18,19.24,19.14,19.23,1327135.0
2024-09-12 10:10:00,19.23,19.37,19.22,19.36,1441327.0,19.23,19.37,19.22,19.36,1441327.0
2024-09-12 10:20:00,19.36,19.4,19.34,19.38,1034900.0,19.36,19.4,19.34,19.38,1034900.0
2024-09-12 10:30:00,19.38,19.44,19.32,19.34,1274208.0,19.38,19.44,19.32,19.34,1274208.0
2024-09-12 10:40:00,19.35,19.39,19.25,19.3,1102283.0,19.35,19.39,19.25,19.3,1102283.0
2024-09-12 10:50:00,19.3,19.35,19.24,19.26,1007515.0,19.3,19.35,19.24,19.26,1007515.0
2024-09-12 11:00:00,19.26,19.36,19.23,19.35,1004672.0,19.26,19.36,19.23,19.35,1004672.0
2024-09-12 11:10:00,19.35,19.46,19.34,19.38,1173941.0,19.35,19.46,19.34,19.38,1173941.0
2024-09-12 11:20:00,19.38,19.38,19.28,19.3,788393.0,19.38,19.38,19.28,19.3,788393.0
2024-09-12 11:30:00,19.3,19.35,19.26,19.32,767194.0,19.3,19.35,19.26,19.32,767194.0
2024-09-12 11:40:00,19.32,19.36,19.25,19.27,618647.0,19.32,19.36,19.25,19.27,618647.0
2024-09-12 11:50:00,19.27,19.3,19.25,19.28,719609.0,19.27,19.3,19.25,19.28,719609.0
2024-09-12 12:00:00,19.27,19.35,19.27,19.32,416201.0,19.27,19.35,19.27,19.32,416201.0
2024-09-12 12:10:00,19.32,19.35,19.28,19.32,544393.0,19.32,19.35,19.28,19.32,544393.0
2024-09-12 12:20:00,19.33,19.35,19.3,19.34,365442.0,19.33,19.35,19.3,19.34,365442.0
2024-09-12 12:30:00,19.34,19.34,19.29,19.3,488166.0,19.34,19.34,19.29,19.3,488166.0
2024-09-12 12:40:00,19.29,19.37,19.29,19.37,564147.0,19.29,19.37,19.29,19.37,564147.0
2024-09-12 12:50:00,19.37,19.52,19.36,19.52,1095806.0,19.37,19.52,19.36,19.52,1095806.0
2024-09-12 13:00:00,19.52,19.53,19.45,19.46,954349.0,19.52,19.53,19.45,19.46,954349.0
2024-09-12 13:10:00,19.46,19.5,19.43,19.44,977000.0,19.46,19.5,19.43,19.44,977000.0
2024-09-12 13:20:00,19.45,19.47,19.41,19.43,639454.0,19.45,19.47,19.41,19.43,639454.0
2024-09-12 13:30:00,19.44,19.47,19.38,19.46,875073.0,19.44,19.47,19.38,19.46,875073.0
2024-09-12 13:40:00,19.46,19.51,19.43,19.51,650268.0,19.46,19.51,19.43,19.51,650268.0
2024-09-12 13:50:00,19.51,19.54,19.49,19.51,913716.0,19.51,19.54,19.49,19.51,913716.0
2024-09-12 14:00:00,19.52,19.54,19.43,19.46,838542.0,19.52,19.54,19.43,19.46,838542.0
2024-09-12 14:10:00,19.46,19.5,19.45,19.48,591345.0,19.46,19.5,19.45,19.48,591345.0
2024-09-12 14:20:00,19.49,19.54,19.48,19.51,978444.0,19.49,19.54,19.48,19.51,978444.0
2024-09-12 14:30:00,19.5,19.53,19.46,19.51,721075.0,19.5,19.53,19.46,19.51,721075.0
2024-09-12 14:40:00,19.51,19.52,19.43,19.44,749501.0,19.51,19.52,19.43,19.44,749501.0
2024-09-12 14:50:00,19.44,19.45,19.32,19.39,1201463.0,19.44,19.45,19.32,19.39,1201463.0
2024-09-12 15:00:00,19.4,19.42,19.36,19.41,725138.0,19.4,19.42,19.36,19.41,725138.0
2024-09-12 15:10:00,19.41,19.42,19.34,19.37,646774.0,19.41,19.42,19.34,19.37,646774.0
2024-09-12 15:20:00,19.37,19.37,19.29,19.3,1011271.0,19.37,19.37,19.29,19.3,1011271.0
2024-09-12 15:30:00,19.31,19.35,19.27,19.27,1248295.0,19.31,19.35,19.27,19.27,1248295.0
2024-09-12 15:40:00,19.27,19.32,19.23,19.26,1641748.0,19.27,19.32,19.23,19.26,1641748.0
2024-09-12 15:50:00,19.25,19.36,19.22,19.36,4245205.0,19.25,19.36,19.22,19.36,4245205.0
2024-09-13 09:30:00,19.5,19.8,19.49,19.69,3432272.0,19.5,19.8,19.49,19.69,3432272.0
2024-09-13 09:40:00,19.68,19.7,19.56,19.64,1257128.0,19.68,19.7,19.56,19.64,1257128.0
2024-09-13 09:50:00,19.64,19.74,19.63,19.66,1028903.0,19.64,19.74,19.63,19.66,1028903.0
2024-09-13 10:00:00,19.67,19.73,19.56,19.64,1726247.0,19.67,19.73,19.56,19.64,1726247.0
2024-09-13 10:10:00,19.65,19.67,19.58,19.66,1201115.0,19.65,19.67,19.58,19.66,1201115.0
2024-09-13 10:20:00,19.66,19.72,19.63,19.64,850098.0,19.66,19.72,19.63,19.64,850098.0
2024-09-13 10:30:00,19.64,19.65,19.56,19.65,917497.0,19.64,19.65,19.56,19.65,917497.0
2024-09-13 10:40:00,19.64,19.76,19.64,19.71,1120122.0,19.64,19.76,19.64,19.71,1120122.0
2024-09-13 10:50:00,19.71,19.78,19.68,19.77,919232.0,19.71,19.78,19.68,19.77,919232.0
2024-09-13 11:00:00,19.77,19.77,19.72,19.73,732398.0,19.77,19.77,19.72,19.73,732398.0
2024-09-13 11:10:00,19.73,19.76,19.69,19.71,671247.0,19.73,19.76,19.69,19.71,671247.0
2024-09-13 11:20:00,19.71,19.72,19.66,19.72,743210.0,19.71,19.72,19.66,19.72,743210.0
2024-09-13 11:30:00,19.72,19.76,19.71,19.73,748858.0,19.72,19.76,19.71,19.73,748858.0
2024-09-13 11:40:00,19.73,19.77,19.72,19.73,529136.0,19.73,19.77,19.72,19.73,529136.0
2024-09-13 11:50:00,19.72,19.75,19.7,19.71,546840.0,19.72,19.75,19.7,19.71,546840.0
2024-09-13 12:00:00,19.71,19.73,19.66,19.68,616863.0,19.71,19.73,19.66,19.68,616863.0
2024-09-13 12:10:00,19.68,19.7,19.63,19.66,612670.0,19.68,19.7,19.63,19.66,612670.0
2024-09-13 12:20:00,19.66,19.69,19.65,19.69,429711.0,19.66,19.69,19.65,19.69,429711.0
2024-09-13 12:30:00,19.69,19.7,19.57,19.57,850353.0,19.69,19.7,19.57,19.57,850353.0
2024-09-13 12:40:00,19.57,19.58,19.5,19.53,1127708.0,19.57,19.58,19.5,19.53,1127708.0
2024-09-13 12:50:00,19.53,19.61,19.52,19.6,609139.0,19.53,19.61,19.52,19.6,609139.0
2024-09-13 13:00:00,19.6,19.63,19.58,19.62,478818.0,19.6,19.63,19.58,19.62,478818.0
2024-09-13 13:10:00,19.62,19.65,19.59,19.64,380636.0,19.62,19.65,19.59,19.64,380636.0
2024-09-13 13:20:00,19.64,19.67,19.61,19.66,470581.0,19.64,19.67,19.61,19.66,470581.0
2024-09-13 13:30:00,19.66,19.67,19.62,19.67,501431.0,19.66,19.67,19.62,19.67,501431.0
2024-09-13 13:40:00,19.67,19.7,19.63,19.69,398754.0,19.67,19.7,19.63,19.69,398754.0
2024-09-13 13:50:00,19.69,19.7,19.64,19.67,462409.0,19.69,19.7,19.64,19.67,462409.0
2024-09-13 14:00:00,19.67,19.7,19.6,19.69,515004.0,19.67,19.7,19.6,19.69,515004.0
2024-09-13 14:10:00,19.69,19.7,19.6,19.64,761394.0,19.69,19.7,19.6,19.64,761394.0
2024-09-13 14:20:00,19.64,19.64,19.58,19.59,577917.0,19.64,19.64,19.58,19.59,577917.0
2024-09-13 14:30:00,19.6,19.62,19.58,19.61,481815.0,19.6,19.62,19.58,19.61,481815.0
2024-09-13 14:40:00,19.6,19.64,19.58,19.59,388194.0,19.6,19.64,19.58,19.59,388194.0
2024-09-13 14:50:00,19.59,19.6,19.57,19.59,375599.0,19.59,19.6,19.57,19.59,375599.0
2024-09-13 15:00:00,19.59,19.6,19.54,19.58,691883.0,19.59,19.6,19.54,19.58,691883.0
2024-09-13 15:10:00,19.57,19.61,19.56,19.61,584823.0,19.57,19.61,19.56,19.61,584823.0
2024-09-13 15:20:00,19.6,19.66,19.59,19.66,659092.0,19.6,19.66,19.59,19.66,659092.0
2024-09-13 15:30:00,19.65,19.67,19.6,19.63,1161356.0,19.65,19.67,19.6,19.63,1161356.0
2024-09-13 15:40:00,19.63,19.69,19.62,19.66,1437104.0,19.63,19.69,19.62,19.66,1437104.0
2024-09-13 15:50:00,19.66,19.74,19.63,19.65,3725347.0,19.66,19.74,19.63,19.65,3725347.0
2024-09-16 09:30:00,20.02,20.23,19.76,20.21,6246348.0,20.02,20.23,19.76,20.21,6246348.0
2024-09-16 09:40:00,20.21,20.31,20.06,20.23,4002737.0,20.21,20.31,20.06,20.23,4002737.0
2024-09-16 09:50:00,20.23,20.49,20.2,20.46,3459180.0,20.23,20.49,20.2,20.46,3459180.0
2024-09-16 10:00:00,20.46,20.55,20.31,20.32,3384451.0,20.46,20.55,20.31,20.32,3384451.0
2024-09-16 10:10:00,20.32,20.55,20.31,20.51,2943044.0,20.32,20.55,20.31,20.51,2943044.0
2024-09-16 10:20:00,20.51,20.51,20.36,20.44,2240773.0,20.51,20.51,20.36,20.44,2240773.0
2024-09-16 10:30:00,20.44,20.44,20.24,20.38,2003257.0,20.44,20.44,20.24,20.38,2003257.0
2024-09-16 10:40:00,20.38,20.5,20.37,20.48,1541860.0,20.38,20.5,20.37,20.48,1541860.0
2024-09-16 10:50:00,20.48,20.58,20.43,20.46,2117120.0,20.48,20.58,20.43,20.46,2117120.0
2024-09-16 11:00:00,20.46,20.5,20.36,20.44,1838688.0,20.46,20.5,20.36,20.44,1838688.0
2024-09-16 11:10:00,20.44,20.59,20.42,20.57,1947592.0,20.44,20.59,20.42,20.57,1947592.0
2024-09-16 11:20:00,20.57,20.59,20.36,20.37,2235389.0,20.57,20.59,20.36,20.37,2235389.0
2024-09-16 11:30:00,20.36,20.44,20.32,20.36,1637597.0,20.36,20.44,20.32,20.36,1637597.0
2024-09-16 11:40:00,20.36,20.41,20.33,20.37,966990.0,20.36,20.41,20.33,20.37,966990.0
2024-09-16 11:50:00,20.36,20.45,20.34,20.43,1197087.0,20.36,20.45,20.34,20.43,1197087.0
2024-09-16 12:00:00,20.43,20.48,20.38,20.46,1186920.0,20.43,20.48,20.38,20.46,1186920.0
2024-09-16 12:10:00,20.46,20.51,20.35,20.37,1333555.0,20.46,20.51,20.35,20.37,1333555.0
2024-09-16 12:20:00,20.37,20.41,20.31,20.36,1120203.0,20.37,20.41,20.31,20.36,1120203.0
2024-09-16 12:30:00,20.36,20.37,20.25,20.25,1289425.0,20.36,20.37,20.25,20.25,1289425.0
2024-09-16 12:40:00,20.25,20.32,20.14,20.19,1626867.0,20.25,20.32,20.14,20.19,1626867.0
2024-09-16 12:50:00,20.19,20.23,20.15,20.17,1096993.0,20.19,20.23,20.15,20.17,1096993.0
2024-09-16 13:00:00,20.17,20.17,20.07,20.15,1763287.0,20.17,20.17,20.07,20.15,1763287.0
2024-09-16 13:10:00,20.14,20.21,20.09,20.11,1960768.0,20.14,20.21,20.09,20.11,1960768.0
2024-09-16 13:20:00,20.11,20.25,20.09,20.23,2290823.0,20.11,20.25,20.09,20.23,2290823.0
2024-09-16 13:30:00,20.23,20.34,20.22,20.32,2254815.0,20.23,20.34,20.22,20.32,2254815.0
2024-09-16 13:40:00,20.31,20.43,20.3,20.38,1723241.0,20.31,20.43,20.3,20.38,1723241.0
2024-09-16 13:50:00,20.38,20.45,20.37,20.43,1227492.0,20.38,20.45,20.37,20.43,1227492.0
2024-09-16 14:00:00,20.43,20.53,20.4,20.46,2943041.0,20.43,20.53,20.4,20.46,2943041.0
2024-09-16 14:10:00,20.46,20.53,20.42,20.53,2064641.0,20.46,20.53,20.42,20.53,2064641.0
2024-09-16 14:20:00,20.53,20.59,20.5,20.57,2187604.0,20.53,20.59,20.5,20.57,2187604.0
2024-09-16 14:30:00,20.57,20.82,20.57,20.82,4507709.0,20.57,20.82,20.57,20.82,4507709.0
2024-09-16 14:40:00,20.82,20.83,20.7,20.82,3172279.0,20.82,20.83,20.7,20.82,3172279.0
2024-09-16 14:50:00,20.82,20.92,20.79,20.92,3533295.0,20.82,20.92,20.79,20.92,3533295.0
2024-09-16 15:00:00,20.92,21.07,20.87,21.03,4493196.0,20.92,21.07,20.87,21.03,4493196.0
2024-09-16 15:10:00,21.03,21.03,20.89,20.98,3057591.0,21.03,21.03,20.89,20.98,3057591.0
2024-09-16 15:20:00,20.98,21.03,20.9,20.93,2499453.0,20.98,21.03,20.9,20.93,2499453.0
2024-09-16 15:30:00,20.93,20.99,20.87,20.93,2436946.0,20.93,20.99,20.87,20.93,2436946.0
2024-09-16 15:40:00,20.93,21.01,20.91,20.98,2802173.0,20.93,21.01,20.91,20.98,2802173.0
2024-09-16 15:50:00,20.98,21.02,20.9,20.92,7398273.0,20.98,21.02,20.9,20.92,7398273.0
2024-09-17 09:30:00,21.71,21.84,21.28,21.6,16067037.0,21.71,21.84,21.28,21.6,16067037.0
2024-09-17 09:40:00,21.6,21.61,21.29,21.36,6429441.0,21.6,21.61,21.29,21.36,6429441.0
2024-09-17 09:50:00,21.37,21.5,21.24,21.33,4865266.0,21.37,21.5,21.24,21.33,4865266.0
2024-09-17 10:00:00,21.34,21.59,21.29,21.54,5388782.0,21.34,21.59,21.29,21.54,5388782.0
2024-09-17 10:10:00,21.53,21.74,21.52,21.71,4278872.0,21.53,21.74,21.52,21.71,4278872.0
2024-09-17 10:20:00,21.71,21.91,21.62,21.84,6105004.0,21.71,21.91,21.62,21.84,6105004.0
2024-09-17 10:30:00,21.84,22.11,21.83,22.0,7632457.0,21.84,22.11,21.83,22.0,7632457.0
2024-09-17 10:40:00,22.01,22.19,21.92,22.09,5224254.0,22.01,22.19,21.92,22.09,5224254.0
2024-09-17 10:50:00,22.09,22.35,22.0,22.12,9874650.0,22.09,22.35,22.0,22.12,9874650.0
2024-09-17 11:00:00,22.12,22.44,22.11,22.44,6458157.0,22.12,22.44,22.11,22.44,6458157.0
2024-09-17 11:10:00,22.43,22.58,22.35,22.42,8678392.0,22.43,22.58,22.35,22.42,8678392.0
2024-09-17 11:20:00,22.42,22.46,22.14,22.18,6301631.0,22.42,22.46,22.14,22.18,6301631.0
2024-09-17 11:30:00,22.17,22.24,22.12,22.12,4022497.0,22.17,22.24,22.12,22.12,4022497.0
2024-09-17 11:40:00,22.13,22.16,22.0,22.01,4383482.0,22.13,22.16,22.0,22.01,4383482.0
2024-09-17 11:50:00,22.02,22.2,22.01,22.1,3159011.0,22.02,22.2,22.01,22.1,3159011.0
2024-09-17 12:00:00,22.11,22.14,22.01,22.02,2741863.0,22.11,22.14,22.01,22.02,2741863.0
2024-09-17 12:10:00,22.02,22.02,21.86,21.92,4205803.0,22.02,22.02,21.86,21.92,4205803.0
2024-09-17 12:20:00,21.93,22.0,21.82,21.98,3822680.0,21.93,22.0,21.82,21.98,3822680.0
2024-09-17 12:30:00,21.98,22.05,21.92,21.97,2655810.0,21.98,22.05,21.92,21.97,2655810.0
2024-09-17 12:40:00,21.97,21.98,21.68,21.73,3899514.0,21.97,21.98,21.68,21.73,3899514.0
2024-09-17 12:50:00,21.73,21.79,21.64,21.72,3550862.0,21.73,21.79,21.64,21.72,3550862.0
2024-09-17 13:00:00,21.71,21.78,21.6,21.63,2605611.0,21.71,21.78,21.6,21.63,2605611.0
2024-09-17 13:10:00,21.62,21.67,21.52,21.55,2807571.0,21.62,21.67,21.52,21.55,2807571.0
2024-09-17 13:20:00,21.55,21.67,21.55,21.63,2257149.0,21.55,21.67,21.55,21.63,2257149.0
2024-09-17 13:30:00,21.64,21.7,21.53,21.55,1939326.0,21.64,21.7,21.53,21.55,1939326.0
2024-09-17 13:40:00,21.55,21.55,21.34,21.5,4019582.0,21.55,21.55,21.34,21.5,4019582.0
2024-09-17 13:50:00,21.49,21.55,21.47,21.48,2188972.0,21.49,21.55,21.47,21.48,2188972.0
2024-09-17 14:00:00,21.48,21.53,21.45,21.49,1662713.0,21.48,21.53,21.45,21.49,1662713.0
2024-09-17 14:10:00,21.5,21.58,21.48,21.52,1896033.0,21.5,21.58,21.48,21.52,1896033.0
2024-09-17 14:20:00,21.51,21.63,21.51,21.57,2048247.0,21.51,21.63,21.51,21.57,2048247.0
2024-09-17 14:30:00,21.57,21.58,21.48,21.58,1785062.0,21.57,21.58,21.48,21.58,1785062.0
2024-09-17 14:40:00,21.57,21.6,21.48,21.5,1895995.0,21.57,21.6,21.48,21.5,1895995.0
2024-09-17 14:50:00,21.5,21.5,21.39,21.48,2556876.0,21.5,21.5,21.39,21.48,2556876.0
2024-09-17 15:00:00,21.48,21.51,21.44,21.48,1602291.0,21.48,21.51,21.44,21.48,1602291.0
2024-09-17 15:10:00,21.48,21.52,21.42,21.45,1625915.0,21.48,21.52,21.42,21.45,1625915.0
2024-09-17 15:20:00,21.45,21.45,21.36,21.39,2054342.0,21.45,21.45,21.36,21.39,2054342.0
2024-09-17 15:30:00,21.39,21.44,21.36,21.41,2384170.0,21.39,21.44,21.36,21.41,2384170.0
2024-09-17 15:40:00,21.42,21.43,21.35,21.41,2586877.0,21.42,21.43,21.35,21.41,2586877.0
2024-09-17 15:50:00,21.41,21.52,21.38,21.48,7497376.0,21.41,21.52,21.38,21.48,7497376.0
2024-09-18 09:30:00,21.39,21.69,21.35,21.48,5161248.0,21.39,21.69,21.35,21.48,5161248.0
2024-09-18 09:40:00,21.48,21.74,21.43,21.59,3625221.0,21.48,21.74,21.43,21.59,3625221.0
2024-09-18 09:50:00,21.59,21.65,21.4,21.44,2773557.0,21.59,21.65,21.4,21.44,2773557.0
2024-09-18 10:00:00,21.44,21.46,21.25,21.32,3032658.0,21.44,21.46,21.25,21.32,3032658.0
2024-09-18 10:10:00,21.32,21.32,21.12,21.14,3390390.0,21.32,21.32,21.12,21.14,3390390.0
2024-09-18 10:20:00,21.14,21.28,21.12,21.22,2535449.0,21.14,21.28,21.12,21.22,2535449.0
2024-09-18 10:30:00,21.23,21.28,21.19,21.25,1483892.0,21.23,21.28,21.19,21.25,1483892.0
2024-09-18 10:40:00,21.24,21.31,21.22,21.23,1481230.0,21.24,21.31,21.22,21.23,1481230.0
2024-09-18 10:50:00,21.23,21.25,21.16,21.21,1389571.0,21.23,21.25,21.16,21.21,1389571.0
2024-09-18 11:00:00,21.21,21.27,21.18,21.19,1312935.0,21.21,21.27,21.18,21.19,1312935.0
2024-09-18 11:10:00,21.18,21.19,21.06,21.09,2061975.0,21.18,21.19,21.06,21.09,2061975.0
2024-09-18 11:20:00,21.09,21.14,21.01,21.08,2141684.0,21.09,21.14,21.01,21.08,2141684.0
2024-09-18 11:30:00,21.09,21.09,20.95,20.96,2165264.0,21.09,21.09,20.95,20.96,2165264.0
2024-09-18 11:40:00,20.96,20.98,20.86,20.9,2607615.0,20.96,20.98,20.86,20.9,2607615.0
2024-09-18 11:50:00,20.89,20.99,20.89,20.93,1467329.0,20.89,20.99,20.89,20.93,1467329.0
2024-09-18 12:00:00,20.92,20.96,20.88,20.92,1464110.0,20.92,20.96,20.88,20.92,1464110.0
2024-09-18 12:10:00,20.93,20.97,20.9,20.95,1312331.0,20.93,20.97,20.9,20.95,1312331.0
2024-09-18 12:20:00,20.95,21.02,20.93,20.98,1564718.0,20.95,21.02,20.93,20.98,1564718.0
2024-09-18 12:30:00,20.98,21.07,20.98,21.05,1370167.0,20.98,21.07,20.98,21.05,1370167.0
2024-09-18 12:40:00,21.05,21.09,21.02,21.06,1196845.0,21.05,21.09,21.02,21.06,1196845.0
2024-09-18 12:50:00,21.05,21.13,21.05,21.08,1193862.0,21.05,21.13,21.05,21.08,1193862.0
2024-09-18 13:00:00,21.08,21.1,21.0,21.01,1196057.0,21.08,21.1,21.0,21.01,1196057.0
2024-09-18 13:10:00,21.01,21.03,20.96,20.97,1102661.0,21.01,21.03,20.96,20.97,1102661.0
2024-09-18 13:20:00,20.98,21.03,20.92,21.03,991627.0,20.98,21.03,20.92,21.03,991627.0
2024-09-18 13:30:00,21.03,21.09,21.01,21.04,1131902.0,21.03,21.09,21.01,21.04,1131902.0
2024-09-18 13:40:00,21.05,21.13,21.02,21.07,1213141.0,21.05,21.13,21.02,21.07,1213141.0
2024-09-18 13:50:00,21.07,21.11,21.04,21.09,841936.0,21.07,21.11,21.04,21.09,841936.0
2024-09-18 14:00:00,21.08,21.57,21.0,21.24,5603399.0,21.08,21.57,21.0,21.24,5603399.0
2024-09-18 14:10:00,21.24,21.35,21.04,21.34,3551370.0,21.24,21.35,21.04,21.34,3551370.0
2024-09-18 14:20:00,21.34,21.5,21.27,21.48,2562284.0,21.34,21.5,21.27,21.48,2562284.0
2024-09-18 14:30:00,21.48,21.67,21.4,21.47,4085028.0,21.48,21.67,21.4,21.47,4085028.0
2024-09-18 14:40:00,21.46,21.5,21.15,21.29,3440192.0,21.46,21.5,21.15,21.29,3440192.0
2024-09-18 14:50:00,21.3,21.34,21.12,21.13,2018094.0,21.3,21.34,21.12,21.13,2018094.0
2024-09-18 15:00:00,21.12,21.13,20.75,20.78,4736254.0,21.12,21.13,20.75,20.78,4736254.0
2024-09-18 15:10:00,20.78,21.01,20.74,21.01,3230935.0,20.78,21.01,20.74,21.01,3230935.0
2024-09-18 15:20:00,21.01,21.09,20.82,21.04,2888839.0,21.01,21.09,20.82,21.04,2888839.0
2024-09-18 15:30:00,21.04,21.11,20.88,20.93,2490646.0,21.04,21.11,20.88,20.93,2490646.0
2024-09-18 15:40:00,20.92,20.94,20.78,20.82,2872181.0,20.92,20.94,20.78,20.82,2872181.0
2024-09-18 15:50:00,20.81,20.85,20.71,20.77,6871162.0,20.81,20.85,20.71,20.77,6871162.0
2024-09-19 09:30:00,21.28,21.47,21.03,21.11,6039603.0,21.28,21.47,21.03,21.11,6039603.0
2024-09-19 09:40:00,21.11,21.28,21.06,21.25,3580158.0,21.11,21.28,21.06,21.25,3580158.0
2024-09-19 09:50:00,21.25,21.26,21.03,21.2,2998205.0,21.25,21.26,21.03,21.2,2998205.0
2024-09-19 10:00:00,21.2,21.25,21.11,21.21,1918616.0,21.2,21.25,21.11,21.21,1918616.0
2024-09-19 10:10:00,21.21,21.26,21.15,21.26,1547360.0,21.21,21.26,21.15,21.26,1547360.0
2024-09-19 10:20:00,21.26,21.33,21.19,21.33,2276209.0,21.26,21.33,21.19,21.33,2276209.0
2024-09-19 10:30:00,21.34,21.43,21.29,21.33,2683830.0,21.34,21.43,21.29,21.33,2683830.0
2024-09-19 10:40:00,21.33,21.33,21.16,21.26,1932317.0,21.33,21.33,21.16,21.26,1932317.0
2024-09-19 10:50:00,21.27,21.31,21.21,21.27,1531107.0,21.27,21.31,21.21,21.27,1531107.0
2024-09-19 11:00:00,21.27,21.42,21.25,21.39,1550879.0,21.27,21.42,21.25,21.39,1550879.0
2024-09-19 11:10:00,21.39,21.48,21.37,21.46,2399727.0,21.39,21.48,21.37,21.46,2399727.0
2024-09-19 11:20:00,21.46,21.46,21.34,21.36,2006661.0,21.46,21.46,21.34,21.36,2006661.0
2024-09-19 11:30:00,21.36,21.38,21.3,21.37,1582818.0,21.36,21.38,21.3,21.37,1582818.0
2024-09-19 11:40:00,21.37,21.37,21.32,21.37,1394446.0,21.37,21.37,21.32,21.37,1394446.0
2024-09-19 11:50:00,21.37,21.39,21.26,21.29,1176702.0,21.37,21.39,21.26,21.29,1176702.0
2024-09-19 12:00:00,21.28,21.39,21.27,21.35,1063694.0,21.28,21.39,21.27,21.35,1063694.0
2024-09-19 12:10:00,21.36,21.37,21.3,21.36,976812.0,21.36,21.37,21.3,21.36,976812.0
2024-09-19 12:20:00,21.36,21.46,21.34,21.46,2040623.0,21.36,21.46,21.34,21.46,2040623.0
2024-09-19 12:30:00,21.45,21.57,21.43,21.51,2684454.0,21.45,21.57,21.43,21.51,2684454.0
2024-09-19 12:40:00,21.51,21.64,21.46,21.61,2034232.0,21.51,21.64,21.46,21.61,2034232.0
2024-09-19 12:50:00,21.61,21.69,21.6,21.67,2179152.0,21.61,21.69,21.6,21.67,2179152.0
2024-09-19 13:00:00,21.67,21.69,21.48,21.51,2792814.0,21.67,21.69,21.48,21.51,2792814.0
2024-09-19 13:10:00,21.51,21.55,21.43,21.46,1802209.0,21.51,21.55,21.43,21.46,1802209.0
2024-09-19 13:20:00,21.46,21.52,21.42,21.52,1561129.0,21.46,21.52,21.42,21.52,1561129.0
2024-09-19 13:30:00,21.52,21.52,21.45,21.5,1188385.0,21.52,21.52,21.45,21.5,1188385.0
2024-09-19 13:40:00,21.51,21.54,21.49,21.52,1393485.0,21.51,21.54,21.49,21.52,1393485.0
2024-09-19 13:50:00,21.52,21.53,21.45,21.48,1215567.0,21.52,21.53,21.45,21.48,1215567.0
2024-09-19 14:00:00,21.48,21.5,21.39,21.39,1192793.0,21.48,21.5,21.39,21.39,1192793.0
2024-09-19 14:10:00,21.4,21.45,21.29,21.33,1881447.0,21.4,21.45,21.29,21.33,1881447.0
2024-09-19 14:20:00,21.32,21.38,21.31,21.36,1164718.0,21.32,21.38,21.31,21.36,1164718.0
2024-09-19 14:30:00,21.36,21.37,21.3,21.35,960120.0,21.36,21.37,21.3,21.35,960120.0
2024-09-19 14:40:00,21.35,21.36,21.29,21.3,1022972.0,21.35,21.36,21.29,21.3,1022972.0
2024-09-19 14:50:00,21.3,21.41,21.28,21.4,1285816.0,21.3,21.41,21.28,21.4,1285816.0
2024-09-19 15:00:00,21.4,21.41,21.25,21.29,1428786.0,21.4,21.41,21.25,21.29,1428786.0
2024-09-19 15:10:00,21.29,21.31,21.16,21.17,1910083.0,21.29,21.31,21.16,21.17,1910083.0
2024-09-19 15:20:00,21.16,21.21,21.14,21.19,1291936.0,21.16,21.21,21.14,21.19,1291936.0
2024-09-19 15:30:00,21.2,21.29,21.16,21.29,1769736.0,21.2,21.29,21.16,21.29,1769736.0
2024-09-19 15:40:00,21.29,21.37,21.26,21.35,2119306.0,21.29,21.37,21.26,21.35,2119306.0
2024-09-19 15:50:00,21.35,21.35,21.11,21.15,6129424.0,21.35,21.35,21.11,21.15,6129424.0
2024-09-20 09:30:00,20.89,21.06,20.78,21.03,8090211.0,20.89,21.06,20.78,21.03,8090211.0
2024-09-20 09:40:00,21.03,21.04,20.87,20.96,1625180.0,21.03,21.04,20.87,20.96,1625180.0
2024-09-20 09:50:00,20.96,20.99,20.83,20.87,1338352.0,20.96,20.99,20.83,20.87,1338352.0
2024-09-20 10:00:00,20.88,20.91,20.79,20.79,1435482.0,20.88,20.91,20.79,20.79,1435482.0
2024-09-20 10:10:00,20.8,20.8,20.63,20.7,2633822.0,20.8,20.8,20.63,20.7,2633822.0
2024-09-20 10:20:00,20.71,20.76,20.65,20.73,1523638.0,20.71,20.76,20.65,20.73,1523638.0
2024-09-20 10:30:00,20.73,20.78,20.7,20.74,1090353.0,20.73,20.78,20.7,20.74,1090353.0
2024-09-20 10:40:00,20.73,20.8,20.66,20.67,1538349.0,20.73,20.8,20.66,20.67,1538349.0
2024-09-20 10:50:00,20.66,20.7,20.62,20.65,1435003.0,20.66,20.7,20.62,20.65,1435003.0
2024-09-20 11:00:00,20.65,20.66,20.56,20.58,1722341.0,20.65,20.66,20.56,20.58,1722341.0
2024-09-20 11:10:00,20.57,20.61,20.52,20.54,1275511.0,20.57,20.61,20.52,20.54,1275511.0
2024-09-20 11:20:00,20.54,20.6,20.53,20.57,1166767.0,20.54,20.6,20.53,20.57,1166767.0
2024-09-20 11:30:00,20.57,20.65,20.53,20.64,1372395.0,20.57,20.65,20.53,20.64,1372395.0
2024-09-20 11:40:00,20.63,20.72,20.62,20.64,1493735.0,20.63,20.72,20.62,20.64,1493735.0
2024-09-20 11:50:00,20.64,20.66,20.58,20.63,894777.0,20.64,20.66,20.58,20.63,894777.0
2024-09-20 12:00:00,20.63,20.68,20.59,20.68,891154.0,20.63,20.68,20.59,20.68,891154.0
2024-09-20 12:10:00,20.68,20.68,20.6,20.63,937314.0,20.68,20.68,20.6,20.63,937314.0
2024-09-20 12:20:00,20.64,20.66,20.61,20.63,603545.0,20.64,20.66,20.61,20.63,603545.0
2024-09-20 12:30:00,20.64,20.65,20.59,20.63,673581.0,20.64,20.65,20.59,20.63,673581.0
2024-09-20 12:40:00,20.63,20.68,20.62,20.65,609590.0,20.63,20.68,20.62,20.65,609590.0
2024-09-20 12:50:00,20.65,20.66,20.62,20.64,847221.0,20.65,20.66,20.62,20.64,847221.0
2024-09-20 13:00:00,20.64,20.65,20.5,20.51,1759613.0,20.64,20.65,20.5,20.51,1759613.0
2024-09-20 13:10:00,20.52,20.57,20.5,20.54,1116752.0,20.52,20.57,20.5,20.54,1116752.0
2024-09-20 13:20:00,20.54,20.56,20.5,20.52,845214.0,20.54,20.56,20.5,20.52,845214.0
2024-09-20 13:30:00,20.52,20.54,20.49,20.5,1589171.0,20.52,20.54,20.49,20.5,1589171.0
2024-09-20 13:40:00,20.51,20.54,20.5,20.51,748432.0,20.51,20.54,20.5,20.51,748432.0
2024-09-20 13:50:00,20.51,20.53,20.45,20.46,1142145.0,20.51,20.53,20.45,20.46,1142145.0
2024-09-20 14:00:00,20.46,20.46,20.35,20.37,1640525.0,20.46,20.46,20.35,20.37,1640525.0
2024-09-20 14:10:00,20.37,20.41,20.35,20.38,1288653.0,20.37,20.41,20.35,20.38,1288653.0
2024-09-20 14:20:00,20.37,20.43,20.36,20.41,992842.0,20.37,20.43,20.36,20.41,992842.0
2024-09-20 14:30:00,20.41,20.41,20.35,20.38,1015754.0,20.41,20.41,20.35,20.38,1015754.0
2024-09-20 14:40:00,20.38,20.42,20.37,20.4,723165.0,20.38,20.42,20.37,20.4,723165.0
2024-09-20 14:50:00,20.41,20.47,20.4,20.46,1020885.0,20.41,20.47,20.4,20.46,1020885.0
2024-09-20 15:00:00,20.46,20.49,20.42,20.48,1588581.0,20.46,20.49,20.42,20.48,1588581.0
2024-09-20 15:10:00,20.48,22.38,20.48,22.38,23283776.0,20.48,22.38,20.48,22.38,23283776.0
2024-09-20 15:20:00,22.54,23.14,21.96,22.52,29821736.0,22.54,23.14,21.96,22.52,29821736.0
2024-09-20 15:30:00,22.51,22.83,22.23,22.54,19972972.0,22.51,22.83,22.23,22.54,19972972.0
2024-09-20 15:40:00,22.54,22.59,21.9,22.0,19548205.0,22.54,22.59,21.9,22.0,19548205.0
2024-09-20 15:50:00,22.01,22.17,21.81,21.87,25094527.0,22.01,22.17,21.81,21.87,25094527.0
2024-09-23 09:30:00,22.42,22.75,22.03,22.3,15612310.0,22.42,22.75,22.03,22.3,15612310.0
2024-09-23 09:40:00,22.31,22.5,22.1,22.29,8277467.0,22.31,22.5,22.1,22.29,8277467.0
2024-09-23 09:50:00,22.28,22.44,22.18,22.3,4789895.0,22.28,22.44,22.18,22.3,4789895.0
2024-09-23 10:00:00,22.3,22.55,22.29,22.52,5474880.0,22.3,22.55,22.29,22.52,5474880.0
2024-09-23 10:10:00,22.52,22.53,22.37,22.48,4245461.0,22.52,22.53,22.37,22.48,4245461.0
2024-09-23 10:20:00,22.49,22.71,22.46,22.68,6141980.0,22.49,22.71,22.46,22.68,6141980.0
2024-09-23 10:30:00,22.67,22.78,22.32,22.34,6274626.0,22.67,22.78,22.32,22.34,6274626.0
2024-09-23 10:40:00,22.34,22.46,22.23,22.27,4468952.0,22.34,22.46,22.23,22.27,4468952.0
2024-09-23 10:50:00,22.27,22.31,22.14,22.27,4096781.0,22.27,22.31,22.14,22.27,4096781.0
2024-09-23 11:00:00,22.26,22.28,22.09,22.15,3579127.0,22.26,22.28,22.09,22.15,3579127.0
2024-09-23 11:10:00,22.15,22.23,22.13,22.16,2503593.0,22.15,22.23,22.13,22.16,2503593.0
2024-09-23 11:20:00,22.16,22.26,22.13,22.2,2680105.0,22.16,22.26,22.13,22.2,2680105.0
2024-09-23 11:30:00,22.2,22.31,22.14,22.3,2743214.0,22.2,22.31,22.14,22.3,2743214.0
2024-09-23 11:40:00,22.3,22.44,22.28,22.4,2789986.0,22.3,22.44,22.28,22.4,2789986.0
2024-09-23 11:50:00,22.4,22.48,22.34,22.37,2296377.0,22.4,22.48,22.34,22.37,2296377.0
2024-09-23 12:00:00,22.37,22.53,22.36,22.44,2809256.0,22.37,22.53,22.36,22.44,2809256.0
2024-09-23 12:10:00,22.44,22.48,22.34,22.44,1738808.0,22.44,22.48,22.34,22.44,1738808.0
2024-09-23 12:20:00,22.44,22.5,22.39,22.5,1786973.0,22.44,22.5,22.39,22.5,1786973.0
2024-09-23 12:30:00,22.49,22.53,22.41,22.46,2140093.0,22.49,22.53,22.41,22.46,2140093.0
2024-09-23 12:40:00,22.46,22.59,22.46,22.57,2492730.0,22.46,22.59,22.46,22.57,2492730.0
2024-09-23 12:50:00,22.57,22.58,22.5,22.55,1821717.0,22.57,22.58,22.5,22.55,1821717.0
2024-09-23 13:00:00,22.56,22.56,22.47,22.55,1695052.0,22.56,22.56,22.47,22.55,1695052.0
2024-09-23 13:10:00,22.55,22.65,22.52,22.56,3374749.0,22.55,22.65,22.52,22.56,3374749.0
2024-09-23 13:20:00,22.56,22.64,22.52,22.61,2638679.0,22.56,22.64,22.52,22.61,2638679.0
2024-09-23 13:30:00,22.62,22.72,22.61,22.69,3047242.0,22.62,22.72,22.61,22.69,3047242.0
2024-09-23 13:40:00,22.7,22.77,22.67,22.77,3926574.0,22.7,22.77,22.67,22.77,3926574.0
2024-09-23 13:50:00,22.77,22.82,22.72,22.76,3680317.0,22.77,22.82,22.72,22.76,3680317.0
2024-09-23 14:00:00,22.76,22.82,22.75,22.75,2662832.0,22.76,22.82,22.75,22.75,2662832.0
2024-09-23 14:10:00,22.76,22.81,22.71,22.79,2223765.0,22.76,22.81,22.71,22.79,2223765.0
2024-09-23 14:20:00,22.79,22.8,22.62,22.67,2599463.0,22.79,22.8,22.62,22.67,2599463.0
2024-09-23 14:30:00,22.67,22.71,22.58,22.6,2121036.0,22.67,22.71,22.58,22.6,2121036.0
2024-09-23 14:40:00,22.6,22.65,22.53,22.57,2405850.0,22.6,22.65,22.53,22.57,2405850.0
2024-09-23 14:50:00,22.58,22.6,22.52,22.59,2048272.0,22.58,22.6,22.52,22.59,2048272.0
2024-09-23 15:00:00,22.59,22.61,22.53,22.59,2002902.0,22.59,22.61,22.53,22.59,2002902.0
2024-09-23 15:10:00,22.59,22.61,22.54,22.57,1702024.0,22.59,22.61,22.54,22.57,1702024.0
2024-09-23 15:20:00,22.56,22.58,22.54,22.55,1206404.0,22.56,22.58,22.54,22.55,1206404.0
2024-09-23 15:30:00,22.54,22.55,22.41,22.46,3686457.0,22.54,22.55,22.41,22.46,3686457.0
2024-09-23 15:40:00,22.46,22.59,22.45,22.59,3503347.0,22.46,22.59,22.45,22.59,3503347.0
2024-09-23 15:50:00,22.58,22.59,22.45,22.57,8151215.0,22.58,22.59,22.45,22.57,8151215.0
2024-09-24 09:30:00,22.53,22.73,22.28,22.59,7671952.0,22.53,22.73,22.28,22.59,7671952.0
2024-09-24 09:40:00,22.6,22.83,22.51,22.76,3516320.0,22.6,22.83,22.51,22.76,3516320.0
2024-09-24 09:50:00,22.76,22.91,22.69,22.72,4174785.0,22.76,22.91,22.69,22.72,4174785.0
2024-09-24 10:00:00,22.73,22.75,22.48,22.54,3476982.0,22.73,22.75,22.48,22.54,3476982.0
2024-09-24 10:10:00,22.55,22.63,22.49,22.55,2322419.0,22.55,22.63,22.49,22.55,2322419.0
2024-09-24 10:20:00,22.54,22.56,22.36,22.48,3215008.0,22.54,22.56,22.36,22.48,3215008.0
2024-09-24 10:30:00,22.48,22.59,22.4,22.46,2177773.0,22.48,22.59,22.4,22.46,2177773.0
2024-09-24 10:40:00,22.45,22.64,22.43,22.63,2310367.0,22.45,22.64,22.43,22.63,2310367.0
2024-09-24 10:50:00,22.63,22.84,22.63,22.83,2650394.0,22.63,22.84,22.63,22.83,2650394.0
2024-09-24 11:00:00,22.83,23.03,22.82,22.96,5251548.0,22.83,23.03,22.82,22.96,5251548.0
2024-09-24 11:10:00,22.95,22.99,22.89,22.93,1872660.0,22.95,22.99,22.89,22.93,1872660.0
2024-09-24 11:20:00,22.93,22.94,22.77,22.8,1915626.0,22.93,22.94,22.77,22.8,1915626.0
2024-09-24 11:30:00,22.81,22.83,22.77,22.83,1433264.0,22.81,22.83,22.77,22.83,1433264.0
2024-09-24 11:40:00,22.83,23.01,22.78,22.98,2242030.0,22.83,23.01,22.78,22.98,2242030.0
2024-09-24 11:50:00,22.98,23.05,22.91,22.94,2891798.0,22.98,23.05,22.91,22.94,2891798.0
2024-09-24 12:00:00,22.95,23.03,22.94,22.98,1981099.0,22.95,23.03,22.94,22.98,1981099.0
2024-09-24 12:10:00,22.98,22.98,22.86,22.94,1713408.0,22.98,22.98,22.86,22.94,1713408.0
2024-09-24 12:20:00,22.93,22.97,22.89,22.91,957041.0,22.93,22.97,22.89,22.91,957041.0
2024-09-24 12:30:00,22.91,22.96,22.9,22.94,928263.0,22.91,22.96,22.9,22.94,928263.0
2024-09-24 12:40:00,22.94,23.03,22.92,23.0,1195159.0,22.94,23.03,22.92,23.0,1195159.0
2024-09-24 12:50:00,23.0,23.04,22.97,22.98,1573266.0,23.0,23.04,22.97,22.98,1573266.0
2024-09-24 13:00:00,22.98,23.03,22.96,23.02,815859.0,22.98,23.03,22.96,23.02,815859.0
2024-09-24 13:10:00,23.03,23.11,23.02,23.07,1637427.0,23.03,23.11,23.02,23.07,1637427.0
2024-09-24 13:20:00,23.07,23.07,23.02,23.05,952577.0,23.07,23.07,23.02,23.05,952577.0
2024-09-24 13:30:00,23.05,23.07,23.01,23.03,825468.0,23.05,23.07,23.01,23.03,825468.0
2024-09-24 13:40:00,23.02,23.05,22.98,22.99,797022.0,23.02,23.05,22.98,22.99,797022.0
2024-09-24 13:50:00,22.98,23.01,22.91,22.92,1048107.0,22.98,23.01,22.91,22.92,1048107.0
2024-09-24 14:00:00,22.93,22.99,22.89,22.94,1093408.0,22.93,22.99,22.89,22.94,1093408.0
2024-09-24 14:10:00,22.94,22.94,22.82,22.85,1185717.0,22.94,22.94,22.82,22.85,1185717.0
2024-09-24 14:20:00,22.84,22.89,22.83,22.88,1133601.0,22.84,22.89,22.83,22.88,1133601.0
2024-09-24 14:30:00,22.88,22.88,22.79,22.88,897867.0,22.88,22.88,22.79,22.88,897867.0
2024-09-24 14:40:00,22.88,22.89,22.81,22.81,603246.0,22.88,22.89,22.81,22.81,603246.0
2024-09-24 14:50:00,22.82,22.89,22.81,22.86,631924.0,22.82,22.89,22.81,22.86,631924.0
2024-09-24 15:00:00,22.85,22.9,22.83,22.84,1009374.0,22.85,22.9,22.83,22.84,1009374.0
2024-09-24 15:10:00,22.83,22.87,22.75,22.79,1399457.0,22.83,22.87,22.75,22.79,1399457.0
2024-09-24 15:20:00,22.79,22.8,22.75,22.78,960426.0,22.79,22.8,22.75,22.78,960426.0
2024-09-24 15:30:00,22.78,22.83,22.73,22.82,1315301.0,22.78,22.83,22.73,22.82,1315301.0
2024-09-24 15:40:00,22.83,22.9,22.78,22.84,1694349.0,22.83,22.9,22.78,22.84,1694349.0
2024-09-24 15:50:00,22.84,22.86,22.75,22.83,4999659.0,22.84,22.86,22.75,22.83,4999659.0
2024-09-25 09:30:00,22.8,23.07,22.73,22.97,3708320.0,22.8,23.07,22.73,22.97,3708320.0
2024-09-25 09:40:00,22.98,23.27,22.89,23.19,3720523.0,22.98,23.27,22.89,23.19,3720523.0
2024-09-25 09:50:00,23.19,23.53,23.1,23.51,5258094.0,23.19,23.53,23.1,23.51,5258094.0
2024-09-25 10:00:00,23.5,23.83,23.5,23.67,8604533.0,23.5,23.83,23.5,23.67,8604533.0
2024-09-25 10:10:00,23.67,24.02,23.65,23.99,8748279.0,23.67,24.02,23.65,23.99,8748279.0
2024-09-25 10:20:00,23.99,24.05,23.75,23.77,5476784.0,23.99,24.05,23.75,23.77,5476784.0
2024-09-25 10:30:00,23.76,24.06,23.73,23.95,4486945.0,23.76,24.06,23.73,23.95,4486945.0
2024-09-25 10:40:00,23.95,24.05,23.78,23.8,3251317.0,23.95,24.05,23.78,23.8,3251317.0
2024-09-25 10:50:00,23.8,23.91,23.77,23.88,2454080.0,23.8,23.91,23.77,23.88,2454080.0
2024-09-25 11:00:00,23.88,23.96,23.81,23.83,2056775.0,23.88,23.96,23.81,23.83,2056775.0
2024-09-25 11:10:00,23.83,23.87,23.75,23.82,1996731.0,23.83,23.87,23.75,23.82,1996731.0
2024-09-25 11:20:00,23.83,23.83,23.58,23.59,3089207.0,23.83,23.83,23.58,23.59,3089207.0
2024-09-25 11:30:00,23.58,23.68,23.54,23.68,2767989.0,23.58,23.68,23.54,23.68,2767989.0
2024-09-25 11:40:00,23.68,23.72,23.59,23.65,2134447.0,23.68,23.72,23.59,23.65,2134447.0
2024-09-25 11:50:00,23.64,23.66,23.47,23.55,2583391.0,23.64,23.66,23.47,23.55,2583391.0
2024-09-25 12:00:00,23.55,23.62,23.5,23.55,1388601.0,23.55,23.62,23.5,23.55,1388601.0
2024-09-25 12:10:00,23.55,23.62,23.51,23.58,1170112.0,23.55,23.62,23.51,23.58,1170112.0
2024-09-25 12:20:00,23.58,23.66,23.55,23.64,1285708.0,23.58,23.66,23.55,23.64,1285708.0
2024-09-25 12:30:00,23.64,23.64,23.52,23.57,1221757.0,23.64,23.64,23.52,23.57,1221757.0
2024-09-25 12:40:00,23.57,23.61,23.44,23.46,1546386.0,23.57,23.61,23.44,23.46,1546386.0
2024-09-25 12:50:00,23.46,23.56,23.45,23.51,1214339.0,23.46,23.56,23.45,23.51,1214339.0
2024-09-25 13:00:00,23.52,23.57,23.47,23.51,959646.0,23.52,23.57,23.47,23.51,959646.0
2024-09-25 13:10:00,23.52,23.53,23.44,23.53,1185754.0,23.52,23.53,23.44,23.53,1185754.0
2024-09-25 13:20:00,23.52,23.6,23.51,23.59,794645.0,23.52,23.6,23.51,23.59,794645.0
2024-09-25 13:30:00,23.6,23.6,23.47,23.48,1345705.0,23.6,23.6,23.47,23.48,1345705.0
2024-09-25 13:40:00,23.48,23.48,23.31,23.38,2933809.0,23.48,23.48,23.31,23.38,2933809.0
2024-09-25 13:50:00,23.38,23.54,23.35,23.53,1694161.0,23.38,23.54,23.35,23.53,1694161.0
2024-09-25 14:00:00,23.53,23.62,23.52,23.59,1516402.0,23.53,23.62,23.52,23.59,1516402.0
2024-09-25 14:10:00,23.59,23.61,23.5,23.55,1004780.0,23.59,23.61,23.5,23.55,1004780.0
2024-09-25 14:20:00,23.55,23.62,23.54,23.61,943247.0,23.55,23.62,23.54,23.61,943247.0
2024-09-25 14:30:00,23.62,23.63,23.57,23.62,1292594.0,23.62,23.63,23.57,23.62,1292594.0
2024-09-25 14:40:00,23.62,23.64,23.59,23.61,819967.0,23.62,23.64,23.59,23.61,819967.0
2024-09-25 14:50:00,23.62,23.62,23.55,23.58,1029571.0,23.62,23.62,23.55,23.58,1029571.0
2024-09-25 15:00:00,23.58,23.61,23.54,23.55,961046.0,23.58,23.61,23.54,23.55,961046.0
2024-09-25 15:10:00,23.55,23.59,23.51,23.57,933219.0,23.55,23.59,23.51,23.57,933219.0
2024-09-25 15:20:00,23.57,23.6,23.56,23.59,812759.0,23.57,23.6,23.56,23.59,812759.0
2024-09-25 15:30:00,23.59,23.64,23.56,23.59,1649865.0,23.59,23.64,23.56,23.59,1649865.0
2024-09-25 15:40:00,23.59,23.64,23.55,23.62,1606892.0,23.59,23.64,23.55,23.62,1606892.0
2024-09-25 15:50:00,23.62,23.64,23.5,23.57,5324819.0,23.62,23.64,23.5,23.57,5324819.0
2024-09-26 09:30:00,24.28,24.42,23.78,23.85,9726886.0,24.28,24.42,23.78,23.85,9726886.0
2024-09-26 09:40:00,23.86,23.99,23.77,23.93,4073841.0,23.86,23.99,23.77,23.93,4073841.0
2024-09-26 09:50:00,23.92,24.03,23.8,24.01,3486262.0,23.92,24.03,23.8,24.01,3486262.0
2024-09-26 10:00:00,24.02,24.1,23.89,23.95,2940447.0,24.02,24.1,23.89,23.95,2940447.0
2024-09-26 10:10:00,23.95,24.03,23.86,23.92,1835550.0,23.95,24.03,23.86,23.92,1835550.0
2024-09-26 10:20:00,23.93,24.0,23.7,23.73,2366195.0,23.93,24.0,23.7,23.73,2366195.0
2024-09-26 10:30:00,23.73,23.81,23.64,23.8,2424497.0,23.73,23.81,23.64,23.8,2424497.0
2024-09-26 10:40:00,23.8,23.86,23.73,23.76,1820928.0,23.8,23.86,23.73,23.76,1820928.0
2024-09-26 10:50:00,23.75,23.78,23.33,23.35,3868480.0,23.75,23.78,23.33,23.35,3868480.0
2024-09-26 11:00:00,23.34,23.6,23.25,23.59,3627381.0,23.34,23.6,23.25,23.59,3627381.0
2024-09-26 11:10:00,23.58,23.68,23.53,23.55,1746634.0,23.58,23.68,23.53,23.55,1746634.0
2024-09-26 11:20:00,23.55,23.59,23.44,23.5,1754093.0,23.55,23.59,23.44,23.5,1754093.0
2024-09-26 11:30:00,23.5,23.59,23.44,23.5,1461266.0,23.5,23.59,23.44,23.5,1461266.0
2024-09-26 11:40:00,23.49,23.61,23.46,23.5,1188772.0,23.49,23.61,23.46,23.5,1188772.0
2024-09-26 11:50:00,23.5,23.68,23.49,23.66,1181290.0,23.5,23.68,23.49,23.66,1181290.0
2024-09-26 12:00:00,23.67,23.67,23.56,23.6,1337656.0,23.67,23.67,23.56,23.6,1337656.0
2024-09-26 12:10:00,23.6,23.62,23.52,23.59,1138080.0,23.6,23.62,23.52,23.59,1138080.0
2024-09-26 12:20:00,23.58,23.6,23.5,23.55,1088022.0,23.58,23.6,23.5,23.55,1088022.0
2024-09-26 12:30:00,23.55,23.56,23.5,23.55,804024.0,23.55,23.56,23.5,23.55,804024.0
2024-09-26 12:40:00,23.55,23.58,23.49,23.57,745154.0,23.55,23.58,23.49,23.57,745154.0
2024-09-26 12:50:00,23.57,23.58,23.48,23.5,912404.0,23.57,23.58,23.48,23.5,912404.0
2024-09-26 13:00:00,23.49,23.56,23.44,23.51,1192743.0,23.49,23.56,23.44,23.51,1192743.0
2024-09-26 13:10:00,23.5,23.59,23.41,23.43,1491126.0,23.5,23.59,23.41,23.43,1491126.0
2024-09-26 13:20:00,23.43,23.52,23.38,23.52,1129594.0,23.43,23.52,23.38,23.52,1129594.0
2024-09-26 13:30:00,23.52,23.65,23.51,23.64,1443770.0,23.52,23.65,23.51,23.64,1443770.0
2024-09-26 13:40:00,23.64,23.74,23.63,23.7,1258928.0,23.64,23.74,23.63,23.7,1258928.0
2024-09-26 13:50:00,23.7,23.72,23.65,23.67,884544.0,23.7,23.72,23.65,23.67,884544.0
2024-09-26 14:00:00,23.68,23.82,23.68,23.81,1396772.0,23.68,23.82,23.68,23.81,1396772.0
2024-09-26 14:10:00,23.82,23.92,23.8,23.84,1552122.0,23.82,23.92,23.8,23.84,1552122.0
2024-09-26 14:20:00,23.83,23.9,23.82,23.9,1095075.0,23.83,23.9,23.82,23.9,1095075.0
2024-09-26 14:30:00,23.89,23.91,23.83,23.89,1052357.0,23.89,23.91,23.83,23.89,1052357.0
2024-09-26 14:40:00,23.89,23.9,23.84,23.85,802825.0,23.89,23.9,23.84,23.85,802825.0
2024-09-26 14:50:00,23.85,23.9,23.84,23.87,731592.0,23.85,23.9,23.84,23.87,731592.0
2024-09-26 15:00:00,23.87,23.87,23.83,23.85,775121.0,23.87,23.87,23.83,23.85,775121.0
2024-09-26 15:10:00,23.85,23.87,23.82,23.86,940587.0,23.85,23.87,23.82,23.86,940587.0
2024-09-26 15:20:00,23.86,23.93,23.83,23.88,1573049.0,23.86,23.93,23.83,23.88,1573049.0
2024-09-26 15:30:00,23.87,23.95,23.85,23.94,1589820.0,23.87,23.95,23.85,23.94,1589820.0
2024-09-26 15:40:00,23.93,23.97,23.92,23.93,1631693.0,23.93,23.97,23.92,23.93,1631693.0
2024-09-26 15:50:00,23.93,23.97,23.88,23.93,4528968.0,23.93,23.97,23.88,23.93,4528968.0
2024-09-27 09:30:00,24.16,24.39,24.03,24.21,5072106.0,24.16,24.39,24.03,24.21,5072106.0
2024-09-27 09:40:00,24.21,24.66,24.18,24.6,5280360.0,24.21,24.66,24.18,24.6,5280360.0
2024-09-27 09:50:00,24.6,24.62,24.34,24.46,4066086.0,24.6,24.62,24.34,24.46,4066086.0
2024-09-27 10:00:00,24.46,24.57,24.31,24.33,3285553.0,24.46,24.57,24.31,24.33,3285553.0
2024-09-27 10:10:00,24.33,24.33,24.0,24.02,3352077.0,24.33,24.33,24.0,24.02,3352077.0
2024-09-27 10:20:00,24.02,24.13,23.97,24.01,2710771.0,24.02,24.13,23.97,24.01,2710771.0
2024-09-27 10:30:00,24.01,24.07,23.9,24.06,2164004.0,24.01,24.07,23.9,24.06,2164004.0
2024-09-27 10:40:00,24.05,24.13,24.04,24.05,1735008.0,24.05,24.13,24.04,24.05,1735008.0
2024-09-27 10:50:00,24.05,24.13,24.02,24.08,1155814.0,24.05,24.13,24.02,24.08,1155814.0
2024-09-27 11:00:00,24.08,24.12,23.97,24.0,1019096.0,24.08,24.12,23.97,24.0,1019096.0
2024-09-27 11:10:00,24.0,24.0,23.86,23.88,1292590.0,24.0,24.0,23.86,23.88,1292590.0
2024-09-27 11:20:00,23.88,23.95,23.82,23.86,1279499.0,23.88,23.95,23.82,23.86,1279499.0
2024-09-27 11:30:00,23.86,23.86,23.74,23.83,2005563.0,23.86,23.86,23.74,23.83,2005563.0
2024-09-27 11:40:00,23.84,23.89,23.78,23.78,1138743.0,23.84,23.89,23.78,23.78,1138743.0
2024-09-27 11:50:00,23.79,23.82,23.71,23.77,1543469.0,23.79,23.82,23.71,23.77,1543469.0
2024-09-27 12:00:00,23.77,23.84,23.71,23.81,804743.0,23.77,23.84,23.71,23.81,804743.0
2024-09-27 12:10:00,23.8,23.85,23.73,23.83,1295675.0,23.8,23.85,23.73,23.83,1295675.0
2024-09-27 12:20:00,23.83,23.89,23.78,23.88,947019.0,23.83,23.89,23.78,23.88,947019.0
2024-09-27 12:30:00,23.88,23.92,23.85,23.86,948598.0,23.88,23.92,23.85,23.86,948598.0
2024-09-27 12:40:00,23.86,23.91,23.85,23.89,557737.0,23.86,23.91,23.85,23.89,557737.0
2024-09-27 12:50:00,23.89,23.96,23.88,23.93,900238.0,23.89,23.96,23.88,23.93,900238.0
2024-09-27 13:00:00,23.94,23.99,23.87,23.89,794431.0,23.94,23.99,23.87,23.89,794431.0
2024-09-27 13:10:00,23.89,23.93,23.86,23.87,535753.0,23.89,23.93,23.86,23.87,535753.0
2024-09-27 13:20:00,23.86,23.91,23.85,23.89,410469.0,23.86,23.91,23.85,23.89,410469.0
2024-09-27 13:30:00,23.9,23.92,23.84,23.85,501294.0,23.9,23.92,23.84,23.85,501294.0
2024-09-27 13:40:00,23.84,23.91,23.84,23.89,497033.0,23.84,23.91,23.84,23.89,497033.0
2024-09-27 13:50:00,23.89,23.95,23.89,23.95,438851.0,23.89,23.95,23.89,23.95,438851.0
2024-09-27 14:00:00,23.95,23.96,23.83,23.84,728410.0,23.95,23.96,23.83,23.84,728410.0
2024-09-27 14:10:00,23.85,23.86,23.8,23.81,684564.0,23.85,23.86,23.8,23.81,684564.0
2024-09-27 14:20:00,23.8,23.84,23.72,23.73,920716.0,23.8,23.84,23.72,23.73,920716.0
2024-09-27 14:30:00,23.73,23.76,23.7,23.73,874002.0,23.73,23.76,23.7,23.73,874002.0
2024-09-27 14:40:00,23.73,23.88,23.72,23.87,770911.0,23.73,23.88,23.72,23.87,770911.0
2024-09-27 14:50:00,23.87,23.96,23.85,23.96,970889.0,23.87,23.96,23.85,23.96,970889.0
2024-09-27 15:00:00,23.95,23.96,23.9,23.92,564732.0,23.95,23.96,23.9,23.92,564732.0
2024-09-27 15:10:00,23.93,23.95,23.9,23.91,770327.0,23.93,23.95,23.9,23.91,770327.0
2024-09-27 15:20:00,23.91,23.92,23.84,23.89,828157.0,23.91,23.92,23.84,23.89,828157.0
2024-09-27 15:30:00,23.89,23.89,23.8,23.8,887936.0,23.89,23.89,23.8,23.8,887936.0
2024-09-27 15:40:00,23.8,23.82,23.77,23.82,1366995.0,23.8,23.82,23.77,23.82,1366995.0
2024-09-27 15:50:00,23.82,23.99,23.82,23.89,4867610.0,23.82,23.99,23.82,23.89,4867610.0
2024-09-30 09:30:00,23.74,23.95,23.62,23.67,3373460.0,23.74,23.95,23.62,23.67,3373460.0
2024-09-30 09:40:00,23.67,23.77,23.59,23.64,1705826.0,23.67,23.77,23.59,23.64,1705826.0
2024-09-30 09:50:00,23.64,23.76,23.46,23.47,2062142.0,23.64,23.76,23.46,23.47,2062142.0
2024-09-30 10:00:00,23.47,23.61,23.45,23.53,1380103.0,23.47,23.61,23.45,23.53,1380103.0
2024-09-30 10:10:00,23.53,23.56,23.42,23.48,1279227.0,23.53,23.56,23.42,23.48,1279227.0
2024-09-30 10:20:00,23.48,23.52,23.39,23.4,1341578.0,23.48,23.52,23.39,23.4,1341578.0
2024-09-30 10:30:00,23.41,23.51,23.39,23.43,1174501.0,23.41,23.51,23.39,23.43,1174501.0
2024-09-30 10:40:00,23.44,23.48,23.32,23.47,1714280.0,23.44,23.48,23.32,23.47,1714280.0
2024-09-30 10:50:00,23.47,23.52,23.45,23.48,921856.0,23.47,23.52,23.45,23.48,921856.0
2024-09-30 11:00:00,23.48,23.58,23.45,23.48,987461.0,23.48,23.58,23.45,23.48,987461.0
2024-09-30 11:10:00,23.48,23.5,23.45,23.48,790072.0,23.48,23.5,23.45,23.48,790072.0
2024-09-30 11:20:00,23.49,23.5,23.45,23.5,805702.0,23.49,23.5,23.45,23.5,805702.0
2024-09-30 11:30:00,23.5,23.5,23.35,23.36,923995.0,23.5,23.5,23.35,23.36,923995.0
2024-09-30 11:40:00,23.35,23.45,23.32,23.45,1041678.0,23.35,23.45,23.32,23.45,1041678.0
2024-09-30 11:50:00,23.45,23.49,23.43,23.48,629179.0,23.45,23.49,23.43,23.48,629179.0
2024-09-30 12:00:00,23.47,23.55,23.47,23.51,740218.0,23.47,23.55,23.47,23.51,740218.0
2024-09-30 12:10:00,23.51,23.58,23.47,23.49,956235.0,23.51,23.58,23.47,23.49,956235.0
2024-09-30 12:20:00,23.49,23.54,23.44,23.54,625669.0,23.49,23.54,23.44,23.54,625669.0
2024-09-30 12:30:00,23.53,23.54,23.45,23.46,692253.0,23.53,23.54,23.45,23.46,692253.0
2024-09-30 12:40:00,23.46,23.54,23.45,23.54,441640.0,23.46,23.54,23.45,23.54,441640.0
2024-09-30 12:50:00,23.54,23.57,23.5,23.52,332566.0,23.54,23.57,23.5,23.52,332566.0
2024-09-30 13:00:00,23.52,23.55,23.5,23.51,332840.0,23.52,23.55,23.5,23.51,332840.0
2024-09-30 13:10:00,23.51,23.55,23.5,23.53,407458.0,23.51,23.55,23.5,23.53,407458.0
2024-09-30 13:20:00,23.53,23.53,23.45,23.46,426475.0,23.53,23.53,23.45,23.46,426475.0
2024-09-30 13:30:00,23.45,23.48,23.43,23.43,391099.0,23.45,23.48,23.43,23.43,391099.0
2024-09-30 13:40:00,23.43,23.44,23.41,23.44,394737.0,23.43,23.44,23.41,23.44,394737.0
2024-09-30 13:50:00,23.44,23.53,23.43,23.52,534164.0,23.44,23.53,23.43,23.52,534164.0
2024-09-30 14:00:00,23.52,23.53,23.44,23.49,446743.0,23.52,23.53,23.44,23.49,446743.0
2024-09-30 14:10:00,23.49,23.49,23.3,23.3,1009775.0,23.49,23.49,23.3,23.3,1009775.0
2024-09-30 14:20:00,23.3,23.31,23.13,23.18,2326306.0,23.3,23.31,23.13,23.18,2326306.0
2024-09-30 14:30:00,23.17,23.25,23.09,23.24,1829652.0,23.17,23.25,23.09,23.24,1829652.0
2024-09-30 14:40:00,23.25,23.32,23.21,23.28,1118881.0,23.25,23.32,23.21,23.28,1118881.0
2024-09-30 14:50:00,23.27,23.34,23.26,23.31,784542.0,23.27,23.34,23.26,23.31,784542.0
2024-09-30 15:00:00,23.3,23.3,23.22,23.28,707705.0,23.3,23.3,23.22,23.28,707705.0
2024-09-30 15:10:00,23.27,23.27,23.13,23.17,1454941.0,23.27,23.27,23.13,23.17,1454941.0
2024-09-30 15:20:00,23.17,23.2,23.14,23.16,1088486.0,23.17,23.2,23.14,23.16,1088486.0
2024-09-30 15:30:00,23.17,23.17,23.09,23.16,1390073.0,23.17,23.17,23.09,23.16,1390073.0
2024-09-30 15:40:00,23.16,23.23,23.1,23.2,2046918.0,23.16,23.23,23.1,23.2,2046918.0
2024-09-30 15:50:00,23.2,23.51,23.2,23.47,7688668.0,23.2,23.51,23.2,23.47,7688668.0
2024-10-01 09:30:00,23.47,23.72,23.38,23.44,2601489.0,23.47,23.72,23.38,23.44,2601489.0
2024-10-01 09:40:00,23.44,23.44,23.23,23.3,1702349.0,23.44,23.44,23.23,23.3,1702349.0
2024-10-01 09:50:00,23.29,23.29,23.12,23.15,1987632.0,23.29,23.29,23.12,23.15,1987632.0
2024-10-01 10:00:00,23.15,23.31,22.96,22.98,2174713.0,23.15,23.31,22.96,22.98,2174713.0
2024-10-01 10:10:00,22.98,23.02,22.82,22.84,2433971.0,22.98,23.02,22.82,22.84,2433971.0
2024-10-01 10:20:00,22.84,22.95,22.74,22.76,2216771.0,22.84,22.95,22.74,22.76,2216771.0
2024-10-01 10:30:00,22.77,22.84,22.65,22.82,2118910.0,22.77,22.84,22.65,22.82,2118910.0
2024-10-01 10:40:00,22.82,22.88,22.78,22.82,1125194.0,22.82,22.88,22.78,22.82,1125194.0
2024-10-01 10:50:00,22.82,22.83,22.73,22.77,874517.0,22.82,22.83,22.73,22.77,874517.0
2024-10-01 11:00:00,22.77,22.77,22.53,22.54,1816967.0,22.77,22.77,22.53,22.54,1816967.0
2024-10-01 11:10:00,22.54,22.6,22.53,22.57,1148894.0,22.54,22.6,22.53,22.57,1148894.0
2024-10-01 11:20:00,22.58,22.71,22.56,22.69,1081422.0,22.58,22.71,22.56,22.69,1081422.0
2024-10-01 11:30:00,22.69,22.75,22.65,22.72,1032875.0,22.69,22.75,22.65,22.72,1032875.0
2024-10-01 11:40:00,22.72,22.81,22.68,22.73,1201524.0,22.72,22.81,22.68,22.73,1201524.0
2024-10-01 11:50:00,22.73,22.77,22.61,22.62,1044341.0,22.73,22.77,22.61,22.62,1044341.0
2024-10-01 12:00:00,22.63,22.74,22.6,22.71,771878.0,22.63,22.74,22.6,22.71,771878.0
2024-10-01 12:10:00,22.71,22.77,22.6,22.63,813035.0,22.71,22.77,22.6,22.63,813035.0
2024-10-01 12:20:00,22.63,22.65,22.56,22.57,885187.0,22.63,22.65,22.56,22.57,885187.0
2024-10-01 12:30:00,22.58,22.59,22.44,22.46,2458193.0,22.58,22.59,22.44,22.46,2458193.0
2024-10-01 12:40:00,22.46,22.5,22.35,22.42,1731349.0,22.46,22.5,22.35,22.42,1731349.0
2024-10-01 12:50:00,22.42,22.52,22.4,22.45,1369187.0,22.42,22.52,22.4,22.45,1369187.0
2024-10-01 13:00:00,22.45,22.46,22.29,22.32,1505197.0,22.45,22.46,22.29,22.32,1505197.0
2024-10-01 13:10:00,22.32,22.34,22.25,22.3,1300145.0,22.32,22.34,22.25,22.3,1300145.0
2024-10-01 13:20:00,22.3,22.39,22.3,22.34,959107.0,22.3,22.39,22.3,22.34,959107.0
2024-10-01 13:30:00,22.33,22.4,22.3,22.32,1305274.0,22.33,22.4,22.3,22.32,1305274.0
2024-10-01 13:40:00,22.32,22.45,22.3,22.42,1059966.0,22.32,22.45,22.3,22.42,1059966.0
2024-10-01 13:50:00,22.42,22.58,22.41,22.57,1143087.0,22.42,22.58,22.41,22.57,1143087.0
2024-10-01 14:00:00,22.57,22.68,22.56,22.67,1156128.0,22.57,22.68,22.56,22.67,1156128.0
2024-10-01 14:10:00,22.67,22.75,22.65,22.71,1079912.0,22.67,22.75,22.65,22.71,1079912.0
2024-10-01 14:20:00,22.71,22.74,22.68,22.73,760989.0,22.71,22.74,22.68,22.73,760989.0
2024-10-01 14:30:00,22.74,22.77,22.68,22.72,999329.0,22.74,22.77,22.68,22.72,999329.0
2024-10-01 14:40:00,22.73,22.76,22.68,22.69,928127.0,22.73,22.76,22.68,22.69,928127.0
2024-10-01 14:50:00,22.7,22.76,22.65,22.76,789754.0,22.7,22.76,22.65,22.76,789754.0
2024-10-01 15:00:00,22.76,22.76,22.69,22.71,560830.0,22.76,22.76,22.69,22.71,560830.0
2024-10-01 15:10:00,22.72,22.74,22.68,22.74,659226.0,22.72,22.74,22.68,22.74,659226.0
2024-10-01 15:20:00,22.73,22.79,22.73,22.77,1117419.0,22.73,22.79,22.73,22.77,1117419.0
2024-10-01 15:30:00,22.77,22.77,22.54,22.57,1529895.0,22.77,22.77,22.54,22.57,1529895.0
2024-10-01 15:40:00,22.57,22.63,22.54,22.54,1330461.0,22.57,22.63,22.54,22.54,1330461.0
2024-10-01 15:50:00,22.55,22.8,22.55,22.68,7376685.0,22.55,22.8,22.55,22.68,7376685.0
2024-10-02 09:30:00,22.67,23.0,22.54,22.66,3357542.0,22.67,23.0,22.54,22.66,3357542.0
2024-10-02 09:40:00,22.66,22.74,22.49,22.73,1419466.0,22.66,22.74,22.49,22.73,1419466.0
2024-10-02 09:50:00,22.73,22.82,22.7,22.72,1203380.0,22.73,22.82,22.7,22.72,1203380.0
2024-10-02 10:00:00,22.71,22.96,22.71,22.91,1527743.0,22.71,22.96,22.71,22.91,1527743.0
2024-10-02 10:10:00,22.92,23.03,22.83,23.02,1444047.0,22.92,23.03,22.83,23.02,1444047.0
2024-10-02 10:20:00,23.03,23.07,22.9,22.96,1452009.0,23.03,23.07,22.9,22.96,1452009.0
2024-10-02 10:30:00,22.96,22.97,22.88,22.94,914244.0,22.96,22.97,22.88,22.94,914244.0
2024-10-02 10:40:00,22.94,23.02,22.92,23.01,882635.0,22.94,23.02,22.92,23.01,882635.0
2024-10-02 10:50:00,23.01,23.02,22.86,22.87,831925.0,23.01,23.02,22.86,22.87,831925.0
2024-10-02 11:00:00,22.87,23.01,22.85,22.93,705949.0,22.87,23.01,22.85,22.93,705949.0
2024-10-02 11:10:00,22.94,23.04,22.93,23.02,722231.0,22.94,23.04,22.93,23.02,722231.0
2024-10-02 11:20:00,23.02,23.02,22.92,22.95,736082.0,23.02,23.02,22.92,22.95,736082.0
2024-10-02 11:30:00,22.94,22.99,22.92,22.96,633764.0,22.94,22.99,22.92,22.96,633764.0
2024-10-02 11:40:00,22.96,22.99,22.92,22.99,469817.0,22.96,22.99,22.92,22.99,469817.0
2024-10-02 11:50:00,22.99,23.0,22.94,22.98,567464.0,22.99,23.0,22.94,22.98,567464.0
2024-10-02 12:00:00,22.98,23.01,22.96,22.98,583221.0,22.98,23.01,22.96,22.98,583221.0
2024-10-02 12:10:00,22.98,23.01,22.92,22.93,535556.0,22.98,23.01,22.92,22.93,535556.0
2024-10-02 12:20:00,22.93,22.93,22.88,22.89,1060088.0,22.93,22.93,22.88,22.89,1060088.0
2024-10-02 12:30:00,22.88,22.89,22.79,22.79,1267533.0,22.88,22.89,22.79,22.79,1267533.0
2024-10-02 12:40:00,22.8,22.8,22.74,22.77,749764.0,22.8,22.8,22.74,22.77,749764.0
2024-10-02 12:50:00,22.77,22.81,22.69,22.7,571275.0,22.77,22.81,22.69,22.7,571275.0
2024-10-02 13:00:00,22.69,22.74,22.66,22.67,769335.0,22.69,22.74,22.66,22.67,769335.0
2024-10-02 13:10:00,22.67,22.69,22.61,22.66,925882.0,22.67,22.69,22.61,22.66,925882.0
2024-10-02 13:20:00,22.66,22.7,22.63,22.7,902405.0,22.66,22.7,22.63,22.7,902405.0
2024-10-02 13:30:00,22.69,22.7,22.61,22.69,689524.0,22.69,22.7,22.61,22.69,689524.0
2024-10-02 13:40:00,22.69,22.7,22.63,22.66,569331.0,22.69,22.7,22.63,22.66,569331.0
2024-10-02 13:50:00,22.67,22.75,22.66,22.75,726708.0,22.67,22.75,22.66,22.75,726708.0
2024-10-02 14:00:00,22.75,22.78,22.7,22.73,786466.0,22.75,22.78,22.7,22.73,786466.0
2024-10-02 14:10:00,22.73,22.73,22.65,22.66,867973.0,22.73,22.73,22.65,22.66,867973.0
2024-10-02 14:20:00,22.66,22.66,22.43,22.45,2215737.0,22.66,22.66,22.43,22.45,2215737.0
2024-10-02 14:30:00,22.45,22.51,22.39,22.41,2028228.0,22.45,22.51,22.39,22.41,2028228.0
2024-10-02 14:40:00,22.41,22.5,22.4,22.48,908032.0,22.41,22.5,22.4,22.48,908032.0
2024-10-02 14:50:00,22.49,22.49,22.43,22.45,872679.0,22.49,22.49,22.43,22.45,872679.0
2024-10-02 15:00:00,22.45,22.5,22.41,22.49,822873.0,22.45,22.5,22.41,22.49,822873.0
2024-10-02 15:10:00,22.5,22.52,22.47,22.48,924676.0,22.5,22.52,22.47,22.48,924676.0
2024-10-02 15:20:00,22.48,22.52,22.46,22.48,1237657.0,22.48,22.52,22.46,22.48,1237657.0
2024-10-02 15:30:00,22.48,22.51,22.46,22.5,1062052.0,22.48,22.51,22.46,22.5,1062052.0
2024-10-02 15:40:00,22.5,22.51,22.46,22.5,1442120.0,22.5,22.51,22.46,22.5,1442120.0
2024-10-02 15:50:00,22.49,22.49,22.35,22.38,5037406.0,22.49,22.49,22.35,22.38,5037406.0
2024-10-03 09:30:00,22.15,22.52,21.65,22.38,4019785.0,22.15,22.52,21.65,22.38,4019785.0
2024-10-03 09:40:00,22.38,22.44,22.27,22.32,1202139.0,22.38,22.44,22.27,22.32,1202139.0
2024-10-03 09:50:00,22.32,22.6,22.29,22.5,1734903.0,22.32,22.6,22.29,22.5,1734903.0
2024-10-03 10:00:00,22.5,22.71,22.49,22.65,1945692.0,22.5,22.71,22.49,22.65,1945692.0
2024-10-03 10:10:00,22.65,22.73,22.49,22.58,1980843.0,22.65,22.73,22.49,22.58,1980843.0
2024-10-03 10:20:00,22.57,22.57,22.41,22.45,1164200.0,22.57,22.57,22.41,22.45,1164200.0
2024-10-03 10:30:00,22.44,22.49,22.31,22.35,2101676.0,22.44,22.49,22.31,22.35,2101676.0
2024-10-03 10:40:00,22.36,22.4,22.25,22.32,1350899.0,22.36,22.4,22.25,22.32,1350899.0
2024-10-03 10:50:00,22.32,22.41,22.17,22.18,1455370.0,22.32,22.41,22.17,22.18,1455370.0
2024-10-03 11:00:00,22.18,22.25,22.15,22.18,1405177.0,22.18,22.25,22.15,22.18,1405177.0
2024-10-03 11:10:00,22.19,22.25,22.16,22.2,821701.0,22.19,22.25,22.16,22.2,821701.0
2024-10-03 11:20:00,22.2,22.28,22.17,22.27,767499.0,22.2,22.28,22.17,22.27,767499.0
2024-10-03 11:30:00,22.27,22.32,22.22,22.26,1111231.0,22.27,22.32,22.22,22.26,1111231.0
2024-10-03 11:40:00,22.26,22.32,22.23,22.23,647419.0,22.26,22.32,22.23,22.23,647419.0
2024-10-03 11:50:00,22.23,22.31,22.23,22.27,560199.0,22.23,22.31,22.23,22.27,560199.0
2024-10-03 12:00:00,22.27,22.27,22.2,22.22,555181.0,22.27,22.27,22.2,22.22,555181.0
2024-10-03 12:10:00,22.23,22.28,22.22,22.26,434280.0,22.23,22.28,22.22,22.26,434280.0
2024-10-03 12:20:00,22.26,22.31,22.24,22.27,561768.0,22.26,22.31,22.24,22.27,561768.0
2024-10-03 12:30:00,22.27,22.28,22.18,22.21,644218.0,22.27,22.28,22.18,22.21,644218.0
2024-10-03 12:40:00,22.21,22.22,22.07,22.08,1156482.0,22.21,22.22,22.07,22.08,1156482.0
2024-10-03 12:50:00,22.07,22.16,22.05,22.1,1159370.0,22.07,22.16,22.05,22.1,1159370.0
2024-10-03 13:00:00,22.1,22.11,22.02,22.1,804213.0,22.1,22.11,22.02,22.1,804213.0
2024-10-03 13:10:00,22.1,22.13,22.07,22.1,508914.0,22.1,22.13,22.07,22.1,508914.0
2024-10-03 13:20:00,22.1,22.25,22.09,22.18,816502.0,22.1,22.25,22.09,22.18,816502.0
2024-10-03 13:30:00,22.18,22.25,22.17,22.19,599280.0,22.18,22.25,22.17,22.19,599280.0
2024-10-03 13:40:00,22.19,22.21,22.12,22.18,396218.0,22.19,22.21,22.12,22.18,396218.0
2024-10-03 13:50:00,22.17,22.21,22.15,22.19,258007.0,22.17,22.21,22.15,22.19,258007.0
2024-10-03 14:00:00,22.2,22.23,22.15,22.2,357478.0,22.2,22.23,22.15,22.2,357478.0
2024-10-03 14:10:00,22.2,22.21,22.15,22.18,301213.0,22.2,22.21,22.15,22.18,301213.0
2024-10-03 14:20:00,22.18,22.2,22.12,22.16,567031.0,22.18,22.2,22.12,22.16,567031.0
2024-10-03 14:30:00,22.16,22.19,22.14,22.19,409670.0,22.16,22.19,22.14,22.19,409670.0
2024-10-03 14:40:00,22.18,22.2,22.16,22.18,346402.0,22.18,22.2,22.16,22.18,346402.0
2024-10-03 14:50:00,22.18,22.2,22.15,22.16,483130.0,22.18,22.2,22.15,22.16,483130.0
2024-10-03 15:00:00,22.16,22.18,22.12,22.14,537877.0,22.16,22.18,22.12,22.14,537877.0
2024-10-03 15:10:00,22.13,22.17,22.09,22.17,653569.0,22.13,22.17,22.09,22.17,653569.0
2024-10-03 15:20:00,22.16,22.21,22.15,22.18,673327.0,22.16,22.21,22.15,22.18,673327.0
2024-10-03 15:30:00,22.17,22.19,22.14,22.18,531690.0,22.17,22.19,22.14,22.18,531690.0
2024-10-03 15:40:00,22.18,22.23,22.16,22.23,992868.0,22.18,22.23,22.16,22.23,992868.0
2024-10-03 15:50:00,22.23,22.31,22.16,22.27,3884297.0,22.23,22.31,22.16,22.27,3884297.0
2024-10-04 09:30:00,22.69,22.91,22.68,22.75,3592140.0,22.69,22.91,22.68,22.75,3592140.0
2024-10-04 09:40:00,22.76,22.8,22.7,22.72,1137552.0,22.76,22.8,22.7,22.72,1137552.0
2024-10-04 09:50:00,22.71,22.71,22.41,22.46,1782472.0,22.71,22.71,22.41,22.46,1782472.0
2024-10-04 10:00:00,22.46,22.48,22.33,22.37,1249790.0,22.46,22.48,22.33,22.37,1249790.0
2024-10-04 10:10:00,22.36,22.6,22.33,22.57,1309727.0,22.36,22.6,22.33,22.57,1309727.0
2024-10-04 10:20:00,22.57,22.6,22.43,22.48,1295133.0,22.57,22.6,22.43,22.48,1295133.0
2024-10-04 10:30:00,22.47,22.54,22.42,22.49,1189807.0,22.47,22.54,22.42,22.49,1189807.0
2024-10-04 10:40:00,22.5,22.59,22.49,22.59,937162.0,22.5,22.59,22.49,22.59,937162.0
2024-10-04 10:50:00,22.59,22.7,22.58,22.7,1169098.0,22.59,22.7,22.58,22.7,1169098.0
2024-10-04 11:00:00,22.7,22.79,22.67,22.72,1222316.0,22.7,22.79,22.67,22.72,1222316.0
2024-10-04 11:10:00,22.71,22.74,22.61,22.65,863270.0,22.71,22.74,22.61,22.65,863270.0
2024-10-04 11:20:00,22.65,22.65,22.48,22.51,885731.0,22.65,22.65,22.48,22.51,885731.0
2024-10-04 11:30:00,22.5,22.53,22.45,22.51,874982.0,22.5,22.53,22.45,22.51,874982.0
2024-10-04 11:40:00,22.51,22.54,22.44,22.46,932509.0,22.51,22.54,22.44,22.46,932509.0
2024-10-04 11:50:00,22.46,22.67,22.46,22.66,995733.0,22.46,22.67,22.46,22.66,995733.0
2024-10-04 12:00:00,22.67,22.69,22.51,22.52,694876.0,22.67,22.69,22.51,22.52,694876.0
2024-10-04 12:10:00,22.52,22.56,22.49,22.52,536905.0,22.52,22.56,22.49,22.52,536905.0
2024-10-04 12:20:00,22.52,22.53,22.46,22.51,632946.0,22.52,22.53,22.46,22.51,632946.0
2024-10-04 12:30:00,22.52,22.6,22.5,22.59,603805.0,22.52,22.6,22.5,22.59,603805.0
2024-10-04 12:40:00,22.59,22.6,22.55,22.57,443287.0,22.59,22.6,22.55,22.57,443287.0
2024-10-04 12:50:00,22.58,22.58,22.5,22.53,459137.0,22.58,22.58,22.5,22.53,459137.0
2024-10-04 13:00:00,22.53,22.53,22.48,22.49,453446.0,22.53,22.53,22.48,22.49,453446.0
2024-10-04 13:10:00,22.5,22.53,22.48,22.5,363535.0,22.5,22.53,22.48,22.5,363535.0
2024-10-04 13:20:00,22.5,22.51,22.45,22.47,333765.0,22.5,22.51,22.45,22.47,333765.0
2024-10-04 13:30:00,22.46,22.48,22.32,22.37,1028063.0,22.46,22.48,22.32,22.37,1028063.0
2024-10-04 13:40:00,22.37,22.44,22.36,22.4,708327.0,22.37,22.44,22.36,22.4,708327.0
2024-10-04 13:50:00,22.41,22.41,22.35,22.36,422340.0,22.41,22.41,22.35,22.36,422340.0
2024-10-04 14:00:00,22.36,22.4,22.34,22.38,478912.0,22.36,22.4,22.34,22.38,478912.0
2024-10-04 14:10:00,22.39,22.39,22.32,22.35,481938.0,22.39,22.39,22.32,22.35,481938.0
2024-10-04 14:20:00,22.35,22.37,22.33,22.35,602294.0,22.35,22.37,22.33,22.35,602294.0
2024-10-04 14:30:00,22.35,22.35,22.3,22.31,507650.0,22.35,22.35,22.3,22.31,507650.0
2024-10-04 14:40:00,22.32,22.34,22.3,22.34,373977.0,22.32,22.34,22.3,22.34,373977.0
2024-10-04 14:50:00,22.34,22.41,22.33,22.4,617033.0,22.34,22.41,22.33,22.4,617033.0
2024-10-04 15:00:00,22.41,22.47,22.37,22.46,553009.0,22.41,22.47,22.37,22.46,553009.0
2024-10-04 15:10:00,22.46,22.5,22.42,22.49,910021.0,22.46,22.5,22.42,22.49,910021.0
2024-10-04 15:20:00,22.48,22.55,22.48,22.52,844844.0,22.48,22.55,22.48,22.52,844844.0
2024-10-04 15:30:00,22.52,22.57,22.5,22.55,726924.0,22.52,22.57,22.5,22.55,726924.0
2024-10-04 15:40:00,22.55,22.56,22.5,22.52,1158091.0,22.55,22.56,22.5,22.52,1158091.0
2024-10-04 15:50:00,22.52,22.61,22.5,22.59,4872440.0,22.52,22.61,22.5,22.59,4872440.0
2024-10-07 09:30:00,22.41,22.65,22.29,22.58,2244338.0,22.41,22.65,22.29,22.58,2244338.0
2024-10-07 09:40:00,22.57,22.62,22.45,22.59,1356657.0,22.57,22.62,22.45,22.59,1356657.0
2024-10-07 09:50:00,22.6,22.63,22.53,22.57,776986.0,22.6,22.63,22.53,22.57,776986.0
2024-10-07 10:00:00,22.58,22.63,22.51,22.54,873185.0,22.58,22.63,22.51,22.54,873185.0
2024-10-07 10:10:00,22.53,22.64,22.53,22.61,621659.0,22.53,22.64,22.53,22.61,621659.0
2024-10-07 10:20:00,22.61,22.64,22.54,22.64,743850.0,22.61,22.64,22.54,22.64,743850.0
2024-10-07 10:30:00,22.64,22.64,22.53,22.55,644432.0,22.64,22.64,22.53,22.55,644432.0
2024-10-07 10:40:00,22.56,22.62,22.52,22.61,730346.0,22.56,22.62,22.52,22.61,730346.0
2024-10-07 10:50:00,22.61,22.62,22.48,22.48,882538.0,22.61,22.62,22.48,22.48,882538.0
2024-10-07 11:00:00,22.48,22.49,22.33,22.41,1275601.0,22.48,22.49,22.33,22.41,1275601.0
2024-10-07 11:10:00,22.41,22.44,22.37,22.44,583890.0,22.41,22.44,22.37,22.44,583890.0
2024-10-07 11:20:00,22.44,22.44,22.33,22.37,1066311.0,22.44,22.44,22.33,22.37,1066311.0
2024-10-07 11:30:00,22.37,22.43,22.35,22.38,756882.0,22.37,22.43,22.35,22.38,756882.0
2024-10-07 11:40:00,22.38,22.42,22.37,22.39,385732.0,22.38,22.42,22.37,22.39,385732.0
2024-10-07 11:50:00,22.39,22.42,22.36,22.42,508481.0,22.39,22.42,22.36,22.42,508481.0
2024-10-07 12:00:00,22.42,22.42,22.37,22.41,474002.0,22.42,22.42,22.37,22.41,474002.0
2024-10-07 12:10:00,22.4,22.52,22.36,22.51,816636.0,22.4,22.52,22.36,22.51,816636.0
2024-10-07 12:20:00,22.51,22.53,22.47,22.48,816840.0,22.51,22.53,22.47,22.48,816840.0
2024-10-07 12:30:00,22.48,22.5,22.45,22.47,383695.0,22.48,22.5,22.45,22.47,383695.0
2024-10-07 12:40:00,22.47,22.49,22.45,22.46,307574.0,22.47,22.49,22.45,22.46,307574.0
2024-10-07 12:50:00,22.46,22.49,22.45,22.49,304471.0,22.46,22.49,22.45,22.49,304471.0
2024-10-07 13:00:00,22.49,22.53,22.48,22.52,396128.0,22.49,22.53,22.48,22.52,396128.0
2024-10-07 13:10:00,22.52,22.55,22.49,22.55,739031.0,22.52,22.55,22.49,22.55,739031.0
2024-10-07 13:20:00,22.55,22.55,22.5,22.51,417258.0,22.55,22.55,22.5,22.51,417258.0
2024-10-07 13:30:00,22.51,22.53,22.47,22.49,466876.0,22.51,22.53,22.47,22.49,466876.0
2024-10-07 13:40:00,22.49,22.53,22.48,22.52,324685.0,22.49,22.53,22.48,22.52,324685.0
2024-10-07 13:50:00,22.52,22.55,22.49,22.55,319643.0,22.52,22.55,22.49,22.55,319643.0
2024-10-07 14:00:00,22.55,22.56,22.44,22.48,475702.0,22.55,22.56,22.44,22.48,475702.0
2024-10-07 14:10:00,22.48,22.52,22.47,22.51,364043.0,22.48,22.52,22.47,22.51,364043.0
2024-10-07 14:20:00,22.51,22.51,22.47,22.47,333721.0,22.51,22.51,22.47,22.47,333721.0
2024-10-07 14:30:00,22.47,22.47,22.34,22.41,1205392.0,22.47,22.47,22.34,22.41,1205392.0
2024-10-07 14:40:00,22.41,22.43,22.15,22.19,1998062.0,22.41,22.43,22.15,22.19,1998062.0
2024-10-07 14:50:00,22.19,22.23,22.05,22.06,2077819.0,22.19,22.23,22.05,22.06,2077819.0
2024-10-07 15:00:00,22.06,22.25,22.02,22.22,1483125.0,22.06,22.25,22.02,22.22,1483125.0
2024-10-07 15:10:00,22.21,22.24,22.19,22.23,903895.0,22.21,22.24,22.19,22.23,903895.0
2024-10-07 15:20:00,22.23,22.26,22.22,22.23,712265.0,22.23,22.26,22.22,22.23,712265.0
2024-10-07 15:30:00,22.23,22.28,22.19,22.27,828031.0,22.23,22.28,22.19,22.27,828031.0
2024-10-07 15:40:00,22.27,22.33,22.25,22.3,1115736.0,22.27,22.33,22.25,22.3,1115736.0
2024-10-07 15:50:00,22.31,22.43,22.3,22.4,3253537.0,22.31,22.43,22.3,22.4,3253537.0
2024-10-08 09:30:00,22.25,22.37,22.04,22.21,2211040.0,22.25,22.37,22.04,22.21,2211040.0
2024-10-08 09:40:00,22.21,22.24,22.11,22.16,1105724.0,22.21,22.24,22.11,22.16,1105724.0
2024-10-08 09:50:00,22.17,22.26,22.13,22.22,758373.0,22.17,22.26,22.13,22.22,758373.0
2024-10-08 10:00:00,22.23,22.3,22.2,22.24,943955.0,22.23,22.3,22.2,22.24,943955.0
2024-10-08 10:10:00,22.25,22.3,22.19,22.22,803939.0,22.25,22.3,22.19,22.22,803939.0
2024-10-08 10:20:00,22.23,22.26,22.18,22.26,686515.0,22.23,22.26,22.18,22.26,686515.0
2024-10-08 10:30:00,22.26,22.34,22.25,22.32,761499.0,22.26,22.34,22.25,22.32,761499.0
2024-10-08 10:40:00,22.32,22.58,22.31,22.53,1473875.0,22.32,22.58,22.31,22.53,1473875.0
2024-10-08 10:50:00,22.54,22.55,22.46,22.48,801073.0,22.54,22.55,22.46,22.48,801073.0
2024-10-08 11:00:00,22.48,22.55,22.48,22.52,547303.0,22.48,22.55,22.48,22.52,547303.0
2024-10-08 11:10:00,22.53,22.53,22.44,22.44,528865.0,22.53,22.53,22.44,22.44,528865.0
2024-10-08 11:20:00,22.45,22.51,22.44,22.51,510867.0,22.45,22.51,22.44,22.51,510867.0
2024-10-08 11:30:00,22.5,22.52,22.46,22.51,419995.0,22.5,22.52,22.46,22.51,419995.0
2024-10-08 11:40:00,22.52,22.55,22.49,22.5,413974.0,22.52,22.55,22.49,22.5,413974.0
2024-10-08 11:50:00,22.5,22.55,22.49,22.55,440639.0,22.5,22.55,22.49,22.55,440639.0
2024-10-08 12:00:00,22.55,22.55,22.49,22.54,498597.0,22.55,22.55,22.49,22.54,498597.0
2024-10-08 12:10:00,22.54,22.62,22.54,22.6,779558.0,22.54,22.62,22.54,22.6,779558.0
2024-10-08 12:20:00,22.6,22.61,22.55,22.6,355623.0,22.6,22.61,22.55,22.6,355623.0
2024-10-08 12:30:00,22.59,22.61,22.55,22.6,349294.0,22.59,22.61,22.55,22.6,349294.0
2024-10-08 12:40:00,22.59,22.7,22.59,22.68,938070.0,22.59,22.7,22.59,22.68,938070.0
2024-10-08 12:50:00,22.68,22.77,22.67,22.71,923496.0,22.68,22.77,22.67,22.71,923496.0
2024-10-08 13:00:00,22.71,22.74,22.61,22.68,896601.0,22.71,22.74,22.61,22.68,896601.0
2024-10-08 13:10:00,22.67,22.74,22.64,22.72,833978.0,22.67,22.74,22.64,22.72,833978.0
2024-10-08 13:20:00,22.72,22.78,22.71,22.77,793918.0,22.72,22.78,22.71,22.77,793918.0
2024-10-08 13:30:00,22.77,22.84,22.73,22.84,751644.0,22.77,22.84,22.73,22.84,751644.0
2024-10-08 13:40:00,22.83,22.88,22.83,22.85,669048.0,22.83,22.88,22.83,22.85,669048.0
2024-10-08 13:50:00,22.86,23.03,22.85,23.03,1757248.0,22.86,23.03,22.85,23.03,1757248.0
2024-10-08 14:00:00,23.03,23.15,23.0,23.14,1795525.0,23.03,23.15,23.0,23.14,1795525.0
2024-10-08 14:10:00,23.14,23.23,23.1,23.19,1982315.0,23.14,23.23,23.1,23.19,1982315.0
2024-10-08 14:20:00,23.19,23.22,23.04,23.11,1413314.0,23.19,23.22,23.04,23.11,1413314.0
2024-10-08 14:30:00,23.11,23.21,23.08,23.21,1486664.0,23.11,23.21,23.08,23.21,1486664.0
2024-10-08 14:40:00,23.21,23.23,23.14,23.21,1417130.0,23.21,23.23,23.14,23.21,1417130.0
2024-10-08 14:50:00,23.2,23.3,23.2,23.28,1287336.0,23.2,23.3,23.2,23.28,1287336.0
2024-10-08 15:00:00,23.28,23.3,23.23,23.24,1356850.0,23.28,23.3,23.23,23.24,1356850.0
2024-10-08 15:10:00,23.25,23.3,23.23,23.28,1274650.0,23.25,23.3,23.23,23.28,1274650.0
2024-10-08 15:20:00,23.28,23.3,23.25,23.28,1591331.0,23.28,23.3,23.25,23.28,1591331.0
2024-10-08 15:30:00,23.28,23.38,23.26,23.36,1976234.0,23.28,23.38,23.26,23.36,1976234.0
2024-10-08 15:40:00,23.37,23.39,23.33,23.36,2126127.0,23.37,23.39,23.33,23.36,2126127.0
2024-10-08 15:50:00,23.35,23.42,23.29,23.31,5825773.0,23.35,23.42,23.29,23.31,5825773.0
2024-10-09 09:30:00,23.24,23.29,23.06,23.23,2641871.0,23.24,23.29,23.06,23.23,2641871.0
2024-10-09 09:40:00,23.22,23.34,23.21,23.27,1101858.0,23.22,23.34,23.21,23.27,1101858.0
2024-10-09 09:50:00,23.27,23.35,23.22,23.33,927023.0,23.27,23.35,23.22,23.33,927023.0
2024-10-09 10:00:00,23.34,23.39,23.29,23.33,1316371.0,23.34,23.39,23.29,23.33,1316371.0
2024-10-09 10:10:00,23.34,23.39,23.29,23.3,781709.0,23.34,23.39,23.29,23.3,781709.0
2024-10-09 10:20:00,23.3,23.32,23.23,23.26,1161840.0,23.3,23.32,23.23,23.26,1161840.0
2024-10-09 10:30:00,23.26,23.27,23.18,23.21,1144965.0,23.26,23.27,23.18,23.21,1144965.0
2024-10-09 10:40:00,23.21,23.25,23.19,23.21,1091553.0,23.21,23.25,23.19,23.21,1091553.0
2024-10-09 10:50:00,23.22,23.33,23.21,23.3,829752.0,23.22,23.33,23.21,23.3,829752.0
2024-10-09 11:00:00,23.3,23.35,23.29,23.31,790007.0,23.3,23.35,23.29,23.31,790007.0
2024-10-09 11:10:00,23.31,23.32,23.27,23.28,818624.0,23.31,23.32,23.27,23.28,818624.0
2024-10-09 11:20:00,23.28,23.3,23.19,23.22,840839.0,23.28,23.3,23.19,23.22,840839.0
2024-10-09 11:30:00,23.23,23.34,23.23,23.31,866873.0,23.23,23.34,23.23,23.31,866873.0
2024-10-09 11:40:00,23.3,23.47,23.29,23.45,1083726.0,23.3,23.47,23.29,23.45,1083726.0
2024-10-09 11:50:00,23.45,23.48,23.43,23.45,712126.0,23.45,23.48,23.43,23.45,712126.0
2024-10-09 12:00:00,23.45,23.45,23.32,23.37,731042.0,23.45,23.45,23.32,23.37,731042.0
2024-10-09 12:10:00,23.37,23.37,23.23,23.23,765192.0,23.37,23.37,23.23,23.23,765192.0
2024-10-09 12:20:00,23.23,23.38,23.22,23.38,618537.0,23.23,23.38,23.22,23.38,618537.0
2024-10-09 12:30:00,23.38,23.39,23.33,23.36,387941.0,23.38,23.39,23.33,23.36,387941.0
2024-10-09 12:40:00,23.36,23.43,23.33,23.4,637677.0,23.36,23.43,23.33,23.4,637677.0
2024-10-09 12:50:00,23.4,23.42,23.33,23.38,579188.0,23.4,23.42,23.33,23.38,579188.0
2024-10-09 13:00:00,23.37,23.4,23.34,23.34,419194.0,23.37,23.4,23.34,23.34,419194.0
2024-10-09 13:10:00,23.34,23.43,23.34,23.42,614512.0,23.34,23.43,23.34,23.42,614512.0
2024-10-09 13:20:00,23.42,23.43,23.34,23.36,453241.0,23.42,23.43,23.34,23.36,453241.0
2024-10-09 13:30:00,23.36,23.38,23.32,23.37,426163.0,23.36,23.38,23.32,23.37,426163.0
2024-10-09 13:40:00,23.36,23.38,23.3,23.32,384249.0,23.36,23.38,23.3,23.32,384249.0
2024-10-09 13:50:00,23.32,23.32,23.19,23.28,894899.0,23.32,23.32,23.19,23.28,894899.0
2024-10-09 14:00:00,23.28,23.3,23.22,23.28,422742.0,23.28,23.3,23.22,23.28,422742.0
2024-10-09 14:10:00,23.27,23.3,23.24,23.27,396631.0,23.27,23.3,23.24,23.27,396631.0
2024-10-09 14:20:00,23.27,23.3,23.21,23.3,606638.0,23.27,23.3,23.21,23.3,606638.0
2024-10-09 14:30:00,23.3,23.31,23.23,23.26,566567.0,23.3,23.31,23.23,23.26,566567.0
2024-10-09 14:40:00,23.26,23.31,23.24,23.26,550095.0,23.26,23.31,23.24,23.26,550095.0
2024-10-09 14:50:00,23.26,23.27,23.19,23.21,620224.0,23.26,23.27,23.19,23.21,620224.0
2024-10-09 15:00:00,23.22,23.31,23.19,23.28,661379.0,23.22,23.31,23.19,23.28,661379.0
2024-10-09 15:10:00,23.29,23.31,23.26,23.3,611489.0,23.29,23.31,23.26,23.3,611489.0
2024-10-09 15:20:00,23.3,23.35,23.29,23.3,593450.0,23.3,23.35,23.29,23.3,593450.0
2024-10-09 15:30:00,23.29,23.35,23.29,23.3,579657.0,23.29,23.35,23.29,23.3,579657.0
2024-10-09 15:40:00,23.31,23.37,23.3,23.35,964396.0,23.31,23.37,23.3,23.35,964396.0
2024-10-09 15:50:00,23.34,23.48,23.32,23.45,4373650.0,23.34,23.48,23.32,23.45,4373650.0
2024-10-10 09:30:00,23.17,23.27,23.08,23.18,1828739.0,23.17,23.27,23.08,23.18,1828739.0
2024-10-10 09:40:00,23.19,23.23,23.04,23.05,1345813.0,23.19,23.23,23.04,23.05,1345813.0
2024-10-10 09:50:00,23.05,23.14,22.96,23.11,1413818.0,23.05,23.14,22.96,23.11,1413818.0
2024-10-10 10:00:00,23.11,23.29,23.1,23.26,1117100.0,23.11,23.29,23.1,23.26,1117100.0
2024-10-10 10:10:00,23.26,23.36,23.25,23.33,1030185.0,23.26,23.36,23.25,23.33,1030185.0
2024-10-10 10:20:00,23.33,23.4,23.25,23.38,1289024.0,23.33,23.4,23.25,23.38,1289024.0
2024-10-10 10:30:00,23.39,23.39,23.26,23.35,920932.0,23.39,23.39,23.26,23.35,920932.0
2024-10-10 10:40:00,23.34,23.46,23.33,23.45,864877.0,23.34,23.46,23.33,23.45,864877.0
2024-10-10 10:50:00,23.46,23.53,23.41,23.43,1150148.0,23.46,23.53,23.41,23.43,1150148.0
2024-10-10 11:00:00,23.43,23.43,23.34,23.4,864064.0,23.43,23.43,23.34,23.4,864064.0
2024-10-10 11:10:00,23.41,23.46,23.37,23.46,458813.0,23.41,23.46,23.37,23.46,458813.0
2024-10-10 11:20:00,23.46,23.46,23.36,23.38,488709.0,23.46,23.46,23.36,23.38,488709.0
2024-10-10 11:30:00,23.37,23.39,23.33,23.35,663808.0,23.37,23.39,23.33,23.35,663808.0
2024-10-10 11:40:00,23.36,23.36,23.31,23.36,478424.0,23.36,23.36,23.31,23.36,478424.0
2024-10-10 11:50:00,23.36,23.44,23.33,23.44,631111.0,23.36,23.44,23.33,23.44,631111.0
2024-10-10 12:00:00,23.44,23.46,23.36,23.36,618354.0,23.44,23.46,23.36,23.36,618354.0
2024-10-10 12:10:00,23.36,23.4,23.3,23.33,692708.0,23.36,23.4,23.3,23.33,692708.0
2024-10-10 12:20:00,23.32,23.34,23.24,23.26,808631.0,23.32,23.34,23.24,23.26,808631.0
2024-10-10 12:30:00,23.27,23.32,23.21,23.32,713519.0,23.27,23.32,23.21,23.32,713519.0
2024-10-10 12:40:00,23.32,23.33,23.22,23.26,856479.0,23.32,23.33,23.22,23.26,856479.0
2024-10-10 12:50:00,23.25,23.29,23.22,23.29,457148.0,23.25,23.29,23.22,23.29,457148.0
2024-10-10 13:00:00,23.29,23.3,23.21,23.26,465030.0,23.29,23.3,23.21,23.26,465030.0
2024-10-10 13:10:00,23.26,23.28,23.22,23.28,396481.0,23.26,23.28,23.22,23.28,396481.0
2024-10-10 13:20:00,23.27,23.34,23.27,23.32,579293.0,23.27,23.34,23.27,23.32,579293.0
2024-10-10 13:30:00,23.31,23.36,23.3,23.33,384699.0,23.31,23.36,23.3,23.33,384699.0
2024-10-10 13:40:00,23.33,23.34,23.26,23.27,433833.0,23.33,23.34,23.26,23.27,433833.0
2024-10-10 13:50:00,23.26,23.3,23.18,23.28,663635.0,23.26,23.3,23.18,23.28,663635.0
2024-10-10 14:00:00,23.28,23.28,23.13,23.14,767846.0,23.28,23.28,23.13,23.14,767846.0
2024-10-10 14:10:00,23.14,23.15,23.07,23.09,814456.0,23.14,23.15,23.07,23.09,814456.0
2024-10-10 14:20:00,23.09,23.17,23.06,23.15,764381.0,23.09,23.17,23.06,23.15,764381.0
2024-10-10 14:30:00,23.16,23.18,23.14,23.18,535877.0,23.16,23.18,23.14,23.18,535877.0
2024-10-10 14:40:00,23.18,23.19,23.12,23.17,623219.0,23.18,23.19,23.12,23.17,623219.0
2024-10-10 14:50:00,23.17,23.19,23.15,23.17,444969.0,23.17,23.19,23.15,23.17,444969.0
2024-10-10 15:00:00,23.17,23.18,23.09,23.11,647990.0,23.17,23.18,23.09,23.11,647990.0
2024-10-10 15:10:00,23.11,23.14,23.09,23.14,566100.0,23.11,23.14,23.09,23.14,566100.0
2024-10-10 15:20:00,23.14,23.14,23.06,23.08,501274.0,23.14,23.14,23.06,23.08,501274.0
2024-10-10 15:30:00,23.07,23.08,23.03,23.05,739178.0,23.07,23.08,23.03,23.05,739178.0
2024-10-10 15:40:00,23.05,23.16,23.03,23.14,1011682.0,23.05,23.16,23.03,23.14,1011682.0
2024-10-10 15:50:00,23.14,23.27,23.11,23.22,3350016.0,23.14,23.27,23.11,23.22,3350016.0
2024-10-11 09:30:00,23.05,23.44,22.98,23.27,1782403.0,23.05,23.44,22.98,23.27,1782403.0
2024-10-11 09:40:00,23.28,23.37,23.26,23.35,955869.0,23.28,23.37,23.26,23.35,955869.0
2024-10-11 09:50:00,23.35,23.6,23.35,23.53,2212733.0,23.35,23.6,23.35,23.53,2212733.0
2024-10-11 10:00:00,23.52,23.7,23.45,23.68,1746751.0,23.52,23.7,23.45,23.68,1746751.0
2024-10-11 10:10:00,23.68,23.79,23.61,23.79,1975850.0,23.68,23.79,23.61,23.79,1975850.0
2024-10-11 10:20:00,23.79,23.82,23.68,23.74,1390962.0,23.79,23.82,23.68,23.74,1390962.0
2024-10-11 10:30:00,23.74,23.81,23.7,23.78,823714.0,23.74,23.81,23.7,23.78,823714.0
2024-10-11 10:40:00,23.77,23.79,23.61,23.66,1393944.0,23.77,23.79,23.61,23.66,1393944.0
2024-10-11 10:50:00,23.67,23.72,23.61,23.7,755522.0,23.67,23.72,23.61,23.7,755522.0
2024-10-11 11:00:00,23.69,23.8,23.69,23.77,1077104.0,23.69,23.8,23.69,23.77,1077104.0
2024-10-11 11:10:00,23.77,23.78,23.6,23.61,810408.0,23.77,23.78,23.6,23.61,810408.0
2024-10-11 11:20:00,23.61,23.65,23.58,23.61,653422.0,23.61,23.65,23.58,23.61,653422.0
2024-10-11 11:30:00,23.61,23.73,23.59,23.64,1060546.0,23.61,23.73,23.59,23.64,1060546.0
2024-10-11 11:40:00,23.64,23.66,23.56,23.61,531192.0,23.64,23.66,23.56,23.61,531192.0
2024-10-11 11:50:00,23.6,23.65,23.57,23.64,510188.0,23.6,23.65,23.57,23.64,510188.0
2024-10-11 12:00:00,23.64,23.65,23.6,23.65,490575.0,23.64,23.65,23.6,23.65,490575.0
2024-10-11 12:10:00,23.64,23.68,23.62,23.65,501163.0,23.64,23.68,23.62,23.65,501163.0
2024-10-11 12:20:00,23.64,23.65,23.6,23.65,664456.0,23.64,23.65,23.6,23.65,664456.0
2024-10-11 12:30:00,23.64,23.69,23.62,23.64,476594.0,23.64,23.69,23.62,23.64,476594.0
2024-10-11 12:40:00,23.65,23.67,23.6,23.63,497496.0,23.65,23.67,23.6,23.63,497496.0
2024-10-11 12:50:00,23.63,23.68,23.61,23.68,419400.0,23.63,23.68,23.61,23.68,419400.0
2024-10-11 13:00:00,23.68,23.69,23.63,23.68,420329.0,23.68,23.69,23.63,23.68,420329.0
2024-10-11 13:10:00,23.68,23.68,23.62,23.67,350955.0,23.68,23.68,23.62,23.67,350955.0
2024-10-11 13:20:00,23.67,23.71,23.66,23.69,571466.0,23.67,23.71,23.66,23.69,571466.0
2024-10-11 13:30:00,23.69,23.74,23.66,23.74,514747.0,23.69,23.74,23.66,23.74,514747.0
2024-10-11 13:40:00,23.74,23.75,23.71,23.73,414617.0,23.74,23.75,23.71,23.73,414617.0
2024-10-11 13:50:00,23.73,23.76,23.69,23.7,585531.0,23.73,23.76,23.69,23.7,585531.0
2024-10-11 14:00:00,23.7,23.77,23.69,23.76,468870.0,23.7,23.77,23.69,23.76,468870.0
2024-10-11 14:10:00,23.77,23.8,23.75,23.77,1004548.0,23.77,23.8,23.75,23.77,1004548.0
2024-10-11 14:20:00,23.78,23.78,23.72,23.75,647224.0,23.78,23.78,23.72,23.75,647224.0
2024-10-11 14:30:00,23.76,23.77,23.67,23.71,791658.0,23.76,23.77,23.67,23.71,791658.0
2024-10-11 14:40:00,23.71,23.73,23.68,23.73,612175.0,23.71,23.73,23.68,23.73,612175.0
2024-10-11 14:50:00,23.73,23.73,23.66,23.69,583510.0,23.73,23.73,23.66,23.69,583510.0
2024-10-11 15:00:00,23.68,23.7,23.62,23.64,715806.0,23.68,23.7,23.62,23.64,715806.0
2024-10-11 15:10:00,23.64,23.67,23.61,23.65,743122.0,23.64,23.67,23.61,23.65,743122.0
2024-10-11 15:20:00,23.64,23.66,23.61,23.63,664429.0,23.64,23.66,23.61,23.63,664429.0
2024-10-11 15:30:00,23.62,23.66,23.61,23.62,841770.0,23.62,23.66,23.61,23.62,841770.0
2024-10-11 15:40:00,23.63,23.68,23.61,23.64,983932.0,23.63,23.68,23.61,23.64,983932.0
2024-10-11 15:50:00,23.63,23.68,23.56,23.57,3518764.0,23.63,23.68,23.56,23.57,3518764.0
2024-10-14 09:30:00,23.57,23.68,23.28,23.31,2945506.0,23.57,23.68,23.28,23.31,2945506.0
2024-10-14 09:40:00,23.3,23.77,23.3,23.75,2140387.0,23.3,23.77,23.3,23.75,2140387.0
2024-10-14 09:50:00,23.75,23.77,23.5,23.54,1324320.0,23.75,23.77,23.5,23.54,1324320.0
2024-10-14 10:00:00,23.53,23.59,23.45,23.46,1004920.0,23.53,23.59,23.45,23.46,1004920.0
2024-10-14 10:10:00,23.46,23.5,23.36,23.4,908487.0,23.46,23.5,23.36,23.4,908487.0
2024-10-14 10:20:00,23.4,23.47,23.36,23.4,647177.0,23.4,23.47,23.36,23.4,647177.0
2024-10-14 10:30:00,23.39,23.46,23.36,23.45,721360.0,23.39,23.46,23.36,23.45,721360.0
2024-10-14 10:40:00,23.45,23.47,23.38,23.39,605260.0,23.45,23.47,23.38,23.39,605260.0
2024-10-14 10:50:00,23.39,23.42,23.34,23.37,612784.0,23.39,23.42,23.34,23.37,612784.0
2024-10-14 11:00:00,23.36,23.39,23.29,23.38,916846.0,23.36,23.39,23.29,23.38,916846.0
2024-10-14 11:10:00,23.38,23.43,23.35,23.38,510306.0,23.38,23.43,23.35,23.38,510306.0
2024-10-14 11:20:00,23.38,23.39,23.27,23.33,727740.0,23.38,23.39,23.27,23.33,727740.0
2024-10-14 11:30:00,23.32,23.37,23.3,23.32,526186.0,23.32,23.37,23.3,23.32,526186.0
2024-10-14 11:40:00,23.32,23.34,23.28,23.32,451409.0,23.32,23.34,23.28,23.32,451409.0
2024-10-14 11:50:00,23.32,23.38,23.31,23.38,487736.0,23.32,23.38,23.31,23.38,487736.0
2024-10-14 12:00:00,23.38,23.41,23.36,23.38,375701.0,23.38,23.41,23.36,23.38,375701.0
2024-10-14 12:10:00,23.39,23.4,23.33,23.39,484860.0,23.39,23.4,23.33,23.39,484860.0
2024-10-14 12:20:00,23.38,23.43,23.38,23.42,353664.0,23.38,23.43,23.38,23.42,353664.0
2024-10-14 12:30:00,23.42,23.43,23.4,23.42,259914.0,23.42,23.43,23.4,23.42,259914.0
2024-10-14 12:40:00,23.41,23.45,23.4,23.42,324177.0,23.41,23.45,23.4,23.42,324177.0
2024-10-14 12:50:00,23.42,23.44,23.39,23.42,278870.0,23.42,23.44,23.39,23.42,278870.0
2024-10-14 13:00:00,23.42,23.45,23.41,23.41,284203.0,23.42,23.45,23.41,23.41,284203.0
2024-10-14 13:10:00,23.42,23.42,23.36,23.37,411080.0,23.42,23.42,23.36,23.37,411080.0
2024-10-14 13:20:00,23.37,23.4,23.35,23.39,397502.0,23.37,23.4,23.35,23.39,397502.0
2024-10-14 13:30:00,23.39,23.44,23.36,23.44,314974.0,23.39,23.44,23.36,23.44,314974.0
2024-10-14 13:40:00,23.44,23.44,23.41,23.43,395439.0,23.44,23.44,23.41,23.43,395439.0
2024-10-14 13:50:00,23.43,23.46,23.42,23.43,466716.0,23.43,23.46,23.42,23.43,466716.0
2024-10-14 14:00:00,23.43,23.47,23.4,23.46,403825.0,23.43,23.47,23.4,23.46,403825.0
2024-10-14 14:10:00,23.46,23.46,23.44,23.44,314511.0,23.46,23.46,23.44,23.44,314511.0
2024-10-14 14:20:00,23.45,23.45,23.41,23.44,242081.0,23.45,23.45,23.41,23.44,242081.0
2024-10-14 14:30:00,23.44,23.45,23.39,23.42,417404.0,23.44,23.45,23.39,23.42,417404.0
2024-10-14 14:40:00,23.42,23.45,23.41,23.45,237069.0,23.42,23.45,23.41,23.45,237069.0
2024-10-14 14:50:00,23.44,23.45,23.42,23.42,219693.0,23.44,23.45,23.42,23.42,219693.0
2024-10-14 15:00:00,23.42,23.45,23.39,23.41,646201.0,23.42,23.45,23.39,23.41,646201.0
2024-10-14 15:10:00,23.41,23.43,23.39,23.43,487864.0,23.41,23.43,23.39,23.43,487864.0
2024-10-14 15:20:00,23.43,23.44,23.42,23.43,455824.0,23.43,23.44,23.42,23.43,455824.0
2024-10-14 15:30:00,23.43,23.45,23.41,23.45,1136474.0,23.43,23.45,23.41,23.45,1136474.0
2024-10-14 15:40:00,23.45,23.53,23.44,23.52,1266171.0,23.45,23.53,23.44,23.52,1266171.0
2024-10-14 15:50:00,23.52,23.53,23.42,23.44,3274915.0,23.52,23.53,23.42,23.44,3274915.0
2024-10-15 09:30:00,23.41,23.72,23.2,23.27,3175632.0,23.41,23.72,23.2,23.27,3175632.0
2024-10-15 09:40:00,23.27,23.44,23.26,23.41,1063559.0,23.27,23.44,23.26,23.41,1063559.0
2024-10-15 09:50:00,23.41,23.42,23.32,23.35,722358.0,23.41,23.42,23.32,23.35,722358.0
2024-10-15 10:00:00,23.34,23.38,23.28,23.3,870426.0,23.34,23.38,23.28,23.3,870426.0
2024-10-15 10:10:00,23.3,23.32,23.16,23.26,1417745.0,23.3,23.32,23.16,23.26,1417745.0
2024-10-15 10:20:00,23.26,23.27,23.0,23.02,1561285.0,23.26,23.27,23.0,23.02,1561285.0
2024-10-15 10:30:00,23.01,23.02,22.63,22.65,3933236.0,23.01,23.02,22.63,22.65,3933236.0
2024-10-15 10:40:00,22.64,22.81,22.55,22.79,2567763.0,22.64,22.81,22.55,22.79,2567763.0
2024-10-15 10:50:00,22.79,22.9,22.76,22.81,1727173.0,22.79,22.9,22.76,22.81,1727173.0
2024-10-15 11:00:00,22.81,22.86,22.75,22.78,1413994.0,22.81,22.86,22.75,22.78,1413994.0
2024-10-15 11:10:00,22.78,22.95,22.76,22.94,1040252.0,22.78,22.95,22.76,22.94,1040252.0
2024-10-15 11:20:00,22.94,22.97,22.87,22.9,893938.0,22.94,22.97,22.87,22.9,893938.0
2024-10-15 11:30:00,22.89,22.94,22.84,22.85,921765.0,22.89,22.94,22.84,22.85,921765.0
2024-10-15 11:40:00,22.85,22.87,22.8,22.82,613179.0,22.85,22.87,22.8,22.82,613179.0
2024-10-15 11:50:00,22.83,22.85,22.77,22.8,643493.0,22.83,22.85,22.77,22.8,643493.0
2024-10-15 12:00:00,22.8,22.89,22.79,22.88,467234.0,22.8,22.89,22.79,22.88,467234.0
2024-10-15 12:10:00,22.89,22.99,22.88,22.99,482853.0,22.89,22.99,22.88,22.99,482853.0
2024-10-15 12:20:00,22.98,22.99,22.89,22.97,656737.0,22.98,22.99,22.89,22.97,656737.0
2024-10-15 12:30:00,22.96,23.05,22.96,23.02,635983.0,22.96,23.05,22.96,23.02,635983.0
2024-10-15 12:40:00,23.01,23.04,22.92,22.96,596497.0,23.01,23.04,22.92,22.96,596497.0
2024-10-15 12:50:00,22.96,22.96,22.88,22.91,568573.0,22.96,22.96,22.88,22.91,568573.0
2024-10-15 13:00:00,22.91,23.03,22.9,22.94,1099067.0,22.91,23.03,22.9,22.94,1099067.0
2024-10-15 13:10:00,22.94,23.0,22.9,22.98,568032.0,22.94,23.0,22.9,22.98,568032.0
2024-10-15 13:20:00,22.98,22.98,22.84,22.87,626427.0,22.98,22.98,22.84,22.87,626427.0
2024-10-15 13:30:00,22.87,22.93,22.84,22.91,529713.0,22.87,22.93,22.84,22.91,529713.0
2024-10-15 13:40:00,22.92,22.96,22.85,22.86,522866.0,22.92,22.96,22.85,22.86,522866.0
2024-10-15 13:50:00,22.86,22.88,22.84,22.85,443136.0,22.86,22.88,22.84,22.85,443136.0
2024-10-15 14:00:00,22.85,22.88,22.82,22.85,504177.0,22.85,22.88,22.82,22.85,504177.0
2024-10-15 14:10:00,22.85,22.9,22.84,22.89,521226.0,22.85,22.9,22.84,22.89,521226.0
2024-10-15 14:20:00,22.89,22.92,22.81,22.82,619224.0,22.89,22.92,22.81,22.82,619224.0
2024-10-15 14:30:00,22.82,22.87,22.79,22.82,611525.0,22.82,22.87,22.79,22.82,611525.0
2024-10-15 14:40:00,22.82,22.83,22.78,22.79,476309.0,22.82,22.83,22.78,22.79,476309.0
2024-10-15 14:50:00,22.79,22.83,22.77,22.79,717006.0,22.79,22.83,22.77,22.79,717006.0
2024-10-15 15:00:00,22.79,22.84,22.7,22.73,1097354.0,22.79,22.84,22.7,22.73,1097354.0
2024-10-15 15:10:00,22.73,22.77,22.63,22.66,1625275.0,22.73,22.77,22.63,22.66,1625275.0
2024-10-15 15:20:00,22.66,22.69,22.58,22.59,1429404.0,22.66,22.69,22.58,22.59,1429404.0
2024-10-15 15:30:00,22.6,22.64,22.49,22.53,2827151.0,22.6,22.64,22.49,22.53,2827151.0
2024-10-15 15:40:00,22.53,22.62,22.49,22.54,2902102.0,22.53,22.62,22.49,22.54,2902102.0
2024-10-15 15:50:00,22.54,22.71,22.47,22.68,6392654.0,22.54,22.71,22.47,22.68,6392654.0
2024-10-16 09:30:00,22.38,22.4,22.03,22.05,4636340.0,22.38,22.4,22.03,22.05,4636340.0
2024-10-16 09:40:00,22.04,22.19,21.92,21.97,4478627.0,22.04,22.19,21.92,21.97,4478627.0
2024-10-16 09:50:00,21.96,21.97,21.75,21.86,3539306.0,21.96,21.97,21.75,21.86,3539306.0
2024-10-16 10:00:00,21.86,21.91,21.75,21.79,2911534.0,21.86,21.91,21.75,21.79,2911534.0
2024-10-16 10:10:00,21.8,21.89,21.74,21.77,2218718.0,21.8,21.89,21.74,21.77,2218718.0
2024-10-16 10:20:00,21.77,22.02,21.76,21.99,2308413.0,21.77,22.02,21.76,21.99,2308413.0
2024-10-16 10:30:00,21.98,22.02,21.87,21.92,1530719.0,21.98,22.02,21.87,21.92,1530719.0
2024-10-16 10:40:00,21.93,22.06,21.85,22.05,1316201.0,21.93,22.06,21.85,22.05,1316201.0
2024-10-16 10:50:00,22.06,22.14,22.05,22.07,1235180.0,22.06,22.14,22.05,22.07,1235180.0
2024-10-16 11:00:00,22.07,22.12,22.0,22.12,1045572.0,22.07,22.12,22.0,22.12,1045572.0
2024-10-16 11:10:00,22.12,22.21,22.1,22.21,1200811.0,22.12,22.21,22.1,22.21,1200811.0
2024-10-16 11:20:00,22.21,22.25,22.15,22.17,805727.0,22.21,22.25,22.15,22.17,805727.0
2024-10-16 11:30:00,22.18,22.31,22.12,22.23,1185308.0,22.18,22.31,22.12,22.23,1185308.0
2024-10-16 11:40:00,22.23,22.3,22.2,22.29,842329.0,22.23,22.3,22.2,22.29,842329.0
2024-10-16 11:50:00,22.29,22.31,22.21,22.27,727617.0,22.29,22.31,22.21,22.27,727617.0
2024-10-16 12:00:00,22.27,22.34,22.22,22.3,727032.0,22.27,22.34,22.22,22.3,727032.0
2024-10-16 12:10:00,22.31,22.41,22.3,22.39,984220.0,22.31,22.41,22.3,22.39,984220.0
2024-10-16 12:20:00,22.39,22.4,22.33,22.39,641301.0,22.39,22.4,22.33,22.39,641301.0
2024-10-16 12:30:00,22.39,22.42,22.35,22.42,586385.0,22.39,22.42,22.35,22.42,586385.0
2024-10-16 12:40:00,22.42,22.45,22.41,22.43,746509.0,22.42,22.45,22.41,22.43,746509.0
2024-10-16 12:50:00,22.42,22.54,22.4,22.51,1155253.0,22.42,22.54,22.4,22.51,1155253.0
2024-10-16 13:00:00,22.5,22.54,22.44,22.46,599511.0,22.5,22.54,22.44,22.46,599511.0
2024-10-16 13:10:00,22.46,22.47,22.36,22.37,1037028.0,22.46,22.47,22.36,22.37,1037028.0
2024-10-16 13:20:00,22.37,22.46,22.35,22.46,629122.0,22.37,22.46,22.35,22.46,629122.0
2024-10-16 13:30:00,22.45,22.5,22.43,22.46,625736.0,22.45,22.5,22.43,22.46,625736.0
2024-10-16 13:40:00,22.46,22.5,22.45,22.46,523909.0,22.46,22.5,22.45,22.46,523909.0
2024-10-16 13:50:00,22.46,22.47,22.38,22.42,706383.0,22.46,22.47,22.38,22.42,706383.0
2024-10-16 14:00:00,22.42,22.42,22.32,22.35,736595.0,22.42,22.42,22.32,22.35,736595.0
2024-10-16 14:10:00,22.35,22.38,22.32,22.33,511052.0,22.35,22.38,22.32,22.33,511052.0
2024-10-16 14:20:00,22.33,22.44,22.33,22.4,634074.0,22.33,22.44,22.33,22.4,634074.0
2024-10-16 14:30:00,22.39,22.42,22.37,22.39,568944.0,22.39,22.42,22.37,22.39,568944.0
2024-10-16 14:40:00,22.39,22.42,22.37,22.4,386585.0,22.39,22.42,22.37,22.4,386585.0
2024-10-16 14:50:00,22.41,22.44,22.38,22.41,429186.0,22.41,22.44,22.38,22.41,429186.0
2024-10-16 15:00:00,22.41,22.42,22.36,22.37,616897.0,22.41,22.42,22.36,22.37,616897.0
2024-10-16 15:10:00,22.37,22.38,22.31,22.33,744101.0,22.37,22.38,22.31,22.33,744101.0
2024-10-16 15:20:00,22.32,22.36,22.28,22.3,703121.0,22.32,22.36,22.28,22.3,703121.0
2024-10-16 15:30:00,22.3,22.34,22.28,22.29,856359.0,22.3,22.34,22.28,22.29,856359.0
2024-10-16 15:40:00,22.29,22.32,22.25,22.3,746354.0,22.29,22.32,22.25,22.3,746354.0
2024-10-16 15:50:00,22.29,22.35,22.27,22.31,3057972.0,22.29,22.35,22.27,22.31,3057972.0
2024-10-17 09:30:00,22.72,22.82,22.41,22.59,3295746.0,22.72,22.82,22.41,22.59,3295746.0
2024-10-17 09:40:00,22.59,22.75,22.53,22.7,1755485.0,22.59,22.75,22.53,22.7,1755485.0
2024-10-17 09:50:00,22.7,22.75,22.5,22.51,1365118.0,22.7,22.75,22.5,22.51,1365118.0
2024-10-17 10:00:00,22.51,22.58,22.42,22.53,1230567.0,22.51,22.58,22.42,22.53,1230567.0
2024-10-17 10:10:00,22.54,22.59,22.5,22.55,918000.0,22.54,22.59,22.5,22.55,918000.0
2024-10-17 10:20:00,22.55,22.58,22.42,22.48,958388.0,22.55,22.58,22.42,22.48,958388.0
2024-10-17 10:30:00,22.48,22.52,22.43,22.47,836762.0,22.48,22.52,22.43,22.47,836762.0
2024-10-17 10:40:00,22.46,22.53,22.4,22.45,755180.0,22.46,22.53,22.4,22.45,755180.0
2024-10-17 10:50:00,22.45,22.56,22.4,22.55,784323.0,22.45,22.56,22.4,22.55,784323.0
2024-10-17 11:00:00,22.55,22.59,22.51,22.55,642494.0,22.55,22.59,22.51,22.55,642494.0
2024-10-17 11:10:00,22.55,22.6,22.52,22.54,569526.0,22.55,22.6,22.52,22.54,569526.0
2024-10-17 11:20:00,22.54,22.58,22.52,22.56,470367.0,22.54,22.58,22.52,22.56,470367.0
2024-10-17 11:30:00,22.55,22.63,22.54,22.63,656021.0,22.55,22.63,22.54,22.63,656021.0
2024-10-17 11:40:00,22.63,22.63,22.54,22.56,622937.0,22.63,22.63,22.54,22.56,622937.0
2024-10-17 11:50:00,22.56,22.63,22.54,22.62,645919.0,22.56,22.63,22.54,22.62,645919.0
2024-10-17 12:00:00,22.62,22.71,22.62,22.69,896522.0,22.62,22.71,22.62,22.69,896522.0
2024-10-17 12:10:00,22.69,22.7,22.64,22.65,660433.0,22.69,22.7,22.64,22.65,660433.0
2024-10-17 12:20:00,22.64,22.69,22.63,22.69,371065.0,22.64,22.69,22.63,22.69,371065.0
2024-10-17 12:30:00,22.69,22.69,22.63,22.66,401825.0,22.69,22.69,22.63,22.66,401825.0
2024-10-17 12:40:00,22.66,22.7,22.64,22.64,664500.0,22.66,22.7,22.64,22.64,664500.0
2024-10-17 12:50:00,22.65,22.7,22.64,22.68,634499.0,22.65,22.7,22.64,22.68,634499.0
2024-10-17 13:00:00,22.68,22.73,22.67,22.69,788564.0,22.68,22.73,22.67,22.69,788564.0
2024-10-17 13:10:00,22.69,22.71,22.66,22.66,421235.0,22.69,22.71,22.66,22.66,421235.0
2024-10-17 13:20:00,22.66,22.7,22.65,22.7,524735.0,22.66,22.7,22.65,22.7,524735.0
2024-10-17 13:30:00,22.69,22.71,22.62,22.63,677037.0,22.69,22.71,22.62,22.63,677037.0
2024-10-17 13:40:00,22.63,22.65,22.61,22.64,418306.0,22.63,22.65,22.61,22.64,418306.0
2024-10-17 13:50:00,22.64,22.64,22.6,22.6,661347.0,22.64,22.64,22.6,22.6,661347.0
2024-10-17 14:00:00,22.61,22.62,22.54,22.58,963524.0,22.61,22.62,22.54,22.58,963524.0
2024-10-17 14:10:00,22.57,22.64,22.55,22.57,670756.0,22.57,22.64,22.55,22.57,670756.0
2024-10-17 14:20:00,22.56,22.57,22.52,22.54,513616.0,22.56,22.57,22.52,22.54,513616.0
2024-10-17 14:30:00,22.54,22.54,22.44,22.5,932082.0,22.54,22.54,22.44,22.5,932082.0
2024-10-17 14:40:00,22.51,22.51,22.45,22.5,712053.0,22.51,22.51,22.45,22.5,712053.0
2024-10-17 14:50:00,22.5,22.56,22.49,22.55,645220.0,22.5,22.56,22.49,22.55,645220.0
2024-10-17 15:00:00,22.56,22.6,22.54,22.6,505992.0,22.56,22.6,22.54,22.6,505992.0
2024-10-17 15:10:00,22.6,22.61,22.57,22.58,602662.0,22.6,22.61,22.57,22.58,602662.0
2024-10-17 15:20:00,22.59,22.59,22.52,22.53,537530.0,22.59,22.59,22.52,22.53,537530.0
2024-10-17 15:30:00,22.53,22.57,22.5,22.51,711605.0,22.53,22.57,22.5,22.51,711605.0
2024-10-17 15:40:00,22.5,22.57,22.5,22.53,807288.0,22.5,22.57,22.5,22.53,807288.0
2024-10-17 15:50:00,22.52,22.55,22.44,22.45,3175941.0,22.52,22.55,22.44,22.45,3175941.0
2024-10-18 09:30:00,22.61,22.71,22.5,22.55,3166278.0,22.61,22.71,22.5,22.55,3166278.0
2024-10-18 09:40:00,22.55,22.74,22.54,22.64,1092240.0,22.55,22.74,22.54,22.64,1092240.0
2024-10-18 09:50:00,22.63,22.71,22.61,22.64,770075.0,22.63,22.71,22.61,22.64,770075.0
2024-10-18 10:00:00,22.63,22.78,22.62,22.77,1133446.0,22.63,22.78,22.62,22.77,1133446.0
2024-10-18 10:10:00,22.78,22.82,22.71,22.74,906527.0,22.78,22.82,22.71,22.74,906527.0
2024-10-18 10:20:00,22.73,22.79,22.71,22.78,575059.0,22.73,22.79,22.71,22.78,575059.0
2024-10-18 10:30:00,22.78,22.82,22.76,22.78,731603.0,22.78,22.82,22.76,22.78,731603.0
2024-10-18 10:40:00,22.79,22.81,22.75,22.8,493912.0,22.79,22.81,22.75,22.8,493912.0
2024-10-18 10:50:00,22.79,22.81,22.62,22.64,779278.0,22.79,22.81,22.62,22.64,779278.0
2024-10-18 11:00:00,22.64,22.72,22.63,22.72,421580.0,22.64,22.72,22.63,22.72,421580.0
2024-10-18 11:10:00,22.72,22.75,22.71,22.73,330032.0,22.72,22.75,22.71,22.73,330032.0
2024-10-18 11:20:00,22.73,22.73,22.68,22.7,497676.0,22.73,22.73,22.68,22.7,497676.0
2024-10-18 11:30:00,22.7,22.71,22.64,22.66,471944.0,22.7,22.71,22.64,22.66,471944.0
2024-10-18 11:40:00,22.66,22.69,22.63,22.64,278248.0,22.66,22.69,22.63,22.64,278248.0
2024-10-18 11:50:00,22.64,22.64,22.6,22.61,522973.0,22.64,22.64,22.6,22.61,522973.0
2024-10-18 12:00:00,22.62,22.65,22.61,22.64,341873.0,22.62,22.65,22.61,22.64,341873.0
2024-10-18 12:10:00,22.64,22.66,22.62,22.66,294526.0,22.64,22.66,22.62,22.66,294526.0
2024-10-18 12:20:00,22.66,22.71,22.65,22.7,436793.0,22.66,22.71,22.65,22.7,436793.0
2024-10-18 12:30:00,22.7,22.77,22.69,22.7,636169.0,22.7,22.77,22.69,22.7,636169.0
2024-10-18 12:40:00,22.7,22.72,22.65,22.66,290883.0,22.7,22.72,22.65,22.66,290883.0
2024-10-18 12:50:00,22.66,22.68,22.63,22.64,378257.0,22.66,22.68,22.63,22.64,378257.0
2024-10-18 13:00:00,22.64,22.66,22.6,22.65,366113.0,22.64,22.66,22.6,22.65,366113.0
2024-10-18 13:10:00,22.64,22.66,22.6,22.64,370623.0,22.64,22.66,22.6,22.64,370623.0
2024-10-18 13:20:00,22.64,22.65,22.61,22.62,249801.0,22.64,22.65,22.61,22.62,249801.0
2024-10-18 13:30:00,22.63,22.65,22.61,22.64,278617.0,22.63,22.65,22.61,22.64,278617.0
2024-10-18 13:40:00,22.64,22.64,22.6,22.63,255649.0,22.64,22.64,22.6,22.63,255649.0
2024-10-18 13:50:00,22.63,22.63,22.55,22.58,433776.0,22.63,22.63,22.55,22.58,433776.0
2024-10-18 14:00:00,22.57,22.58,22.52,22.57,396290.0,22.57,22.58,22.52,22.57,396290.0
2024-10-18 14:10:00,22.57,22.59,22.56,22.58,306918.0,22.57,22.59,22.56,22.58,306918.0
2024-10-18 14:20:00,22.58,22.58,22.54,22.55,241400.0,22.58,22.58,22.54,22.55,241400.0
2024-10-18 14:30:00,22.54,22.61,22.53,22.6,389328.0,22.54,22.61,22.53,22.6,389328.0
2024-10-18 14:40:00,22.6,22.61,22.55,22.55,238362.0,22.6,22.61,22.55,22.55,238362.0
2024-10-18 14:50:00,22.55,22.57,22.55,22.55,305652.0,22.55,22.57,22.55,22.55,305652.0
2024-10-18 15:00:00,22.55,22.56,22.51,22.56,425980.0,22.55,22.56,22.51,22.56,425980.0
2024-10-18 15:10:00,22.56,22.6,22.53,22.59,506569.0,22.56,22.6,22.53,22.59,506569.0
2024-10-18 15:20:00,22.6,22.66,22.59,22.66,536470.0,22.6,22.66,22.59,22.66,536470.0
2024-10-18 15:30:00,22.66,22.66,22.59,22.62,762363.0,22.66,22.66,22.59,22.62,762363.0
2024-10-18 15:40:00,22.61,22.67,22.6,22.67,739913.0,22.61,22.67,22.6,22.67,739913.0
2024-10-18 15:50:00,22.67,22.8,22.67,22.77,4078418.0,22.67,22.8,22.67,22.77,4078418.0
2024-10-21 09:30:00,22.61,22.72,22.53,22.56,1659859.0,22.61,22.72,22.53,22.56,1659859.0
2024-10-21 09:40:00,22.56,22.59,22.51,22.58,1082122.0,22.56,22.59,22.51,22.58,1082122.0
2024-10-21 09:50:00,22.58,22.63,22.52,22.54,925184.0,22.58,22.63,22.52,22.54,925184.0
2024-10-21 10:00:00,22.55,22.64,22.54,22.59,1034331.0,22.55,22.64,22.54,22.59,1034331.0
2024-10-21 10:10:00,22.6,22.63,22.53,22.62,613424.0,22.6,22.63,22.53,22.62,613424.0
2024-10-21 10:20:00,22.62,22.63,22.54,22.55,526220.0,22.62,22.63,22.54,22.55,526220.0
2024-10-21 10:30:00,22.55,22.55,22.39,22.4,1086809.0,22.55,22.55,22.39,22.4,1086809.0
2024-10-21 10:40:00,22.4,22.41,22.28,22.31,1895451.0,22.4,22.41,22.28,22.31,1895451.0
2024-10-21 10:50:00,22.31,22.4,22.31,22.39,891426.0,22.31,22.4,22.31,22.39,891426.0
2024-10-21 11:00:00,22.39,22.4,22.27,22.29,1060751.0,22.39,22.4,22.27,22.29,1060751.0
2024-10-21 11:10:00,22.28,22.34,22.25,22.33,968183.0,22.28,22.34,22.25,22.33,968183.0
2024-10-21 11:20:00,22.34,22.36,22.31,22.34,572658.0,22.34,22.36,22.31,22.34,572658.0
2024-10-21 11:30:00,22.34,22.39,22.31,22.38,489687.0,22.34,22.39,22.31,22.38,489687.0
2024-10-21 11:40:00,22.39,22.47,22.37,22.46,695723.0,22.39,22.47,22.37,22.46,695723.0
2024-10-21 11:50:00,22.46,22.54,22.45,22.54,661543.0,22.46,22.54,22.45,22.54,661543.0
2024-10-21 12:00:00,22.53,22.56,22.51,22.54,386913.0,22.53,22.56,22.51,22.54,386913.0
2024-10-21 12:10:00,22.53,22.57,22.5,22.54,645528.0,22.53,22.57,22.5,22.54,645528.0
2024-10-21 12:20:00,22.54,22.54,22.47,22.5,333641.0,22.54,22.54,22.47,22.5,333641.0
2024-10-21 12:30:00,22.5,22.53,22.49,22.51,233735.0,22.5,22.53,22.49,22.51,233735.0
2024-10-21 12:40:00,22.52,22.53,22.49,22.52,254980.0,22.52,22.53,22.49,22.52,254980.0
2024-10-21 12:50:00,22.52,22.54,22.5,22.52,307999.0,22.52,22.54,22.5,22.52,307999.0
2024-10-21 13:00:00,22.52,22.55,22.52,22.55,234423.0,22.52,22.55,22.52,22.55,234423.0
2024-10-21 13:10:00,22.55,22.57,22.51,22.52,424321.0,22.55,22.57,22.51,22.52,424321.0
2024-10-21 13:20:00,22.53,22.53,22.5,22.52,198249.0,22.53,22.53,22.5,22.52,198249.0
2024-10-21 13:30:00,22.52,22.56,22.5,22.55,278571.0,22.52,22.56,22.5,22.55,278571.0
2024-10-21 13:40:00,22.56,22.56,22.54,22.55,197256.0,22.56,22.56,22.54,22.55,197256.0
2024-10-21 13:50:00,22.55,22.59,22.55,22.58,372550.0,22.55,22.59,22.55,22.58,372550.0
2024-10-21 14:00:00,22.58,22.59,22.53,22.54,214249.0,22.58,22.59,22.53,22.54,214249.0
2024-10-21 14:10:00,22.54,22.59,22.53,22.58,342608.0,22.54,22.59,22.53,22.58,342608.0
2024-10-21 14:20:00,22.58,22.59,22.54,22.54,378742.0,22.58,22.59,22.54,22.54,378742.0
2024-10-21 14:30:00,22.54,22.6,22.53,22.6,435520.0,22.54,22.6,22.53,22.6,435520.0
2024-10-21 14:40:00,22.6,22.62,22.56,22.6,589585.0,22.6,22.62,22.56,22.6,589585.0
2024-10-21 14:50:00,22.6,22.6,22.57,22.59,447858.0,22.6,22.6,22.57,22.59,447858.0
2024-10-21 15:00:00,22.59,22.6,22.57,22.6,335807.0,22.59,22.6,22.57,22.6,335807.0
2024-10-21 15:10:00,22.59,22.65,22.59,22.64,392227.0,22.59,22.65,22.59,22.64,392227.0
2024-10-21 15:20:00,22.64,22.74,22.64,22.73,1216869.0,22.64,22.74,22.64,22.73,1216869.0
2024-10-21 15:30:00,22.73,22.75,22.7,22.75,873553.0,22.73,22.75,22.7,22.75,873553.0
2024-10-21 15:40:00,22.75,22.83,22.74,22.82,1267652.0,22.75,22.83,22.74,22.82,1267652.0
2024-10-21 15:50:00,22.82,22.88,22.78,22.87,2877865.0,22.82,22.88,22.78,22.87,2877865.0
2024-10-22 09:30:00,22.73,22.82,22.56,22.71,1614568.0,22.73,22.82,22.56,22.71,1614568.0
2024-10-22 09:40:00,22.71,22.73,22.45,22.48,1356446.0,22.71,22.73,22.45,22.48,1356446.0
2024-10-22 09:50:00,22.49,22.56,22.39,22.47,1009497.0,22.49,22.56,22.39,22.47,1009497.0
2024-10-22 10:00:00,22.47,22.51,22.38,22.46,1171020.0,22.47,22.51,22.38,22.46,1171020.0
2024-10-22 10:10:00,22.45,22.59,22.43,22.54,1026991.0,22.45,22.59,22.43,22.54,1026991.0
2024-10-22 10:20:00,22.54,22.55,22.47,22.5,577811.0,22.54,22.55,22.47,22.5,577811.0
2024-10-22 10:30:00,22.5,22.58,22.49,22.53,476413.0,22.5,22.58,22.49,22.53,476413.0
2024-10-22 10:40:00,22.53,22.54,22.45,22.46,473118.0,22.53,22.54,22.45,22.46,473118.0
2024-10-22 10:50:00,22.46,22.47,22.42,22.46,705194.0,22.46,22.47,22.42,22.46,705194.0
2024-10-22 11:00:00,22.46,22.49,22.4,22.41,493371.0,22.46,22.49,22.4,22.41,493371.0
2024-10-22 11:10:00,22.4,22.43,22.35,22.36,700613.0,22.4,22.43,22.35,22.36,700613.0
2024-10-22 11:20:00,22.36,22.43,22.35,22.39,545400.0,22.36,22.43,22.35,22.39,545400.0
2024-10-22 11:30:00,22.39,22.41,22.31,22.31,714769.0,22.39,22.41,22.31,22.31,714769.0
2024-10-22 11:40:00,22.32,22.39,22.29,22.38,1149047.0,22.32,22.39,22.29,22.38,1149047.0
2024-10-22 11:50:00,22.38,22.38,22.3,22.3,441945.0,22.38,22.38,22.3,22.3,441945.0
2024-10-22 12:00:00,22.3,22.31,22.26,22.28,695468.0,22.3,22.31,22.26,22.28,695468.0
2024-10-22 12:10:00,22.28,22.3,22.25,22.27,485436.0,22.28,22.3,22.25,22.27,485436.0
2024-10-22 12:20:00,22.27,22.29,22.23,22.26,641368.0,22.27,22.29,22.23,22.26,641368.0
2024-10-22 12:30:00,22.26,22.28,22.21,22.23,778646.0,22.26,22.28,22.21,22.23,778646.0
2024-10-22 12:40:00,22.23,22.25,22.2,22.22,549130.0,22.23,22.25,22.2,22.22,549130.0
2024-10-22 12:50:00,22.23,22.3,22.21,22.26,1394372.0,22.23,22.3,22.21,22.26,1394372.0
2024-10-22 13:00:00,22.25,22.26,22.17,22.23,1056097.0,22.25,22.26,22.17,22.23,1056097.0
2024-10-22 13:10:00,22.22,22.28,22.22,22.28,575744.0,22.22,22.28,22.22,22.28,575744.0
2024-10-22 13:20:00,22.28,22.29,22.23,22.23,532316.0,22.28,22.29,22.23,22.23,532316.0
2024-10-22 13:30:00,22.23,22.27,22.21,22.27,660699.0,22.23,22.27,22.21,22.27,660699.0
2024-10-22 13:40:00,22.27,22.31,22.26,22.3,532983.0,22.27,22.31,22.26,22.3,532983.0
2024-10-22 13:50:00,22.3,22.39,22.28,22.38,817679.0,22.3,22.39,22.28,22.38,817679.0
2024-10-22 14:00:00,22.39,22.46,22.38,22.44,949074.0,22.39,22.46,22.38,22.44,949074.0
2024-10-22 14:10:00,22.43,22.44,22.38,22.42,592022.0,22.43,22.44,22.38,22.42,592022.0
2024-10-22 14:20:00,22.42,22.42,22.31,22.32,533307.0,22.42,22.42,22.31,22.32,533307.0
2024-10-22 14:30:00,22.32,22.35,22.3,22.34,682771.0,22.32,22.35,22.3,22.34,682771.0
2024-10-22 14:40:00,22.35,22.38,22.31,22.32,640531.0,22.35,22.38,22.31,22.32,640531.0
2024-10-22 14:50:00,22.32,22.34,22.29,22.32,505408.0,22.32,22.34,22.29,22.32,505408.0
2024-10-22 15:00:00,22.31,22.35,22.3,22.35,472636.0,22.31,22.35,22.3,22.35,472636.0
2024-10-22 15:10:00,22.35,22.35,22.31,22.32,416950.0,22.35,22.35,22.31,22.32,416950.0
2024-10-22 15:20:00,22.32,22.36,22.31,22.35,555499.0,22.32,22.36,22.31,22.35,555499.0
2024-10-22 15:30:00,22.36,22.41,22.35,22.37,830198.0,22.36,22.41,22.35,22.37,830198.0
2024-10-22 15:40:00,22.38,22.41,22.36,22.39,914002.0,22.38,22.41,22.36,22.39,914002.0
2024-10-22 15:50:00,22.41,22.49,22.37,22.39,3928580.0,22.41,22.49,22.37,22.39,3928580.0
2024-10-23 09:30:00,22.3,22.38,22.17,22.28,1624211.0,22.3,22.38,22.17,22.28,1624211.0
2024-10-23 09:40:00,22.29,22.43,22.25,22.34,872728.0,22.29,22.43,22.25,22.34,872728.0
2024-10-23 09:50:00,22.35,22.38,22.22,22.23,1410351.0,22.35,22.38,22.22,22.23,1410351.0
2024-10-23 10:00:00,22.24,22.25,22.11,22.18,1200817.0,22.24,22.25,22.11,22.18,1200817.0
2024-10-23 10:10:00,22.18,22.24,22.14,22.15,743903.0,22.18,22.24,22.14,22.15,743903.0
2024-10-23 10:20:00,22.15,22.25,22.12,22.23,769393.0,22.15,22.25,22.12,22.23,769393.0
2024-10-23 10:30:00,22.23,22.25,22.18,22.21,657703.0,22.23,22.25,22.18,22.21,657703.0
2024-10-23 10:40:00,22.21,22.26,22.2,22.21,476797.0,22.21,22.26,22.2,22.21,476797.0
2024-10-23 10:50:00,22.21,22.23,22.16,22.18,649636.0,22.21,22.23,22.16,22.18,649636.0
2024-10-23 11:00:00,22.17,22.24,22.16,22.23,735709.0,22.17,22.24,22.16,22.23,735709.0
2024-10-23 11:10:00,22.23,22.24,22.16,22.18,842224.0,22.23,22.24,22.16,22.18,842224.0
2024-10-23 11:20:00,22.17,22.22,22.14,22.16,705046.0,22.17,22.22,22.14,22.16,705046.0
2024-10-23 11:30:00,22.15,22.19,22.14,22.18,415277.0,22.15,22.19,22.14,22.18,415277.0
2024-10-23 11:40:00,22.17,22.24,22.17,22.22,546289.0,22.17,22.24,22.17,22.22,546289.0
2024-10-23 11:50:00,22.21,22.25,22.19,22.23,430294.0,22.21,22.25,22.19,22.23,430294.0
2024-10-23 12:00:00,22.23,22.24,22.15,22.18,854032.0,22.23,22.24,22.15,22.18,854032.0
2024-10-23 12:10:00,22.18,22.2,22.13,22.13,906853.0,22.18,22.2,22.13,22.13,906853.0
2024-10-23 12:20:00,22.14,22.16,22.08,22.09,616897.0,22.14,22.16,22.08,22.09,616897.0
2024-10-23 12:30:00,22.09,22.12,22.05,22.11,626884.0,22.09,22.12,22.05,22.11,626884.0
2024-10-23 12:40:00,22.11,22.11,22.08,22.1,273833.0,22.11,22.11,22.08,22.1,273833.0
2024-10-23 12:50:00,22.1,22.1,22.06,22.06,537504.0,22.1,22.1,22.06,22.06,537504.0
2024-10-23 13:00:00,22.07,22.07,21.95,21.96,1396182.0,22.07,22.07,21.95,21.96,1396182.0
2024-10-23 13:10:00,21.96,21.99,21.89,21.89,922489.0,21.96,21.99,21.89,21.89,922489.0
2024-10-23 13:20:00,21.89,21.9,21.85,21.88,867780.0,21.89,21.9,21.85,21.88,867780.0
2024-10-23 13:30:00,21.89,21.89,21.78,21.79,930201.0,21.89,21.89,21.78,21.79,930201.0
2024-10-23 13:40:00,21.79,21.79,21.73,21.76,1058544.0,21.79,21.79,21.73,21.76,1058544.0
2024-10-23 13:50:00,21.77,21.77,21.7,21.71,1313350.0,21.77,21.77,21.7,21.71,1313350.0
2024-10-23 14:00:00,21.71,21.72,21.62,21.64,1343260.0,21.71,21.72,21.62,21.64,1343260.0
2024-10-23 14:10:00,21.64,21.65,21.57,21.59,1098025.0,21.64,21.65,21.57,21.59,1098025.0
2024-10-23 14:20:00,21.58,21.64,21.58,21.64,1270857.0,21.58,21.64,21.58,21.64,1270857.0
2024-10-23 14:30:00,21.63,21.72,21.63,21.71,914321.0,21.63,21.72,21.63,21.71,914321.0
2024-10-23 14:40:00,21.7,21.77,21.68,21.77,828371.0,21.7,21.77,21.68,21.77,828371.0
2024-10-23 14:50:00,21.77,21.79,21.74,21.79,713319.0,21.77,21.79,21.74,21.79,713319.0
2024-10-23 15:00:00,21.79,21.82,21.77,21.8,689874.0,21.79,21.82,21.77,21.8,689874.0
2024-10-23 15:10:00,21.8,21.84,21.76,21.84,723306.0,21.8,21.84,21.76,21.84,723306.0
2024-10-23 15:20:00,21.83,21.89,21.79,21.86,942119.0,21.83,21.89,21.79,21.86,942119.0
2024-10-23 15:30:00,21.86,21.91,21.84,21.89,1018014.0,21.86,21.91,21.84,21.89,1018014.0
2024-10-23 15:40:00,21.89,21.91,21.86,21.91,1240676.0,21.89,21.91,21.86,21.91,1240676.0
2024-10-23 15:50:00,21.91,22.0,21.89,21.98,3328176.0,21.91,22.0,21.89,21.98,3328176.0
2024-10-24 09:30:00,22.09,22.21,21.97,22.07,2594843.0,22.09,22.21,21.97,22.07,2594843.0
2024-10-24 09:40:00,22.07,22.15,22.04,22.09,1468059.0,22.07,22.15,22.04,22.09,1468059.0
2024-10-24 09:50:00,22.09,22.24,22.07,22.16,1039305.0,22.09,22.24,22.07,22.16,1039305.0
2024-10-24 10:00:00,22.15,22.21,22.06,22.08,866448.0,22.15,22.21,22.06,22.08,866448.0
2024-10-24 10:10:00,22.09,22.2,22.08,22.16,962233.0,22.09,22.2,22.08,22.16,962233.0
2024-10-24 10:20:00,22.15,22.24,22.14,22.16,942449.0,22.15,22.24,22.14,22.16,942449.0
2024-10-24 10:30:00,22.16,22.27,22.15,22.26,621680.0,22.16,22.27,22.15,22.26,621680.0
2024-10-24 10:40:00,22.26,22.27,22.12,22.14,842418.0,22.26,22.27,22.12,22.14,842418.0
2024-10-24 10:50:00,22.14,22.15,22.06,22.09,725863.0,22.14,22.15,22.06,22.09,725863.0
2024-10-24 11:00:00,22.09,22.13,22.06,22.11,484525.0,22.09,22.13,22.06,22.11,484525.0
2024-10-24 11:10:00,22.11,22.19,22.07,22.14,1010432.0,22.11,22.19,22.07,22.14,1010432.0
2024-10-24 11:20:00,22.14,22.14,22.07,22.09,535240.0,22.14,22.14,22.07,22.09,535240.0
2024-10-24 11:30:00,22.08,22.12,22.07,22.1,594128.0,22.08,22.12,22.07,22.1,594128.0
2024-10-24 11:40:00,22.09,22.13,22.0,22.01,620648.0,22.09,22.13,22.0,22.01,620648.0
2024-10-24 11:50:00,22.01,22.05,21.97,22.05,959756.0,22.01,22.05,21.97,22.05,959756.0
2024-10-24 12:00:00,22.04,22.08,21.99,22.03,528953.0,22.04,22.08,21.99,22.03,528953.0
2024-10-24 12:10:00,22.03,22.04,21.98,22.01,420149.0,22.03,22.04,21.98,22.01,420149.0
2024-10-24 12:20:00,22.01,22.11,22.0,22.09,629743.0,22.01,22.11,22.0,22.09,629743.0
2024-10-24 12:30:00,22.08,22.14,22.08,22.12,478610.0,22.08,22.14,22.08,22.12,478610.0
2024-10-24 12:40:00,22.12,22.13,22.07,22.12,666637.0,22.12,22.13,22.07,22.12,666637.0
2024-10-24 12:50:00,22.12,22.12,22.06,22.09,371325.0,22.12,22.12,22.06,22.09,371325.0
2024-10-24 13:00:00,22.1,22.15,22.08,22.13,377557.0,22.1,22.15,22.08,22.13,377557.0
2024-10-24 13:10:00,22.12,22.14,22.08,22.14,352555.0,22.12,22.14,22.08,22.14,352555.0
2024-10-24 13:20:00,22.14,22.14,22.1,22.13,270902.0,22.14,22.14,22.1,22.13,270902.0
2024-10-24 13:30:00,22.12,22.18,22.11,22.18,356660.0,22.12,22.18,22.11,22.18,356660.0
2024-10-24 13:40:00,22.18,22.22,22.16,22.18,482829.0,22.18,22.22,22.16,22.18,482829.0
2024-10-24 13:50:00,22.18,22.2,22.16,22.17,378961.0,22.18,22.2,22.16,22.17,378961.0
2024-10-24 14:00:00,22.17,22.2,22.14,22.18,263180.0,22.17,22.2,22.14,22.18,263180.0
2024-10-24 14:10:00,22.19,22.2,22.17,22.18,175208.0,22.19,22.2,22.17,22.18,175208.0
2024-10-24 14:20:00,22.19,22.21,22.17,22.2,389908.0,22.19,22.21,22.17,22.2,389908.0
2024-10-24 14:30:00,22.19,22.21,22.16,22.17,246323.0,22.19,22.21,22.16,22.17,246323.0
2024-10-24 14:40:00,22.17,22.2,22.14,22.19,320471.0,22.17,22.2,22.14,22.19,320471.0
2024-10-24 14:50:00,22.2,22.21,22.16,22.19,404591.0,22.2,22.21,22.16,22.19,404591.0
2024-10-24 15:00:00,22.19,22.19,22.12,22.14,585460.0,22.19,22.19,22.12,22.14,585460.0
2024-10-24 15:10:00,22.14,22.22,22.13,22.22,568293.0,22.14,22.22,22.13,22.22,568293.0
2024-10-24 15:20:00,22.22,22.25,22.21,22.21,567761.0,22.22,22.25,22.21,22.21,567761.0
2024-10-24 15:30:00,22.21,22.28,22.21,22.26,654284.0,22.21,22.28,22.21,22.26,654284.0
2024-10-24 15:40:00,22.25,22.26,22.2,22.22,860384.0,22.25,22.26,22.2,22.22,860384.0
2024-10-24 15:50:00,22.23,22.37,22.21,22.34,3504635.0,22.23,22.37,22.21,22.34,3504635.0
2024-10-25 09:30:00,22.43,22.7,22.41,22.66,2752646.0,22.43,22.7,22.41,22.66,2752646.0
2024-10-25 09:40:00,22.65,22.88,22.63,22.86,2510638.0,22.65,22.88,22.63,22.86,2510638.0
2024-10-25 09:50:00,22.86,23.01,22.85,22.95,2930511.0,22.86,23.01,22.85,22.95,2930511.0
2024-10-25 10:00:00,22.95,23.15,22.94,23.04,2596865.0,22.95,23.15,22.94,23.04,2596865.0
2024-10-25 10:10:00,23.04,23.09,22.97,23.02,1438830.0,23.04,23.09,22.97,23.02,1438830.0
2024-10-25 10:20:00,23.03,23.22,23.01,23.2,2328990.0,23.03,23.22,23.01,23.2,2328990.0
2024-10-25 10:30:00,23.19,23.34,23.17,23.24,2214458.0,23.19,23.34,23.17,23.24,2214458.0
2024-10-25 10:40:00,23.25,23.3,23.08,23.09,1703059.0,23.25,23.3,23.08,23.09,1703059.0
2024-10-25 10:50:00,23.1,23.15,23.05,23.14,1496184.0,23.1,23.15,23.05,23.14,1496184.0
2024-10-25 11:00:00,23.14,23.2,23.09,23.09,1294911.0,23.14,23.2,23.09,23.09,1294911.0
2024-10-25 11:10:00,23.1,23.13,22.99,23.12,1159717.0,23.1,23.13,22.99,23.12,1159717.0
2024-10-25 11:20:00,23.12,23.13,23.02,23.03,789404.0,23.12,23.13,23.02,23.03,789404.0
2024-10-25 11:30:00,23.04,23.15,23.03,23.13,714758.0,23.04,23.15,23.03,23.13,714758.0
2024-10-25 11:40:00,23.12,23.18,23.1,23.14,623294.0,23.12,23.18,23.1,23.14,623294.0
2024-10-25 11:50:00,23.14,23.16,23.07,23.16,493871.0,23.14,23.16,23.07,23.16,493871.0
2024-10-25 12:00:00,23.15,23.21,23.12,23.21,481763.0,23.15,23.21,23.12,23.21,481763.0
2024-10-25 12:10:00,23.21,23.22,23.14,23.14,764978.0,23.21,23.22,23.14,23.14,764978.0
2024-10-25 12:20:00,23.15,23.16,23.11,23.14,514593.0,23.15,23.16,23.11,23.14,514593.0
2024-10-25 12:30:00,23.15,23.18,23.13,23.15,678626.0,23.15,23.18,23.13,23.15,678626.0
2024-10-25 12:40:00,23.14,23.15,23.12,23.13,334528.0,23.14,23.15,23.12,23.13,334528.0
2024-10-25 12:50:00,23.13,23.18,23.11,23.14,540243.0,23.13,23.18,23.11,23.14,540243.0
2024-10-25 13:00:00,23.14,23.14,23.08,23.11,553853.0,23.14,23.14,23.08,23.11,553853.0
2024-10-25 13:10:00,23.1,23.11,23.03,23.06,492998.0,23.1,23.11,23.03,23.06,492998.0
2024-10-25 13:20:00,23.07,23.07,22.97,22.98,1080474.0,23.07,23.07,22.97,22.98,1080474.0
2024-10-25 13:30:00,22.98,22.98,22.91,22.94,786423.0,22.98,22.98,22.91,22.94,786423.0
2024-10-25 13:40:00,22.94,22.94,22.83,22.92,890487.0,22.94,22.94,22.83,22.92,890487.0
2024-10-25 13:50:00,22.93,22.94,22.82,22.83,634930.0,22.93,22.94,22.82,22.83,634930.0
2024-10-25 14:00:00,22.84,22.85,22.75,22.76,962594.0,22.84,22.85,22.75,22.76,962594.0
2024-10-25 14:10:00,22.75,22.82,22.73,22.8,863176.0,22.75,22.82,22.73,22.8,863176.0
2024-10-25 14:20:00,22.8,22.95,22.79,22.93,648868.0,22.8,22.95,22.79,22.93,648868.0
2024-10-25 14:30:00,22.92,22.98,22.9,22.97,553884.0,22.92,22.98,22.9,22.97,553884.0
2024-10-25 14:40:00,22.97,22.99,22.92,22.94,486978.0,22.97,22.99,22.92,22.94,486978.0
2024-10-25 14:50:00,22.94,22.94,22.9,22.92,477616.0,22.94,22.94,22.9,22.92,477616.0
2024-10-25 15:00:00,22.91,22.91,22.84,22.85,568813.0,22.91,22.91,22.84,22.85,568813.0
2024-10-25 15:10:00,22.85,22.88,22.81,22.84,631111.0,22.85,22.88,22.81,22.84,631111.0
2024-10-25 15:20:00,22.84,22.85,22.8,22.81,694645.0,22.84,22.85,22.8,22.81,694645.0
2024-10-25 15:30:00,22.81,22.84,22.78,22.84,894857.0,22.81,22.84,22.78,22.84,894857.0
2024-10-25 15:40:00,22.84,22.89,22.82,22.84,902782.0,22.84,22.89,22.82,22.84,902782.0
2024-10-25 15:50:00,22.84,22.85,22.67,22.67,3864519.0,22.84,22.85,22.67,22.67,3864519.0
2024-10-28 09:30:00,22.67,22.98,22.56,22.98,2604102.0,22.67,22.98,22.56,22.98,2604102.0
2024-10-28 09:40:00,22.97,23.05,22.93,23.0,1522460.0,22.97,23.05,22.93,23.0,1522460.0
2024-10-28 09:50:00,23.0,23.0,22.86,22.96,1124399.0,23.0,23.0,22.86,22.96,1124399.0
2024-10-28 10:00:00,22.96,23.11,22.94,23.1,1454718.0,22.96,23.11,22.94,23.1,1454718.0
2024-10-28 10:10:00,23.09,23.11,23.03,23.1,855681.0,23.09,23.11,23.03,23.1,855681.0
2024-10-28 10:20:00,23.1,23.25,23.09,23.25,1272162.0,23.1,23.25,23.09,23.25,1272162.0
2024-10-28 10:30:00,23.25,23.27,23.11,23.14,1193720.0,23.25,23.27,23.11,23.14,1193720.0
2024-10-28 10:40:00,23.14,23.19,23.11,23.13,747863.0,23.14,23.19,23.11,23.13,747863.0
2024-10-28 10:50:00,23.13,23.16,23.08,23.11,602677.0,23.13,23.16,23.08,23.11,602677.0
2024-10-28 11:00:00,23.11,23.12,23.06,23.1,710305.0,23.11,23.12,23.06,23.1,710305.0
2024-10-28 11:10:00,23.1,23.18,23.04,23.16,922241.0,23.1,23.18,23.04,23.16,922241.0
2024-10-28 11:20:00,23.15,23.16,23.1,23.12,655592.0,23.15,23.16,23.1,23.12,655592.0
2024-10-28 11:30:00,23.13,23.15,23.1,23.13,538797.0,23.13,23.15,23.1,23.13,538797.0
2024-10-28 11:40:00,23.13,23.15,23.1,23.12,541074.0,23.13,23.15,23.1,23.12,541074.0
2024-10-28 11:50:00,23.12,23.14,23.1,23.11,429237.0,23.12,23.14,23.1,23.11,429237.0
2024-10-28 12:00:00,23.11,23.16,23.1,23.16,451981.0,23.11,23.16,23.1,23.16,451981.0
2024-10-28 12:10:00,23.16,23.21,23.15,23.2,432502.0,23.16,23.21,23.15,23.2,432502.0
2024-10-28 12:20:00,23.21,23.23,23.15,23.15,456124.0,23.21,23.23,23.15,23.15,456124.0
2024-10-28 12:30:00,23.16,23.16,23.1,23.1,774428.0,23.16,23.16,23.1,23.1,774428.0
2024-10-28 12:40:00,23.11,23.16,23.1,23.13,494351.0,23.11,23.16,23.1,23.13,494351.0
2024-10-28 12:50:00,23.12,23.15,23.1,23.14,516629.0,23.12,23.15,23.1,23.14,516629.0
2024-10-28 13:00:00,23.14,23.16,23.11,23.14,395438.0,23.14,23.16,23.11,23.14,395438.0
2024-10-28 13:10:00,23.14,23.15,23.1,23.14,293083.0,23.14,23.15,23.1,23.14,293083.0
2024-10-28 13:20:00,23.14,23.18,23.13,23.18,276342.0,23.14,23.18,23.13,23.18,276342.0
2024-10-28 13:30:00,23.18,23.23,23.16,23.21,398969.0,23.18,23.23,23.16,23.21,398969.0
2024-10-28 13:40:00,23.21,23.23,23.18,23.19,458938.0,23.21,23.23,23.18,23.19,458938.0
2024-10-28 13:50:00,23.18,23.19,23.14,23.14,389835.0,23.18,23.19,23.14,23.14,389835.0
2024-10-28 14:00:00,23.14,23.14,23.11,23.12,340288.0,23.14,23.14,23.11,23.12,340288.0
2024-10-28 14:10:00,23.12,23.12,23.08,23.09,596892.0,23.12,23.12,23.08,23.09,596892.0
2024-10-28 14:20:00,23.1,23.1,23.05,23.05,420123.0,23.1,23.1,23.05,23.05,420123.0
2024-10-28 14:30:00,23.05,23.08,23.02,23.05,507609.0,23.05,23.08,23.02,23.05,507609.0
2024-10-28 14:40:00,23.05,23.06,23.0,23.02,334243.0,23.05,23.06,23.0,23.02,334243.0
2024-10-28 14:50:00,23.02,23.06,23.01,23.03,464288.0,23.02,23.06,23.01,23.03,464288.0
2024-10-28 15:00:00,23.03,23.05,23.01,23.01,397682.0,23.03,23.05,23.01,23.01,397682.0
2024-10-28 15:10:00,23.02,23.03,22.95,22.96,506393.0,23.02,23.03,22.95,22.96,506393.0
2024-10-28 15:20:00,22.96,22.99,22.95,22.98,319871.0,22.96,22.99,22.95,22.98,319871.0
2024-10-28 15:30:00,22.98,23.01,22.94,22.95,645551.0,22.98,23.01,22.94,22.95,645551.0
2024-10-28 15:40:00,22.95,22.97,22.88,22.91,1376302.0,22.95,22.97,22.88,22.91,1376302.0
2024-10-28 15:50:00,22.9,22.95,22.88,22.94,3047750.0,22.9,22.95,22.88,22.94,3047750.0
2024-10-29 09:30:00,22.87,23.14,22.82,22.97,2403030.0,22.87,23.14,22.82,22.97,2403030.0
2024-10-29 09:40:00,22.97,23.1,22.93,23.05,1177463.0,22.97,23.1,22.93,23.05,1177463.0
2024-10-29 09:50:00,23.05,23.11,22.97,23.01,813853.0,23.05,23.11,22.97,23.01,813853.0
2024-10-29 10:00:00,23.01,23.07,22.95,23.05,761159.0,23.01,23.07,22.95,23.05,761159.0
2024-10-29 10:10:00,23.04,23.14,23.03,23.05,982516.0,23.04,23.14,23.03,23.05,982516.0
2024-10-29 10:20:00,23.05,23.14,23.02,23.03,1055367.0,23.05,23.14,23.02,23.03,1055367.0
2024-10-29 10:30:00,23.03,23.07,22.98,22.98,687210.0,23.03,23.07,22.98,22.98,687210.0
2024-10-29 10:40:00,22.98,23.02,22.94,22.98,681886.0,22.98,23.02,22.94,22.98,681886.0
2024-10-29 10:50:00,22.98,22.98,22.89,22.9,814204.0,22.98,22.98,22.89,22.9,814204.0
2024-10-29 11:00:00,22.91,22.94,22.82,22.92,1142620.0,22.91,22.94,22.82,22.92,1142620.0
2024-10-29 11:10:00,22.93,22.94,22.84,22.85,874868.0,22.93,22.94,22.84,22.85,874868.0
2024-10-29 11:20:00,22.85,22.87,22.77,22.78,1027332.0,22.85,22.87,22.77,22.78,1027332.0
2024-10-29 11:30:00,22.77,22.83,22.77,22.8,675675.0,22.77,22.83,22.77,22.8,675675.0
2024-10-29 11:40:00,22.81,22.88,22.77,22.78,680805.0,22.81,22.88,22.77,22.78,680805.0
2024-10-29 11:50:00,22.77,22.8,22.6,22.73,1861505.0,22.77,22.8,22.6,22.73,1861505.0
2024-10-29 12:00:00,22.73,22.77,22.68,22.7,829663.0,22.73,22.77,22.68,22.7,829663.0
2024-10-29 12:10:00,22.71,22.8,22.7,22.78,692478.0,22.71,22.8,22.7,22.78,692478.0
2024-10-29 12:20:00,22.78,22.82,22.75,22.78,879453.0,22.78,22.82,22.75,22.78,879453.0
2024-10-29 12:30:00,22.78,22.78,22.71,22.75,683410.0,22.78,22.78,22.71,22.75,683410.0
2024-10-29 12:40:00,22.75,22.78,22.69,22.72,623445.0,22.75,22.78,22.69,22.72,623445.0
2024-10-29 12:50:00,22.73,22.76,22.7,22.72,416575.0,22.73,22.76,22.7,22.72,416575.0
2024-10-29 13:00:00,22.71,22.76,22.67,22.68,613555.0,22.71,22.76,22.67,22.68,613555.0
2024-10-29 13:10:00,22.68,22.69,22.64,22.68,601540.0,22.68,22.69,22.64,22.68,601540.0
2024-10-29 13:20:00,22.69,22.75,22.43,22.71,3014845.0,22.69,22.75,22.43,22.71,3014845.0
2024-10-29 13:30:00,22.71,22.8,22.69,22.72,948763.0,22.71,22.8,22.69,22.72,948763.0
2024-10-29 13:40:00,22.71,22.76,22.66,22.76,625126.0,22.71,22.76,22.66,22.76,625126.0
2024-10-29 13:50:00,22.76,22.79,22.72,22.78,576096.0,22.76,22.79,22.72,22.78,576096.0
2024-10-29 14:00:00,22.78,22.79,22.71,22.73,690132.0,22.78,22.79,22.71,22.73,690132.0
2024-10-29 14:10:00,22.74,22.74,22.68,22.71,448511.0,22.74,22.74,22.68,22.71,448511.0
2024-10-29 14:20:00,22.72,22.79,22.71,22.77,815559.0,22.72,22.79,22.71,22.77,815559.0
2024-10-29 14:30:00,22.76,22.78,22.73,22.75,530619.0,22.76,22.78,22.73,22.75,530619.0
2024-10-29 14:40:00,22.75,22.78,22.73,22.76,574873.0,22.75,22.78,22.73,22.76,574873.0
2024-10-29 14:50:00,22.76,22.86,22.75,22.85,1076605.0,22.76,22.86,22.75,22.85,1076605.0
2024-10-29 15:00:00,22.85,22.89,22.78,22.89,625303.0,22.85,22.89,22.78,22.89,625303.0
2024-10-29 15:10:00,22.89,22.92,22.84,22.92,885565.0,22.89,22.92,22.84,22.92,885565.0
2024-10-29 15:20:00,22.92,22.97,22.89,22.95,980674.0,22.92,22.97,22.89,22.95,980674.0
2024-10-29 15:30:00,22.95,23.05,22.94,22.99,1913723.0,22.95,23.05,22.94,22.99,1913723.0
2024-10-29 15:40:00,22.98,23.1,22.95,23.05,2276626.0,22.98,23.1,22.95,23.05,2276626.0
2024-10-29 15:50:00,23.05,23.07,22.83,22.92,5437967.0,23.05,23.07,22.83,22.92,5437967.0
2024-10-30 09:30:00,22.42,22.65,22.29,22.61,2633919.0,22.42,22.65,22.29,22.61,2633919.0
2024-10-30 09:40:00,22.61,22.77,22.53,22.75,1465909.0,22.61,22.77,22.53,22.75,1465909.0
2024-10-30 09:50:00,22.75,22.85,22.73,22.78,1131108.0,22.75,22.85,22.73,22.78,1131108.0
2024-10-30 10:00:00,22.78,22.82,22.72,22.82,767200.0,22.78,22.82,22.72,22.82,767200.0
2024-10-30 10:10:00,22.82,22.87,22.78,22.84,711112.0,22.82,22.87,22.78,22.84,711112.0
2024-10-30 10:20:00,22.84,22.93,22.78,22.9,1155182.0,22.84,22.93,22.78,22.9,1155182.0
2024-10-30 10:30:00,22.91,22.91,22.82,22.87,661819.0,22.91,22.91,22.82,22.87,661819.0
2024-10-30 10:40:00,22.87,22.89,22.72,22.79,875613.0,22.87,22.89,22.72,22.79,875613.0
2024-10-30 10:50:00,22.8,22.8,22.71,22.75,703752.0,22.8,22.8,22.71,22.75,703752.0
2024-10-30 11:00:00,22.75,22.76,22.62,22.63,702149.0,22.75,22.76,22.62,22.63,702149.0
2024-10-30 11:10:00,22.63,22.63,22.52,22.58,889525.0,22.63,22.63,22.52,22.58,889525.0
2024-10-30 11:20:00,22.58,22.59,22.54,22.56,462328.0,22.58,22.59,22.54,22.56,462328.0
2024-10-30 11:30:00,22.55,22.56,22.44,22.48,1321257.0,22.55,22.56,22.44,22.48,1321257.0
2024-10-30 11:40:00,22.48,22.53,22.44,22.49,768293.0,22.48,22.53,22.44,22.49,768293.0
2024-10-30 11:50:00,22.5,22.54,22.48,22.51,741873.0,22.5,22.54,22.48,22.51,741873.0
2024-10-30 12:00:00,22.5,22.5,22.41,22.43,883250.0,22.5,22.5,22.41,22.43,883250.0
2024-10-30 12:10:00,22.43,22.45,22.38,22.39,662450.0,22.43,22.45,22.38,22.39,662450.0
2024-10-30 12:20:00,22.39,22.43,22.37,22.41,734972.0,22.39,22.43,22.37,22.41,734972.0
2024-10-30 12:30:00,22.41,22.43,22.37,22.41,477589.0,22.41,22.43,22.37,22.41,477589.0
2024-10-30 12:40:00,22.41,22.55,22.4,22.54,750913.0,22.41,22.55,22.4,22.54,750913.0
2024-10-30 12:50:00,22.55,22.56,22.47,22.52,452202.0,22.55,22.56,22.47,22.52,452202.0
2024-10-30 13:00:00,22.51,22.52,22.45,22.48,488387.0,22.51,22.52,22.45,22.48,488387.0
2024-10-30 13:10:00,22.48,22.49,22.44,22.46,421652.0,22.48,22.49,22.44,22.46,421652.0
2024-10-30 13:20:00,22.46,22.48,22.42,22.46,423062.0,22.46,22.48,22.42,22.46,423062.0
2024-10-30 13:30:00,22.46,22.46,22.36,22.37,575457.0,22.46,22.46,22.36,22.37,575457.0
2024-10-30 13:40:00,22.37,22.37,22.32,22.36,883851.0,22.37,22.37,22.32,22.36,883851.0
2024-10-30 13:50:00,22.36,22.38,22.32,22.35,584093.0,22.36,22.38,22.32,22.35,584093.0
2024-10-30 14:00:00,22.36,22.55,22.31,22.48,1745422.0,22.36,22.55,22.31,22.48,1745422.0
2024-10-30 14:10:00,22.48,22.5,22.38,22.42,1030532.0,22.48,22.5,22.38,22.42,1030532.0
2024-10-30 14:20:00,22.42,22.49,22.41,22.47,797210.0,22.42,22.49,22.41,22.47,797210.0
2024-10-30 14:30:00,22.46,22.53,22.46,22.47,523078.0,22.46,22.53,22.46,22.47,523078.0
2024-10-30 14:40:00,22.48,22.5,22.46,22.48,457067.0,22.48,22.5,22.46,22.48,457067.0
2024-10-30 14:50:00,22.48,22.5,22.42,22.43,606526.0,22.48,22.5,22.42,22.43,606526.0
2024-10-30 15:00:00,22.42,22.45,22.34,22.39,744605.0,22.42,22.45,22.34,22.39,744605.0
2024-10-30 15:10:00,22.39,22.43,22.36,22.38,610831.0,22.39,22.43,22.36,22.38,610831.0
2024-10-30 15:20:00,22.38,22.39,22.32,22.32,590585.0,22.38,22.39,22.32,22.32,590585.0
2024-10-30 15:30:00,22.33,22.41,22.28,22.39,1414044.0,22.33,22.41,22.28,22.39,1414044.0
2024-10-30 15:40:00,22.39,22.44,22.39,22.43,1148695.0,22.39,22.44,22.39,22.43,1148695.0
2024-10-30 15:50:00,22.42,22.43,22.26,22.28,5254333.0,22.42,22.43,22.26,22.28,5254333.0
2024-10-31 09:30:00,22.17,22.25,21.95,22.06,3100035.0,22.17,22.25,21.95,22.06,3100035.0
2024-10-31 09:40:00,22.05,22.13,21.85,21.88,1772218.0,22.05,22.13,21.85,21.88,1772218.0
2024-10-31 09:50:00,21.87,21.9,21.7,21.76,2000165.0,21.87,21.9,21.7,21.76,2000165.0
2024-10-31 10:00:00,21.76,21.76,21.61,21.71,1861198.0,21.76,21.76,21.61,21.71,1861198.0
2024-10-31 10:10:00,21.71,21.8,21.6,21.77,1760929.0,21.71,21.8,21.6,21.77,1760929.0
2024-10-31 10:20:00,21.76,21.81,21.67,21.69,1257603.0,21.76,21.81,21.67,21.69,1257603.0
2024-10-31 10:30:00,21.7,21.75,21.66,21.75,1111295.0,21.7,21.75,21.66,21.75,1111295.0
2024-10-31 10:40:00,21.75,21.76,21.61,21.63,972556.0,21.75,21.76,21.61,21.63,972556.0
2024-10-31 10:50:00,21.63,21.68,21.6,21.63,949198.0,21.63,21.68,21.6,21.63,949198.0
2024-10-31 11:00:00,21.62,21.78,21.57,21.76,1194646.0,21.62,21.78,21.57,21.76,1194646.0
2024-10-31 11:10:00,21.75,21.76,21.67,21.69,1003180.0,21.75,21.76,21.67,21.69,1003180.0
2024-10-31 11:20:00,21.69,21.75,21.65,21.66,739524.0,21.69,21.75,21.65,21.66,739524.0
2024-10-31 11:30:00,21.65,21.67,21.56,21.56,1041966.0,21.65,21.67,21.56,21.56,1041966.0
2024-10-31 11:40:00,21.57,21.71,21.53,21.64,1630031.0,21.57,21.71,21.53,21.64,1630031.0
2024-10-31 11:50:00,21.64,21.69,21.59,21.66,2478459.0,21.64,21.69,21.59,21.66,2478459.0
2024-10-31 12:00:00,21.65,21.69,21.63,21.67,851666.0,21.65,21.69,21.63,21.67,851666.0
2024-10-31 12:10:00,21.67,21.73,21.66,21.7,915622.0,21.67,21.73,21.66,21.7,915622.0
2024-10-31 12:20:00,21.7,21.73,21.62,21.71,1461261.0,21.7,21.73,21.62,21.71,1461261.0
2024-10-31 12:30:00,21.7,21.71,21.64,21.7,801558.0,21.7,21.71,21.64,21.7,801558.0
2024-10-31 12:40:00,21.69,21.7,21.62,21.63,1065566.0,21.69,21.7,21.62,21.63,1065566.0
2024-10-31 12:50:00,21.62,21.68,21.59,21.66,866332.0,21.62,21.68,21.59,21.66,866332.0
2024-10-31 13:00:00,21.66,21.74,21.64,21.73,1394693.0,21.66,21.74,21.64,21.73,1394693.0
2024-10-31 13:10:00,21.73,21.78,21.68,21.73,1250209.0,21.73,21.78,21.68,21.73,1250209.0
2024-10-31 13:20:00,21.73,21.74,21.65,21.67,680062.0,21.73,21.74,21.65,21.67,680062.0
2024-10-31 13:30:00,21.67,21.68,21.59,21.61,839169.0,21.67,21.68,21.59,21.61,839169.0
2024-10-31 13:40:00,21.61,21.64,21.58,21.61,1008431.0,21.61,21.64,21.58,21.61,1008431.0
2024-10-31 13:50:00,21.61,21.65,21.58,21.6,598444.0,21.61,21.65,21.58,21.6,598444.0
2024-10-31 14:00:00,21.6,21.64,21.55,21.55,980132.0,21.6,21.64,21.55,21.55,980132.0
2024-10-31 14:10:00,21.55,21.66,21.54,21.64,999667.0,21.55,21.66,21.54,21.64,999667.0
2024-10-31 14:20:00,21.64,21.67,21.59,21.64,740033.0,21.64,21.67,21.59,21.64,740033.0
2024-10-31 14:30:00,21.64,21.67,21.61,21.63,784401.0,21.64,21.67,21.61,21.63,784401.0
2024-10-31 14:40:00,21.62,21.64,21.55,21.55,853170.0,21.62,21.64,21.55,21.55,853170.0
2024-10-31 14:50:00,21.55,21.62,21.55,21.59,954696.0,21.55,21.62,21.55,21.59,954696.0
2024-10-31 15:00:00,21.6,21.64,21.59,21.62,1230028.0,21.6,21.64,21.59,21.62,1230028.0
2024-10-31 15:10:00,21.62,21.64,21.58,21.62,1396743.0,21.62,21.64,21.58,21.62,1396743.0
2024-10-31 15:20:00,21.63,21.65,21.5,21.52,1935534.0,21.63,21.65,21.5,21.52,1935534.0
2024-10-31 15:30:00,21.52,21.58,21.47,21.57,3014546.0,21.52,21.58,21.47,21.57,3014546.0
2024-10-31 15:40:00,21.56,21.63,21.5,21.61,2788244.0,21.56,21.63,21.5,21.61,2788244.0
2024-10-31 15:50:00,21.61,21.63,21.48,21.53,8030565.0,21.61,21.63,21.48,21.53,8030565.0
2024-11-01 09:30:00,22.99,23.08,21.91,22.2,13230493.0,22.99,23.08,21.91,22.2,13230493.0
2024-11-01 09:40:00,22.19,22.92,22.17,22.91,9211442.0,22.19,22.92,22.17,22.91,9211442.0
2024-11-01 09:50:00,22.9,22.98,22.57,22.79,4717131.0,22.9,22.98,22.57,22.79,4717131.0
2024-11-01 10:00:00,22.8,22.93,22.59,22.65,4125461.0,22.8,22.93,22.59,22.65,4125461.0
2024-11-01 10:10:00,22.64,22.92,22.57,22.89,3675970.0,22.64,22.92,22.57,22.89,3675970.0
2024-11-01 10:20:00,22.89,23.12,22.88,23.03,4989961.0,22.89,23.12,22.88,23.03,4989961.0
2024-11-01 10:30:00,23.04,23.05,22.78,22.84,3506963.0,23.04,23.05,22.78,22.84,3506963.0
2024-11-01 10:40:00,22.85,22.86,22.6,22.8,3356623.0,22.85,22.86,22.6,22.8,3356623.0
2024-11-01 10:50:00,22.79,22.98,22.63,22.96,2530779.0,22.79,22.98,22.63,22.96,2530779.0
2024-11-01 11:00:00,22.97,23.17,22.93,22.95,3559706.0,22.97,23.17,22.93,22.95,3559706.0
2024-11-01 11:10:00,22.95,23.19,22.94,23.19,2674434.0,22.95,23.19,22.94,23.19,2674434.0
2024-11-01 11:20:00,23.19,23.33,23.11,23.32,3387135.0,23.19,23.33,23.11,23.32,3387135.0
2024-11-01 11:30:00,23.32,23.47,23.29,23.42,3738171.0,23.32,23.47,23.29,23.42,3738171.0
2024-11-01 11:40:00,23.42,23.48,23.27,23.29,2913865.0,23.42,23.48,23.27,23.29,2913865.0
2024-11-01 11:50:00,23.28,23.33,23.17,23.21,2126147.0,23.28,23.33,23.17,23.21,2126147.0
2024-11-01 12:00:00,23.21,23.27,23.1,23.23,1707155.0,23.21,23.27,23.1,23.23,1707155.0
2024-11-01 12:10:00,23.23,23.23,23.07,23.12,1548626.0,23.23,23.23,23.07,23.12,1548626.0
2024-11-01 12:20:00,23.12,23.13,22.91,22.91,2089925.0,23.12,23.13,22.91,22.91,2089925.0
2024-11-01 12:30:00,22.92,23.09,22.9,22.94,2488545.0,22.92,23.09,22.9,22.94,2488545.0
2024-11-01 12:40:00,22.93,22.96,22.75,22.78,2609243.0,22.93,22.96,22.75,22.78,2609243.0
2024-11-01 12:50:00,22.77,22.83,22.67,22.73,2045411.0,22.77,22.83,22.67,22.73,2045411.0
2024-11-01 13:00:00,22.72,22.75,22.6,22.65,1472537.0,22.72,22.75,22.6,22.65,1472537.0
2024-11-01 13:10:00,22.66,22.85,22.64,22.84,1681108.0,22.66,22.85,22.64,22.84,1681108.0
2024-11-01 13:20:00,22.83,23.09,22.83,23.05,2444286.0,22.83,23.09,22.83,23.05,2444286.0
2024-11-01 13:30:00,23.05,23.09,22.79,22.8,2606051.0,23.05,23.09,22.79,22.8,2606051.0
2024-11-01 13:40:00,22.8,22.96,22.75,22.93,1817870.0,22.8,22.96,22.75,22.93,1817870.0
2024-11-01 13:50:00,22.92,23.11,22.92,22.98,1670135.0,22.92,23.11,22.92,22.98,1670135.0
2024-11-01 14:00:00,22.98,23.07,22.91,22.92,1597892.0,22.98,23.07,22.91,22.92,1597892.0
2024-11-01 14:10:00,22.92,23.21,22.91,23.15,2079700.0,22.92,23.21,22.91,23.15,2079700.0
2024-11-01 14:20:00,23.15,23.22,23.08,23.19,1485624.0,23.15,23.22,23.08,23.19,1485624.0
2024-11-01 14:30:00,23.19,23.58,23.14,23.35,7614475.0,23.19,23.58,23.14,23.35,7614475.0
2024-11-01 14:40:00,23.34,23.38,23.09,23.29,2801387.0,23.34,23.38,23.09,23.29,2801387.0
2024-11-01 14:50:00,23.29,23.44,23.25,23.35,2537141.0,23.29,23.44,23.25,23.35,2537141.0
2024-11-01 15:00:00,23.35,23.39,23.27,23.36,1594967.0,23.35,23.39,23.27,23.36,1594967.0
2024-11-01 15:10:00,23.36,23.4,23.25,23.33,1597365.0,23.36,23.4,23.25,23.33,1597365.0
2024-11-01 15:20:00,23.33,23.37,23.23,23.24,1692890.0,23.33,23.37,23.23,23.24,1692890.0
2024-11-01 15:30:00,23.24,23.29,23.18,23.29,2163213.0,23.24,23.29,23.18,23.29,2163213.0
2024-11-01 15:40:00,23.29,23.3,23.18,23.22,2435419.0,23.29,23.3,23.18,23.22,2435419.0
2024-11-01 15:50:00,23.21,23.25,23.07,23.21,7716368.0,23.21,23.25,23.07,23.21,7716368.0
2024-11-04 09:30:00,22.96,23.0,22.16,22.37,9651430.0,22.96,23.0,22.16,22.37,9651430.0
2024-11-04 09:40:00,22.37,22.58,22.25,22.49,4262935.0,22.37,22.58,22.25,22.49,4262935.0
2024-11-04 09:50:00,22.48,22.58,22.38,22.55,2212215.0,22.48,22.58,22.38,22.55,2212215.0
2024-11-04 10:00:00,22.55,22.64,22.42,22.47,2155267.0,22.55,22.64,22.42,22.47,2155267.0
2024-11-04 10:10:00,22.46,22.48,22.31,22.46,2266866.0,22.46,22.48,22.31,22.46,2266866.0
2024-11-04 10:20:00,22.46,22.65,22.46,22.64,1854705.0,22.46,22.65,22.46,22.64,1854705.0
2024-11-04 10:30:00,22.64,22.77,22.62,22.67,2774119.0,22.64,22.77,22.62,22.67,2774119.0
2024-11-04 10:40:00,22.67,22.71,22.51,22.53,1927958.0,22.67,22.71,22.51,22.53,1927958.0
2024-11-04 10:50:00,22.53,22.58,22.46,22.47,1732215.0,22.53,22.58,22.46,22.47,1732215.0
2024-11-04 11:00:00,22.48,22.63,22.43,22.62,1509052.0,22.48,22.63,22.43,22.62,1509052.0
2024-11-04 11:10:00,22.62,22.63,22.43,22.48,1391238.0,22.62,22.63,22.43,22.48,1391238.0
2024-11-04 11:20:00,22.47,22.51,22.36,22.41,1501856.0,22.47,22.51,22.36,22.41,1501856.0
2024-11-04 11:30:00,22.4,22.4,22.28,22.29,1903625.0,22.4,22.4,22.28,22.29,1903625.0
2024-11-04 11:40:00,22.28,22.3,22.2,22.25,1798338.0,22.28,22.3,22.2,22.25,1798338.0
2024-11-04 11:50:00,22.25,22.3,22.19,22.21,1555334.0,22.25,22.3,22.19,22.21,1555334.0
2024-11-04 12:00:00,22.21,22.24,22.15,22.16,1260906.0,22.21,22.24,22.15,22.16,1260906.0
2024-11-04 12:10:00,22.16,22.21,22.13,22.18,1212562.0,22.16,22.21,22.13,22.18,1212562.0
2024-11-04 12:20:00,22.18,22.35,22.17,22.35,1623006.0,22.18,22.35,22.17,22.35,1623006.0
2024-11-04 12:30:00,22.35,22.41,22.3,22.37,1742710.0,22.35,22.41,22.3,22.37,1742710.0
2024-11-04 12:40:00,22.36,22.41,22.25,22.39,1114746.0,22.36,22.41,22.25,22.39,1114746.0
2024-11-04 12:50:00,22.39,22.41,22.35,22.39,915756.0,22.39,22.41,22.35,22.39,915756.0
2024-11-04 13:00:00,22.39,22.44,22.32,22.37,1258419.0,22.39,22.44,22.32,22.37,1258419.0
2024-11-04 13:10:00,22.37,22.53,22.36,22.44,1546601.0,22.37,22.53,22.36,22.44,1546601.0
2024-11-04 13:20:00,22.43,22.54,22.43,22.52,1086283.0,22.43,22.54,22.43,22.52,1086283.0
2024-11-04 13:30:00,22.53,22.62,22.48,22.6,1707195.0,22.53,22.62,22.48,22.6,1707195.0
2024-11-04 13:40:00,22.6,22.69,22.57,22.66,1420263.0,22.6,22.69,22.57,22.66,1420263.0
2024-11-04 13:50:00,22.65,22.71,22.63,22.65,1147481.0,22.65,22.71,22.63,22.65,1147481.0
2024-11-04 14:00:00,22.66,22.69,22.6,22.67,1221541.0,22.66,22.69,22.6,22.67,1221541.0
2024-11-04 14:10:00,22.67,22.68,22.62,22.63,610891.0,22.67,22.68,22.62,22.63,610891.0
2024-11-04 14:20:00,22.63,22.65,22.57,22.57,749630.0,22.63,22.65,22.57,22.57,749630.0
2024-11-04 14:30:00,22.57,22.65,22.55,22.64,703960.0,22.57,22.65,22.55,22.64,703960.0
2024-11-04 14:40:00,22.64,22.64,22.56,22.59,527615.0,22.64,22.64,22.56,22.59,527615.0
2024-11-04 14:50:00,22.58,22.59,22.56,22.59,594401.0,22.58,22.59,22.56,22.59,594401.0
2024-11-04 15:00:00,22.59,22.6,22.56,22.56,585595.0,22.59,22.6,22.56,22.56,585595.0
2024-11-04 15:10:00,22.57,22.57,22.49,22.52,968384.0,22.57,22.57,22.49,22.52,968384.0
2024-11-04 15:20:00,22.53,22.6,22.48,22.54,1025736.0,22.53,22.6,22.48,22.54,1025736.0
2024-11-04 15:30:00,22.54,22.65,22.46,22.5,3184937.0,22.54,22.65,22.46,22.5,3184937.0
2024-11-04 15:40:00,22.5,22.59,22.49,22.55,1718803.0,22.5,22.59,22.49,22.55,1718803.0
2024-11-04 15:50:00,22.55,22.55,22.41,22.54,4882123.0,22.55,22.55,22.41,22.54,4882123.0
2024-11-05 09:30:00,22.58,22.72,22.4,22.46,3043788.0,22.58,22.72,22.4,22.46,3043788.0
2024-11-05 09:40:00,22.47,23.08,22.44,23.08,4979910.0,22.47,23.08,22.44,23.08,4979910.0
2024-11-05 09:50:00,23.08,23.24,23.02,23.2,3286564.0,23.08,23.24,23.02,23.2,3286564.0
2024-11-05 10:00:00,23.2,23.35,23.08,23.1,2480876.0,23.2,23.35,23.08,23.1,2480876.0
2024-11-05 10:10:00,23.1,23.2,23.04,23.17,1350534.0,23.1,23.2,23.04,23.17,1350534.0
2024-11-05 10:20:00,23.17,23.31,23.1,23.11,1755829.0,23.17,23.31,23.1,23.11,1755829.0
2024-11-05 10:30:00,23.12,23.21,23.02,23.2,1052755.0,23.12,23.21,23.02,23.2,1052755.0
2024-11-05 10:40:00,23.2,23.3,23.15,23.24,1030205.0,23.2,23.3,23.15,23.24,1030205.0
2024-11-05 10:50:00,23.24,23.26,23.06,23.12,989287.0,23.24,23.26,23.06,23.12,989287.0
2024-11-05 11:00:00,23.12,23.27,23.09,23.25,1087923.0,23.12,23.27,23.09,23.25,1087923.0
2024-11-05 11:10:00,23.25,23.39,23.24,23.35,1521746.0,23.25,23.39,23.24,23.35,1521746.0
2024-11-05 11:20:00,23.34,23.45,23.32,23.45,1437654.0,23.34,23.45,23.32,23.45,1437654.0
2024-11-05 11:30:00,23.45,23.54,23.44,23.54,1922338.0,23.45,23.54,23.44,23.54,1922338.0
2024-11-05 11:40:00,23.54,23.54,23.42,23.44,1023248.0,23.54,23.54,23.42,23.44,1023248.0
2024-11-05 11:50:00,23.44,23.58,23.41,23.58,1244386.0,23.44,23.58,23.41,23.58,1244386.0
2024-11-05 12:00:00,23.58,23.58,23.45,23.5,865523.0,23.58,23.58,23.45,23.5,865523.0
2024-11-05 12:10:00,23.5,23.55,23.45,23.55,783449.0,23.5,23.55,23.45,23.55,783449.0
2024-11-05 12:20:00,23.55,23.55,23.47,23.51,715351.0,23.55,23.55,23.47,23.51,715351.0
2024-11-05 12:30:00,23.51,23.53,23.4,23.41,984850.0,23.51,23.53,23.4,23.41,984850.0
2024-11-05 12:40:00,23.41,23.41,23.31,23.38,915357.0,23.41,23.41,23.31,23.38,915357.0
2024-11-05 12:50:00,23.38,23.41,23.33,23.37,453403.0,23.38,23.41,23.33,23.37,453403.0
2024-11-05 13:00:00,23.37,23.42,23.35,23.39,691179.0,23.37,23.42,23.35,23.39,691179.0
2024-11-05 13:10:00,23.4,23.4,23.26,23.28,1026449.0,23.4,23.4,23.26,23.28,1026449.0
2024-11-05 13:20:00,23.29,23.34,23.23,23.33,701573.0,23.29,23.34,23.23,23.33,701573.0
2024-11-05 13:30:00,23.33,23.34,23.18,23.23,670642.0,23.33,23.34,23.18,23.23,670642.0
2024-11-05 13:40:00,23.23,23.28,23.2,23.22,898214.0,23.23,23.28,23.2,23.22,898214.0
2024-11-05 13:50:00,23.23,23.29,23.21,23.22,469374.0,23.23,23.29,23.21,23.22,469374.0
2024-11-05 14:00:00,23.23,23.28,23.21,23.27,683303.0,23.23,23.28,23.21,23.27,683303.0
2024-11-05 14:10:00,23.27,23.3,23.24,23.26,518101.0,23.27,23.3,23.24,23.26,518101.0
2024-11-05 14:20:00,23.25,23.33,23.24,23.28,542702.0,23.25,23.33,23.24,23.28,542702.0
2024-11-05 14:30:00,23.27,23.33,23.26,23.3,607944.0,23.27,23.33,23.26,23.3,607944.0
2024-11-05 14:40:00,23.3,23.31,23.25,23.25,368666.0,23.3,23.31,23.25,23.25,368666.0
2024-11-05 14:50:00,23.26,23.26,23.18,23.19,625447.0,23.26,23.26,23.18,23.19,625447.0
2024-11-05 15:00:00,23.19,23.31,23.18,23.3,752236.0,23.19,23.31,23.18,23.3,752236.0
2024-11-05 15:10:00,23.3,23.38,23.3,23.38,845398.0,23.3,23.38,23.3,23.38,845398.0
2024-11-05 15:20:00,23.38,23.38,23.29,23.33,592003.0,23.38,23.38,23.29,23.33,592003.0
2024-11-05 15:30:00,23.34,23.36,23.32,23.36,836779.0,23.34,23.36,23.32,23.36,836779.0
2024-11-05 15:40:00,23.36,23.36,23.26,23.32,1112727.0,23.36,23.36,23.26,23.32,1112727.0
2024-11-05 15:50:00,23.32,23.35,23.29,23.35,3246372.0,23.32,23.35,23.29,23.35,3246372.0
2024-11-06 09:30:00,24.31,24.75,24.11,24.75,8492047.0,24.31,24.75,24.11,24.75,8492047.0
2024-11-06 09:40:00,24.74,24.86,24.22,24.27,6786171.0,24.74,24.86,24.22,24.27,6786171.0
2024-11-06 09:50:00,24.28,24.43,24.05,24.4,4801893.0,24.28,24.43,24.05,24.4,4801893.0
2024-11-06 10:00:00,24.41,24.81,24.41,24.73,5651553.0,24.41,24.81,24.41,24.73,5651553.0
2024-11-06 10:10:00,24.73,24.87,24.71,24.82,3534272.0,24.73,24.87,24.71,24.82,3534272.0
2024-11-06 10:20:00,24.83,24.86,24.56,24.56,2656296.0,24.83,24.86,24.56,24.56,2656296.0
2024-11-06 10:30:00,24.56,24.61,24.35,24.42,2791506.0,24.56,24.61,24.35,24.42,2791506.0
2024-11-06 10:40:00,24.42,24.59,24.36,24.55,1941155.0,24.42,24.59,24.36,24.55,1941155.0
2024-11-06 10:50:00,24.55,24.56,24.32,24.39,1806216.0,24.55,24.56,24.32,24.39,1806216.0
2024-11-06 11:00:00,24.39,24.48,24.26,24.45,1739515.0,24.39,24.48,24.26,24.45,1739515.0
2024-11-06 11:10:00,24.45,24.53,24.39,24.43,1095751.0,24.45,24.53,24.39,24.43,1095751.0
2024-11-06 11:20:00,24.43,24.44,24.3,24.35,1565677.0,24.43,24.44,24.3,24.35,1565677.0
2024-11-06 11:30:00,24.35,24.44,24.3,24.44,1012976.0,24.35,24.44,24.3,24.44,1012976.0
2024-11-06 11:40:00,24.44,24.44,24.32,24.34,1015783.0,24.44,24.44,24.32,24.34,1015783.0
2024-11-06 11:50:00,24.34,24.44,24.31,24.44,842975.0,24.34,24.44,24.31,24.44,842975.0
2024-11-06 12:00:00,24.44,24.45,24.37,24.43,722427.0,24.44,24.45,24.37,24.43,722427.0
2024-11-06 12:10:00,24.44,24.45,24.3,24.33,827290.0,24.44,24.45,24.3,24.33,827290.0
2024-11-06 12:20:00,24.34,24.34,24.24,24.26,897034.0,24.34,24.34,24.24,24.26,897034.0
2024-11-06 12:30:00,24.25,24.3,24.23,24.27,928907.0,24.25,24.3,24.23,24.27,928907.0
2024-11-06 12:40:00,24.27,24.39,24.25,24.36,1116821.0,24.27,24.39,24.25,24.36,1116821.0
2024-11-06 12:50:00,24.37,24.41,24.31,24.39,953375.0,24.37,24.41,24.31,24.39,953375.0
2024-11-06 13:00:00,24.39,24.39,24.3,24.37,1070391.0,24.39,24.39,24.3,24.37,1070391.0
2024-11-06 13:10:00,24.38,24.47,24.32,24.44,903304.0,24.38,24.47,24.32,24.44,903304.0
2024-11-06 13:20:00,24.43,24.5,24.41,24.45,755006.0,24.43,24.5,24.41,24.45,755006.0
2024-11-06 13:30:00,24.45,24.52,24.4,24.52,1153375.0,24.45,24.52,24.4,24.52,1153375.0
2024-11-06 13:40:00,24.52,24.66,24.51,24.62,1482730.0,24.52,24.66,24.51,24.62,1482730.0
2024-11-06 13:50:00,24.61,24.7,24.58,24.7,2000489.0,24.61,24.7,24.58,24.7,2000489.0
2024-11-06 14:00:00,24.7,24.8,24.69,24.77,1976599.0,24.7,24.8,24.69,24.77,1976599.0
2024-11-06 14:10:00,24.77,24.78,24.71,24.75,1187893.0,24.77,24.78,24.71,24.75,1187893.0
2024-11-06 14:20:00,24.75,24.95,24.74,24.95,2748073.0,24.75,24.95,24.74,24.95,2748073.0
2024-11-06 14:30:00,24.95,24.95,24.79,24.8,1538303.0,24.95,24.95,24.79,24.8,1538303.0
2024-11-06 14:40:00,24.8,24.82,24.71,24.77,1039967.0,24.8,24.82,24.71,24.77,1039967.0
2024-11-06 14:50:00,24.77,24.84,24.74,24.83,1495279.0,24.77,24.84,24.74,24.83,1495279.0
2024-11-06 15:00:00,24.83,24.88,24.75,24.88,1381460.0,24.83,24.88,24.75,24.88,1381460.0
2024-11-06 15:10:00,24.88,24.98,24.87,24.92,2042785.0,24.88,24.98,24.87,24.92,2042785.0
2024-11-06 15:20:00,24.91,25.04,24.91,24.96,3115407.0,24.91,25.04,24.91,24.96,3115407.0
2024-11-06 15:30:00,24.96,25.0,24.81,24.85,1797127.0,24.96,25.0,24.81,24.85,1797127.0
2024-11-06 15:40:00,24.84,24.99,24.84,24.99,2379101.0,24.84,24.99,24.84,24.99,2379101.0
2024-11-06 15:50:00,24.96,25.12,24.93,25.06,11284900.0,24.96,25.12,24.93,25.06,11284900.0
2024-11-07 09:30:00,25.42,25.71,25.19,25.57,5839359.0,25.42,25.71,25.19,25.57,5839359.0
2024-11-07 09:40:00,25.58,25.61,25.38,25.49,2334019.0,25.58,25.61,25.38,25.49,2334019.0
2024-11-07 09:50:00,25.49,25.77,25.47,25.71,2675200.0,25.49,25.77,25.47,25.71,2675200.0
2024-11-07 10:00:00,25.71,25.74,25.6,25.67,2890600.0,25.71,25.74,25.6,25.67,2890600.0
2024-11-07 10:10:00,25.68,26.02,25.67,25.98,4430452.0,25.68,26.02,25.67,25.98,4430452.0
2024-11-07 10:20:00,25.98,26.04,25.84,26.02,2999924.0,25.98,26.04,25.84,26.02,2999924.0
2024-11-07 10:30:00,26.03,26.05,25.65,25.7,2296587.0,26.03,26.05,25.65,25.7,2296587.0
2024-11-07 10:40:00,25.7,25.99,25.68,25.96,1960406.0,25.7,25.99,25.68,25.96,1960406.0
2024-11-07 10:50:00,25.97,26.04,25.93,25.94,3392582.0,25.97,26.04,25.93,25.94,3392582.0
2024-11-07 11:00:00,25.94,26.04,25.86,26.03,1886481.0,25.94,26.04,25.86,26.03,1886481.0
2024-11-07 11:10:00,26.03,26.1,25.9,25.98,1765780.0,26.03,26.1,25.9,25.98,1765780.0
2024-11-07 11:20:00,25.98,26.06,25.92,25.99,1513061.0,25.98,26.06,25.92,25.99,1513061.0
2024-11-07 11:30:00,25.99,26.05,25.95,26.02,1290555.0,25.99,26.05,25.95,26.02,1290555.0
2024-11-07 11:40:00,26.03,26.18,26.02,26.05,1626939.0,26.03,26.18,26.02,26.05,1626939.0
2024-11-07 11:50:00,26.05,26.16,26.04,26.07,1087812.0,26.05,26.16,26.04,26.07,1087812.0
2024-11-07 12:00:00,26.07,26.08,25.95,25.96,1062387.0,26.07,26.08,25.95,25.96,1062387.0
2024-11-07 12:10:00,25.96,26.09,25.95,26.08,847425.0,25.96,26.09,25.95,26.08,847425.0
2024-11-07 12:20:00,26.08,26.11,25.98,26.01,1094321.0,26.08,26.11,25.98,26.01,1094321.0
2024-11-07 12:30:00,26.01,26.01,25.91,25.95,1468103.0,26.01,26.01,25.91,25.95,1468103.0
2024-11-07 12:40:00,25.96,26.09,25.93,26.0,1332588.0,25.96,26.09,25.93,26.0,1332588.0
2024-11-07 12:50:00,26.0,26.1,25.98,26.02,654884.0,26.0,26.1,25.98,26.02,654884.0
2024-11-07 13:00:00,26.02,26.04,25.95,25.97,702167.0,26.02,26.04,25.95,25.97,702167.0
2024-11-07 13:10:00,25.98,26.0,25.93,25.96,718987.0,25.98,26.0,25.93,25.96,718987.0
2024-11-07 13:20:00,25.96,26.03,25.95,26.03,663743.0,25.96,26.03,25.95,26.03,663743.0
2024-11-07 13:30:00,26.03,26.03,25.94,26.01,803757.0,26.03,26.03,25.94,26.01,803757.0
2024-11-07 13:40:00,26.02,26.03,25.96,25.99,572790.0,26.02,26.03,25.96,25.99,572790.0
2024-11-07 13:50:00,26.0,26.06,26.0,26.06,681221.0,26.0,26.06,26.0,26.06,681221.0
2024-11-07 14:00:00,26.05,26.24,26.03,26.24,1918756.0,26.05,26.24,26.03,26.24,1918756.0
2024-11-07 14:10:00,26.24,26.27,26.13,26.21,1685178.0,26.24,26.27,26.13,26.21,1685178.0
2024-11-07 14:20:00,26.22,26.23,26.1,26.2,971255.0,26.22,26.23,26.1,26.2,971255.0
2024-11-07 14:30:00,26.2,26.27,26.19,26.21,1244491.0,26.2,26.27,26.19,26.21,1244491.0
2024-11-07 14:40:00,26.21,26.31,26.13,26.29,1928032.0,26.21,26.31,26.13,26.29,1928032.0
2024-11-07 14:50:00,26.29,26.31,26.22,26.29,1240066.0,26.29,26.31,26.22,26.29,1240066.0
2024-11-07 15:00:00,26.29,26.36,26.22,26.34,1555490.0,26.29,26.36,26.22,26.34,1555490.0
2024-11-07 15:10:00,26.34,26.38,26.31,26.32,1854261.0,26.34,26.38,26.31,26.32,1854261.0
2024-11-07 15:20:00,26.33,26.33,26.17,26.21,1657549.0,26.33,26.33,26.17,26.21,1657549.0
2024-11-07 15:30:00,26.21,26.29,26.15,26.18,1563331.0,26.21,26.29,26.15,26.18,1563331.0
2024-11-07 15:40:00,26.18,26.28,26.15,26.24,2409812.0,26.18,26.28,26.15,26.24,2409812.0
2024-11-07 15:50:00,26.24,26.28,26.16,26.24,5986827.0,26.24,26.28,26.16,26.24,5986827.0
2024-11-08 09:30:00,26.0,26.34,25.83,26.07,4959434.0,26.0,26.34,25.83,26.07,4959434.0
2024-11-08 09:40:00,26.08,26.15,25.96,26.07,2158167.0,26.08,26.15,25.96,26.07,2158167.0
2024-11-08 09:50:00,26.07,26.24,26.04,26.23,1786167.0,26.07,26.24,26.04,26.23,1786167.0
2024-11-08 10:00:00,26.23,26.4,26.09,26.15,3097567.0,26.23,26.4,26.09,26.15,3097567.0
2024-11-08 10:10:00,26.15,26.27,26.02,26.21,5050022.0,26.15,26.27,26.02,26.21,5050022.0
2024-11-08 10:20:00,26.21,26.31,26.16,26.25,1283137.0,26.21,26.31,26.16,26.25,1283137.0
2024-11-08 10:30:00,26.25,26.31,26.16,26.21,1693288.0,26.25,26.31,26.16,26.21,1693288.0
2024-11-08 10:40:00,26.21,26.29,26.18,26.18,1402863.0,26.21,26.29,26.18,26.18,1402863.0
2024-11-08 10:50:00,26.19,26.34,26.18,26.33,1230742.0,26.19,26.34,26.18,26.33,1230742.0
2024-11-08 11:00:00,26.34,26.43,26.3,26.32,1237212.0,26.34,26.43,26.3,26.32,1237212.0
2024-11-08 11:10:00,26.32,26.35,26.25,26.28,1318144.0,26.32,26.35,26.25,26.28,1318144.0
2024-11-08 11:20:00,26.28,26.28,26.21,26.26,1534990.0,26.28,26.28,26.21,26.26,1534990.0
2024-11-08 11:30:00,26.26,26.28,26.13,26.2,1422784.0,26.26,26.28,26.13,26.2,1422784.0
2024-11-08 11:40:00,26.2,26.26,26.2,26.24,841132.0,26.2,26.26,26.2,26.24,841132.0
2024-11-08 11:50:00,26.24,26.25,26.18,26.19,724340.0,26.24,26.25,26.18,26.19,724340.0
2024-11-08 12:00:00,26.19,26.2,26.06,26.1,1237240.0,26.19,26.2,26.06,26.1,1237240.0
2024-11-08 12:10:00,26.09,26.14,26.07,26.09,855665.0,26.09,26.14,26.07,26.09,855665.0
2024-11-08 12:20:00,26.09,26.11,25.94,26.09,1638708.0,26.09,26.11,25.94,26.09,1638708.0
2024-11-08 12:30:00,26.1,26.19,26.08,26.11,860588.0,26.1,26.19,26.08,26.11,860588.0
2024-11-08 12:40:00,26.11,26.15,26.02,26.12,686919.0,26.11,26.15,26.02,26.12,686919.0
2024-11-08 12:50:00,26.12,26.28,26.11,26.22,1065522.0,26.12,26.28,26.11,26.22,1065522.0
2024-11-08 13:00:00,26.23,26.33,26.21,26.28,902238.0,26.23,26.33,26.21,26.28,902238.0
2024-11-08 13:10:00,26.27,26.34,26.26,26.29,964311.0,26.27,26.34,26.26,26.29,964311.0
2024-11-08 13:20:00,26.28,26.32,26.23,26.26,865078.0,26.28,26.32,26.23,26.26,865078.0
2024-11-08 13:30:00,26.26,26.28,26.18,26.21,664708.0,26.26,26.28,26.18,26.21,664708.0
2024-11-08 13:40:00,26.21,26.21,26.11,26.13,846667.0,26.21,26.21,26.11,26.13,846667.0
2024-11-08 13:50:00,26.13,26.17,26.09,26.16,711309.0,26.13,26.17,26.09,26.16,711309.0
2024-11-08 14:00:00,26.16,26.17,26.09,26.11,761969.0,26.16,26.17,26.09,26.11,761969.0
2024-11-08 14:10:00,26.12,26.16,26.05,26.05,816899.0,26.12,26.16,26.05,26.05,816899.0
2024-11-08 14:20:00,26.05,26.09,26.0,26.08,885880.0,26.05,26.09,26.0,26.08,885880.0
2024-11-08 14:30:00,26.07,26.08,25.98,26.01,1038345.0,26.07,26.08,25.98,26.01,1038345.0
2024-11-08 14:40:00,26.01,26.01,25.93,25.96,1076922.0,26.01,26.01,25.93,25.96,1076922.0
2024-11-08 14:50:00,25.96,25.97,25.87,25.89,1030797.0,25.96,25.97,25.87,25.89,1030797.0
2024-11-08 15:00:00,25.88,25.98,25.87,25.96,758836.0,25.88,25.98,25.87,25.96,758836.0
2024-11-08 15:10:00,25.96,26.01,25.89,25.99,793654.0,25.96,26.01,25.89,25.99,793654.0
2024-11-08 15:20:00,26.0,26.06,25.98,26.04,1295993.0,26.0,26.06,25.98,26.04,1295993.0
2024-11-08 15:30:00,26.04,26.12,26.02,26.11,1147242.0,26.04,26.12,26.02,26.11,1147242.0
2024-11-08 15:40:00,26.11,26.15,26.03,26.12,1974428.0,26.11,26.15,26.03,26.12,1974428.0
2024-11-08 15:50:00,26.11,26.24,26.07,26.23,8591757.0,26.11,26.24,26.07,26.23,8591757.0
2024-11-11 09:30:00,25.97,26.29,25.94,26.0,3301641.0,25.97,26.29,25.94,26.0,3301641.0
2024-11-11 09:40:00,26.0,26.06,25.63,25.72,3047328.0,26.0,26.06,25.63,25.72,3047328.0
2024-11-11 09:50:00,25.73,25.76,25.54,25.66,2293037.0,25.73,25.76,25.54,25.66,2293037.0
2024-11-11 10:00:00,25.67,25.77,25.61,25.72,1662942.0,25.67,25.77,25.61,25.72,1662942.0
2024-11-11 10:10:00,25.73,25.88,25.7,25.8,1418490.0,25.73,25.88,25.7,25.8,1418490.0
2024-11-11 10:20:00,25.8,25.82,25.67,25.7,1421857.0,25.8,25.82,25.67,25.7,1421857.0
2024-11-11 10:30:00,25.7,25.83,25.66,25.68,1402217.0,25.7,25.83,25.66,25.68,1402217.0
2024-11-11 10:40:00,25.67,25.7,25.52,25.61,1919802.0,25.67,25.7,25.52,25.61,1919802.0
2024-11-11 10:50:00,25.61,25.65,25.57,25.59,1241682.0,25.61,25.65,25.57,25.59,1241682.0
2024-11-11 11:00:00,25.58,25.59,25.02,25.03,5007050.0,25.58,25.59,25.02,25.03,5007050.0
2024-11-11 11:10:00,25.02,25.14,24.87,25.12,4147710.0,25.02,25.14,24.87,25.12,4147710.0
2024-11-11 11:20:00,25.12,25.29,25.0,25.08,2115578.0,25.12,25.29,25.0,25.08,2115578.0
2024-11-11 11:30:00,25.08,25.15,25.0,25.14,1447639.0,25.08,25.15,25.0,25.14,1447639.0
2024-11-11 11:40:00,25.14,25.2,25.08,25.19,855742.0,25.14,25.2,25.08,25.19,855742.0
2024-11-11 11:50:00,25.2,25.23,25.11,25.13,792405.0,25.2,25.23,25.11,25.13,792405.0
2024-11-11 12:00:00,25.12,25.16,25.07,25.09,770278.0,25.12,25.16,25.07,25.09,770278.0
2024-11-11 12:10:00,25.09,25.1,25.01,25.02,702352.0,25.09,25.1,25.01,25.02,702352.0
2024-11-11 12:20:00,25.02,25.11,25.02,25.06,731692.0,25.02,25.11,25.02,25.06,731692.0
2024-11-11 12:30:00,25.06,25.14,25.06,25.12,531423.0,25.06,25.14,25.06,25.12,531423.0
2024-11-11 12:40:00,25.13,25.16,25.05,25.06,815855.0,25.13,25.16,25.05,25.06,815855.0
2024-11-11 12:50:00,25.05,25.1,25.01,25.02,599165.0,25.05,25.1,25.01,25.02,599165.0
2024-11-11 13:00:00,25.01,25.02,24.9,24.91,1068934.0,25.01,25.02,24.9,24.91,1068934.0
2024-11-11 13:10:00,24.92,24.94,24.88,24.92,763124.0,24.92,24.94,24.88,24.92,763124.0
2024-11-11 13:20:00,24.92,24.98,24.83,24.98,919083.0,24.92,24.98,24.83,24.98,919083.0
2024-11-11 13:30:00,24.98,25.02,24.96,24.98,658282.0,24.98,25.02,24.96,24.98,658282.0
2024-11-11 13:40:00,24.98,25.0,24.9,24.97,766955.0,24.98,25.0,24.9,24.97,766955.0
2024-11-11 13:50:00,24.97,25.03,24.94,25.01,678265.0,24.97,25.03,24.94,25.01,678265.0
2024-11-11 14:00:00,25.02,25.02,24.94,24.96,552201.0,25.02,25.02,24.94,24.96,552201.0
2024-11-11 14:10:00,24.96,24.98,24.91,24.96,587477.0,24.96,24.98,24.91,24.96,587477.0
2024-11-11 14:20:00,24.96,24.96,24.9,24.91,526438.0,24.96,24.96,24.9,24.91,526438.0
2024-11-11 14:30:00,24.92,25.03,24.88,25.03,823640.0,24.92,25.03,24.88,25.03,823640.0
2024-11-11 14:40:00,25.03,25.07,25.0,25.06,649671.0,25.03,25.07,25.0,25.06,649671.0
2024-11-11 14:50:00,25.07,25.07,25.01,25.04,449677.0,25.07,25.07,25.01,25.04,449677.0
2024-11-11 15:00:00,25.04,25.15,25.03,25.14,902867.0,25.04,25.15,25.03,25.14,902867.0
2024-11-11 15:10:00,25.14,25.19,25.11,25.14,643647.0,25.14,25.19,25.11,25.14,643647.0
2024-11-11 15:20:00,25.14,25.15,25.08,25.11,682732.0,25.14,25.15,25.08,25.11,682732.0
2024-11-11 15:30:00,25.11,25.18,25.07,25.14,1375749.0,25.11,25.18,25.07,25.14,1375749.0
2024-11-11 15:40:00,25.14,25.17,25.01,25.02,1164532.0,25.14,25.17,25.01,25.02,1164532.0
2024-11-11 15:50:00,25.02,25.08,24.99,25.07,3859602.0,25.02,25.08,24.99,25.07,3859602.0
2024-11-12 09:30:00,24.71,24.96,24.33,24.68,2955399.0,24.71,24.96,24.33,24.68,2955399.0
2024-11-12 09:40:00,24.68,24.7,24.38,24.41,1611315.0,24.68,24.7,24.38,24.41,1611315.0
2024-11-12 09:50:00,24.41,24.56,24.38,24.52,1287876.0,24.41,24.56,24.38,24.52,1287876.0
2024-11-12 10:00:00,24.51,24.54,24.26,24.37,1905729.0,24.51,24.54,24.26,24.37,1905729.0
2024-11-12 10:10:00,24.37,24.37,24.27,24.28,1230940.0,24.37,24.37,24.27,24.28,1230940.0
2024-11-12 10:20:00,24.28,24.34,24.17,24.23,1818426.0,24.28,24.34,24.17,24.23,1818426.0
2024-11-12 10:30:00,24.23,24.29,24.17,24.23,1251772.0,24.23,24.29,24.17,24.23,1251772.0
2024-11-12 10:40:00,24.23,24.24,24.1,24.11,1296904.0,24.23,24.24,24.1,24.11,1296904.0
2024-11-12 10:50:00,24.11,24.14,24.04,24.06,1514496.0,24.11,24.14,24.04,24.06,1514496.0
2024-11-12 11:00:00,24.05,24.06,23.95,23.96,2535765.0,24.05,24.06,23.95,23.96,2535765.0
2024-11-12 11:10:00,23.96,24.01,23.89,23.99,1433827.0,23.96,24.01,23.89,23.99,1433827.0
2024-11-12 11:20:00,23.98,24.01,23.92,23.99,836500.0,23.98,24.01,23.92,23.99,836500.0
2024-11-12 11:30:00,23.98,24.13,23.97,24.03,1338555.0,23.98,24.13,23.97,24.03,1338555.0
2024-11-12 11:40:00,24.04,24.16,24.03,24.1,1117342.0,24.04,24.16,24.03,24.1,1117342.0
2024-11-12 11:50:00,24.11,24.25,24.09,24.14,1014422.0,24.11,24.25,24.09,24.14,1014422.0
2024-11-12 12:00:00,24.14,24.25,24.1,24.21,812938.0,24.14,24.25,24.1,24.21,812938.0
2024-11-12 12:10:00,24.21,24.23,24.17,24.21,537520.0,24.21,24.23,24.17,24.21,537520.0
2024-11-12 12:20:00,24.21,24.26,24.13,24.25,650423.0,24.21,24.26,24.13,24.25,650423.0
2024-11-12 12:30:00,24.25,24.29,24.2,24.26,788038.0,24.25,24.29,24.2,24.26,788038.0
2024-11-12 12:40:00,24.26,24.26,24.11,24.12,724758.0,24.26,24.26,24.11,24.12,724758.0
2024-11-12 12:50:00,24.12,24.15,24.02,24.03,721173.0,24.12,24.15,24.02,24.03,721173.0
2024-11-12 13:00:00,24.03,24.1,24.0,24.08,772093.0,24.03,24.1,24.0,24.08,772093.0
2024-11-12 13:10:00,24.08,24.25,24.07,24.23,675787.0,24.08,24.25,24.07,24.23,675787.0
2024-11-12 13:20:00,24.23,24.24,24.1,24.18,810772.0,24.23,24.24,24.1,24.18,810772.0
2024-11-12 13:30:00,24.17,24.25,24.15,24.19,640598.0,24.17,24.25,24.15,24.19,640598.0
2024-11-12 13:40:00,24.2,24.25,24.17,24.21,390445.0,24.2,24.25,24.17,24.21,390445.0
2024-11-12 13:50:00,24.21,24.28,24.21,24.25,471517.0,24.21,24.28,24.21,24.25,471517.0
2024-11-12 14:00:00,24.25,24.31,24.23,24.25,772572.0,24.25,24.31,24.23,24.25,772572.0
2024-11-12 14:10:00,24.25,24.25,24.2,24.21,731694.0,24.25,24.25,24.2,24.21,731694.0
2024-11-12 14:20:00,24.21,24.29,24.21,24.27,396310.0,24.21,24.29,24.21,24.27,396310.0
2024-11-12 14:30:00,24.28,24.28,24.24,24.25,440895.0,24.28,24.28,24.24,24.25,440895.0
2024-11-12 14:40:00,24.25,24.32,24.24,24.3,644357.0,24.25,24.32,24.24,24.3,644357.0
2024-11-12 14:50:00,24.3,24.34,24.25,24.29,727792.0,24.3,24.34,24.25,24.29,727792.0
2024-11-12 15:00:00,24.3,24.4,24.29,24.34,867394.0,24.3,24.4,24.29,24.34,867394.0
2024-11-12 15:10:00,24.35,24.39,24.33,24.35,782495.0,24.35,24.39,24.33,24.35,782495.0
2024-11-12 15:20:00,24.35,24.36,24.27,24.31,933388.0,24.35,24.36,24.27,24.31,933388.0
2024-11-12 15:30:00,24.3,24.32,24.24,24.25,953412.0,24.3,24.32,24.24,24.25,953412.0
2024-11-12 15:40:00,24.26,24.26,24.16,24.2,1320767.0,24.26,24.26,24.16,24.2,1320767.0
2024-11-12 15:50:00,24.2,24.2,24.11,24.18,5214671.0,24.2,24.2,24.11,24.18,5214671.0
2024-11-13 09:30:00,24.12,24.5,24.02,24.32,2391577.0,24.12,24.5,24.02,24.32,2391577.0
2024-11-13 09:40:00,24.32,24.43,24.26,24.3,1356151.0,24.32,24.43,24.26,24.3,1356151.0
2024-11-13 09:50:00,24.31,24.32,24.15,24.18,881678.0,24.31,24.32,24.15,24.18,881678.0
2024-11-13 10:00:00,24.18,24.2,24.06,24.12,988152.0,24.18,24.2,24.06,24.12,988152.0
2024-11-13 10:10:00,24.12,24.28,24.11,24.22,1046053.0,24.12,24.28,24.11,24.22,1046053.0
2024-11-13 10:20:00,24.23,24.37,24.18,24.35,1134483.0,24.23,24.37,24.18,24.35,1134483.0
2024-11-13 10:30:00,24.35,24.44,24.32,24.39,2011512.0,24.35,24.44,24.32,24.39,2011512.0
2024-11-13 10:40:00,24.39,24.42,24.28,24.38,1052115.0,24.39,24.42,24.28,24.38,1052115.0
2024-11-13 10:50:00,24.37,24.54,24.37,24.47,1754438.0,24.37,24.54,24.37,24.47,1754438.0
2024-11-13 11:00:00,24.47,24.49,24.36,24.39,844982.0,24.47,24.49,24.36,24.39,844982.0
2024-11-13 11:10:00,24.38,24.42,24.36,24.39,757373.0,24.38,24.42,24.36,24.39,757373.0
2024-11-13 11:20:00,24.39,24.41,24.31,24.39,936747.0,24.39,24.41,24.31,24.39,936747.0
2024-11-13 11:30:00,24.39,24.52,24.39,24.5,776045.0,24.39,24.52,24.39,24.5,776045.0
2024-11-13 11:40:00,24.5,24.51,24.43,24.49,547068.0,24.5,24.51,24.43,24.49,547068.0
2024-11-13 11:50:00,24.5,24.5,24.41,24.45,567440.0,24.5,24.5,24.41,24.45,567440.0
2024-11-13 12:00:00,24.45,24.51,24.39,24.48,702337.0,24.45,24.51,24.39,24.48,702337.0
2024-11-13 12:10:00,24.48,24.53,24.48,24.5,512465.0,24.48,24.53,24.48,24.5,512465.0
2024-11-13 12:20:00,24.5,24.51,24.45,24.46,460354.0,24.5,24.51,24.45,24.46,460354.0
2024-11-13 12:30:00,24.47,24.64,24.44,24.64,1029099.0,24.47,24.64,24.44,24.64,1029099.0
2024-11-13 12:40:00,24.64,24.71,24.59,24.69,764804.0,24.64,24.71,24.59,24.69,764804.0
2024-11-13 12:50:00,24.7,24.79,24.7,24.76,706276.0,24.7,24.79,24.7,24.76,706276.0
2024-11-13 13:00:00,24.76,24.98,24.75,24.91,1430992.0,24.76,24.98,24.75,24.91,1430992.0
2024-11-13 13:10:00,24.92,24.94,24.85,24.88,850220.0,24.92,24.94,24.85,24.88,850220.0
2024-11-13 13:20:00,24.87,24.92,24.84,24.92,572423.0,24.87,24.92,24.84,24.92,572423.0
2024-11-13 13:30:00,24.92,25.09,24.9,24.93,3045728.0,24.92,25.09,24.9,24.93,3045728.0
2024-11-13 13:40:00,24.94,25.09,24.91,25.09,1018046.0,24.94,25.09,24.91,25.09,1018046.0
2024-11-13 13:50:00,25.08,25.09,25.02,25.04,767371.0,25.08,25.09,25.02,25.04,767371.0
2024-11-13 14:00:00,25.05,25.06,24.98,25.03,881635.0,25.05,25.06,24.98,25.03,881635.0
2024-11-13 14:10:00,25.04,25.05,24.96,24.97,910250.0,25.04,25.05,24.96,24.97,910250.0
2024-11-13 14:20:00,24.96,25.06,24.88,24.89,1151501.0,24.96,25.06,24.88,24.89,1151501.0
2024-11-13 14:30:00,24.89,24.95,24.84,24.92,1109289.0,24.89,24.95,24.84,24.92,1109289.0
2024-11-13 14:40:00,24.92,24.95,24.88,24.93,694701.0,24.92,24.95,24.88,24.93,694701.0
2024-11-13 14:50:00,24.94,25.01,24.92,24.96,804617.0,24.94,25.01,24.92,24.96,804617.0
2024-11-13 15:00:00,24.95,24.98,24.88,24.93,810201.0,24.95,24.98,24.88,24.93,810201.0
2024-11-13 15:10:00,24.93,25.04,24.91,25.04,714380.0,24.93,25.04,24.91,25.04,714380.0
2024-11-13 15:20:00,25.04,25.06,24.98,25.03,765991.0,25.04,25.06,24.98,25.03,765991.0
2024-11-13 15:30:00,25.03,25.14,24.99,25.13,1011557.0,25.03,25.14,24.99,25.13,1011557.0
2024-11-13 15:40:00,25.13,25.14,25.07,25.08,1174152.0,25.13,25.14,25.07,25.08,1174152.0
2024-11-13 15:50:00,25.07,25.07,24.85,24.92,5130627.0,25.07,25.07,24.85,24.92,5130627.0
2024-11-14 09:30:00,25.13,25.46,25.03,25.19,2669731.0,25.13,25.46,25.03,25.19,2669731.0
2024-11-14 09:40:00,25.19,25.29,25.06,25.26,1730263.0,25.19,25.29,25.06,25.26,1730263.0
2024-11-14 09:50:00,25.26,25.46,25.26,25.42,1673126.0,25.26,25.46,25.26,25.42,1673126.0
2024-11-14 10:00:00,25.42,25.61,25.35,25.43,1817346.0,25.42,25.61,25.35,25.43,1817346.0
2024-11-14 10:10:00,25.43,25.49,25.16,25.21,1446245.0,25.43,25.49,25.16,25.21,1446245.0
2024-11-14 10:20:00,25.2,25.34,25.2,25.33,985250.0,25.2,25.34,25.2,25.33,985250.0
2024-11-14 10:30:00,25.32,25.33,25.21,25.28,740020.0,25.32,25.33,25.21,25.28,740020.0
2024-11-14 10:40:00,25.29,25.34,25.25,25.34,564292.0,25.29,25.34,25.25,25.34,564292.0
2024-11-14 10:50:00,25.33,25.39,25.27,25.3,725261.0,25.33,25.39,25.27,25.3,725261.0
2024-11-14 11:00:00,25.3,25.42,25.29,25.38,681276.0,25.3,25.42,25.29,25.38,681276.0
2024-11-14 11:10:00,25.39,25.41,25.31,25.41,622729.0,25.39,25.41,25.31,25.41,622729.0
2024-11-14 11:20:00,25.4,25.47,25.35,25.41,763621.0,25.4,25.47,25.35,25.41,763621.0
2024-11-14 11:30:00,25.41,25.42,25.26,25.39,809336.0,25.41,25.42,25.26,25.39,809336.0
2024-11-14 11:40:00,25.39,25.43,25.36,25.36,574618.0,25.39,25.43,25.36,25.36,574618.0
2024-11-14 11:50:00,25.37,25.39,25.27,25.3,580043.0,25.37,25.39,25.27,25.3,580043.0
2024-11-14 12:00:00,25.3,25.33,25.26,25.33,378470.0,25.3,25.33,25.26,25.33,378470.0
2024-11-14 12:10:00,25.32,25.34,25.13,25.14,805712.0,25.32,25.34,25.13,25.14,805712.0
2024-11-14 12:20:00,25.14,25.15,25.02,25.1,802642.0,25.14,25.15,25.02,25.1,802642.0
2024-11-14 12:30:00,25.09,25.12,24.95,25.11,915640.0,25.09,25.12,24.95,25.11,915640.0
2024-11-14 12:40:00,25.11,25.14,25.02,25.04,613719.0,25.11,25.14,25.02,25.04,613719.0
2024-11-14 12:50:00,25.04,25.2,25.02,25.15,703591.0,25.04,25.2,25.02,25.15,703591.0
2024-11-14 13:00:00,25.15,25.21,25.12,25.19,466828.0,25.15,25.21,25.12,25.19,466828.0
2024-11-14 13:10:00,25.19,25.2,25.13,25.14,286340.0,25.19,25.2,25.13,25.14,286340.0
2024-11-14 13:20:00,25.14,25.2,25.12,25.14,572849.0,25.14,25.2,25.12,25.14,572849.0
2024-11-14 13:30:00,25.14,25.14,25.07,25.08,406660.0,25.14,25.14,25.07,25.08,406660.0
2024-11-14 13:40:00,25.07,25.11,25.06,25.07,281653.0,25.07,25.11,25.06,25.07,281653.0
2024-11-14 13:50:00,25.07,25.08,24.96,24.98,464466.0,25.07,25.08,24.96,24.98,464466.0
2024-11-14 14:00:00,24.98,25.12,24.98,25.1,386366.0,24.98,25.12,24.98,25.1,386366.0
2024-11-14 14:10:00,25.1,25.15,25.09,25.13,331575.0,25.1,25.15,25.09,25.13,331575.0
2024-11-14 14:20:00,25.12,25.15,25.1,25.14,286505.0,25.12,25.15,25.1,25.14,286505.0
2024-11-14 14:30:00,25.14,25.16,25.11,25.14,402562.0,25.14,25.16,25.11,25.14,402562.0
2024-11-14 14:40:00,25.14,25.16,25.08,25.09,312528.0,25.14,25.16,25.08,25.09,312528.0
2024-11-14 14:50:00,25.08,25.19,25.08,25.15,397537.0,25.08,25.19,25.08,25.15,397537.0
2024-11-14 15:00:00,25.15,25.17,25.02,25.06,782168.0,25.15,25.17,25.02,25.06,782168.0
2024-11-14 15:10:00,25.07,25.12,25.01,25.1,568515.0,25.07,25.12,25.01,25.1,568515.0
2024-11-14 15:20:00,25.09,25.09,25.02,25.04,556352.0,25.09,25.09,25.02,25.04,556352.0
2024-11-14 15:30:00,25.04,25.06,24.93,24.98,809674.0,25.04,25.06,24.93,24.98,809674.0
2024-11-14 15:40:00,24.98,25.01,24.94,24.97,644381.0,24.98,25.01,24.94,24.97,644381.0
2024-11-14 15:50:00,24.97,25.07,24.95,25.04,5023220.0,24.97,25.07,24.95,25.04,5023220.0
2024-11-15 09:30:00,24.81,24.81,24.55,24.61,2882301.0,24.81,24.81,24.55,24.61,2882301.0
2024-11-15 09:40:00,24.61,24.82,24.57,24.8,1031283.0,24.61,24.82,24.57,24.8,1031283.0
2024-11-15 09:50:00,24.82,24.82,24.7,24.74,677193.0,24.82,24.82,24.7,24.74,677193.0
2024-11-15 10:00:00,24.74,24.77,24.61,24.63,737308.0,24.74,24.77,24.61,24.63,737308.0
2024-11-15 10:10:00,24.63,24.7,24.52,24.54,862212.0,24.63,24.7,24.52,24.54,862212.0
2024-11-15 10:20:00,24.55,24.58,24.45,24.45,1088180.0,24.55,24.58,24.45,24.45,1088180.0
2024-11-15 10:30:00,24.45,24.48,24.34,24.37,1240089.0,24.45,24.48,24.34,24.37,1240089.0
2024-11-15 10:40:00,24.37,24.39,24.28,24.34,809420.0,24.37,24.39,24.28,24.34,809420.0
2024-11-15 10:50:00,24.34,24.4,24.32,24.34,543948.0,24.34,24.4,24.32,24.34,543948.0
2024-11-15 11:00:00,24.35,24.35,24.23,24.25,754957.0,24.35,24.35,24.23,24.25,754957.0
2024-11-15 11:10:00,24.24,24.39,24.24,24.37,731274.0,24.24,24.39,24.24,24.37,731274.0
2024-11-15 11:20:00,24.38,24.42,24.32,24.4,592575.0,24.38,24.42,24.32,24.4,592575.0
2024-11-15 11:30:00,24.39,24.44,24.29,24.3,565026.0,24.39,24.44,24.29,24.3,565026.0
2024-11-15 11:40:00,24.3,24.36,24.24,24.34,624759.0,24.3,24.36,24.24,24.34,624759.0
2024-11-15 11:50:00,24.35,24.36,24.25,24.27,556741.0,24.35,24.36,24.25,24.27,556741.0
2024-11-15 12:00:00,24.25,24.31,24.25,24.29,548950.0,24.25,24.31,24.25,24.29,548950.0
2024-11-15 12:10:00,24.28,24.36,24.26,24.34,412810.0,24.28,24.36,24.26,24.34,412810.0
2024-11-15 12:20:00,24.34,24.4,24.33,24.39,452910.0,24.34,24.4,24.33,24.39,452910.0
2024-11-15 12:30:00,24.39,24.47,24.39,24.46,691588.0,24.39,24.47,24.39,24.46,691588.0
2024-11-15 12:40:00,24.46,24.49,24.43,24.47,734963.0,24.46,24.49,24.43,24.47,734963.0
2024-11-15 12:50:00,24.48,24.48,24.38,24.44,458581.0,24.48,24.48,24.38,24.44,458581.0
2024-11-15 13:00:00,24.44,24.46,24.33,24.34,585059.0,24.44,24.46,24.33,24.34,585059.0
2024-11-15 13:10:00,24.33,24.36,24.29,24.31,549672.0,24.33,24.36,24.29,24.31,549672.0
2024-11-15 13:20:00,24.31,24.32,24.27,24.31,571605.0,24.31,24.32,24.27,24.31,571605.0
2024-11-15 13:30:00,24.3,24.47,24.3,24.47,694857.0,24.3,24.47,24.3,24.47,694857.0
2024-11-15 13:40:00,24.47,24.5,24.41,24.43,733765.0,24.47,24.5,24.41,24.43,733765.0
2024-11-15 13:50:00,24.43,24.45,24.39,24.44,490862.0,24.43,24.45,24.39,24.44,490862.0
2024-11-15 14:00:00,24.44,24.53,24.43,24.51,1083842.0,24.44,24.53,24.43,24.51,1083842.0
2024-11-15 14:10:00,24.51,24.64,24.5,24.6,1041654.0,24.51,24.64,24.5,24.6,1041654.0
2024-11-15 14:20:00,24.6,24.65,24.58,24.6,689136.0,24.6,24.65,24.58,24.6,689136.0
2024-11-15 14:30:00,24.6,24.63,24.56,24.59,826047.0,24.6,24.63,24.56,24.59,826047.0
2024-11-15 14:40:00,24.6,24.68,24.59,24.64,987004.0,24.6,24.68,24.59,24.64,987004.0
2024-11-15 14:50:00,24.64,24.65,24.55,24.59,583016.0,24.64,24.65,24.55,24.59,583016.0
2024-11-15 15:00:00,24.59,24.68,24.58,24.65,550743.0,24.59,24.68,24.58,24.65,550743.0
2024-11-15 15:10:00,24.65,24.71,24.64,24.64,725969.0,24.65,24.71,24.64,24.64,725969.0
2024-11-15 15:20:00,24.64,24.65,24.55,24.55,896696.0,24.64,24.65,24.55,24.55,896696.0
2024-11-15 15:30:00,24.56,24.57,24.46,24.48,1377000.0,24.56,24.57,24.46,24.48,1377000.0
2024-11-15 15:40:00,24.48,24.49,24.41,24.41,1381424.0,24.48,24.49,24.41,24.41,1381424.0
2024-11-15 15:50:00,24.42,24.45,24.34,24.35,5730288.0,24.42,24.45,24.34,24.35,5730288.0
2024-11-18 09:30:00,24.33,24.85,24.31,24.83,2456751.0,24.33,24.85,24.31,24.83,2456751.0
2024-11-18 09:40:00,24.83,24.89,24.55,24.62,1834225.0,24.83,24.89,24.55,24.62,1834225.0
2024-11-18 09:50:00,24.62,24.62,24.42,24.52,1211324.0,24.62,24.62,24.42,24.52,1211324.0
2024-11-18 10:00:00,24.53,24.67,24.52,24.54,873392.0,24.53,24.67,24.52,24.54,873392.0
2024-11-18 10:10:00,24.55,24.57,24.46,24.55,738444.0,24.55,24.57,24.46,24.55,738444.0
2024-11-18 10:20:00,24.55,24.6,24.47,24.55,900553.0,24.55,24.6,24.47,24.55,900553.0
2024-11-18 10:30:00,24.55,24.63,24.53,24.55,763207.0,24.55,24.63,24.53,24.55,763207.0
2024-11-18 10:40:00,24.55,24.57,24.29,24.32,1457451.0,24.55,24.57,24.29,24.32,1457451.0
2024-11-18 10:50:00,24.32,24.41,24.31,24.39,1016335.0,24.32,24.41,24.31,24.39,1016335.0
2024-11-18 11:00:00,24.39,24.4,24.26,24.29,971338.0,24.39,24.4,24.26,24.29,971338.0
2024-11-18 11:10:00,24.29,24.35,24.23,24.26,3104423.0,24.29,24.35,24.23,24.26,3104423.0
2024-11-18 11:20:00,24.25,24.3,24.18,24.26,856174.0,24.25,24.3,24.18,24.26,856174.0
2024-11-18 11:30:00,24.27,24.43,24.26,24.39,878138.0,24.27,24.43,24.26,24.39,878138.0
2024-11-18 11:40:00,24.4,24.41,24.22,24.24,604411.0,24.4,24.41,24.22,24.24,604411.0
2024-11-18 11:50:00,24.25,24.26,24.16,24.19,732273.0,24.25,24.26,24.16,24.19,732273.0
2024-11-18 12:00:00,24.19,24.24,24.16,24.21,602491.0,24.19,24.24,24.16,24.21,602491.0
2024-11-18 12:10:00,24.21,24.26,24.18,24.26,539670.0,24.21,24.26,24.18,24.26,539670.0
2024-11-18 12:20:00,24.26,24.38,24.25,24.37,487107.0,24.26,24.38,24.25,24.37,487107.0
2024-11-18 12:30:00,24.37,24.51,24.36,24.5,692340.0,24.37,24.51,24.36,24.5,692340.0
2024-11-18 12:40:00,24.5,24.52,24.43,24.43,935381.0,24.5,24.52,24.43,24.43,935381.0
2024-11-18 12:50:00,24.43,24.53,24.43,24.52,488556.0,24.43,24.53,24.43,24.52,488556.0
2024-11-18 13:00:00,24.52,24.52,24.43,24.48,381969.0,24.52,24.52,24.43,24.48,381969.0
2024-11-18 13:10:00,24.48,24.52,24.43,24.47,423366.0,24.48,24.52,24.43,24.47,423366.0
2024-11-18 13:20:00,24.48,24.69,24.47,24.66,2799421.0,24.48,24.69,24.47,24.66,2799421.0
2024-11-18 13:30:00,24.66,24.78,24.61,24.75,1163943.0,24.66,24.78,24.61,24.75,1163943.0
2024-11-18 13:40:00,24.74,24.78,24.66,24.73,976223.0,24.74,24.78,24.66,24.73,976223.0
2024-11-18 13:50:00,24.72,24.79,24.72,24.78,639143.0,24.72,24.79,24.72,24.78,639143.0
2024-11-18 14:00:00,24.77,24.82,24.75,24.77,784734.0,24.77,24.82,24.75,24.77,784734.0
2024-11-18 14:10:00,24.76,24.81,24.72,24.75,581727.0,24.76,24.81,24.72,24.75,581727.0
2024-11-18 14:20:00,24.76,24.77,24.67,24.73,741049.0,24.76,24.77,24.67,24.73,741049.0
2024-11-18 14:30:00,24.73,24.82,24.7,24.82,598202.0,24.73,24.82,24.7,24.82,598202.0
2024-11-18 14:40:00,24.81,24.84,24.79,24.83,413983.0,24.81,24.84,24.79,24.83,413983.0
2024-11-18 14:50:00,24.83,24.89,24.82,24.88,770778.0,24.83,24.89,24.82,24.88,770778.0
2024-11-18 15:00:00,24.87,24.89,24.81,24.81,558194.0,24.87,24.89,24.81,24.81,558194.0
2024-11-18 15:10:00,24.82,24.87,24.76,24.86,832410.0,24.82,24.87,24.76,24.86,832410.0
2024-11-18 15:20:00,24.85,24.88,24.83,24.87,626396.0,24.85,24.88,24.83,24.87,626396.0
2024-11-18 15:30:00,24.87,24.93,24.84,24.92,1222456.0,24.87,24.93,24.84,24.92,1222456.0
2024-11-18 15:40:00,24.91,25.02,24.89,25.02,1460657.0,24.91,25.02,24.89,25.02,1460657.0
2024-11-18 15:50:00,25.01,25.01,24.78,24.86,3538945.0,25.01,25.01,24.78,24.86,3538945.0
2024-11-19 09:30:00,24.5,24.54,24.11,24.23,2873034.0,24.5,24.54,24.11,24.23,2873034.0
2024-11-19 09:40:00,24.23,24.35,24.19,24.26,1416642.0,24.23,24.35,24.19,24.26,1416642.0
2024-11-19 09:50:00,24.26,24.38,24.14,24.33,1304053.0,24.26,24.38,24.14,24.33,1304053.0
2024-11-19 10:00:00,24.33,24.37,24.23,24.37,929044.0,24.33,24.37,24.23,24.37,929044.0
2024-11-19 10:10:00,24.37,24.4,24.27,24.3,712940.0,24.37,24.4,24.27,24.3,712940.0
2024-11-19 10:20:00,24.29,24.3,24.2,24.29,1002575.0,24.29,24.3,24.2,24.29,1002575.0
2024-11-19 10:30:00,24.29,24.36,24.26,24.31,942629.0,24.29,24.36,24.26,24.31,942629.0
2024-11-19 10:40:00,24.32,24.32,24.21,24.24,671005.0,24.32,24.32,24.21,24.24,671005.0
2024-11-19 10:50:00,24.25,24.26,24.2,24.21,654355.0,24.25,24.26,24.2,24.21,654355.0
2024-11-19 11:00:00,24.2,24.23,24.13,24.14,921066.0,24.2,24.23,24.13,24.14,921066.0
2024-11-19 11:10:00,24.13,24.17,24.09,24.13,915392.0,24.13,24.17,24.09,24.13,915392.0
2024-11-19 11:20:00,24.13,24.21,24.1,24.2,691891.0,24.13,24.21,24.1,24.2,691891.0
2024-11-19 11:30:00,24.2,24.2,24.13,24.16,711398.0,24.2,24.2,24.13,24.16,711398.0
2024-11-19 11:40:00,24.16,24.18,24.12,24.14,625995.0,24.16,24.18,24.12,24.14,625995.0
2024-11-19 11:50:00,24.13,24.19,24.1,24.14,779376.0,24.13,24.19,24.1,24.14,779376.0
2024-11-19 12:00:00,24.14,24.19,24.13,24.18,377330.0,24.14,24.19,24.13,24.18,377330.0
2024-11-19 12:10:00,24.18,24.22,24.16,24.21,613580.0,24.18,24.22,24.16,24.21,613580.0
2024-11-19 12:20:00,24.21,24.27,24.19,24.27,752610.0,24.21,24.27,24.19,24.27,752610.0
2024-11-19 12:30:00,24.27,24.3,24.24,24.3,596516.0,24.27,24.3,24.24,24.3,596516.0
2024-11-19 12:40:00,24.3,24.31,24.2,24.21,552375.0,24.3,24.31,24.2,24.21,552375.0
2024-11-19 12:50:00,24.21,24.24,24.17,24.18,441208.0,24.21,24.24,24.17,24.18,441208.0
2024-11-19 13:00:00,24.19,24.2,24.16,24.17,411476.0,24.19,24.2,24.16,24.17,411476.0
2024-11-19 13:10:00,24.18,24.2,24.15,24.17,548567.0,24.18,24.2,24.15,24.17,548567.0
2024-11-19 13:20:00,24.18,24.2,24.14,24.18,588368.0,24.18,24.2,24.14,24.18,588368.0
2024-11-19 13:30:00,24.19,24.25,24.16,24.25,440488.0,24.19,24.25,24.16,24.25,440488.0
2024-11-19 13:40:00,24.24,24.3,24.23,24.3,761519.0,24.24,24.3,24.23,24.3,761519.0
2024-11-19 13:50:00,24.3,24.33,24.27,24.29,612707.0,24.3,24.33,24.27,24.29,612707.0
2024-11-19 14:00:00,24.28,24.34,24.26,24.34,417236.0,24.28,24.34,24.26,24.34,417236.0
2024-11-19 14:10:00,24.34,24.38,24.29,24.32,736815.0,24.34,24.38,24.29,24.32,736815.0
2024-11-19 14:20:00,24.32,24.34,24.22,24.23,578961.0,24.32,24.34,24.22,24.23,578961.0
2024-11-19 14:30:00,24.24,24.25,24.16,24.18,864248.0,24.24,24.25,24.16,24.18,864248.0
2024-11-19 14:40:00,24.18,24.2,24.14,24.15,852057.0,24.18,24.2,24.14,24.15,852057.0
2024-11-19 14:50:00,24.14,24.19,24.13,24.18,619880.0,24.14,24.19,24.13,24.18,619880.0
2024-11-19 15:00:00,24.17,24.19,24.16,24.19,344891.0,24.17,24.19,24.16,24.19,344891.0
2024-11-19 15:10:00,24.19,24.21,24.17,24.21,412055.0,24.19,24.21,24.17,24.21,412055.0
2024-11-19 15:20:00,24.21,24.23,24.17,24.23,568343.0,24.21,24.23,24.17,24.23,568343.0
2024-11-19 15:30:00,24.23,24.23,24.16,24.18,565238.0,24.23,24.23,24.16,24.18,565238.0
2024-11-19 15:40:00,24.18,24.21,24.15,24.19,831068.0,24.18,24.21,24.15,24.19,831068.0
2024-11-19 15:50:00,24.18,24.25,24.13,24.2,3800195.0,24.18,24.25,24.13,24.2,3800195.0
2024-11-20 09:30:00,24.07,24.17,23.77,23.87,2306880.0,24.07,24.17,23.77,23.87,2306880.0
2024-11-20 09:40:00,23.86,23.96,23.8,23.92,1096947.0,23.86,23.96,23.8,23.92,1096947.0
2024-11-20 09:50:00,23.92,24.02,23.86,24.0,1396456.0,23.92,24.02,23.86,24.0,1396456.0
2024-11-20 10:00:00,24.0,24.04,23.87,23.88,888822.0,24.0,24.04,23.87,23.88,888822.0
2024-11-20 10:10:00,23.87,23.89,23.77,23.83,1104984.0,23.87,23.89,23.77,23.83,1104984.0
2024-11-20 10:20:00,23.82,23.97,23.77,23.95,1020877.0,23.82,23.97,23.77,23.95,1020877.0
2024-11-20 10:30:00,23.95,24.05,23.92,24.05,798189.0,23.95,24.05,23.92,24.05,798189.0
2024-11-20 10:40:00,24.05,24.21,24.01,24.17,969652.0,24.05,24.21,24.01,24.17,969652.0
2024-11-20 10:50:00,24.17,24.17,24.05,24.05,557370.0,24.17,24.17,24.05,24.05,557370.0
2024-11-20 11:00:00,24.05,24.14,24.03,24.07,543170.0,24.05,24.14,24.03,24.07,543170.0
2024-11-20 11:10:00,24.07,24.07,23.77,23.92,3154503.0,24.07,24.07,23.77,23.92,3154503.0
2024-11-20 11:20:00,23.93,23.97,23.74,23.79,1295015.0,23.93,23.97,23.74,23.79,1295015.0
2024-11-20 11:30:00,23.79,23.89,23.76,23.87,1371917.0,23.79,23.89,23.76,23.87,1371917.0
2024-11-20 11:40:00,23.87,23.99,23.86,23.99,663063.0,23.87,23.99,23.86,23.99,663063.0
2024-11-20 11:50:00,23.99,24.05,23.98,23.99,752136.0,23.99,24.05,23.98,23.99,752136.0
2024-11-20 12:00:00,23.99,24.03,23.79,23.8,1076025.0,23.99,24.03,23.79,23.8,1076025.0
2024-11-20 12:10:00,23.8,23.81,23.72,23.73,1167925.0,23.8,23.81,23.72,23.73,1167925.0
2024-11-20 12:20:00,23.74,23.76,23.67,23.76,900187.0,23.74,23.76,23.67,23.76,900187.0
2024-11-20 12:30:00,23.75,23.79,23.72,23.77,718304.0,23.75,23.79,23.72,23.77,718304.0
2024-11-20 12:40:00,23.78,23.8,23.76,23.78,421347.0,23.78,23.8,23.76,23.78,421347.0
2024-11-20 12:50:00,23.79,23.79,23.67,23.68,596295.0,23.79,23.79,23.67,23.68,596295.0
2024-11-20 13:00:00,23.69,23.72,23.62,23.63,694098.0,23.69,23.72,23.62,23.63,694098.0
2024-11-20 13:10:00,23.63,23.66,23.57,23.59,866584.0,23.63,23.66,23.57,23.59,866584.0
2024-11-20 13:20:00,23.59,23.68,23.55,23.66,850805.0,23.59,23.68,23.55,23.66,850805.0
2024-11-20 13:30:00,23.65,23.69,23.61,23.62,462543.0,23.65,23.69,23.61,23.62,462543.0
2024-11-20 13:40:00,23.62,23.66,23.61,23.65,460389.0,23.62,23.66,23.61,23.65,460389.0
2024-11-20 13:50:00,23.64,23.68,23.62,23.65,655051.0,23.64,23.68,23.62,23.65,655051.0
2024-11-20 14:00:00,23.66,23.66,23.55,23.58,541663.0,23.66,23.66,23.55,23.58,541663.0
2024-11-20 14:10:00,23.58,23.6,23.55,23.6,572013.0,23.58,23.6,23.55,23.6,572013.0
2024-11-20 14:20:00,23.6,23.66,23.59,23.63,403104.0,23.6,23.66,23.59,23.63,403104.0
2024-11-20 14:30:00,23.63,23.68,23.62,23.68,412832.0,23.63,23.68,23.62,23.68,412832.0
2024-11-20 14:40:00,23.68,23.79,23.67,23.77,921249.0,23.68,23.79,23.67,23.77,921249.0
2024-11-20 14:50:00,23.78,23.78,23.71,23.71,487706.0,23.78,23.78,23.71,23.71,487706.0
2024-11-20 15:00:00,23.71,23.76,23.7,23.75,468040.0,23.71,23.76,23.7,23.75,468040.0
2024-11-20 15:10:00,23.75,23.78,23.74,23.77,520797.0,23.75,23.78,23.74,23.77,520797.0
2024-11-20 15:20:00,23.77,23.82,23.75,23.8,767137.0,23.77,23.82,23.75,23.8,767137.0
2024-11-20 15:30:00,23.8,23.93,23.8,23.92,1261362.0,23.8,23.93,23.8,23.92,1261362.0
2024-11-20 15:40:00,23.93,23.95,23.85,23.94,1151475.0,23.93,23.95,23.85,23.94,1151475.0
2024-11-20 15:50:00,23.94,24.03,23.92,24.02,3365840.0,23.94,24.03,23.92,24.02,3365840.0
2024-11-21 09:30:00,24.09,24.34,23.83,23.94,2737595.0,24.09,24.34,23.83,23.94,2737595.0
2024-11-21 09:40:00,23.94,24.22,23.86,24.21,1614480.0,23.94,24.22,23.86,24.21,1614480.0
2024-11-21 09:50:00,24.2,24.25,24.02,24.04,1076946.0,24.2,24.25,24.02,24.04,1076946.0
2024-11-21 10:00:00,24.03,24.09,23.95,24.05,966572.0,24.03,24.09,23.95,24.05,966572.0
2024-11-21 10:10:00,24.05,24.17,24.0,24.16,815555.0,24.05,24.17,24.0,24.16,815555.0
2024-11-21 10:20:00,24.15,24.19,23.95,23.96,1309284.0,24.15,24.19,23.95,23.96,1309284.0
2024-11-21 10:30:00,23.96,24.1,23.92,24.05,860788.0,23.96,24.1,23.92,24.05,860788.0
2024-11-21 10:40:00,24.05,24.21,24.02,24.2,685451.0,24.05,24.21,24.02,24.2,685451.0
2024-11-21 10:50:00,24.2,24.28,24.11,24.26,896640.0,24.2,24.28,24.11,24.26,896640.0
2024-11-21 11:00:00,24.26,24.39,24.25,24.32,1626162.0,24.26,24.39,24.25,24.32,1626162.0
2024-11-21 11:10:00,24.32,24.33,24.22,24.25,1015030.0,24.32,24.33,24.22,24.25,1015030.0
2024-11-21 11:20:00,24.25,24.52,24.24,24.5,1659614.0,24.25,24.52,24.24,24.5,1659614.0
2024-11-21 11:30:00,24.49,24.57,24.47,24.5,842884.0,24.49,24.57,24.47,24.5,842884.0
2024-11-21 11:40:00,24.5,24.57,24.4,24.45,692499.0,24.5,24.57,24.4,24.45,692499.0
2024-11-21 11:50:00,24.45,24.51,24.4,24.41,924159.0,24.45,24.51,24.4,24.41,924159.0
2024-11-21 12:00:00,24.41,24.49,24.37,24.48,818966.0,24.41,24.49,24.37,24.48,818966.0
2024-11-21 12:10:00,24.48,24.5,24.44,24.49,567189.0,24.48,24.5,24.44,24.49,567189.0
2024-11-21 12:20:00,24.49,24.59,24.45,24.56,639660.0,24.49,24.59,24.45,24.56,639660.0
2024-11-21 12:30:00,24.58,24.64,24.56,24.62,697697.0,24.58,24.64,24.56,24.62,697697.0
2024-11-21 12:40:00,24.62,24.67,24.6,24.65,631807.0,24.62,24.67,24.6,24.65,631807.0
2024-11-21 12:50:00,24.65,24.71,24.63,24.7,656795.0,24.65,24.71,24.63,24.7,656795.0
2024-11-21 13:00:00,24.71,24.75,24.65,24.74,942764.0,24.71,24.75,24.65,24.74,942764.0
2024-11-21 13:10:00,24.74,24.77,24.67,24.71,664404.0,24.74,24.77,24.67,24.71,664404.0
2024-11-21 13:20:00,24.71,24.73,24.6,24.61,650365.0,24.71,24.73,24.6,24.61,650365.0
2024-11-21 13:30:00,24.61,24.71,24.59,24.7,711304.0,24.61,24.71,24.59,24.7,711304.0
2024-11-21 13:40:00,24.7,24.71,24.61,24.63,565881.0,24.7,24.71,24.61,24.63,565881.0
2024-11-21 13:50:00,24.64,24.74,24.61,24.74,627270.0,24.64,24.74,24.61,24.74,627270.0
2024-11-21 14:00:00,24.73,24.77,24.67,24.67,627249.0,24.73,24.77,24.67,24.67,627249.0
2024-11-21 14:10:00,24.67,24.68,24.57,24.58,715992.0,24.67,24.68,24.57,24.58,715992.0
2024-11-21 14:20:00,24.58,24.63,24.57,24.59,590830.0,24.58,24.63,24.57,24.59,590830.0
2024-11-21 14:30:00,24.6,24.65,24.52,24.65,660435.0,24.6,24.65,24.52,24.65,660435.0
2024-11-21 14:40:00,24.65,24.65,24.58,24.61,516720.0,24.65,24.65,24.58,24.61,516720.0
2024-11-21 14:50:00,24.61,24.62,24.55,24.6,504289.0,24.61,24.62,24.55,24.6,504289.0
2024-11-21 15:00:00,24.6,24.62,24.58,24.6,532551.0,24.6,24.62,24.58,24.6,532551.0
2024-11-21 15:10:00,24.6,24.62,24.52,24.52,707818.0,24.6,24.62,24.52,24.52,707818.0
2024-11-21 15:20:00,24.53,24.56,24.48,24.54,830940.0,24.53,24.56,24.48,24.54,830940.0
2024-11-21 15:30:00,24.54,24.57,24.48,24.5,961593.0,24.54,24.57,24.48,24.5,961593.0
2024-11-21 15:40:00,24.5,24.52,24.44,24.45,1143699.0,24.5,24.52,24.44,24.45,1143699.0
2024-11-21 15:50:00,24.45,24.47,24.39,24.45,4233567.0,24.45,24.47,24.39,24.45,4233567.0
2024-11-22 09:30:00,24.35,24.56,24.14,24.52,1727612.0,24.35,24.56,24.14,24.52,1727612.0
2024-11-22 09:40:00,24.52,24.6,24.45,24.57,1049232.0,24.52,24.6,24.45,24.57,1049232.0
2024-11-22 09:50:00,24.57,24.6,24.47,24.5,714826.0,24.57,24.6,24.47,24.5,714826.0
2024-11-22 10:00:00,24.49,24.55,24.33,24.35,970737.0,24.49,24.55,24.33,24.35,970737.0
2024-11-22 10:10:00,24.35,24.37,24.26,24.3,995408.0,24.35,24.37,24.26,24.3,995408.0
2024-11-22 10:20:00,24.3,24.4,24.25,24.29,774327.0,24.3,24.4,24.25,24.29,774327.0
2024-11-22 10:30:00,24.29,24.47,24.27,24.46,759392.0,24.29,24.47,24.27,24.46,759392.0
2024-11-22 10:40:00,24.46,24.53,24.45,24.46,686657.0,24.46,24.53,24.45,24.46,686657.0
2024-11-22 10:50:00,24.46,24.51,24.44,24.51,387676.0,24.46,24.51,24.44,24.51,387676.0
2024-11-22 11:00:00,24.5,24.54,24.49,24.51,453459.0,24.5,24.54,24.49,24.51,453459.0
2024-11-22 11:10:00,24.51,24.54,24.4,24.41,513076.0,24.51,24.54,24.4,24.41,513076.0
2024-11-22 11:20:00,24.41,24.43,24.35,24.42,694979.0,24.41,24.43,24.35,24.42,694979.0
2024-11-22 11:30:00,24.43,24.57,24.4,24.56,599562.0,24.43,24.57,24.4,24.56,599562.0
2024-11-22 11:40:00,24.55,24.6,24.51,24.59,532910.0,24.55,24.6,24.51,24.59,532910.0
2024-11-22 11:50:00,24.6,24.68,24.57,24.66,628550.0,24.6,24.68,24.57,24.66,628550.0
2024-11-22 12:00:00,24.66,24.67,24.56,24.57,536648.0,24.66,24.67,24.56,24.57,536648.0
2024-11-22 12:10:00,24.57,24.65,24.53,24.54,463567.0,24.57,24.65,24.53,24.54,463567.0
2024-11-22 12:20:00,24.54,24.57,24.51,24.56,353184.0,24.54,24.57,24.51,24.56,353184.0
2024-11-22 12:30:00,24.55,24.57,24.48,24.49,338451.0,24.55,24.57,24.48,24.49,338451.0
2024-11-22 12:40:00,24.49,24.53,24.48,24.52,396425.0,24.49,24.53,24.48,24.52,396425.0
2024-11-22 12:50:00,24.52,24.55,24.5,24.5,329858.0,24.52,24.55,24.5,24.5,329858.0
2024-11-22 13:00:00,24.5,24.51,24.46,24.5,325269.0,24.5,24.51,24.46,24.5,325269.0
2024-11-22 13:10:00,24.49,24.55,24.49,24.54,432186.0,24.49,24.55,24.49,24.54,432186.0
2024-11-22 13:20:00,24.55,24.59,24.47,24.49,634790.0,24.55,24.59,24.47,24.49,634790.0
2024-11-22 13:30:00,24.48,24.52,24.47,24.48,346861.0,24.48,24.52,24.47,24.48,346861.0
2024-11-22 13:40:00,24.48,24.5,24.43,24.49,538715.0,24.48,24.5,24.43,24.49,538715.0
2024-11-22 13:50:00,24.48,24.52,24.44,24.51,344528.0,24.48,24.52,24.44,24.51,344528.0
2024-11-22 14:00:00,24.5,24.53,24.47,24.51,343763.0,24.5,24.53,24.47,24.51,343763.0
2024-11-22 14:10:00,24.51,24.53,24.45,24.48,461193.0,24.51,24.53,24.45,24.48,461193.0
2024-11-22 14:20:00,24.48,24.53,24.48,24.52,420573.0,24.48,24.53,24.48,24.52,420573.0
2024-11-22 14:30:00,24.52,24.55,24.5,24.51,453777.0,24.52,24.55,24.5,24.51,453777.0
2024-11-22 14:40:00,24.52,24.52,24.43,24.46,423036.0,24.52,24.52,24.43,24.46,423036.0
2024-11-22 14:50:00,24.47,24.53,24.46,24.53,479974.0,24.47,24.53,24.46,24.53,479974.0
2024-11-22 15:00:00,24.53,24.53,24.43,24.44,424044.0,24.53,24.53,24.43,24.44,424044.0
2024-11-22 15:10:00,24.44,24.45,24.39,24.45,528871.0,24.44,24.45,24.39,24.45,528871.0
2024-11-22 15:20:00,24.45,24.45,24.38,24.39,425708.0,24.45,24.45,24.38,24.39,425708.0
2024-11-22 15:30:00,24.39,24.4,24.35,24.39,570241.0,24.39,24.4,24.35,24.39,570241.0
2024-11-22 15:40:00,24.39,24.46,24.38,24.46,636916.0,24.39,24.46,24.38,24.46,636916.0
2024-11-22 15:50:00,24.45,24.54,24.44,24.5,2127682.0,24.45,24.54,24.44,24.5,2127682.0
2024-11-25 09:30:00,25.04,25.34,24.76,25.34,4066252.0,25.04,25.34,24.76,25.34,4066252.0
2024-11-25 09:40:00,25.34,25.57,25.32,25.39,3073166.0,25.34,25.57,25.32,25.39,3073166.0
2024-11-25 09:50:00,25.39,25.48,24.99,25.03,2756673.0,25.39,25.48,24.99,25.03,2756673.0
2024-11-25 10:00:00,25.02,25.15,24.9,25.14,1712318.0,25.02,25.15,24.9,25.14,1712318.0
2024-11-25 10:10:00,25.14,25.22,25.03,25.12,1413101.0,25.14,25.22,25.03,25.12,1413101.0
2024-11-25 10:20:00,25.11,25.35,25.1,25.33,998180.0,25.11,25.35,25.1,25.33,998180.0
2024-11-25 10:30:00,25.33,25.4,25.23,25.29,1718363.0,25.33,25.4,25.23,25.29,1718363.0
2024-11-25 10:40:00,25.3,25.38,25.29,25.35,1077121.0,25.3,25.38,25.29,25.35,1077121.0
2024-11-25 10:50:00,25.36,25.39,25.19,25.2,1099949.0,25.36,25.39,25.19,25.2,1099949.0
2024-11-25 11:00:00,25.2,25.35,25.17,25.35,1163682.0,25.2,25.35,25.17,25.35,1163682.0
2024-11-25 11:10:00,25.35,25.41,25.33,25.41,974530.0,25.35,25.41,25.33,25.41,974530.0
2024-11-25 11:20:00,25.4,25.45,25.31,25.32,1146106.0,25.4,25.45,25.31,25.32,1146106.0
2024-11-25 11:30:00,25.32,25.43,25.24,25.25,998719.0,25.32,25.43,25.24,25.25,998719.0
2024-11-25 11:40:00,25.25,25.27,25.18,25.24,643791.0,25.25,25.27,25.18,25.24,643791.0
2024-11-25 11:50:00,25.24,25.34,25.23,25.31,612712.0,25.24,25.34,25.23,25.31,612712.0
2024-11-25 12:00:00,25.31,25.54,25.29,25.46,1746744.0,25.31,25.54,25.29,25.46,1746744.0
2024-11-25 12:10:00,25.47,25.48,25.3,25.34,1138130.0,25.47,25.48,25.3,25.34,1138130.0
2024-11-25 12:20:00,25.34,25.34,25.06,25.07,1353676.0,25.34,25.34,25.06,25.07,1353676.0
2024-11-25 12:30:00,25.07,25.09,25.01,25.02,936585.0,25.07,25.09,25.01,25.02,936585.0
2024-11-25 12:40:00,25.02,25.03,24.78,24.86,1890823.0,25.02,25.03,24.78,24.86,1890823.0
2024-11-25 12:50:00,24.87,24.95,24.86,24.92,703182.0,24.87,24.95,24.86,24.92,703182.0
2024-11-25 13:00:00,24.92,24.98,24.84,24.92,804058.0,24.92,24.98,24.84,24.92,804058.0
2024-11-25 13:10:00,24.92,24.96,24.89,24.95,633367.0,24.92,24.96,24.89,24.95,633367.0
2024-11-25 13:20:00,24.95,25.03,24.95,24.98,572743.0,24.95,25.03,24.95,24.98,572743.0
2024-11-25 13:30:00,24.98,25.05,24.94,25.04,664653.0,24.98,25.05,24.94,25.04,664653.0
2024-11-25 13:40:00,25.04,25.08,25.02,25.06,476115.0,25.04,25.08,25.02,25.06,476115.0
2024-11-25 13:50:00,25.07,25.12,25.03,25.1,639145.0,25.07,25.12,25.03,25.1,639145.0
2024-11-25 14:00:00,25.1,25.18,25.06,25.17,779174.0,25.1,25.18,25.06,25.17,779174.0
2024-11-25 14:10:00,25.17,25.19,25.12,25.14,447162.0,25.17,25.19,25.12,25.14,447162.0
2024-11-25 14:20:00,25.14,25.15,25.05,25.09,633708.0,25.14,25.15,25.05,25.09,633708.0
2024-11-25 14:30:00,25.09,25.09,25.01,25.07,616044.0,25.09,25.09,25.01,25.07,616044.0
2024-11-25 14:40:00,25.06,25.15,25.05,25.13,682282.0,25.06,25.15,25.05,25.13,682282.0
2024-11-25 14:50:00,25.13,25.17,25.12,25.12,628400.0,25.13,25.17,25.12,25.12,628400.0
2024-11-25 15:00:00,25.13,25.24,25.09,25.2,1044199.0,25.13,25.24,25.09,25.2,1044199.0
2024-11-25 15:10:00,25.2,25.2,25.12,25.16,857652.0,25.2,25.2,25.12,25.16,857652.0
2024-11-25 15:20:00,25.16,25.17,25.04,25.08,1194496.0,25.16,25.17,25.04,25.08,1194496.0
2024-11-25 15:30:00,25.08,25.2,25.06,25.11,1390470.0,25.08,25.2,25.06,25.11,1390470.0
2024-11-25 15:40:00,25.12,25.16,25.07,25.08,1386137.0,25.12,25.16,25.07,25.08,1386137.0
2024-11-25 15:50:00,25.07,25.08,24.8,24.86,8535946.0,25.07,25.08,24.8,24.86,8535946.0
2024-11-26 09:30:00,24.95,24.99,24.58,24.78,2677946.0,24.95,24.99,24.58,24.78,2677946.0
2024-11-26 09:40:00,24.78,24.79,24.48,24.6,1845022.0,24.78,24.79,24.48,24.6,1845022.0
2024-11-26 09:50:00,24.6,24.62,24.42,24.42,1614901.0,24.6,24.62,24.42,24.42,1614901.0
2024-11-26 10:00:00,24.43,24.48,24.34,24.34,1541909.0,24.43,24.48,24.34,24.34,1541909.0
2024-11-26 10:10:00,24.35,24.41,24.19,24.23,2059051.0,24.35,24.41,24.19,24.23,2059051.0
2024-11-26 10:20:00,24.23,24.25,24.12,24.19,2432978.0,24.23,24.25,24.12,24.19,2432978.0
2024-11-26 10:30:00,24.2,24.3,24.16,24.28,1200333.0,24.2,24.3,24.16,24.28,1200333.0
2024-11-26 10:40:00,24.28,24.33,24.23,24.25,996962.0,24.28,24.33,24.23,24.25,996962.0
2024-11-26 10:50:00,24.26,24.26,24.15,24.17,830945.0,24.26,24.26,24.15,24.17,830945.0
2024-11-26 11:00:00,24.17,24.18,24.07,24.08,1313065.0,24.17,24.18,24.07,24.08,1313065.0
2024-11-26 11:10:00,24.08,24.09,23.96,24.0,1842780.0,24.08,24.09,23.96,24.0,1842780.0
2024-11-26 11:20:00,24.0,24.07,23.97,24.05,1267653.0,24.0,24.07,23.97,24.05,1267653.0
2024-11-26 11:30:00,24.05,24.1,23.97,24.04,1063014.0,24.05,24.1,23.97,24.04,1063014.0
2024-11-26 11:40:00,24.03,24.07,23.98,24.01,1098290.0,24.03,24.07,23.98,24.01,1098290.0
2024-11-26 11:50:00,24.01,24.06,24.0,24.04,802040.0,24.01,24.06,24.0,24.04,802040.0
2024-11-26 12:00:00,24.04,24.06,23.96,24.01,1238135.0,24.04,24.06,23.96,24.01,1238135.0
2024-11-26 12:10:00,24.02,24.03,23.96,23.99,1159981.0,24.02,24.03,23.96,23.99,1159981.0
2024-11-26 12:20:00,23.98,24.1,23.98,24.07,661767.0,23.98,24.1,23.98,24.07,661767.0
2024-11-26 12:30:00,24.08,24.11,24.06,24.09,713396.0,24.08,24.11,24.06,24.09,713396.0
2024-11-26 12:40:00,24.09,24.17,24.09,24.13,697817.0,24.09,24.17,24.09,24.13,697817.0
2024-11-26 12:50:00,24.13,24.14,24.09,24.1,334588.0,24.13,24.14,24.09,24.1,334588.0
2024-11-26 13:00:00,24.1,24.2,24.09,24.14,905827.0,24.1,24.2,24.09,24.14,905827.0
2024-11-26 13:10:00,24.14,24.18,24.11,24.14,552393.0,24.14,24.18,24.11,24.14,552393.0
2024-11-26 13:20:00,24.14,24.17,24.1,24.16,568874.0,24.14,24.17,24.1,24.16,568874.0
2024-11-26 13:30:00,24.16,24.18,24.09,24.12,593890.0,24.16,24.18,24.09,24.12,593890.0
2024-11-26 13:40:00,24.12,24.2,24.11,24.14,583776.0,24.12,24.2,24.11,24.14,583776.0
2024-11-26 13:50:00,24.14,24.15,24.1,24.13,464271.0,24.14,24.15,24.1,24.13,464271.0
2024-11-26 14:00:00,24.12,24.13,24.04,24.05,839765.0,24.12,24.13,24.04,24.05,839765.0
2024-11-26 14:10:00,24.04,24.07,23.98,23.98,757787.0,24.04,24.07,23.98,23.98,757787.0
2024-11-26 14:20:00,23.98,23.99,23.94,23.96,1160338.0,23.98,23.99,23.94,23.96,1160338.0
2024-11-26 14:30:00,23.96,23.97,23.9,23.92,992452.0,23.96,23.97,23.9,23.92,992452.0
2024-11-26 14:40:00,23.92,23.92,23.84,23.84,1384957.0,23.92,23.92,23.84,23.84,1384957.0
2024-11-26 14:50:00,23.85,23.94,23.84,23.92,1077748.0,23.85,23.94,23.84,23.92,1077748.0
2024-11-26 15:00:00,23.91,23.94,23.84,23.87,809998.0,23.91,23.94,23.84,23.87,809998.0
2024-11-26 15:10:00,23.87,23.93,23.86,23.91,768036.0,23.87,23.93,23.86,23.91,768036.0
2024-11-26 15:20:00,23.92,23.92,23.85,23.86,782927.0,23.92,23.92,23.85,23.86,782927.0
2024-11-26 15:30:00,23.85,23.87,23.81,23.83,1008831.0,23.85,23.87,23.81,23.83,1008831.0
2024-11-26 15:40:00,23.84,23.89,23.82,23.88,1217912.0,23.84,23.89,23.82,23.88,1217912.0
2024-11-26 15:50:00,23.88,24.07,23.87,24.06,6380522.0,23.88,24.07,23.87,24.06,6380522.0
2024-11-27 09:30:00,23.82,23.93,23.63,23.77,2690184.0,23.82,23.93,23.63,23.77,2690184.0
2024-11-27 09:40:00,23.76,23.82,23.71,23.78,1126971.0,23.76,23.82,23.71,23.78,1126971.0
2024-11-27 09:50:00,23.79,23.8,23.7,23.78,1167409.0,23.79,23.8,23.7,23.78,1167409.0
2024-11-27 10:00:00,23.78,23.78,23.61,23.64,1715224.0,23.78,23.78,23.61,23.64,1715224.0
2024-11-27 10:10:00,23.64,23.65,23.41,23.43,2779173.0,23.64,23.65,23.41,23.43,2779173.0
2024-11-27 10:20:00,23.42,23.49,23.34,23.34,1693841.0,23.42,23.49,23.34,23.34,1693841.0
2024-11-27 10:30:00,23.35,23.36,23.25,23.26,2538193.0,23.35,23.36,23.25,23.26,2538193.0
2024-11-27 10:40:00,23.27,23.4,23.25,23.33,1048900.0,23.27,23.4,23.25,23.33,1048900.0
2024-11-27 10:50:00,23.33,23.37,23.26,23.29,1397735.0,23.33,23.37,23.26,23.29,1397735.0
2024-11-27 11:00:00,23.28,23.34,23.23,23.32,1380606.0,23.28,23.34,23.23,23.32,1380606.0
2024-11-27 11:10:00,23.32,23.33,23.2,23.28,1243271.0,23.32,23.33,23.2,23.28,1243271.0
2024-11-27 11:20:00,23.28,23.3,23.2,23.23,1117893.0,23.28,23.3,23.2,23.23,1117893.0
2024-11-27 11:30:00,23.23,23.36,23.21,23.36,1294165.0,23.23,23.36,23.21,23.36,1294165.0
2024-11-27 11:40:00,23.35,23.37,23.23,23.25,661712.0,23.35,23.37,23.23,23.25,661712.0
2024-11-27 11:50:00,23.25,23.3,23.23,23.24,676200.0,23.25,23.3,23.23,23.24,676200.0
2024-11-27 12:00:00,23.25,23.25,23.13,23.17,1242592.0,23.25,23.25,23.13,23.17,1242592.0
2024-11-27 12:10:00,23.17,23.22,23.16,23.2,887478.0,23.17,23.22,23.16,23.2,887478.0
2024-11-27 12:20:00,23.2,23.22,23.11,23.13,1001536.0,23.2,23.22,23.11,23.13,1001536.0
2024-11-27 12:30:00,23.14,23.17,23.06,23.13,1567417.0,23.14,23.17,23.06,23.13,1567417.0
2024-11-27 12:40:00,23.13,23.15,23.09,23.13,670706.0,23.13,23.15,23.09,23.13,670706.0
2024-11-27 12:50:00,23.13,23.14,23.08,23.14,716623.0,23.13,23.14,23.08,23.14,716623.0
2024-11-27 13:00:00,23.14,23.22,23.11,23.21,795782.0,23.14,23.22,23.11,23.21,795782.0
2024-11-27 13:10:00,23.21,23.26,23.18,23.24,802278.0,23.21,23.26,23.18,23.24,802278.0
2024-11-27 13:20:00,23.24,23.26,23.21,23.24,857832.0,23.24,23.26,23.21,23.24,857832.0
2024-11-27 13:30:00,23.23,23.35,23.22,23.34,976099.0,23.23,23.35,23.22,23.34,976099.0
2024-11-27 13:40:00,23.34,23.36,23.29,23.36,474036.0,23.34,23.36,23.29,23.36,474036.0
2024-11-27 13:50:00,23.36,23.48,23.35,23.45,677498.0,23.36,23.48,23.35,23.45,677498.0
2024-11-27 14:00:00,23.45,23.46,23.39,23.39,632547.0,23.45,23.46,23.39,23.39,632547.0
2024-11-27 14:10:00,23.39,23.48,23.39,23.44,607874.0,23.39,23.48,23.39,23.44,607874.0
2024-11-27 14:20:00,23.44,23.5,23.44,23.46,507579.0,23.44,23.5,23.44,23.46,507579.0
2024-11-27 14:30:00,23.46,23.52,23.44,23.48,663825.0,23.46,23.52,23.44,23.48,663825.0
2024-11-27 14:40:00,23.48,23.51,23.45,23.51,427107.0,23.48,23.51,23.45,23.51,427107.0
2024-11-27 14:50:00,23.51,23.54,23.5,23.54,531473.0,23.51,23.54,23.5,23.54,531473.0
2024-11-27 15:00:00,23.54,23.6,23.51,23.6,796762.0,23.54,23.6,23.51,23.6,796762.0
2024-11-27 15:10:00,23.6,23.64,23.56,23.57,860397.0,23.6,23.64,23.56,23.57,860397.0
2024-11-27 15:20:00,23.57,23.58,23.47,23.55,872346.0,23.57,23.58,23.47,23.55,872346.0
2024-11-27 15:30:00,23.55,23.57,23.51,23.56,689407.0,23.55,23.57,23.51,23.56,689407.0
2024-11-27 15:40:00,23.55,23.57,23.52,23.54,890587.0,23.55,23.57,23.52,23.54,890587.0
2024-11-27 15:50:00,23.53,23.7,23.53,23.65,3517678.0,23.53,23.7,23.53,23.65,3517678.0
2024-11-29 09:30:00,23.72,23.91,23.6,23.9,2084015.0,23.72,23.91,23.6,23.9,2084015.0
2024-11-29 09:40:00,23.91,23.98,23.81,23.82,1634429.0,23.91,23.98,23.81,23.82,1634429.0
2024-11-29 09:50:00,23.82,24.02,23.8,24.0,1019274.0,23.82,24.02,23.8,24.0,1019274.0
2024-11-29 10:00:00,24.0,24.03,23.92,24.0,948611.0,24.0,24.03,23.92,24.0,948611.0
2024-11-29 10:10:00,24.0,24.08,23.97,24.05,1184062.0,24.0,24.08,23.97,24.05,1184062.0
2024-11-29 10:20:00,24.05,24.08,23.95,23.96,792819.0,24.05,24.08,23.95,23.96,792819.0
2024-11-29 10:30:00,23.96,24.07,23.94,24.06,879936.0,23.96,24.07,23.94,24.06,879936.0
2024-11-29 10:40:00,24.05,24.09,23.95,23.99,994401.0,24.05,24.09,23.95,23.99,994401.0
2024-11-29 10:50:00,23.98,24.12,23.98,24.07,949719.0,23.98,24.12,23.98,24.07,949719.0
2024-11-29 11:00:00,24.07,24.23,24.06,24.23,1297155.0,24.07,24.23,24.06,24.23,1297155.0
2024-11-29 11:10:00,24.23,24.27,24.2,24.27,1332218.0,24.23,24.27,24.2,24.27,1332218.0
2024-11-29 11:20:00,24.27,24.28,24.18,24.22,1032065.0,24.27,24.28,24.18,24.22,1032065.0
2024-11-29 11:30:00,24.23,24.23,24.05,24.07,783381.0,24.23,24.23,24.05,24.07,783381.0
2024-11-29 11:40:00,24.07,24.09,23.99,24.03,986858.0,24.07,24.09,23.99,24.03,986858.0
2024-11-29 11:50:00,24.03,24.06,23.99,24.01,1028608.0,24.03,24.06,23.99,24.01,1028608.0
2024-11-29 12:00:00,24.0,24.01,23.92,23.93,878608.0,24.0,24.01,23.92,23.93,878608.0
2024-11-29 12:10:00,23.93,23.95,23.89,23.9,858810.0,23.93,23.95,23.89,23.9,858810.0
2024-11-29 12:20:00,23.91,23.95,23.85,23.86,1011907.0,23.91,23.95,23.85,23.86,1011907.0
2024-11-29 12:30:00,23.85,23.96,23.85,23.95,1187287.0,23.85,23.96,23.85,23.95,1187287.0
2024-11-29 12:40:00,23.95,23.95,23.87,23.9,968055.0,23.95,23.95,23.87,23.9,968055.0
2024-11-29 12:50:00,23.89,24.1,23.87,24.05,3738736.0,23.89,24.1,23.87,24.05,3738736.0
2024-12-02 09:30:00,24.87,25.07,24.47,24.56,9524148.0,24.87,25.07,24.47,24.56,9524148.0
2024-12-02 09:40:00,24.56,24.85,24.43,24.84,3503734.0,24.56,24.85,24.43,24.84,3503734.0
2024-12-02 09:50:00,24.84,25.0,24.62,24.63,3835169.0,24.84,25.0,24.62,24.63,3835169.0
2024-12-02 10:00:00,24.63,24.73,24.55,24.59,2245392.0,24.63,24.73,24.55,24.59,2245392.0
2024-12-02 10:10:00,24.59,24.74,24.51,24.61,1894110.0,24.59,24.74,24.51,24.61,1894110.0
2024-12-02 10:20:00,24.61,24.86,24.56,24.85,1990047.0,24.61,24.86,24.56,24.85,1990047.0
2024-12-02 10:30:00,24.85,25.03,24.82,24.98,3165633.0,24.85,25.03,24.82,24.98,3165633.0
2024-12-02 10:40:00,24.98,25.05,24.88,24.92,2184347.0,24.98,25.05,24.88,24.92,2184347.0
2024-12-02 10:50:00,24.92,24.93,24.82,24.93,1800849.0,24.92,24.93,24.82,24.93,1800849.0
2024-12-02 11:00:00,24.93,25.32,24.92,25.32,3915885.0,24.93,25.32,24.92,25.32,3915885.0
2024-12-02 11:10:00,25.32,25.38,25.2,25.27,2836937.0,25.32,25.38,25.2,25.27,2836937.0
2024-12-02 11:20:00,25.26,25.44,25.25,25.28,2244903.0,25.26,25.44,25.25,25.28,2244903.0
2024-12-02 11:30:00,25.28,25.44,25.26,25.43,1784019.0,25.28,25.44,25.26,25.43,1784019.0
2024-12-02 11:40:00,25.42,25.48,25.31,25.43,1968495.0,25.42,25.48,25.31,25.43,1968495.0
2024-12-02 11:50:00,25.43,25.44,25.11,25.14,1612674.0,25.43,25.44,25.11,25.14,1612674.0
2024-12-02 12:00:00,25.14,25.15,25.03,25.07,1710972.0,25.14,25.15,25.03,25.07,1710972.0
2024-12-02 12:10:00,25.07,25.21,25.06,25.18,1786793.0,25.07,25.21,25.06,25.18,1786793.0
2024-12-02 12:20:00,25.18,25.19,25.0,25.03,1708146.0,25.18,25.19,25.0,25.03,1708146.0
2024-12-02 12:30:00,25.04,25.17,24.96,25.16,1724225.0,25.04,25.17,24.96,25.16,1724225.0
2024-12-02 12:40:00,25.16,25.24,25.13,25.2,1391810.0,25.16,25.24,25.13,25.2,1391810.0
2024-12-02 12:50:00,25.19,25.22,24.96,24.96,2521299.0,25.19,25.22,24.96,24.96,2521299.0
2024-12-02 13:00:00,24.96,25.02,24.87,24.88,2175945.0,24.96,25.02,24.87,24.88,2175945.0
2024-12-02 13:10:00,24.89,24.91,24.54,24.56,3022047.0,24.89,24.91,24.54,24.56,3022047.0
2024-12-02 13:20:00,24.55,24.7,24.5,24.53,2720908.0,24.55,24.7,24.5,24.53,2720908.0
2024-12-02 13:30:00,24.52,24.54,24.34,24.39,3172152.0,24.52,24.54,24.34,24.39,3172152.0
2024-12-02 13:40:00,24.4,24.42,24.2,24.23,2381750.0,24.4,24.42,24.2,24.23,2381750.0
2024-12-02 13:50:00,24.23,24.26,24.01,24.04,3344539.0,24.23,24.26,24.01,24.04,3344539.0
2024-12-02 14:00:00,24.04,24.08,23.81,23.86,4049404.0,24.04,24.08,23.81,23.86,4049404.0
2024-12-02 14:10:00,23.87,23.87,23.44,23.75,7616702.0,23.87,23.87,23.44,23.75,7616702.0
2024-12-02 14:20:00,23.75,23.81,23.6,23.7,3099516.0,23.75,23.81,23.6,23.7,3099516.0
2024-12-02 14:30:00,23.71,23.89,23.69,23.78,2546873.0,23.71,23.89,23.69,23.78,2546873.0
2024-12-02 14:40:00,23.79,23.97,23.78,23.88,2499402.0,23.79,23.97,23.78,23.88,2499402.0
2024-12-02 14:50:00,23.87,23.88,23.75,23.85,2443596.0,23.87,23.88,23.75,23.85,2443596.0
2024-12-02 15:00:00,23.84,23.85,23.71,23.82,1786047.0,23.84,23.85,23.71,23.82,1786047.0
2024-12-02 15:10:00,23.82,23.91,23.79,23.83,2000172.0,23.82,23.91,23.79,23.83,2000172.0
2024-12-02 15:20:00,23.84,23.92,23.79,23.89,1832888.0,23.84,23.92,23.79,23.89,1832888.0
2024-12-02 15:30:00,23.89,23.96,23.86,23.93,2210672.0,23.89,23.96,23.86,23.93,2210672.0
2024-12-02 15:40:00,23.93,23.96,23.82,23.96,2764946.0,23.93,23.96,23.82,23.96,2764946.0
2024-12-02 15:50:00,23.96,24.05,23.88,23.92,6501926.0,23.96,24.05,23.88,23.92,6501926.0
2024-12-03 09:30:00,23.68,23.75,23.25,23.4,6908378.0,23.68,23.75,23.25,23.4,6908378.0
2024-12-03 09:40:00,23.4,23.4,22.95,23.03,6390425.0,23.4,23.4,22.95,23.03,6390425.0
2024-12-03 09:50:00,23.03,23.2,22.99,23.18,4426172.0,23.03,23.2,22.99,23.18,4426172.0
2024-12-03 10:00:00,23.18,23.18,23.0,23.04,3565661.0,23.18,23.18,23.0,23.04,3565661.0
2024-12-03 10:10:00,23.03,23.21,22.95,23.16,3866172.0,23.03,23.21,22.95,23.16,3866172.0
2024-12-03 10:20:00,23.16,23.17,23.02,23.04,2095382.0,23.16,23.17,23.02,23.04,2095382.0
2024-12-03 10:30:00,23.04,23.05,22.91,22.95,2805355.0,23.04,23.05,22.91,22.95,2805355.0
2024-12-03 10:40:00,22.96,22.98,22.78,22.84,3931718.0,22.96,22.98,22.78,22.84,3931718.0
2024-12-03 10:50:00,22.84,22.94,22.79,22.94,2099577.0,22.84,22.94,22.79,22.94,2099577.0
2024-12-03 11:00:00,22.94,22.99,22.81,22.83,2258306.0,22.94,22.99,22.81,22.83,2258306.0
2024-12-03 11:10:00,22.83,22.84,22.65,22.78,4159452.0,22.83,22.84,22.65,22.78,4159452.0
2024-12-03 11:20:00,22.78,22.81,22.7,22.8,2402345.0,22.78,22.81,22.7,22.8,2402345.0
2024-12-03 11:30:00,22.8,22.81,22.66,22.68,2372388.0,22.8,22.81,22.66,22.68,2372388.0
2024-12-03 11:40:00,22.68,22.7,22.55,22.65,3140167.0,22.68,22.7,22.55,22.65,3140167.0
2024-12-03 11:50:00,22.66,22.66,22.58,22.59,1812704.0,22.66,22.66,22.58,22.59,1812704.0
2024-12-03 12:00:00,22.59,22.59,22.49,22.52,3152647.0,22.59,22.59,22.49,22.52,3152647.0
2024-12-03 12:10:00,22.52,22.63,22.51,22.58,2251213.0,22.52,22.63,22.51,22.58,2251213.0
2024-12-03 12:20:00,22.58,22.65,22.57,22.63,1754309.0,22.58,22.65,22.57,22.63,1754309.0
2024-12-03 12:30:00,22.63,22.63,22.54,22.57,1311622.0,22.63,22.63,22.54,22.57,1311622.0
2024-12-03 12:40:00,22.57,22.65,22.52,22.65,1579110.0,22.57,22.65,22.52,22.65,1579110.0
2024-12-03 12:50:00,22.64,22.72,22.62,22.67,1997397.0,22.64,22.72,22.62,22.67,1997397.0
2024-12-03 13:00:00,22.66,22.85,22.62,22.65,4605839.0,22.66,22.85,22.62,22.65,4605839.0
2024-12-03 13:10:00,22.64,22.69,22.5,22.51,3136694.0,22.64,22.69,22.5,22.51,3136694.0
2024-12-03 13:20:00,22.51,22.59,22.44,22.45,3053550.0,22.51,22.59,22.44,22.45,3053550.0
2024-12-03 13:30:00,22.45,22.56,22.45,22.49,2066755.0,22.45,22.56,22.45,22.49,2066755.0
2024-12-03 13:40:00,22.48,22.5,22.45,22.5,1260165.0,22.48,22.5,22.45,22.5,1260165.0
2024-12-03 13:50:00,22.5,22.61,22.49,22.57,1476318.0,22.5,22.61,22.49,22.57,1476318.0
2024-12-03 14:00:00,22.58,22.65,22.57,22.63,1752077.0,22.58,22.65,22.57,22.63,1752077.0
2024-12-03 14:10:00,22.63,22.66,22.57,22.63,1694039.0,22.63,22.66,22.57,22.63,1694039.0
2024-12-03 14:20:00,22.62,22.68,22.6,22.66,1479759.0,22.62,22.68,22.6,22.66,1479759.0
2024-12-03 14:30:00,22.66,22.68,22.62,22.66,1184113.0,22.66,22.68,22.62,22.66,1184113.0
2024-12-03 14:40:00,22.66,22.66,22.55,22.6,2148313.0,22.66,22.66,22.55,22.6,2148313.0
2024-12-03 14:50:00,22.6,22.65,22.55,22.64,1763005.0,22.6,22.65,22.55,22.64,1763005.0
2024-12-03 15:00:00,22.64,22.66,22.56,22.58,1660028.0,22.64,22.66,22.56,22.58,1660028.0
2024-12-03 15:10:00,22.58,22.6,22.54,22.57,1221286.0,22.58,22.6,22.54,22.57,1221286.0
2024-12-03 15:20:00,22.57,22.59,22.49,22.51,1974832.0,22.57,22.59,22.49,22.51,1974832.0
2024-12-03 15:30:00,22.51,22.52,22.48,22.48,1917254.0,22.51,22.52,22.48,22.48,1917254.0
2024-12-03 15:40:00,22.48,22.5,22.44,22.48,2599886.0,22.48,22.5,22.44,22.48,2599886.0
2024-12-03 15:50:00,22.49,22.51,22.44,22.48,5951312.0,22.49,22.51,22.44,22.48,5951312.0
2024-12-04 09:30:00,22.52,22.54,22.2,22.2,5608158.0,22.52,22.54,22.2,22.2,5608158.0
2024-12-04 09:40:00,22.21,22.28,22.16,22.17,3080093.0,22.21,22.28,22.16,22.17,3080093.0
2024-12-04 09:50:00,22.16,22.17,21.97,22.11,4563616.0,22.16,22.17,21.97,22.11,4563616.0
2024-12-04 10:00:00,22.1,22.24,22.03,22.21,2922042.0,22.1,22.24,22.03,22.21,2922042.0
2024-12-04 10:10:00,22.21,22.25,22.1,22.16,1893329.0,22.21,22.25,22.1,22.16,1893329.0
2024-12-04 10:20:00,22.17,22.27,22.16,22.21,1973423.0,22.17,22.27,22.16,22.21,1973423.0
2024-12-04 10:30:00,22.21,22.22,22.08,22.09,1345895.0,22.21,22.22,22.08,22.09,1345895.0
2024-12-04 10:40:00,22.09,22.11,22.0,22.05,2053832.0,22.09,22.11,22.0,22.05,2053832.0
2024-12-04 10:50:00,22.05,22.06,21.95,21.97,2312021.0,22.05,22.06,21.95,21.97,2312021.0
2024-12-04 11:00:00,21.96,22.04,21.95,22.0,2211299.0,21.96,22.04,21.95,22.0,2211299.0
2024-12-04 11:10:00,22.0,22.11,21.99,22.09,1748717.0,22.0,22.11,21.99,22.09,1748717.0
2024-12-04 11:20:00,22.08,22.09,22.01,22.02,1393266.0,22.08,22.09,22.01,22.02,1393266.0
2024-12-04 11:30:00,22.01,22.02,21.97,21.98,1801578.0,22.01,22.02,21.97,21.98,1801578.0
2024-12-04 11:40:00,21.98,22.05,21.98,22.0,1956400.0,21.98,22.05,21.98,22.0,1956400.0
2024-12-04 11:50:00,22.0,22.01,21.95,21.98,1639288.0,22.0,22.01,21.95,21.98,1639288.0
2024-12-04 12:00:00,21.98,22.0,21.93,21.98,1405829.0,21.98,22.0,21.93,21.98,1405829.0
2024-12-04 12:10:00,21.98,21.98,21.88,21.9,1938924.0,21.98,21.98,21.88,21.9,1938924.0
2024-12-04 12:20:00,21.9,21.9,21.84,21.85,1546127.0,21.9,21.9,21.84,21.85,1546127.0
2024-12-04 12:30:00,21.85,21.92,21.81,21.88,1752046.0,21.85,21.92,21.81,21.88,1752046.0
2024-12-04 12:40:00,21.88,21.91,21.86,21.88,943234.0,21.88,21.91,21.86,21.88,943234.0
2024-12-04 12:50:00,21.88,21.94,21.87,21.91,1361315.0,21.88,21.94,21.87,21.91,1361315.0
2024-12-04 13:00:00,21.92,22.0,21.9,22.0,1465087.0,21.92,22.0,21.9,22.0,1465087.0
2024-12-04 13:10:00,22.0,22.01,21.96,21.98,1456649.0,22.0,22.01,21.96,21.98,1456649.0
2024-12-04 13:20:00,21.98,22.05,21.96,21.97,1488120.0,21.98,22.05,21.96,21.97,1488120.0
2024-12-04 13:30:00,21.96,22.0,21.95,21.98,1239701.0,21.96,22.0,21.95,21.98,1239701.0
2024-12-04 13:40:00,21.98,22.03,21.98,22.03,1056083.0,21.98,22.03,21.98,22.03,1056083.0
2024-12-04 13:50:00,22.02,22.11,22.02,22.03,1940771.0,22.02,22.11,22.02,22.03,1940771.0
2024-12-04 14:00:00,22.02,22.06,22.0,22.05,1317058.0,22.02,22.06,22.0,22.05,1317058.0
2024-12-04 14:10:00,22.05,22.1,22.04,22.1,1004576.0,22.05,22.1,22.04,22.1,1004576.0
2024-12-04 14:20:00,22.1,22.13,22.04,22.05,1334350.0,22.1,22.13,22.04,22.05,1334350.0
2024-12-04 14:30:00,22.05,22.12,22.04,22.08,1305750.0,22.05,22.12,22.04,22.08,1305750.0
2024-12-04 14:40:00,22.08,22.08,22.04,22.08,1037185.0,22.08,22.08,22.04,22.08,1037185.0
2024-12-04 14:50:00,22.08,22.13,22.08,22.09,1481757.0,22.08,22.13,22.08,22.09,1481757.0
2024-12-04 15:00:00,22.09,22.09,22.01,22.02,1064553.0,22.09,22.09,22.01,22.02,1064553.0
2024-12-04 15:10:00,22.02,22.02,21.96,21.97,1920847.0,22.02,22.02,21.96,21.97,1920847.0
2024-12-04 15:20:00,21.96,22.03,21.96,22.01,1381863.0,21.96,22.03,21.96,22.01,1381863.0
2024-12-04 15:30:00,22.02,22.11,22.01,22.05,3989232.0,22.02,22.11,22.01,22.05,3989232.0
2024-12-04 15:40:00,22.05,22.17,22.05,22.09,2905269.0,22.05,22.17,22.05,22.09,2905269.0
2024-12-04 15:50:00,22.09,22.1,21.91,21.95,9009474.0,22.09,22.1,21.91,21.95,9009474.0
2024-12-05 09:30:00,22.04,22.19,21.89,21.9,4904231.0,22.04,22.19,21.89,21.9,4904231.0
2024-12-05 09:40:00,21.91,21.92,21.71,21.73,4141414.0,21.91,21.92,21.71,21.73,4141414.0
2024-12-05 09:50:00,21.72,21.73,21.41,21.42,5529579.0,21.72,21.73,21.41,21.42,5529579.0
2024-12-05 10:00:00,21.42,21.46,21.23,21.24,7790584.0,21.42,21.46,21.23,21.24,7790584.0
2024-12-05 10:10:00,21.24,21.29,20.91,20.94,8820465.0,21.24,21.29,20.91,20.94,8820465.0
2024-12-05 10:20:00,20.95,21.07,20.66,20.99,11053800.0,20.95,21.07,20.66,20.99,11053800.0
2024-12-05 10:30:00,21.0,21.13,20.95,21.09,4676992.0,21.0,21.13,20.95,21.09,4676992.0
2024-12-05 10:40:00,21.09,21.12,20.97,21.05,3006923.0,21.09,21.12,20.97,21.05,3006923.0
2024-12-05 10:50:00,21.06,21.19,21.03,21.14,2942792.0,21.06,21.19,21.03,21.14,2942792.0
2024-12-05 11:00:00,21.14,21.23,21.11,21.15,2588482.0,21.14,21.23,21.11,21.15,2588482.0
2024-12-05 11:10:00,21.14,21.15,20.98,21.08,2741445.0,21.14,21.15,20.98,21.08,2741445.0
2024-12-05 11:20:00,21.07,21.22,21.0,21.1,18026237.0,21.07,21.22,21.0,21.1,18026237.0
2024-12-05 11:30:00,21.1,21.2,20.98,21.01,3031300.0,21.1,21.2,20.98,21.01,3031300.0
2024-12-05 11:40:00,21.01,21.07,20.93,21.03,16728704.0,21.01,21.07,20.93,21.03,16728704.0
2024-12-05 11:50:00,21.03,21.05,20.89,20.91,2571415.0,21.03,21.05,20.89,20.91,2571415.0
2024-12-05 12:00:00,20.91,21.09,20.89,21.07,2448885.0,20.91,21.09,20.89,21.07,2448885.0
2024-12-05 12:10:00,21.06,21.11,20.99,21.04,1946807.0,21.06,21.11,20.99,21.04,1946807.0
2024-12-05 12:20:00,21.03,21.04,20.94,20.99,1739517.0,21.03,21.04,20.94,20.99,1739517.0
2024-12-05 12:30:00,21.0,21.02,20.93,20.98,1367815.0,21.0,21.02,20.93,20.98,1367815.0
2024-12-05 12:40:00,20.97,20.98,20.89,20.94,1411120.0,20.97,20.98,20.89,20.94,1411120.0
2024-12-05 12:50:00,20.94,20.94,20.85,20.92,2130315.0,20.94,20.94,20.85,20.92,2130315.0
2024-12-05 13:00:00,20.91,20.92,20.82,20.91,2259062.0,20.91,20.92,20.82,20.91,2259062.0
2024-12-05 13:10:00,20.9,21.0,20.89,20.96,2044590.0,20.9,21.0,20.89,20.96,2044590.0
2024-12-05 13:20:00,20.96,20.99,20.89,20.91,1184261.0,20.96,20.99,20.89,20.91,1184261.0
2024-12-05 13:30:00,20.92,20.94,20.83,20.85,1467704.0,20.92,20.94,20.83,20.85,1467704.0
2024-12-05 13:40:00,20.85,20.87,20.82,20.83,1360004.0,20.85,20.87,20.82,20.83,1360004.0
2024-12-05 13:50:00,20.82,20.86,20.78,20.83,2270648.0,20.82,20.86,20.78,20.83,2270648.0
2024-12-05 14:00:00,20.82,20.85,20.75,20.78,2130737.0,20.82,20.85,20.75,20.78,2130737.0
2024-12-05 14:10:00,20.78,20.79,20.74,20.76,1926646.0,20.78,20.79,20.74,20.76,1926646.0
2024-12-05 14:20:00,20.76,20.87,20.75,20.8,1430261.0,20.76,20.87,20.75,20.8,1430261.0
2024-12-05 14:30:00,20.8,20.86,20.77,20.83,1224423.0,20.8,20.86,20.77,20.83,1224423.0
2024-12-05 14:40:00,20.84,20.89,20.83,20.87,1387825.0,20.84,20.89,20.83,20.87,1387825.0
2024-12-05 14:50:00,20.88,20.93,20.85,20.86,1857990.0,20.88,20.93,20.85,20.86,1857990.0
2024-12-05 15:00:00,20.86,20.94,20.84,20.94,1526796.0,20.86,20.94,20.84,20.94,1526796.0
2024-12-05 15:10:00,20.93,20.96,20.83,20.85,1741691.0,20.93,20.96,20.83,20.85,1741691.0
2024-12-05 15:20:00,20.85,20.87,20.81,20.82,1226222.0,20.85,20.87,20.81,20.82,1226222.0
2024-12-05 15:30:00,20.82,20.85,20.76,20.8,2351297.0,20.82,20.85,20.76,20.8,2351297.0
2024-12-05 15:40:00,20.8,20.84,20.78,20.82,1686838.0,20.8,20.84,20.78,20.82,1686838.0
2024-12-05 15:50:00,20.83,20.85,20.78,20.81,5885661.0,20.83,20.85,20.78,20.81,5885661.0
2024-12-06 09:30:00,20.95,21.05,20.83,20.96,5054299.0,20.95,21.05,20.83,20.96,5054299.0
2024-12-06 09:40:00,20.96,21.01,20.91,20.94,2729315.0,20.96,21.01,20.91,20.94,2729315.0
2024-12-06 09:50:00,20.94,20.96,20.83,20.86,2149444.0,20.94,20.96,20.83,20.86,2149444.0
2024-12-06 10:00:00,20.86,20.99,20.85,20.94,2762265.0,20.86,20.99,20.85,20.94,2762265.0
2024-12-06 10:10:00,20.93,20.98,20.89,20.89,1414611.0,20.93,20.98,20.89,20.89,1414611.0
2024-12-06 10:20:00,20.89,20.9,20.66,20.69,3230365.0,20.89,20.9,20.66,20.69,3230365.0
2024-12-06 10:30:00,20.69,20.82,20.68,20.7,3284291.0,20.69,20.82,20.68,20.7,3284291.0
2024-12-06 10:40:00,20.71,20.86,20.67,20.85,1907268.0,20.71,20.86,20.67,20.85,1907268.0
2024-12-06 10:50:00,20.86,20.95,20.85,20.93,1721570.0,20.86,20.95,20.85,20.93,1721570.0
2024-12-06 11:00:00,20.93,20.96,20.81,20.83,1671442.0,20.93,20.96,20.81,20.83,1671442.0
2024-12-06 11:10:00,20.82,20.89,20.78,20.88,1508846.0,20.82,20.89,20.78,20.88,1508846.0
2024-12-06 11:20:00,20.88,20.96,20.84,20.95,1625375.0,20.88,20.96,20.84,20.95,1625375.0
2024-12-06 11:30:00,20.94,21.01,20.88,20.98,1778264.0,20.94,21.01,20.88,20.98,1778264.0
2024-12-06 11:40:00,20.98,20.99,20.88,20.95,1126283.0,20.98,20.99,20.88,20.95,1126283.0
2024-12-06 11:50:00,20.95,20.95,20.88,20.94,1201893.0,20.95,20.95,20.88,20.94,1201893.0
2024-12-06 12:00:00,20.94,20.94,20.86,20.89,1118082.0,20.94,20.94,20.86,20.89,1118082.0
2024-12-06 12:10:00,20.89,20.94,20.88,20.91,973740.0,20.89,20.94,20.88,20.91,973740.0
2024-12-06 12:20:00,20.92,20.97,20.88,20.95,1216875.0,20.92,20.97,20.88,20.95,1216875.0
2024-12-06 12:30:00,20.95,20.95,20.85,20.87,844972.0,20.95,20.95,20.85,20.87,844972.0
2024-12-06 12:40:00,20.87,20.88,20.82,20.84,966774.0,20.87,20.88,20.82,20.84,966774.0
2024-12-06 12:50:00,20.84,20.86,20.82,20.85,852516.0,20.84,20.86,20.82,20.85,852516.0
2024-12-06 13:00:00,20.85,20.91,20.82,20.89,899071.0,20.85,20.91,20.82,20.89,899071.0
2024-12-06 13:10:00,20.9,21.03,20.88,20.98,1556307.0,20.9,21.03,20.88,20.98,1556307.0
2024-12-06 13:20:00,20.98,20.98,20.87,20.87,1631701.0,20.98,20.98,20.87,20.87,1631701.0
2024-12-06 13:30:00,20.87,20.89,20.83,20.87,882419.0,20.87,20.89,20.83,20.87,882419.0
2024-12-06 13:40:00,20.87,20.87,20.83,20.84,596233.0,20.87,20.87,20.83,20.84,596233.0
2024-12-06 13:50:00,20.83,20.88,20.82,20.84,720886.0,20.83,20.88,20.82,20.84,720886.0
2024-12-06 14:00:00,20.84,20.84,20.81,20.83,754252.0,20.84,20.84,20.81,20.83,754252.0
2024-12-06 14:10:00,20.82,20.87,20.81,20.87,663005.0,20.82,20.87,20.81,20.87,663005.0
2024-12-06 14:20:00,20.87,20.89,20.84,20.85,653036.0,20.87,20.89,20.84,20.85,653036.0
2024-12-06 14:30:00,20.85,20.88,20.82,20.86,702985.0,20.85,20.88,20.82,20.86,702985.0
2024-12-06 14:40:00,20.86,20.86,20.82,20.84,790611.0,20.86,20.86,20.82,20.84,790611.0
2024-12-06 14:50:00,20.84,20.87,20.83,20.84,853538.0,20.84,20.87,20.83,20.84,853538.0
2024-12-06 15:00:00,20.83,20.84,20.8,20.82,959411.0,20.83,20.84,20.8,20.82,959411.0
2024-12-06 15:10:00,20.82,20.83,20.8,20.8,679834.0,20.82,20.83,20.8,20.8,679834.0
2024-12-06 15:20:00,20.8,20.82,20.78,20.79,1731420.0,20.8,20.82,20.78,20.79,1731420.0
2024-12-06 15:30:00,20.79,20.85,20.73,20.84,1705201.0,20.79,20.85,20.73,20.84,1705201.0
2024-12-06 15:40:00,20.85,20.89,20.82,20.88,1368247.0,20.85,20.89,20.82,20.88,1368247.0
2024-12-06 15:50:00,20.88,20.94,20.84,20.91,6533964.0,20.88,20.94,20.84,20.91,6533964.0
2024-12-09 09:30:00,20.92,20.93,20.73,20.82,4564548.0,20.92,20.93,20.73,20.82,4564548.0
2024-12-09 09:40:00,20.82,21.04,20.81,20.99,3668974.0,20.82,21.04,20.81,20.99,3668974.0
2024-12-09 09:50:00,20.99,21.01,20.89,20.9,2255733.0,20.99,21.01,20.89,20.9,2255733.0
2024-12-09 10:00:00,20.91,20.98,20.88,20.92,1527722.0,20.91,20.98,20.88,20.92,1527722.0
2024-12-09 10:10:00,20.92,21.0,20.91,21.0,1778870.0,20.92,21.0,20.91,21.0,1778870.0
2024-12-09 10:20:00,21.0,21.01,20.9,20.92,1626640.0,21.0,21.01,20.9,20.92,1626640.0
2024-12-09 10:30:00,20.93,20.94,20.89,20.92,1504892.0,20.93,20.94,20.89,20.92,1504892.0
2024-12-09 10:40:00,20.93,21.06,20.92,21.0,2900112.0,20.93,21.06,20.92,21.0,2900112.0
2024-12-09 10:50:00,21.01,21.06,20.9,20.92,2301270.0,21.01,21.06,20.9,20.92,2301270.0
2024-12-09 11:00:00,20.91,20.95,20.83,20.85,1767642.0,20.91,20.95,20.83,20.85,1767642.0
2024-12-09 11:10:00,20.85,20.86,20.73,20.79,1937516.0,20.85,20.86,20.73,20.79,1937516.0
2024-12-09 11:20:00,20.79,20.83,20.78,20.82,1547868.0,20.79,20.83,20.78,20.82,1547868.0
2024-12-09 11:30:00,20.82,20.85,20.79,20.85,1112414.0,20.82,20.85,20.79,20.85,1112414.0
2024-12-09 11:40:00,20.85,20.99,20.84,20.98,1780020.0,20.85,20.99,20.84,20.98,1780020.0
2024-12-09 11:50:00,20.98,21.0,20.9,20.91,1892560.0,20.98,21.0,20.9,20.91,1892560.0
2024-12-09 12:00:00,20.91,20.92,20.88,20.9,1031774.0,20.91,20.92,20.88,20.9,1031774.0
2024-12-09 12:10:00,20.91,20.91,20.86,20.87,732253.0,20.91,20.91,20.86,20.87,732253.0
2024-12-09 12:20:00,20.88,20.94,20.85,20.93,1054233.0,20.88,20.94,20.85,20.93,1054233.0
2024-12-09 12:30:00,20.93,20.95,20.89,20.91,753733.0,20.93,20.95,20.89,20.91,753733.0
2024-12-09 12:40:00,20.91,20.93,20.9,20.92,919376.0,20.91,20.93,20.9,20.92,919376.0
2024-12-09 12:50:00,20.92,20.95,20.91,20.94,985957.0,20.92,20.95,20.91,20.94,985957.0
2024-12-09 13:00:00,20.95,20.96,20.88,20.92,911930.0,20.95,20.96,20.88,20.92,911930.0
2024-12-09 13:10:00,20.92,20.92,20.85,20.87,731730.0,20.92,20.92,20.85,20.87,731730.0
2024-12-09 13:20:00,20.86,20.89,20.85,20.89,855411.0,20.86,20.89,20.85,20.89,855411.0
2024-12-09 13:30:00,20.88,20.95,20.87,20.94,738889.0,20.88,20.95,20.87,20.94,738889.0
2024-12-09 13:40:00,20.95,20.97,20.93,20.95,1019247.0,20.95,20.97,20.93,20.95,1019247.0
2024-12-09 13:50:00,20.95,20.97,20.91,20.93,836776.0,20.95,20.97,20.91,20.93,836776.0
2024-12-09 14:00:00,20.92,20.94,20.88,20.93,751459.0,20.92,20.94,20.88,20.93,751459.0
2024-12-09 14:10:00,20.93,20.94,20.91,20.91,480548.0,20.93,20.94,20.91,20.91,480548.0
2024-12-09 14:20:00,20.91,20.93,20.9,20.91,571082.0,20.91,20.93,20.9,20.91,571082.0
2024-12-09 14:30:00,20.91,20.92,20.88,20.92,655099.0,20.91,20.92,20.88,20.92,655099.0
2024-12-09 14:40:00,20.92,20.93,20.87,20.88,901877.0,20.92,20.93,20.87,20.88,901877.0
2024-12-09 14:50:00,20.87,20.88,20.81,20.84,1115748.0,20.87,20.88,20.81,20.84,1115748.0
2024-12-09 15:00:00,20.84,20.87,20.8,20.86,843285.0,20.84,20.87,20.8,20.86,843285.0
2024-12-09 15:10:00,20.87,20.87,20.76,20.8,1152686.0,20.87,20.87,20.76,20.8,1152686.0
2024-12-09 15:20:00,20.8,20.81,20.76,20.78,811199.0,20.8,20.81,20.76,20.78,811199.0
2024-12-09 15:30:00,20.79,20.8,20.75,20.78,1651999.0,20.79,20.8,20.75,20.78,1651999.0
2024-12-09 15:40:00,20.78,20.8,20.75,20.79,1407331.0,20.78,20.8,20.75,20.79,1407331.0
2024-12-09 15:50:00,20.79,20.86,20.78,20.82,4374038.0,20.79,20.86,20.78,20.82,4374038.0
2024-12-10 09:30:00,20.83,20.86,20.5,20.54,5341574.0,20.83,20.86,20.5,20.54,5341574.0
2024-12-10 09:40:00,20.53,20.55,20.36,20.39,3435976.0,20.53,20.55,20.36,20.39,3435976.0
2024-12-10 09:50:00,20.39,20.4,20.2,20.32,3856638.0,20.39,20.4,20.2,20.32,3856638.0
2024-12-10 10:00:00,20.32,20.4,20.28,20.32,2410768.0,20.32,20.4,20.28,20.32,2410768.0
2024-12-10 10:10:00,20.32,20.45,20.31,20.38,1931800.0,20.32,20.45,20.31,20.38,1931800.0
2024-12-10 10:20:00,20.38,20.43,20.3,20.31,1767143.0,20.38,20.43,20.3,20.31,1767143.0
2024-12-10 10:30:00,20.31,20.39,20.27,20.33,1497673.0,20.31,20.39,20.27,20.33,1497673.0
2024-12-10 10:40:00,20.32,20.35,20.27,20.29,980942.0,20.32,20.35,20.27,20.29,980942.0
2024-12-10 10:50:00,20.28,20.31,20.23,20.3,1581150.0,20.28,20.31,20.23,20.3,1581150.0
2024-12-10 11:00:00,20.31,20.35,20.27,20.29,1444729.0,20.31,20.35,20.27,20.29,1444729.0
2024-12-10 11:10:00,20.29,20.36,20.29,20.34,1081560.0,20.29,20.36,20.29,20.34,1081560.0
2024-12-10 11:20:00,20.34,20.34,20.26,20.28,1306014.0,20.34,20.34,20.26,20.28,1306014.0
2024-12-10 11:30:00,20.28,20.33,20.26,20.28,1261456.0,20.28,20.33,20.26,20.28,1261456.0
2024-12-10 11:40:00,20.28,20.28,20.2,20.21,1467262.0,20.28,20.28,20.2,20.21,1467262.0
2024-12-10 11:50:00,20.21,20.22,20.16,20.2,1783923.0,20.21,20.22,20.16,20.2,1783923.0
2024-12-10 12:00:00,20.19,20.21,20.15,20.21,996117.0,20.19,20.21,20.15,20.21,996117.0
2024-12-10 12:10:00,20.21,20.25,20.19,20.24,1369711.0,20.21,20.25,20.19,20.24,1369711.0
2024-12-10 12:20:00,20.25,20.28,20.2,20.21,1168830.0,20.25,20.28,20.2,20.21,1168830.0
2024-12-10 12:30:00,20.2,20.28,20.18,20.2,1165899.0,20.2,20.28,20.18,20.2,1165899.0
2024-12-10 12:40:00,20.19,20.26,20.18,20.25,942426.0,20.19,20.26,20.18,20.25,942426.0
2024-12-10 12:50:00,20.25,20.27,20.21,20.25,1096360.0,20.25,20.27,20.21,20.25,1096360.0
2024-12-10 13:00:00,20.26,20.28,20.24,20.28,1025089.0,20.26,20.28,20.24,20.28,1025089.0
2024-12-10 13:10:00,20.28,20.37,20.27,20.3,1311714.0,20.28,20.37,20.27,20.3,1311714.0
2024-12-10 13:20:00,20.3,20.33,20.28,20.29,947940.0,20.3,20.33,20.28,20.29,947940.0
2024-12-10 13:30:00,20.29,20.3,20.2,20.23,1354217.0,20.29,20.3,20.2,20.23,1354217.0
2024-12-10 13:40:00,20.23,20.23,20.17,20.2,1187173.0,20.23,20.23,20.17,20.2,1187173.0
2024-12-10 13:50:00,20.2,20.2,20.16,20.18,840110.0,20.2,20.2,20.16,20.18,840110.0
2024-12-10 14:00:00,20.19,20.23,20.1,20.16,1684040.0,20.19,20.23,20.1,20.16,1684040.0
2024-12-10 14:10:00,20.16,20.22,20.13,20.2,1763403.0,20.16,20.22,20.13,20.2,1763403.0
2024-12-10 14:20:00,20.2,20.2,20.15,20.17,975942.0,20.2,20.2,20.15,20.17,975942.0
2024-12-10 14:30:00,20.16,20.17,20.12,20.17,1254233.0,20.16,20.17,20.12,20.17,1254233.0
2024-12-10 14:40:00,20.17,20.19,20.15,20.18,1009451.0,20.17,20.19,20.15,20.18,1009451.0
2024-12-10 14:50:00,20.18,20.22,20.16,20.22,853659.0,20.18,20.22,20.16,20.22,853659.0
2024-12-10 15:00:00,20.21,20.24,20.1,20.1,1496471.0,20.21,20.24,20.1,20.1,1496471.0
2024-12-10 15:10:00,20.1,20.12,20.05,20.07,1544445.0,20.1,20.12,20.05,20.07,1544445.0
2024-12-10 15:20:00,20.07,20.07,19.97,20.01,3263371.0,20.07,20.07,19.97,20.01,3263371.0
2024-12-10 15:30:00,20.01,20.01,19.96,19.98,3525255.0,20.01,20.01,19.96,19.98,3525255.0
2024-12-10 15:40:00,19.98,20.1,19.98,20.08,2066183.0,19.98,20.1,19.98,20.08,2066183.0
2024-12-10 15:50:00,20.1,20.18,20.03,20.17,6055682.0,20.1,20.18,20.03,20.17,6055682.0
2024-12-11 09:30:00,20.15,20.15,19.94,19.98,4206674.0,20.15,20.15,19.94,19.98,4206674.0
2024-12-11 09:40:00,19.98,20.22,19.97,20.16,2484924.0,19.98,20.22,19.97,20.16,2484924.0
2024-12-11 09:50:00,20.17,20.2,19.98,20.03,1883746.0,20.17,20.2,19.98,20.03,1883746.0
2024-12-11 10:00:00,20.03,20.04,19.96,20.02,1299380.0,20.03,20.04,19.96,20.02,1299380.0
2024-12-11 10:10:00,20.01,20.06,19.99,20.05,1497706.0,20.01,20.06,19.99,20.05,1497706.0
2024-12-11 10:20:00,20.05,20.08,19.93,19.94,1839597.0,20.05,20.08,19.93,19.94,1839597.0
2024-12-11 10:30:00,19.94,19.96,19.9,19.92,1804181.0,19.94,19.96,19.9,19.92,1804181.0
2024-12-11 10:40:00,19.92,19.98,19.87,19.87,1568076.0,19.92,19.98,19.87,19.87,1568076.0
2024-12-11 10:50:00,19.88,19.95,19.87,19.93,968882.0,19.88,19.95,19.87,19.93,968882.0
2024-12-11 11:00:00,19.94,19.99,19.9,19.95,1065063.0,19.94,19.99,19.9,19.95,1065063.0
2024-12-11 11:10:00,19.95,20.1,19.93,20.05,1396675.0,19.95,20.1,19.93,20.05,1396675.0
2024-12-11 11:20:00,20.05,20.06,19.98,20.03,1420099.0,20.05,20.06,19.98,20.03,1420099.0
2024-12-11 11:30:00,20.04,20.09,19.99,20.02,1019647.0,20.04,20.09,19.99,20.02,1019647.0
2024-12-11 11:40:00,20.02,20.04,19.98,20.03,956846.0,20.02,20.04,19.98,20.03,956846.0
2024-12-11 11:50:00,20.03,20.04,19.98,20.02,989635.0,20.03,20.04,19.98,20.02,989635.0
2024-12-11 12:00:00,20.02,20.08,20.0,20.03,1480843.0,20.02,20.08,20.0,20.03,1480843.0
2024-12-11 12:10:00,20.04,20.04,19.98,19.98,837560.0,20.04,20.04,19.98,19.98,837560.0
2024-12-11 12:20:00,19.98,20.03,19.95,20.02,1354268.0,19.98,20.03,19.95,20.02,1354268.0
2024-12-11 12:30:00,20.01,20.02,19.95,19.99,838809.0,20.01,20.02,19.95,19.99,838809.0
2024-12-11 12:40:00,19.99,20.01,19.98,20.01,643860.0,19.99,20.01,19.98,20.01,643860.0
2024-12-11 12:50:00,20.01,20.03,19.97,20.01,747791.0,20.01,20.03,19.97,20.01,747791.0
2024-12-11 13:00:00,20.01,20.17,20.0,20.14,1628617.0,20.01,20.17,20.0,20.14,1628617.0
2024-12-11 13:10:00,20.14,20.2,20.12,20.16,1354535.0,20.14,20.2,20.12,20.16,1354535.0
2024-12-11 13:20:00,20.16,20.18,20.13,20.17,981196.0,20.16,20.18,20.13,20.17,981196.0
2024-12-11 13:30:00,20.18,20.2,20.14,20.15,969260.0,20.18,20.2,20.14,20.15,969260.0
2024-12-11 13:40:00,20.16,20.2,20.11,20.2,1140615.0,20.16,20.2,20.11,20.2,1140615.0
2024-12-11 13:50:00,20.2,20.25,20.14,20.15,1167960.0,20.2,20.25,20.14,20.15,1167960.0
2024-12-11 14:00:00,20.14,20.19,20.14,20.14,865077.0,20.14,20.19,20.14,20.14,865077.0
2024-12-11 14:10:00,20.15,20.18,20.14,20.17,947182.0,20.15,20.18,20.14,20.17,947182.0
2024-12-11 14:20:00,20.17,20.18,20.12,20.17,852804.0,20.17,20.18,20.12,20.17,852804.0
2024-12-11 14:30:00,20.16,20.19,20.13,20.17,1267974.0,20.16,20.19,20.13,20.17,1267974.0
2024-12-11 14:40:00,20.16,20.16,20.1,20.15,892466.0,20.16,20.16,20.1,20.15,892466.0
2024-12-11 14:50:00,20.15,20.15,20.1,20.12,849512.0,20.15,20.15,20.1,20.12,849512.0
2024-12-11 15:00:00,20.11,20.17,20.09,20.17,1203458.0,20.11,20.17,20.09,20.17,1203458.0
2024-12-11 15:10:00,20.17,20.23,20.15,20.19,1914795.0,20.17,20.23,20.15,20.19,1914795.0
2024-12-11 15:20:00,20.19,20.24,20.18,20.19,1625235.0,20.19,20.24,20.18,20.19,1625235.0
2024-12-11 15:30:00,20.19,20.22,20.17,20.21,1286454.0,20.19,20.22,20.17,20.21,1286454.0
2024-12-11 15:40:00,20.21,20.21,20.16,20.2,1990442.0,20.21,20.21,20.16,20.2,1990442.0
2024-12-11 15:50:00,20.2,20.2,20.09,20.1,5599902.0,20.2,20.2,20.09,20.1,5599902.0
2024-12-12 09:30:00,20.02,20.2,19.92,20.17,3599924.0,20.02,20.2,19.92,20.17,3599924.0
2024-12-12 09:40:00,20.17,20.41,20.11,20.39,2744975.0,20.17,20.41,20.11,20.39,2744975.0
2024-12-12 09:50:00,20.39,20.42,20.21,20.28,1723281.0,20.39,20.42,20.21,20.28,1723281.0
2024-12-12 10:00:00,20.28,20.48,20.28,20.43,2304065.0,20.28,20.48,20.28,20.43,2304065.0
2024-12-12 10:10:00,20.43,20.6,20.42,20.59,2995221.0,20.43,20.6,20.42,20.59,2995221.0
2024-12-12 10:20:00,20.59,20.64,20.5,20.63,2010255.0,20.59,20.64,20.5,20.63,2010255.0
2024-12-12 10:30:00,20.62,20.63,20.51,20.59,1328922.0,20.62,20.63,20.51,20.59,1328922.0
2024-12-12 10:40:00,20.59,20.77,20.56,20.73,2635868.0,20.59,20.77,20.56,20.73,2635868.0
2024-12-12 10:50:00,20.73,20.74,20.65,20.71,1164815.0,20.73,20.74,20.65,20.71,1164815.0
2024-12-12 11:00:00,20.71,20.75,20.61,20.62,1285878.0,20.71,20.75,20.61,20.62,1285878.0
2024-12-12 11:10:00,20.62,20.63,20.56,20.58,999452.0,20.62,20.63,20.56,20.58,999452.0
2024-12-12 11:20:00,20.59,20.6,20.54,20.57,988980.0,20.59,20.6,20.54,20.57,988980.0
2024-12-12 11:30:00,20.58,20.63,20.53,20.54,875682.0,20.58,20.63,20.53,20.54,875682.0
2024-12-12 11:40:00,20.53,20.54,20.42,20.51,1849600.0,20.53,20.54,20.42,20.51,1849600.0
2024-12-12 11:50:00,20.5,20.51,20.39,20.41,995874.0,20.5,20.51,20.39,20.41,995874.0
2024-12-12 12:00:00,20.41,20.5,20.4,20.43,941287.0,20.41,20.5,20.4,20.43,941287.0
2024-12-12 12:10:00,20.42,20.53,20.34,20.5,1991267.0,20.42,20.53,20.34,20.5,1991267.0
2024-12-12 12:20:00,20.51,20.58,20.5,20.57,858024.0,20.51,20.58,20.5,20.57,858024.0
2024-12-12 12:30:00,20.57,20.6,20.5,20.52,1085021.0,20.57,20.6,20.5,20.52,1085021.0
2024-12-12 12:40:00,20.52,20.6,20.47,20.59,873930.0,20.52,20.6,20.47,20.59,873930.0
2024-12-12 12:50:00,20.6,20.71,20.59,20.67,1121607.0,20.6,20.71,20.59,20.67,1121607.0
2024-12-12 13:00:00,20.66,20.67,20.61,20.65,643853.0,20.66,20.67,20.61,20.65,643853.0
2024-12-12 13:10:00,20.64,20.67,20.56,20.67,842090.0,20.64,20.67,20.56,20.67,842090.0
2024-12-12 13:20:00,20.67,20.74,20.63,20.69,914799.0,20.67,20.74,20.63,20.69,914799.0
2024-12-12 13:30:00,20.69,20.7,20.65,20.68,647001.0,20.69,20.7,20.65,20.68,647001.0
2024-12-12 13:40:00,20.68,20.7,20.63,20.69,826039.0,20.68,20.7,20.63,20.69,826039.0
2024-12-12 13:50:00,20.69,20.71,20.62,20.63,926303.0,20.69,20.71,20.62,20.63,926303.0
2024-12-12 14:00:00,20.63,20.73,20.62,20.73,722780.0,20.63,20.73,20.62,20.73,722780.0
2024-12-12 14:10:00,20.73,20.8,20.72,20.75,1817564.0,20.73,20.8,20.72,20.75,1817564.0
2024-12-12 14:20:00,20.75,20.77,20.66,20.69,1167468.0,20.75,20.77,20.66,20.69,1167468.0
2024-12-12 14:30:00,20.68,20.79,20.68,20.74,902170.0,20.68,20.79,20.68,20.74,902170.0
2024-12-12 14:40:00,20.74,20.75,20.65,20.68,1021042.0,20.74,20.75,20.65,20.68,1021042.0
2024-12-12 14:50:00,20.68,20.72,20.66,20.69,930648.0,20.68,20.72,20.66,20.69,930648.0
2024-12-12 15:00:00,20.69,20.75,20.66,20.72,946411.0,20.69,20.75,20.66,20.72,946411.0
2024-12-12 15:10:00,20.73,20.78,20.7,20.76,1222615.0,20.73,20.78,20.7,20.76,1222615.0
2024-12-12 15:20:00,20.76,20.86,20.72,20.78,1923882.0,20.76,20.86,20.72,20.78,1923882.0
2024-12-12 15:30:00,20.78,20.82,20.76,20.8,1201000.0,20.78,20.82,20.76,20.8,1201000.0
2024-12-12 15:40:00,20.8,20.9,20.76,20.88,2539610.0,20.8,20.9,20.76,20.88,2539610.0
2024-12-12 15:50:00,20.89,20.9,20.75,20.78,6041264.0,20.89,20.9,20.75,20.78,6041264.0
2024-12-13 09:30:00,20.59,20.64,20.41,20.58,3648515.0,20.59,20.64,20.41,20.58,3648515.0
2024-12-13 09:40:00,20.57,20.8,20.51,20.78,1623440.0,20.57,20.8,20.51,20.78,1623440.0
2024-12-13 09:50:00,20.79,20.79,20.65,20.7,1127373.0,20.79,20.79,20.65,20.7,1127373.0
2024-12-13 10:00:00,20.7,20.71,20.61,20.63,1079877.0,20.7,20.71,20.61,20.63,1079877.0
2024-12-13 10:10:00,20.63,20.66,20.53,20.54,897802.0,20.63,20.66,20.53,20.54,897802.0
2024-12-13 10:20:00,20.54,20.54,20.43,20.45,1530285.0,20.54,20.54,20.43,20.45,1530285.0
2024-12-13 10:30:00,20.46,20.52,20.38,20.39,1547646.0,20.46,20.52,20.38,20.39,1547646.0
2024-12-13 10:40:00,20.39,20.5,20.3,20.5,1459635.0,20.39,20.5,20.3,20.5,1459635.0
2024-12-13 10:50:00,20.5,20.51,20.32,20.33,1199496.0,20.5,20.51,20.32,20.33,1199496.0
2024-12-13 11:00:00,20.33,20.44,20.32,20.43,842322.0,20.33,20.44,20.32,20.43,842322.0
2024-12-13 11:10:00,20.43,20.45,20.31,20.38,1035062.0,20.43,20.45,20.31,20.38,1035062.0
2024-12-13 11:20:00,20.38,20.41,20.34,20.36,626718.0,20.38,20.41,20.34,20.36,626718.0
2024-12-13 11:30:00,20.36,20.44,20.36,20.42,719929.0,20.36,20.44,20.36,20.42,719929.0
2024-12-13 11:40:00,20.41,20.45,20.37,20.43,812311.0,20.41,20.45,20.37,20.43,812311.0
2024-12-13 11:50:00,20.43,20.45,20.34,20.37,744656.0,20.43,20.45,20.34,20.37,744656.0
2024-12-13 12:00:00,20.36,20.4,20.34,20.34,818689.0,20.36,20.4,20.34,20.34,818689.0
2024-12-13 12:10:00,20.34,20.37,20.28,20.33,863372.0,20.34,20.37,20.28,20.33,863372.0
2024-12-13 12:20:00,20.34,20.34,20.25,20.3,687528.0,20.34,20.34,20.25,20.3,687528.0
2024-12-13 12:30:00,20.3,20.31,20.26,20.3,602865.0,20.3,20.31,20.26,20.3,602865.0
2024-12-13 12:40:00,20.31,20.32,20.27,20.29,524542.0,20.31,20.32,20.27,20.29,524542.0
2024-12-13 12:50:00,20.28,20.4,20.27,20.34,704778.0,20.28,20.4,20.27,20.34,704778.0
2024-12-13 13:00:00,20.33,20.41,20.31,20.39,525246.0,20.33,20.41,20.31,20.39,525246.0
2024-12-13 13:10:00,20.38,20.42,20.36,20.37,809939.0,20.38,20.42,20.36,20.37,809939.0
2024-12-13 13:20:00,20.37,20.38,20.32,20.37,545761.0,20.37,20.38,20.32,20.37,545761.0
2024-12-13 13:30:00,20.37,20.38,20.3,20.35,779217.0,20.37,20.38,20.3,20.35,779217.0
2024-12-13 13:40:00,20.36,20.37,20.31,20.32,673793.0,20.36,20.37,20.31,20.32,673793.0
2024-12-13 13:50:00,20.32,20.34,20.3,20.3,423571.0,20.32,20.34,20.3,20.3,423571.0
2024-12-13 14:00:00,20.3,20.33,20.28,20.3,524405.0,20.3,20.33,20.28,20.3,524405.0
2024-12-13 14:10:00,20.3,20.35,20.29,20.3,465350.0,20.3,20.35,20.29,20.3,465350.0
2024-12-13 14:20:00,20.31,20.34,20.3,20.32,548760.0,20.31,20.34,20.3,20.32,548760.0
2024-12-13 14:30:00,20.32,20.33,20.29,20.3,557144.0,20.32,20.33,20.29,20.3,557144.0
2024-12-13 14:40:00,20.3,20.32,20.27,20.3,756904.0,20.3,20.32,20.27,20.3,756904.0
2024-12-13 14:50:00,20.3,20.36,20.3,20.35,554428.0,20.3,20.36,20.3,20.35,554428.0
2024-12-13 15:00:00,20.36,20.39,20.35,20.37,550102.0,20.36,20.39,20.35,20.37,550102.0
2024-12-13 15:10:00,20.37,20.39,20.33,20.35,1026923.0,20.37,20.39,20.33,20.35,1026923.0
2024-12-13 15:20:00,20.36,20.39,20.33,20.36,739578.0,20.36,20.39,20.33,20.36,739578.0
2024-12-13 15:30:00,20.35,20.38,20.32,20.34,1191625.0,20.35,20.38,20.32,20.34,1191625.0
2024-12-13 15:40:00,20.34,20.35,20.25,20.28,1442362.0,20.34,20.35,20.25,20.28,1442362.0
2024-12-13 15:50:00,20.28,20.35,20.26,20.34,3922655.0,20.28,20.35,20.26,20.34,3922655.0
2024-12-16 09:30:00,20.16,20.27,20.0,20.12,3823534.0,20.16,20.27,20.0,20.12,3823534.0
2024-12-16 09:40:00,20.11,20.29,20.1,20.25,1851960.0,20.11,20.29,20.1,20.25,1851960.0
2024-12-16 09:50:00,20.24,20.37,20.22,20.29,1528296.0,20.24,20.37,20.22,20.29,1528296.0
2024-12-16 10:00:00,20.3,20.45,20.28,20.4,1987319.0,20.3,20.45,20.28,20.4,1987319.0
2024-12-16 10:10:00,20.39,20.42,20.3,20.39,1489906.0,20.39,20.42,20.3,20.39,1489906.0
2024-12-16 10:20:00,20.4,20.53,20.37,20.48,1612076.0,20.4,20.53,20.37,20.48,1612076.0
2024-12-16 10:30:00,20.48,20.59,20.46,20.53,1526670.0,20.48,20.59,20.46,20.53,1526670.0
2024-12-16 10:40:00,20.54,20.56,20.48,20.5,1061760.0,20.54,20.56,20.48,20.5,1061760.0
2024-12-16 10:50:00,20.5,20.54,20.46,20.51,1193964.0,20.5,20.54,20.46,20.51,1193964.0
2024-12-16 11:00:00,20.51,20.55,20.45,20.49,1073962.0,20.51,20.55,20.45,20.49,1073962.0
2024-12-16 11:10:00,20.48,20.56,20.41,20.55,1179695.0,20.48,20.56,20.41,20.55,1179695.0
2024-12-16 11:20:00,20.56,20.64,20.5,20.54,1521900.0,20.56,20.64,20.5,20.54,1521900.0
2024-12-16 11:30:00,20.53,20.54,20.49,20.52,779548.0,20.53,20.54,20.49,20.52,779548.0
2024-12-16 11:40:00,20.52,20.53,20.47,20.53,669691.0,20.52,20.53,20.47,20.53,669691.0
2024-12-16 11:50:00,20.53,20.54,20.47,20.52,765479.0,20.53,20.54,20.47,20.52,765479.0
2024-12-16 12:00:00,20.52,20.55,20.49,20.51,628725.0,20.52,20.55,20.49,20.51,628725.0
2024-12-16 12:10:00,20.51,20.51,20.47,20.48,430889.0,20.51,20.51,20.47,20.48,430889.0
2024-12-16 12:20:00,20.48,20.5,20.42,20.43,589035.0,20.48,20.5,20.42,20.43,589035.0
2024-12-16 12:30:00,20.44,20.47,20.43,20.46,718942.0,20.44,20.47,20.43,20.46,718942.0
2024-12-16 12:40:00,20.45,20.49,20.45,20.48,494300.0,20.45,20.49,20.45,20.48,494300.0
2024-12-16 12:50:00,20.49,20.51,20.46,20.5,703127.0,20.49,20.51,20.46,20.5,703127.0
2024-12-16 13:00:00,20.5,20.51,20.47,20.49,593750.0,20.5,20.51,20.47,20.49,593750.0
2024-12-16 13:10:00,20.48,20.5,20.47,20.48,573295.0,20.48,20.5,20.47,20.48,573295.0
2024-12-16 13:20:00,20.48,20.5,20.46,20.46,563542.0,20.48,20.5,20.46,20.46,563542.0
2024-12-16 13:30:00,20.47,20.51,20.44,20.51,747588.0,20.47,20.51,20.44,20.51,747588.0
2024-12-16 13:40:00,20.51,20.51,20.48,20.51,405915.0,20.51,20.51,20.48,20.51,405915.0
2024-12-16 13:50:00,20.51,20.54,20.49,20.53,1149061.0,20.51,20.54,20.49,20.53,1149061.0
2024-12-16 14:00:00,20.53,20.77,20.52,20.77,1634789.0,20.53,20.77,20.52,20.77,1634789.0
2024-12-16 14:10:00,20.77,21.08,20.76,21.08,4228862.0,20.77,21.08,20.76,21.08,4228862.0
2024-12-16 14:20:00,21.07,21.08,20.9,20.92,2437613.0,21.07,21.08,20.9,20.92,2437613.0
2024-12-16 14:30:00,20.92,21.07,20.91,21.01,2052203.0,20.92,21.07,20.91,21.01,2052203.0
2024-12-16 14:40:00,21.01,21.08,20.95,21.03,1742783.0,21.01,21.08,20.95,21.03,1742783.0
2024-12-16 14:50:00,21.04,21.1,20.97,21.07,1926390.0,21.04,21.1,20.97,21.07,1926390.0
2024-12-16 15:00:00,21.07,21.1,21.0,21.03,1044424.0,21.07,21.1,21.0,21.03,1044424.0
2024-12-16 15:10:00,21.03,21.03,20.92,20.94,1495918.0,21.03,21.03,20.92,20.94,1495918.0
2024-12-16 15:20:00,20.94,20.98,20.87,20.92,1297813.0,20.94,20.98,20.87,20.92,1297813.0
2024-12-16 15:30:00,20.92,21.01,20.91,20.96,1726272.0,20.92,21.01,20.91,20.96,1726272.0
2024-12-16 15:40:00,20.96,20.98,20.87,20.89,1937405.0,20.96,20.98,20.87,20.89,1937405.0
2024-12-16 15:50:00,20.89,20.92,20.75,20.81,6654560.0,20.89,20.92,20.75,20.81,6654560.0
2024-12-17 09:30:00,20.65,20.77,20.47,20.7,2832943.0,20.65,20.77,20.47,20.7,2832943.0
2024-12-17 09:40:00,20.72,20.75,20.6,20.62,1192415.0,20.72,20.75,20.6,20.62,1192415.0
2024-12-17 09:50:00,20.62,20.62,20.48,20.53,1259910.0,20.62,20.62,20.48,20.53,1259910.0
2024-12-17 10:00:00,20.54,20.7,20.53,20.68,1084762.0,20.54,20.7,20.53,20.68,1084762.0
2024-12-17 10:10:00,20.68,20.73,20.61,20.67,1120017.0,20.68,20.73,20.61,20.67,1120017.0
2024-12-17 10:20:00,20.67,20.68,20.6,20.62,692883.0,20.67,20.68,20.6,20.62,692883.0
2024-12-17 10:30:00,20.62,20.73,20.58,20.71,920711.0,20.62,20.73,20.58,20.71,920711.0
2024-12-17 10:40:00,20.71,20.71,20.52,20.56,626791.0,20.71,20.71,20.52,20.56,626791.0
2024-12-17 10:50:00,20.55,20.58,20.49,20.54,1033196.0,20.55,20.58,20.49,20.54,1033196.0
2024-12-17 11:00:00,20.53,20.62,20.5,20.61,1002670.0,20.53,20.62,20.5,20.61,1002670.0
2024-12-17 11:10:00,20.61,20.63,20.48,20.5,812972.0,20.61,20.63,20.48,20.5,812972.0
2024-12-17 11:20:00,20.5,20.51,20.46,20.5,799507.0,20.5,20.51,20.46,20.5,799507.0
2024-12-17 11:30:00,20.5,20.57,20.48,20.55,757751.0,20.5,20.57,20.48,20.55,757751.0
2024-12-17 11:40:00,20.55,20.55,20.49,20.51,576710.0,20.55,20.55,20.49,20.51,576710.0
2024-12-17 11:50:00,20.52,20.57,20.5,20.52,573492.0,20.52,20.57,20.5,20.52,573492.0
2024-12-17 12:00:00,20.53,20.53,20.44,20.46,778016.0,20.53,20.53,20.44,20.46,778016.0
2024-12-17 12:10:00,20.46,20.49,20.42,20.43,804088.0,20.46,20.49,20.42,20.43,804088.0
2024-12-17 12:20:00,20.44,20.49,20.43,20.48,574100.0,20.44,20.49,20.43,20.48,574100.0
2024-12-17 12:30:00,20.48,20.55,20.48,20.54,735402.0,20.48,20.55,20.48,20.54,735402.0
2024-12-17 12:40:00,20.53,20.56,20.48,20.48,653934.0,20.53,20.56,20.48,20.48,653934.0
2024-12-17 12:50:00,20.49,20.5,20.46,20.48,578670.0,20.49,20.5,20.46,20.48,578670.0
2024-12-17 13:00:00,20.48,20.49,20.42,20.48,560096.0,20.48,20.49,20.42,20.48,560096.0
2024-12-17 13:10:00,20.48,20.49,20.44,20.48,566310.0,20.48,20.49,20.44,20.48,566310.0
2024-12-17 13:20:00,20.48,20.5,20.41,20.42,626817.0,20.48,20.5,20.41,20.42,626817.0
2024-12-17 13:30:00,20.42,20.44,20.39,20.4,722200.0,20.42,20.44,20.39,20.4,722200.0
2024-12-17 13:40:00,20.41,20.43,20.39,20.39,555586.0,20.41,20.43,20.39,20.39,555586.0
2024-12-17 13:50:00,20.4,20.43,20.38,20.39,518593.0,20.4,20.43,20.38,20.39,518593.0
2024-12-17 14:00:00,20.39,20.4,20.33,20.38,1077326.0,20.39,20.4,20.33,20.38,1077326.0
2024-12-17 14:10:00,20.37,20.39,20.36,20.38,563166.0,20.37,20.39,20.36,20.38,563166.0
2024-12-17 14:20:00,20.38,20.38,20.33,20.36,485955.0,20.38,20.38,20.33,20.36,485955.0
2024-12-17 14:30:00,20.36,20.37,20.32,20.34,578719.0,20.36,20.37,20.32,20.34,578719.0
2024-12-17 14:40:00,20.34,20.36,20.29,20.35,944986.0,20.34,20.36,20.29,20.35,944986.0
2024-12-17 14:50:00,20.35,20.37,20.33,20.34,604741.0,20.35,20.37,20.33,20.34,604741.0
2024-12-17 15:00:00,20.34,20.37,20.32,20.36,631118.0,20.34,20.37,20.32,20.36,631118.0
2024-12-17 15:10:00,20.35,20.39,20.33,20.38,976808.0,20.35,20.39,20.33,20.38,976808.0
2024-12-17 15:20:00,20.38,20.39,20.34,20.36,636016.0,20.38,20.39,20.34,20.36,636016.0
2024-12-17 15:30:00,20.36,20.37,20.32,20.37,1069298.0,20.36,20.37,20.32,20.37,1069298.0
2024-12-17 15:40:00,20.37,20.42,20.36,20.39,1097050.0,20.37,20.42,20.36,20.39,1097050.0
2024-12-17 15:50:00,20.4,20.47,20.39,20.43,2892462.0,20.4,20.47,20.39,20.43,2892462.0
2024-12-18 09:30:00,20.48,20.58,20.38,20.53,2170679.0,20.48,20.58,20.38,20.53,2170679.0
2024-12-18 09:40:00,20.53,20.58,20.49,20.52,876493.0,20.53,20.58,20.49,20.52,876493.0
2024-12-18 09:50:00,20.52,20.56,20.42,20.44,899249.0,20.52,20.56,20.42,20.44,899249.0
2024-12-18 10:00:00,20.44,20.49,20.37,20.4,1338658.0,20.44,20.49,20.37,20.4,1338658.0
2024-12-18 10:10:00,20.39,20.41,20.34,20.34,1050150.0,20.39,20.41,20.34,20.34,1050150.0
2024-12-18 10:20:00,20.34,20.37,20.3,20.31,745158.0,20.34,20.37,20.3,20.31,745158.0
2024-12-18 10:30:00,20.31,20.36,20.31,20.33,596871.0,20.31,20.36,20.31,20.33,596871.0
2024-12-18 10:40:00,20.34,20.38,20.32,20.36,736613.0,20.34,20.38,20.32,20.36,736613.0
2024-12-18 10:50:00,20.36,20.38,20.31,20.36,589632.0,20.36,20.38,20.31,20.36,589632.0
2024-12-18 11:00:00,20.36,20.38,20.34,20.38,607100.0,20.36,20.38,20.34,20.38,607100.0
2024-12-18 11:10:00,20.38,20.44,20.37,20.41,987528.0,20.38,20.44,20.37,20.41,987528.0
2024-12-18 11:20:00,20.42,20.49,20.39,20.47,849531.0,20.42,20.49,20.39,20.47,849531.0
2024-12-18 11:30:00,20.47,20.47,20.32,20.34,825985.0,20.47,20.47,20.32,20.34,825985.0
2024-12-18 11:40:00,20.34,20.36,20.32,20.34,356915.0,20.34,20.36,20.32,20.34,356915.0
2024-12-18 11:50:00,20.33,20.36,20.32,20.33,462884.0,20.33,20.36,20.32,20.33,462884.0
2024-12-18 12:00:00,20.34,20.39,20.32,20.39,445529.0,20.34,20.39,20.32,20.39,445529.0
2024-12-18 12:10:00,20.39,20.47,20.37,20.46,617262.0,20.39,20.47,20.37,20.46,617262.0
2024-12-18 12:20:00,20.46,20.56,20.46,20.5,948411.0,20.46,20.56,20.46,20.5,948411.0
2024-12-18 12:30:00,20.49,20.54,20.46,20.47,441811.0,20.49,20.54,20.46,20.47,441811.0
2024-12-18 12:40:00,20.47,20.5,20.45,20.45,373479.0,20.47,20.5,20.45,20.45,373479.0
2024-12-18 12:50:00,20.45,20.46,20.41,20.45,413072.0,20.45,20.46,20.41,20.45,413072.0
2024-12-18 13:00:00,20.44,20.5,20.43,20.49,527848.0,20.44,20.5,20.43,20.49,527848.0
2024-12-18 13:10:00,20.5,20.52,20.48,20.5,629452.0,20.5,20.52,20.48,20.5,629452.0
2024-12-18 13:20:00,20.49,20.5,20.45,20.47,403780.0,20.49,20.5,20.45,20.47,403780.0
2024-12-18 13:30:00,20.47,20.48,20.45,20.46,335617.0,20.47,20.48,20.45,20.46,335617.0
2024-12-18 13:40:00,20.46,20.47,20.42,20.42,410205.0,20.46,20.47,20.42,20.42,410205.0
2024-12-18 13:50:00,20.43,20.5,20.42,20.46,390968.0,20.43,20.5,20.42,20.46,390968.0
2024-12-18 14:00:00,20.46,20.47,20.16,20.18,2123193.0,20.46,20.47,20.16,20.18,2123193.0
2024-12-18 14:10:00,20.18,20.23,20.15,20.17,1313316.0,20.18,20.23,20.15,20.17,1313316.0
2024-12-18 14:20:00,20.16,20.25,20.11,20.13,1134426.0,20.16,20.25,20.11,20.13,1134426.0
2024-12-18 14:30:00,20.12,20.25,20.09,20.14,1268699.0,20.12,20.25,20.09,20.14,1268699.0
2024-12-18 14:40:00,20.14,20.18,19.95,20.02,2786206.0,20.14,20.18,19.95,20.02,2786206.0
2024-12-18 14:50:00,20.02,20.05,19.89,19.89,2155179.0,20.02,20.05,19.89,19.89,2155179.0
2024-12-18 15:00:00,19.89,19.92,19.78,19.8,3019929.0,19.89,19.92,19.78,19.8,3019929.0
2024-12-18 15:10:00,19.8,19.8,19.63,19.66,2781808.0,19.8,19.8,19.63,19.66,2781808.0
2024-12-18 15:20:00,19.66,19.74,19.53,19.55,2762086.0,19.66,19.74,19.53,19.55,2762086.0
2024-12-18 15:30:00,19.55,19.61,19.36,19.36,4137776.0,19.55,19.61,19.36,19.36,4137776.0
2024-12-18 15:40:00,19.36,19.45,19.21,19.44,4987852.0,19.36,19.45,19.21,19.44,4987852.0
2024-12-18 15:50:00,19.44,19.57,19.27,19.28,7372273.0,19.44,19.57,19.27,19.28,7372273.0
2024-12-19 09:30:00,19.53,19.69,19.39,19.44,4560644.0,19.53,19.69,19.39,19.44,4560644.0
2024-12-19 09:40:00,19.44,19.5,19.36,19.38,1639064.0,19.44,19.5,19.36,19.38,1639064.0
2024-12-19 09:50:00,19.37,19.48,19.32,19.4,2070320.0,19.37,19.48,19.32,19.4,2070320.0
2024-12-19 10:00:00,19.4,19.41,19.33,19.34,1283620.0,19.4,19.41,19.33,19.34,1283620.0
2024-12-19 10:10:00,19.35,19.45,19.32,19.43,1283223.0,19.35,19.45,19.32,19.43,1283223.0
2024-12-19 10:20:00,19.43,19.43,19.25,19.26,1513645.0,19.43,19.43,19.25,19.26,1513645.0
2024-12-19 10:30:00,19.27,19.31,19.19,19.25,1581905.0,19.27,19.31,19.19,19.25,1581905.0
2024-12-19 10:40:00,19.26,19.36,19.22,19.32,2048499.0,19.26,19.36,19.22,19.32,2048499.0
2024-12-19 10:50:00,19.32,19.37,19.27,19.3,1256051.0,19.32,19.37,19.27,19.3,1256051.0
2024-12-19 11:00:00,19.29,19.31,19.23,19.26,945846.0,19.29,19.31,19.23,19.26,945846.0
2024-12-19 11:10:00,19.27,19.3,19.2,19.27,2272462.0,19.27,19.3,19.2,19.27,2272462.0
2024-12-19 11:20:00,19.27,19.41,19.26,19.35,1611952.0,19.27,19.41,19.26,19.35,1611952.0
2024-12-19 11:30:00,19.35,19.36,19.25,19.31,886804.0,19.35,19.36,19.25,19.31,886804.0
2024-12-19 11:40:00,19.31,19.35,19.28,19.31,788341.0,19.31,19.35,19.28,19.31,788341.0
2024-12-19 11:50:00,19.31,19.33,19.23,19.31,870827.0,19.31,19.33,19.23,19.31,870827.0
2024-12-19 12:00:00,19.3,19.32,19.26,19.28,502726.0,19.3,19.32,19.26,19.28,502726.0
2024-12-19 12:10:00,19.27,19.29,19.22,19.24,864275.0,19.27,19.29,19.22,19.24,864275.0
2024-12-19 12:20:00,19.25,19.25,19.18,19.22,1112636.0,19.25,19.25,19.18,19.22,1112636.0
2024-12-19 12:30:00,19.21,19.24,19.15,19.21,956585.0,19.21,19.24,19.15,19.21,956585.0
2024-12-19 12:40:00,19.21,19.22,19.12,19.13,972060.0,19.21,19.22,19.12,19.13,972060.0
2024-12-19 12:50:00,19.13,19.22,19.08,19.2,1012207.0,19.13,19.22,19.08,19.2,1012207.0
2024-12-19 13:00:00,19.19,19.21,19.07,19.1,1044494.0,19.19,19.21,19.07,19.1,1044494.0
2024-12-19 13:10:00,19.1,19.19,19.1,19.13,623209.0,19.1,19.19,19.1,19.13,623209.0
2024-12-19 13:20:00,19.12,19.16,19.1,19.14,529042.0,19.12,19.16,19.1,19.14,529042.0
2024-12-19 13:30:00,19.14,19.16,19.09,19.16,609055.0,19.14,19.16,19.09,19.16,609055.0
2024-12-19 13:40:00,19.15,19.21,19.15,19.2,625380.0,19.15,19.21,19.15,19.2,625380.0
2024-12-19 13:50:00,19.19,19.49,19.18,19.36,2280352.0,19.19,19.49,19.18,19.36,2280352.0
2024-12-19 14:00:00,19.36,19.37,19.15,19.23,2249280.0,19.36,19.37,19.15,19.23,2249280.0
2024-12-19 14:10:00,19.22,19.23,19.15,19.18,816235.0,19.22,19.23,19.15,19.18,816235.0
2024-12-19 14:20:00,19.19,19.22,19.17,19.2,617343.0,19.19,19.22,19.17,19.2,617343.0
2024-12-19 14:30:00,19.2,19.2,19.14,19.15,729928.0,19.2,19.2,19.14,19.15,729928.0
2024-12-19 14:40:00,19.15,19.19,19.13,19.15,659041.0,19.15,19.19,19.13,19.15,659041.0
2024-12-19 14:50:00,19.16,19.18,19.12,19.13,508687.0,19.16,19.18,19.12,19.13,508687.0
2024-12-19 15:00:00,19.13,19.15,19.11,19.14,912833.0,19.13,19.15,19.11,19.14,912833.0
2024-12-19 15:10:00,19.14,19.2,19.09,19.19,1211059.0,19.14,19.2,19.09,19.19,1211059.0
2024-12-19 15:20:00,19.19,19.23,19.15,19.16,892414.0,19.19,19.23,19.15,19.16,892414.0
2024-12-19 15:30:00,19.16,19.2,19.06,19.16,1685392.0,19.16,19.2,19.06,19.16,1685392.0
2024-12-19 15:40:00,19.16,19.18,19.09,19.1,1193852.0,19.16,19.18,19.09,19.1,1193852.0
2024-12-19 15:50:00,19.09,19.14,19.03,19.07,4382416.0,19.09,19.14,19.03,19.07,4382416.0
2024-12-20 09:30:00,18.98,19.28,18.9,19.27,8631563.0,18.98,19.28,18.9,19.27,8631563.0
2024-12-20 09:40:00,19.27,19.34,19.19,19.27,2417209.0,19.27,19.34,19.19,19.27,2417209.0
2024-12-20 09:50:00,19.27,19.29,19.15,19.17,1217760.0,19.27,19.29,19.15,19.17,1217760.0
2024-12-20 10:00:00,19.16,19.29,19.16,19.19,1100899.0,19.16,19.29,19.16,19.19,1100899.0
2024-12-20 10:10:00,19.18,19.26,19.15,19.25,1103716.0,19.18,19.26,19.15,19.25,1103716.0
2024-12-20 10:20:00,19.26,19.44,19.25,19.42,1506107.0,19.26,19.44,19.25,19.42,1506107.0
2024-12-20 10:30:00,19.42,19.51,19.35,19.41,2418831.0,19.42,19.51,19.35,19.41,2418831.0
2024-12-20 10:40:00,19.4,19.41,19.23,19.28,1263774.0,19.4,19.41,19.23,19.28,1263774.0
2024-12-20 10:50:00,19.28,19.43,19.28,19.37,907299.0,19.28,19.43,19.28,19.37,907299.0
2024-12-20 11:00:00,19.37,19.51,19.34,19.46,1342451.0,19.37,19.51,19.34,19.46,1342451.0
2024-12-20 11:10:00,19.47,19.54,19.46,19.5,1190357.0,19.47,19.54,19.46,19.5,1190357.0
2024-12-20 11:20:00,19.5,19.53,19.48,19.5,803460.0,19.5,19.53,19.48,19.5,803460.0
2024-12-20 11:30:00,19.5,19.65,19.47,19.64,1556146.0,19.5,19.65,19.47,19.64,1556146.0
2024-12-20 11:40:00,19.65,19.68,19.58,19.66,1417601.0,19.65,19.68,19.58,19.66,1417601.0
2024-12-20 11:50:00,19.66,19.72,19.6,19.66,2042206.0,19.66,19.72,19.6,19.66,2042206.0
2024-12-20 12:00:00,19.67,19.69,19.6,19.67,700100.0,19.67,19.69,19.6,19.67,700100.0
2024-12-20 12:10:00,19.67,19.7,19.64,19.67,643227.0,19.67,19.7,19.64,19.67,643227.0
2024-12-20 12:20:00,19.68,19.74,19.64,19.73,779429.0,19.68,19.74,19.64,19.73,779429.0
2024-12-20 12:30:00,19.73,19.76,19.62,19.74,1096609.0,19.73,19.76,19.62,19.74,1096609.0
2024-12-20 12:40:00,19.74,19.76,19.63,19.67,767323.0,19.74,19.76,19.63,19.67,767323.0
2024-12-20 12:50:00,19.67,19.74,19.64,19.71,578260.0,19.67,19.74,19.64,19.71,578260.0
2024-12-20 13:00:00,19.71,19.74,19.65,19.71,550498.0,19.71,19.74,19.65,19.71,550498.0
2024-12-20 13:10:00,19.71,19.74,19.63,19.7,659729.0,19.71,19.74,19.63,19.7,659729.0
2024-12-20 13:20:00,19.71,19.71,19.51,19.52,1502741.0,19.71,19.71,19.51,19.52,1502741.0
2024-12-20 13:30:00,19.52,19.59,19.47,19.53,1461449.0,19.52,19.59,19.47,19.53,1461449.0
2024-12-20 13:40:00,19.52,19.56,19.47,19.51,704527.0,19.52,19.56,19.47,19.51,704527.0
2024-12-20 13:50:00,19.5,19.62,19.47,19.48,1130609.0,19.5,19.62,19.47,19.48,1130609.0
2024-12-20 14:00:00,19.48,19.53,19.45,19.5,900969.0,19.48,19.53,19.45,19.5,900969.0
2024-12-20 14:10:00,19.5,19.52,19.45,19.46,721085.0,19.5,19.52,19.45,19.46,721085.0
2024-12-20 14:20:00,19.46,19.57,19.45,19.52,776723.0,19.46,19.57,19.45,19.52,776723.0
2024-12-20 14:30:00,19.52,19.6,19.51,19.58,773287.0,19.52,19.6,19.51,19.58,773287.0
2024-12-20 14:40:00,19.57,19.62,19.55,19.56,935481.0,19.57,19.62,19.55,19.56,935481.0
2024-12-20 14:50:00,19.57,19.6,19.49,19.49,684974.0,19.57,19.6,19.49,19.49,684974.0
2024-12-20 15:00:00,19.5,19.51,19.46,19.48,864128.0,19.5,19.51,19.46,19.48,864128.0
2024-12-20 15:10:00,19.48,19.49,19.43,19.48,1062596.0,19.48,19.49,19.43,19.48,1062596.0
2024-12-20 15:20:00,19.47,19.49,19.42,19.44,963967.0,19.47,19.49,19.42,19.44,963967.0
2024-12-20 15:30:00,19.44,19.44,19.35,19.38,1420506.0,19.44,19.44,19.35,19.38,1420506.0
2024-12-20 15:40:00,19.38,19.4,19.34,19.36,1198571.0,19.38,19.4,19.34,19.36,1198571.0
2024-12-20 15:50:00,19.36,19.57,19.36,19.52,8353370.0,19.36,19.57,19.36,19.52,8353370.0
2024-12-23 09:30:00,19.58,19.81,19.52,19.58,3215771.0,19.58,19.81,19.52,19.58,3215771.0
2024-12-23 09:40:00,19.58,19.81,19.57,19.79,1459573.0,19.58,19.81,19.57,19.79,1459573.0
2024-12-23 09:50:00,19.78,19.93,19.76,19.89,1617618.0,19.78,19.93,19.76,19.89,1617618.0
2024-12-23 10:00:00,19.89,19.93,19.77,19.78,1303825.0,19.89,19.93,19.77,19.78,1303825.0
2024-12-23 10:10:00,19.79,19.9,19.73,19.88,1243215.0,19.79,19.9,19.73,19.88,1243215.0
2024-12-23 10:20:00,19.89,19.94,19.78,19.89,1141134.0,19.89,19.94,19.78,19.89,1141134.0
2024-12-23 10:30:00,19.89,20.07,19.85,20.05,1673267.0,19.89,20.07,19.85,20.05,1673267.0
2024-12-23 10:40:00,20.04,20.11,19.89,19.91,1234367.0,20.04,20.11,19.89,19.91,1234367.0
2024-12-23 10:50:00,19.91,20.0,19.87,19.98,782789.0,19.91,20.0,19.87,19.98,782789.0
2024-12-23 11:00:00,19.97,20.03,19.94,20.03,829440.0,19.97,20.03,19.94,20.03,829440.0
2024-12-23 11:10:00,20.03,20.06,19.99,20.05,943364.0,20.03,20.06,19.99,20.05,943364.0
2024-12-23 11:20:00,20.06,20.11,19.99,20.02,1159841.0,20.06,20.11,19.99,20.02,1159841.0
2024-12-23 11:30:00,20.01,20.02,19.94,19.97,836581.0,20.01,20.02,19.94,19.97,836581.0
2024-12-23 11:40:00,19.96,20.09,19.96,20.04,909131.0,19.96,20.09,19.96,20.04,909131.0
2024-12-23 11:50:00,20.04,20.08,20.02,20.07,481675.0,20.04,20.08,20.02,20.07,481675.0
2024-12-23 12:00:00,20.07,20.11,20.01,20.02,659697.0,20.07,20.11,20.01,20.02,659697.0
2024-12-23 12:10:00,20.02,20.03,19.96,20.0,666493.0,20.02,20.03,19.96,20.0,666493.0
2024-12-23 12:20:00,20.0,20.02,19.95,19.99,704466.0,20.0,20.02,19.95,19.99,704466.0
2024-12-23 12:30:00,20.0,20.07,19.95,20.06,736589.0,20.0,20.07,19.95,20.06,736589.0
2024-12-23 12:40:00,20.07,20.13,20.04,20.12,906565.0,20.07,20.13,20.04,20.12,906565.0
2024-12-23 12:50:00,20.13,20.13,20.06,20.11,643278.0,20.13,20.13,20.06,20.11,643278.0
2024-12-23 13:00:00,20.11,20.16,20.1,20.14,937042.0,20.11,20.16,20.1,20.14,937042.0
2024-12-23 13:10:00,20.14,20.21,20.11,20.2,1514034.0,20.14,20.21,20.11,20.2,1514034.0
2024-12-23 13:20:00,20.19,20.22,20.15,20.21,900246.0,20.19,20.22,20.15,20.21,900246.0
2024-12-23 13:30:00,20.21,20.23,20.11,20.19,694191.0,20.21,20.23,20.11,20.19,694191.0
2024-12-23 13:40:00,20.19,20.22,20.15,20.19,746747.0,20.19,20.22,20.15,20.19,746747.0
2024-12-23 13:50:00,20.19,20.21,20.16,20.18,606181.0,20.19,20.21,20.16,20.18,606181.0
2024-12-23 14:00:00,20.18,20.21,20.16,20.17,567218.0,20.18,20.21,20.16,20.17,567218.0
2024-12-23 14:10:00,20.17,20.21,20.15,20.19,577892.0,20.17,20.21,20.15,20.19,577892.0
2024-12-23 14:20:00,20.19,20.2,20.14,20.16,632133.0,20.19,20.2,20.14,20.16,632133.0
2024-12-23 14:30:00,20.16,20.19,20.11,20.13,642457.0,20.16,20.19,20.11,20.13,642457.0
2024-12-23 14:40:00,20.13,20.17,20.11,20.12,608919.0,20.13,20.17,20.11,20.12,608919.0
2024-12-23 14:50:00,20.12,20.14,20.07,20.11,902376.0,20.12,20.14,20.07,20.11,902376.0
2024-12-23 15:00:00,20.11,20.13,20.05,20.07,804306.0,20.11,20.13,20.05,20.07,804306.0
2024-12-23 15:10:00,20.07,20.09,20.0,20.01,1040180.0,20.07,20.09,20.0,20.01,1040180.0
2024-12-23 15:20:00,20.01,20.13,20.01,20.11,1039258.0,20.01,20.13,20.01,20.11,1039258.0
2024-12-23 15:30:00,20.12,20.18,20.11,20.15,1169529.0,20.12,20.18,20.11,20.15,1169529.0
2024-12-23 15:40:00,20.14,20.18,20.14,20.15,1311692.0,20.14,20.18,20.14,20.15,1311692.0
2024-12-23 15:50:00,20.14,20.23,20.13,20.21,5438783.0,20.14,20.23,20.13,20.21,5438783.0
2024-12-24 09:30:00,20.22,20.23,19.96,20.0,3065964.0,20.22,20.23,19.96,20.0,3065964.0
2024-12-24 09:40:00,19.99,20.17,19.99,20.04,1038101.0,19.99,20.17,19.99,20.04,1038101.0
2024-12-24 09:50:00,20.04,20.08,19.97,20.06,994444.0,20.04,20.08,19.97,20.06,994444.0
2024-12-24 10:00:00,20.06,20.13,20.05,20.11,1071265.0,20.06,20.13,20.05,20.11,1071265.0
2024-12-24 10:10:00,20.1,20.27,20.1,20.19,1396463.0,20.1,20.27,20.1,20.19,1396463.0
2024-12-24 10:20:00,20.19,20.32,20.15,20.2,995361.0,20.19,20.32,20.15,20.2,995361.0
2024-12-24 10:30:00,20.21,20.26,20.19,20.22,797824.0,20.21,20.26,20.19,20.22,797824.0
2024-12-24 10:40:00,20.21,20.26,20.2,20.25,664945.0,20.21,20.26,20.2,20.25,664945.0
2024-12-24 10:50:00,20.25,20.26,20.17,20.24,650498.0,20.25,20.26,20.17,20.24,650498.0
2024-12-24 11:00:00,20.25,20.32,20.24,20.28,758390.0,20.25,20.32,20.24,20.28,758390.0
2024-12-24 11:10:00,20.28,20.34,20.23,20.29,757827.0,20.28,20.34,20.23,20.29,757827.0
2024-12-24 11:20:00,20.29,20.3,20.25,20.28,632079.0,20.29,20.3,20.25,20.28,632079.0
2024-12-24 11:30:00,20.28,20.31,20.25,20.31,475814.0,20.28,20.31,20.25,20.31,475814.0
2024-12-24 11:40:00,20.3,20.32,20.28,20.3,527907.0,20.3,20.32,20.28,20.3,527907.0
2024-12-24 11:50:00,20.3,20.35,20.29,20.3,1006464.0,20.3,20.35,20.29,20.3,1006464.0
2024-12-24 12:00:00,20.3,20.34,20.3,20.31,483850.0,20.3,20.34,20.3,20.31,483850.0
2024-12-24 12:10:00,20.32,20.34,20.3,20.33,540855.0,20.32,20.34,20.3,20.33,540855.0
2024-12-24 12:20:00,20.34,20.37,20.32,20.36,879728.0,20.34,20.37,20.32,20.36,879728.0
2024-12-24 12:30:00,20.36,20.37,20.25,20.29,951028.0,20.36,20.37,20.25,20.29,951028.0
2024-12-24 12:40:00,20.29,20.3,20.24,20.28,881412.0,20.29,20.3,20.24,20.28,881412.0
2024-12-24 12:50:00,20.29,20.4,20.28,20.39,2981843.0,20.29,20.4,20.28,20.39,2981843.0
2024-12-26 09:30:00,20.23,20.29,20.08,20.25,1923309.0,20.23,20.29,20.08,20.25,1923309.0
2024-12-26 09:40:00,20.26,20.43,20.25,20.42,1210568.0,20.26,20.43,20.25,20.42,1210568.0
2024-12-26 09:50:00,20.42,20.55,20.28,20.55,1631482.0,20.42,20.55,20.28,20.55,1631482.0
2024-12-26 10:00:00,20.54,20.65,20.51,20.57,1916534.0,20.54,20.65,20.51,20.57,1916534.0
2024-12-26 10:10:00,20.57,20.6,20.52,20.59,901186.0,20.57,20.6,20.52,20.59,901186.0
2024-12-26 10:20:00,20.59,20.59,20.51,20.57,791079.0,20.59,20.59,20.51,20.57,791079.0
2024-12-26 10:30:00,20.57,20.65,20.55,20.62,737849.0,20.57,20.65,20.55,20.62,737849.0
2024-12-26 10:40:00,20.62,20.65,20.56,20.59,832211.0,20.62,20.65,20.56,20.59,832211.0
2024-12-26 10:50:00,20.59,20.67,20.56,20.63,821418.0,20.59,20.67,20.56,20.63,821418.0
2024-12-26 11:00:00,20.64,20.66,20.58,20.61,608374.0,20.64,20.66,20.58,20.61,608374.0
2024-12-26 11:10:00,20.61,20.65,20.57,20.59,916719.0,20.61,20.65,20.57,20.59,916719.0
2024-12-26 11:20:00,20.59,20.6,20.55,20.58,489325.0,20.59,20.6,20.55,20.58,489325.0
2024-12-26 11:30:00,20.57,20.62,20.56,20.61,520349.0,20.57,20.62,20.56,20.61,520349.0
2024-12-26 11:40:00,20.61,20.61,20.53,20.56,600568.0,20.61,20.61,20.53,20.56,600568.0
2024-12-26 11:50:00,20.55,20.62,20.52,20.61,1004741.0,20.55,20.62,20.52,20.61,1004741.0
2024-12-26 12:00:00,20.61,20.64,20.58,20.59,875784.0,20.61,20.64,20.58,20.59,875784.0
2024-12-26 12:10:00,20.59,20.6,20.53,20.54,409248.0,20.59,20.6,20.53,20.54,409248.0
2024-12-26 12:20:00,20.54,20.56,20.52,20.54,473992.0,20.54,20.56,20.52,20.54,473992.0
2024-12-26 12:30:00,20.54,20.59,20.5,20.56,540992.0,20.54,20.59,20.5,20.56,540992.0
2024-12-26 12:40:00,20.56,20.56,20.44,20.46,891574.0,20.56,20.56,20.44,20.46,891574.0
2024-12-26 12:50:00,20.46,20.51,20.43,20.47,697769.0,20.46,20.51,20.43,20.47,697769.0
2024-12-26 13:00:00,20.47,20.51,20.44,20.5,447083.0,20.47,20.51,20.44,20.5,447083.0
2024-12-26 13:10:00,20.5,20.51,20.45,20.49,469251.0,20.5,20.51,20.45,20.49,469251.0
2024-12-26 13:20:00,20.48,20.5,20.45,20.49,283992.0,20.48,20.5,20.45,20.49,283992.0
2024-12-26 13:30:00,20.49,20.5,20.43,20.45,383740.0,20.49,20.5,20.43,20.45,383740.0
2024-12-26 13:40:00,20.44,20.46,20.4,20.44,387582.0,20.44,20.46,20.4,20.44,387582.0
2024-12-26 13:50:00,20.45,20.48,20.42,20.47,519251.0,20.45,20.48,20.42,20.47,519251.0
2024-12-26 14:00:00,20.46,20.47,20.42,20.44,393256.0,20.46,20.47,20.42,20.44,393256.0
2024-12-26 14:10:00,20.44,20.46,20.41,20.42,411758.0,20.44,20.46,20.41,20.42,411758.0
2024-12-26 14:20:00,20.43,20.49,20.42,20.46,533130.0,20.43,20.49,20.42,20.46,533130.0
2024-12-26 14:30:00,20.46,20.48,20.44,20.48,414459.0,20.46,20.48,20.44,20.48,414459.0
2024-12-26 14:40:00,20.48,20.55,20.47,20.52,592929.0,20.48,20.55,20.47,20.52,592929.0
2024-12-26 14:50:00,20.52,20.53,20.5,20.51,511070.0,20.52,20.53,20.5,20.51,511070.0
2024-12-26 15:00:00,20.51,20.53,20.47,20.51,521794.0,20.51,20.53,20.47,20.51,521794.0
2024-12-26 15:10:00,20.52,20.52,20.48,20.51,644792.0,20.52,20.52,20.48,20.51,644792.0
2024-12-26 15:20:00,20.51,20.52,20.48,20.51,534913.0,20.51,20.52,20.48,20.51,534913.0
2024-12-26 15:30:00,20.52,20.52,20.48,20.52,742056.0,20.52,20.52,20.48,20.52,742056.0
2024-12-26 15:40:00,20.52,20.56,20.5,20.53,841396.0,20.52,20.56,20.5,20.53,841396.0
2024-12-26 15:50:00,20.53,20.56,20.43,20.45,3969561.0,20.53,20.56,20.43,20.45,3969561.0
2024-12-27 09:30:00,20.23,20.39,20.16,20.37,2089397.0,20.23,20.39,20.16,20.37,2089397.0
2024-12-27 09:40:00,20.36,20.51,20.32,20.48,1170011.0,20.36,20.51,20.32,20.48,1170011.0
2024-12-27 09:50:00,20.48,20.61,20.4,20.41,1474220.0,20.48,20.61,20.4,20.41,1474220.0
2024-12-27 10:00:00,20.41,20.42,20.14,20.25,1507704.0,20.41,20.42,20.14,20.25,1507704.0
2024-12-27 10:10:00,20.25,20.25,20.1,20.11,1244602.0,20.25,20.25,20.1,20.11,1244602.0
2024-12-27 10:20:00,20.11,20.22,20.1,20.19,948876.0,20.11,20.22,20.1,20.19,948876.0
2024-12-27 10:30:00,20.19,20.2,20.11,20.2,603017.0,20.19,20.2,20.11,20.2,603017.0
2024-12-27 10:40:00,20.19,20.26,20.17,20.25,864904.0,20.19,20.26,20.17,20.25,864904.0
2024-12-27 10:50:00,20.25,20.29,20.2,20.21,626464.0,20.25,20.29,20.2,20.21,626464.0
2024-12-27 11:00:00,20.22,20.23,20.13,20.14,850546.0,20.22,20.23,20.13,20.14,850546.0
2024-12-27 11:10:00,20.13,20.21,20.13,20.17,714202.0,20.13,20.21,20.13,20.17,714202.0
2024-12-27 11:20:00,20.17,20.29,20.17,20.29,664792.0,20.17,20.29,20.17,20.29,664792.0
2024-12-27 11:30:00,20.28,20.3,20.23,20.23,521888.0,20.28,20.3,20.23,20.23,521888.0
2024-12-27 11:40:00,20.23,20.26,20.18,20.2,535829.0,20.23,20.26,20.18,20.2,535829.0
2024-12-27 11:50:00,20.2,20.2,20.14,20.15,681568.0,20.2,20.2,20.14,20.15,681568.0
2024-12-27 12:00:00,20.16,20.18,20.12,20.15,451611.0,20.16,20.18,20.12,20.15,451611.0
2024-12-27 12:10:00,20.16,20.17,20.1,20.11,519104.0,20.16,20.17,20.1,20.11,519104.0
2024-12-27 12:20:00,20.11,20.14,20.09,20.13,784893.0,20.11,20.14,20.09,20.13,784893.0
2024-12-27 12:30:00,20.12,20.27,20.11,20.14,1699326.0,20.12,20.27,20.11,20.14,1699326.0
2024-12-27 12:40:00,20.14,20.17,20.13,20.14,704460.0,20.14,20.17,20.13,20.14,704460.0
2024-12-27 12:50:00,20.15,20.21,20.15,20.18,510640.0,20.15,20.21,20.15,20.18,510640.0
2024-12-27 13:00:00,20.19,20.23,20.16,20.2,384998.0,20.19,20.23,20.16,20.2,384998.0
2024-12-27 13:10:00,20.19,20.22,20.18,20.21,248790.0,20.19,20.22,20.18,20.21,248790.0
2024-12-27 13:20:00,20.2,20.24,20.17,20.22,403475.0,20.2,20.24,20.17,20.22,403475.0
2024-12-27 13:30:00,20.22,20.25,20.2,20.21,299598.0,20.22,20.25,20.2,20.21,299598.0
2024-12-27 13:40:00,20.21,20.24,20.18,20.22,444577.0,20.21,20.24,20.18,20.22,444577.0
2024-12-27 13:50:00,20.21,20.29,20.21,20.28,757779.0,20.21,20.29,20.21,20.28,757779.0
2024-12-27 14:00:00,20.28,20.34,20.24,20.33,568791.0,20.28,20.34,20.24,20.33,568791.0
2024-12-27 14:10:00,20.32,20.38,20.29,20.37,720424.0,20.32,20.38,20.29,20.37,720424.0
2024-12-27 14:20:00,20.36,20.38,20.31,20.34,572739.0,20.36,20.38,20.31,20.34,572739.0
2024-12-27 14:30:00,20.33,20.39,20.31,20.38,652144.0,20.33,20.39,20.31,20.38,652144.0
2024-12-27 14:40:00,20.38,20.42,20.37,20.41,572521.0,20.38,20.42,20.37,20.41,572521.0
2024-12-27 14:50:00,20.4,20.44,20.36,20.43,619152.0,20.4,20.44,20.36,20.43,619152.0
2024-12-27 15:00:00,20.42,20.43,20.32,20.37,582765.0,20.42,20.43,20.32,20.37,582765.0
2024-12-27 15:10:00,20.37,20.37,20.26,20.28,651100.0,20.37,20.37,20.26,20.28,651100.0
2024-12-27 15:20:00,20.29,20.3,20.25,20.28,735314.0,20.29,20.3,20.25,20.28,735314.0
2024-12-27 15:30:00,20.28,20.28,20.24,20.26,657726.0,20.28,20.28,20.24,20.26,657726.0
2024-12-27 15:40:00,20.26,20.3,20.18,20.23,1430378.0,20.26,20.3,20.18,20.23,1430378.0
2024-12-27 15:50:00,20.23,20.33,20.23,20.32,3674920.0,20.23,20.33,20.23,20.32,3674920.0
2024-12-30 09:30:00,20.01,20.12,19.86,19.9,3037392.0,20.01,20.12,19.86,19.9,3037392.0
2024-12-30 09:40:00,19.91,19.96,19.83,19.87,2007150.0,19.91,19.96,19.83,19.87,2007150.0
2024-12-30 09:50:00,19.87,19.92,19.8,19.81,1301281.0,19.87,19.92,19.8,19.81,1301281.0
2024-12-30 10:00:00,19.82,19.93,19.78,19.81,1689810.0,19.82,19.93,19.78,19.81,1689810.0
2024-12-30 10:10:00,19.82,19.87,19.76,19.78,1256672.0,19.82,19.87,19.76,19.78,1256672.0
2024-12-30 10:20:00,19.78,19.82,19.74,19.77,1061985.0,19.78,19.82,19.74,19.77,1061985.0
2024-12-30 10:30:00,19.77,19.84,19.73,19.83,1342994.0,19.77,19.84,19.73,19.83,1342994.0
2024-12-30 10:40:00,19.84,19.91,19.81,19.84,1139497.0,19.84,19.91,19.81,19.84,1139497.0
2024-12-30 10:50:00,19.84,19.86,19.82,19.86,530181.0,19.84,19.86,19.82,19.86,530181.0
2024-12-30 11:00:00,19.86,19.88,19.8,19.82,626392.0,19.86,19.88,19.8,19.82,626392.0
2024-12-30 11:10:00,19.83,19.89,19.81,19.89,670865.0,19.83,19.89,19.81,19.89,670865.0
2024-12-30 11:20:00,19.89,19.89,19.82,19.86,1005142.0,19.89,19.89,19.82,19.86,1005142.0
2024-12-30 11:30:00,19.87,19.89,19.83,19.87,730635.0,19.87,19.89,19.83,19.87,730635.0
2024-12-30 11:40:00,19.86,19.92,19.82,19.83,785143.0,19.86,19.92,19.82,19.83,785143.0
2024-12-30 11:50:00,19.82,19.88,19.82,19.85,513527.0,19.82,19.88,19.82,19.85,513527.0
2024-12-30 12:00:00,19.85,19.91,19.84,19.88,690695.0,19.85,19.91,19.84,19.88,690695.0
2024-12-30 12:10:00,19.88,19.94,19.88,19.9,693674.0,19.88,19.94,19.88,19.9,693674.0
2024-12-30 12:20:00,19.9,19.97,19.9,19.95,877985.0,19.9,19.97,19.9,19.95,877985.0
2024-12-30 12:30:00,19.95,20.01,19.93,19.99,927938.0,19.95,20.01,19.93,19.99,927938.0
2024-12-30 12:40:00,19.99,20.04,19.96,20.03,627597.0,19.99,20.04,19.96,20.03,627597.0
2024-12-30 12:50:00,20.02,20.04,19.94,20.0,918187.0,20.02,20.04,19.94,20.0,918187.0
2024-12-30 13:00:00,20.0,20.0,19.91,19.94,624786.0,20.0,20.0,19.91,19.94,624786.0
2024-12-30 13:10:00,19.94,20.01,19.93,19.96,779358.0,19.94,20.01,19.93,19.96,779358.0
2024-12-30 13:20:00,19.96,19.99,19.91,19.96,571749.0,19.96,19.99,19.91,19.96,571749.0
2024-12-30 13:30:00,19.96,19.99,19.93,19.96,521377.0,19.96,19.99,19.93,19.96,521377.0
2024-12-30 13:40:00,19.95,19.97,19.93,19.95,482126.0,19.95,19.97,19.93,19.95,482126.0
2024-12-30 13:50:00,19.96,19.98,19.92,19.96,699622.0,19.96,19.98,19.92,19.96,699622.0
2024-12-30 14:00:00,19.95,19.98,19.91,19.95,666129.0,19.95,19.98,19.91,19.95,666129.0
2024-12-30 14:10:00,19.95,19.96,19.89,19.94,644649.0,19.95,19.96,19.89,19.94,644649.0
2024-12-30 14:20:00,19.94,19.95,19.89,19.93,520756.0,19.94,19.95,19.89,19.93,520756.0
2024-12-30 14:30:00,19.92,19.96,19.9,19.92,717851.0,19.92,19.96,19.9,19.92,717851.0
2024-12-30 14:40:00,19.92,19.94,19.88,19.89,603883.0,19.92,19.94,19.88,19.89,603883.0
2024-12-30 14:50:00,19.89,19.96,19.89,19.94,647729.0,19.89,19.96,19.89,19.94,647729.0
2024-12-30 15:00:00,19.94,19.95,19.92,19.94,583757.0,19.94,19.95,19.92,19.94,583757.0
2024-12-30 15:10:00,19.93,19.95,19.9,19.93,629423.0,19.93,19.95,19.9,19.93,629423.0
2024-12-30 15:20:00,19.94,19.94,19.83,19.84,1241464.0,19.94,19.94,19.83,19.84,1241464.0
2024-12-30 15:30:00,19.85,19.86,19.78,19.81,1302640.0,19.85,19.86,19.78,19.81,1302640.0
2024-12-30 15:40:00,19.81,19.89,19.8,19.87,1547860.0,19.81,19.89,19.8,19.87,1547860.0
2024-12-30 15:50:00,19.87,19.91,19.8,19.81,3652482.0,19.87,19.91,19.8,19.81,3652482.0
2024-12-31 09:30:00,19.99,20.4,19.93,20.17,5221517.0,19.99,20.4,19.93,20.17,5221517.0
2024-12-31 09:40:00,20.17,20.37,20.13,20.32,1778757.0,20.17,20.37,20.13,20.32,1778757.0
2024-12-31 09:50:00,20.33,20.33,20.16,20.21,1136445.0,20.33,20.33,20.16,20.21,1136445.0
2024-12-31 10:00:00,20.2,20.21,20.07,20.09,1337915.0,20.2,20.21,20.07,20.09,1337915.0
2024-12-31 10:10:00,20.09,20.15,19.98,20.15,1220107.0,20.09,20.15,19.98,20.15,1220107.0
2024-12-31 10:20:00,20.14,20.19,20.1,20.12,1032045.0,20.14,20.19,20.1,20.12,1032045.0
2024-12-31 10:30:00,20.12,20.17,20.09,20.14,1001765.0,20.12,20.17,20.09,20.14,1001765.0
2024-12-31 10:40:00,20.14,20.15,20.03,20.09,1160327.0,20.14,20.15,20.03,20.09,1160327.0
2024-12-31 10:50:00,20.1,20.15,20.08,20.1,782806.0,20.1,20.15,20.08,20.1,782806.0
2024-12-31 11:00:00,20.1,20.11,20.03,20.11,781333.0,20.1,20.11,20.03,20.11,781333.0
2024-12-31 11:10:00,20.11,20.15,20.06,20.07,879609.0,20.11,20.15,20.06,20.07,879609.0
2024-12-31 11:20:00,20.07,20.09,19.98,20.01,1102716.0,20.07,20.09,19.98,20.01,1102716.0
2024-12-31 11:30:00,20.01,20.03,19.98,20.0,668518.0,20.01,20.03,19.98,20.0,668518.0
2024-12-31 11:40:00,20.01,20.11,19.98,20.1,955470.0,20.01,20.11,19.98,20.1,955470.0
2024-12-31 11:50:00,20.09,20.14,20.03,20.06,702680.0,20.09,20.14,20.03,20.06,702680.0
2024-12-31 12:00:00,20.05,20.06,19.98,20.04,734302.0,20.05,20.06,19.98,20.04,734302.0
2024-12-31 12:10:00,20.04,20.05,19.98,20.0,520351.0,20.04,20.05,19.98,20.0,520351.0
2024-12-31 12:20:00,20.0,20.0,19.88,19.89,966809.0,20.0,20.0,19.88,19.89,966809.0
2024-12-31 12:30:00,19.89,19.92,19.88,19.89,654990.0,19.89,19.92,19.88,19.89,654990.0
2024-12-31 12:40:00,19.89,19.96,19.88,19.96,645494.0,19.89,19.96,19.88,19.96,645494.0
2024-12-31 12:50:00,19.96,20.14,19.94,20.13,1091484.0,19.96,20.14,19.94,20.13,1091484.0
2024-12-31 13:00:00,20.13,20.17,20.08,20.14,927496.0,20.13,20.17,20.08,20.14,927496.0
2024-12-31 13:10:00,20.14,20.14,20.06,20.07,519487.0,20.14,20.14,20.06,20.07,519487.0
2024-12-31 13:20:00,20.07,20.07,19.96,19.99,814932.0,20.07,20.07,19.96,19.99,814932.0
2024-12-31 13:30:00,19.99,20.04,19.98,20.0,564266.0,19.99,20.04,19.98,20.0,564266.0
2024-12-31 13:40:00,20.01,20.04,19.99,20.02,466902.0,20.01,20.04,19.99,20.02,466902.0
2024-12-31 13:50:00,20.02,20.04,19.98,20.0,428071.0,20.02,20.04,19.98,20.0,428071.0
2024-12-31 14:00:00,19.99,20.05,19.94,20.04,979250.0,19.99,20.05,19.94,20.04,979250.0
2024-12-31 14:10:00,20.05,20.06,19.94,19.95,552052.0,20.05,20.06,19.94,19.95,552052.0
2024-12-31 14:20:00,19.95,19.99,19.93,19.93,569314.0,19.95,19.99,19.93,19.93,569314.0
2024-12-31 14:30:00,19.94,19.95,19.92,19.95,500533.0,19.94,19.95,19.92,19.95,500533.0
2024-12-31 14:40:00,19.94,19.96,19.89,19.95,1012363.0,19.94,19.96,19.89,19.95,1012363.0
2024-12-31 14:50:00,19.95,20.04,19.93,20.04,601084.0,19.95,20.04,19.93,20.04,601084.0
2024-12-31 15:00:00,20.03,20.06,20.02,20.03,583923.0,20.03,20.06,20.02,20.03,583923.0
2024-12-31 15:10:00,20.04,20.04,19.97,20.02,796372.0,20.04,20.04,19.97,20.02,796372.0
2024-12-31 15:20:00,20.02,20.09,20.01,20.09,1217445.0,20.02,20.09,20.01,20.09,1217445.0
2024-12-31 15:30:00,20.09,20.11,20.03,20.05,1032176.0,20.09,20.11,20.03,20.05,1032176.0
2024-12-31 15:40:00,20.06,20.09,20.02,20.08,1310492.0,20.06,20.09,20.02,20.08,1310492.0
2024-12-31 15:50:00,20.07,20.1,20.03,20.06,3637752.0,20.07,20.1,20.03,20.06,3637752.0
2025-01-02 09:30:00,20.23,20.35,20.2,20.21,2284544.0,20.23,20.35,20.2,20.21,2284544.0
2025-01-02 09:40:00,20.22,20.43,20.18,20.39,1572163.0,20.22,20.43,20.18,20.39,1572163.0
2025-01-02 09:50:00,20.39,20.43,20.32,20.4,1056584.0,20.39,20.43,20.32,20.4,1056584.0
2025-01-02 10:00:00,20.41,20.42,20.31,20.34,882266.0,20.41,20.42,20.31,20.34,882266.0
2025-01-02 10:10:00,20.34,20.4,20.28,20.29,674698.0,20.34,20.4,20.28,20.29,674698.0
2025-01-02 10:20:00,20.29,20.31,20.11,20.14,1172133.0,20.29,20.31,20.11,20.14,1172133.0
2025-01-02 10:30:00,20.14,20.22,20.08,20.14,1125816.0,20.14,20.22,20.08,20.14,1125816.0
2025-01-02 10:40:00,20.14,20.19,20.1,20.19,824886.0,20.14,20.19,20.1,20.19,824886.0
2025-01-02 10:50:00,20.19,20.28,20.17,20.25,959365.0,20.19,20.28,20.17,20.25,959365.0
2025-01-02 11:00:00,20.25,20.29,20.17,20.24,865183.0,20.25,20.29,20.17,20.24,865183.0
2025-01-02 11:10:00,20.24,20.27,20.19,20.26,529080.0,20.24,20.27,20.19,20.26,529080.0
2025-01-02 11:20:00,20.27,20.31,20.17,20.28,728869.0,20.27,20.31,20.17,20.28,728869.0
2025-01-02 11:30:00,20.29,20.29,20.21,20.25,724160.0,20.29,20.29,20.21,20.25,724160.0
2025-01-02 11:40:00,20.25,20.34,20.24,20.32,628041.0,20.25,20.34,20.24,20.32,628041.0
2025-01-02 11:50:00,20.32,20.34,20.26,20.28,557062.0,20.32,20.34,20.26,20.28,557062.0
2025-01-02 12:00:00,20.28,20.34,20.25,20.26,563826.0,20.28,20.34,20.25,20.26,563826.0
2025-01-02 12:10:00,20.26,20.34,20.25,20.33,566132.0,20.26,20.34,20.25,20.33,566132.0
2025-01-02 12:20:00,20.34,20.34,20.21,20.22,714238.0,20.34,20.34,20.21,20.22,714238.0
2025-01-02 12:30:00,20.22,20.23,20.15,20.18,804025.0,20.22,20.23,20.15,20.18,804025.0
2025-01-02 12:40:00,20.19,20.21,20.11,20.12,604125.0,20.19,20.21,20.11,20.12,604125.0
2025-01-02 12:50:00,20.12,20.22,20.11,20.2,521195.0,20.12,20.22,20.11,20.2,521195.0
2025-01-02 13:00:00,20.2,20.21,20.08,20.18,818516.0,20.2,20.21,20.08,20.18,818516.0
2025-01-02 13:10:00,20.17,20.17,20.1,20.14,567173.0,20.17,20.17,20.1,20.14,567173.0
2025-01-02 13:20:00,20.14,20.18,20.11,20.14,516988.0,20.14,20.18,20.11,20.14,516988.0
2025-01-02 13:30:00,20.13,20.13,20.03,20.04,1021201.0,20.13,20.13,20.03,20.04,1021201.0
2025-01-02 13:40:00,20.04,20.09,20.0,20.07,780694.0,20.04,20.09,20.0,20.07,780694.0
2025-01-02 13:50:00,20.07,20.08,20.01,20.07,532808.0,20.07,20.08,20.01,20.07,532808.0
2025-01-02 14:00:00,20.06,20.12,20.06,20.08,643105.0,20.06,20.12,20.06,20.08,643105.0
2025-01-02 14:10:00,20.08,20.13,20.07,20.12,451837.0,20.08,20.13,20.07,20.12,451837.0
2025-01-02 14:20:00,20.12,20.2,20.1,20.19,879117.0,20.12,20.2,20.1,20.19,879117.0
2025-01-02 14:30:00,20.18,20.19,20.12,20.17,729075.0,20.18,20.19,20.12,20.17,729075.0
2025-01-02 14:40:00,20.17,20.22,20.14,20.19,897165.0,20.17,20.22,20.14,20.19,897165.0
2025-01-02 14:50:00,20.19,20.23,20.12,20.13,784874.0,20.19,20.23,20.12,20.13,784874.0
2025-01-02 15:00:00,20.13,20.24,20.13,20.23,696377.0,20.13,20.24,20.13,20.23,696377.0
2025-01-02 15:10:00,20.23,20.29,20.23,20.27,800621.0,20.23,20.29,20.23,20.27,800621.0
2025-01-02 15:20:00,20.27,20.29,20.24,20.26,899152.0,20.27,20.29,20.24,20.26,899152.0
2025-01-02 15:30:00,20.27,20.3,20.23,20.23,999483.0,20.27,20.3,20.23,20.23,999483.0
2025-01-02 15:40:00,20.23,20.28,20.23,20.27,1141726.0,20.23,20.28,20.23,20.27,1141726.0
2025-01-02 15:50:00,20.26,20.27,20.19,20.22,2806691.0,20.26,20.27,20.19,20.22,2806691.0
2025-01-03 09:30:00,20.4,20.55,20.31,20.33,2502747.0,20.4,20.55,20.31,20.33,2502747.0
2025-01-03 09:40:00,20.33,20.34,20.09,20.14,2237904.0,20.33,20.34,20.09,20.14,2237904.0
2025-01-03 09:50:00,20.15,20.21,20.06,20.17,1475366.0,20.15,20.21,20.06,20.17,1475366.0
2025-01-03 10:00:00,20.17,20.25,20.12,20.19,1228367.0,20.17,20.25,20.12,20.19,1228367.0
2025-01-03 10:10:00,20.19,20.22,20.1,20.15,1352927.0,20.19,20.22,20.1,20.15,1352927.0
2025-01-03 10:20:00,20.16,20.23,20.1,20.21,855844.0,20.16,20.23,20.1,20.21,855844.0
2025-01-03 10:30:00,20.22,20.28,20.19,20.28,1320694.0,20.22,20.28,20.19,20.28,1320694.0
2025-01-03 10:40:00,20.28,20.41,20.26,20.39,1435244.0,20.28,20.41,20.26,20.39,1435244.0
2025-01-03 10:50:00,20.39,20.41,20.29,20.34,892049.0,20.39,20.41,20.29,20.34,892049.0
2025-01-03 11:00:00,20.34,20.44,20.32,20.37,1218732.0,20.34,20.44,20.32,20.37,1218732.0
2025-01-03 11:10:00,20.37,20.4,20.34,20.39,997605.0,20.37,20.4,20.34,20.39,997605.0
2025-01-03 11:20:00,20.38,20.44,20.38,20.42,962627.0,20.38,20.44,20.38,20.42,962627.0
2025-01-03 11:30:00,20.42,20.49,20.41,20.46,1008697.0,20.42,20.49,20.41,20.46,1008697.0
2025-01-03 11:40:00,20.46,20.5,20.45,20.47,937373.0,20.46,20.5,20.45,20.47,937373.0
2025-01-03 11:50:00,20.47,20.5,20.45,20.46,596171.0,20.47,20.5,20.45,20.46,596171.0
2025-01-03 12:00:00,20.46,20.53,20.45,20.5,811933.0,20.46,20.53,20.45,20.5,811933.0
2025-01-03 12:10:00,20.5,20.52,20.43,20.45,667993.0,20.5,20.52,20.43,20.45,667993.0
2025-01-03 12:20:00,20.45,20.45,20.39,20.41,514210.0,20.45,20.45,20.39,20.41,514210.0
2025-01-03 12:30:00,20.41,20.44,20.39,20.39,442575.0,20.41,20.44,20.39,20.39,442575.0
2025-01-03 12:40:00,20.39,20.42,20.36,20.41,739984.0,20.39,20.42,20.36,20.41,739984.0
2025-01-03 12:50:00,20.41,20.42,20.39,20.39,379469.0,20.41,20.42,20.39,20.39,379469.0
2025-01-03 13:00:00,20.39,20.45,20.37,20.44,586364.0,20.39,20.45,20.37,20.44,586364.0
2025-01-03 13:10:00,20.44,20.46,20.41,20.45,527271.0,20.44,20.46,20.41,20.45,527271.0
2025-01-03 13:20:00,20.45,20.52,20.44,20.52,787915.0,20.45,20.52,20.44,20.52,787915.0
2025-01-03 13:30:00,20.51,20.58,20.51,20.56,965109.0,20.51,20.58,20.51,20.56,965109.0
2025-01-03 13:40:00,20.57,20.6,20.55,20.59,609562.0,20.57,20.6,20.55,20.59,609562.0
2025-01-03 13:50:00,20.59,20.64,20.57,20.58,1121475.0,20.59,20.64,20.57,20.58,1121475.0
2025-01-03 14:00:00,20.58,20.62,20.57,20.62,536353.0,20.58,20.62,20.57,20.62,536353.0
2025-01-03 14:10:00,20.62,20.66,20.6,20.64,654737.0,20.62,20.66,20.6,20.64,654737.0
2025-01-03 14:20:00,20.64,20.67,20.58,20.6,588627.0,20.64,20.67,20.58,20.6,588627.0
2025-01-03 14:30:00,20.6,20.62,20.57,20.6,596827.0,20.6,20.62,20.57,20.6,596827.0
2025-01-03 14:40:00,20.59,20.6,20.55,20.55,522669.0,20.59,20.6,20.55,20.55,522669.0
2025-01-03 14:50:00,20.55,20.57,20.52,20.55,560504.0,20.55,20.57,20.52,20.55,560504.0
2025-01-03 15:00:00,20.55,20.55,20.51,20.52,534215.0,20.55,20.55,20.51,20.52,534215.0
2025-01-03 15:10:00,20.52,20.55,20.51,20.54,478655.0,20.52,20.55,20.51,20.54,478655.0
2025-01-03 15:20:00,20.54,20.61,20.53,20.6,700294.0,20.54,20.61,20.53,20.6,700294.0
2025-01-03 15:30:00,20.6,20.61,20.55,20.57,1183446.0,20.6,20.61,20.55,20.57,1183446.0
2025-01-03 15:40:00,20.57,20.57,20.52,20.54,1138827.0,20.57,20.57,20.52,20.54,1138827.0
2025-01-03 15:50:00,20.53,20.58,20.48,20.56,4449180.0,20.53,20.58,20.48,20.56,4449180.0
2025-01-06 09:30:00,20.82,20.97,20.73,20.89,3636707.0,20.82,20.97,20.73,20.89,3636707.0
2025-01-06 09:40:00,20.89,20.95,20.81,20.86,2476322.0,20.89,20.95,20.81,20.86,2476322.0
2025-01-06 09:50:00,20.86,20.98,20.84,20.85,2363845.0,20.86,20.98,20.84,20.85,2363845.0
2025-01-06 10:00:00,20.85,20.9,20.77,20.82,1567089.0,20.85,20.9,20.77,20.82,1567089.0
2025-01-06 10:10:00,20.82,20.84,20.63,20.65,2154102.0,20.82,20.84,20.63,20.65,2154102.0
2025-01-06 10:20:00,20.65,20.72,20.59,20.6,1982884.0,20.65,20.72,20.59,20.6,1982884.0
2025-01-06 10:30:00,20.61,20.73,20.58,20.67,2034085.0,20.61,20.73,20.58,20.67,2034085.0
2025-01-06 10:40:00,20.67,20.71,20.54,20.56,1505154.0,20.67,20.71,20.54,20.56,1505154.0
2025-01-06 10:50:00,20.56,20.57,20.46,20.47,1856982.0,20.56,20.57,20.46,20.47,1856982.0
2025-01-06 11:00:00,20.48,20.59,20.43,20.56,2158645.0,20.48,20.59,20.43,20.56,2158645.0
2025-01-06 11:10:00,20.55,20.68,20.55,20.64,1427056.0,20.55,20.68,20.55,20.64,1427056.0
2025-01-06 11:20:00,20.64,20.65,20.52,20.53,1791955.0,20.64,20.65,20.52,20.53,1791955.0
2025-01-06 11:30:00,20.52,20.55,20.46,20.5,1149710.0,20.52,20.55,20.46,20.5,1149710.0
2025-01-06 11:40:00,20.49,20.51,20.45,20.49,950788.0,20.49,20.51,20.45,20.49,950788.0
2025-01-06 11:50:00,20.5,20.56,20.46,20.5,1268166.0,20.5,20.56,20.46,20.5,1268166.0
2025-01-06 12:00:00,20.5,20.5,20.35,20.36,1716987.0,20.5,20.5,20.35,20.36,1716987.0
2025-01-06 12:10:00,20.37,20.38,20.32,20.35,1253710.0,20.37,20.38,20.32,20.35,1253710.0
2025-01-06 12:20:00,20.35,20.39,20.34,20.37,947240.0,20.35,20.39,20.34,20.37,947240.0
2025-01-06 12:30:00,20.37,20.37,20.27,20.29,1345647.0,20.37,20.37,20.27,20.29,1345647.0
2025-01-06 12:40:00,20.29,20.3,20.24,20.3,1144735.0,20.29,20.3,20.24,20.3,1144735.0
2025-01-06 12:50:00,20.3,20.32,20.24,20.3,861976.0,20.3,20.32,20.24,20.3,861976.0
2025-01-06 13:00:00,20.3,20.34,20.22,20.32,856157.0,20.3,20.34,20.22,20.32,856157.0
2025-01-06 13:10:00,20.32,20.34,20.3,20.32,590574.0,20.32,20.34,20.3,20.32,590574.0
2025-01-06 13:20:00,20.32,20.36,20.3,20.34,907779.0,20.32,20.36,20.3,20.34,907779.0
2025-01-06 13:30:00,20.33,20.34,20.25,20.32,838771.0,20.33,20.34,20.25,20.32,838771.0
2025-01-06 13:40:00,20.32,20.33,20.21,20.21,980674.0,20.32,20.33,20.21,20.21,980674.0
2025-01-06 13:50:00,20.21,20.22,20.05,20.06,1972089.0,20.21,20.22,20.05,20.06,1972089.0
2025-01-06 14:00:00,20.05,20.07,19.98,20.05,2611270.0,20.05,20.07,19.98,20.05,2611270.0
2025-01-06 14:10:00,20.04,20.05,19.98,20.02,1451192.0,20.04,20.05,19.98,20.02,1451192.0
2025-01-06 14:20:00,20.02,20.03,19.93,19.96,1625609.0,20.02,20.03,19.93,19.96,1625609.0
2025-01-06 14:30:00,19.95,20.01,19.92,19.98,1583490.0,19.95,20.01,19.92,19.98,1583490.0
2025-01-06 14:40:00,19.98,20.0,19.94,19.95,1033636.0,19.98,20.0,19.94,19.95,1033636.0
2025-01-06 14:50:00,19.95,19.97,19.85,19.86,2110040.0,19.95,19.97,19.85,19.86,2110040.0
2025-01-06 15:00:00,19.86,19.87,19.82,19.85,1961941.0,19.86,19.87,19.82,19.85,1961941.0
2025-01-06 15:10:00,19.85,19.86,19.78,19.82,2296374.0,19.85,19.86,19.78,19.82,2296374.0
2025-01-06 15:20:00,19.81,19.93,19.78,19.9,1344523.0,19.81,19.93,19.78,19.9,1344523.0
2025-01-06 15:30:00,19.89,19.95,19.88,19.9,1618285.0,19.89,19.95,19.88,19.9,1618285.0
2025-01-06 15:40:00,19.91,19.93,19.85,19.87,1441987.0,19.91,19.93,19.85,19.87,1441987.0
2025-01-06 15:50:00,19.86,19.94,19.84,19.85,4427566.0,19.86,19.94,19.84,19.85,4427566.0
2025-01-07 09:30:00,20.01,20.16,19.98,20.05,3222262.0,20.01,20.16,19.98,20.05,3222262.0
2025-01-07 09:40:00,20.05,20.23,19.98,20.2,2074636.0,20.05,20.23,19.98,20.2,2074636.0
2025-01-07 09:50:00,20.2,20.25,20.13,20.14,1678859.0,20.2,20.25,20.13,20.14,1678859.0
2025-01-07 10:00:00,20.13,20.14,19.9,19.93,1864843.0,20.13,20.14,19.9,19.93,1864843.0
2025-01-07 10:10:00,19.93,20.02,19.9,20.01,1493241.0,19.93,20.02,19.9,20.01,1493241.0
2025-01-07 10:20:00,20.02,20.26,20.0,20.23,1893236.0,20.02,20.26,20.0,20.23,1893236.0
2025-01-07 10:30:00,20.22,20.25,19.98,20.01,1369710.0,20.22,20.25,19.98,20.01,1369710.0
2025-01-07 10:40:00,20.01,20.03,19.91,20.02,1334217.0,20.01,20.03,19.91,20.02,1334217.0
2025-01-07 10:50:00,20.02,20.34,20.0,20.31,2309800.0,20.02,20.34,20.0,20.31,2309800.0
2025-01-07 11:00:00,20.31,20.32,20.17,20.19,1184205.0,20.31,20.32,20.17,20.19,1184205.0
2025-01-07 11:10:00,20.18,20.2,20.11,20.12,946982.0,20.18,20.2,20.11,20.12,946982.0
2025-01-07 11:20:00,20.12,20.24,20.06,20.23,1178521.0,20.12,20.24,20.06,20.23,1178521.0
2025-01-07 11:30:00,20.22,20.23,20.07,20.14,1124170.0,20.22,20.23,20.07,20.14,1124170.0
2025-01-07 11:40:00,20.14,20.15,20.08,20.11,605440.0,20.14,20.15,20.08,20.11,605440.0
2025-01-07 11:50:00,20.11,20.11,20.01,20.02,845360.0,20.11,20.11,20.01,20.02,845360.0
2025-01-07 12:00:00,20.03,20.07,20.0,20.06,925047.0,20.03,20.07,20.0,20.06,925047.0
2025-01-07 12:10:00,20.05,20.08,20.01,20.02,726013.0,20.05,20.08,20.01,20.02,726013.0
2025-01-07 12:20:00,20.02,20.02,19.96,19.98,830883.0,20.02,20.02,19.96,19.98,830883.0
2025-01-07 12:30:00,19.98,20.05,19.98,20.02,474379.0,19.98,20.05,19.98,20.02,474379.0
2025-01-07 12:40:00,20.01,20.02,19.98,20.02,491219.0,20.01,20.02,19.98,20.02,491219.0
2025-01-07 12:50:00,20.02,20.05,19.99,20.04,544107.0,20.02,20.05,19.99,20.04,544107.0
2025-01-07 13:00:00,20.05,20.09,20.02,20.08,536098.0,20.05,20.09,20.02,20.08,536098.0
2025-01-07 13:10:00,20.07,20.1,20.02,20.1,952028.0,20.07,20.1,20.02,20.1,952028.0
2025-01-07 13:20:00,20.1,20.16,20.09,20.16,817941.0,20.1,20.16,20.09,20.16,817941.0
2025-01-07 13:30:00,20.16,20.16,20.06,20.08,559964.0,20.16,20.16,20.06,20.08,559964.0
2025-01-07 13:40:00,20.07,20.09,20.04,20.05,511732.0,20.07,20.09,20.04,20.05,511732.0
2025-01-07 13:50:00,20.06,20.06,20.0,20.01,428165.0,20.06,20.06,20.0,20.01,428165.0
2025-01-07 14:00:00,20.02,20.08,20.0,20.08,776747.0,20.02,20.08,20.0,20.08,776747.0
2025-01-07 14:10:00,20.08,20.17,20.07,20.16,886068.0,20.08,20.17,20.07,20.16,886068.0
2025-01-07 14:20:00,20.17,20.3,20.16,20.27,1181054.0,20.17,20.3,20.16,20.27,1181054.0
2025-01-07 14:30:00,20.27,20.27,20.21,20.21,728712.0,20.27,20.27,20.21,20.21,728712.0
2025-01-07 14:40:00,20.21,20.27,20.18,20.2,814623.0,20.21,20.27,20.18,20.2,814623.0
2025-01-07 14:50:00,20.2,20.24,20.15,20.16,577130.0,20.2,20.24,20.15,20.16,577130.0
2025-01-07 15:00:00,20.16,20.17,20.02,20.04,994062.0,20.16,20.17,20.02,20.04,994062.0
2025-01-07 15:10:00,20.03,20.04,19.98,20.0,928970.0,20.03,20.04,19.98,20.0,928970.0
2025-01-07 15:20:00,20.0,20.0,19.93,19.97,973516.0,20.0,20.0,19.93,19.97,973516.0
2025-01-07 15:30:00,19.98,20.0,19.93,20.0,1359645.0,19.98,20.0,19.93,20.0,1359645.0
2025-01-07 15:40:00,19.99,20.04,19.99,20.02,1145895.0,19.99,20.04,19.99,20.02,1145895.0
2025-01-07 15:50:00,20.02,20.08,19.99,20.01,3617729.0,20.02,20.08,19.99,20.01,3617729.0
2025-01-08 09:30:00,19.83,20.01,19.72,19.78,2587659.0,19.83,20.01,19.72,19.78,2587659.0
2025-01-08 09:40:00,19.78,19.83,19.71,19.81,1405222.0,19.78,19.83,19.71,19.81,1405222.0
2025-01-08 09:50:00,19.82,20.01,19.79,19.98,1635983.0,19.82,20.01,19.79,19.98,1635983.0
2025-01-08 10:00:00,19.98,20.12,19.95,19.98,1587572.0,19.98,20.12,19.95,19.98,1587572.0
2025-01-08 10:10:00,19.98,20.01,19.88,19.95,1050065.0,19.98,20.01,19.88,19.95,1050065.0
2025-01-08 10:20:00,19.95,20.03,19.91,19.91,670916.0,19.95,20.03,19.91,19.91,670916.0
2025-01-08 10:30:00,19.92,20.04,19.9,19.98,653516.0,19.92,20.04,19.9,19.98,653516.0
2025-01-08 10:40:00,19.98,20.03,19.93,19.98,600901.0,19.98,20.03,19.93,19.98,600901.0
2025-01-08 10:50:00,19.98,20.04,19.95,19.98,636563.0,19.98,20.04,19.95,19.98,636563.0
2025-01-08 11:00:00,19.98,19.98,19.81,19.81,1021213.0,19.98,19.98,19.81,19.81,1021213.0
2025-01-08 11:10:00,19.82,19.97,19.81,19.91,1208878.0,19.82,19.97,19.81,19.91,1208878.0
2025-01-08 11:20:00,19.91,19.97,19.86,19.87,776058.0,19.91,19.97,19.86,19.87,776058.0
2025-01-08 11:30:00,19.87,19.93,19.86,19.91,676848.0,19.87,19.93,19.86,19.91,676848.0
2025-01-08 11:40:00,19.91,19.95,19.88,19.93,687132.0,19.91,19.95,19.88,19.93,687132.0
2025-01-08 11:50:00,19.93,19.94,19.85,19.91,569109.0,19.93,19.94,19.85,19.91,569109.0
2025-01-08 12:00:00,19.91,19.91,19.82,19.84,636961.0,19.91,19.91,19.82,19.84,636961.0
2025-01-08 12:10:00,19.84,19.84,19.78,19.8,761516.0,19.84,19.84,19.78,19.8,761516.0
2025-01-08 12:20:00,19.8,19.83,19.73,19.75,693359.0,19.8,19.83,19.73,19.75,693359.0
2025-01-08 12:30:00,19.75,19.83,19.73,19.8,826744.0,19.75,19.83,19.73,19.8,826744.0
2025-01-08 12:40:00,19.8,19.86,19.8,19.81,598377.0,19.8,19.86,19.8,19.81,598377.0
2025-01-08 12:50:00,19.82,19.88,19.81,19.87,388026.0,19.82,19.88,19.81,19.87,388026.0
2025-01-08 13:00:00,19.87,19.94,19.85,19.9,474545.0,19.87,19.94,19.85,19.9,474545.0
2025-01-08 13:10:00,19.89,19.91,19.85,19.88,504263.0,19.89,19.91,19.85,19.88,504263.0
2025-01-08 13:20:00,19.89,19.93,19.87,19.91,566462.0,19.89,19.93,19.87,19.91,566462.0
2025-01-08 13:30:00,19.91,19.98,19.86,19.98,800163.0,19.91,19.98,19.86,19.98,800163.0
2025-01-08 13:40:00,19.98,19.99,19.89,19.89,622029.0,19.98,19.99,19.89,19.89,622029.0
2025-01-08 13:50:00,19.89,19.91,19.82,19.85,588809.0,19.89,19.91,19.82,19.85,588809.0
2025-01-08 14:00:00,19.86,19.92,19.78,19.92,717076.0,19.86,19.92,19.78,19.92,717076.0
2025-01-08 14:10:00,19.92,19.92,19.81,19.88,525114.0,19.92,19.92,19.81,19.88,525114.0
2025-01-08 14:20:00,19.87,19.93,19.87,19.92,513909.0,19.87,19.93,19.87,19.92,513909.0
2025-01-08 14:30:00,19.91,19.91,19.83,19.84,511205.0,19.91,19.91,19.83,19.84,511205.0
2025-01-08 14:40:00,19.84,19.85,19.81,19.84,804204.0,19.84,19.85,19.81,19.84,804204.0
2025-01-08 14:50:00,19.84,19.85,19.81,19.84,658205.0,19.84,19.85,19.81,19.84,658205.0
2025-01-08 15:00:00,19.84,19.9,19.83,19.87,786310.0,19.84,19.9,19.83,19.87,786310.0
2025-01-08 15:10:00,19.87,19.89,19.82,19.86,662352.0,19.87,19.89,19.82,19.86,662352.0
2025-01-08 15:20:00,19.86,19.86,19.82,19.84,664454.0,19.86,19.86,19.82,19.84,664454.0
2025-01-08 15:30:00,19.84,19.85,19.8,19.8,906950.0,19.84,19.85,19.8,19.8,906950.0
2025-01-08 15:40:00,19.8,19.86,19.8,19.86,1020687.0,19.8,19.86,19.8,19.86,1020687.0
2025-01-08 15:50:00,19.86,19.92,19.83,19.89,4035217.0,19.86,19.92,19.83,19.89,4035217.0
2025-01-10 09:30:00,19.61,19.66,19.26,19.32,4865336.0,19.61,19.66,19.26,19.32,4865336.0
2025-01-10 09:40:00,19.32,19.4,19.21,19.23,2512652.0,19.32,19.4,19.21,19.23,2512652.0
2025-01-10 09:50:00,19.23,19.26,19.19,19.26,3071746.0,19.23,19.26,19.19,19.26,3071746.0
2025-01-10 10:00:00,19.26,19.26,19.07,19.1,2885366.0,19.26,19.26,19.07,19.1,2885366.0
2025-01-10 10:10:00,19.11,19.12,19.06,19.08,1967052.0,19.11,19.12,19.06,19.08,1967052.0
2025-01-10 10:20:00,19.09,19.18,19.08,19.12,1557544.0,19.09,19.18,19.08,19.12,1557544.0
2025-01-10 10:30:00,19.13,19.22,19.08,19.14,1794724.0,19.13,19.22,19.08,19.14,1794724.0
2025-01-10 10:40:00,19.13,19.14,19.0,19.09,3539342.0,19.13,19.14,19.0,19.09,3539342.0
2025-01-10 10:50:00,19.08,19.09,18.97,19.04,1952728.0,19.08,19.09,18.97,19.04,1952728.0
2025-01-10 11:00:00,19.04,19.06,19.0,19.01,1001988.0,19.04,19.06,19.0,19.01,1001988.0
2025-01-10 11:10:00,19.0,19.01,18.91,18.91,1940095.0,19.0,19.01,18.91,18.91,1940095.0
2025-01-10 11:20:00,18.91,19.0,18.91,18.97,1494431.0,18.91,19.0,18.91,18.97,1494431.0
2025-01-10 11:30:00,18.98,18.98,18.93,18.98,1330661.0,18.98,18.98,18.93,18.98,1330661.0
2025-01-10 11:40:00,18.97,19.02,18.97,19.02,1126337.0,18.97,19.02,18.97,19.02,1126337.0
2025-01-10 11:50:00,19.01,19.06,19.01,19.02,949143.0,19.01,19.06,19.01,19.02,949143.0
2025-01-10 12:00:00,19.02,19.06,19.0,19.05,666618.0,19.02,19.06,19.0,19.05,666618.0
2025-01-10 12:10:00,19.06,19.08,19.02,19.02,840211.0,19.06,19.08,19.02,19.02,840211.0
2025-01-10 12:20:00,19.02,19.06,18.96,19.06,869212.0,19.02,19.06,18.96,19.06,869212.0
2025-01-10 12:30:00,19.05,19.14,19.04,19.14,1132440.0,19.05,19.14,19.04,19.14,1132440.0
2025-01-10 12:40:00,19.13,19.15,19.08,19.09,643065.0,19.13,19.15,19.08,19.09,643065.0
2025-01-10 12:50:00,19.08,19.13,19.07,19.12,433687.0,19.08,19.13,19.07,19.12,433687.0
2025-01-10 13:00:00,19.12,19.12,19.07,19.1,617117.0,19.12,19.12,19.07,19.1,617117.0
2025-01-10 13:10:00,19.1,19.13,19.08,19.1,652091.0,19.1,19.13,19.08,19.1,652091.0
2025-01-10 13:20:00,19.1,19.23,19.09,19.19,964250.0,19.1,19.23,19.09,19.19,964250.0
2025-01-10 13:30:00,19.19,19.23,19.18,19.22,445079.0,19.19,19.23,19.18,19.22,445079.0
2025-01-10 13:40:00,19.21,19.29,19.21,19.28,937315.0,19.21,19.29,19.21,19.28,937315.0
2025-01-10 13:50:00,19.29,19.3,19.23,19.28,715877.0,19.29,19.3,19.23,19.28,715877.0
2025-01-10 14:00:00,19.28,19.28,19.19,19.2,554583.0,19.28,19.28,19.19,19.2,554583.0
2025-01-10 14:10:00,19.19,19.26,19.18,19.24,591503.0,19.19,19.26,19.18,19.24,591503.0
2025-01-10 14:20:00,19.25,19.33,19.22,19.29,661916.0,19.25,19.33,19.22,19.29,661916.0
2025-01-10 14:30:00,19.28,19.29,19.22,19.29,648289.0,19.28,19.29,19.22,19.29,648289.0
2025-01-10 14:40:00,19.29,19.3,19.23,19.23,417998.0,19.29,19.3,19.23,19.23,417998.0
2025-01-10 14:50:00,19.24,19.29,19.23,19.29,763970.0,19.24,19.29,19.23,19.29,763970.0
2025-01-10 15:00:00,19.29,19.3,19.25,19.29,448011.0,19.29,19.3,19.25,19.29,448011.0
2025-01-10 15:10:00,19.28,19.29,19.2,19.22,519792.0,19.28,19.29,19.2,19.22,519792.0
2025-01-10 15:20:00,19.21,19.23,19.16,19.18,719342.0,19.21,19.23,19.16,19.18,719342.0
2025-01-10 15:30:00,19.18,19.21,19.13,19.18,1752117.0,19.18,19.21,19.13,19.18,1752117.0
2025-01-10 15:40:00,19.18,19.21,19.13,19.14,1456273.0,19.18,19.21,19.13,19.14,1456273.0
2025-01-10 15:50:00,19.14,19.2,19.13,19.13,4554896.0,19.14,19.2,19.13,19.13,4554896.0
2025-01-13 09:30:00,18.92,19.11,18.8,18.83,3102877.0,18.92,19.11,18.8,18.83,3102877.0
2025-01-13 09:40:00,18.82,18.86,18.77,18.8,1797690.0,18.82,18.86,18.77,18.8,1797690.0
2025-01-13 09:50:00,18.79,18.89,18.76,18.86,1117268.0,18.79,18.89,18.76,18.86,1117268.0
2025-01-13 10:00:00,18.86,18.93,18.82,18.86,1120357.0,18.86,18.93,18.82,18.86,1120357.0
2025-01-13 10:10:00,18.87,18.87,18.81,18.86,1293737.0,18.87,18.87,18.81,18.86,1293737.0
2025-01-13 10:20:00,18.86,18.88,18.75,18.77,1131223.0,18.86,18.88,18.75,18.77,1131223.0
2025-01-13 10:30:00,18.77,18.87,18.76,18.85,1065297.0,18.77,18.87,18.76,18.85,1065297.0
2025-01-13 10:40:00,18.85,18.95,18.82,18.89,1099823.0,18.85,18.95,18.82,18.89,1099823.0
2025-01-13 10:50:00,18.89,18.89,18.78,18.83,1309667.0,18.89,18.89,18.78,18.83,1309667.0
2025-01-13 11:00:00,18.84,18.86,18.79,18.8,894926.0,18.84,18.86,18.79,18.8,894926.0
2025-01-13 11:10:00,18.8,18.83,18.77,18.8,752705.0,18.8,18.83,18.77,18.8,752705.0
2025-01-13 11:20:00,18.8,18.83,18.79,18.8,661474.0,18.8,18.83,18.79,18.8,661474.0
2025-01-13 11:30:00,18.8,18.83,18.77,18.77,690707.0,18.8,18.83,18.77,18.77,690707.0
2025-01-13 11:40:00,18.78,18.85,18.77,18.82,643069.0,18.78,18.85,18.77,18.82,643069.0
2025-01-13 11:50:00,18.82,18.84,18.75,18.76,968283.0,18.82,18.84,18.75,18.76,968283.0
2025-01-13 12:00:00,18.75,18.81,18.73,18.8,1087652.0,18.75,18.81,18.73,18.8,1087652.0
2025-01-13 12:10:00,18.8,18.93,18.8,18.91,868057.0,18.8,18.93,18.8,18.91,868057.0
2025-01-13 12:20:00,18.91,18.96,18.9,18.94,844008.0,18.91,18.96,18.9,18.94,844008.0
2025-01-13 12:30:00,18.94,18.96,18.91,18.93,419027.0,18.94,18.96,18.91,18.93,419027.0
2025-01-13 12:40:00,18.93,18.98,18.91,18.98,458579.0,18.93,18.98,18.91,18.98,458579.0
2025-01-13 12:50:00,18.98,19.03,18.94,19.03,656686.0,18.98,19.03,18.94,19.03,656686.0
2025-01-13 13:00:00,19.02,19.05,19.01,19.03,580081.0,19.02,19.05,19.01,19.03,580081.0
2025-01-13 13:10:00,19.03,19.07,19.02,19.05,550914.0,19.03,19.07,19.02,19.05,550914.0
2025-01-13 13:20:00,19.04,19.08,19.03,19.08,409239.0,19.04,19.08,19.03,19.08,409239.0
2025-01-13 13:30:00,19.08,19.12,19.07,19.1,917895.0,19.08,19.12,19.07,19.1,917895.0
2025-01-13 13:40:00,19.1,19.1,19.02,19.09,813402.0,19.1,19.1,19.02,19.09,813402.0
2025-01-13 13:50:00,19.09,19.09,19.02,19.05,627057.0,19.09,19.09,19.02,19.05,627057.0
2025-01-13 14:00:00,19.05,19.06,18.99,19.02,497621.0,19.05,19.06,18.99,19.02,497621.0
2025-01-13 14:10:00,19.01,19.03,18.97,18.98,461909.0,19.01,19.03,18.97,18.98,461909.0
2025-01-13 14:20:00,18.98,19.06,18.98,19.05,538583.0,18.98,19.06,18.98,19.05,538583.0
2025-01-13 14:30:00,19.05,19.1,19.03,19.1,680992.0,19.05,19.1,19.03,19.1,680992.0
2025-01-13 14:40:00,19.1,19.11,19.06,19.07,627097.0,19.1,19.11,19.06,19.07,627097.0
2025-01-13 14:50:00,19.07,19.15,19.06,19.15,732895.0,19.07,19.15,19.06,19.15,732895.0
2025-01-13 15:00:00,19.14,19.16,19.11,19.13,684310.0,19.14,19.16,19.11,19.13,684310.0
2025-01-13 15:10:00,19.13,19.15,19.09,19.12,597653.0,19.13,19.15,19.09,19.12,597653.0
2025-01-13 15:20:00,19.11,19.13,19.04,19.06,822820.0,19.11,19.13,19.04,19.06,822820.0
2025-01-13 15:30:00,19.07,19.11,19.06,19.07,736226.0,19.07,19.11,19.06,19.07,736226.0
2025-01-13 15:40:00,19.07,19.08,19.02,19.05,761674.0,19.07,19.08,19.02,19.05,761674.0
2025-01-13 15:50:00,19.05,19.25,19.04,19.2,5080443.0,19.05,19.25,19.04,19.2,5080443.0
2025-01-14 09:30:00,19.35,19.52,19.28,19.38,3056276.0,19.35,19.52,19.28,19.38,3056276.0
2025-01-14 09:40:00,19.38,19.44,19.24,19.26,1413732.0,19.38,19.44,19.24,19.26,1413732.0
2025-01-14 09:50:00,19.26,19.26,19.02,19.07,1769989.0,19.26,19.26,19.02,19.07,1769989.0
2025-01-14 10:00:00,19.07,19.23,19.05,19.21,1100723.0,19.07,19.23,19.05,19.21,1100723.0
2025-01-14 10:10:00,19.2,19.24,19.12,19.14,1180210.0,19.2,19.24,19.12,19.14,1180210.0
2025-01-14 10:20:00,19.14,19.18,19.11,19.16,686908.0,19.14,19.18,19.11,19.16,686908.0
2025-01-14 10:30:00,19.16,19.24,19.14,19.15,810896.0,19.16,19.24,19.14,19.15,810896.0
2025-01-14 10:40:00,19.16,19.18,19.08,19.11,906078.0,19.16,19.18,19.08,19.11,906078.0
2025-01-14 10:50:00,19.11,19.11,19.04,19.07,525765.0,19.11,19.11,19.04,19.07,525765.0
2025-01-14 11:00:00,19.07,19.08,18.98,19.01,778312.0,19.07,19.08,18.98,19.01,778312.0
2025-01-14 11:10:00,19.0,19.01,18.94,18.98,700208.0,19.0,19.01,18.94,18.98,700208.0
2025-01-14 11:20:00,18.98,19.03,18.97,18.98,457308.0,18.98,19.03,18.97,18.98,457308.0
2025-01-14 11:30:00,18.97,19.0,18.94,18.96,526556.0,18.97,19.0,18.94,18.96,526556.0
2025-01-14 11:40:00,18.96,18.97,18.9,18.91,1111273.0,18.96,18.97,18.9,18.91,1111273.0
2025-01-14 11:50:00,18.91,18.91,18.84,18.86,960500.0,18.91,18.91,18.84,18.86,960500.0
2025-01-14 12:00:00,18.85,18.9,18.82,18.88,665003.0,18.85,18.9,18.82,18.88,665003.0
2025-01-14 12:10:00,18.89,18.91,18.87,18.89,434231.0,18.89,18.91,18.87,18.89,434231.0
2025-01-14 12:20:00,18.89,18.91,18.84,18.88,699296.0,18.89,18.91,18.84,18.88,699296.0
2025-01-14 12:30:00,18.89,18.93,18.85,18.91,727322.0,18.89,18.93,18.85,18.91,727322.0
2025-01-14 12:40:00,18.92,18.98,18.91,18.96,522869.0,18.92,18.98,18.91,18.96,522869.0
2025-01-14 12:50:00,18.96,18.99,18.95,18.97,511274.0,18.96,18.99,18.95,18.97,511274.0
2025-01-14 13:00:00,18.98,19.02,18.95,18.99,427979.0,18.98,19.02,18.95,18.99,427979.0
2025-01-14 13:10:00,19.0,19.03,18.97,19.01,536810.0,19.0,19.03,18.97,19.01,536810.0
2025-01-14 13:20:00,19.01,19.04,18.99,19.02,519533.0,19.01,19.04,18.99,19.02,519533.0
2025-01-14 13:30:00,19.03,19.05,18.98,19.03,522344.0,19.03,19.05,18.98,19.03,522344.0
2025-01-14 13:40:00,19.03,19.1,19.03,19.07,508777.0,19.03,19.1,19.03,19.07,508777.0
2025-01-14 13:50:00,19.07,19.09,19.04,19.05,421634.0,19.07,19.09,19.04,19.05,421634.0
2025-01-14 14:00:00,19.05,19.06,19.02,19.03,401616.0,19.05,19.06,19.02,19.03,401616.0
2025-01-14 14:10:00,19.03,19.12,19.02,19.1,617975.0,19.03,19.12,19.02,19.1,617975.0
2025-01-14 14:20:00,19.1,19.13,19.09,19.13,500943.0,19.1,19.13,19.09,19.13,500943.0
2025-01-14 14:30:00,19.13,19.16,19.11,19.14,563918.0,19.13,19.16,19.11,19.14,563918.0
2025-01-14 14:40:00,19.14,19.15,19.09,19.1,418676.0,19.14,19.15,19.09,19.1,418676.0
2025-01-14 14:50:00,19.1,19.11,19.02,19.03,732824.0,19.1,19.11,19.02,19.03,732824.0
2025-01-14 15:00:00,19.04,19.05,18.95,19.02,775215.0,19.04,19.05,18.95,19.02,775215.0
2025-01-14 15:10:00,19.02,19.07,19.01,19.03,703180.0,19.02,19.07,19.01,19.03,703180.0
2025-01-14 15:20:00,19.04,19.08,19.02,19.04,745973.0,19.04,19.08,19.02,19.04,745973.0
2025-01-14 15:30:00,19.05,19.07,19.0,19.0,809627.0,19.05,19.07,19.0,19.0,809627.0
2025-01-14 15:40:00,19.01,19.07,18.99,19.05,970863.0,19.01,19.07,18.99,19.05,970863.0
2025-01-14 15:50:00,19.05,19.22,19.04,19.22,4086106.0,19.05,19.22,19.04,19.22,4086106.0
2025-01-15 09:30:00,19.4,19.47,19.31,19.43,2542375.0,19.4,19.47,19.31,19.43,2542375.0
2025-01-15 09:40:00,19.44,19.5,19.4,19.46,1586741.0,19.44,19.5,19.4,19.46,1586741.0
2025-01-15 09:50:00,19.46,19.46,19.25,19.32,1650925.0,19.46,19.46,19.25,19.32,1650925.0
2025-01-15 10:00:00,19.32,19.45,19.3,19.41,1240565.0,19.32,19.45,19.3,19.41,1240565.0
2025-01-15 10:10:00,19.42,19.47,19.36,19.45,1239746.0,19.42,19.47,19.36,19.45,1239746.0
2025-01-15 10:20:00,19.45,19.49,19.43,19.46,802540.0,19.45,19.49,19.43,19.46,802540.0
2025-01-15 10:30:00,19.46,19.49,19.39,19.42,850002.0,19.46,19.49,19.39,19.42,850002.0
2025-01-15 10:40:00,19.41,19.5,19.38,19.41,871132.0,19.41,19.5,19.38,19.41,871132.0
2025-01-15 10:50:00,19.41,19.46,19.39,19.42,892316.0,19.41,19.46,19.39,19.42,892316.0
2025-01-15 11:00:00,19.42,19.52,19.41,19.46,929588.0,19.42,19.52,19.41,19.46,929588.0
2025-01-15 11:10:00,19.47,19.47,19.35,19.38,693899.0,19.47,19.47,19.35,19.38,693899.0
2025-01-15 11:20:00,19.38,19.47,19.36,19.44,739989.0,19.38,19.47,19.36,19.44,739989.0
2025-01-15 11:30:00,19.43,19.44,19.34,19.35,867905.0,19.43,19.44,19.34,19.35,867905.0
2025-01-15 11:40:00,19.35,19.37,19.31,19.36,578150.0,19.35,19.37,19.31,19.36,578150.0
2025-01-15 11:50:00,19.36,19.36,19.28,19.29,539640.0,19.36,19.36,19.28,19.29,539640.0
2025-01-15 12:00:00,19.29,19.3,19.25,19.28,770155.0,19.29,19.3,19.25,19.28,770155.0
2025-01-15 12:10:00,19.28,19.28,19.2,19.21,673350.0,19.28,19.28,19.2,19.21,673350.0
2025-01-15 12:20:00,19.21,19.22,19.17,19.2,839027.0,19.21,19.22,19.17,19.2,839027.0
2025-01-15 12:30:00,19.2,19.25,19.19,19.24,653332.0,19.2,19.25,19.19,19.24,653332.0
2025-01-15 12:40:00,19.23,19.28,19.22,19.28,445201.0,19.23,19.28,19.22,19.28,445201.0
2025-01-15 12:50:00,19.28,19.34,19.26,19.3,594938.0,19.28,19.34,19.26,19.3,594938.0
2025-01-15 13:00:00,19.3,19.34,19.28,19.31,490680.0,19.3,19.34,19.28,19.31,490680.0
2025-01-15 13:10:00,19.3,19.35,19.3,19.35,565450.0,19.3,19.35,19.3,19.35,565450.0
2025-01-15 13:20:00,19.35,19.44,19.34,19.43,796608.0,19.35,19.44,19.34,19.43,796608.0
2025-01-15 13:30:00,19.42,19.45,19.41,19.44,789351.0,19.42,19.45,19.41,19.44,789351.0
2025-01-15 13:40:00,19.43,19.55,19.43,19.52,1285258.0,19.43,19.55,19.43,19.52,1285258.0
2025-01-15 13:50:00,19.53,19.57,19.5,19.51,1141927.0,19.53,19.57,19.5,19.51,1141927.0
2025-01-15 14:00:00,19.51,19.55,19.5,19.55,580861.0,19.51,19.55,19.5,19.55,580861.0
2025-01-15 14:10:00,19.55,19.56,19.53,19.55,716438.0,19.55,19.56,19.53,19.55,716438.0
2025-01-15 14:20:00,19.55,19.59,19.51,19.59,883400.0,19.55,19.59,19.51,19.59,883400.0
2025-01-15 14:30:00,19.58,19.63,19.56,19.63,736147.0,19.58,19.63,19.56,19.63,736147.0
2025-01-15 14:40:00,19.63,19.63,19.56,19.59,572168.0,19.63,19.63,19.56,19.59,572168.0
2025-01-15 14:50:00,19.6,19.64,19.58,19.62,571766.0,19.6,19.64,19.58,19.62,571766.0
2025-01-15 15:00:00,19.62,19.63,19.59,19.62,556155.0,19.62,19.63,19.59,19.62,556155.0
2025-01-15 15:10:00,19.63,19.66,19.55,19.58,1326176.0,19.63,19.66,19.55,19.58,1326176.0
2025-01-15 15:20:00,19.58,19.7,19.57,19.69,1384816.0,19.58,19.7,19.57,19.69,1384816.0
2025-01-15 15:30:00,19.7,19.77,19.68,19.77,1911418.0,19.7,19.77,19.68,19.77,1911418.0
2025-01-15 15:40:00,19.77,19.77,19.69,19.76,2204534.0,19.77,19.77,19.69,19.76,2204534.0
2025-01-15 15:50:00,19.75,19.77,19.68,19.73,5400192.0,19.75,19.77,19.68,19.73,5400192.0
2025-01-16 09:30:00,19.76,19.79,19.48,19.5,2530543.0,19.76,19.79,19.48,19.5,2530543.0
2025-01-16 09:40:00,19.5,19.6,19.43,19.44,1677311.0,19.5,19.6,19.43,19.44,1677311.0
2025-01-16 09:50:00,19.43,19.5,19.42,19.45,1118418.0,19.43,19.5,19.42,19.45,1118418.0
2025-01-16 10:00:00,19.45,19.51,19.42,19.48,1266303.0,19.45,19.51,19.42,19.48,1266303.0
2025-01-16 10:10:00,19.48,19.51,19.4,19.43,1165113.0,19.48,19.51,19.4,19.43,1165113.0
2025-01-16 10:20:00,19.43,19.55,19.42,19.53,1009039.0,19.43,19.55,19.42,19.53,1009039.0
2025-01-16 10:30:00,19.52,19.6,19.49,19.59,763848.0,19.52,19.6,19.49,19.59,763848.0
2025-01-16 10:40:00,19.59,19.6,19.46,19.47,748694.0,19.59,19.6,19.46,19.47,748694.0
2025-01-16 10:50:00,19.48,19.56,19.47,19.53,949874.0,19.48,19.56,19.47,19.53,949874.0
2025-01-16 11:00:00,19.52,19.65,19.52,19.63,1124372.0,19.52,19.65,19.52,19.63,1124372.0
2025-01-16 11:10:00,19.63,19.67,19.57,19.66,765295.0,19.63,19.67,19.57,19.66,765295.0
2025-01-16 11:20:00,19.65,19.69,19.59,19.68,617109.0,19.65,19.69,19.59,19.68,617109.0
2025-01-16 11:30:00,19.68,19.7,19.65,19.67,642672.0,19.68,19.7,19.65,19.67,642672.0
2025-01-16 11:40:00,19.67,19.79,19.59,19.79,735332.0,19.67,19.79,19.59,19.79,735332.0
2025-01-16 11:50:00,19.79,19.85,19.78,19.83,925260.0,19.79,19.85,19.78,19.83,925260.0
2025-01-16 12:00:00,19.83,19.89,19.76,19.89,765769.0,19.83,19.89,19.76,19.89,765769.0
2025-01-16 12:10:00,19.89,19.89,19.81,19.88,629488.0,19.89,19.89,19.81,19.88,629488.0
2025-01-16 12:20:00,19.88,19.95,19.86,19.9,827303.0,19.88,19.95,19.86,19.9,827303.0
2025-01-16 12:30:00,19.9,19.91,19.83,19.84,524158.0,19.9,19.91,19.83,19.84,524158.0
2025-01-16 12:40:00,19.84,19.85,19.81,19.83,367521.0,19.84,19.85,19.81,19.83,367521.0
2025-01-16 12:50:00,19.83,19.83,19.78,19.81,404646.0,19.83,19.83,19.78,19.81,404646.0
2025-01-16 13:00:00,19.8,19.83,19.77,19.83,407721.0,19.8,19.83,19.77,19.83,407721.0
2025-01-16 13:10:00,19.83,19.84,19.8,19.83,338391.0,19.83,19.84,19.8,19.83,338391.0
2025-01-16 13:20:00,19.84,19.87,19.79,19.8,384946.0,19.84,19.87,19.79,19.8,384946.0
2025-01-16 13:30:00,19.79,19.81,19.72,19.74,641645.0,19.79,19.81,19.72,19.74,641645.0
2025-01-16 13:40:00,19.74,19.75,19.67,19.71,697068.0,19.74,19.75,19.67,19.71,697068.0
2025-01-16 13:50:00,19.71,19.75,19.68,19.74,463983.0,19.71,19.75,19.68,19.74,463983.0
2025-01-16 14:00:00,19.73,19.81,19.72,19.79,447565.0,19.73,19.81,19.72,19.79,447565.0
2025-01-16 14:10:00,19.79,19.86,19.78,19.85,658501.0,19.79,19.86,19.78,19.85,658501.0
2025-01-16 14:20:00,19.86,19.87,19.8,19.83,518494.0,19.86,19.87,19.8,19.83,518494.0
2025-01-16 14:30:00,19.84,19.84,19.8,19.84,336631.0,19.84,19.84,19.8,19.84,336631.0
2025-01-16 14:40:00,19.84,19.84,19.81,19.82,344160.0,19.84,19.84,19.81,19.82,344160.0
2025-01-16 14:50:00,19.83,19.83,19.78,19.79,652216.0,19.83,19.83,19.78,19.79,652216.0
2025-01-16 15:00:00,19.8,19.8,19.76,19.79,545377.0,19.8,19.8,19.76,19.79,545377.0
2025-01-16 15:10:00,19.79,19.79,19.71,19.73,561619.0,19.79,19.79,19.71,19.73,561619.0
2025-01-16 15:20:00,19.72,19.73,19.68,19.7,703847.0,19.72,19.73,19.68,19.7,703847.0
2025-01-16 15:30:00,19.69,19.72,19.68,19.71,599852.0,19.69,19.72,19.68,19.71,599852.0
2025-01-16 15:40:00,19.71,19.77,19.7,19.74,749838.0,19.71,19.77,19.7,19.74,749838.0
2025-01-16 15:50:00,19.74,19.76,19.65,19.66,2784007.0,19.74,19.76,19.65,19.66,2784007.0
2025-01-17 09:30:00,21.25,21.33,20.79,20.95,17957875.0,21.25,21.33,20.79,20.95,17957875.0
2025-01-17 09:40:00,20.96,21.54,20.93,21.33,12116368.0,20.96,21.54,20.93,21.33,12116368.0
2025-01-17 09:50:00,21.32,21.41,21.15,21.23,5080206.0,21.32,21.41,21.15,21.23,5080206.0
2025-01-17 10:00:00,21.23,21.3,21.1,21.21,3965389.0,21.23,21.3,21.1,21.21,3965389.0
2025-01-17 10:10:00,21.21,21.45,21.15,21.39,4372461.0,21.21,21.45,21.15,21.39,4372461.0
2025-01-17 10:20:00,21.39,21.4,21.02,21.1,4125990.0,21.39,21.4,21.02,21.1,4125990.0
2025-01-17 10:30:00,21.09,21.15,21.02,21.09,3437695.0,21.09,21.15,21.02,21.09,3437695.0
2025-01-17 10:40:00,21.1,21.1,20.93,20.96,2854471.0,21.1,21.1,20.93,20.96,2854471.0
2025-01-17 10:50:00,20.96,21.23,20.85,21.17,3807922.0,20.96,21.23,20.85,21.17,3807922.0
2025-01-17 11:00:00,21.17,21.2,20.98,21.0,3036269.0,21.17,21.2,20.98,21.0,3036269.0
2025-01-17 11:10:00,21.0,21.06,20.93,21.04,2208938.0,21.0,21.06,20.93,21.04,2208938.0
2025-01-17 11:20:00,21.04,21.19,21.01,21.17,2746509.0,21.04,21.19,21.01,21.17,2746509.0
2025-01-17 11:30:00,21.17,21.38,21.15,21.31,3586338.0,21.17,21.38,21.15,21.31,3586338.0
2025-01-17 11:40:00,21.32,21.43,21.27,21.3,2507798.0,21.32,21.43,21.27,21.3,2507798.0
2025-01-17 11:50:00,21.31,21.31,21.12,21.14,1480406.0,21.31,21.31,21.12,21.14,1480406.0
2025-01-17 12:00:00,21.14,21.25,21.11,21.21,1345444.0,21.14,21.25,21.11,21.21,1345444.0
2025-01-17 12:10:00,21.22,21.33,21.21,21.29,1752678.0,21.22,21.33,21.21,21.29,1752678.0
2025-01-17 12:20:00,21.29,21.49,21.28,21.49,2772983.0,21.29,21.49,21.28,21.49,2772983.0
2025-01-17 12:30:00,21.48,21.49,21.38,21.39,1965580.0,21.48,21.49,21.38,21.39,1965580.0
2025-01-17 12:40:00,21.4,21.47,21.35,21.44,1627791.0,21.4,21.47,21.35,21.44,1627791.0
2025-01-17 12:50:00,21.43,21.47,21.38,21.39,1233450.0,21.43,21.47,21.38,21.39,1233450.0
2025-01-17 13:00:00,21.4,21.62,21.19,21.24,6002962.0,21.4,21.62,21.19,21.24,6002962.0
2025-01-17 13:10:00,21.23,21.32,21.14,21.29,2703575.0,21.23,21.32,21.14,21.29,2703575.0
2025-01-17 13:20:00,21.29,21.37,21.26,21.28,1613134.0,21.29,21.37,21.26,21.28,1613134.0
2025-01-17 13:30:00,21.28,21.42,21.27,21.38,1237708.0,21.28,21.42,21.27,21.38,1237708.0
2025-01-17 13:40:00,21.38,21.39,21.32,21.33,1157416.0,21.38,21.39,21.32,21.33,1157416.0
2025-01-17 13:50:00,21.33,21.35,21.25,21.28,884408.0,21.33,21.35,21.25,21.28,884408.0
2025-01-17 14:00:00,21.28,21.3,21.24,21.25,955748.0,21.28,21.3,21.24,21.25,955748.0
2025-01-17 14:10:00,21.26,21.33,21.22,21.32,894167.0,21.26,21.33,21.22,21.32,894167.0
2025-01-17 14:20:00,21.32,21.42,21.31,21.41,1050772.0,21.32,21.42,21.31,21.41,1050772.0
2025-01-17 14:30:00,21.41,21.46,21.39,21.42,1352317.0,21.41,21.46,21.39,21.42,1352317.0
2025-01-17 14:40:00,21.42,21.43,21.33,21.39,1203225.0,21.42,21.43,21.33,21.39,1203225.0
2025-01-17 14:50:00,21.39,21.4,21.31,21.37,965850.0,21.39,21.4,21.31,21.37,965850.0
2025-01-17 15:00:00,21.37,21.38,21.3,21.38,1315112.0,21.37,21.38,21.3,21.38,1315112.0
2025-01-17 15:10:00,21.38,21.39,21.33,21.36,1250470.0,21.38,21.39,21.33,21.36,1250470.0
2025-01-17 15:20:00,21.36,21.39,21.35,21.39,1310626.0,21.36,21.39,21.35,21.39,1310626.0
2025-01-17 15:30:00,21.39,21.53,21.38,21.47,2550624.0,21.39,21.53,21.38,21.47,2550624.0
2025-01-17 15:40:00,21.48,21.5,21.39,21.41,2246552.0,21.48,21.5,21.39,21.41,2246552.0
2025-01-17 15:50:00,21.41,21.55,21.38,21.47,6701525.0,21.41,21.55,21.38,21.47,6701525.0
2025-01-21 09:30:00,22.03,22.41,21.92,22.04,8234733.0,22.03,22.41,21.92,22.04,8234733.0
2025-01-21 09:40:00,22.04,22.23,21.99,22.13,4103335.0,22.04,22.23,21.99,22.13,4103335.0
2025-01-21 09:50:00,22.12,22.16,21.85,21.95,3279407.0,22.12,22.16,21.85,21.95,3279407.0
2025-01-21 10:00:00,21.96,22.07,21.8,21.94,3352556.0,21.96,22.07,21.8,21.94,3352556.0
2025-01-21 10:10:00,21.95,22.0,21.78,21.89,2503287.0,21.95,22.0,21.78,21.89,2503287.0
2025-01-21 10:20:00,21.89,21.98,21.77,21.96,2058911.0,21.89,21.98,21.77,21.96,2058911.0
2025-01-21 10:30:00,21.96,22.02,21.9,21.93,2392597.0,21.96,22.02,21.9,21.93,2392597.0
2025-01-21 10:40:00,21.93,22.01,21.79,21.82,1816737.0,21.93,22.01,21.79,21.82,1816737.0
2025-01-21 10:50:00,21.82,21.95,21.79,21.94,1382810.0,21.82,21.95,21.79,21.94,1382810.0
2025-01-21 11:00:00,21.94,22.01,21.89,22.0,1511821.0,21.94,22.01,21.89,22.0,1511821.0
2025-01-21 11:10:00,22.0,22.0,21.89,21.91,1197694.0,22.0,22.0,21.89,21.91,1197694.0
2025-01-21 11:20:00,21.91,21.97,21.84,21.89,1457641.0,21.91,21.97,21.84,21.89,1457641.0
2025-01-21 11:30:00,21.89,21.89,21.81,21.82,1394742.0,21.89,21.89,21.81,21.82,1394742.0
2025-01-21 11:40:00,21.82,21.91,21.82,21.87,1256418.0,21.82,21.91,21.82,21.87,1256418.0
2025-01-21 11:50:00,21.87,21.91,21.81,21.84,1341325.0,21.87,21.91,21.81,21.84,1341325.0
2025-01-21 12:00:00,21.84,21.95,21.83,21.93,1535011.0,21.84,21.95,21.83,21.93,1535011.0
2025-01-21 12:10:00,21.93,21.98,21.9,21.94,1370156.0,21.93,21.98,21.9,21.94,1370156.0
2025-01-21 12:20:00,21.94,22.08,21.9,22.06,1280235.0,21.94,22.08,21.9,22.06,1280235.0
2025-01-21 12:30:00,22.07,22.07,21.95,22.03,841824.0,22.07,22.07,21.95,22.03,841824.0
2025-01-21 12:40:00,22.03,22.15,22.0,22.13,1094212.0,22.03,22.15,22.0,22.13,1094212.0
2025-01-21 12:50:00,22.13,22.15,22.1,22.13,1013690.0,22.13,22.15,22.1,22.13,1013690.0
2025-01-21 13:00:00,22.13,22.14,22.07,22.09,736209.0,22.13,22.14,22.07,22.09,736209.0
2025-01-21 13:10:00,22.08,22.11,22.04,22.05,786738.0,22.08,22.11,22.04,22.05,786738.0
2025-01-21 13:20:00,22.05,22.15,22.04,22.14,1041951.0,22.05,22.15,22.04,22.14,1041951.0
2025-01-21 13:30:00,22.14,22.18,22.09,22.14,1215358.0,22.14,22.18,22.09,22.14,1215358.0
2025-01-21 13:40:00,22.14,22.15,22.09,22.11,623080.0,22.14,22.15,22.09,22.11,623080.0
2025-01-21 13:50:00,22.11,22.13,22.08,22.09,751267.0,22.11,22.13,22.08,22.09,751267.0
2025-01-21 14:00:00,22.09,22.11,22.06,22.07,778522.0,22.09,22.11,22.06,22.07,778522.0
2025-01-21 14:10:00,22.07,22.08,22.03,22.05,890001.0,22.07,22.08,22.03,22.05,890001.0
2025-01-21 14:20:00,22.05,22.06,22.01,22.05,748993.0,22.05,22.06,22.01,22.05,748993.0
2025-01-21 14:30:00,22.05,22.06,22.0,22.03,795728.0,22.05,22.06,22.0,22.03,795728.0
2025-01-21 14:40:00,22.04,22.04,22.01,22.03,855492.0,22.04,22.04,22.01,22.03,855492.0
2025-01-21 14:50:00,22.03,22.04,21.97,22.0,1001335.0,22.03,22.04,21.97,22.0,1001335.0
2025-01-21 15:00:00,21.99,22.01,21.93,21.96,1027156.0,21.99,22.01,21.93,21.96,1027156.0
2025-01-21 15:10:00,21.97,22.01,21.95,21.98,733712.0,21.97,22.01,21.95,21.98,733712.0
2025-01-21 15:20:00,21.98,22.0,21.97,21.98,692715.0,21.98,22.0,21.97,21.98,692715.0
2025-01-21 15:30:00,21.98,21.99,21.93,21.95,1413739.0,21.98,21.99,21.93,21.95,1413739.0
2025-01-21 15:40:00,21.96,21.97,21.86,21.88,1545277.0,21.96,21.97,21.86,21.88,1545277.0
2025-01-21 15:50:00,21.88,21.92,21.75,21.77,4880243.0,21.88,21.92,21.75,21.77,4880243.0
2025-01-22 09:30:00,21.73,21.95,21.57,21.64,4227026.0,21.73,21.95,21.57,21.64,4227026.0
2025-01-22 09:40:00,21.63,21.75,21.59,21.75,1607773.0,21.63,21.75,21.59,21.75,1607773.0
2025-01-22 09:50:00,21.75,21.84,21.71,21.82,1325702.0,21.75,21.84,21.71,21.82,1325702.0
2025-01-22 10:00:00,21.82,22.16,21.79,22.07,2645945.0,21.82,22.16,21.79,22.07,2645945.0
2025-01-22 10:10:00,22.08,22.15,21.82,21.85,2352696.0,22.08,22.15,21.82,21.85,2352696.0
2025-01-22 10:20:00,21.85,21.88,21.74,21.87,1532635.0,21.85,21.88,21.74,21.87,1532635.0
2025-01-22 10:30:00,21.87,21.93,21.82,21.93,1230694.0,21.87,21.93,21.82,21.93,1230694.0
2025-01-22 10:40:00,21.93,21.95,21.89,21.9,1069423.0,21.93,21.95,21.89,21.9,1069423.0
2025-01-22 10:50:00,21.9,21.94,21.86,21.9,904381.0,21.9,21.94,21.86,21.9,904381.0
2025-01-22 11:00:00,21.9,22.05,21.88,22.03,1085710.0,21.9,22.05,21.88,22.03,1085710.0
2025-01-22 11:10:00,22.02,22.12,22.0,22.11,1430893.0,22.02,22.12,22.0,22.11,1430893.0
2025-01-22 11:20:00,22.11,22.12,22.07,22.1,1062205.0,22.11,22.12,22.07,22.1,1062205.0
2025-01-22 11:30:00,22.1,22.22,22.09,22.21,1164101.0,22.1,22.22,22.09,22.21,1164101.0
2025-01-22 11:40:00,22.21,22.29,22.07,22.07,1602868.0,22.21,22.29,22.07,22.07,1602868.0
2025-01-22 11:50:00,22.07,22.15,22.07,22.13,645880.0,22.07,22.15,22.07,22.13,645880.0
2025-01-22 12:00:00,22.13,22.13,22.08,22.09,416205.0,22.13,22.13,22.08,22.09,416205.0
2025-01-22 12:10:00,22.09,22.09,22.01,22.05,633176.0,22.09,22.09,22.01,22.05,633176.0
2025-01-22 12:20:00,22.05,22.07,22.02,22.04,502178.0,22.05,22.07,22.02,22.04,502178.0
2025-01-22 12:30:00,22.04,22.04,21.96,21.98,848696.0,22.04,22.04,21.96,21.98,848696.0
2025-01-22 12:40:00,21.98,21.98,21.9,21.94,819701.0,21.98,21.98,21.9,21.94,819701.0
2025-01-22 12:50:00,21.95,21.96,21.83,21.85,909182.0,21.95,21.96,21.83,21.85,909182.0
2025-01-22 13:00:00,21.85,21.91,21.83,21.91,962114.0,21.85,21.91,21.83,21.91,962114.0
2025-01-22 13:10:00,21.91,21.92,21.85,21.87,656548.0,21.91,21.92,21.85,21.87,656548.0
2025-01-22 13:20:00,21.87,21.91,21.85,21.88,607714.0,21.87,21.91,21.85,21.88,607714.0
2025-01-22 13:30:00,21.88,21.94,21.86,21.92,823631.0,21.88,21.94,21.86,21.92,823631.0
2025-01-22 13:40:00,21.92,22.04,21.91,22.04,768797.0,21.92,22.04,21.91,22.04,768797.0
2025-01-22 13:50:00,22.04,22.05,21.97,21.98,757715.0,22.04,22.05,21.97,21.98,757715.0
2025-01-22 14:00:00,21.98,21.99,21.91,21.93,753091.0,21.98,21.99,21.91,21.93,753091.0
2025-01-22 14:10:00,21.93,21.95,21.9,21.92,704323.0,21.93,21.95,21.9,21.92,704323.0
2025-01-22 14:20:00,21.92,21.92,21.86,21.89,755908.0,21.92,21.92,21.86,21.89,755908.0
2025-01-22 14:30:00,21.89,21.93,21.86,21.93,561964.0,21.89,21.93,21.86,21.93,561964.0
2025-01-22 14:40:00,21.93,21.94,21.9,21.93,489930.0,21.93,21.94,21.9,21.93,489930.0
2025-01-22 14:50:00,21.93,21.99,21.92,21.97,878273.0,21.93,21.99,21.92,21.97,878273.0
2025-01-22 15:00:00,21.96,21.97,21.92,21.95,956255.0,21.96,21.97,21.92,21.95,956255.0
2025-01-22 15:10:00,21.95,21.95,21.88,21.91,894995.0,21.95,21.95,21.88,21.91,894995.0
2025-01-22 15:20:00,21.9,21.92,21.87,21.89,845462.0,21.9,21.92,21.87,21.89,845462.0
2025-01-22 15:30:00,21.89,21.92,21.86,21.9,885877.0,21.89,21.92,21.86,21.9,885877.0
2025-01-22 15:40:00,21.89,21.9,21.83,21.85,1105747.0,21.89,21.9,21.83,21.85,1105747.0
2025-01-22 15:50:00,21.84,21.93,21.82,21.84,4746666.0,21.84,21.93,21.82,21.84,4746666.0
2025-01-23 09:30:00,21.69,21.75,21.53,21.58,2548655.0,21.69,21.75,21.53,21.58,2548655.0
2025-01-23 09:40:00,21.57,21.65,21.49,21.59,1688952.0,21.57,21.65,21.49,21.59,1688952.0
2025-01-23 09:50:00,21.58,21.64,21.49,21.63,1520943.0,21.58,21.64,21.49,21.63,1520943.0
2025-01-23 10:00:00,21.63,21.65,21.5,21.51,1110499.0,21.63,21.65,21.5,21.51,1110499.0
2025-01-23 10:10:00,21.51,21.53,21.42,21.46,1480874.0,21.51,21.53,21.42,21.46,1480874.0
2025-01-23 10:20:00,21.45,21.5,21.4,21.41,990200.0,21.45,21.5,21.4,21.41,990200.0
2025-01-23 10:30:00,21.41,21.41,21.35,21.36,1082494.0,21.41,21.41,21.35,21.36,1082494.0
2025-01-23 10:40:00,21.37,21.44,21.36,21.44,1081830.0,21.37,21.44,21.36,21.44,1081830.0
2025-01-23 10:50:00,21.44,21.49,21.41,21.44,968534.0,21.44,21.49,21.41,21.44,968534.0
2025-01-23 11:00:00,21.44,21.52,21.43,21.49,796110.0,21.44,21.52,21.43,21.49,796110.0
2025-01-23 11:10:00,21.48,21.57,21.43,21.48,1030898.0,21.48,21.57,21.43,21.48,1030898.0
2025-01-23 11:20:00,21.49,21.49,21.4,21.43,793385.0,21.49,21.49,21.4,21.43,793385.0
2025-01-23 11:30:00,21.43,21.45,21.38,21.4,762073.0,21.43,21.45,21.38,21.4,762073.0
2025-01-23 11:40:00,21.39,21.49,21.36,21.46,1252642.0,21.39,21.49,21.36,21.46,1252642.0
2025-01-23 11:50:00,21.45,21.47,21.42,21.45,821373.0,21.45,21.47,21.42,21.45,821373.0
2025-01-23 12:00:00,21.44,21.53,21.43,21.51,711544.0,21.44,21.53,21.43,21.51,711544.0
2025-01-23 12:10:00,21.51,21.51,21.47,21.48,746928.0,21.51,21.51,21.47,21.48,746928.0
2025-01-23 12:20:00,21.47,21.52,21.46,21.48,757442.0,21.47,21.52,21.46,21.48,757442.0
2025-01-23 12:30:00,21.48,21.48,21.38,21.39,1282913.0,21.48,21.48,21.38,21.39,1282913.0
2025-01-23 12:40:00,21.39,21.45,21.39,21.4,720467.0,21.39,21.45,21.39,21.4,720467.0
2025-01-23 12:50:00,21.4,21.43,21.37,21.38,771106.0,21.4,21.43,21.37,21.38,771106.0
2025-01-23 13:00:00,21.38,21.41,21.37,21.41,701538.0,21.38,21.41,21.37,21.41,701538.0
2025-01-23 13:10:00,21.41,21.46,21.39,21.45,786436.0,21.41,21.46,21.39,21.45,786436.0
2025-01-23 13:20:00,21.45,21.45,21.41,21.43,649859.0,21.45,21.45,21.41,21.43,649859.0
2025-01-23 13:30:00,21.43,21.48,21.41,21.46,797044.0,21.43,21.48,21.41,21.46,797044.0
2025-01-23 13:40:00,21.46,21.48,21.44,21.47,530379.0,21.46,21.48,21.44,21.47,530379.0
2025-01-23 13:50:00,21.47,21.5,21.45,21.48,946538.0,21.47,21.5,21.45,21.48,946538.0
2025-01-23 14:00:00,21.48,21.52,21.47,21.48,721705.0,21.48,21.52,21.47,21.48,721705.0
2025-01-23 14:10:00,21.48,21.49,21.4,21.42,855148.0,21.48,21.49,21.4,21.42,855148.0
2025-01-23 14:20:00,21.42,21.47,21.41,21.47,1003196.0,21.42,21.47,21.41,21.47,1003196.0
2025-01-23 14:30:00,21.47,21.49,21.45,21.46,490532.0,21.47,21.49,21.45,21.46,490532.0
2025-01-23 14:40:00,21.45,21.47,21.44,21.45,387079.0,21.45,21.47,21.44,21.45,387079.0
2025-01-23 14:50:00,21.45,21.46,21.43,21.46,637531.0,21.45,21.46,21.43,21.46,637531.0
2025-01-23 15:00:00,21.46,21.47,21.43,21.46,589058.0,21.46,21.47,21.43,21.46,589058.0
2025-01-23 15:10:00,21.46,21.49,21.44,21.46,497002.0,21.46,21.49,21.44,21.46,497002.0
2025-01-23 15:20:00,21.46,21.46,21.4,21.41,674709.0,21.46,21.46,21.4,21.41,674709.0
2025-01-23 15:30:00,21.41,21.49,21.39,21.47,1516469.0,21.41,21.49,21.39,21.47,1516469.0
2025-01-23 15:40:00,21.47,21.52,21.41,21.51,1713795.0,21.47,21.52,21.41,21.51,1713795.0
2025-01-23 15:50:00,21.51,21.58,21.51,21.57,3521193.0,21.51,21.58,21.51,21.57,3521193.0
2025-01-24 09:30:00,21.36,21.41,21.02,21.05,4299414.0,21.36,21.41,21.02,21.05,4299414.0
2025-01-24 09:40:00,21.05,21.18,21.02,21.07,2450820.0,21.05,21.18,21.02,21.07,2450820.0
2025-01-24 09:50:00,21.07,21.08,20.96,21.0,2599190.0,21.07,21.08,20.96,21.0,2599190.0
2025-01-24 10:00:00,21.0,21.01,20.87,20.96,2577362.0,21.0,21.01,20.87,20.96,2577362.0
2025-01-24 10:10:00,20.95,21.01,20.89,20.93,2660542.0,20.95,21.01,20.89,20.93,2660542.0
2025-01-24 10:20:00,20.93,21.03,20.91,20.98,1224916.0,20.93,21.03,20.91,20.98,1224916.0
2025-01-24 10:30:00,20.99,20.99,20.91,20.95,1405382.0,20.99,20.99,20.91,20.95,1405382.0
2025-01-24 10:40:00,20.95,21.03,20.95,21.02,960070.0,20.95,21.03,20.95,21.02,960070.0
2025-01-24 10:50:00,21.02,21.07,21.0,21.01,849159.0,21.02,21.07,21.0,21.01,849159.0
2025-01-24 11:00:00,21.0,21.08,20.98,21.04,761552.0,21.0,21.08,20.98,21.04,761552.0
2025-01-24 11:10:00,21.04,21.11,21.02,21.07,1104262.0,21.04,21.11,21.02,21.07,1104262.0
2025-01-24 11:20:00,21.07,21.13,21.05,21.12,742354.0,21.07,21.13,21.05,21.12,742354.0
2025-01-24 11:30:00,21.12,21.17,21.11,21.14,728589.0,21.12,21.17,21.11,21.14,728589.0
2025-01-24 11:40:00,21.14,21.16,21.1,21.1,748650.0,21.14,21.16,21.1,21.1,748650.0
2025-01-24 11:50:00,21.11,21.14,21.08,21.08,513563.0,21.11,21.14,21.08,21.08,513563.0
2025-01-24 12:00:00,21.08,21.12,21.07,21.1,803393.0,21.08,21.12,21.07,21.1,803393.0
2025-01-24 12:10:00,21.1,21.11,21.05,21.07,552969.0,21.1,21.11,21.05,21.07,552969.0
2025-01-24 12:20:00,21.07,21.1,21.01,21.03,697119.0,21.07,21.1,21.01,21.03,697119.0
2025-01-24 12:30:00,21.02,21.04,20.98,20.99,833574.0,21.02,21.04,20.98,20.99,833574.0
2025-01-24 12:40:00,20.98,21.01,20.98,21.0,751906.0,20.98,21.01,20.98,21.0,751906.0
2025-01-24 12:50:00,20.99,21.0,20.89,20.89,1151489.0,20.99,21.0,20.89,20.89,1151489.0
2025-01-24 13:00:00,20.89,20.91,20.86,20.9,1159711.0,20.89,20.91,20.86,20.9,1159711.0
2025-01-24 13:10:00,20.9,20.93,20.87,20.93,697116.0,20.9,20.93,20.87,20.93,697116.0
2025-01-24 13:20:00,20.93,20.95,20.91,20.93,460965.0,20.93,20.95,20.91,20.93,460965.0
2025-01-24 13:30:00,20.93,20.96,20.92,20.94,521241.0,20.93,20.96,20.92,20.94,521241.0
2025-01-24 13:40:00,20.94,20.99,20.9,20.96,524010.0,20.94,20.99,20.9,20.96,524010.0
2025-01-24 13:50:00,20.96,20.97,20.91,20.93,488871.0,20.96,20.97,20.91,20.93,488871.0
2025-01-24 14:00:00,20.93,20.94,20.91,20.93,542578.0,20.93,20.94,20.91,20.93,542578.0
2025-01-24 14:10:00,20.93,20.94,20.89,20.9,580907.0,20.93,20.94,20.89,20.9,580907.0
2025-01-24 14:20:00,20.9,20.93,20.89,20.92,531005.0,20.9,20.93,20.89,20.92,531005.0
2025-01-24 14:30:00,20.91,20.93,20.9,20.91,430973.0,20.91,20.93,20.9,20.91,430973.0
2025-01-24 14:40:00,20.91,20.97,20.91,20.95,669468.0,20.91,20.97,20.91,20.95,669468.0
2025-01-24 14:50:00,20.95,20.97,20.91,20.91,514715.0,20.95,20.97,20.91,20.91,514715.0
2025-01-24 15:00:00,20.92,20.96,20.9,20.94,867219.0,20.92,20.96,20.9,20.94,867219.0
2025-01-24 15:10:00,20.93,20.93,20.84,20.85,2655726.0,20.93,20.93,20.84,20.85,2655726.0
2025-01-24 15:20:00,20.85,20.86,20.81,20.82,1329321.0,20.85,20.86,20.81,20.82,1329321.0
2025-01-24 15:30:00,20.82,20.84,20.8,20.82,2431541.0,20.82,20.84,20.8,20.82,2431541.0
2025-01-24 15:40:00,20.82,20.83,20.76,20.77,2711299.0,20.82,20.83,20.76,20.77,2711299.0
2025-01-24 15:50:00,20.77,20.84,20.75,20.82,5511257.0,20.77,20.84,20.75,20.82,5511257.0
2025-01-27 09:30:00,20.83,20.93,20.61,20.62,4167845.0,20.83,20.93,20.61,20.62,4167845.0
2025-01-27 09:40:00,20.61,20.75,20.55,20.75,3220412.0,20.61,20.75,20.55,20.75,3220412.0
2025-01-27 09:50:00,20.75,20.87,20.71,20.76,2264690.0,20.75,20.87,20.71,20.76,2264690.0
2025-01-27 10:00:00,20.76,20.82,20.56,20.8,2121604.0,20.76,20.82,20.56,20.8,2121604.0
2025-01-27 10:10:00,20.8,20.87,20.74,20.85,1500655.0,20.8,20.87,20.74,20.85,1500655.0
2025-01-27 10:20:00,20.86,21.06,20.83,21.01,2041163.0,20.86,21.06,20.83,21.01,2041163.0
2025-01-27 10:30:00,21.01,21.05,20.93,20.93,1457944.0,21.01,21.05,20.93,20.93,1457944.0
2025-01-27 10:40:00,20.94,20.96,20.77,20.79,1112949.0,20.94,20.96,20.77,20.79,1112949.0
2025-01-27 10:50:00,20.79,20.86,20.75,20.78,1128549.0,20.79,20.86,20.75,20.78,1128549.0
2025-01-27 11:00:00,20.78,20.8,20.68,20.71,1272104.0,20.78,20.8,20.68,20.71,1272104.0
2025-01-27 11:10:00,20.7,20.72,20.63,20.64,1113029.0,20.7,20.72,20.63,20.64,1113029.0
2025-01-27 11:20:00,20.64,20.7,20.6,20.64,1540261.0,20.64,20.7,20.6,20.64,1540261.0
2025-01-27 11:30:00,20.64,20.68,20.55,20.57,1294174.0,20.64,20.68,20.55,20.57,1294174.0
2025-01-27 11:40:00,20.57,20.58,20.48,20.5,1718554.0,20.57,20.58,20.48,20.5,1718554.0
2025-01-27 11:50:00,20.5,20.5,20.33,20.34,1608436.0,20.5,20.5,20.33,20.34,1608436.0
2025-01-27 12:00:00,20.34,20.39,20.3,20.32,1187650.0,20.34,20.39,20.3,20.32,1187650.0
2025-01-27 12:10:00,20.32,20.34,20.25,20.25,1585200.0,20.32,20.34,20.25,20.25,1585200.0
2025-01-27 12:20:00,20.25,20.27,20.2,20.2,1395238.0,20.25,20.27,20.2,20.2,1395238.0
2025-01-27 12:30:00,20.21,20.26,20.17,20.21,1261860.0,20.21,20.26,20.17,20.21,1261860.0
2025-01-27 12:40:00,20.22,20.24,20.18,20.2,1593593.0,20.22,20.24,20.18,20.2,1593593.0
2025-01-27 12:50:00,20.2,20.21,20.14,20.14,1374137.0,20.2,20.21,20.14,20.14,1374137.0
2025-01-27 13:00:00,20.14,20.34,20.14,20.29,1311030.0,20.14,20.34,20.14,20.29,1311030.0
2025-01-27 13:10:00,20.29,20.35,20.29,20.32,897487.0,20.29,20.35,20.29,20.32,897487.0
2025-01-27 13:20:00,20.33,20.37,20.28,20.3,858098.0,20.33,20.37,20.28,20.3,858098.0
2025-01-27 13:30:00,20.3,20.39,20.28,20.32,688260.0,20.3,20.39,20.28,20.32,688260.0
2025-01-27 13:40:00,20.32,20.36,20.26,20.28,749776.0,20.32,20.36,20.26,20.28,749776.0
2025-01-27 13:50:00,20.28,20.33,20.23,20.23,739732.0,20.28,20.33,20.23,20.23,739732.0
2025-01-27 14:00:00,20.24,20.29,20.21,20.21,938891.0,20.24,20.29,20.21,20.21,938891.0
2025-01-27 14:10:00,20.21,20.25,20.2,20.25,1121703.0,20.21,20.25,20.2,20.25,1121703.0
2025-01-27 14:20:00,20.25,20.3,20.23,20.28,825292.0,20.25,20.3,20.23,20.28,825292.0
2025-01-27 14:30:00,20.28,20.34,20.25,20.3,723823.0,20.28,20.34,20.25,20.3,723823.0
2025-01-27 14:40:00,20.3,20.31,20.21,20.21,923987.0,20.3,20.31,20.21,20.21,923987.0
2025-01-27 14:50:00,20.21,20.23,20.17,20.21,1274617.0,20.21,20.23,20.17,20.21,1274617.0
2025-01-27 15:00:00,20.21,20.37,20.2,20.37,1089250.0,20.21,20.37,20.2,20.37,1089250.0
2025-01-27 15:10:00,20.37,20.41,20.35,20.37,1119857.0,20.37,20.41,20.35,20.37,1119857.0
2025-01-27 15:20:00,20.38,20.4,20.33,20.35,1041963.0,20.38,20.4,20.33,20.35,1041963.0
2025-01-27 15:30:00,20.35,20.41,20.33,20.39,1330308.0,20.35,20.41,20.33,20.39,1330308.0
2025-01-27 15:40:00,20.39,20.43,20.34,20.4,1244720.0,20.39,20.43,20.34,20.4,1244720.0
2025-01-27 15:50:00,20.4,20.41,20.24,20.31,6090433.0,20.4,20.41,20.24,20.31,6090433.0
2025-01-28 09:30:00,20.34,20.35,19.98,20.0,3562068.0,20.34,20.35,19.98,20.0,3562068.0
2025-01-28 09:40:00,20.01,20.05,19.86,19.92,2246081.0,20.01,20.05,19.86,19.92,2246081.0
2025-01-28 09:50:00,19.92,19.93,19.84,19.91,1753960.0,19.92,19.93,19.84,19.91,1753960.0
2025-01-28 10:00:00,19.9,19.96,19.86,19.89,1504624.0,19.9,19.96,19.86,19.89,1504624.0
2025-01-28 10:10:00,19.89,20.0,19.88,19.91,2209237.0,19.89,20.0,19.88,19.91,2209237.0
2025-01-28 10:20:00,19.91,20.0,19.89,19.97,1369530.0,19.91,20.0,19.89,19.97,1369530.0
2025-01-28 10:30:00,19.98,19.98,19.84,19.86,1866074.0,19.98,19.98,19.84,19.86,1866074.0
2025-01-28 10:40:00,19.85,19.85,19.75,19.8,1669561.0,19.85,19.85,19.75,19.8,1669561.0
2025-01-28 10:50:00,19.79,19.83,19.74,19.83,1161002.0,19.79,19.83,19.74,19.83,1161002.0
2025-01-28 11:00:00,19.82,20.01,19.82,19.97,1687444.0,19.82,20.01,19.82,19.97,1687444.0
2025-01-28 11:10:00,19.98,19.99,19.86,19.89,1030029.0,19.98,19.99,19.86,19.89,1030029.0
2025-01-28 11:20:00,19.89,19.93,19.86,19.89,826104.0,19.89,19.93,19.86,19.89,826104.0
2025-01-28 11:30:00,19.88,19.91,19.84,19.89,771017.0,19.88,19.91,19.84,19.89,771017.0
2025-01-28 11:40:00,19.89,19.92,19.84,19.89,563682.0,19.89,19.92,19.84,19.89,563682.0
2025-01-28 11:50:00,19.89,19.9,19.83,19.84,547996.0,19.89,19.9,19.83,19.84,547996.0
2025-01-28 12:00:00,19.84,19.9,19.83,19.89,693124.0,19.84,19.9,19.83,19.89,693124.0
2025-01-28 12:10:00,19.9,19.92,19.86,19.92,730444.0,19.9,19.92,19.86,19.92,730444.0
2025-01-28 12:20:00,19.92,19.94,19.88,19.92,885022.0,19.92,19.94,19.88,19.92,885022.0
2025-01-28 12:30:00,19.91,19.95,19.91,19.94,932647.0,19.91,19.95,19.91,19.94,932647.0
2025-01-28 12:40:00,19.94,19.96,19.88,19.92,1004908.0,19.94,19.96,19.88,19.92,1004908.0
2025-01-28 12:50:00,19.92,19.92,19.87,19.88,600681.0,19.92,19.92,19.87,19.88,600681.0
2025-01-28 13:00:00,19.88,19.94,19.87,19.92,1134909.0,19.88,19.94,19.87,19.92,1134909.0
2025-01-28 13:10:00,19.92,19.96,19.9,19.96,656713.0,19.92,19.96,19.9,19.96,656713.0
2025-01-28 13:20:00,19.96,19.99,19.89,19.92,1090819.0,19.96,19.99,19.89,19.92,1090819.0
2025-01-28 13:30:00,19.92,19.94,19.89,19.91,637027.0,19.92,19.94,19.89,19.91,637027.0
2025-01-28 13:40:00,19.91,19.94,19.89,19.94,800952.0,19.91,19.94,19.89,19.94,800952.0
2025-01-28 13:50:00,19.94,19.97,19.92,19.94,565772.0,19.94,19.97,19.92,19.94,565772.0
2025-01-28 14:00:00,19.94,19.96,19.88,19.89,729819.0,19.94,19.96,19.88,19.89,729819.0
2025-01-28 14:10:00,19.89,19.89,19.85,19.88,613352.0,19.89,19.89,19.85,19.88,613352.0
2025-01-28 14:20:00,19.88,19.9,19.87,19.89,507483.0,19.88,19.9,19.87,19.89,507483.0
2025-01-28 14:30:00,19.89,19.94,19.88,19.94,944306.0,19.89,19.94,19.88,19.94,944306.0
2025-01-28 14:40:00,19.94,19.97,19.92,19.95,857805.0,19.94,19.97,19.92,19.95,857805.0
2025-01-28 14:50:00,19.95,19.95,19.89,19.91,841026.0,19.95,19.95,19.89,19.91,841026.0
2025-01-28 15:00:00,19.91,19.93,19.87,19.92,1012095.0,19.91,19.93,19.87,19.92,1012095.0
2025-01-28 15:10:00,19.92,19.92,19.86,19.86,901356.0,19.92,19.92,19.86,19.86,901356.0
2025-01-28 15:20:00,19.87,19.87,19.81,19.83,1409360.0,19.87,19.87,19.81,19.83,1409360.0
2025-01-28 15:30:00,19.84,19.87,19.82,19.86,1239113.0,19.84,19.87,19.82,19.86,1239113.0
2025-01-28 15:40:00,19.86,19.88,19.8,19.8,1519706.0,19.86,19.88,19.8,19.8,1519706.0
2025-01-28 15:50:00,19.8,19.87,19.76,19.78,6276406.0,19.8,19.87,19.76,19.78,6276406.0
2025-01-29 09:30:00,19.88,19.98,19.78,19.86,2267003.0,19.88,19.98,19.78,19.86,2267003.0
2025-01-29 09:40:00,19.86,19.94,19.81,19.82,1527051.0,19.86,19.94,19.81,19.82,1527051.0
2025-01-29 09:50:00,19.82,19.94,19.82,19.94,871558.0,19.82,19.94,19.82,19.94,871558.0
2025-01-29 10:00:00,19.94,20.08,19.93,20.01,1502396.0,19.94,20.08,19.93,20.01,1502396.0
2025-01-29 10:10:00,20.01,20.06,19.9,19.93,1393764.0,20.01,20.06,19.9,19.93,1393764.0
2025-01-29 10:20:00,19.93,19.95,19.89,19.92,1066572.0,19.93,19.95,19.89,19.92,1066572.0
2025-01-29 10:30:00,19.92,19.96,19.88,19.91,800725.0,19.92,19.96,19.88,19.91,800725.0
2025-01-29 10:40:00,19.91,19.97,19.89,19.97,965371.0,19.91,19.97,19.89,19.97,965371.0
2025-01-29 10:50:00,19.96,20.02,19.95,19.98,851338.0,19.96,20.02,19.95,19.98,851338.0
2025-01-29 11:00:00,19.98,20.03,19.96,19.99,873839.0,19.98,20.03,19.96,19.99,873839.0
2025-01-29 11:10:00,19.99,19.99,19.89,19.89,849935.0,19.99,19.99,19.89,19.89,849935.0
2025-01-29 11:20:00,19.89,19.91,19.86,19.89,691851.0,19.89,19.91,19.86,19.89,691851.0
2025-01-29 11:30:00,19.89,19.91,19.85,19.86,786860.0,19.89,19.91,19.85,19.86,786860.0
2025-01-29 11:40:00,19.86,19.9,19.83,19.89,820260.0,19.86,19.9,19.83,19.89,820260.0
2025-01-29 11:50:00,19.89,19.91,19.86,19.88,570533.0,19.89,19.91,19.86,19.88,570533.0
2025-01-29 12:00:00,19.87,19.94,19.87,19.92,537193.0,19.87,19.94,19.87,19.92,537193.0
2025-01-29 12:10:00,19.91,19.93,19.9,19.92,360109.0,19.91,19.93,19.9,19.92,360109.0
2025-01-29 12:20:00,19.92,19.95,19.91,19.93,450139.0,19.92,19.95,19.91,19.93,450139.0
2025-01-29 12:30:00,19.94,19.95,19.91,19.91,520501.0,19.94,19.95,19.91,19.91,520501.0
2025-01-29 12:40:00,19.91,19.93,19.89,19.89,612155.0,19.91,19.93,19.89,19.89,612155.0
2025-01-29 12:50:00,19.89,19.91,19.88,19.89,431309.0,19.89,19.91,19.88,19.89,431309.0
2025-01-29 13:00:00,19.89,19.9,19.77,19.85,1073546.0,19.89,19.9,19.77,19.85,1073546.0
2025-01-29 13:10:00,19.85,19.86,19.82,19.85,564855.0,19.85,19.86,19.82,19.85,564855.0
2025-01-29 13:20:00,19.85,19.87,19.82,19.86,536981.0,19.85,19.87,19.82,19.86,536981.0
2025-01-29 13:30:00,19.86,19.89,19.84,19.87,604862.0,19.86,19.89,19.84,19.87,604862.0
2025-01-29 13:40:00,19.87,19.9,19.84,19.89,545195.0,19.87,19.9,19.84,19.89,545195.0
2025-01-29 13:50:00,19.89,19.9,19.85,19.86,552550.0,19.89,19.9,19.85,19.86,552550.0
2025-01-29 14:00:00,19.85,19.86,19.75,19.79,1078709.0,19.85,19.86,19.75,19.79,1078709.0
2025-01-29 14:10:00,19.79,19.79,19.7,19.73,1086187.0,19.79,19.79,19.7,19.73,1086187.0
2025-01-29 14:20:00,19.73,19.74,19.68,19.71,900161.0,19.73,19.74,19.68,19.71,900161.0
2025-01-29 14:30:00,19.71,19.8,19.68,19.78,1222756.0,19.71,19.8,19.68,19.78,1222756.0
2025-01-29 14:40:00,19.79,19.89,19.77,19.8,1114462.0,19.79,19.89,19.77,19.8,1114462.0
2025-01-29 14:50:00,19.8,19.83,19.75,19.77,763699.0,19.8,19.83,19.75,19.77,763699.0
2025-01-29 15:00:00,19.77,19.79,19.7,19.72,828550.0,19.77,19.79,19.7,19.72,828550.0
2025-01-29 15:10:00,19.72,19.75,19.66,19.71,1006776.0,19.72,19.75,19.66,19.71,1006776.0
2025-01-29 15:20:00,19.71,19.79,19.7,19.77,913413.0,19.71,19.79,19.7,19.77,913413.0
2025-01-29 15:30:00,19.77,19.8,19.75,19.77,1090079.0,19.77,19.8,19.75,19.77,1090079.0
2025-01-29 15:40:00,19.77,19.83,19.76,19.82,1048650.0,19.77,19.83,19.76,19.82,1048650.0
2025-01-29 15:50:00,19.82,19.82,19.71,19.76,3341745.0,19.82,19.82,19.71,19.76,3341745.0
2025-01-30 09:30:00,19.73,19.73,19.52,19.59,4404095.0,19.73,19.73,19.52,19.59,4404095.0
2025-01-30 09:40:00,19.59,19.62,19.45,19.5,2980956.0,19.59,19.62,19.45,19.5,2980956.0
2025-01-30 09:50:00,19.51,19.58,19.47,19.53,2037931.0,19.51,19.58,19.47,19.53,2037931.0
2025-01-30 10:00:00,19.54,19.63,19.48,19.61,2591967.0,19.54,19.63,19.48,19.61,2591967.0
2025-01-30 10:10:00,19.61,19.69,19.59,19.6,1178712.0,19.61,19.69,19.59,19.6,1178712.0
2025-01-30 10:20:00,19.6,19.63,19.51,19.52,1223057.0,19.6,19.63,19.51,19.52,1223057.0
2025-01-30 10:30:00,19.53,19.53,19.47,19.49,1664833.0,19.53,19.53,19.47,19.49,1664833.0
2025-01-30 10:40:00,19.5,19.55,19.47,19.52,1638404.0,19.5,19.55,19.47,19.52,1638404.0
2025-01-30 10:50:00,19.52,19.52,19.43,19.43,1678536.0,19.52,19.52,19.43,19.43,1678536.0
2025-01-30 11:00:00,19.44,19.51,19.43,19.46,1343639.0,19.44,19.51,19.43,19.46,1343639.0
2025-01-30 11:10:00,19.46,19.5,19.45,19.49,1251960.0,19.46,19.5,19.45,19.49,1251960.0
2025-01-30 11:20:00,19.48,19.53,19.46,19.51,1717626.0,19.48,19.53,19.46,19.51,1717626.0
2025-01-30 11:30:00,19.51,19.59,19.5,19.57,1457090.0,19.51,19.59,19.5,19.57,1457090.0
2025-01-30 11:40:00,19.57,19.65,19.56,19.64,842226.0,19.57,19.65,19.56,19.64,842226.0
2025-01-30 11:50:00,19.65,19.74,19.64,19.7,1285057.0,19.65,19.74,19.64,19.7,1285057.0
2025-01-30 12:00:00,19.7,19.72,19.66,19.68,930539.0,19.7,19.72,19.66,19.68,930539.0
2025-01-30 12:10:00,19.69,19.7,19.63,19.68,901363.0,19.69,19.7,19.63,19.68,901363.0
2025-01-30 12:20:00,19.68,19.77,19.68,19.71,1291960.0,19.68,19.77,19.68,19.71,1291960.0
2025-01-30 12:30:00,19.71,19.77,19.66,19.77,1340836.0,19.71,19.77,19.66,19.77,1340836.0
2025-01-30 12:40:00,19.77,19.78,19.72,19.77,1215358.0,19.77,19.78,19.72,19.77,1215358.0
2025-01-30 12:50:00,19.76,19.79,19.73,19.79,1343366.0,19.76,19.79,19.73,19.79,1343366.0
2025-01-30 13:00:00,19.78,19.84,19.76,19.84,1302073.0,19.78,19.84,19.76,19.84,1302073.0
2025-01-30 13:10:00,19.84,19.91,19.81,19.89,1727109.0,19.84,19.91,19.81,19.89,1727109.0
2025-01-30 13:20:00,19.89,19.94,19.85,19.88,1849044.0,19.89,19.94,19.85,19.88,1849044.0
2025-01-30 13:30:00,19.88,19.94,19.85,19.92,1502469.0,19.88,19.94,19.85,19.92,1502469.0
2025-01-30 13:40:00,19.92,19.94,19.89,19.91,1301409.0,19.92,19.94,19.89,19.91,1301409.0
2025-01-30 13:50:00,19.92,20.04,19.91,20.03,1742652.0,19.92,20.04,19.91,20.03,1742652.0
2025-01-30 14:00:00,20.03,20.04,19.98,20.03,1566921.0,20.03,20.04,19.98,20.03,1566921.0
2025-01-30 14:10:00,20.04,20.07,20.0,20.05,1668732.0,20.04,20.07,20.0,20.05,1668732.0
2025-01-30 14:20:00,20.05,20.09,20.03,20.08,1913956.0,20.05,20.09,20.03,20.08,1913956.0
2025-01-30 14:30:00,20.07,20.09,20.04,20.07,1314549.0,20.07,20.09,20.04,20.07,1314549.0
2025-01-30 14:40:00,20.07,20.1,19.99,20.0,1346385.0,20.07,20.1,19.99,20.0,1346385.0
2025-01-30 14:50:00,20.01,20.05,19.99,20.02,1399182.0,20.01,20.05,19.99,20.02,1399182.0
2025-01-30 15:00:00,20.02,20.09,20.0,20.03,1421490.0,20.02,20.09,20.0,20.03,1421490.0
2025-01-30 15:10:00,20.03,20.06,20.0,20.01,1398316.0,20.03,20.06,20.0,20.01,1398316.0
2025-01-30 15:20:00,20.01,20.08,19.99,20.05,2076825.0,20.01,20.08,19.99,20.05,2076825.0
2025-01-30 15:30:00,20.05,20.05,19.91,19.92,3185473.0,20.05,20.05,19.91,19.92,3185473.0
2025-01-30 15:40:00,19.92,19.93,19.78,19.91,3431391.0,19.92,19.93,19.78,19.91,3431391.0
2025-01-30 15:50:00,19.92,20.09,19.87,20.08,10181260.0,19.92,20.09,19.87,20.08,10181260.0
2025-01-31 09:30:00,20.12,20.33,19.68,19.73,11016937.0,20.12,20.33,19.68,19.73,11016937.0
2025-01-31 09:40:00,19.73,19.95,19.56,19.82,6773099.0,19.73,19.95,19.56,19.82,6773099.0
2025-01-31 09:50:00,19.81,19.93,19.75,19.91,4280668.0,19.81,19.93,19.75,19.91,4280668.0
2025-01-31 10:00:00,19.91,19.98,19.78,19.94,3113956.0,19.91,19.98,19.78,19.94,3113956.0
2025-01-31 10:10:00,19.94,19.99,19.82,19.91,2563908.0,19.94,19.99,19.82,19.91,2563908.0
2025-01-31 10:20:00,19.9,20.09,19.78,19.82,4296765.0,19.9,20.09,19.78,19.82,4296765.0
2025-01-31 10:30:00,19.82,19.87,19.75,19.78,2335953.0,19.82,19.87,19.75,19.78,2335953.0
2025-01-31 10:40:00,19.78,19.83,19.73,19.8,2007595.0,19.78,19.83,19.73,19.8,2007595.0
2025-01-31 10:50:00,19.8,20.21,19.8,20.11,3887314.0,19.8,20.21,19.8,20.11,3887314.0
2025-01-31 11:00:00,20.1,20.19,20.04,20.07,2260085.0,20.1,20.19,20.04,20.07,2260085.0
2025-01-31 11:10:00,20.07,20.18,20.03,20.13,1755296.0,20.07,20.18,20.03,20.13,1755296.0
2025-01-31 11:20:00,20.12,20.19,20.02,20.03,1529466.0,20.12,20.19,20.02,20.03,1529466.0
2025-01-31 11:30:00,20.02,20.03,19.94,19.95,1496670.0,20.02,20.03,19.94,19.95,1496670.0
2025-01-31 11:40:00,19.96,20.05,19.95,20.05,1030964.0,19.96,20.05,19.95,20.05,1030964.0
2025-01-31 11:50:00,20.04,20.05,19.95,20.0,1148214.0,20.04,20.05,19.95,20.0,1148214.0
2025-01-31 12:00:00,20.0,20.08,19.96,20.07,1344048.0,20.0,20.08,19.96,20.07,1344048.0
2025-01-31 12:10:00,20.07,20.1,19.98,20.05,992178.0,20.07,20.1,19.98,20.05,992178.0
2025-01-31 12:20:00,20.06,20.08,19.99,19.99,976541.0,20.06,20.08,19.99,19.99,976541.0
2025-01-31 12:30:00,20.0,20.03,19.98,20.0,784479.0,20.0,20.03,19.98,20.0,784479.0
2025-01-31 12:40:00,20.01,20.04,19.98,20.03,667661.0,20.01,20.04,19.98,20.03,667661.0
2025-01-31 12:50:00,20.02,20.03,19.9,19.94,1117962.0,20.02,20.03,19.9,19.94,1117962.0
2025-01-31 13:00:00,19.93,19.98,19.92,19.96,686269.0,19.93,19.98,19.92,19.96,686269.0
2025-01-31 13:10:00,19.96,19.97,19.84,19.84,1019112.0,19.96,19.97,19.84,19.84,1019112.0
2025-01-31 13:20:00,19.85,19.85,19.65,19.66,2844210.0,19.85,19.85,19.65,19.66,2844210.0
2025-01-31 13:30:00,19.67,19.7,19.58,19.62,2180402.0,19.67,19.7,19.58,19.62,2180402.0
2025-01-31 13:40:00,19.62,19.68,19.6,19.64,1959193.0,19.62,19.68,19.6,19.64,1959193.0
2025-01-31 13:50:00,19.64,19.66,19.59,19.64,1260244.0,19.64,19.66,19.59,19.64,1260244.0
2025-01-31 14:00:00,19.64,19.65,19.51,19.53,2172708.0,19.64,19.65,19.51,19.53,2172708.0
2025-01-31 14:10:00,19.54,19.61,19.52,19.55,1328395.0,19.54,19.61,19.52,19.55,1328395.0
2025-01-31 14:20:00,19.56,19.69,19.52,19.69,1528074.0,19.56,19.69,19.52,19.69,1528074.0
2025-01-31 14:30:00,19.69,19.69,19.62,19.64,1308972.0,19.69,19.69,19.62,19.64,1308972.0
2025-01-31 14:40:00,19.64,19.64,19.49,19.55,2125754.0,19.64,19.64,19.49,19.55,2125754.0
2025-01-31 14:50:00,19.56,19.62,19.53,19.58,1094911.0,19.56,19.62,19.53,19.58,1094911.0
2025-01-31 15:00:00,19.57,19.58,19.42,19.45,1720948.0,19.57,19.58,19.42,19.45,1720948.0
2025-01-31 15:10:00,19.46,19.5,19.43,19.44,1407842.0,19.46,19.5,19.43,19.44,1407842.0
2025-01-31 15:20:00,19.44,19.45,19.38,19.42,1903890.0,19.44,19.45,19.38,19.42,1903890.0
2025-01-31 15:30:00,19.43,19.47,19.41,19.42,1917343.0,19.43,19.47,19.41,19.42,1917343.0
2025-01-31 15:40:00,19.42,19.51,19.4,19.48,2294507.0,19.42,19.51,19.4,19.48,2294507.0
2025-01-31 15:50:00,19.48,19.56,19.4,19.43,6232190.0,19.48,19.56,19.4,19.43,6232190.0
2025-02-03 09:30:00,18.98,19.06,18.78,18.94,6591693.0,18.98,19.06,18.78,18.94,6591693.0
2025-02-03 09:40:00,18.94,19.02,18.86,18.88,2808694.0,18.94,19.02,18.86,18.88,2808694.0
2025-02-03 09:50:00,18.88,19.04,18.87,19.03,2438019.0,18.88,19.04,18.87,19.03,2438019.0
2025-02-03 10:00:00,19.03,19.23,18.99,19.21,3382440.0,19.03,19.23,18.99,19.21,3382440.0
2025-02-03 10:10:00,19.21,19.35,19.15,19.27,2743664.0,19.21,19.35,19.15,19.27,2743664.0
2025-02-03 10:20:00,19.27,19.64,19.26,19.62,3900438.0,19.27,19.64,19.26,19.62,3900438.0
2025-02-03 10:30:00,19.61,19.73,19.49,19.52,3348602.0,19.61,19.73,19.49,19.52,3348602.0
2025-02-03 10:40:00,19.52,19.71,19.47,19.69,1767520.0,19.52,19.71,19.47,19.69,1767520.0
2025-02-03 10:50:00,19.69,19.71,19.61,19.67,1489276.0,19.69,19.71,19.61,19.67,1489276.0
2025-02-03 11:00:00,19.67,19.7,19.5,19.57,1503753.0,19.67,19.7,19.5,19.57,1503753.0
2025-02-03 11:10:00,19.57,19.64,19.53,19.56,1027931.0,19.57,19.64,19.53,19.56,1027931.0
2025-02-03 11:20:00,19.57,19.64,19.54,19.57,1096579.0,19.57,19.64,19.54,19.57,1096579.0
2025-02-03 11:30:00,19.57,19.75,19.56,19.69,1382978.0,19.57,19.75,19.56,19.69,1382978.0
2025-02-03 11:40:00,19.7,19.71,19.56,19.57,1069638.0,19.7,19.71,19.56,19.57,1069638.0
2025-02-03 11:50:00,19.57,19.62,19.51,19.55,995723.0,19.57,19.62,19.51,19.55,995723.0
2025-02-03 12:00:00,19.55,19.69,19.53,19.69,1252279.0,19.55,19.69,19.53,19.69,1252279.0
2025-02-03 12:10:00,19.69,19.7,19.55,19.64,842710.0,19.69,19.7,19.55,19.64,842710.0
2025-02-03 12:20:00,19.63,19.64,19.53,19.54,588327.0,19.63,19.64,19.53,19.54,588327.0
2025-02-03 12:30:00,19.54,19.55,19.45,19.46,897102.0,19.54,19.55,19.45,19.46,897102.0
2025-02-03 12:40:00,19.45,19.47,19.41,19.43,772286.0,19.45,19.47,19.41,19.43,772286.0
2025-02-03 12:50:00,19.42,19.52,19.39,19.52,1253423.0,19.42,19.52,19.39,19.52,1253423.0
2025-02-03 13:00:00,19.51,19.52,19.41,19.42,557854.0,19.51,19.52,19.41,19.42,557854.0
2025-02-03 13:10:00,19.42,19.46,19.41,19.43,597293.0,19.42,19.46,19.41,19.43,597293.0
2025-02-03 13:20:00,19.42,19.48,19.41,19.43,539570.0,19.42,19.48,19.41,19.43,539570.0
2025-02-03 13:30:00,19.43,19.48,19.42,19.45,541395.0,19.43,19.48,19.42,19.45,541395.0
2025-02-03 13:40:00,19.46,19.48,19.42,19.46,554932.0,19.46,19.48,19.42,19.46,554932.0
2025-02-03 13:50:00,19.46,19.49,19.46,19.48,495870.0,19.46,19.49,19.46,19.48,495870.0
2025-02-03 14:00:00,19.48,19.54,19.47,19.51,658660.0,19.48,19.54,19.47,19.51,658660.0
2025-02-03 14:10:00,19.51,19.55,19.49,19.52,713666.0,19.51,19.55,19.49,19.52,713666.0
2025-02-03 14:20:00,19.52,19.55,19.5,19.5,698521.0,19.52,19.55,19.5,19.5,698521.0
2025-02-03 14:30:00,19.51,19.6,19.5,19.58,824797.0,19.51,19.6,19.5,19.58,824797.0
2025-02-03 14:40:00,19.57,19.6,19.56,19.57,642633.0,19.57,19.6,19.56,19.57,642633.0
2025-02-03 14:50:00,19.57,19.58,19.5,19.53,888973.0,19.57,19.58,19.5,19.53,888973.0
2025-02-03 15:00:00,19.53,19.63,19.51,19.6,998625.0,19.53,19.63,19.51,19.6,998625.0
2025-02-03 15:10:00,19.6,19.6,19.52,19.57,782233.0,19.6,19.6,19.52,19.57,782233.0
2025-02-03 15:20:00,19.57,19.58,19.54,19.55,950596.0,19.57,19.58,19.54,19.55,950596.0
2025-02-03 15:30:00,19.55,19.57,19.49,19.5,1120750.0,19.55,19.57,19.49,19.5,1120750.0
2025-02-03 15:40:00,19.5,19.51,19.4,19.42,1462175.0,19.5,19.51,19.4,19.42,1462175.0
2025-02-03 15:50:00,19.43,19.43,19.37,19.38,4001402.0,19.43,19.43,19.37,19.38,4001402.0
2025-02-04 09:30:00,19.1,19.33,19.02,19.29,2617533.0,19.1,19.33,19.02,19.29,2617533.0
2025-02-04 09:40:00,19.29,19.36,19.22,19.24,1504922.0,19.29,19.36,19.22,19.24,1504922.0
2025-02-04 09:50:00,19.24,19.37,19.22,19.34,1456584.0,19.24,19.37,19.22,19.34,1456584.0
2025-02-04 10:00:00,19.33,19.5,19.33,19.5,1533777.0,19.33,19.5,19.33,19.5,1533777.0
2025-02-04 10:10:00,19.5,19.53,19.39,19.47,1420181.0,19.5,19.53,19.39,19.47,1420181.0
2025-02-04 10:20:00,19.47,19.5,19.42,19.44,993807.0,19.47,19.5,19.42,19.44,993807.0
2025-02-04 10:30:00,19.44,19.46,19.38,19.43,1044350.0,19.44,19.46,19.38,19.43,1044350.0
2025-02-04 10:40:00,19.43,19.43,19.32,19.33,863698.0,19.43,19.43,19.32,19.33,863698.0
2025-02-04 10:50:00,19.33,19.39,19.31,19.32,690385.0,19.33,19.39,19.31,19.32,690385.0
2025-02-04 11:00:00,19.32,19.37,19.27,19.28,854124.0,19.32,19.37,19.27,19.28,854124.0
2025-02-04 11:10:00,19.29,19.31,19.25,19.3,725641.0,19.29,19.31,19.25,19.3,725641.0
2025-02-04 11:20:00,19.3,19.38,19.3,19.37,774438.0,19.3,19.38,19.3,19.37,774438.0
2025-02-04 11:30:00,19.38,19.42,19.36,19.39,719334.0,19.38,19.42,19.36,19.39,719334.0
2025-02-04 11:40:00,19.39,19.44,19.37,19.41,705451.0,19.39,19.44,19.37,19.41,705451.0
2025-02-04 11:50:00,19.41,19.42,19.34,19.37,475449.0,19.41,19.42,19.34,19.37,475449.0
2025-02-04 12:00:00,19.37,19.41,19.35,19.39,456564.0,19.37,19.41,19.35,19.39,456564.0
2025-02-04 12:10:00,19.39,19.39,19.31,19.32,604497.0,19.39,19.39,19.31,19.32,604497.0
2025-02-04 12:20:00,19.32,19.35,19.25,19.26,522763.0,19.32,19.35,19.25,19.26,522763.0
2025-02-04 12:30:00,19.26,19.31,19.25,19.29,629860.0,19.26,19.31,19.25,19.29,629860.0
2025-02-04 12:40:00,19.29,19.33,19.28,19.32,528699.0,19.29,19.33,19.28,19.32,528699.0
2025-02-04 12:50:00,19.32,19.39,19.32,19.39,556929.0,19.32,19.39,19.32,19.39,556929.0
2025-02-04 13:00:00,19.39,19.39,19.32,19.34,533265.0,19.39,19.39,19.32,19.34,533265.0
2025-02-04 13:10:00,19.34,19.38,19.33,19.36,595525.0,19.34,19.38,19.33,19.36,595525.0
2025-02-04 13:20:00,19.36,19.38,19.35,19.37,489431.0,19.36,19.38,19.35,19.37,489431.0
2025-02-04 13:30:00,19.38,19.39,19.36,19.37,415315.0,19.38,19.39,19.36,19.37,415315.0
2025-02-04 13:40:00,19.38,19.39,19.37,19.37,356071.0,19.38,19.39,19.37,19.37,356071.0
2025-02-04 13:50:00,19.38,19.38,19.34,19.35,601315.0,19.38,19.38,19.34,19.35,601315.0
2025-02-04 14:00:00,19.35,19.39,19.33,19.38,471380.0,19.35,19.39,19.33,19.38,471380.0
2025-02-04 14:10:00,19.38,19.39,19.37,19.38,298487.0,19.38,19.39,19.37,19.38,298487.0
2025-02-04 14:20:00,19.38,19.38,19.31,19.32,650365.0,19.38,19.38,19.31,19.32,650365.0
2025-02-04 14:30:00,19.32,19.34,19.31,19.32,660077.0,19.32,19.34,19.31,19.32,660077.0
2025-02-04 14:40:00,19.33,19.37,19.31,19.37,629829.0,19.33,19.37,19.31,19.37,629829.0
2025-02-04 14:50:00,19.37,19.38,19.31,19.35,797635.0,19.37,19.38,19.31,19.35,797635.0
2025-02-04 15:00:00,19.35,19.36,19.3,19.36,616363.0,19.35,19.36,19.3,19.36,616363.0
2025-02-04 15:10:00,19.36,19.36,19.32,19.34,709164.0,19.36,19.36,19.32,19.34,709164.0
2025-02-04 15:20:00,19.34,19.34,19.3,19.32,909935.0,19.34,19.34,19.3,19.32,909935.0
2025-02-04 15:30:00,19.32,19.37,19.31,19.36,935641.0,19.32,19.37,19.31,19.36,935641.0
2025-02-04 15:40:00,19.36,19.36,19.32,19.32,829242.0,19.36,19.36,19.32,19.32,829242.0
2025-02-04 15:50:00,19.32,19.34,19.27,19.3,3582002.0,19.32,19.34,19.27,19.3,3582002.0
2025-02-05 09:30:00,19.19,19.23,18.91,19.01,4963921.0,19.19,19.23,18.91,19.01,4963921.0
2025-02-05 09:40:00,19.0,19.21,18.99,19.17,2164968.0,19.0,19.21,18.99,19.17,2164968.0
2025-02-05 09:50:00,19.16,19.17,19.09,19.15,1366622.0,19.16,19.17,19.09,19.15,1366622.0
2025-02-05 10:00:00,19.15,19.21,19.06,19.07,1317990.0,19.15,19.21,19.06,19.07,1317990.0
2025-02-05 10:10:00,19.07,19.43,19.07,19.43,4087307.0,19.07,19.43,19.07,19.43,4087307.0
2025-02-05 10:20:00,19.42,19.56,19.28,19.54,2479309.0,19.42,19.56,19.28,19.54,2479309.0
2025-02-05 10:30:00,19.53,19.6,19.44,19.46,2582381.0,19.53,19.6,19.44,19.46,2582381.0
2025-02-05 10:40:00,19.46,19.6,19.42,19.57,1486877.0,19.46,19.6,19.42,19.57,1486877.0
2025-02-05 10:50:00,19.57,19.61,19.55,19.57,1279874.0,19.57,19.61,19.55,19.57,1279874.0
2025-02-05 11:00:00,19.57,19.67,19.55,19.66,1410495.0,19.57,19.67,19.55,19.66,1410495.0
2025-02-05 11:10:00,19.66,19.66,19.52,19.54,1084824.0,19.66,19.66,19.52,19.54,1084824.0
2025-02-05 11:20:00,19.53,19.58,19.52,19.57,868790.0,19.53,19.58,19.52,19.57,868790.0
2025-02-05 11:30:00,19.57,19.65,19.53,19.61,865518.0,19.57,19.65,19.53,19.61,865518.0
2025-02-05 11:40:00,19.6,19.64,19.58,19.64,668175.0,19.6,19.64,19.58,19.64,668175.0
2025-02-05 11:50:00,19.63,19.67,19.6,19.67,867685.0,19.63,19.67,19.6,19.67,867685.0
2025-02-05 12:00:00,19.67,19.73,19.66,19.71,1089261.0,19.67,19.73,19.66,19.71,1089261.0
2025-02-05 12:10:00,19.71,19.72,19.67,19.69,759772.0,19.71,19.72,19.67,19.69,759772.0
2025-02-05 12:20:00,19.69,19.7,19.63,19.64,620885.0,19.69,19.7,19.63,19.64,620885.0
2025-02-05 12:30:00,19.64,19.67,19.6,19.62,566761.0,19.64,19.67,19.6,19.62,566761.0
2025-02-05 12:40:00,19.62,19.63,19.6,19.63,419624.0,19.62,19.63,19.6,19.63,419624.0
2025-02-05 12:50:00,19.62,19.63,19.56,19.59,686501.0,19.62,19.63,19.56,19.59,686501.0
2025-02-05 13:00:00,19.59,19.61,19.56,19.58,492792.0,19.59,19.61,19.56,19.58,492792.0
2025-02-05 13:10:00,19.57,19.64,19.56,19.64,580745.0,19.57,19.64,19.56,19.64,580745.0
2025-02-05 13:20:00,19.64,19.65,19.6,19.64,536992.0,19.64,19.65,19.6,19.64,536992.0
2025-02-05 13:30:00,19.64,19.74,19.62,19.74,827997.0,19.64,19.74,19.62,19.74,827997.0
2025-02-05 13:40:00,19.74,19.77,19.67,19.68,861890.0,19.74,19.77,19.67,19.68,861890.0
2025-02-05 13:50:00,19.68,19.72,19.66,19.71,478451.0,19.68,19.72,19.66,19.71,478451.0
2025-02-05 14:00:00,19.71,19.73,19.66,19.67,783173.0,19.71,19.73,19.66,19.67,783173.0
2025-02-05 14:10:00,19.66,19.68,19.63,19.64,605440.0,19.66,19.68,19.63,19.64,605440.0
2025-02-05 14:20:00,19.65,19.65,19.58,19.58,456212.0,19.65,19.65,19.58,19.58,456212.0
2025-02-05 14:30:00,19.59,19.65,19.58,19.64,529108.0,19.59,19.65,19.58,19.64,529108.0
2025-02-05 14:40:00,19.65,19.65,19.61,19.63,623672.0,19.65,19.65,19.61,19.63,623672.0
2025-02-05 14:50:00,19.62,19.63,19.6,19.62,531582.0,19.62,19.63,19.6,19.62,531582.0
2025-02-05 15:00:00,19.61,19.63,19.6,19.62,477169.0,19.61,19.63,19.6,19.62,477169.0
2025-02-05 15:10:00,19.62,19.64,19.61,19.63,556478.0,19.62,19.64,19.61,19.63,556478.0
2025-02-05 15:20:00,19.62,19.66,19.62,19.63,679033.0,19.62,19.66,19.62,19.63,679033.0
2025-02-05 15:30:00,19.63,19.65,19.6,19.64,996633.0,19.63,19.65,19.6,19.64,996633.0
2025-02-05 15:40:00,19.63,19.64,19.55,19.57,1643072.0,19.63,19.64,19.55,19.57,1643072.0
2025-02-05 15:50:00,19.57,19.65,19.54,19.64,3197364.0,19.57,19.65,19.54,19.64,3197364.0
2025-02-06 09:30:00,19.51,19.7,19.38,19.63,3348483.0,19.51,19.7,19.38,19.63,3348483.0
2025-02-06 09:40:00,19.63,19.66,19.55,19.64,1141495.0,19.63,19.66,19.55,19.64,1141495.0
2025-02-06 09:50:00,19.65,19.65,19.55,19.6,978641.0,19.65,19.65,19.55,19.6,978641.0
2025-02-06 10:00:00,19.6,19.61,19.5,19.53,1023757.0,19.6,19.61,19.5,19.53,1023757.0
2025-02-06 10:10:00,19.54,19.6,19.5,19.56,614504.0,19.54,19.6,19.5,19.56,614504.0
2025-02-06 10:20:00,19.55,19.59,19.46,19.46,1085878.0,19.55,19.59,19.46,19.46,1085878.0
2025-02-06 10:30:00,19.47,19.52,19.45,19.46,1058018.0,19.47,19.52,19.45,19.46,1058018.0
2025-02-06 10:40:00,19.45,19.5,19.36,19.4,1607752.0,19.45,19.5,19.36,19.4,1607752.0
2025-02-06 10:50:00,19.39,19.42,19.36,19.38,872541.0,19.39,19.42,19.36,19.38,872541.0
2025-02-06 11:00:00,19.38,19.39,19.32,19.34,1227019.0,19.38,19.39,19.32,19.34,1227019.0
2025-02-06 11:10:00,19.35,19.39,19.32,19.39,1329456.0,19.35,19.39,19.32,19.39,1329456.0
2025-02-06 11:20:00,19.39,19.39,19.35,19.37,618069.0,19.39,19.39,19.35,19.37,618069.0
2025-02-06 11:30:00,19.37,19.4,19.33,19.35,822373.0,19.37,19.4,19.33,19.35,822373.0
2025-02-06 11:40:00,19.34,19.36,19.3,19.33,634336.0,19.34,19.36,19.3,19.33,634336.0
2025-02-06 11:50:00,19.32,19.36,19.3,19.3,694836.0,19.32,19.36,19.3,19.3,694836.0
2025-02-06 12:00:00,19.3,19.32,19.28,19.31,678521.0,19.3,19.32,19.28,19.31,678521.0
2025-02-06 12:10:00,19.31,19.32,19.25,19.27,1013623.0,19.31,19.32,19.25,19.27,1013623.0
2025-02-06 12:20:00,19.28,19.28,19.25,19.28,782928.0,19.28,19.28,19.25,19.28,782928.0
2025-02-06 12:30:00,19.27,19.29,19.26,19.29,673607.0,19.27,19.29,19.26,19.29,673607.0
2025-02-06 12:40:00,19.29,19.37,19.28,19.36,576366.0,19.29,19.37,19.28,19.36,576366.0
2025-02-06 12:50:00,19.37,19.39,19.34,19.36,771400.0,19.37,19.39,19.34,19.36,771400.0
2025-02-06 13:00:00,19.36,19.37,19.31,19.32,495235.0,19.36,19.37,19.31,19.32,495235.0
2025-02-06 13:10:00,19.32,19.36,19.3,19.36,534635.0,19.32,19.36,19.3,19.36,534635.0
2025-02-06 13:20:00,19.36,19.38,19.34,19.36,484942.0,19.36,19.38,19.34,19.36,484942.0
2025-02-06 13:30:00,19.36,19.39,19.35,19.36,424229.0,19.36,19.39,19.35,19.36,424229.0
2025-02-06 13:40:00,19.37,19.37,19.33,19.36,445654.0,19.37,19.37,19.33,19.36,445654.0
2025-02-06 13:50:00,19.35,19.36,19.34,19.35,453265.0,19.35,19.36,19.34,19.35,453265.0
2025-02-06 14:00:00,19.36,19.37,19.31,19.32,452986.0,19.36,19.37,19.31,19.32,452986.0
2025-02-06 14:10:00,19.32,19.32,19.27,19.3,701802.0,19.32,19.32,19.27,19.3,701802.0
2025-02-06 14:20:00,19.3,19.31,19.25,19.26,530378.0,19.3,19.31,19.25,19.26,530378.0
2025-02-06 14:30:00,19.26,19.27,19.22,19.26,1265535.0,19.26,19.27,19.22,19.26,1265535.0
2025-02-06 14:40:00,19.26,19.28,19.23,19.28,621597.0,19.26,19.28,19.23,19.28,621597.0
2025-02-06 14:50:00,19.28,19.29,19.25,19.27,552380.0,19.28,19.29,19.25,19.27,552380.0
2025-02-06 15:00:00,19.27,19.31,19.26,19.3,579722.0,19.27,19.31,19.26,19.3,579722.0
2025-02-06 15:10:00,19.3,19.3,19.27,19.28,387967.0,19.3,19.3,19.27,19.28,387967.0
2025-02-06 15:20:00,19.27,19.3,19.26,19.29,453230.0,19.27,19.3,19.26,19.29,453230.0
2025-02-06 15:30:00,19.29,19.31,19.27,19.31,639088.0,19.29,19.31,19.27,19.31,639088.0
2025-02-06 15:40:00,19.3,19.37,19.3,19.37,1320560.0,19.3,19.37,19.3,19.37,1320560.0
2025-02-06 15:50:00,19.37,19.4,19.36,19.4,3905452.0,19.37,19.4,19.36,19.4,3905452.0
2025-02-07 09:30:00,19.35,19.36,19.15,19.22,2842940.0,19.35,19.36,19.15,19.22,2842940.0
2025-02-07 09:40:00,19.21,19.26,19.2,19.25,1309648.0,19.21,19.26,19.2,19.25,1309648.0
2025-02-07 09:50:00,19.26,19.26,19.16,19.18,1384248.0,19.26,19.26,19.16,19.18,1384248.0
2025-02-07 10:00:00,19.17,19.17,19.07,19.11,2519453.0,19.17,19.17,19.07,19.11,2519453.0
2025-02-07 10:10:00,19.1,19.11,19.03,19.1,1711327.0,19.1,19.11,19.03,19.1,1711327.0
2025-02-07 10:20:00,19.1,19.16,19.09,19.15,1223820.0,19.1,19.16,19.09,19.15,1223820.0
2025-02-07 10:30:00,19.14,19.17,19.13,19.15,714220.0,19.14,19.17,19.13,19.15,714220.0
2025-02-07 10:40:00,19.14,19.18,19.13,19.17,643744.0,19.14,19.18,19.13,19.17,643744.0
2025-02-07 10:50:00,19.16,19.22,19.07,19.18,1519888.0,19.16,19.22,19.07,19.18,1519888.0
2025-02-07 11:00:00,19.18,19.21,19.09,19.19,781262.0,19.18,19.21,19.09,19.19,781262.0
2025-02-07 11:10:00,19.18,19.19,19.12,19.14,854987.0,19.18,19.19,19.12,19.14,854987.0
2025-02-07 11:20:00,19.14,19.17,19.06,19.07,833369.0,19.14,19.17,19.06,19.07,833369.0
2025-02-07 11:30:00,19.07,19.11,19.06,19.07,813009.0,19.07,19.11,19.06,19.07,813009.0
2025-02-07 11:40:00,19.07,19.1,19.05,19.07,749570.0,19.07,19.1,19.05,19.07,749570.0
2025-02-07 11:50:00,19.07,19.11,19.05,19.07,801688.0,19.07,19.11,19.05,19.07,801688.0
2025-02-07 12:00:00,19.07,19.17,19.05,19.16,804164.0,19.07,19.17,19.05,19.16,804164.0
2025-02-07 12:10:00,19.16,19.16,19.08,19.12,576670.0,19.16,19.16,19.08,19.12,576670.0
2025-02-07 12:20:00,19.12,19.16,19.09,19.13,489654.0,19.12,19.16,19.09,19.13,489654.0
2025-02-07 12:30:00,19.13,19.13,19.09,19.12,433160.0,19.13,19.13,19.09,19.12,433160.0
2025-02-07 12:40:00,19.12,19.12,19.09,19.1,332843.0,19.12,19.12,19.09,19.1,332843.0
2025-02-07 12:50:00,19.1,19.11,19.08,19.1,367857.0,19.1,19.11,19.08,19.1,367857.0
2025-02-07 13:00:00,19.1,19.18,19.09,19.16,622085.0,19.1,19.18,19.09,19.16,622085.0
2025-02-07 13:10:00,19.16,19.17,19.14,19.16,366532.0,19.16,19.17,19.14,19.16,366532.0
2025-02-07 13:20:00,19.15,19.16,19.12,19.13,448985.0,19.15,19.16,19.12,19.13,448985.0
2025-02-07 13:30:00,19.12,19.17,19.12,19.16,375251.0,19.12,19.17,19.12,19.16,375251.0
2025-02-07 13:40:00,19.16,19.17,19.09,19.11,558067.0,19.16,19.17,19.09,19.11,558067.0
2025-02-07 13:50:00,19.11,19.12,19.08,19.09,562268.0,19.11,19.12,19.08,19.09,562268.0
2025-02-07 14:00:00,19.08,19.1,19.07,19.09,447368.0,19.08,19.1,19.07,19.09,447368.0
2025-02-07 14:10:00,19.09,19.1,19.07,19.09,566279.0,19.09,19.1,19.07,19.09,566279.0
2025-02-07 14:20:00,19.09,19.1,19.06,19.07,865401.0,19.09,19.1,19.06,19.07,865401.0
2025-02-07 14:30:00,19.08,19.1,19.07,19.1,589326.0,19.08,19.1,19.07,19.1,589326.0
2025-02-07 14:40:00,19.09,19.11,19.08,19.11,569284.0,19.09,19.11,19.08,19.11,569284.0
2025-02-07 14:50:00,19.11,19.11,19.08,19.09,348891.0,19.11,19.11,19.08,19.09,348891.0
2025-02-07 15:00:00,19.08,19.09,19.05,19.07,941520.0,19.08,19.09,19.05,19.07,941520.0
2025-02-07 15:10:00,19.08,19.08,19.05,19.06,952295.0,19.08,19.08,19.05,19.06,952295.0
2025-02-07 15:20:00,19.07,19.11,19.06,19.07,845263.0,19.07,19.11,19.06,19.07,845263.0
2025-02-07 15:30:00,19.07,19.09,19.06,19.06,909780.0,19.07,19.09,19.06,19.06,909780.0
2025-02-07 15:40:00,19.07,19.13,19.06,19.12,1215859.0,19.07,19.13,19.06,19.12,1215859.0
2025-02-07 15:50:00,19.12,19.14,19.09,19.11,3522127.0,19.12,19.14,19.09,19.11,3522127.0
2025-02-10 09:30:00,19.25,19.55,19.24,19.52,4512333.0,19.25,19.55,19.24,19.52,4512333.0
2025-02-10 09:40:00,19.52,19.73,19.49,19.66,3623319.0,19.52,19.73,19.49,19.66,3623319.0
2025-02-10 09:50:00,19.66,19.84,19.63,19.84,2857877.0,19.66,19.84,19.63,19.84,2857877.0
2025-02-10 10:00:00,19.84,20.0,19.82,19.92,4049588.0,19.84,20.0,19.82,19.92,4049588.0
2025-02-10 10:10:00,19.93,20.08,19.88,19.96,3367546.0,19.93,20.08,19.88,19.96,3367546.0
2025-02-10 10:20:00,19.97,20.0,19.88,19.9,2019307.0,19.97,20.0,19.88,19.9,2019307.0
2025-02-10 10:30:00,19.91,19.98,19.83,19.84,1795612.0,19.91,19.98,19.83,19.84,1795612.0
2025-02-10 10:40:00,19.83,19.86,19.74,19.85,1748666.0,19.83,19.86,19.74,19.85,1748666.0
2025-02-10 10:50:00,19.85,19.85,19.76,19.77,756763.0,19.85,19.85,19.76,19.77,756763.0
2025-02-10 11:00:00,19.78,19.86,19.74,19.77,941080.0,19.78,19.86,19.74,19.77,941080.0
2025-02-10 11:10:00,19.77,19.8,19.73,19.77,974904.0,19.77,19.8,19.73,19.77,974904.0
2025-02-10 11:20:00,19.76,19.77,19.68,19.72,990435.0,19.76,19.77,19.68,19.72,990435.0
2025-02-10 11:30:00,19.72,19.79,19.7,19.78,614407.0,19.72,19.79,19.7,19.78,614407.0
2025-02-10 11:40:00,19.77,19.82,19.75,19.79,734436.0,19.77,19.82,19.75,19.79,734436.0
2025-02-10 11:50:00,19.78,19.87,19.78,19.87,850594.0,19.78,19.87,19.78,19.87,850594.0
2025-02-10 12:00:00,19.87,19.93,19.87,19.89,954979.0,19.87,19.93,19.87,19.89,954979.0
2025-02-10 12:10:00,19.89,19.92,19.84,19.85,790029.0,19.89,19.92,19.84,19.85,790029.0
2025-02-10 12:20:00,19.86,19.87,19.82,19.87,809123.0,19.86,19.87,19.82,19.87,809123.0
2025-02-10 12:30:00,19.87,19.91,19.83,19.86,814985.0,19.87,19.91,19.83,19.86,814985.0
2025-02-10 12:40:00,19.86,19.88,19.85,19.86,399154.0,19.86,19.88,19.85,19.86,399154.0
2025-02-10 12:50:00,19.86,19.91,19.86,19.91,522533.0,19.86,19.91,19.86,19.91,522533.0
2025-02-10 13:00:00,19.91,19.94,19.89,19.93,596105.0,19.91,19.94,19.89,19.93,596105.0
2025-02-10 13:10:00,19.92,19.94,19.91,19.93,586266.0,19.92,19.94,19.91,19.93,586266.0
2025-02-10 13:20:00,19.94,19.98,19.89,19.89,730740.0,19.94,19.98,19.89,19.89,730740.0
2025-02-10 13:30:00,19.89,19.91,19.83,19.86,478982.0,19.89,19.91,19.83,19.86,478982.0
2025-02-10 13:40:00,19.86,19.9,19.84,19.87,488790.0,19.86,19.9,19.84,19.87,488790.0
2025-02-10 13:50:00,19.87,19.89,19.81,19.81,420233.0,19.87,19.89,19.81,19.81,420233.0
2025-02-10 14:00:00,19.81,19.82,19.77,19.81,609450.0,19.81,19.82,19.77,19.81,609450.0
2025-02-10 14:10:00,19.8,19.82,19.78,19.8,442644.0,19.8,19.82,19.78,19.8,442644.0
2025-02-10 14:20:00,19.8,19.8,19.76,19.8,388271.0,19.8,19.8,19.76,19.8,388271.0
2025-02-10 14:30:00,19.8,19.84,19.79,19.8,427890.0,19.8,19.84,19.79,19.8,427890.0
2025-02-10 14:40:00,19.8,19.81,19.77,19.77,375683.0,19.8,19.81,19.77,19.77,375683.0
2025-02-10 14:50:00,19.78,19.8,19.75,19.79,589202.0,19.78,19.8,19.75,19.79,589202.0
2025-02-10 15:00:00,19.79,19.8,19.76,19.79,520195.0,19.79,19.8,19.76,19.79,520195.0
2025-02-10 15:10:00,19.79,19.8,19.76,19.79,713248.0,19.79,19.8,19.76,19.79,713248.0
2025-02-10 15:20:00,19.79,19.8,19.75,19.77,812605.0,19.79,19.8,19.75,19.77,812605.0
2025-02-10 15:30:00,19.77,19.77,19.72,19.72,938127.0,19.77,19.77,19.72,19.72,938127.0
2025-02-10 15:40:00,19.73,19.74,19.7,19.71,950395.0,19.73,19.74,19.7,19.71,950395.0
2025-02-10 15:50:00,19.71,19.78,19.68,19.76,3478228.0,19.71,19.78,19.68,19.76,3478228.0
2025-02-11 09:30:00,19.88,20.45,19.86,20.38,8573385.0,19.88,20.45,19.86,20.38,8573385.0
2025-02-11 09:40:00,20.38,20.65,20.19,20.59,6781495.0,20.38,20.65,20.19,20.59,6781495.0
2025-02-11 09:50:00,20.59,20.77,20.56,20.68,5854959.0,20.59,20.77,20.56,20.68,5854959.0
2025-02-11 10:00:00,20.68,20.89,20.62,20.78,6528114.0,20.68,20.89,20.62,20.78,6528114.0
2025-02-11 10:10:00,20.78,20.92,20.7,20.86,4290160.0,20.78,20.92,20.7,20.86,4290160.0
2025-02-11 10:20:00,20.87,21.13,20.75,21.0,7355783.0,20.87,21.13,20.75,21.0,7355783.0
2025-02-11 10:30:00,21.0,21.04,20.85,20.89,3269711.0,21.0,21.04,20.85,20.89,3269711.0
2025-02-11 10:40:00,20.89,21.09,20.84,21.09,3280276.0,20.89,21.09,20.84,21.09,3280276.0
2025-02-11 10:50:00,21.09,21.27,21.05,21.27,5103500.0,21.09,21.27,21.05,21.27,5103500.0
2025-02-11 11:00:00,21.26,21.54,21.26,21.46,6026398.0,21.26,21.54,21.26,21.46,6026398.0
2025-02-11 11:10:00,21.46,21.5,21.28,21.49,4791402.0,21.46,21.5,21.28,21.49,4791402.0
2025-02-11 11:20:00,21.5,21.58,21.46,21.57,3488362.0,21.5,21.58,21.46,21.57,3488362.0
2025-02-11 11:30:00,21.58,21.88,21.57,21.82,6032426.0,21.58,21.88,21.57,21.82,6032426.0
2025-02-11 11:40:00,21.82,21.88,21.64,21.66,5400685.0,21.82,21.88,21.64,21.66,5400685.0
2025-02-11 11:50:00,21.66,21.67,21.5,21.55,4701513.0,21.66,21.67,21.5,21.55,4701513.0
2025-02-11 12:00:00,21.55,21.55,21.27,21.36,5676503.0,21.55,21.55,21.27,21.36,5676503.0
2025-02-11 12:10:00,21.35,21.43,21.23,21.36,3190154.0,21.35,21.43,21.23,21.36,3190154.0
2025-02-11 12:20:00,21.36,21.37,21.23,21.27,1711744.0,21.36,21.37,21.23,21.27,1711744.0
2025-02-11 12:30:00,21.28,21.32,21.2,21.21,1489101.0,21.28,21.32,21.2,21.21,1489101.0
2025-02-11 12:40:00,21.2,21.21,21.12,21.14,2669591.0,21.2,21.21,21.12,21.14,2669591.0
2025-02-11 12:50:00,21.13,21.16,21.05,21.05,2211258.0,21.13,21.16,21.05,21.05,2211258.0
2025-02-11 13:00:00,21.05,21.23,21.04,21.21,2169486.0,21.05,21.23,21.04,21.21,2169486.0
2025-02-11 13:10:00,21.22,21.23,21.1,21.21,1416845.0,21.22,21.23,21.1,21.21,1416845.0
2025-02-11 13:20:00,21.22,21.24,21.17,21.18,1322059.0,21.22,21.24,21.17,21.18,1322059.0
2025-02-11 13:30:00,21.18,21.27,21.17,21.21,1391818.0,21.18,21.27,21.17,21.21,1391818.0
2025-02-11 13:40:00,21.21,21.32,21.18,21.3,1709425.0,21.21,21.32,21.18,21.3,1709425.0
2025-02-11 13:50:00,21.3,21.33,21.2,21.21,1117775.0,21.3,21.33,21.2,21.21,1117775.0
2025-02-11 14:00:00,21.21,21.29,21.21,21.25,926332.0,21.21,21.29,21.21,21.25,926332.0
2025-02-11 14:10:00,21.26,21.28,21.1,21.12,1173562.0,21.26,21.28,21.1,21.12,1173562.0
2025-02-11 14:20:00,21.12,21.16,21.0,21.04,1516056.0,21.12,21.16,21.0,21.04,1516056.0
2025-02-11 14:30:00,21.04,21.13,21.03,21.09,1610553.0,21.04,21.13,21.03,21.09,1610553.0
2025-02-11 14:40:00,21.09,21.14,21.08,21.12,785358.0,21.09,21.14,21.08,21.12,785358.0
2025-02-11 14:50:00,21.11,21.13,21.05,21.11,1358237.0,21.11,21.13,21.05,21.11,1358237.0
2025-02-11 15:00:00,21.11,21.14,21.02,21.03,1600362.0,21.11,21.14,21.02,21.03,1600362.0
2025-02-11 15:10:00,21.04,21.05,20.97,21.01,1816036.0,21.04,21.05,20.97,21.01,1816036.0
2025-02-11 15:20:00,21.02,21.03,20.97,21.01,1668535.0,21.02,21.03,20.97,21.01,1668535.0
2025-02-11 15:30:00,21.0,21.08,20.99,21.08,2261504.0,21.0,21.08,20.99,21.08,2261504.0
2025-02-11 15:40:00,21.07,21.11,21.04,21.07,1800071.0,21.07,21.11,21.04,21.07,1800071.0
2025-02-11 15:50:00,21.07,21.09,20.97,20.99,6974072.0,21.07,21.09,20.97,20.99,6974072.0
2025-02-12 09:30:00,21.99,22.1,20.93,21.26,17493046.0,21.99,22.1,20.93,21.26,17493046.0
2025-02-12 09:40:00,21.26,21.79,21.21,21.64,8139728.0,21.26,21.79,21.21,21.64,8139728.0
2025-02-12 09:50:00,21.64,21.75,21.56,21.69,4942927.0,21.64,21.75,21.56,21.69,4942927.0
2025-02-12 10:00:00,21.69,21.7,21.45,21.46,4780475.0,21.69,21.7,21.45,21.46,4780475.0
2025-02-12 10:10:00,21.46,21.57,21.28,21.52,5357519.0,21.46,21.57,21.28,21.52,5357519.0
2025-02-12 10:20:00,21.52,21.78,21.48,21.62,4933906.0,21.52,21.78,21.48,21.62,4933906.0
2025-02-12 10:30:00,21.61,21.65,21.4,21.47,3005383.0,21.61,21.65,21.4,21.47,3005383.0
2025-02-12 10:40:00,21.46,21.51,21.39,21.42,1893193.0,21.46,21.51,21.39,21.42,1893193.0
2025-02-12 10:50:00,21.42,21.49,21.28,21.48,3107715.0,21.42,21.49,21.28,21.48,3107715.0
2025-02-12 11:00:00,21.48,21.62,21.46,21.61,2220899.0,21.48,21.62,21.46,21.61,2220899.0
2025-02-12 11:10:00,21.61,21.67,21.55,21.66,1979407.0,21.61,21.67,21.55,21.66,1979407.0
2025-02-12 11:20:00,21.66,21.79,21.61,21.79,2821540.0,21.66,21.79,21.61,21.79,2821540.0
2025-02-12 11:30:00,21.79,21.95,21.74,21.91,3212566.0,21.79,21.95,21.74,21.91,3212566.0
2025-02-12 11:40:00,21.92,21.95,21.83,21.89,2068393.0,21.92,21.95,21.83,21.89,2068393.0
2025-02-12 11:50:00,21.9,21.97,21.86,21.96,1867819.0,21.9,21.97,21.86,21.96,1867819.0
2025-02-12 12:00:00,21.95,22.06,21.9,21.98,2583468.0,21.95,22.06,21.9,21.98,2583468.0
2025-02-12 12:10:00,21.99,22.0,21.87,21.9,1495412.0,21.99,22.0,21.87,21.9,1495412.0
2025-02-12 12:20:00,21.89,21.96,21.8,21.83,1503111.0,21.89,21.96,21.8,21.83,1503111.0
2025-02-12 12:30:00,21.83,21.84,21.74,21.8,1685264.0,21.83,21.84,21.74,21.8,1685264.0
2025-02-12 12:40:00,21.8,21.97,21.77,21.93,1478923.0,21.8,21.97,21.77,21.93,1478923.0
2025-02-12 12:50:00,21.93,22.04,21.92,21.96,1666790.0,21.93,22.04,21.92,21.96,1666790.0
2025-02-12 13:00:00,21.96,22.01,21.87,22.0,1645833.0,21.96,22.01,21.87,22.0,1645833.0
2025-02-12 13:10:00,22.0,22.11,21.98,22.09,2267667.0,22.0,22.11,21.98,22.09,2267667.0
2025-02-12 13:20:00,22.1,22.16,22.05,22.12,2397146.0,22.1,22.16,22.05,22.12,2397146.0
2025-02-12 13:30:00,22.12,22.21,22.11,22.19,2138978.0,22.12,22.21,22.11,22.19,2138978.0
2025-02-12 13:40:00,22.19,22.25,22.16,22.24,1616558.0,22.19,22.25,22.16,22.24,1616558.0
2025-02-12 13:50:00,22.23,22.27,22.2,22.25,2028256.0,22.23,22.27,22.2,22.25,2028256.0
2025-02-12 14:00:00,22.25,22.25,22.17,22.23,1728368.0,22.25,22.25,22.17,22.23,1728368.0
2025-02-12 14:10:00,22.23,22.33,22.23,22.25,2437045.0,22.23,22.33,22.23,22.25,2437045.0
2025-02-12 14:20:00,22.25,22.28,22.18,22.26,2059575.0,22.25,22.28,22.18,22.26,2059575.0
2025-02-12 14:30:00,22.26,22.33,22.23,22.3,1308918.0,22.26,22.33,22.23,22.3,1308918.0
2025-02-12 14:40:00,22.3,22.33,22.22,22.23,2022471.0,22.3,22.33,22.22,22.23,2022471.0
2025-02-12 14:50:00,22.23,22.3,22.22,22.28,1474130.0,22.23,22.3,22.22,22.28,1474130.0
2025-02-12 15:00:00,22.28,22.29,22.21,22.24,1616675.0,22.28,22.29,22.21,22.24,1616675.0
2025-02-12 15:10:00,22.23,22.27,22.23,22.24,1148440.0,22.23,22.27,22.23,22.24,1148440.0
2025-02-12 15:20:00,22.24,22.28,22.14,22.16,2486031.0,22.24,22.28,22.14,22.16,2486031.0
2025-02-12 15:30:00,22.16,22.39,22.15,22.38,3187673.0,22.16,22.39,22.15,22.38,3187673.0
2025-02-12 15:40:00,22.38,22.46,22.36,22.45,4150786.0,22.38,22.46,22.36,22.45,4150786.0
2025-02-12 15:50:00,22.46,22.56,22.42,22.49,11969050.0,22.46,22.56,22.42,22.49,11969050.0
2025-02-13 09:30:00,22.84,24.0,22.79,23.98,21592488.0,22.84,24.0,22.79,23.98,21592488.0
2025-02-13 09:40:00,23.98,24.08,23.72,24.03,11181534.0,23.98,24.08,23.72,24.03,11181534.0
2025-02-13 09:50:00,24.03,24.47,23.97,24.47,14305270.0,24.03,24.47,23.97,24.47,14305270.0
2025-02-13 10:00:00,24.46,24.83,24.4,24.68,16537230.0,24.46,24.83,24.4,24.68,16537230.0
2025-02-13 10:10:00,24.68,24.68,24.19,24.34,10632407.0,24.68,24.68,24.19,24.34,10632407.0
2025-02-13 10:20:00,24.34,24.44,24.26,24.34,5584511.0,24.34,24.44,24.26,24.34,5584511.0
2025-02-13 10:30:00,24.34,24.38,24.15,24.32,5605831.0,24.34,24.38,24.15,24.32,5605831.0
2025-02-13 10:40:00,24.32,24.4,24.24,24.32,5126004.0,24.32,24.4,24.24,24.32,5126004.0
2025-02-13 10:50:00,24.31,24.5,24.27,24.33,3787695.0,24.31,24.5,24.27,24.33,3787695.0
2025-02-13 11:00:00,24.33,24.49,24.21,24.25,3666811.0,24.33,24.49,24.21,24.25,3666811.0
2025-02-13 11:10:00,24.25,24.43,24.23,24.41,3562724.0,24.25,24.43,24.23,24.41,3562724.0
2025-02-13 11:20:00,24.41,24.42,24.28,24.32,2790653.0,24.41,24.42,24.28,24.32,2790653.0
2025-02-13 11:30:00,24.32,24.41,24.26,24.36,2721396.0,24.32,24.41,24.26,24.36,2721396.0
2025-02-13 11:40:00,24.36,24.6,24.34,24.59,4307590.0,24.36,24.6,24.34,24.59,4307590.0
2025-02-13 11:50:00,24.6,24.66,24.49,24.58,3103241.0,24.6,24.66,24.49,24.58,3103241.0
2025-02-13 12:00:00,24.57,24.58,24.38,24.41,3013658.0,24.57,24.58,24.38,24.41,3013658.0
2025-02-13 12:10:00,24.42,24.42,24.29,24.3,3263619.0,24.42,24.42,24.29,24.3,3263619.0
2025-02-13 12:20:00,24.3,24.34,24.17,24.31,2867095.0,24.3,24.34,24.17,24.31,2867095.0
2025-02-13 12:30:00,24.32,24.63,24.29,24.62,4110612.0,24.32,24.63,24.29,24.62,4110612.0
2025-02-13 12:40:00,24.63,24.8,24.61,24.77,4116780.0,24.63,24.8,24.61,24.77,4116780.0
2025-02-13 12:50:00,24.77,24.78,24.6,24.77,4022522.0,24.77,24.78,24.6,24.77,4022522.0
2025-02-13 13:00:00,24.77,24.77,24.63,24.69,2000066.0,24.77,24.77,24.63,24.69,2000066.0
2025-02-13 13:10:00,24.69,24.76,24.61,24.67,2583091.0,24.69,24.76,24.61,24.67,2583091.0
2025-02-13 13:20:00,24.67,24.71,24.52,24.6,2502666.0,24.67,24.71,24.52,24.6,2502666.0
2025-02-13 13:30:00,24.6,24.61,24.45,24.57,2731504.0,24.6,24.61,24.45,24.57,2731504.0
2025-02-13 13:40:00,24.58,24.64,24.3,24.31,4558931.0,24.58,24.64,24.3,24.31,4558931.0
2025-02-13 13:50:00,24.32,24.55,24.26,24.54,4481370.0,24.32,24.55,24.26,24.54,4481370.0
2025-02-13 14:00:00,24.54,24.63,24.5,24.57,3940257.0,24.54,24.63,24.5,24.57,3940257.0
2025-02-13 14:10:00,24.57,24.8,24.56,24.75,4114424.0,24.57,24.8,24.56,24.75,4114424.0
2025-02-13 14:20:00,24.75,24.77,24.66,24.68,2733958.0,24.75,24.77,24.66,24.68,2733958.0
2025-02-13 14:30:00,24.68,24.75,24.62,24.64,1914903.0,24.68,24.75,24.62,24.64,1914903.0
2025-02-13 14:40:00,24.64,24.65,24.55,24.61,1731011.0,24.64,24.65,24.55,24.61,1731011.0
2025-02-13 14:50:00,24.61,24.69,24.17,24.35,6418272.0,24.61,24.69,24.17,24.35,6418272.0
2025-02-13 15:00:00,24.35,24.56,24.29,24.51,5106802.0,24.35,24.56,24.29,24.51,5106802.0
2025-02-13 15:10:00,24.51,24.59,24.48,24.52,2590591.0,24.51,24.59,24.48,24.52,2590591.0
2025-02-13 15:20:00,24.52,24.54,24.33,24.36,2709596.0,24.52,24.54,24.33,24.36,2709596.0
2025-02-13 15:30:00,24.36,24.36,24.07,24.07,5304046.0,24.36,24.36,24.07,24.07,5304046.0
2025-02-13 15:40:00,24.08,24.1,23.92,24.07,5714079.0,24.08,24.1,23.92,24.07,5714079.0
2025-02-13 15:50:00,24.08,24.21,24.07,24.11,9270289.0,24.08,24.21,24.07,24.11,9270289.0
2025-02-14 09:30:00,24.35,24.96,24.22,24.89,14685302.0,24.35,24.96,24.22,24.89,14685302.0
2025-02-14 09:40:00,24.89,25.19,24.67,25.02,10953712.0,24.89,25.19,24.67,25.02,10953712.0
2025-02-14 09:50:00,25.02,25.03,23.77,23.99,14658138.0,25.02,25.03,23.77,23.99,14658138.0
2025-02-14 10:00:00,23.99,24.15,23.25,23.37,13968102.0,23.99,24.15,23.25,23.37,13968102.0
2025-02-14 10:10:00,23.38,23.63,23.12,23.29,8932116.0,23.38,23.63,23.12,23.29,8932116.0
2025-02-14 10:20:00,23.29,23.44,22.93,23.18,7921479.0,23.29,23.44,22.93,23.18,7921479.0
2025-02-14 10:30:00,23.17,23.25,22.9,22.92,7224023.0,23.17,23.25,22.9,22.92,7224023.0
2025-02-14 10:40:00,22.92,23.11,22.86,22.96,5333002.0,22.92,23.11,22.86,22.96,5333002.0
2025-02-14 10:50:00,22.96,23.37,22.92,23.3,5670811.0,22.96,23.37,22.92,23.3,5670811.0
2025-02-14 11:00:00,23.3,23.31,23.09,23.14,3334125.0,23.3,23.31,23.09,23.14,3334125.0
2025-02-14 11:10:00,23.14,23.2,23.05,23.09,3004058.0,23.14,23.2,23.05,23.09,3004058.0
2025-02-14 11:20:00,23.09,23.36,23.05,23.31,3711284.0,23.09,23.36,23.05,23.31,3711284.0
2025-02-14 11:30:00,23.32,23.4,23.26,23.32,2434896.0,23.32,23.4,23.26,23.32,2434896.0
2025-02-14 11:40:00,23.31,23.42,23.28,23.3,2512312.0,23.31,23.42,23.28,23.3,2512312.0
2025-02-14 11:50:00,23.3,23.39,23.22,23.25,2351430.0,23.3,23.39,23.22,23.25,2351430.0
2025-02-14 12:00:00,23.25,23.43,23.22,23.43,1870259.0,23.25,23.43,23.22,23.43,1870259.0
2025-02-14 12:10:00,23.43,23.45,23.29,23.32,1926782.0,23.43,23.45,23.29,23.32,1926782.0
2025-02-14 12:20:00,23.31,23.35,23.18,23.28,1545048.0,23.31,23.35,23.18,23.28,1545048.0
2025-02-14 12:30:00,23.28,23.45,23.26,23.35,2736629.0,23.28,23.45,23.26,23.35,2736629.0
2025-02-14 12:40:00,23.36,23.4,23.27,23.38,1690850.0,23.36,23.4,23.27,23.38,1690850.0
2025-02-14 12:50:00,23.38,23.43,23.34,23.39,1308741.0,23.38,23.43,23.34,23.39,1308741.0
2025-02-14 13:00:00,23.4,23.4,23.27,23.33,1319305.0,23.4,23.4,23.27,23.33,1319305.0
2025-02-14 13:10:00,23.33,23.48,23.32,23.36,1477042.0,23.33,23.48,23.32,23.36,1477042.0
2025-02-14 13:20:00,23.37,23.41,23.29,23.38,942986.0,23.37,23.41,23.29,23.38,942986.0
2025-02-14 13:30:00,23.39,23.49,23.38,23.42,1281088.0,23.39,23.49,23.38,23.42,1281088.0
2025-02-14 13:40:00,23.42,23.45,23.36,23.36,1339669.0,23.42,23.45,23.36,23.36,1339669.0
2025-02-14 13:50:00,23.36,24.5,23.32,23.78,17684100.0,23.36,24.5,23.32,23.78,17684100.0
2025-02-14 14:00:00,23.78,23.87,23.45,23.77,7868017.0,23.78,23.87,23.45,23.77,7868017.0
2025-02-14 14:10:00,23.77,23.81,23.47,23.5,4060694.0,23.77,23.81,23.47,23.5,4060694.0
2025-02-14 14:20:00,23.49,23.52,23.21,23.21,4856739.0,23.49,23.52,23.21,23.21,4856739.0
2025-02-14 14:30:00,23.21,23.3,23.06,23.21,4299658.0,23.21,23.3,23.06,23.21,4299658.0
2025-02-14 14:40:00,23.21,23.31,23.12,23.27,2191098.0,23.21,23.31,23.12,23.27,2191098.0
2025-02-14 14:50:00,23.27,23.36,23.21,23.36,2320670.0,23.27,23.36,23.21,23.36,2320670.0
2025-02-14 15:00:00,23.35,23.39,23.26,23.3,2061955.0,23.35,23.39,23.26,23.3,2061955.0
2025-02-14 15:10:00,23.3,23.47,23.27,23.44,3025220.0,23.3,23.47,23.27,23.44,3025220.0
2025-02-14 15:20:00,23.45,23.74,23.44,23.68,4135555.0,23.45,23.74,23.44,23.68,4135555.0
2025-02-14 15:30:00,23.68,23.79,23.6,23.75,3440501.0,23.68,23.79,23.6,23.75,3440501.0
2025-02-14 15:40:00,23.75,23.75,23.54,23.6,2949109.0,23.75,23.75,23.54,23.6,2949109.0
2025-02-14 15:50:00,23.6,23.64,23.52,23.61,11427703.0,23.6,23.64,23.52,23.61,11427703.0
2025-02-18 09:30:00,24.61,25.82,24.49,25.82,21001744.0,24.61,25.82,24.49,25.82,21001744.0
2025-02-18 09:40:00,25.81,25.96,25.06,25.25,14872895.0,25.81,25.96,25.06,25.25,14872895.0
2025-02-18 09:50:00,25.26,25.68,25.17,25.55,9009956.0,25.26,25.68,25.17,25.55,9009956.0
2025-02-18 10:00:00,25.54,25.92,25.42,25.89,8612711.0,25.54,25.92,25.42,25.89,8612711.0
2025-02-18 10:10:00,25.89,26.09,25.7,25.74,9809839.0,25.89,26.09,25.7,25.74,9809839.0
2025-02-18 10:20:00,25.74,26.24,25.68,26.09,9204462.0,25.74,26.24,25.68,26.09,9204462.0
2025-02-18 10:30:00,26.08,26.21,25.87,26.12,6960993.0,26.08,26.21,25.87,26.12,6960993.0
2025-02-18 10:40:00,26.11,26.13,25.69,25.83,4744104.0,26.11,26.13,25.69,25.83,4744104.0
2025-02-18 10:50:00,25.83,26.03,25.73,26.02,4193978.0,25.83,26.03,25.73,26.02,4193978.0
2025-02-18 11:00:00,26.03,26.09,25.82,25.93,2861009.0,26.03,26.09,25.82,25.93,2861009.0
2025-02-18 11:10:00,25.93,26.1,25.89,25.98,2936618.0,25.93,26.1,25.89,25.98,2936618.0
2025-02-18 11:20:00,25.98,25.98,25.83,25.92,2891571.0,25.98,25.98,25.83,25.92,2891571.0
2025-02-18 11:30:00,25.91,25.95,25.7,25.7,3600084.0,25.91,25.95,25.7,25.7,3600084.0
2025-02-18 11:40:00,25.7,25.81,25.64,25.8,4447463.0,25.7,25.81,25.64,25.8,4447463.0
2025-02-18 11:50:00,25.8,26.01,25.8,25.99,3096879.0,25.8,26.01,25.8,25.99,3096879.0
2025-02-18 12:00:00,25.99,26.25,25.98,26.09,4817090.0,25.99,26.25,25.98,26.09,4817090.0
2025-02-18 12:10:00,26.09,26.11,25.96,25.96,2661550.0,26.09,26.11,25.96,25.96,2661550.0
2025-02-18 12:20:00,25.96,26.01,25.69,25.71,2777058.0,25.96,26.01,25.69,25.71,2777058.0
2025-02-18 12:30:00,25.71,25.94,25.71,25.94,2385627.0,25.71,25.94,25.71,25.94,2385627.0
2025-02-18 12:40:00,25.94,26.08,25.9,26.0,2625861.0,25.94,26.08,25.9,26.0,2625861.0
2025-02-18 12:50:00,26.0,26.16,25.99,26.03,2532191.0,26.0,26.16,25.99,26.03,2532191.0
2025-02-18 13:00:00,26.03,26.17,26.0,26.12,1989846.0,26.03,26.17,26.0,26.12,1989846.0
2025-02-18 13:10:00,26.11,26.13,26.01,26.02,1556719.0,26.11,26.13,26.01,26.02,1556719.0
2025-02-18 13:20:00,26.02,26.21,25.9,26.15,3596322.0,26.02,26.21,25.9,26.15,3596322.0
2025-02-18 13:30:00,26.16,26.16,26.01,26.11,1918606.0,26.16,26.16,26.01,26.11,1918606.0
2025-02-18 13:40:00,26.12,26.2,26.08,26.13,1973651.0,26.12,26.2,26.08,26.13,1973651.0
2025-02-18 13:50:00,26.14,26.26,26.09,26.25,2816598.0,26.14,26.26,26.09,26.25,2816598.0
2025-02-18 14:00:00,26.25,26.3,26.14,26.15,3839256.0,26.25,26.3,26.14,26.15,3839256.0
2025-02-18 14:10:00,26.14,26.33,26.07,26.33,2659804.0,26.14,26.33,26.07,26.33,2659804.0
2025-02-18 14:20:00,26.33,26.56,26.29,26.55,6347827.0,26.33,26.56,26.29,26.55,6347827.0
2025-02-18 14:30:00,26.55,26.61,26.47,26.53,5154672.0,26.55,26.61,26.47,26.53,5154672.0
2025-02-18 14:40:00,26.54,26.73,26.53,26.73,4064305.0,26.54,26.73,26.53,26.73,4064305.0
2025-02-18 14:50:00,26.73,26.84,26.64,26.79,5522212.0,26.73,26.84,26.64,26.79,5522212.0
2025-02-18 15:00:00,26.79,27.0,26.75,26.99,6832342.0,26.79,27.0,26.75,26.99,6832342.0
2025-02-18 15:10:00,26.99,27.14,26.87,27.12,5981838.0,26.99,27.14,26.87,27.12,5981838.0
2025-02-18 15:20:00,27.11,27.45,27.1,27.45,7926634.0,27.11,27.45,27.1,27.45,7926634.0
2025-02-18 15:30:00,27.44,27.55,26.99,27.16,12478211.0,27.44,27.55,26.99,27.16,12478211.0
2025-02-18 15:40:00,27.16,27.27,27.11,27.24,6757308.0,27.16,27.27,27.11,27.24,6757308.0
2025-02-18 15:50:00,27.24,27.47,27.2,27.43,15804528.0,27.24,27.47,27.2,27.43,15804528.0
2025-02-19 09:30:00,25.96,26.27,25.77,26.09,16298389.0,25.96,26.27,25.77,26.09,16298389.0
2025-02-19 09:40:00,26.1,26.13,25.46,25.52,11367229.0,26.1,26.13,25.46,25.52,11367229.0
2025-02-19 09:50:00,25.52,25.79,25.49,25.72,6854787.0,25.52,25.79,25.49,25.72,6854787.0
2025-02-19 10:00:00,25.73,25.99,25.71,25.91,5387015.0,25.73,25.99,25.71,25.91,5387015.0
2025-02-19 10:10:00,25.91,26.1,25.73,25.97,5959379.0,25.91,26.1,25.73,25.97,5959379.0
2025-02-19 10:20:00,25.97,26.1,25.9,25.94,4203458.0,25.97,26.1,25.9,25.94,4203458.0
2025-02-19 10:30:00,25.93,26.18,25.9,26.17,3704088.0,25.93,26.18,25.9,26.17,3704088.0
2025-02-19 10:40:00,26.17,26.33,26.0,26.23,5057378.0,26.17,26.33,26.0,26.23,5057378.0
2025-02-19 10:50:00,26.23,26.27,25.93,26.06,3564337.0,26.23,26.27,25.93,26.06,3564337.0
2025-02-19 11:00:00,26.05,26.12,25.88,25.93,2761513.0,26.05,26.12,25.88,25.93,2761513.0
2025-02-19 11:10:00,25.93,25.97,25.76,25.87,3596103.0,25.93,25.97,25.76,25.87,3596103.0
2025-02-19 11:20:00,25.87,25.99,25.85,25.89,2265717.0,25.87,25.99,25.85,25.89,2265717.0
2025-02-19 11:30:00,25.89,25.91,25.79,25.82,1562674.0,25.89,25.91,25.79,25.82,1562674.0
2025-02-19 11:40:00,25.82,25.84,25.72,25.75,2429533.0,25.82,25.84,25.72,25.75,2429533.0
2025-02-19 11:50:00,25.75,26.0,25.74,25.89,2659215.0,25.75,26.0,25.74,25.89,2659215.0
2025-02-19 12:00:00,25.89,25.98,25.86,25.92,1591776.0,25.89,25.98,25.86,25.92,1591776.0
2025-02-19 12:10:00,25.93,25.95,25.83,25.86,1392768.0,25.93,25.95,25.83,25.86,1392768.0
2025-02-19 12:20:00,25.85,25.96,25.83,25.86,1353464.0,25.85,25.96,25.83,25.86,1353464.0
2025-02-19 12:30:00,25.86,25.9,25.8,25.84,2287520.0,25.86,25.9,25.8,25.84,2287520.0
2025-02-19 12:40:00,25.84,25.84,25.77,25.8,1308249.0,25.84,25.84,25.77,25.8,1308249.0
2025-02-19 12:50:00,25.8,25.84,25.72,25.74,1727201.0,25.8,25.84,25.72,25.74,1727201.0
2025-02-19 13:00:00,25.75,25.79,25.66,25.66,1581855.0,25.75,25.79,25.66,25.66,1581855.0
2025-02-19 13:10:00,25.66,25.68,25.58,25.66,1951196.0,25.66,25.68,25.58,25.66,1951196.0
2025-02-19 13:20:00,25.67,25.76,25.63,25.74,1322101.0,25.67,25.76,25.63,25.74,1322101.0
2025-02-19 13:30:00,25.73,25.9,25.69,25.87,1556000.0,25.73,25.9,25.69,25.87,1556000.0
2025-02-19 13:40:00,25.86,25.94,25.8,25.91,1627855.0,25.86,25.94,25.8,25.91,1627855.0
2025-02-19 13:50:00,25.91,25.91,25.81,25.83,1250240.0,25.91,25.91,25.81,25.83,1250240.0
2025-02-19 14:00:00,25.84,25.86,25.75,25.82,1438683.0,25.84,25.86,25.75,25.82,1438683.0
2025-02-19 14:10:00,25.82,25.96,25.79,25.94,2074828.0,25.82,25.96,25.79,25.94,2074828.0
2025-02-19 14:20:00,25.94,26.04,25.9,26.04,2107278.0,25.94,26.04,25.9,26.04,2107278.0
2025-02-19 14:30:00,26.03,26.05,25.95,26.0,1775550.0,26.03,26.05,25.95,26.0,1775550.0
2025-02-19 14:40:00,26.0,26.04,25.88,26.02,1861916.0,26.0,26.04,25.88,26.02,1861916.0
2025-02-19 14:50:00,26.03,26.1,25.99,26.0,1563144.0,26.03,26.1,25.99,26.0,1563144.0
2025-02-19 15:00:00,26.0,26.05,25.94,26.02,1215659.0,26.0,26.05,25.94,26.02,1215659.0
2025-02-19 15:10:00,26.02,26.03,25.94,26.0,1373912.0,26.02,26.03,25.94,26.0,1373912.0
2025-02-19 15:20:00,26.0,26.0,25.65,25.69,3009958.0,26.0,26.0,25.65,25.69,3009958.0
2025-02-19 15:30:00,25.69,25.92,25.68,25.78,2468066.0,25.69,25.92,25.68,25.78,2468066.0
2025-02-19 15:40:00,25.78,25.9,25.76,25.8,2327317.0,25.78,25.9,25.76,25.8,2327317.0
2025-02-19 15:50:00,25.8,25.89,25.7,25.71,5490073.0,25.8,25.89,25.7,25.71,5490073.0
2025-02-20 09:30:00,25.56,25.91,25.41,25.55,9095936.0,25.56,25.91,25.41,25.55,9095936.0
2025-02-20 09:40:00,25.55,25.56,25.09,25.13,8495565.0,25.55,25.56,25.09,25.13,8495565.0
2025-02-20 09:50:00,25.13,25.18,24.48,24.51,10534876.0,25.13,25.18,24.48,24.51,10534876.0
2025-02-20 10:00:00,24.52,25.05,24.49,24.82,9250889.0,24.52,25.05,24.49,24.82,9250889.0
2025-02-20 10:10:00,24.82,25.07,24.76,25.05,4337796.0,24.82,25.07,24.76,25.05,4337796.0
2025-02-20 10:20:00,25.06,25.25,24.99,25.15,4498427.0,25.06,25.25,24.99,25.15,4498427.0
2025-02-20 10:30:00,25.16,25.33,25.09,25.14,3472534.0,25.16,25.33,25.09,25.14,3472534.0
2025-02-20 10:40:00,25.14,25.19,25.08,25.12,2019786.0,25.14,25.19,25.08,25.12,2019786.0
2025-02-20 10:50:00,25.12,25.22,25.0,25.02,2498145.0,25.12,25.22,25.0,25.02,2498145.0
2025-02-20 11:00:00,25.02,25.11,24.89,25.0,2543396.0,25.02,25.11,24.89,25.0,2543396.0
2025-02-20 11:10:00,25.0,25.02,24.84,24.91,3195839.0,25.0,25.02,24.84,24.91,3195839.0
2025-02-20 11:20:00,24.92,24.94,24.83,24.89,2310590.0,24.92,24.94,24.83,24.89,2310590.0
2025-02-20 11:30:00,24.89,24.94,24.81,24.82,1964843.0,24.89,24.94,24.81,24.82,1964843.0
2025-02-20 11:40:00,24.81,24.85,24.73,24.73,1876762.0,24.81,24.85,24.73,24.73,1876762.0
2025-02-20 11:50:00,24.73,24.79,24.63,24.72,2000521.0,24.73,24.79,24.63,24.72,2000521.0
2025-02-20 12:00:00,24.73,24.97,24.7,24.96,1955602.0,24.73,24.97,24.7,24.96,1955602.0
2025-02-20 12:10:00,24.96,24.98,24.85,24.95,1776290.0,24.96,24.98,24.85,24.95,1776290.0
2025-02-20 12:20:00,24.95,24.97,24.79,24.79,1437889.0,24.95,24.97,24.79,24.79,1437889.0
2025-02-20 12:30:00,24.8,24.92,24.76,24.9,1403008.0,24.8,24.92,24.76,24.9,1403008.0
2025-02-20 12:40:00,24.91,24.91,24.82,24.83,909087.0,24.91,24.91,24.82,24.83,909087.0
2025-02-20 12:50:00,24.84,24.86,24.76,24.78,1031776.0,24.84,24.86,24.76,24.78,1031776.0
2025-02-20 13:00:00,24.78,24.94,24.74,24.94,1361659.0,24.78,24.94,24.74,24.94,1361659.0
2025-02-20 13:10:00,24.94,24.94,24.85,24.85,1184457.0,24.94,24.94,24.85,24.85,1184457.0
2025-02-20 13:20:00,24.86,24.93,24.82,24.84,1004325.0,24.86,24.93,24.82,24.84,1004325.0
2025-02-20 13:30:00,24.83,24.93,24.81,24.85,1249077.0,24.83,24.93,24.81,24.85,1249077.0
2025-02-20 13:40:00,24.84,24.92,24.84,24.91,1000028.0,24.84,24.92,24.84,24.91,1000028.0
2025-02-20 13:50:00,24.91,25.05,24.9,25.04,1716291.0,24.91,25.05,24.9,25.04,1716291.0
2025-02-20 14:00:00,25.04,25.3,25.01,25.29,3069547.0,25.04,25.3,25.01,25.29,3069547.0
2025-02-20 14:10:00,25.3,25.42,25.25,25.34,2600671.0,25.3,25.42,25.25,25.34,2600671.0
2025-02-20 14:20:00,25.35,25.54,25.34,25.49,3020164.0,25.35,25.54,25.34,25.49,3020164.0
2025-02-20 14:30:00,25.5,25.55,25.44,25.49,2288906.0,25.5,25.55,25.44,25.49,2288906.0
2025-02-20 14:40:00,25.49,25.73,25.48,25.69,2066564.0,25.49,25.73,25.48,25.69,2066564.0
2025-02-20 14:50:00,25.69,25.84,25.62,25.84,3023214.0,25.69,25.84,25.62,25.84,3023214.0
2025-02-20 15:00:00,25.83,25.84,25.55,25.71,3687720.0,25.83,25.84,25.55,25.71,3687720.0
2025-02-20 15:10:00,25.71,25.8,25.66,25.7,2647197.0,25.71,25.8,25.66,25.7,2647197.0
2025-02-20 15:20:00,25.7,25.74,25.63,25.64,1397100.0,25.7,25.74,25.63,25.64,1397100.0
2025-02-20 15:30:00,25.65,25.72,25.62,25.68,1357069.0,25.65,25.72,25.62,25.68,1357069.0
2025-02-20 15:40:00,25.68,25.86,25.65,25.86,2295004.0,25.68,25.86,25.65,25.86,2295004.0
2025-02-20 15:50:00,25.85,26.12,25.85,26.1,10966549.0,25.85,26.12,25.85,26.1,10966549.0
2025-02-21 09:30:00,25.96,26.2,25.81,25.81,5357293.0,25.96,26.2,25.81,25.81,5357293.0
2025-02-21 09:40:00,25.81,26.29,25.76,25.95,4695351.0,25.81,26.29,25.76,25.95,4695351.0
2025-02-21 09:50:00,25.94,26.22,25.85,26.2,3246238.0,25.94,26.22,25.85,26.2,3246238.0
2025-02-21 10:00:00,26.2,26.2,25.76,25.82,3548444.0,26.2,26.2,25.76,25.82,3548444.0
2025-02-21 10:10:00,25.82,25.85,25.62,25.63,2557780.0,25.82,25.85,25.62,25.63,2557780.0
2025-02-21 10:20:00,25.63,25.72,25.55,25.64,2323210.0,25.63,25.72,25.55,25.64,2323210.0
2025-02-21 10:30:00,25.64,25.71,25.52,25.56,2489169.0,25.64,25.71,25.52,25.56,2489169.0
2025-02-21 10:40:00,25.56,25.71,25.43,25.7,2864443.0,25.56,25.71,25.43,25.7,2864443.0
2025-02-21 10:50:00,25.7,25.72,25.39,25.45,3307288.0,25.7,25.72,25.39,25.45,3307288.0
2025-02-21 11:00:00,25.44,25.5,25.38,25.44,1499688.0,25.44,25.5,25.38,25.44,1499688.0
2025-02-21 11:10:00,25.43,25.49,25.33,25.43,1620351.0,25.43,25.49,25.33,25.43,1620351.0
2025-02-21 11:20:00,25.43,25.45,25.29,25.35,1749564.0,25.43,25.45,25.29,25.35,1749564.0
2025-02-21 11:30:00,25.34,25.42,25.29,25.35,1306506.0,25.34,25.42,25.29,25.35,1306506.0
2025-02-21 11:40:00,25.35,25.46,25.33,25.42,1164799.0,25.35,25.46,25.33,25.42,1164799.0
2025-02-21 11:50:00,25.42,25.45,25.37,25.39,990804.0,25.42,25.45,25.37,25.39,990804.0
2025-02-21 12:00:00,25.39,25.46,25.36,25.42,1039531.0,25.39,25.46,25.36,25.42,1039531.0
2025-02-21 12:10:00,25.42,25.47,25.35,25.38,769203.0,25.42,25.47,25.35,25.38,769203.0
2025-02-21 12:20:00,25.38,25.5,25.36,25.47,1172775.0,25.38,25.5,25.36,25.47,1172775.0
2025-02-21 12:30:00,25.47,25.5,25.09,25.18,3090146.0,25.47,25.5,25.09,25.18,3090146.0
2025-02-21 12:40:00,25.18,25.3,25.06,25.09,2134718.0,25.18,25.3,25.06,25.09,2134718.0
2025-02-21 12:50:00,25.09,25.16,25.04,25.1,1830286.0,25.09,25.16,25.04,25.1,1830286.0
2025-02-21 13:00:00,25.1,25.1,24.95,24.95,1888582.0,25.1,25.1,24.95,24.95,1888582.0
2025-02-21 13:10:00,24.96,25.1,24.88,25.03,2774548.0,24.96,25.1,24.88,25.03,2774548.0
2025-02-21 13:20:00,25.03,25.08,24.95,25.05,1291341.0,25.03,25.08,24.95,25.05,1291341.0
2025-02-21 13:30:00,25.05,25.23,25.03,25.13,2325706.0,25.05,25.23,25.03,25.13,2325706.0
2025-02-21 13:40:00,25.14,25.22,25.09,25.12,1378915.0,25.14,25.22,25.09,25.12,1378915.0
2025-02-21 13:50:00,25.13,25.23,25.08,25.16,1441652.0,25.13,25.23,25.08,25.16,1441652.0
2025-02-21 14:00:00,25.16,25.18,25.02,25.05,1273779.0,25.16,25.18,25.02,25.05,1273779.0
2025-02-21 14:10:00,25.05,25.05,24.94,24.96,1305147.0,25.05,25.05,24.94,24.96,1305147.0
2025-02-21 14:20:00,24.96,25.02,24.84,24.87,1424094.0,24.96,25.02,24.84,24.87,1424094.0
2025-02-21 14:30:00,24.86,24.98,24.85,24.94,1276123.0,24.86,24.98,24.85,24.94,1276123.0
2025-02-21 14:40:00,24.94,24.99,24.88,24.96,1079064.0,24.94,24.99,24.88,24.96,1079064.0
2025-02-21 14:50:00,24.97,25.03,24.96,24.99,1296059.0,24.97,25.03,24.96,24.99,1296059.0
2025-02-21 15:00:00,24.98,25.05,24.94,24.97,1044040.0,24.98,25.05,24.94,24.97,1044040.0
2025-02-21 15:10:00,24.98,25.04,24.97,25.04,1133383.0,24.98,25.04,24.97,25.04,1133383.0
2025-02-21 15:20:00,25.04,25.04,24.97,25.03,1270075.0,25.04,25.04,24.97,25.03,1270075.0
2025-02-21 15:30:00,25.03,25.1,25.02,25.08,2520429.0,25.03,25.1,25.02,25.08,2520429.0
2025-02-21 15:40:00,25.08,25.11,25.01,25.05,2810559.0,25.08,25.11,25.01,25.05,2810559.0
2025-02-21 15:50:00,25.05,25.09,24.84,24.86,6347253.0,25.05,25.09,24.84,24.86,6347253.0
2025-02-24 09:30:00,24.54,24.8,24.36,24.58,4943672.0,24.54,24.8,24.36,24.58,4943672.0
2025-02-24 09:40:00,24.59,24.74,24.52,24.55,2506242.0,24.59,24.74,24.52,24.55,2506242.0
2025-02-24 09:50:00,24.55,24.59,24.19,24.2,4569376.0,24.55,24.59,24.19,24.2,4569376.0
2025-02-24 10:00:00,24.2,24.34,23.62,23.81,10458572.0,24.2,24.34,23.62,23.81,10458572.0
2025-02-24 10:10:00,23.8,24.3,23.79,24.09,5100003.0,23.8,24.3,23.79,24.09,5100003.0
2025-02-24 10:20:00,24.1,24.2,23.91,23.98,2520042.0,24.1,24.2,23.91,23.98,2520042.0
2025-02-24 10:30:00,23.98,24.0,23.73,23.92,3046538.0,23.98,24.0,23.73,23.92,3046538.0
2025-02-24 10:40:00,23.92,23.96,23.75,23.8,1798887.0,23.92,23.96,23.75,23.8,1798887.0
2025-02-24 10:50:00,23.8,23.9,23.72,23.88,2238324.0,23.8,23.9,23.72,23.88,2238324.0
2025-02-24 11:00:00,23.88,24.22,23.72,24.18,4231073.0,23.88,24.22,23.72,24.18,4231073.0
2025-02-24 11:10:00,24.19,24.63,24.14,24.56,2597975.0,24.19,24.63,24.14,24.56,2597975.0
2025-02-24 11:20:00,24.55,24.63,24.5,24.54,1748515.0,24.55,24.63,24.5,24.54,1748515.0
2025-02-24 11:30:00,24.55,24.6,24.45,24.51,1409962.0,24.55,24.6,24.45,24.51,1409962.0
2025-02-24 11:40:00,24.51,24.62,24.47,24.53,1115673.0,24.51,24.62,24.47,24.53,1115673.0
2025-02-24 11:50:00,24.52,24.54,24.42,24.45,1001901.0,24.52,24.54,24.42,24.45,1001901.0
2025-02-24 12:00:00,24.46,24.64,24.39,24.63,1043165.0,24.46,24.64,24.39,24.63,1043165.0
2025-02-24 12:10:00,24.64,24.75,24.49,24.55,1285361.0,24.64,24.75,24.49,24.55,1285361.0
2025-02-24 12:20:00,24.55,24.58,24.45,24.54,865857.0,24.55,24.58,24.45,24.54,865857.0
2025-02-24 12:30:00,24.54,24.57,24.47,24.49,680698.0,24.54,24.57,24.47,24.49,680698.0
2025-02-24 12:40:00,24.49,24.58,24.47,24.48,503442.0,24.49,24.58,24.47,24.48,503442.0
2025-02-24 12:50:00,24.47,24.52,24.46,24.49,384307.0,24.47,24.52,24.46,24.49,384307.0
2025-02-24 13:00:00,24.48,24.57,24.48,24.56,604426.0,24.48,24.57,24.48,24.56,604426.0
2025-02-24 13:10:00,24.57,24.74,24.51,24.74,969330.0,24.57,24.74,24.51,24.74,969330.0
2025-02-24 13:20:00,24.73,24.74,24.62,24.7,769219.0,24.73,24.74,24.62,24.7,769219.0
2025-02-24 13:30:00,24.7,24.72,24.64,24.67,891799.0,24.7,24.72,24.64,24.67,891799.0
2025-02-24 13:40:00,24.67,24.78,24.66,24.69,819011.0,24.67,24.78,24.66,24.69,819011.0
2025-02-24 13:50:00,24.69,24.76,24.61,24.64,867230.0,24.69,24.76,24.61,24.64,867230.0
2025-02-24 14:00:00,24.65,24.77,24.64,24.73,655669.0,24.65,24.77,24.64,24.73,655669.0
2025-02-24 14:10:00,24.74,24.75,24.57,24.58,808860.0,24.74,24.75,24.57,24.58,808860.0
2025-02-24 14:20:00,24.58,24.62,24.5,24.59,1004105.0,24.58,24.62,24.5,24.59,1004105.0
2025-02-24 14:30:00,24.59,24.67,24.5,24.54,882883.0,24.59,24.67,24.5,24.54,882883.0
2025-02-24 14:40:00,24.55,24.58,24.5,24.53,546330.0,24.55,24.58,24.5,24.53,546330.0
2025-02-24 14:50:00,24.54,24.57,24.46,24.5,581955.0,24.54,24.57,24.46,24.5,581955.0
2025-02-24 15:00:00,24.5,24.53,24.46,24.48,571637.0,24.5,24.53,24.46,24.48,571637.0
2025-02-24 15:10:00,24.48,24.53,24.46,24.48,706817.0,24.48,24.53,24.46,24.48,706817.0
2025-02-24 15:20:00,24.48,24.52,24.34,24.35,992553.0,24.48,24.52,24.34,24.35,992553.0
2025-02-24 15:30:00,24.35,24.45,24.31,24.38,1808108.0,24.35,24.45,24.31,24.38,1808108.0
2025-02-24 15:40:00,24.38,24.4,24.32,24.39,1360900.0,24.38,24.4,24.32,24.39,1360900.0
2025-02-24 15:50:00,24.39,24.42,24.22,24.26,4417726.0,24.39,24.42,24.22,24.26,4417726.0
2025-02-25 09:30:00,24.2,24.28,23.78,23.98,3666288.0,24.2,24.28,23.78,23.98,3666288.0
2025-02-25 09:40:00,23.97,23.99,23.69,23.71,2886012.0,23.97,23.99,23.69,23.71,2886012.0
2025-02-25 09:50:00,23.71,23.74,23.31,23.39,4814945.0,23.71,23.74,23.31,23.39,4814945.0
2025-02-25 10:00:00,23.39,23.4,23.08,23.25,5182174.0,23.39,23.4,23.08,23.25,5182174.0
2025-02-25 10:10:00,23.26,23.28,22.88,22.93,4808992.0,23.26,23.28,22.88,22.93,4808992.0
2025-02-25 10:20:00,22.94,22.97,22.77,22.93,5559618.0,22.94,22.97,22.77,22.93,5559618.0
2025-02-25 10:30:00,22.93,23.26,22.92,23.25,4029451.0,22.93,23.26,22.92,23.25,4029451.0
2025-02-25 10:40:00,23.25,23.38,23.15,23.2,2919529.0,23.25,23.38,23.15,23.2,2919529.0
2025-02-25 10:50:00,23.2,23.36,23.17,23.24,2180493.0,23.2,23.36,23.17,23.24,2180493.0
2025-02-25 11:00:00,23.24,23.28,23.09,23.13,1792403.0,23.24,23.28,23.09,23.13,1792403.0
2025-02-25 11:10:00,23.13,23.26,23.04,23.21,2242060.0,23.13,23.26,23.04,23.21,2242060.0
2025-02-25 11:20:00,23.21,23.31,23.13,23.17,1299969.0,23.21,23.31,23.13,23.17,1299969.0
2025-02-25 11:30:00,23.17,23.23,23.05,23.22,2052586.0,23.17,23.23,23.05,23.22,2052586.0
2025-02-25 11:40:00,23.21,23.23,23.14,23.21,1163938.0,23.21,23.23,23.14,23.21,1163938.0
2025-02-25 11:50:00,23.21,23.34,23.15,23.23,1480879.0,23.21,23.34,23.15,23.23,1480879.0
2025-02-25 12:00:00,23.23,23.35,23.21,23.32,1037448.0,23.23,23.35,23.21,23.32,1037448.0
2025-02-25 12:10:00,23.32,23.39,23.27,23.34,1414844.0,23.32,23.39,23.27,23.34,1414844.0
2025-02-25 12:20:00,23.33,23.42,23.24,23.42,1336784.0,23.33,23.42,23.24,23.42,1336784.0
2025-02-25 12:30:00,23.42,23.47,23.33,23.43,990441.0,23.42,23.47,23.33,23.43,990441.0
2025-02-25 12:40:00,23.43,23.44,23.36,23.39,578895.0,23.43,23.44,23.36,23.39,578895.0
2025-02-25 12:50:00,23.38,23.43,23.34,23.36,654664.0,23.38,23.43,23.34,23.36,654664.0
2025-02-25 13:00:00,23.36,23.42,23.35,23.4,770533.0,23.36,23.42,23.35,23.4,770533.0
2025-02-25 13:10:00,23.39,23.41,23.3,23.32,877938.0,23.39,23.41,23.3,23.32,877938.0
2025-02-25 13:20:00,23.31,23.37,23.29,23.3,1142555.0,23.31,23.37,23.29,23.3,1142555.0
2025-02-25 13:30:00,23.3,23.42,23.29,23.42,738964.0,23.3,23.42,23.29,23.42,738964.0
2025-02-25 13:40:00,23.41,23.43,23.37,23.37,535357.0,23.41,23.43,23.37,23.37,535357.0
2025-02-25 13:50:00,23.38,23.39,23.23,23.29,766213.0,23.38,23.39,23.23,23.29,766213.0
2025-02-25 14:00:00,23.28,23.28,23.17,23.2,823239.0,23.28,23.28,23.17,23.2,823239.0
2025-02-25 14:10:00,23.2,23.22,23.02,23.07,1334064.0,23.2,23.22,23.02,23.07,1334064.0
2025-02-25 14:20:00,23.07,23.07,23.0,23.03,686820.0,23.07,23.07,23.0,23.03,686820.0
2025-02-25 14:30:00,23.03,23.14,23.02,23.13,1101259.0,23.03,23.14,23.02,23.13,1101259.0
2025-02-25 14:40:00,23.13,23.14,23.08,23.12,622898.0,23.13,23.14,23.08,23.12,622898.0
2025-02-25 14:50:00,23.13,23.16,23.11,23.14,574581.0,23.13,23.16,23.11,23.14,574581.0
2025-02-25 15:00:00,23.14,23.19,23.1,23.12,510651.0,23.14,23.19,23.1,23.12,510651.0
2025-02-25 15:10:00,23.13,23.19,23.1,23.19,826242.0,23.13,23.19,23.1,23.19,826242.0
2025-02-25 15:20:00,23.19,23.3,23.16,23.19,1201455.0,23.19,23.3,23.16,23.19,1201455.0
2025-02-25 15:30:00,23.2,23.24,23.13,23.13,816950.0,23.2,23.24,23.13,23.13,816950.0
2025-02-25 15:40:00,23.14,23.15,23.04,23.12,1442173.0,23.14,23.15,23.04,23.12,1442173.0
2025-02-25 15:50:00,23.12,23.12,22.94,23.0,4996745.0,23.12,23.12,22.94,23.0,4996745.0
2025-02-26 09:30:00,23.25,23.65,23.21,23.53,4205652.0,23.25,23.65,23.21,23.53,4205652.0
2025-02-26 09:40:00,23.53,23.57,23.39,23.52,1856847.0,23.53,23.57,23.39,23.52,1856847.0
2025-02-26 09:50:00,23.52,23.76,23.49,23.55,2626638.0,23.52,23.76,23.49,23.55,2626638.0
2025-02-26 10:00:00,23.55,23.7,23.43,23.66,2062208.0,23.55,23.7,23.43,23.66,2062208.0
2025-02-26 10:10:00,23.66,23.73,23.55,23.62,1834223.0,23.66,23.73,23.55,23.62,1834223.0
2025-02-26 10:20:00,23.62,23.69,23.43,23.45,1542743.0,23.62,23.69,23.43,23.45,1542743.0
2025-02-26 10:30:00,23.46,23.56,23.42,23.48,1596168.0,23.46,23.56,23.42,23.48,1596168.0
2025-02-26 10:40:00,23.47,23.56,23.47,23.52,997112.0,23.47,23.56,23.47,23.52,997112.0
2025-02-26 10:50:00,23.51,23.55,23.45,23.54,1154933.0,23.51,23.55,23.45,23.54,1154933.0
2025-02-26 11:00:00,23.55,23.81,23.54,23.79,2254142.0,23.55,23.81,23.54,23.79,2254142.0
2025-02-26 11:10:00,23.78,23.8,23.64,23.7,1335308.0,23.78,23.8,23.64,23.7,1335308.0
2025-02-26 11:20:00,23.7,23.81,23.66,23.7,1619580.0,23.7,23.81,23.66,23.7,1619580.0
2025-02-26 11:30:00,23.7,23.77,23.6,23.75,1776259.0,23.7,23.77,23.6,23.75,1776259.0
2025-02-26 11:40:00,23.75,23.76,23.65,23.73,958978.0,23.75,23.76,23.65,23.73,958978.0
2025-02-26 11:50:00,23.73,23.75,23.62,23.64,1235425.0,23.73,23.75,23.62,23.64,1235425.0
2025-02-26 12:00:00,23.65,23.76,23.63,23.71,762846.0,23.65,23.76,23.63,23.71,762846.0
2025-02-26 12:10:00,23.71,23.77,23.64,23.69,1277721.0,23.71,23.77,23.64,23.69,1277721.0
2025-02-26 12:20:00,23.69,23.73,23.6,23.71,1034495.0,23.69,23.73,23.6,23.71,1034495.0
2025-02-26 12:30:00,23.71,23.73,23.57,23.62,1311031.0,23.71,23.73,23.57,23.62,1311031.0
2025-02-26 12:40:00,23.61,23.82,23.56,23.75,1705858.0,23.61,23.82,23.56,23.75,1705858.0
2025-02-26 12:50:00,23.75,23.75,23.61,23.64,1329358.0,23.75,23.75,23.61,23.64,1329358.0
2025-02-26 13:00:00,23.64,23.67,23.52,23.6,1437338.0,23.64,23.67,23.52,23.6,1437338.0
2025-02-26 13:10:00,23.61,23.63,23.5,23.51,914628.0,23.61,23.63,23.5,23.51,914628.0
2025-02-26 13:20:00,23.51,23.57,23.41,23.42,1156609.0,23.51,23.57,23.41,23.42,1156609.0
2025-02-26 13:30:00,23.41,23.52,23.4,23.48,1290487.0,23.41,23.52,23.4,23.48,1290487.0
2025-02-26 13:40:00,23.48,23.51,23.41,23.44,1050297.0,23.48,23.51,23.41,23.44,1050297.0
2025-02-26 13:50:00,23.43,23.46,23.32,23.39,1283800.0,23.43,23.46,23.32,23.39,1283800.0
2025-02-26 14:00:00,23.39,23.54,23.36,23.48,1023724.0,23.39,23.54,23.36,23.48,1023724.0
2025-02-26 14:10:00,23.48,23.55,23.41,23.53,716826.0,23.48,23.55,23.41,23.53,716826.0
2025-02-26 14:20:00,23.53,23.58,23.5,23.54,635125.0,23.53,23.58,23.5,23.54,635125.0
2025-02-26 14:30:00,23.53,23.65,23.51,23.62,869456.0,23.53,23.65,23.51,23.62,869456.0
2025-02-26 14:40:00,23.61,23.67,23.59,23.61,545839.0,23.61,23.67,23.59,23.61,545839.0
2025-02-26 14:50:00,23.61,23.67,23.48,23.49,826931.0,23.61,23.67,23.48,23.49,826931.0
2025-02-26 15:00:00,23.49,23.52,23.43,23.48,933766.0,23.49,23.52,23.43,23.48,933766.0
2025-02-26 15:10:00,23.48,23.52,23.43,23.46,1189972.0,23.48,23.52,23.43,23.46,1189972.0
2025-02-26 15:20:00,23.46,23.48,23.4,23.43,883522.0,23.46,23.48,23.4,23.43,883522.0
2025-02-26 15:30:00,23.42,23.49,23.4,23.46,944592.0,23.42,23.49,23.4,23.46,944592.0
2025-02-26 15:40:00,23.46,23.54,23.41,23.5,1269947.0,23.46,23.54,23.41,23.5,1269947.0
2025-02-26 15:50:00,23.5,23.62,23.42,23.53,3800097.0,23.5,23.62,23.42,23.53,3800097.0
2025-02-27 09:30:00,23.7,24.27,23.67,23.99,5608448.0,23.7,24.27,23.67,23.99,5608448.0
2025-02-27 09:40:00,24.0,24.06,23.64,23.86,3221090.0,24.0,24.06,23.64,23.86,3221090.0
2025-02-27 09:50:00,23.86,23.9,23.41,23.42,3053928.0,23.86,23.9,23.41,23.42,3053928.0
2025-02-27 10:00:00,23.42,23.63,23.21,23.6,2488596.0,23.42,23.63,23.21,23.6,2488596.0
2025-02-27 10:10:00,23.59,23.9,23.58,23.82,2544556.0,23.59,23.9,23.58,23.82,2544556.0
2025-02-27 10:20:00,23.83,24.06,23.73,23.94,2131884.0,23.83,24.06,23.73,23.94,2131884.0
2025-02-27 10:30:00,23.94,24.03,23.79,23.99,1839578.0,23.94,24.03,23.79,23.99,1839578.0
2025-02-27 10:40:00,23.99,24.25,23.91,24.08,2476103.0,23.99,24.25,23.91,24.08,2476103.0
2025-02-27 10:50:00,24.08,24.09,23.9,23.9,1708964.0,24.08,24.09,23.9,23.9,1708964.0
2025-02-27 11:00:00,23.91,24.0,23.78,23.79,1869664.0,23.91,24.0,23.78,23.79,1869664.0
2025-02-27 11:10:00,23.79,23.96,23.79,23.9,2187994.0,23.79,23.96,23.79,23.9,2187994.0
2025-02-27 11:20:00,23.9,23.98,23.8,23.84,1479272.0,23.9,23.98,23.8,23.84,1479272.0
2025-02-27 11:30:00,23.84,23.99,23.81,23.95,921134.0,23.84,23.99,23.81,23.95,921134.0
2025-02-27 11:40:00,23.95,24.01,23.91,23.98,1031358.0,23.95,24.01,23.91,23.98,1031358.0
2025-02-27 11:50:00,23.98,24.0,23.91,23.95,881593.0,23.98,24.0,23.91,23.95,881593.0
2025-02-27 12:00:00,23.96,24.1,23.93,24.02,1299589.0,23.96,24.1,23.93,24.02,1299589.0
2025-02-27 12:10:00,24.02,24.09,23.96,23.98,879322.0,24.02,24.09,23.96,23.98,879322.0
2025-02-27 12:20:00,23.98,24.18,23.95,24.16,1175377.0,23.98,24.18,23.95,24.16,1175377.0
2025-02-27 12:30:00,24.16,24.2,24.11,24.17,1155956.0,24.16,24.2,24.11,24.17,1155956.0
2025-02-27 12:40:00,24.17,24.18,24.08,24.11,984141.0,24.17,24.18,24.08,24.11,984141.0
2025-02-27 12:50:00,24.11,24.17,24.05,24.14,1136265.0,24.11,24.17,24.05,24.14,1136265.0
2025-02-27 13:00:00,24.14,24.2,24.06,24.13,1146822.0,24.14,24.2,24.06,24.13,1146822.0
2025-02-27 13:10:00,24.12,24.25,24.09,24.25,1153103.0,24.12,24.25,24.09,24.25,1153103.0
2025-02-27 13:20:00,24.25,24.4,24.22,24.33,2775072.0,24.25,24.4,24.22,24.33,2775072.0
2025-02-27 13:30:00,24.33,24.38,24.24,24.26,1127480.0,24.33,24.38,24.24,24.26,1127480.0
2025-02-27 13:40:00,24.26,24.29,24.19,24.27,1015552.0,24.26,24.29,24.19,24.27,1015552.0
2025-02-27 13:50:00,24.27,24.37,24.23,24.28,1057921.0,24.27,24.37,24.23,24.28,1057921.0
2025-02-27 14:00:00,24.29,24.32,24.23,24.3,837892.0,24.29,24.32,24.23,24.3,837892.0
2025-02-27 14:10:00,24.31,24.31,24.15,24.23,1512243.0,24.31,24.31,24.15,24.23,1512243.0
2025-02-27 14:20:00,24.23,24.24,23.95,23.95,1315914.0,24.23,24.24,23.95,23.95,1315914.0
2025-02-27 14:30:00,23.96,23.99,23.79,23.8,1552724.0,23.96,23.99,23.79,23.8,1552724.0
2025-02-27 14:40:00,23.8,23.84,23.72,23.78,1616759.0,23.8,23.84,23.72,23.78,1616759.0
2025-02-27 14:50:00,23.78,23.83,23.74,23.76,1248587.0,23.78,23.83,23.74,23.76,1248587.0
2025-02-27 15:00:00,23.76,23.78,23.52,23.54,2021468.0,23.76,23.78,23.52,23.54,2021468.0
2025-02-27 15:10:00,23.54,23.58,23.36,23.36,2125933.0,23.54,23.58,23.36,23.36,2125933.0
2025-02-27 15:20:00,23.37,23.48,23.31,23.33,1587801.0,23.37,23.48,23.31,23.33,1587801.0
2025-02-27 15:30:00,23.34,23.4,23.28,23.3,1914887.0,23.34,23.4,23.28,23.3,1914887.0
2025-02-27 15:40:00,23.31,23.35,23.19,23.26,1900525.0,23.31,23.35,23.19,23.26,1900525.0
2025-02-27 15:50:00,23.26,23.32,23.07,23.08,7815199.0,23.26,23.32,23.07,23.08,7815199.0
2025-02-28 09:30:00,23.02,23.18,22.64,23.11,4847849.0,23.02,23.18,22.64,23.11,4847849.0
2025-02-28 09:40:00,23.11,23.4,22.88,23.29,3004109.0,23.11,23.4,22.88,23.29,3004109.0
2025-02-28 09:50:00,23.3,23.51,23.24,23.44,2806127.0,23.3,23.51,23.24,23.44,2806127.0
2025-02-28 10:00:00,23.43,23.93,23.4,23.93,5218695.0,23.43,23.93,23.4,23.93,5218695.0
2025-02-28 10:10:00,23.93,24.24,23.84,24.01,5571616.0,23.93,24.24,23.84,24.01,5571616.0
2025-02-28 10:20:00,24.01,24.35,23.98,24.3,4573010.0,24.01,24.35,23.98,24.3,4573010.0
2025-02-28 10:30:00,24.3,24.44,24.08,24.14,4863963.0,24.3,24.44,24.08,24.14,4863963.0
2025-02-28 10:40:00,24.14,24.17,24.02,24.08,2770457.0,24.14,24.17,24.02,24.08,2770457.0
2025-02-28 10:50:00,24.08,24.12,23.99,24.02,2666129.0,24.08,24.12,23.99,24.02,2666129.0
2025-02-28 11:00:00,24.03,24.06,23.9,23.91,1927492.0,24.03,24.06,23.9,23.91,1927492.0
2025-02-28 11:10:00,23.91,23.97,23.77,23.91,1553679.0,23.91,23.97,23.77,23.91,1553679.0
2025-02-28 11:20:00,23.92,23.96,23.66,23.69,1540504.0,23.92,23.96,23.66,23.69,1540504.0
2025-02-28 11:30:00,23.68,23.85,23.66,23.8,1823596.0,23.68,23.85,23.66,23.8,1823596.0
2025-02-28 11:40:00,23.8,24.0,23.79,23.95,1738373.0,23.8,24.0,23.79,23.95,1738373.0
2025-02-28 11:50:00,23.95,23.95,23.84,23.87,949353.0,23.95,23.95,23.84,23.87,949353.0
2025-02-28 12:00:00,23.86,23.9,23.77,23.85,1074171.0,23.86,23.9,23.77,23.85,1074171.0
2025-02-28 12:10:00,23.84,24.0,23.81,23.97,1338158.0,23.84,24.0,23.81,23.97,1338158.0
2025-02-28 12:20:00,23.97,23.98,23.76,23.81,1298991.0,23.97,23.98,23.76,23.81,1298991.0
2025-02-28 12:30:00,23.82,23.85,23.75,23.76,1141064.0,23.82,23.85,23.75,23.76,1141064.0
2025-02-28 12:40:00,23.77,23.78,23.49,23.51,1675377.0,23.77,23.78,23.49,23.51,1675377.0
2025-02-28 12:50:00,23.51,23.6,23.43,23.44,1567363.0,23.51,23.6,23.43,23.44,1567363.0
2025-02-28 13:00:00,23.44,23.55,23.42,23.46,1202498.0,23.44,23.55,23.42,23.46,1202498.0
2025-02-28 13:10:00,23.45,23.53,23.32,23.33,1549519.0,23.45,23.53,23.32,23.33,1549519.0
2025-02-28 13:20:00,23.32,23.48,23.29,23.48,2211217.0,23.32,23.48,23.29,23.48,2211217.0
2025-02-28 13:30:00,23.48,23.63,23.43,23.59,2063921.0,23.48,23.63,23.43,23.59,2063921.0
2025-02-28 13:40:00,23.6,23.63,23.5,23.6,1306203.0,23.6,23.63,23.5,23.6,1306203.0
2025-02-28 13:50:00,23.59,23.66,23.39,23.39,1062255.0,23.59,23.66,23.39,23.39,1062255.0
2025-02-28 14:00:00,23.39,23.52,23.38,23.48,837750.0,23.39,23.52,23.38,23.48,837750.0
2025-02-28 14:10:00,23.48,23.5,23.43,23.5,806700.0,23.48,23.5,23.43,23.5,806700.0
2025-02-28 14:20:00,23.5,23.51,23.39,23.46,1013515.0,23.5,23.51,23.39,23.46,1013515.0
2025-02-28 14:30:00,23.46,23.65,23.42,23.61,1201034.0,23.46,23.65,23.42,23.61,1201034.0
2025-02-28 14:40:00,23.61,23.73,23.59,23.7,1749610.0,23.61,23.73,23.59,23.7,1749610.0
2025-02-28 14:50:00,23.69,23.74,23.63,23.69,987164.0,23.69,23.74,23.63,23.69,987164.0
2025-02-28 15:00:00,23.68,23.83,23.67,23.78,959621.0,23.68,23.83,23.67,23.78,959621.0
2025-02-28 15:10:00,23.78,23.8,23.7,23.78,885758.0,23.78,23.8,23.7,23.78,885758.0
2025-02-28 15:20:00,23.78,23.8,23.68,23.79,1144840.0,23.78,23.8,23.68,23.79,1144840.0
2025-02-28 15:30:00,23.79,23.79,23.58,23.65,1172163.0,23.79,23.79,23.58,23.65,1172163.0
2025-02-28 15:40:00,23.64,23.7,23.61,23.67,999313.0,23.64,23.7,23.61,23.67,999313.0
2025-02-28 15:50:00,23.67,23.79,23.55,23.79,5462784.0,23.67,23.79,23.55,23.79,5462784.0
2025-03-03 09:30:00,25.0,25.04,24.42,24.5,9735678.0,25.0,25.04,24.42,24.5,9735678.0
2025-03-03 09:40:00,24.5,24.62,24.31,24.43,4386754.0,24.5,24.62,24.31,24.43,4386754.0
2025-03-03 09:50:00,24.43,24.55,24.12,24.21,4100971.0,24.43,24.55,24.12,24.21,4100971.0
2025-03-03 10:00:00,24.2,24.36,24.01,24.25,3401521.0,24.2,24.36,24.01,24.25,3401521.0
2025-03-03 10:10:00,24.25,24.5,23.78,24.21,7884805.0,24.25,24.5,23.78,24.21,7884805.0
2025-03-03 10:20:00,24.21,24.67,24.16,24.64,5035051.0,24.21,24.67,24.16,24.64,5035051.0
2025-03-03 10:30:00,24.65,24.82,24.43,24.55,3765638.0,24.65,24.82,24.43,24.55,3765638.0
2025-03-03 10:40:00,24.55,24.77,24.45,24.55,2708597.0,24.55,24.77,24.45,24.55,2708597.0
2025-03-03 10:50:00,24.55,24.71,24.45,24.48,1644393.0,24.55,24.71,24.45,24.48,1644393.0
2025-03-03 11:00:00,24.49,24.73,24.49,24.56,1745249.0,24.49,24.73,24.49,24.56,1745249.0
2025-03-03 11:10:00,24.55,24.63,24.47,24.58,1622459.0,24.55,24.63,24.47,24.58,1622459.0
2025-03-03 11:20:00,24.57,24.7,24.49,24.53,1778361.0,24.57,24.7,24.49,24.53,1778361.0
2025-03-03 11:30:00,24.53,24.57,24.36,24.51,2346568.0,24.53,24.57,24.36,24.51,2346568.0
2025-03-03 11:40:00,24.51,24.55,24.38,24.55,1107801.0,24.51,24.55,24.38,24.55,1107801.0
2025-03-03 11:50:00,24.55,24.67,24.51,24.54,1449548.0,24.55,24.67,24.51,24.54,1449548.0
2025-03-03 12:00:00,24.53,24.54,24.36,24.37,1414165.0,24.53,24.54,24.36,24.37,1414165.0
2025-03-03 12:10:00,24.37,24.48,24.35,24.41,1089284.0,24.37,24.48,24.35,24.41,1089284.0
2025-03-03 12:20:00,24.41,24.45,24.35,24.41,763195.0,24.41,24.45,24.35,24.41,763195.0
2025-03-03 12:30:00,24.41,24.42,24.29,24.38,1003297.0,24.41,24.42,24.29,24.38,1003297.0
2025-03-03 12:40:00,24.37,24.44,24.31,24.36,889693.0,24.37,24.44,24.31,24.36,889693.0
2025-03-03 12:50:00,24.35,24.36,24.05,24.14,1637402.0,24.35,24.36,24.05,24.14,1637402.0
2025-03-03 13:00:00,24.14,24.15,23.87,23.88,1603619.0,24.14,24.15,23.87,23.88,1603619.0
2025-03-03 13:10:00,23.88,23.93,23.72,23.92,2141085.0,23.88,23.93,23.72,23.92,2141085.0
2025-03-03 13:20:00,23.92,23.96,23.69,23.71,1864366.0,23.92,23.96,23.69,23.71,1864366.0
2025-03-03 13:30:00,23.71,23.8,23.67,23.68,1087713.0,23.71,23.8,23.67,23.68,1087713.0
2025-03-03 13:40:00,23.69,24.05,23.68,23.96,2368003.0,23.69,24.05,23.68,23.96,2368003.0
2025-03-03 13:50:00,23.95,24.07,23.9,23.96,1330009.0,23.95,24.07,23.9,23.96,1330009.0
2025-03-03 14:00:00,23.95,24.07,23.88,23.94,1959573.0,23.95,24.07,23.88,23.94,1959573.0
2025-03-03 14:10:00,23.94,23.95,23.83,23.85,1436049.0,23.94,23.95,23.83,23.85,1436049.0
2025-03-03 14:20:00,23.86,23.93,23.85,23.88,870775.0,23.86,23.93,23.85,23.88,870775.0
2025-03-03 14:30:00,23.88,23.99,23.86,23.92,846219.0,23.88,23.99,23.86,23.92,846219.0
2025-03-03 14:40:00,23.92,24.09,23.35,23.54,5237775.0,23.92,24.09,23.35,23.54,5237775.0
2025-03-03 14:50:00,23.53,23.56,23.28,23.36,4587377.0,23.53,23.56,23.28,23.36,4587377.0
2025-03-03 15:00:00,23.36,23.36,23.06,23.09,3421310.0,23.36,23.36,23.06,23.09,3421310.0
2025-03-03 15:10:00,23.1,23.13,22.9,22.94,4445518.0,23.1,23.13,22.9,22.94,4445518.0
2025-03-03 15:20:00,22.94,22.95,22.7,22.76,2958874.0,22.94,22.95,22.7,22.76,2958874.0
2025-03-03 15:30:00,22.76,22.82,22.58,22.6,3289848.0,22.76,22.82,22.58,22.6,3289848.0
2025-03-03 15:40:00,22.6,22.69,22.52,22.63,3616313.0,22.6,22.69,22.52,22.63,3616313.0
2025-03-03 15:50:00,22.63,22.79,22.55,22.77,7044566.0,22.63,22.79,22.55,22.77,7044566.0
2025-03-04 09:30:00,22.55,22.63,21.93,22.32,10087606.0,22.55,22.63,21.93,22.32,10087606.0
2025-03-04 09:40:00,22.31,22.34,21.93,21.98,4550974.0,22.31,22.34,21.93,21.98,4550974.0
2025-03-04 09:50:00,21.99,22.03,21.6,21.61,6210822.0,21.99,22.03,21.6,21.61,6210822.0
2025-03-04 10:00:00,21.61,21.61,21.26,21.28,8711118.0,21.61,21.61,21.26,21.28,8711118.0
2025-03-04 10:10:00,21.28,21.38,20.98,21.01,6623325.0,21.28,21.38,20.98,21.01,6623325.0
2025-03-04 10:20:00,21.01,21.22,20.85,21.1,6298923.0,21.01,21.22,20.85,21.1,6298923.0
2025-03-04 10:30:00,21.1,21.19,20.9,20.96,5644802.0,21.1,21.19,20.9,20.96,5644802.0
2025-03-04 10:40:00,20.96,21.04,20.83,20.98,4672278.0,20.96,21.04,20.83,20.98,4672278.0
2025-03-04 10:50:00,20.98,21.0,20.82,20.9,3197173.0,20.98,21.0,20.82,20.9,3197173.0
2025-03-04 11:00:00,20.89,20.98,20.76,20.85,3107623.0,20.89,20.98,20.76,20.85,3107623.0
2025-03-04 11:10:00,20.86,21.09,20.81,20.89,2483023.0,20.86,21.09,20.81,20.89,2483023.0
2025-03-04 11:20:00,20.9,21.02,20.79,20.82,2544935.0,20.9,21.02,20.79,20.82,2544935.0
2025-03-04 11:30:00,20.83,21.05,20.82,20.95,2657487.0,20.83,21.05,20.82,20.95,2657487.0
2025-03-04 11:40:00,20.95,21.16,20.94,21.13,2100133.0,20.95,21.16,20.94,21.13,2100133.0
2025-03-04 11:50:00,21.14,21.17,21.04,21.09,1988327.0,21.14,21.17,21.04,21.09,1988327.0
2025-03-04 12:00:00,21.09,21.11,20.97,21.0,1709855.0,21.09,21.11,20.97,21.0,1709855.0
2025-03-04 12:10:00,21.0,21.05,20.94,20.98,1746551.0,21.0,21.05,20.94,20.98,1746551.0
2025-03-04 12:20:00,20.98,21.14,20.93,21.07,2502625.0,20.98,21.14,20.93,21.07,2502625.0
2025-03-04 12:30:00,21.06,21.33,20.98,21.32,2453550.0,21.06,21.33,20.98,21.32,2453550.0
2025-03-04 12:40:00,21.3,21.32,21.13,21.24,2219629.0,21.3,21.32,21.13,21.24,2219629.0
2025-03-04 12:50:00,21.23,21.25,21.12,21.19,1436486.0,21.23,21.25,21.12,21.19,1436486.0
2025-03-04 13:00:00,21.19,21.38,21.15,21.35,1325233.0,21.19,21.38,21.15,21.35,1325233.0
2025-03-04 13:10:00,21.34,21.5,21.29,21.36,2580836.0,21.34,21.5,21.29,21.36,2580836.0
2025-03-04 13:20:00,21.36,21.41,21.21,21.22,1365413.0,21.36,21.41,21.21,21.22,1365413.0
2025-03-04 13:30:00,21.22,21.32,21.13,21.29,1428435.0,21.22,21.32,21.13,21.29,1428435.0
2025-03-04 13:40:00,21.29,21.38,21.27,21.29,1357038.0,21.29,21.38,21.27,21.29,1357038.0
2025-03-04 13:50:00,21.3,21.42,21.26,21.33,984779.0,21.3,21.42,21.26,21.33,984779.0
2025-03-04 14:00:00,21.33,21.48,21.31,21.46,1444956.0,21.33,21.48,21.31,21.46,1444956.0
2025-03-04 14:10:00,21.46,21.47,21.28,21.45,1856185.0,21.46,21.47,21.28,21.45,1856185.0
2025-03-04 14:20:00,21.45,21.69,21.43,21.61,3459459.0,21.45,21.69,21.43,21.61,3459459.0
2025-03-04 14:30:00,21.62,21.64,21.5,21.61,2163335.0,21.62,21.64,21.5,21.61,2163335.0
2025-03-04 14:40:00,21.61,21.8,21.58,21.76,2866346.0,21.61,21.8,21.58,21.76,2866346.0
2025-03-04 14:50:00,21.75,21.85,21.68,21.82,1763871.0,21.75,21.85,21.68,21.82,1763871.0
2025-03-04 15:00:00,21.82,21.93,21.79,21.87,2261158.0,21.82,21.93,21.79,21.87,2261158.0
2025-03-04 15:10:00,21.87,21.93,21.82,21.92,1394184.0,21.87,21.93,21.82,21.92,1394184.0
2025-03-04 15:20:00,21.92,22.1,21.91,21.96,2856261.0,21.92,22.1,21.91,21.96,2856261.0
2025-03-04 15:30:00,21.96,21.96,21.59,21.6,3091958.0,21.96,21.96,21.59,21.6,3091958.0
2025-03-04 15:40:00,21.6,21.65,21.46,21.48,3295730.0,21.6,21.65,21.46,21.48,3295730.0
2025-03-04 15:50:00,21.48,21.48,21.23,21.36,7186917.0,21.48,21.48,21.23,21.36,7186917.0
2025-03-05 09:30:00,21.33,21.36,20.86,21.05,6266308.0,21.33,21.36,20.86,21.05,6266308.0
2025-03-05 09:40:00,21.05,21.2,20.76,20.83,3934169.0,21.05,21.2,20.76,20.83,3934169.0
2025-03-05 09:50:00,20.82,20.9,20.68,20.7,3117480.0,20.82,20.9,20.68,20.7,3117480.0
2025-03-05 10:00:00,20.7,21.09,20.69,20.92,3785200.0,20.7,21.09,20.69,20.92,3785200.0
2025-03-05 10:10:00,20.91,20.98,20.6,20.67,3130971.0,20.91,20.98,20.6,20.67,3130971.0
2025-03-05 10:20:00,20.67,20.7,20.48,20.51,3913513.0,20.67,20.7,20.48,20.51,3913513.0
2025-03-05 10:30:00,20.51,20.73,20.5,20.72,2415686.0,20.51,20.73,20.5,20.72,2415686.0
2025-03-05 10:40:00,20.72,20.77,20.6,20.62,1949372.0,20.72,20.77,20.6,20.62,1949372.0
2025-03-05 10:50:00,20.62,20.72,20.54,20.67,1597403.0,20.62,20.72,20.54,20.67,1597403.0
2025-03-05 11:00:00,20.66,20.67,20.53,20.55,1447744.0,20.66,20.67,20.53,20.55,1447744.0
2025-03-05 11:10:00,20.55,20.59,20.43,20.43,3139277.0,20.55,20.59,20.43,20.43,3139277.0
2025-03-05 11:20:00,20.44,20.48,20.39,20.41,2685779.0,20.44,20.48,20.39,20.41,2685779.0
2025-03-05 11:30:00,20.41,20.48,20.32,20.41,2716835.0,20.41,20.48,20.32,20.41,2716835.0
2025-03-05 11:40:00,20.41,20.42,20.31,20.36,1785885.0,20.41,20.42,20.31,20.36,1785885.0
2025-03-05 11:50:00,20.36,20.46,20.28,20.37,3069596.0,20.36,20.46,20.28,20.37,3069596.0
2025-03-05 12:00:00,20.37,20.5,20.35,20.44,1881499.0,20.37,20.5,20.35,20.44,1881499.0
2025-03-05 12:10:00,20.43,20.49,20.34,20.35,2186560.0,20.43,20.49,20.34,20.35,2186560.0
2025-03-05 12:20:00,20.35,20.48,20.33,20.37,2461713.0,20.35,20.48,20.33,20.37,2461713.0
2025-03-05 12:30:00,20.37,20.39,20.33,20.34,1498845.0,20.37,20.39,20.33,20.34,1498845.0
2025-03-05 12:40:00,20.34,20.4,20.25,20.31,2269003.0,20.34,20.4,20.25,20.31,2269003.0
2025-03-05 12:50:00,20.31,20.4,20.3,20.36,2356576.0,20.31,20.4,20.3,20.36,2356576.0
2025-03-05 13:00:00,20.35,20.43,20.23,20.27,2605860.0,20.35,20.43,20.23,20.27,2605860.0
2025-03-05 13:10:00,20.26,20.29,20.18,20.23,2689407.0,20.26,20.29,20.18,20.23,2689407.0
2025-03-05 13:20:00,20.23,20.35,20.21,20.3,1460702.0,20.23,20.35,20.21,20.3,1460702.0
2025-03-05 13:30:00,20.3,20.36,20.23,20.34,1360502.0,20.3,20.36,20.23,20.34,1360502.0
2025-03-05 13:40:00,20.34,20.43,20.26,20.41,1370395.0,20.34,20.43,20.26,20.41,1370395.0
2025-03-05 13:50:00,20.41,20.42,20.35,20.39,1452725.0,20.41,20.42,20.35,20.39,1452725.0
2025-03-05 14:00:00,20.38,20.6,20.35,20.58,2943874.0,20.38,20.6,20.35,20.58,2943874.0
2025-03-05 14:10:00,20.57,20.61,20.43,20.48,2545791.0,20.57,20.61,20.43,20.48,2545791.0
2025-03-05 14:20:00,20.48,20.53,20.35,20.36,2719874.0,20.48,20.53,20.35,20.36,2719874.0
2025-03-05 14:30:00,20.36,20.51,20.36,20.48,2090585.0,20.36,20.51,20.36,20.48,2090585.0
2025-03-05 14:40:00,20.48,20.52,20.43,20.49,1637689.0,20.48,20.52,20.43,20.49,1637689.0
2025-03-05 14:50:00,20.5,20.64,20.43,20.62,2479564.0,20.5,20.64,20.43,20.62,2479564.0
2025-03-05 15:00:00,20.61,20.9,20.6,20.85,3752130.0,20.61,20.9,20.6,20.85,3752130.0
2025-03-05 15:10:00,20.86,20.99,20.77,20.87,3787227.0,20.86,20.99,20.77,20.87,3787227.0
2025-03-05 15:20:00,20.88,20.95,20.76,20.92,2824971.0,20.88,20.95,20.76,20.92,2824971.0
2025-03-05 15:30:00,20.92,21.0,20.87,20.96,2955115.0,20.92,21.0,20.87,20.96,2955115.0
2025-03-05 15:40:00,20.96,20.99,20.84,20.87,2543691.0,20.96,20.99,20.84,20.87,2543691.0
2025-03-05 15:50:00,20.86,20.92,20.73,20.79,7405467.0,20.86,20.92,20.73,20.79,7405467.0
2025-03-06 09:30:00,20.25,20.58,20.0,20.46,8339360.0,20.25,20.58,20.0,20.46,8339360.0
2025-03-06 09:40:00,20.46,20.52,20.3,20.48,4487869.0,20.46,20.52,20.3,20.48,4487869.0
2025-03-06 09:50:00,20.47,20.57,20.29,20.37,2113375.0,20.47,20.57,20.29,20.37,2113375.0
2025-03-06 10:00:00,20.36,20.61,20.29,20.59,2489544.0,20.36,20.61,20.29,20.59,2489544.0
2025-03-06 10:10:00,20.58,20.81,20.54,20.74,2253793.0,20.58,20.81,20.54,20.74,2253793.0
2025-03-06 10:20:00,20.75,20.92,20.72,20.84,3457513.0,20.75,20.92,20.72,20.84,3457513.0
2025-03-06 10:30:00,20.83,20.99,20.78,20.96,2537763.0,20.83,20.99,20.78,20.96,2537763.0
2025-03-06 10:40:00,20.96,21.13,20.93,20.96,4208809.0,20.96,21.13,20.93,20.96,4208809.0
2025-03-06 10:50:00,20.96,21.02,20.81,20.92,1981772.0,20.96,21.02,20.81,20.92,1981772.0
2025-03-06 11:00:00,20.93,21.04,20.91,20.99,1454585.0,20.93,21.04,20.91,20.99,1454585.0
2025-03-06 11:10:00,20.98,21.04,20.93,21.0,1431546.0,20.98,21.04,20.93,21.0,1431546.0
2025-03-06 11:20:00,20.99,21.08,20.86,20.94,2077669.0,20.99,21.08,20.86,20.94,2077669.0
2025-03-06 11:30:00,20.94,21.05,20.81,20.87,1482750.0,20.94,21.05,20.81,20.87,1482750.0
2025-03-06 11:40:00,20.87,20.94,20.78,20.89,1417309.0,20.87,20.94,20.78,20.89,1417309.0
2025-03-06 11:50:00,20.89,20.9,20.8,20.85,1587844.0,20.89,20.9,20.8,20.85,1587844.0
2025-03-06 12:00:00,20.84,20.9,20.66,20.76,1763380.0,20.84,20.9,20.66,20.76,1763380.0
2025-03-06 12:10:00,20.76,20.77,20.61,20.67,1013033.0,20.76,20.77,20.61,20.67,1013033.0
2025-03-06 12:20:00,20.67,20.78,20.55,20.64,1256490.0,20.67,20.78,20.55,20.64,1256490.0
2025-03-06 12:30:00,20.64,20.76,20.64,20.65,790727.0,20.64,20.76,20.64,20.65,790727.0
2025-03-06 12:40:00,20.65,20.72,20.49,20.52,1037376.0,20.65,20.72,20.49,20.52,1037376.0
2025-03-06 12:50:00,20.52,20.74,20.51,20.68,1387648.0,20.52,20.74,20.51,20.68,1387648.0
2025-03-06 13:00:00,20.68,20.77,20.65,20.76,1501225.0,20.68,20.77,20.65,20.76,1501225.0
2025-03-06 13:10:00,20.76,20.98,20.73,20.97,1187910.0,20.76,20.98,20.73,20.97,1187910.0
2025-03-06 13:20:00,20.96,20.97,20.81,20.83,1069401.0,20.96,20.97,20.81,20.83,1069401.0
2025-03-06 13:30:00,20.82,20.94,20.78,20.79,1466909.0,20.82,20.94,20.78,20.79,1466909.0
2025-03-06 13:40:00,20.79,20.91,20.67,20.82,1447838.0,20.79,20.91,20.67,20.82,1447838.0
2025-03-06 13:50:00,20.82,20.89,20.79,20.87,853218.0,20.82,20.89,20.79,20.87,853218.0
2025-03-06 14:00:00,20.86,20.88,20.73,20.77,776959.0,20.86,20.88,20.73,20.77,776959.0
2025-03-06 14:10:00,20.77,20.8,20.67,20.7,984678.0,20.77,20.8,20.67,20.7,984678.0
2025-03-06 14:20:00,20.7,20.71,20.6,20.64,916863.0,20.7,20.71,20.6,20.64,916863.0
2025-03-06 14:30:00,20.63,20.66,20.57,20.62,1049313.0,20.63,20.66,20.57,20.62,1049313.0
2025-03-06 14:40:00,20.61,20.94,20.61,20.94,1523945.0,20.61,20.94,20.61,20.94,1523945.0
2025-03-06 14:50:00,20.95,21.05,20.69,20.7,1669644.0,20.95,21.05,20.69,20.7,1669644.0
2025-03-06 15:00:00,20.69,20.87,20.65,20.81,1479587.0,20.69,20.87,20.65,20.81,1479587.0
2025-03-06 15:10:00,20.82,20.88,20.73,20.81,1506343.0,20.82,20.88,20.73,20.81,1506343.0
2025-03-06 15:20:00,20.8,20.82,20.65,20.77,1297326.0,20.8,20.82,20.65,20.77,1297326.0
2025-03-06 15:30:00,20.77,20.83,20.73,20.79,1404082.0,20.77,20.83,20.73,20.79,1404082.0
2025-03-06 15:40:00,20.78,20.82,20.72,20.8,1656995.0,20.78,20.82,20.72,20.8,1656995.0
2025-03-06 15:50:00,20.8,20.84,20.73,20.76,5249953.0,20.8,20.84,20.73,20.76,5249953.0
2025-03-07 09:30:00,20.27,20.8,20.25,20.78,4378916.0,20.27,20.8,20.25,20.78,4378916.0
2025-03-07 09:40:00,20.78,21.05,20.74,20.93,3778697.0,20.78,21.05,20.74,20.93,3778697.0
2025-03-07 09:50:00,20.93,21.01,20.84,20.88,2613873.0,20.93,21.01,20.84,20.88,2613873.0
2025-03-07 10:00:00,20.88,21.2,20.78,21.1,3818763.0,20.88,21.2,20.78,21.1,3818763.0
2025-03-07 10:10:00,21.1,21.1,20.8,20.84,1976361.0,21.1,21.1,20.8,20.84,1976361.0
2025-03-07 10:20:00,20.85,20.97,20.81,20.87,1525287.0,20.85,20.97,20.81,20.87,1525287.0
2025-03-07 10:30:00,20.86,20.86,20.6,20.64,2047555.0,20.86,20.86,20.6,20.64,2047555.0
2025-03-07 10:40:00,20.65,20.87,20.55,20.77,2081044.0,20.65,20.87,20.55,20.77,2081044.0
2025-03-07 10:50:00,20.77,20.79,20.6,20.64,1153514.0,20.77,20.79,20.6,20.64,1153514.0
2025-03-07 11:00:00,20.64,20.64,20.52,20.54,1435656.0,20.64,20.64,20.52,20.54,1435656.0
2025-03-07 11:10:00,20.55,20.57,20.4,20.41,1547832.0,20.55,20.57,20.4,20.41,1547832.0
2025-03-07 11:20:00,20.41,20.44,20.27,20.32,2071304.0,20.41,20.44,20.27,20.32,2071304.0
2025-03-07 11:30:00,20.32,20.35,20.22,20.25,1621103.0,20.32,20.35,20.22,20.25,1621103.0
2025-03-07 11:40:00,20.25,20.28,20.14,20.23,2070404.0,20.25,20.28,20.14,20.23,2070404.0
2025-03-07 11:50:00,20.23,20.32,20.19,20.3,1240187.0,20.23,20.32,20.19,20.3,1240187.0
2025-03-07 12:00:00,20.31,20.41,20.23,20.28,1341386.0,20.31,20.41,20.23,20.28,1341386.0
2025-03-07 12:10:00,20.27,20.28,20.14,20.16,2150839.0,20.27,20.28,20.14,20.16,2150839.0
2025-03-07 12:20:00,20.15,20.29,20.11,20.26,1457178.0,20.15,20.29,20.11,20.26,1457178.0
2025-03-07 12:30:00,20.25,20.34,20.21,20.25,1311754.0,20.25,20.34,20.21,20.25,1311754.0
2025-03-07 12:40:00,20.25,20.43,20.22,20.37,1470576.0,20.25,20.43,20.22,20.37,1470576.0
2025-03-07 12:50:00,20.36,20.48,20.2,20.23,1362187.0,20.36,20.48,20.2,20.23,1362187.0
2025-03-07 13:00:00,20.23,20.49,20.22,20.4,1130990.0,20.23,20.49,20.22,20.4,1130990.0
2025-03-07 13:10:00,20.39,20.42,20.29,20.35,777187.0,20.39,20.42,20.29,20.35,777187.0
2025-03-07 13:20:00,20.35,20.39,20.25,20.31,1050110.0,20.35,20.39,20.25,20.31,1050110.0
2025-03-07 13:30:00,20.31,20.48,20.28,20.46,816610.0,20.31,20.48,20.28,20.46,816610.0
2025-03-07 13:40:00,20.46,20.51,20.39,20.44,934900.0,20.46,20.51,20.39,20.44,934900.0
2025-03-07 13:50:00,20.44,20.53,20.42,20.46,840509.0,20.44,20.53,20.42,20.46,840509.0
2025-03-07 14:00:00,20.46,20.54,20.45,20.47,859490.0,20.46,20.54,20.45,20.47,859490.0
2025-03-07 14:10:00,20.48,20.57,20.45,20.56,1012310.0,20.48,20.57,20.45,20.56,1012310.0
2025-03-07 14:20:00,20.56,20.66,20.55,20.63,1411302.0,20.56,20.66,20.55,20.63,1411302.0
2025-03-07 14:30:00,20.63,20.68,20.58,20.66,1136113.0,20.63,20.68,20.58,20.66,1136113.0
2025-03-07 14:40:00,20.66,20.68,20.5,20.52,1006685.0,20.66,20.68,20.5,20.52,1006685.0
2025-03-07 14:50:00,20.51,20.58,20.5,20.52,656150.0,20.51,20.58,20.5,20.52,656150.0
2025-03-07 15:00:00,20.51,20.57,20.47,20.55,1112630.0,20.51,20.57,20.47,20.55,1112630.0
2025-03-07 15:10:00,20.55,20.61,20.48,20.59,1041058.0,20.55,20.61,20.48,20.59,1041058.0
2025-03-07 15:20:00,20.59,20.6,20.54,20.57,775325.0,20.59,20.6,20.54,20.57,775325.0
2025-03-07 15:30:00,20.56,20.59,20.4,20.43,1182182.0,20.56,20.59,20.4,20.43,1182182.0
2025-03-07 15:40:00,20.44,20.57,20.35,20.57,1564258.0,20.44,20.57,20.35,20.57,1564258.0
2025-03-07 15:50:00,20.56,20.73,20.49,20.63,4993302.0,20.56,20.73,20.49,20.63,4993302.0
2025-03-10 09:30:00,20.25,20.51,20.21,20.33,3011653.0,20.25,20.51,20.21,20.33,3011653.0
2025-03-10 09:40:00,20.32,20.48,20.27,20.37,1802565.0,20.32,20.48,20.27,20.37,1802565.0
2025-03-10 09:50:00,20.37,20.44,20.17,20.21,1870764.0,20.37,20.44,20.17,20.21,1870764.0
2025-03-10 10:00:00,20.21,20.22,20.01,20.02,2715479.0,20.21,20.22,20.01,20.02,2715479.0
2025-03-10 10:10:00,20.01,20.07,20.0,20.04,2595876.0,20.01,20.07,20.0,20.04,2595876.0
2025-03-10 10:20:00,20.04,20.13,20.0,20.02,1336452.0,20.04,20.13,20.0,20.02,1336452.0
2025-03-10 10:30:00,20.02,20.12,19.99,20.07,2159250.0,20.02,20.12,19.99,20.07,2159250.0
2025-03-10 10:40:00,20.07,20.14,20.06,20.11,1240763.0,20.07,20.14,20.06,20.11,1240763.0
2025-03-10 10:50:00,20.1,20.12,20.0,20.07,2458267.0,20.1,20.12,20.0,20.07,2458267.0
2025-03-10 11:00:00,20.08,20.16,20.03,20.06,1350526.0,20.08,20.16,20.03,20.06,1350526.0
2025-03-10 11:10:00,20.06,20.12,20.01,20.03,1014196.0,20.06,20.12,20.01,20.03,1014196.0
2025-03-10 11:20:00,20.04,20.14,20.01,20.12,785909.0,20.04,20.14,20.01,20.12,785909.0
2025-03-10 11:30:00,20.12,20.32,20.11,20.25,1355931.0,20.12,20.32,20.11,20.25,1355931.0
2025-03-10 11:40:00,20.26,20.29,20.11,20.17,812241.0,20.26,20.29,20.11,20.17,812241.0
2025-03-10 11:50:00,20.17,20.18,20.08,20.11,671534.0,20.17,20.18,20.08,20.11,671534.0
2025-03-10 12:00:00,20.11,20.17,20.09,20.12,615868.0,20.11,20.17,20.09,20.12,615868.0
2025-03-10 12:10:00,20.12,20.17,20.09,20.1,716524.0,20.12,20.17,20.09,20.1,716524.0
2025-03-10 12:20:00,20.1,20.12,20.04,20.07,1172180.0,20.1,20.12,20.04,20.07,1172180.0
2025-03-10 12:30:00,20.08,20.15,20.03,20.03,930123.0,20.08,20.15,20.03,20.03,930123.0
2025-03-10 12:40:00,20.03,20.08,20.01,20.02,702942.0,20.03,20.08,20.01,20.02,702942.0
2025-03-10 12:50:00,20.02,20.07,20.0,20.01,753810.0,20.02,20.07,20.0,20.01,753810.0
2025-03-10 13:00:00,20.01,20.04,19.91,19.91,2002934.0,20.01,20.04,19.91,19.91,2002934.0
2025-03-10 13:10:00,19.92,19.95,19.86,19.93,1508847.0,19.92,19.95,19.86,19.93,1508847.0
2025-03-10 13:20:00,19.94,20.02,19.92,19.96,1089926.0,19.94,20.02,19.92,19.96,1089926.0
2025-03-10 13:30:00,19.95,19.97,19.85,19.9,1370777.0,19.95,19.97,19.85,19.9,1370777.0
2025-03-10 13:40:00,19.9,19.92,19.81,19.84,1805613.0,19.9,19.92,19.81,19.84,1805613.0
2025-03-10 13:50:00,19.84,19.87,19.8,19.82,1104629.0,19.84,19.87,19.8,19.82,1104629.0
2025-03-10 14:00:00,19.83,19.84,19.75,19.79,1367703.0,19.83,19.84,19.75,19.79,1367703.0
2025-03-10 14:10:00,19.79,19.94,19.79,19.89,1377975.0,19.79,19.94,19.79,19.89,1377975.0
2025-03-10 14:20:00,19.89,19.93,19.82,19.85,848020.0,19.89,19.93,19.82,19.85,848020.0
2025-03-10 14:30:00,19.85,19.92,19.83,19.84,995106.0,19.85,19.92,19.83,19.84,995106.0
2025-03-10 14:40:00,19.85,19.85,19.78,19.8,1091354.0,19.85,19.85,19.78,19.8,1091354.0
2025-03-10 14:50:00,19.81,19.81,19.68,19.71,1907002.0,19.81,19.81,19.68,19.71,1907002.0
2025-03-10 15:00:00,19.7,19.77,19.65,19.66,1915342.0,19.7,19.77,19.65,19.66,1915342.0
2025-03-10 15:10:00,19.65,19.88,19.65,19.88,1887214.0,19.65,19.88,19.65,19.88,1887214.0
2025-03-10 15:20:00,19.88,20.01,19.86,19.88,1911870.0,19.88,20.01,19.86,19.88,1911870.0
2025-03-10 15:30:00,19.89,20.09,19.87,20.01,2419388.0,19.89,20.09,19.87,20.01,2419388.0
2025-03-10 15:40:00,20.01,20.02,19.91,19.94,2289300.0,20.01,20.02,19.91,19.94,2289300.0
2025-03-10 15:50:00,19.94,20.01,19.84,19.96,5311783.0,19.94,20.01,19.84,19.96,5311783.0
2025-03-11 09:30:00,19.97,20.02,19.74,20.01,4987619.0,19.97,20.02,19.74,20.01,4987619.0
2025-03-11 09:40:00,20.01,20.02,19.76,19.89,2653872.0,20.01,20.02,19.76,19.89,2653872.0
2025-03-11 09:50:00,19.89,19.97,19.81,19.86,1595901.0,19.89,19.97,19.81,19.86,1595901.0
2025-03-11 10:00:00,19.86,20.05,19.62,19.89,3126142.0,19.86,20.05,19.62,19.89,3126142.0
2025-03-11 10:10:00,19.88,19.91,19.71,19.76,1561383.0,19.88,19.91,19.71,19.76,1561383.0
2025-03-11 10:20:00,19.75,19.76,19.47,19.5,3428324.0,19.75,19.76,19.47,19.5,3428324.0
2025-03-11 10:30:00,19.5,19.57,19.29,19.33,3319137.0,19.5,19.57,19.29,19.33,3319137.0
2025-03-11 10:40:00,19.32,19.41,19.3,19.34,2343052.0,19.32,19.41,19.3,19.34,2343052.0
2025-03-11 10:50:00,19.33,19.53,19.32,19.45,1881008.0,19.33,19.53,19.32,19.45,1881008.0
2025-03-11 11:00:00,19.46,19.58,19.36,19.57,2191176.0,19.46,19.58,19.36,19.57,2191176.0
2025-03-11 11:10:00,19.57,19.64,19.5,19.54,1315342.0,19.57,19.64,19.5,19.54,1315342.0
2025-03-11 11:20:00,19.53,19.6,19.45,19.54,1308235.0,19.53,19.6,19.45,19.54,1308235.0
2025-03-11 11:30:00,19.53,19.62,19.45,19.53,1374892.0,19.53,19.62,19.45,19.53,1374892.0
2025-03-11 11:40:00,19.54,19.65,19.53,19.62,1100900.0,19.54,19.65,19.53,19.62,1100900.0
2025-03-11 11:50:00,19.62,19.65,19.47,19.49,788108.0,19.62,19.65,19.47,19.49,788108.0
2025-03-11 12:00:00,19.48,19.57,19.42,19.45,1065066.0,19.48,19.57,19.42,19.45,1065066.0
2025-03-11 12:10:00,19.45,19.5,19.42,19.48,1068334.0,19.45,19.5,19.42,19.48,1068334.0
2025-03-11 12:20:00,19.48,19.62,19.47,19.61,952645.0,19.48,19.62,19.47,19.61,952645.0
2025-03-11 12:30:00,19.61,19.77,19.59,19.76,1702277.0,19.61,19.77,19.59,19.76,1702277.0
2025-03-11 12:40:00,19.76,19.78,19.67,19.74,856567.0,19.76,19.78,19.67,19.74,856567.0
2025-03-11 12:50:00,19.75,19.77,19.58,19.62,715009.0,19.75,19.77,19.58,19.62,715009.0
2025-03-11 13:00:00,19.61,19.62,19.52,19.57,720532.0,19.61,19.62,19.52,19.57,720532.0
2025-03-11 13:10:00,19.57,19.59,19.52,19.54,714969.0,19.57,19.59,19.52,19.54,714969.0
2025-03-11 13:20:00,19.54,19.55,19.46,19.48,898868.0,19.54,19.55,19.46,19.48,898868.0
2025-03-11 13:30:00,19.47,19.57,19.45,19.52,999431.0,19.47,19.57,19.45,19.52,999431.0
2025-03-11 13:40:00,19.52,19.71,19.51,19.65,881724.0,19.52,19.71,19.51,19.65,881724.0
2025-03-11 13:50:00,19.64,19.67,19.51,19.59,1104213.0,19.64,19.67,19.51,19.59,1104213.0
2025-03-11 14:00:00,19.58,19.79,19.57,19.73,1043595.0,19.58,19.79,19.57,19.73,1043595.0
2025-03-11 14:10:00,19.74,19.83,19.72,19.81,958982.0,19.74,19.83,19.72,19.81,958982.0
2025-03-11 14:20:00,19.8,19.89,19.77,19.82,986180.0,19.8,19.89,19.77,19.82,986180.0
2025-03-11 14:30:00,19.82,19.87,19.74,19.86,977882.0,19.82,19.87,19.74,19.86,977882.0
2025-03-11 14:40:00,19.86,20.01,19.84,19.92,1947684.0,19.86,20.01,19.84,19.92,1947684.0
2025-03-11 14:50:00,19.92,20.06,19.85,19.89,2207764.0,19.92,20.06,19.85,19.89,2207764.0
2025-03-11 15:00:00,19.89,20.0,19.77,19.93,1597198.0,19.89,20.0,19.77,19.93,1597198.0
2025-03-11 15:10:00,19.92,19.93,19.77,19.87,1453562.0,19.92,19.93,19.77,19.87,1453562.0
2025-03-11 15:20:00,19.87,20.0,19.85,19.92,1410772.0,19.87,20.0,19.85,19.92,1410772.0
2025-03-11 15:30:00,19.93,19.97,19.9,19.94,1398489.0,19.93,19.97,19.9,19.94,1398489.0
2025-03-11 15:40:00,19.94,20.0,19.9,20.0,1270071.0,19.94,20.0,19.9,20.0,1270071.0
2025-03-11 15:50:00,20.0,20.0,19.77,19.78,4188981.0,20.0,20.0,19.77,19.78,4188981.0
2025-03-12 09:30:00,20.81,21.01,20.6,20.83,9713416.0,20.81,21.01,20.6,20.83,9713416.0
2025-03-12 09:40:00,20.84,21.17,20.83,20.91,6492424.0,20.84,21.17,20.83,20.91,6492424.0
2025-03-12 09:50:00,20.91,21.02,20.72,20.98,3523661.0,20.91,21.02,20.72,20.98,3523661.0
2025-03-12 10:00:00,20.98,20.98,20.73,20.79,3404741.0,20.98,20.98,20.73,20.79,3404741.0
2025-03-12 10:10:00,20.79,20.86,20.67,20.72,2685215.0,20.79,20.86,20.67,20.72,2685215.0
2025-03-12 10:20:00,20.72,20.8,20.52,20.55,2816979.0,20.72,20.8,20.52,20.55,2816979.0
2025-03-12 10:30:00,20.55,20.56,20.32,20.41,3434792.0,20.55,20.56,20.32,20.41,3434792.0
2025-03-12 10:40:00,20.41,20.45,20.32,20.44,1690636.0,20.41,20.45,20.32,20.44,1690636.0
2025-03-12 10:50:00,20.44,20.59,20.33,20.34,1864772.0,20.44,20.59,20.33,20.34,1864772.0
2025-03-12 11:00:00,20.34,20.37,20.24,20.28,1848706.0,20.34,20.37,20.24,20.28,1848706.0
2025-03-12 11:10:00,20.28,20.32,20.21,20.28,1249738.0,20.28,20.32,20.21,20.28,1249738.0
2025-03-12 11:20:00,20.28,20.39,20.21,20.31,1424222.0,20.28,20.39,20.21,20.31,1424222.0
2025-03-12 11:30:00,20.31,20.45,20.3,20.45,1285913.0,20.31,20.45,20.3,20.45,1285913.0
2025-03-12 11:40:00,20.45,20.63,20.41,20.63,1556351.0,20.45,20.63,20.41,20.63,1556351.0
2025-03-12 11:50:00,20.63,20.69,20.52,20.67,2057916.0,20.63,20.69,20.52,20.67,2057916.0
2025-03-12 12:00:00,20.66,20.66,20.55,20.6,986374.0,20.66,20.66,20.55,20.6,986374.0
2025-03-12 12:10:00,20.6,20.66,20.54,20.62,1354192.0,20.6,20.66,20.54,20.62,1354192.0
2025-03-12 12:20:00,20.61,20.68,20.59,20.64,1105722.0,20.61,20.68,20.59,20.64,1105722.0
2025-03-12 12:30:00,20.64,20.75,20.63,20.64,1111839.0,20.64,20.75,20.63,20.64,1111839.0
2025-03-12 12:40:00,20.64,20.66,20.51,20.65,1264451.0,20.64,20.66,20.51,20.65,1264451.0
2025-03-12 12:50:00,20.66,20.7,20.56,20.57,839587.0,20.66,20.7,20.56,20.57,839587.0
2025-03-12 13:00:00,20.57,20.66,20.55,20.66,769358.0,20.57,20.66,20.55,20.66,769358.0
2025-03-12 13:10:00,20.66,20.67,20.57,20.64,608952.0,20.66,20.67,20.57,20.64,608952.0
2025-03-12 13:20:00,20.64,20.68,20.61,20.66,792076.0,20.64,20.68,20.61,20.66,792076.0
2025-03-12 13:30:00,20.66,20.74,20.65,20.68,910944.0,20.66,20.74,20.65,20.68,910944.0
2025-03-12 13:40:00,20.68,20.7,20.59,20.59,645980.0,20.68,20.7,20.59,20.59,645980.0
2025-03-12 13:50:00,20.59,20.61,20.36,20.38,1391941.0,20.59,20.61,20.36,20.38,1391941.0
2025-03-12 14:00:00,20.38,20.53,20.36,20.46,1260643.0,20.38,20.53,20.36,20.46,1260643.0
2025-03-12 14:10:00,20.46,20.55,20.46,20.53,1224564.0,20.46,20.55,20.46,20.53,1224564.0
2025-03-12 14:20:00,20.53,20.64,20.49,20.63,900459.0,20.53,20.64,20.49,20.63,900459.0
2025-03-12 14:30:00,20.63,20.68,20.58,20.66,707694.0,20.63,20.68,20.58,20.66,707694.0
2025-03-12 14:40:00,20.66,20.78,20.66,20.75,930233.0,20.66,20.78,20.66,20.75,930233.0
2025-03-12 14:50:00,20.75,20.75,20.64,20.71,871268.0,20.75,20.75,20.64,20.71,871268.0
2025-03-12 15:00:00,20.7,20.7,20.59,20.67,801297.0,20.7,20.7,20.59,20.67,801297.0
2025-03-12 15:10:00,20.66,20.68,20.58,20.64,934315.0,20.66,20.68,20.58,20.64,934315.0
2025-03-12 15:20:00,20.65,20.66,20.55,20.61,1048835.0,20.65,20.66,20.55,20.61,1048835.0
2025-03-12 15:30:00,20.61,20.64,20.52,20.59,1211484.0,20.61,20.64,20.52,20.59,1211484.0
2025-03-12 15:40:00,20.59,20.61,20.54,20.6,1832318.0,20.59,20.61,20.54,20.6,1832318.0
2025-03-12 15:50:00,20.59,20.73,20.53,20.68,5110589.0,20.59,20.73,20.53,20.68,5110589.0
2025-03-13 09:30:00,23.5,24.42,23.13,24.38,42543644.0,23.5,24.42,23.13,24.38,42543644.0
2025-03-13 09:40:00,24.38,24.53,23.74,23.95,16265477.0,24.38,24.53,23.74,23.95,16265477.0
2025-03-13 09:50:00,23.96,24.02,23.67,23.96,11163634.0,23.96,24.02,23.67,23.96,11163634.0
2025-03-13 10:00:00,23.96,24.2,23.74,24.05,10972228.0,23.96,24.2,23.74,24.05,10972228.0
2025-03-13 10:10:00,24.05,24.11,23.88,24.05,6416345.0,24.05,24.11,23.88,24.05,6416345.0
2025-03-13 10:20:00,24.05,24.3,23.98,24.03,7134656.0,24.05,24.3,23.98,24.03,7134656.0
2025-03-13 10:30:00,24.03,24.14,23.78,23.82,4964877.0,24.03,24.14,23.78,23.82,4964877.0
2025-03-13 10:40:00,23.82,23.93,23.58,23.78,5228578.0,23.82,23.93,23.58,23.78,5228578.0
2025-03-13 10:50:00,23.79,23.95,23.78,23.92,3080548.0,23.79,23.95,23.78,23.92,3080548.0
2025-03-13 11:00:00,23.92,24.1,23.75,23.79,4646540.0,23.92,24.1,23.75,23.79,4646540.0
2025-03-13 11:10:00,23.79,23.88,23.7,23.82,3826398.0,23.79,23.88,23.7,23.82,3826398.0
2025-03-13 11:20:00,23.82,23.85,23.68,23.72,2925930.0,23.82,23.85,23.68,23.72,2925930.0
2025-03-13 11:30:00,23.73,23.81,23.67,23.73,2754365.0,23.73,23.81,23.67,23.73,2754365.0
2025-03-13 11:40:00,23.73,23.95,23.71,23.82,3152154.0,23.73,23.95,23.71,23.82,3152154.0
2025-03-13 11:50:00,23.81,23.82,23.65,23.79,2756408.0,23.81,23.82,23.65,23.79,2756408.0
2025-03-13 12:00:00,23.79,24.06,23.76,24.05,3413595.0,23.79,24.06,23.76,24.05,3413595.0
2025-03-13 12:10:00,24.05,24.06,23.91,24.04,2648872.0,24.05,24.06,23.91,24.04,2648872.0
2025-03-13 12:20:00,24.04,24.08,23.8,23.85,3249778.0,24.04,24.08,23.8,23.85,3249778.0
2025-03-13 12:30:00,23.85,24.05,23.79,24.02,2558296.0,23.85,24.05,23.79,24.02,2558296.0
2025-03-13 12:40:00,24.01,24.04,23.77,23.93,3270471.0,24.01,24.04,23.77,23.93,3270471.0
2025-03-13 12:50:00,23.93,23.94,23.7,23.8,2483560.0,23.93,23.94,23.7,23.8,2483560.0
2025-03-13 13:00:00,23.81,23.86,23.74,23.74,2841606.0,23.81,23.86,23.74,23.74,2841606.0
2025-03-13 13:10:00,23.74,23.79,23.5,23.56,3871960.0,23.74,23.79,23.5,23.56,3871960.0
2025-03-13 13:20:00,23.56,23.61,23.5,23.55,2930233.0,23.56,23.61,23.5,23.55,2930233.0
2025-03-13 13:30:00,23.55,23.58,23.49,23.51,3698347.0,23.55,23.58,23.49,23.51,3698347.0
2025-03-13 13:40:00,23.52,23.63,23.5,23.53,2414292.0,23.52,23.63,23.5,23.53,2414292.0
2025-03-13 13:50:00,23.53,23.56,23.42,23.53,3553119.0,23.53,23.56,23.42,23.53,3553119.0
2025-03-13 14:00:00,23.52,23.78,23.52,23.71,2879077.0,23.52,23.78,23.52,23.71,2879077.0
2025-03-13 14:10:00,23.71,23.88,23.7,23.79,2192441.0,23.71,23.88,23.7,23.79,2192441.0
2025-03-13 14:20:00,23.78,23.88,23.74,23.88,1587216.0,23.78,23.88,23.74,23.88,1587216.0
2025-03-13 14:30:00,23.88,23.92,23.8,23.9,1607307.0,23.88,23.92,23.8,23.9,1607307.0
2025-03-13 14:40:00,23.91,23.95,23.84,23.91,1342781.0,23.91,23.95,23.84,23.91,1342781.0
2025-03-13 14:50:00,23.92,23.92,23.73,23.85,2082146.0,23.92,23.92,23.73,23.85,2082146.0
2025-03-13 15:00:00,23.85,23.92,23.61,23.63,2271509.0,23.85,23.92,23.61,23.63,2271509.0
2025-03-13 15:10:00,23.62,23.76,23.61,23.71,2362612.0,23.62,23.76,23.61,23.71,2362612.0
2025-03-13 15:20:00,23.71,23.74,23.53,23.57,3241359.0,23.71,23.74,23.53,23.57,3241359.0
2025-03-13 15:30:00,23.57,23.7,23.53,23.56,2989276.0,23.57,23.7,23.53,23.56,2989276.0
2025-03-13 15:40:00,23.57,23.77,23.56,23.7,3983135.0,23.57,23.77,23.56,23.7,3983135.0
2025-03-13 15:50:00,23.7,23.71,23.54,23.71,9472934.0,23.7,23.71,23.54,23.71,9472934.0
2025-03-14 09:30:00,23.68,24.32,23.66,23.93,10390610.0,23.68,24.32,23.66,23.93,10390610.0
2025-03-14 09:40:00,23.93,23.94,23.68,23.83,5507731.0,23.93,23.94,23.68,23.83,5507731.0
2025-03-14 09:50:00,23.83,23.85,23.68,23.69,4103778.0,23.83,23.85,23.68,23.69,4103778.0
2025-03-14 10:00:00,23.64,24.0,23.52,23.84,5960941.0,23.64,24.0,23.52,23.84,5960941.0
2025-03-14 10:10:00,23.85,24.09,23.8,24.05,4073716.0,23.85,24.09,23.8,24.05,4073716.0
2025-03-14 10:20:00,24.05,24.19,23.83,23.88,4112915.0,24.05,24.19,23.83,23.88,4112915.0
2025-03-14 10:30:00,23.88,23.98,23.75,23.97,2993520.0,23.88,23.98,23.75,23.97,2993520.0
2025-03-14 10:40:00,23.96,24.0,23.8,23.84,2118628.0,23.96,24.0,23.8,23.84,2118628.0
2025-03-14 10:50:00,23.84,23.98,23.78,23.98,2000638.0,23.84,23.98,23.78,23.98,2000638.0
2025-03-14 11:00:00,23.98,24.04,23.86,23.88,2338260.0,23.98,24.04,23.86,23.88,2338260.0
2025-03-14 11:10:00,23.87,23.98,23.77,23.97,2923433.0,23.87,23.98,23.77,23.97,2923433.0
2025-03-14 11:20:00,23.98,24.01,23.8,23.94,1621087.0,23.98,24.01,23.8,23.94,1621087.0
2025-03-14 11:30:00,23.94,24.0,23.88,23.95,1575432.0,23.94,24.0,23.88,23.95,1575432.0
2025-03-14 11:40:00,23.95,23.99,23.88,23.92,1388744.0,23.95,23.99,23.88,23.92,1388744.0
2025-03-14 11:50:00,23.92,23.96,23.85,23.9,1170340.0,23.92,23.96,23.85,23.9,1170340.0
2025-03-14 12:00:00,23.9,23.93,23.82,23.83,1317097.0,23.9,23.93,23.82,23.83,1317097.0
2025-03-14 12:10:00,23.83,23.92,23.76,23.88,1492472.0,23.83,23.92,23.76,23.88,1492472.0
2025-03-14 12:20:00,23.89,23.99,23.87,23.93,1593533.0,23.89,23.99,23.87,23.93,1593533.0
2025-03-14 12:30:00,23.94,24.07,23.92,24.01,1786664.0,23.94,24.07,23.92,24.01,1786664.0
2025-03-14 12:40:00,24.01,24.23,24.01,24.23,2435821.0,24.01,24.23,24.01,24.23,2435821.0
2025-03-14 12:50:00,24.23,24.37,24.22,24.23,3020692.0,24.23,24.37,24.22,24.23,3020692.0
2025-03-14 13:00:00,24.23,24.27,24.13,24.19,1791138.0,24.23,24.27,24.13,24.19,1791138.0
2025-03-14 13:10:00,24.19,24.21,24.08,24.09,1414936.0,24.19,24.21,24.08,24.09,1414936.0
2025-03-14 13:20:00,24.09,24.14,24.02,24.03,1286215.0,24.09,24.14,24.02,24.03,1286215.0
2025-03-14 13:30:00,24.02,24.03,23.9,24.03,1733532.0,24.02,24.03,23.9,24.03,1733532.0
2025-03-14 13:40:00,24.03,24.04,23.96,24.0,1092613.0,24.03,24.04,23.96,24.0,1092613.0
2025-03-14 13:50:00,24.0,24.02,23.9,23.92,1206065.0,24.0,24.02,23.9,23.92,1206065.0
2025-03-14 14:00:00,23.92,24.01,23.91,23.96,1364302.0,23.92,24.01,23.91,23.96,1364302.0
2025-03-14 14:10:00,23.95,24.01,23.89,23.98,1141520.0,23.95,24.01,23.89,23.98,1141520.0
2025-03-14 14:20:00,23.98,24.04,23.96,23.99,1021976.0,23.98,24.04,23.96,23.99,1021976.0
2025-03-14 14:30:00,24.0,24.06,23.99,24.05,981544.0,24.0,24.06,23.99,24.05,981544.0
2025-03-14 14:40:00,24.05,24.06,24.0,24.02,861814.0,24.05,24.06,24.0,24.02,861814.0
2025-03-14 14:50:00,24.02,24.04,23.94,24.02,1247056.0,24.02,24.04,23.94,24.02,1247056.0
2025-03-14 15:00:00,24.01,24.05,23.98,24.03,998403.0,24.01,24.05,23.98,24.03,998403.0
2025-03-14 15:10:00,24.04,24.1,24.02,24.06,1090366.0,24.04,24.1,24.02,24.06,1090366.0
2025-03-14 15:20:00,24.07,24.08,24.01,24.04,922005.0,24.07,24.08,24.01,24.04,922005.0
2025-03-14 15:30:00,24.04,24.09,24.01,24.02,1550137.0,24.04,24.09,24.01,24.02,1550137.0
2025-03-14 15:40:00,24.03,24.05,23.97,24.03,1919540.0,24.03,24.05,23.97,24.03,1919540.0
2025-03-14 15:50:00,24.03,24.17,24.0,24.04,8710302.0,24.03,24.17,24.0,24.04,8710302.0
2025-03-17 09:30:00,24.41,25.65,24.37,25.37,13183211.0,24.41,25.65,24.37,25.37,13183211.0
2025-03-17 09:40:00,25.37,25.44,25.11,25.13,6076877.0,25.37,25.44,25.11,25.13,6076877.0
2025-03-17 09:50:00,25.14,25.32,25.03,25.22,4071883.0,25.14,25.32,25.03,25.22,4071883.0
2025-03-17 10:00:00,25.22,25.8,25.17,25.8,8141518.0,25.22,25.8,25.17,25.8,8141518.0
2025-03-17 10:10:00,25.8,26.15,25.71,26.08,10776532.0,25.8,26.15,25.71,26.08,10776532.0
2025-03-17 10:20:00,26.08,26.14,25.93,26.0,5015379.0,26.08,26.14,25.93,26.0,5015379.0
2025-03-17 10:30:00,26.0,26.01,25.7,25.8,5620498.0,26.0,26.01,25.7,25.8,5620498.0
2025-03-17 10:40:00,25.81,25.92,25.68,25.77,4125681.0,25.81,25.92,25.68,25.77,4125681.0
2025-03-17 10:50:00,25.78,25.79,25.54,25.58,3476486.0,25.78,25.79,25.54,25.58,3476486.0
2025-03-17 11:00:00,25.58,25.69,25.43,25.54,4522664.0,25.58,25.69,25.43,25.54,4522664.0
2025-03-17 11:10:00,25.54,25.71,25.51,25.7,3317574.0,25.54,25.71,25.51,25.7,3317574.0
2025-03-17 11:20:00,25.7,25.78,25.57,25.58,2410118.0,25.7,25.78,25.57,25.58,2410118.0
2025-03-17 11:30:00,25.59,25.64,25.46,25.5,2124144.0,25.59,25.64,25.46,25.5,2124144.0
2025-03-17 11:40:00,25.5,25.86,25.45,25.84,3180481.0,25.5,25.86,25.45,25.84,3180481.0
2025-03-17 11:50:00,25.84,25.97,25.8,25.91,2892589.0,25.84,25.97,25.8,25.91,2892589.0
2025-03-17 12:00:00,25.91,25.91,25.81,25.86,1750498.0,25.91,25.91,25.81,25.86,1750498.0
2025-03-17 12:10:00,25.86,25.96,25.82,25.91,2324547.0,25.86,25.96,25.82,25.91,2324547.0
2025-03-17 12:20:00,25.91,25.92,25.85,25.89,1999816.0,25.91,25.92,25.85,25.89,1999816.0
2025-03-17 12:30:00,25.9,26.07,25.87,25.95,3647035.0,25.9,26.07,25.87,25.95,3647035.0
2025-03-17 12:40:00,25.95,25.96,25.68,25.83,2349209.0,25.95,25.96,25.68,25.83,2349209.0
2025-03-17 12:50:00,25.84,25.95,25.76,25.93,1489113.0,25.84,25.95,25.76,25.93,1489113.0
2025-03-17 13:00:00,25.93,26.08,25.87,26.07,2175582.0,25.93,26.08,25.87,26.07,2175582.0
2025-03-17 13:10:00,26.08,26.08,25.99,26.01,1832912.0,26.08,26.08,25.99,26.01,1832912.0
2025-03-17 13:20:00,26.01,26.07,25.96,26.01,1892418.0,26.01,26.07,25.96,26.01,1892418.0
2025-03-17 13:30:00,26.01,26.05,25.95,26.0,1067315.0,26.01,26.05,25.95,26.0,1067315.0
2025-03-17 13:40:00,26.0,26.01,25.91,25.93,1399705.0,26.0,26.01,25.91,25.93,1399705.0
2025-03-17 13:50:00,25.93,26.0,25.91,25.99,1272796.0,25.93,26.0,25.91,25.99,1272796.0
2025-03-17 14:00:00,25.99,26.1,25.98,26.01,2255319.0,25.99,26.1,25.98,26.01,2255319.0
2025-03-17 14:10:00,26.01,26.06,25.96,26.04,1443586.0,26.01,26.06,25.96,26.04,1443586.0
2025-03-17 14:20:00,26.04,26.04,25.94,25.95,1519453.0,26.04,26.04,25.94,25.95,1519453.0
2025-03-17 14:30:00,25.95,25.98,25.84,25.87,1468043.0,25.95,25.98,25.84,25.87,1468043.0
2025-03-17 14:40:00,25.87,25.96,25.79,25.89,2311588.0,25.87,25.96,25.79,25.89,2311588.0
2025-03-17 14:50:00,25.88,25.88,25.72,25.73,1831590.0,25.88,25.88,25.72,25.73,1831590.0
2025-03-17 15:00:00,25.74,25.78,25.65,25.76,2107517.0,25.74,25.78,25.65,25.76,2107517.0
2025-03-17 15:10:00,25.76,25.81,25.67,25.73,2166330.0,25.76,25.81,25.67,25.73,2166330.0
2025-03-17 15:20:00,25.73,25.84,25.68,25.74,2623231.0,25.73,25.84,25.68,25.74,2623231.0
2025-03-17 15:30:00,25.74,25.74,25.63,25.65,2777081.0,25.74,25.74,25.63,25.65,2777081.0
2025-03-17 15:40:00,25.65,25.73,25.61,25.71,3154808.0,25.65,25.73,25.61,25.71,3154808.0
2025-03-17 15:50:00,25.7,25.74,25.61,25.7,9094847.0,25.7,25.74,25.61,25.7,9094847.0
2025-03-18 09:30:00,25.55,25.82,25.39,25.77,7018791.0,25.55,25.82,25.39,25.77,7018791.0
2025-03-18 09:40:00,25.77,26.06,25.68,25.98,7572700.0,25.77,26.06,25.68,25.98,7572700.0
2025-03-18 09:50:00,25.98,26.06,25.57,25.71,6373029.0,25.98,26.06,25.57,25.71,6373029.0
2025-03-18 10:00:00,25.71,25.81,25.59,25.81,3690262.0,25.71,25.81,25.59,25.81,3690262.0
2025-03-18 10:10:00,25.81,26.2,25.8,26.12,6179559.0,25.81,26.2,25.8,26.12,6179559.0
2025-03-18 10:20:00,26.13,26.3,26.02,26.19,4712134.0,26.13,26.3,26.02,26.19,4712134.0
2025-03-18 10:30:00,26.19,26.4,26.13,26.37,4849053.0,26.19,26.4,26.13,26.37,4849053.0
2025-03-18 10:40:00,26.38,26.41,26.13,26.2,3247198.0,26.38,26.41,26.13,26.2,3247198.0
2025-03-18 10:50:00,26.19,26.36,26.12,26.24,2767843.0,26.19,26.36,26.12,26.24,2767843.0
2025-03-18 11:00:00,26.25,26.26,25.92,26.01,4192487.0,26.25,26.26,25.92,26.01,4192487.0
2025-03-18 11:10:00,26.02,26.17,26.0,26.14,1933618.0,26.02,26.17,26.0,26.14,1933618.0
2025-03-18 11:20:00,26.14,26.22,26.03,26.05,1783763.0,26.14,26.22,26.03,26.05,1783763.0
2025-03-18 11:30:00,26.06,26.13,25.85,25.86,2758115.0,26.06,26.13,25.85,25.86,2758115.0
2025-03-18 11:40:00,25.87,25.92,25.8,25.86,1935089.0,25.87,25.92,25.8,25.86,1935089.0
2025-03-18 11:50:00,25.87,25.92,25.81,25.83,1414777.0,25.87,25.92,25.81,25.83,1414777.0
2025-03-18 12:00:00,25.83,25.97,25.81,25.95,1373790.0,25.83,25.97,25.81,25.95,1373790.0
2025-03-18 12:10:00,25.96,26.0,25.92,25.95,1452384.0,25.96,26.0,25.92,25.95,1452384.0
2025-03-18 12:20:00,25.94,26.02,25.92,25.99,1366310.0,25.94,26.02,25.92,25.99,1366310.0
2025-03-18 12:30:00,25.98,26.15,25.95,26.08,1772463.0,25.98,26.15,25.95,26.08,1772463.0
2025-03-18 12:40:00,26.09,26.14,25.99,26.02,1283582.0,26.09,26.14,25.99,26.02,1283582.0
2025-03-18 12:50:00,26.03,26.11,25.99,26.11,884266.0,26.03,26.11,25.99,26.11,884266.0
2025-03-18 13:00:00,26.1,26.25,26.08,26.21,1449946.0,26.1,26.25,26.08,26.21,1449946.0
2025-03-18 13:10:00,26.21,26.25,26.08,26.12,1641319.0,26.21,26.25,26.08,26.12,1641319.0
2025-03-18 13:20:00,26.13,26.25,26.12,26.21,1220238.0,26.13,26.25,26.12,26.21,1220238.0
2025-03-18 13:30:00,26.21,26.25,26.17,26.25,876531.0,26.21,26.25,26.17,26.25,876531.0
2025-03-18 13:40:00,26.25,26.26,26.1,26.17,1142130.0,26.25,26.26,26.1,26.17,1142130.0
2025-03-18 13:50:00,26.18,26.21,26.08,26.12,764862.0,26.18,26.21,26.08,26.12,764862.0
2025-03-18 14:00:00,26.12,26.13,26.03,26.1,1023580.0,26.12,26.13,26.03,26.1,1023580.0
2025-03-18 14:10:00,26.1,26.12,26.03,26.09,940874.0,26.1,26.12,26.03,26.09,940874.0
2025-03-18 14:20:00,26.09,26.12,26.0,26.01,999334.0,26.09,26.12,26.0,26.01,999334.0
2025-03-18 14:30:00,26.02,26.1,26.0,26.08,1236147.0,26.02,26.1,26.0,26.08,1236147.0
2025-03-18 14:40:00,26.08,26.22,26.05,26.2,1580458.0,26.08,26.22,26.05,26.2,1580458.0
2025-03-18 14:50:00,26.21,26.24,26.1,26.15,1227095.0,26.21,26.24,26.1,26.15,1227095.0
2025-03-18 15:00:00,26.14,26.15,26.03,26.04,1026615.0,26.14,26.15,26.03,26.04,1026615.0
2025-03-18 15:10:00,26.05,26.07,26.0,26.03,1266335.0,26.05,26.07,26.0,26.03,1266335.0
2025-03-18 15:20:00,26.03,26.03,25.82,25.87,3424194.0,26.03,26.03,25.82,25.87,3424194.0
2025-03-18 15:30:00,25.87,25.98,25.86,25.89,2578573.0,25.87,25.98,25.86,25.89,2578573.0
2025-03-18 15:40:00,25.9,25.94,25.86,25.87,1861358.0,25.9,25.94,25.86,25.87,1861358.0
2025-03-18 15:50:00,25.86,25.99,25.82,25.94,8674656.0,25.86,25.99,25.82,25.94,8674656.0
2025-03-19 09:30:00,24.89,25.23,24.47,24.77,11370323.0,24.89,25.23,24.47,24.77,11370323.0
2025-03-19 09:40:00,24.77,24.83,24.51,24.54,4997171.0,24.77,24.83,24.51,24.54,4997171.0
2025-03-19 09:50:00,24.54,24.72,24.47,24.48,4692001.0,24.54,24.72,24.47,24.48,4692001.0
2025-03-19 10:00:00,24.48,24.8,24.37,24.61,5172241.0,24.48,24.8,24.37,24.61,5172241.0
2025-03-19 10:10:00,24.61,24.76,24.52,24.68,2412981.0,24.61,24.76,24.52,24.68,2412981.0
2025-03-19 10:20:00,24.67,24.81,24.43,24.43,3665859.0,24.67,24.81,24.43,24.43,3665859.0
2025-03-19 10:30:00,24.43,24.48,24.25,24.29,4237464.0,24.43,24.48,24.25,24.29,4237464.0
2025-03-19 10:40:00,24.28,24.36,24.05,24.36,5908546.0,24.28,24.36,24.05,24.36,5908546.0
2025-03-19 10:50:00,24.36,24.39,24.16,24.26,3718365.0,24.36,24.39,24.16,24.26,3718365.0
2025-03-19 11:00:00,24.25,24.37,24.17,24.3,3098861.0,24.25,24.37,24.17,24.3,3098861.0
2025-03-19 11:10:00,24.3,24.39,24.27,24.3,1988487.0,24.3,24.39,24.27,24.3,1988487.0
2025-03-19 11:20:00,24.29,24.35,24.22,24.33,1353018.0,24.29,24.35,24.22,24.33,1353018.0
2025-03-19 11:30:00,24.33,24.44,24.32,24.38,1646442.0,24.33,24.44,24.32,24.38,1646442.0
2025-03-19 11:40:00,24.39,24.47,24.36,24.45,1625120.0,24.39,24.47,24.36,24.45,1625120.0
2025-03-19 11:50:00,24.45,24.51,24.38,24.41,1677973.0,24.45,24.51,24.38,24.41,1677973.0
2025-03-19 12:00:00,24.41,24.47,24.33,24.39,1284285.0,24.41,24.47,24.33,24.39,1284285.0
2025-03-19 12:10:00,24.39,24.52,24.39,24.5,1825455.0,24.39,24.52,24.39,24.5,1825455.0
2025-03-19 12:20:00,24.5,24.53,24.42,24.51,1528890.0,24.5,24.53,24.42,24.51,1528890.0
2025-03-19 12:30:00,24.51,24.54,24.34,24.35,1920527.0,24.51,24.54,24.34,24.35,1920527.0
2025-03-19 12:40:00,24.35,24.36,24.25,24.29,1620718.0,24.35,24.36,24.25,24.29,1620718.0
2025-03-19 12:50:00,24.3,24.31,24.18,24.21,1668889.0,24.3,24.31,24.18,24.21,1668889.0
2025-03-19 13:00:00,24.2,24.25,24.14,24.17,1590273.0,24.2,24.25,24.14,24.17,1590273.0
2025-03-19 13:10:00,24.17,24.24,24.14,24.18,1388014.0,24.17,24.24,24.14,24.18,1388014.0
2025-03-19 13:20:00,24.18,24.21,24.08,24.1,1657853.0,24.18,24.21,24.08,24.1,1657853.0
2025-03-19 13:30:00,24.09,24.17,24.08,24.14,1969679.0,24.09,24.17,24.08,24.14,1969679.0
2025-03-19 13:40:00,24.14,24.17,24.06,24.09,1708870.0,24.14,24.17,24.06,24.09,1708870.0
2025-03-19 13:50:00,24.08,24.25,24.08,24.22,1874091.0,24.08,24.25,24.08,24.22,1874091.0
2025-03-19 14:00:00,24.22,24.38,24.14,24.33,2622294.0,24.22,24.38,24.14,24.33,2622294.0
2025-03-19 14:10:00,24.33,24.41,24.31,24.37,1885552.0,24.33,24.41,24.31,24.37,1885552.0
2025-03-19 14:20:00,24.38,24.43,24.16,24.19,2265499.0,24.38,24.43,24.16,24.19,2265499.0
2025-03-19 14:30:00,24.19,24.31,24.08,24.08,2856368.0,24.19,24.31,24.08,24.08,2856368.0
2025-03-19 14:40:00,24.08,24.15,24.03,24.1,2971152.0,24.08,24.15,24.03,24.1,2971152.0
2025-03-19 14:50:00,24.09,24.18,24.09,24.13,2142028.0,24.09,24.18,24.09,24.13,2142028.0
2025-03-19 15:00:00,24.13,24.29,24.06,24.27,4239172.0,24.13,24.29,24.06,24.27,4239172.0
2025-03-19 15:10:00,24.28,24.37,24.18,24.35,3272912.0,24.28,24.37,24.18,24.35,3272912.0
2025-03-19 15:20:00,24.35,24.35,24.19,24.21,2253989.0,24.35,24.35,24.19,24.21,2253989.0
2025-03-19 15:30:00,24.21,24.3,24.13,24.27,2196443.0,24.21,24.3,24.13,24.27,2196443.0
2025-03-19 15:40:00,24.27,24.32,24.21,24.27,2710679.0,24.27,24.32,24.21,24.27,2710679.0
2025-03-19 15:50:00,24.26,24.26,24.11,24.12,5913233.0,24.26,24.26,24.11,24.12,5913233.0
2025-03-20 09:30:00,23.76,24.11,23.73,24.05,5666778.0,23.76,24.11,23.73,24.05,5666778.0
2025-03-20 09:40:00,24.05,24.25,24.05,24.22,3049178.0,24.05,24.25,24.05,24.22,3049178.0
2025-03-20 09:50:00,24.21,24.31,24.0,24.06,2566039.0,24.21,24.31,24.0,24.06,2566039.0
2025-03-20 10:00:00,24.06,24.22,24.03,24.18,1803888.0,24.06,24.22,24.03,24.18,1803888.0
2025-03-20 10:10:00,24.18,24.23,24.09,24.14,1513208.0,24.18,24.23,24.09,24.14,1513208.0
2025-03-20 10:20:00,24.14,24.2,24.07,24.09,1494983.0,24.14,24.2,24.07,24.09,1494983.0
2025-03-20 10:30:00,24.1,24.11,23.93,23.95,2324481.0,24.1,24.11,23.93,23.95,2324481.0
2025-03-20 10:40:00,23.94,24.08,23.92,23.96,1768121.0,23.94,24.08,23.92,23.96,1768121.0
2025-03-20 10:50:00,23.96,24.0,23.9,23.98,1842616.0,23.96,24.0,23.9,23.98,1842616.0
2025-03-20 11:00:00,23.98,23.99,23.9,23.96,1161800.0,23.98,23.99,23.9,23.96,1161800.0
2025-03-20 11:10:00,23.95,24.05,23.95,24.03,1224778.0,23.95,24.05,23.95,24.03,1224778.0
2025-03-20 11:20:00,24.03,24.05,24.0,24.01,766916.0,24.03,24.05,24.0,24.01,766916.0
2025-03-20 11:30:00,24.01,24.09,23.96,24.04,1345159.0,24.01,24.09,23.96,24.04,1345159.0
2025-03-20 11:40:00,24.04,24.13,24.02,24.09,958932.0,24.04,24.13,24.02,24.09,958932.0
2025-03-20 11:50:00,24.09,24.12,23.98,23.99,984520.0,24.09,24.12,23.98,23.99,984520.0
2025-03-20 12:00:00,23.98,24.01,23.89,23.93,1917793.0,23.98,24.01,23.89,23.93,1917793.0
2025-03-20 12:10:00,23.93,24.01,23.88,23.95,1703341.0,23.93,24.01,23.88,23.95,1703341.0
2025-03-20 12:20:00,23.96,23.96,23.87,23.89,1110418.0,23.96,23.96,23.87,23.89,1110418.0
2025-03-20 12:30:00,23.89,23.94,23.88,23.92,785393.0,23.89,23.94,23.88,23.92,785393.0
2025-03-20 12:40:00,23.92,23.93,23.79,23.8,1595330.0,23.92,23.93,23.79,23.8,1595330.0
2025-03-20 12:50:00,23.8,23.91,23.79,23.88,734187.0,23.8,23.91,23.79,23.88,734187.0
2025-03-20 13:00:00,23.89,24.07,23.86,24.07,1124618.0,23.89,24.07,23.86,24.07,1124618.0
2025-03-20 13:10:00,24.07,24.08,23.97,24.04,985237.0,24.07,24.08,23.97,24.04,985237.0
2025-03-20 13:20:00,24.03,24.05,23.87,23.88,769360.0,24.03,24.05,23.87,23.88,769360.0
2025-03-20 13:30:00,23.89,23.94,23.87,23.91,897119.0,23.89,23.94,23.87,23.91,897119.0
2025-03-20 13:40:00,23.91,23.91,23.82,23.84,887847.0,23.91,23.91,23.82,23.84,887847.0
2025-03-20 13:50:00,23.84,23.86,23.8,23.85,656153.0,23.84,23.86,23.8,23.85,656153.0
2025-03-20 14:00:00,23.85,23.88,23.83,23.87,556012.0,23.85,23.88,23.83,23.87,556012.0
2025-03-20 14:10:00,23.87,23.9,23.85,23.85,543681.0,23.87,23.9,23.85,23.85,543681.0
2025-03-20 14:20:00,23.85,23.86,23.77,23.78,1032823.0,23.85,23.86,23.77,23.78,1032823.0
2025-03-20 14:30:00,23.77,23.84,23.74,23.83,1240347.0,23.77,23.84,23.74,23.83,1240347.0
2025-03-20 14:40:00,23.83,23.84,23.78,23.82,806442.0,23.83,23.84,23.78,23.82,806442.0
2025-03-20 14:50:00,23.81,23.9,23.78,23.79,855328.0,23.81,23.9,23.78,23.79,855328.0
2025-03-20 15:00:00,23.79,23.87,23.78,23.83,826415.0,23.79,23.87,23.78,23.83,826415.0
2025-03-20 15:10:00,23.84,23.93,23.82,23.91,1000784.0,23.84,23.93,23.82,23.91,1000784.0
2025-03-20 15:20:00,23.9,23.93,23.82,23.84,972523.0,23.9,23.93,23.82,23.84,972523.0
2025-03-20 15:30:00,23.84,23.9,23.84,23.86,1011338.0,23.84,23.9,23.84,23.86,1011338.0
2025-03-20 15:40:00,23.86,23.98,23.85,23.97,1450894.0,23.86,23.98,23.85,23.97,1450894.0
2025-03-20 15:50:00,23.98,24.05,23.93,23.95,4104754.0,23.98,24.05,23.93,23.95,4104754.0
2025-03-21 09:30:00,23.6,23.83,23.49,23.63,8115211.0,23.6,23.83,23.49,23.63,8115211.0
2025-03-21 09:40:00,23.63,23.85,23.62,23.82,2162463.0,23.63,23.85,23.62,23.82,2162463.0
2025-03-21 09:50:00,23.82,23.9,23.7,23.79,2425850.0,23.82,23.9,23.7,23.79,2425850.0
2025-03-21 10:00:00,23.79,23.99,23.76,23.88,2180665.0,23.79,23.99,23.76,23.88,2180665.0
2025-03-21 10:10:00,23.88,24.15,23.83,24.1,2505002.0,23.88,24.15,23.83,24.1,2505002.0
2025-03-21 10:20:00,24.09,24.19,24.03,24.15,1365725.0,24.09,24.19,24.03,24.15,1365725.0
2025-03-21 10:30:00,24.14,24.15,24.02,24.06,1356529.0,24.14,24.15,24.02,24.06,1356529.0
2025-03-21 10:40:00,24.05,24.14,24.05,24.09,844087.0,24.05,24.14,24.05,24.09,844087.0
2025-03-21 10:50:00,24.09,24.2,24.05,24.17,1087336.0,24.09,24.2,24.05,24.17,1087336.0
2025-03-21 11:00:00,24.18,24.19,24.05,24.08,933668.0,24.18,24.19,24.05,24.08,933668.0
2025-03-21 11:10:00,24.08,24.09,24.0,24.03,1113387.0,24.08,24.09,24.0,24.03,1113387.0
2025-03-21 11:20:00,24.02,24.05,23.94,23.96,759010.0,24.02,24.05,23.94,23.96,759010.0
2025-03-21 11:30:00,23.96,24.01,23.94,23.94,673960.0,23.96,24.01,23.94,23.94,673960.0
2025-03-21 11:40:00,23.94,23.96,23.9,23.93,1148585.0,23.94,23.96,23.9,23.93,1148585.0
2025-03-21 11:50:00,23.92,24.03,23.91,23.97,880882.0,23.92,24.03,23.91,23.97,880882.0
2025-03-21 12:00:00,23.98,24.05,23.93,24.03,691880.0,23.98,24.05,23.93,24.03,691880.0
2025-03-21 12:10:00,24.04,24.27,24.03,24.26,1856512.0,24.04,24.27,24.03,24.26,1856512.0
2025-03-21 12:20:00,24.25,24.43,24.24,24.38,2741892.0,24.25,24.43,24.24,24.38,2741892.0
2025-03-21 12:30:00,24.38,24.4,24.32,24.37,1297908.0,24.38,24.4,24.32,24.37,1297908.0
2025-03-21 12:40:00,24.37,24.44,24.36,24.38,1194578.0,24.37,24.44,24.36,24.38,1194578.0
2025-03-21 12:50:00,24.37,24.53,24.36,24.49,1785726.0,24.37,24.53,24.36,24.49,1785726.0
2025-03-21 13:00:00,24.49,24.55,24.46,24.55,924059.0,24.49,24.55,24.46,24.55,924059.0
2025-03-21 13:10:00,24.55,24.55,24.46,24.48,1096491.0,24.55,24.55,24.46,24.48,1096491.0
2025-03-21 13:20:00,24.49,24.61,24.47,24.57,1335779.0,24.49,24.61,24.47,24.57,1335779.0
2025-03-21 13:30:00,24.57,24.57,24.51,24.52,874288.0,24.57,24.57,24.51,24.52,874288.0
2025-03-21 13:40:00,24.52,24.58,24.5,24.58,917054.0,24.52,24.58,24.5,24.58,917054.0
2025-03-21 13:50:00,24.58,24.59,24.51,24.52,820044.0,24.58,24.59,24.51,24.52,820044.0
2025-03-21 14:00:00,24.52,24.55,24.4,24.48,1243385.0,24.52,24.55,24.4,24.48,1243385.0
2025-03-21 14:10:00,24.48,24.59,24.46,24.58,1166605.0,24.48,24.59,24.46,24.58,1166605.0
2025-03-21 14:20:00,24.58,24.58,24.48,24.5,710465.0,24.58,24.58,24.48,24.5,710465.0
2025-03-21 14:30:00,24.5,24.62,24.49,24.58,977991.0,24.5,24.62,24.49,24.58,977991.0
2025-03-21 14:40:00,24.57,24.65,24.57,24.63,1678012.0,24.57,24.65,24.57,24.63,1678012.0
2025-03-21 14:50:00,24.63,24.7,24.61,24.67,1810377.0,24.63,24.7,24.61,24.67,1810377.0
2025-03-21 15:00:00,24.67,24.68,24.51,24.52,1606699.0,24.67,24.68,24.51,24.52,1606699.0
2025-03-21 15:10:00,24.51,24.55,24.46,24.54,1743315.0,24.51,24.55,24.46,24.54,1743315.0
2025-03-21 15:20:00,24.54,24.55,24.44,24.47,1151531.0,24.54,24.55,24.44,24.47,1151531.0
2025-03-21 15:30:00,24.47,24.5,24.45,24.46,1121987.0,24.47,24.5,24.45,24.46,1121987.0
2025-03-21 15:40:00,24.46,24.47,24.4,24.42,1664108.0,24.46,24.47,24.4,24.42,1664108.0
2025-03-21 15:50:00,24.43,24.45,24.2,24.25,6308910.0,24.43,24.45,24.2,24.25,6308910.0
2025-03-24 09:30:00,24.72,24.99,24.6,24.74,5238014.0,24.72,24.99,24.6,24.74,5238014.0
2025-03-24 09:40:00,24.74,24.74,24.53,24.62,2576525.0,24.74,24.74,24.53,24.62,2576525.0
2025-03-24 09:50:00,24.62,24.65,24.49,24.5,2011871.0,24.62,24.65,24.49,24.5,2011871.0
2025-03-24 10:00:00,24.51,24.62,24.49,24.5,1591271.0,24.51,24.62,24.49,24.5,1591271.0
2025-03-24 10:10:00,24.49,24.69,24.49,24.6,1601618.0,24.49,24.69,24.49,24.6,1601618.0
2025-03-24 10:20:00,24.61,24.61,24.4,24.49,1526111.0,24.61,24.61,24.4,24.49,1526111.0
2025-03-24 10:30:00,24.49,24.49,24.3,24.39,1668641.0,24.49,24.49,24.3,24.39,1668641.0
2025-03-24 10:40:00,24.39,24.53,24.39,24.48,1635857.0,24.39,24.53,24.39,24.48,1635857.0
2025-03-24 10:50:00,24.48,24.56,24.48,24.48,938825.0,24.48,24.56,24.48,24.48,938825.0
2025-03-24 11:00:00,24.48,24.5,24.38,24.39,1166260.0,24.48,24.5,24.38,24.39,1166260.0
2025-03-24 11:10:00,24.39,24.51,24.38,24.51,927567.0,24.39,24.51,24.38,24.51,927567.0
2025-03-24 11:20:00,24.51,24.51,24.36,24.42,1152258.0,24.51,24.51,24.36,24.42,1152258.0
2025-03-24 11:30:00,24.41,24.42,24.28,24.29,1133910.0,24.41,24.42,24.28,24.29,1133910.0
2025-03-24 11:40:00,24.29,24.3,24.2,24.25,1333538.0,24.29,24.3,24.2,24.25,1333538.0
2025-03-24 11:50:00,24.25,24.25,24.18,24.22,1398700.0,24.25,24.25,24.18,24.22,1398700.0
2025-03-24 12:00:00,24.21,24.36,24.21,24.34,1382311.0,24.21,24.36,24.21,24.34,1382311.0
2025-03-24 12:10:00,24.34,24.34,24.23,24.27,762508.0,24.34,24.34,24.23,24.27,762508.0
2025-03-24 12:20:00,24.26,24.34,24.22,24.27,952985.0,24.26,24.34,24.22,24.27,952985.0
2025-03-24 12:30:00,24.27,24.33,24.23,24.23,742496.0,24.27,24.33,24.23,24.23,742496.0
2025-03-24 12:40:00,24.23,24.32,24.18,24.29,918540.0,24.23,24.32,24.18,24.29,918540.0
2025-03-24 12:50:00,24.3,24.35,24.29,24.33,846434.0,24.3,24.35,24.29,24.33,846434.0
2025-03-24 13:00:00,24.34,24.35,24.23,24.25,990252.0,24.34,24.35,24.23,24.25,990252.0
2025-03-24 13:10:00,24.24,24.26,24.18,24.19,816143.0,24.24,24.26,24.18,24.19,816143.0
2025-03-24 13:20:00,24.19,24.22,24.14,24.21,786074.0,24.19,24.22,24.14,24.21,786074.0
2025-03-24 13:30:00,24.21,24.22,24.16,24.17,656707.0,24.21,24.22,24.16,24.17,656707.0
2025-03-24 13:40:00,24.17,24.19,24.14,24.17,719772.0,24.17,24.19,24.14,24.17,719772.0
2025-03-24 13:50:00,24.17,24.25,24.16,24.23,713736.0,24.17,24.25,24.16,24.23,713736.0
2025-03-24 14:00:00,24.23,24.24,24.16,24.17,1053202.0,24.23,24.24,24.16,24.17,1053202.0
2025-03-24 14:10:00,24.17,24.22,24.14,24.18,774449.0,24.17,24.22,24.14,24.18,774449.0
2025-03-24 14:20:00,24.18,24.2,24.16,24.17,603845.0,24.18,24.2,24.16,24.17,603845.0
2025-03-24 14:30:00,24.17,24.2,24.13,24.19,811071.0,24.17,24.2,24.13,24.19,811071.0
2025-03-24 14:40:00,24.19,24.24,24.17,24.21,922920.0,24.19,24.24,24.17,24.21,922920.0
2025-03-24 14:50:00,24.22,24.3,24.21,24.3,858073.0,24.22,24.3,24.21,24.3,858073.0
2025-03-24 15:00:00,24.3,24.32,24.21,24.27,1035361.0,24.3,24.32,24.21,24.27,1035361.0
2025-03-24 15:10:00,24.27,24.29,24.24,24.28,655445.0,24.27,24.29,24.24,24.28,655445.0
2025-03-24 15:20:00,24.28,24.31,24.23,24.23,1124436.0,24.28,24.31,24.23,24.23,1124436.0
2025-03-24 15:30:00,24.24,24.26,24.19,24.21,1114443.0,24.24,24.26,24.19,24.21,1114443.0
2025-03-24 15:40:00,24.22,24.25,24.14,24.16,1503831.0,24.22,24.25,24.14,24.16,1503831.0
2025-03-24 15:50:00,24.16,24.35,24.15,24.19,5942221.0,24.16,24.35,24.15,24.19,5942221.0
2025-03-25 09:30:00,24.18,24.54,24.11,24.39,3585567.0,24.18,24.54,24.11,24.39,3585567.0
2025-03-25 09:40:00,24.38,24.75,24.34,24.63,3409027.0,24.38,24.75,24.34,24.63,3409027.0
2025-03-25 09:50:00,24.63,24.65,24.35,24.38,2273650.0,24.63,24.65,24.35,24.38,2273650.0
2025-03-25 10:00:00,24.39,24.69,24.34,24.67,2334013.0,24.39,24.69,24.34,24.67,2334013.0
2025-03-25 10:10:00,24.66,24.69,24.35,24.47,2100663.0,24.66,24.69,24.35,24.47,2100663.0
2025-03-25 10:20:00,24.47,24.49,24.36,24.46,1025710.0,24.47,24.49,24.36,24.46,1025710.0
2025-03-25 10:30:00,24.46,24.46,24.36,24.42,959210.0,24.46,24.46,24.36,24.42,959210.0
2025-03-25 10:40:00,24.41,24.52,24.41,24.5,1289959.0,24.41,24.52,24.41,24.5,1289959.0
2025-03-25 10:50:00,24.5,24.6,24.35,24.39,2080496.0,24.5,24.6,24.35,24.39,2080496.0
2025-03-25 11:00:00,24.39,24.41,24.28,24.32,1460536.0,24.39,24.41,24.28,24.32,1460536.0
2025-03-25 11:10:00,24.32,24.35,24.24,24.28,1781537.0,24.32,24.35,24.24,24.28,1781537.0
2025-03-25 11:20:00,24.28,24.32,24.21,24.23,1406030.0,24.28,24.32,24.21,24.23,1406030.0
2025-03-25 11:30:00,24.23,24.3,24.21,24.3,633233.0,24.23,24.3,24.21,24.3,633233.0
2025-03-25 11:40:00,24.3,24.33,24.27,24.28,623965.0,24.3,24.33,24.27,24.28,623965.0
2025-03-25 11:50:00,24.29,24.3,24.22,24.23,564269.0,24.29,24.3,24.22,24.23,564269.0
2025-03-25 12:00:00,24.24,24.25,24.19,24.23,546340.0,24.24,24.25,24.19,24.23,546340.0
2025-03-25 12:10:00,24.23,24.24,24.16,24.19,612660.0,24.23,24.24,24.16,24.19,612660.0
2025-03-25 12:20:00,24.19,24.21,24.13,24.15,870630.0,24.19,24.21,24.13,24.15,870630.0
2025-03-25 12:30:00,24.16,24.18,24.11,24.13,630158.0,24.16,24.18,24.11,24.13,630158.0
2025-03-25 12:40:00,24.14,24.21,24.13,24.2,420178.0,24.14,24.21,24.13,24.2,420178.0
2025-03-25 12:50:00,24.2,24.26,24.18,24.25,614569.0,24.2,24.26,24.18,24.25,614569.0
2025-03-25 13:00:00,24.25,24.28,24.24,24.25,449492.0,24.25,24.28,24.24,24.25,449492.0
2025-03-25 13:10:00,24.24,24.25,24.19,24.21,466155.0,24.24,24.25,24.19,24.21,466155.0
2025-03-25 13:20:00,24.21,24.22,24.14,24.16,644754.0,24.21,24.22,24.14,24.16,644754.0
2025-03-25 13:30:00,24.16,24.27,24.15,24.25,383614.0,24.16,24.27,24.15,24.25,383614.0
2025-03-25 13:40:00,24.25,24.36,24.24,24.32,585721.0,24.25,24.36,24.24,24.32,585721.0
2025-03-25 13:50:00,24.32,24.32,24.2,24.21,498760.0,24.32,24.32,24.2,24.21,498760.0
2025-03-25 14:00:00,24.21,24.23,24.18,24.2,456861.0,24.21,24.23,24.18,24.2,456861.0
2025-03-25 14:10:00,24.2,24.22,24.15,24.16,548110.0,24.2,24.22,24.15,24.16,548110.0
2025-03-25 14:20:00,24.17,24.19,24.12,24.13,478932.0,24.17,24.19,24.12,24.13,478932.0
2025-03-25 14:30:00,24.13,24.18,24.12,24.18,467905.0,24.13,24.18,24.12,24.18,467905.0
2025-03-25 14:40:00,24.18,24.19,24.12,24.13,394194.0,24.18,24.19,24.12,24.13,394194.0
2025-03-25 14:50:00,24.13,24.18,24.12,24.16,365858.0,24.13,24.18,24.12,24.16,365858.0
2025-03-25 15:00:00,24.15,24.24,24.15,24.19,541726.0,24.15,24.24,24.15,24.19,541726.0
2025-03-25 15:10:00,24.19,24.21,24.16,24.2,551309.0,24.19,24.21,24.16,24.2,551309.0
2025-03-25 15:20:00,24.21,24.25,24.19,24.2,827889.0,24.21,24.25,24.19,24.2,827889.0
2025-03-25 15:30:00,24.2,24.35,24.19,24.3,1043730.0,24.2,24.35,24.19,24.3,1043730.0
2025-03-25 15:40:00,24.3,24.32,24.26,24.27,808495.0,24.3,24.32,24.26,24.27,808495.0
2025-03-25 15:50:00,24.27,24.3,24.17,24.2,2805012.0,24.27,24.3,24.17,24.2,2805012.0
2025-03-26 09:30:00,24.24,24.41,24.18,24.34,2063466.0,24.24,24.41,24.18,24.34,2063466.0
2025-03-26 09:40:00,24.34,24.42,24.03,24.03,2380201.0,24.34,24.42,24.03,24.03,2380201.0
2025-03-26 09:50:00,24.03,24.04,23.7,23.73,2915203.0,24.03,24.04,23.7,23.73,2915203.0
2025-03-26 10:00:00,23.72,23.9,23.71,23.73,2173866.0,23.72,23.9,23.71,23.73,2173866.0
2025-03-26 10:10:00,23.73,23.77,23.6,23.64,2418496.0,23.73,23.77,23.6,23.64,2418496.0
2025-03-26 10:20:00,23.64,23.65,23.52,23.54,1701190.0,23.64,23.65,23.52,23.54,1701190.0
2025-03-26 10:30:00,23.54,23.67,23.52,23.63,1465243.0,23.54,23.67,23.52,23.63,1465243.0
2025-03-26 10:40:00,23.64,23.66,23.36,23.44,2854396.0,23.64,23.66,23.36,23.44,2854396.0
2025-03-26 10:50:00,23.44,23.54,23.38,23.39,1751073.0,23.44,23.54,23.38,23.39,1751073.0
2025-03-26 11:00:00,23.39,23.46,23.36,23.44,1401622.0,23.39,23.46,23.36,23.44,1401622.0
2025-03-26 11:10:00,23.43,23.49,23.39,23.48,884378.0,23.43,23.49,23.39,23.48,884378.0
2025-03-26 11:20:00,23.49,23.49,23.29,23.33,1408043.0,23.49,23.49,23.29,23.33,1408043.0
2025-03-26 11:30:00,23.33,23.46,23.31,23.45,832719.0,23.33,23.46,23.31,23.45,832719.0
2025-03-26 11:40:00,23.45,23.45,23.38,23.4,801436.0,23.45,23.45,23.38,23.4,801436.0
2025-03-26 11:50:00,23.4,23.41,23.29,23.37,1155247.0,23.4,23.41,23.29,23.37,1155247.0
2025-03-26 12:00:00,23.38,23.42,23.34,23.35,728540.0,23.38,23.42,23.34,23.35,728540.0
2025-03-26 12:10:00,23.35,23.35,23.27,23.3,829265.0,23.35,23.35,23.27,23.3,829265.0
2025-03-26 12:20:00,23.3,23.45,23.28,23.44,760932.0,23.3,23.45,23.28,23.44,760932.0
2025-03-26 12:30:00,23.44,23.54,23.44,23.48,1008992.0,23.44,23.54,23.44,23.48,1008992.0
2025-03-26 12:40:00,23.48,23.57,23.46,23.48,886580.0,23.48,23.57,23.46,23.48,886580.0
2025-03-26 12:50:00,23.48,23.49,23.38,23.43,821286.0,23.48,23.49,23.38,23.43,821286.0
2025-03-26 13:00:00,23.43,23.47,23.41,23.44,758469.0,23.43,23.47,23.41,23.44,758469.0
2025-03-26 13:10:00,23.44,23.44,23.33,23.37,510771.0,23.44,23.44,23.33,23.37,510771.0
2025-03-26 13:20:00,23.37,23.42,23.37,23.41,651691.0,23.37,23.42,23.37,23.41,651691.0
2025-03-26 13:30:00,23.4,23.41,23.36,23.38,458689.0,23.4,23.41,23.36,23.38,458689.0
2025-03-26 13:40:00,23.38,23.47,23.37,23.42,743380.0,23.38,23.47,23.37,23.42,743380.0
2025-03-26 13:50:00,23.42,23.43,23.35,23.37,641665.0,23.42,23.43,23.35,23.37,641665.0
2025-03-26 14:00:00,23.37,23.41,23.34,23.35,614443.0,23.37,23.41,23.34,23.35,614443.0
2025-03-26 14:10:00,23.36,23.4,23.35,23.38,455165.0,23.36,23.4,23.35,23.38,455165.0
2025-03-26 14:20:00,23.38,23.39,23.34,23.34,576704.0,23.38,23.39,23.34,23.34,576704.0
2025-03-26 14:30:00,23.35,23.38,23.31,23.36,633177.0,23.35,23.38,23.31,23.36,633177.0
2025-03-26 14:40:00,23.36,23.37,23.29,23.3,690592.0,23.36,23.37,23.29,23.3,690592.0
2025-03-26 14:50:00,23.31,23.32,23.28,23.29,463519.0,23.31,23.32,23.28,23.29,463519.0
2025-03-26 15:00:00,23.29,23.35,23.28,23.3,706515.0,23.29,23.35,23.28,23.3,706515.0
2025-03-26 15:10:00,23.3,23.35,23.25,23.35,1346729.0,23.3,23.35,23.25,23.35,1346729.0
2025-03-26 15:20:00,23.35,23.43,23.32,23.39,1380198.0,23.35,23.43,23.32,23.39,1380198.0
2025-03-26 15:30:00,23.39,23.45,23.36,23.43,1305626.0,23.39,23.45,23.36,23.43,1305626.0
2025-03-26 15:40:00,23.43,23.47,23.38,23.46,1140923.0,23.43,23.47,23.38,23.46,1140923.0
2025-03-26 15:50:00,23.46,23.47,23.39,23.45,3503571.0,23.46,23.47,23.39,23.45,3503571.0
2025-03-27 09:30:00,23.29,23.42,22.91,22.97,3508591.0,23.29,23.42,22.91,22.97,3508591.0
2025-03-27 09:40:00,22.97,23.14,22.85,23.11,2708115.0,22.97,23.14,22.85,23.11,2708115.0
2025-03-27 09:50:00,23.11,23.22,23.04,23.05,2154068.0,23.11,23.22,23.04,23.05,2154068.0
2025-03-27 10:00:00,23.05,23.18,22.95,22.99,1565512.0,23.05,23.18,22.95,22.99,1565512.0
2025-03-27 10:10:00,23.0,23.01,22.9,22.96,1619817.0,23.0,23.01,22.9,22.96,1619817.0
2025-03-27 10:20:00,22.96,23.0,22.91,22.99,949027.0,22.96,23.0,22.91,22.99,949027.0
2025-03-27 10:30:00,23.0,23.27,22.99,23.22,1485020.0,23.0,23.27,22.99,23.22,1485020.0
2025-03-27 10:40:00,23.23,23.24,23.12,23.12,1000259.0,23.23,23.24,23.12,23.12,1000259.0
2025-03-27 10:50:00,23.13,23.15,23.06,23.13,774773.0,23.13,23.15,23.06,23.13,774773.0
2025-03-27 11:00:00,23.13,23.13,23.03,23.04,840650.0,23.13,23.13,23.03,23.04,840650.0
2025-03-27 11:10:00,23.04,23.09,23.01,23.08,882127.0,23.04,23.09,23.01,23.08,882127.0
2025-03-27 11:20:00,23.08,23.08,22.98,22.98,865811.0,23.08,23.08,22.98,22.98,865811.0
2025-03-27 11:30:00,22.98,23.0,22.9,22.92,751295.0,22.98,23.0,22.9,22.92,751295.0
2025-03-27 11:40:00,22.92,22.96,22.86,22.92,910325.0,22.92,22.96,22.86,22.92,910325.0
2025-03-27 11:50:00,22.93,23.0,22.92,22.94,468245.0,22.93,23.0,22.92,22.94,468245.0
2025-03-27 12:00:00,22.94,22.98,22.92,22.96,452074.0,22.94,22.98,22.92,22.96,452074.0
2025-03-27 12:10:00,22.96,23.06,22.93,23.04,660731.0,22.96,23.06,22.93,23.04,660731.0
2025-03-27 12:20:00,23.05,23.08,23.03,23.05,590695.0,23.05,23.08,23.03,23.05,590695.0
2025-03-27 12:30:00,23.05,23.1,23.02,23.05,597621.0,23.05,23.1,23.02,23.05,597621.0
2025-03-27 12:40:00,23.05,23.06,23.0,23.02,412723.0,23.05,23.06,23.0,23.02,412723.0
2025-03-27 12:50:00,23.03,23.03,23.0,23.01,376726.0,23.03,23.03,23.0,23.01,376726.0
2025-03-27 13:00:00,23.02,23.17,23.01,23.13,1141911.0,23.02,23.17,23.01,23.13,1141911.0
2025-03-27 13:10:00,23.13,23.24,23.11,23.19,767816.0,23.13,23.24,23.11,23.19,767816.0
2025-03-27 13:20:00,23.2,23.28,23.17,23.23,1075192.0,23.2,23.28,23.17,23.23,1075192.0
2025-03-27 13:30:00,23.23,23.35,23.22,23.35,904657.0,23.23,23.35,23.22,23.35,904657.0
2025-03-27 13:40:00,23.35,23.39,23.28,23.36,1031263.0,23.35,23.39,23.28,23.36,1031263.0
2025-03-27 13:50:00,23.37,23.48,23.36,23.48,1409050.0,23.37,23.48,23.36,23.48,1409050.0
2025-03-27 14:00:00,23.48,23.62,23.46,23.55,2152082.0,23.48,23.62,23.46,23.55,2152082.0
2025-03-27 14:10:00,23.54,23.64,23.53,23.62,1616257.0,23.54,23.64,23.53,23.62,1616257.0
2025-03-27 14:20:00,23.62,23.65,23.51,23.54,980960.0,23.62,23.65,23.51,23.54,980960.0
2025-03-27 14:30:00,23.54,23.6,23.51,23.58,778239.0,23.54,23.6,23.51,23.58,778239.0
2025-03-27 14:40:00,23.58,23.64,23.57,23.62,716805.0,23.58,23.64,23.57,23.62,716805.0
2025-03-27 14:50:00,23.63,23.69,23.53,23.55,879792.0,23.63,23.69,23.53,23.55,879792.0
2025-03-27 15:00:00,23.55,23.62,23.54,23.57,725838.0,23.55,23.62,23.54,23.57,725838.0
2025-03-27 15:10:00,23.57,23.67,23.56,23.64,856154.0,23.57,23.67,23.56,23.64,856154.0
2025-03-27 15:20:00,23.64,23.76,23.64,23.74,1277590.0,23.64,23.76,23.64,23.74,1277590.0
2025-03-27 15:30:00,23.75,23.75,23.65,23.69,1230113.0,23.75,23.75,23.65,23.69,1230113.0
2025-03-27 15:40:00,23.69,23.75,23.66,23.73,1197884.0,23.69,23.75,23.66,23.73,1197884.0
2025-03-27 15:50:00,23.74,23.75,23.58,23.63,3882520.0,23.74,23.75,23.58,23.63,3882520.0
2025-03-28 09:30:00,23.35,23.58,23.27,23.52,1881804.0,23.35,23.58,23.27,23.52,1881804.0
2025-03-28 09:40:00,23.51,23.58,23.44,23.5,1233588.0,23.51,23.58,23.44,23.5,1233588.0
2025-03-28 09:50:00,23.5,23.5,23.3,23.35,1170851.0,23.5,23.5,23.3,23.35,1170851.0
2025-03-28 10:00:00,23.35,23.4,23.06,23.12,2422990.0,23.35,23.4,23.06,23.12,2422990.0
2025-03-28 10:10:00,23.12,23.16,22.9,22.9,2321437.0,23.12,23.16,22.9,22.9,2321437.0
2025-03-28 10:20:00,22.91,22.94,22.7,22.7,2625982.0,22.91,22.94,22.7,22.7,2625982.0
2025-03-28 10:30:00,22.71,22.77,22.56,22.62,2267595.0,22.71,22.77,22.56,22.62,2267595.0
2025-03-28 10:40:00,22.61,22.71,22.57,22.62,1719932.0,22.61,22.71,22.57,22.62,1719932.0
2025-03-28 10:50:00,22.61,22.75,22.61,22.73,1481482.0,22.61,22.75,22.61,22.73,1481482.0
2025-03-28 11:00:00,22.73,22.76,22.62,22.7,989440.0,22.73,22.76,22.62,22.7,989440.0
2025-03-28 11:10:00,22.71,22.86,22.69,22.83,1349342.0,22.71,22.86,22.69,22.83,1349342.0
2025-03-28 11:20:00,22.83,22.9,22.76,22.88,1277772.0,22.83,22.9,22.76,22.88,1277772.0
2025-03-28 11:30:00,22.88,22.99,22.85,22.96,1053167.0,22.88,22.99,22.85,22.96,1053167.0
2025-03-28 11:40:00,22.96,22.97,22.83,22.88,841799.0,22.96,22.97,22.83,22.88,841799.0
2025-03-28 11:50:00,22.88,22.88,22.76,22.79,723832.0,22.88,22.88,22.76,22.79,723832.0
2025-03-28 12:00:00,22.79,22.84,22.76,22.76,612363.0,22.79,22.84,22.76,22.76,612363.0
2025-03-28 12:10:00,22.77,22.83,22.7,22.72,975610.0,22.77,22.83,22.7,22.72,975610.0
2025-03-28 12:20:00,22.71,22.76,22.7,22.76,458732.0,22.71,22.76,22.7,22.76,458732.0
2025-03-28 12:30:00,22.76,22.81,22.72,22.73,560713.0,22.76,22.81,22.72,22.73,560713.0
2025-03-28 12:40:00,22.73,22.79,22.72,22.76,597693.0,22.73,22.79,22.72,22.76,597693.0
2025-03-28 12:50:00,22.76,22.78,22.72,22.73,457850.0,22.76,22.78,22.72,22.73,457850.0
2025-03-28 13:00:00,22.73,22.74,22.66,22.66,807457.0,22.73,22.74,22.66,22.66,807457.0
2025-03-28 13:10:00,22.66,22.74,22.64,22.71,600555.0,22.66,22.74,22.64,22.71,600555.0
2025-03-28 13:20:00,22.71,22.72,22.64,22.68,381102.0,22.71,22.72,22.64,22.68,381102.0
2025-03-28 13:30:00,22.68,22.71,22.66,22.69,468170.0,22.68,22.71,22.66,22.69,468170.0
2025-03-28 13:40:00,22.69,22.69,22.63,22.64,566360.0,22.69,22.69,22.63,22.64,566360.0
2025-03-28 13:50:00,22.64,22.68,22.61,22.68,599655.0,22.64,22.68,22.61,22.68,599655.0
2025-03-28 14:00:00,22.67,22.75,22.66,22.73,695134.0,22.67,22.75,22.66,22.73,695134.0
2025-03-28 14:10:00,22.73,22.75,22.67,22.69,463458.0,22.73,22.75,22.67,22.69,463458.0
2025-03-28 14:20:00,22.69,22.71,22.66,22.67,418273.0,22.69,22.71,22.66,22.67,418273.0
2025-03-28 14:30:00,22.67,22.7,22.64,22.66,445114.0,22.67,22.7,22.64,22.66,445114.0
2025-03-28 14:40:00,22.66,22.69,22.65,22.68,438764.0,22.66,22.69,22.65,22.68,438764.0
2025-03-28 14:50:00,22.68,22.78,22.67,22.76,596132.0,22.68,22.78,22.67,22.76,596132.0
2025-03-28 15:00:00,22.76,22.93,22.75,22.89,931080.0,22.76,22.93,22.75,22.89,931080.0
2025-03-28 15:10:00,22.89,22.9,22.84,22.88,703546.0,22.89,22.9,22.84,22.88,703546.0
2025-03-28 15:20:00,22.88,22.88,22.76,22.78,952134.0,22.88,22.88,22.76,22.78,952134.0
2025-03-28 15:30:00,22.78,22.8,22.7,22.72,1192495.0,22.78,22.8,22.7,22.72,1192495.0
2025-03-28 15:40:00,22.71,22.73,22.68,22.71,1400783.0,22.71,22.73,22.68,22.71,1400783.0
2025-03-28 15:50:00,22.72,22.75,22.65,22.72,4965695.0,22.72,22.75,22.65,22.72,4965695.0
2025-03-31 09:30:00,22.37,22.47,21.9,22.03,5244117.0,22.37,22.47,21.9,22.03,5244117.0
2025-03-31 09:40:00,22.03,22.04,21.75,21.89,3102381.0,22.03,22.04,21.75,21.89,3102381.0
2025-03-31 09:50:00,21.89,22.29,21.86,22.16,2975432.0,21.89,22.29,21.86,22.16,2975432.0
2025-03-31 10:00:00,22.16,22.35,22.15,22.3,1558342.0,22.16,22.35,22.15,22.3,1558342.0
2025-03-31 10:10:00,22.3,22.53,22.28,22.32,2067993.0,22.3,22.53,22.28,22.32,2067993.0
2025-03-31 10:20:00,22.31,22.39,22.19,22.27,1334285.0,22.31,22.39,22.19,22.27,1334285.0
2025-03-31 10:30:00,22.27,22.55,22.26,22.54,1042200.0,22.27,22.55,22.26,22.54,1042200.0
2025-03-31 10:40:00,22.53,22.54,22.4,22.43,1010427.0,22.53,22.54,22.4,22.43,1010427.0
2025-03-31 10:50:00,22.44,22.46,22.29,22.35,857417.0,22.44,22.46,22.29,22.35,857417.0
2025-03-31 11:00:00,22.35,22.4,22.25,22.28,826781.0,22.35,22.4,22.25,22.28,826781.0
2025-03-31 11:10:00,22.28,22.33,22.22,22.31,844970.0,22.28,22.33,22.22,22.31,844970.0
2025-03-31 11:20:00,22.31,22.42,22.24,22.28,1154264.0,22.31,22.42,22.24,22.28,1154264.0
2025-03-31 11:30:00,22.27,22.3,22.2,22.22,853098.0,22.27,22.3,22.2,22.22,853098.0
2025-03-31 11:40:00,22.21,22.27,22.13,22.15,1279899.0,22.21,22.27,22.13,22.15,1279899.0
2025-03-31 11:50:00,22.16,22.23,22.1,22.15,1041544.0,22.16,22.23,22.1,22.15,1041544.0
2025-03-31 12:00:00,22.15,22.21,22.08,22.11,810621.0,22.15,22.21,22.08,22.11,810621.0
2025-03-31 12:10:00,22.11,22.14,22.04,22.14,594610.0,22.11,22.14,22.04,22.14,594610.0
2025-03-31 12:20:00,22.13,22.27,22.09,22.26,1278937.0,22.13,22.27,22.09,22.26,1278937.0
2025-03-31 12:30:00,22.27,22.28,22.2,22.23,926286.0,22.27,22.28,22.2,22.23,926286.0
2025-03-31 12:40:00,22.24,22.24,22.17,22.21,538121.0,22.24,22.24,22.17,22.21,538121.0
2025-03-31 12:50:00,22.21,22.36,22.19,22.28,794965.0,22.21,22.36,22.19,22.28,794965.0
2025-03-31 13:00:00,22.28,22.47,22.24,22.46,863429.0,22.28,22.47,22.24,22.46,863429.0
2025-03-31 13:10:00,22.46,22.52,22.42,22.43,1082684.0,22.46,22.52,22.42,22.43,1082684.0
2025-03-31 13:20:00,22.43,22.46,22.35,22.39,721385.0,22.43,22.46,22.35,22.39,721385.0
2025-03-31 13:30:00,22.39,22.43,22.36,22.41,427111.0,22.39,22.43,22.36,22.41,427111.0
2025-03-31 13:40:00,22.41,22.42,22.31,22.34,521204.0,22.41,22.42,22.31,22.34,521204.0
2025-03-31 13:50:00,22.34,22.4,22.29,22.3,457597.0,22.34,22.4,22.29,22.3,457597.0
2025-03-31 14:00:00,22.3,22.46,22.29,22.45,803604.0,22.3,22.46,22.29,22.45,803604.0
2025-03-31 14:10:00,22.46,22.5,22.38,22.47,891087.0,22.46,22.5,22.38,22.47,891087.0
2025-03-31 14:20:00,22.47,22.55,22.41,22.52,1066416.0,22.47,22.55,22.41,22.52,1066416.0
2025-03-31 14:30:00,22.52,22.63,22.5,22.61,1154468.0,22.52,22.63,22.5,22.61,1154468.0
2025-03-31 14:40:00,22.61,22.68,22.53,22.62,1064606.0,22.61,22.68,22.53,22.62,1064606.0
2025-03-31 14:50:00,22.62,22.71,22.54,22.55,850881.0,22.62,22.71,22.54,22.55,850881.0
2025-03-31 15:00:00,22.55,22.67,22.53,22.63,787622.0,22.55,22.67,22.53,22.63,787622.0
2025-03-31 15:10:00,22.63,22.72,22.62,22.66,832015.0,22.63,22.72,22.62,22.66,832015.0
2025-03-31 15:20:00,22.66,22.7,22.55,22.58,1020407.0,22.66,22.7,22.55,22.58,1020407.0
2025-03-31 15:30:00,22.58,22.65,22.55,22.6,969581.0,22.58,22.65,22.55,22.6,969581.0
2025-03-31 15:40:00,22.6,22.69,22.57,22.62,1310636.0,22.6,22.69,22.57,22.62,1310636.0
2025-03-31 15:50:00,22.61,22.75,22.54,22.71,4779215.0,22.61,22.75,22.54,22.71,4779215.0
2025-04-01 09:30:00,22.56,22.62,22.1,22.17,3997335.0,22.56,22.62,22.1,22.17,3997335.0
2025-04-01 09:40:00,22.17,22.4,22.12,22.34,2422131.0,22.17,22.4,22.12,22.34,2422131.0
2025-04-01 09:50:00,22.34,22.43,22.21,22.32,1828679.0,22.34,22.43,22.21,22.32,1828679.0
2025-04-01 10:00:00,22.32,22.39,21.96,22.05,2655809.0,22.32,22.39,21.96,22.05,2655809.0
2025-04-01 10:10:00,22.05,22.08,21.85,21.89,1882006.0,22.05,22.08,21.85,21.89,1882006.0
2025-04-01 10:20:00,21.88,21.93,21.81,21.91,2036845.0,21.88,21.93,21.81,21.91,2036845.0
2025-04-01 10:30:00,21.91,22.12,21.9,22.07,1686308.0,21.91,22.12,21.9,22.07,1686308.0
2025-04-01 10:40:00,22.07,22.19,22.05,22.1,1293138.0,22.07,22.19,22.05,22.1,1293138.0
2025-04-01 10:50:00,22.11,22.21,22.1,22.17,1210696.0,22.11,22.21,22.1,22.17,1210696.0
2025-04-01 11:00:00,22.16,22.2,22.13,22.19,742728.0,22.16,22.2,22.13,22.19,742728.0
2025-04-01 11:10:00,22.19,22.36,22.16,22.25,1451224.0,22.19,22.36,22.16,22.25,1451224.0
2025-04-01 11:20:00,22.25,22.31,22.17,22.25,1289037.0,22.25,22.31,22.17,22.25,1289037.0
2025-04-01 11:30:00,22.25,22.25,22.15,22.17,806887.0,22.25,22.25,22.15,22.17,806887.0
2025-04-01 11:40:00,22.18,22.21,22.12,22.18,750668.0,22.18,22.21,22.12,22.18,750668.0
2025-04-01 11:50:00,22.18,22.2,22.12,22.18,600125.0,22.18,22.2,22.12,22.18,600125.0
2025-04-01 12:00:00,22.18,22.24,22.14,22.23,651039.0,22.18,22.24,22.14,22.23,651039.0
2025-04-01 12:10:00,22.23,22.26,22.19,22.22,670037.0,22.23,22.26,22.19,22.22,670037.0
2025-04-01 12:20:00,22.23,22.24,22.02,22.03,918962.0,22.23,22.24,22.02,22.03,918962.0
2025-04-01 12:30:00,22.04,22.1,22.0,22.03,897194.0,22.04,22.1,22.0,22.03,897194.0
2025-04-01 12:40:00,22.03,22.03,21.96,22.03,586980.0,22.03,22.03,21.96,22.03,586980.0
2025-04-01 12:50:00,22.03,22.1,22.01,22.07,600197.0,22.03,22.1,22.01,22.07,600197.0
2025-04-01 13:00:00,22.07,22.1,22.03,22.04,500642.0,22.07,22.1,22.03,22.04,500642.0
2025-04-01 13:10:00,22.04,22.13,22.01,22.04,600097.0,22.04,22.13,22.01,22.04,600097.0
2025-04-01 13:20:00,22.04,22.08,21.99,22.01,472997.0,22.04,22.08,21.99,22.01,472997.0
2025-04-01 13:30:00,22.01,22.04,21.96,22.02,725665.0,22.01,22.04,21.96,22.02,725665.0
2025-04-01 13:40:00,22.02,22.06,21.98,22.0,467529.0,22.02,22.06,21.98,22.0,467529.0
2025-04-01 13:50:00,22.01,22.04,21.93,21.94,644681.0,22.01,22.04,21.93,21.94,644681.0
2025-04-01 14:00:00,21.94,21.95,21.77,21.79,1513036.0,21.94,21.95,21.77,21.79,1513036.0
2025-04-01 14:10:00,21.79,21.85,21.74,21.76,1110723.0,21.79,21.85,21.74,21.76,1110723.0
2025-04-01 14:20:00,21.76,21.81,21.72,21.79,857711.0,21.76,21.81,21.72,21.79,857711.0
2025-04-01 14:30:00,21.79,21.82,21.72,21.73,676205.0,21.79,21.82,21.72,21.73,676205.0
2025-04-01 14:40:00,21.73,21.77,21.68,21.68,924434.0,21.73,21.77,21.68,21.68,924434.0
2025-04-01 14:50:00,21.69,21.78,21.66,21.73,1233352.0,21.69,21.78,21.66,21.73,1233352.0
2025-04-01 15:00:00,21.72,21.77,21.7,21.72,876361.0,21.72,21.77,21.7,21.72,876361.0
2025-04-01 15:10:00,21.71,21.75,21.7,21.74,791987.0,21.71,21.75,21.7,21.74,791987.0
2025-04-01 15:20:00,21.73,21.78,21.73,21.78,1048715.0,21.73,21.78,21.73,21.78,1048715.0
2025-04-01 15:30:00,21.78,21.87,21.75,21.85,1987795.0,21.78,21.87,21.75,21.85,1987795.0
2025-04-01 15:40:00,21.85,21.86,21.79,21.86,1665387.0,21.85,21.86,21.79,21.86,1665387.0
2025-04-01 15:50:00,21.86,22.07,21.84,22.06,6130375.0,21.86,22.07,21.84,22.06,6130375.0
2025-04-02 09:30:00,21.89,22.02,21.76,21.89,2657399.0,21.89,22.02,21.76,21.89,2657399.0
2025-04-02 09:40:00,21.89,21.93,21.7,21.93,1577689.0,21.89,21.93,21.7,21.93,1577689.0
2025-04-02 09:50:00,21.93,21.97,21.8,21.81,1077062.0,21.93,21.97,21.8,21.81,1077062.0
2025-04-02 10:00:00,21.8,21.98,21.77,21.93,1603649.0,21.8,21.98,21.77,21.93,1603649.0
2025-04-02 10:10:00,21.93,21.97,21.84,21.91,1086303.0,21.93,21.97,21.84,21.91,1086303.0
2025-04-02 10:20:00,21.91,22.0,21.86,21.93,1123288.0,21.91,22.0,21.86,21.93,1123288.0
2025-04-02 10:30:00,21.93,22.0,21.87,21.92,1011335.0,21.93,22.0,21.87,21.92,1011335.0
2025-04-02 10:40:00,21.92,21.95,21.87,21.91,932204.0,21.92,21.95,21.87,21.91,932204.0
2025-04-02 10:50:00,21.91,21.92,21.79,21.88,1185925.0,21.91,21.92,21.79,21.88,1185925.0
2025-04-02 11:00:00,21.88,21.89,21.81,21.86,809223.0,21.88,21.89,21.81,21.86,809223.0
2025-04-02 11:10:00,21.86,21.86,21.75,21.82,1462675.0,21.86,21.86,21.75,21.82,1462675.0
2025-04-02 11:20:00,21.82,22.03,21.81,21.99,1589271.0,21.82,22.03,21.81,21.99,1589271.0
2025-04-02 11:30:00,21.98,22.02,21.94,21.98,1174018.0,21.98,22.02,21.94,21.98,1174018.0
2025-04-02 11:40:00,21.97,21.99,21.9,21.9,802093.0,21.97,21.99,21.9,21.9,802093.0
2025-04-02 11:50:00,21.91,21.92,21.85,21.89,846010.0,21.91,21.92,21.85,21.89,846010.0
2025-04-02 12:00:00,21.88,21.9,21.82,21.86,470547.0,21.88,21.9,21.82,21.86,470547.0
2025-04-02 12:10:00,21.86,22.07,21.86,22.04,1479516.0,21.86,22.07,21.86,22.04,1479516.0
2025-04-02 12:20:00,22.04,22.06,21.98,22.02,659903.0,22.04,22.06,21.98,22.02,659903.0
2025-04-02 12:30:00,22.03,22.05,21.98,22.02,523602.0,22.03,22.05,21.98,22.02,523602.0
2025-04-02 12:40:00,22.02,22.18,21.98,22.17,691906.0,22.02,22.18,21.98,22.17,691906.0
2025-04-02 12:50:00,22.16,22.2,22.11,22.14,930798.0,22.16,22.2,22.11,22.14,930798.0
2025-04-02 13:00:00,22.14,22.32,22.14,22.3,2331892.0,22.14,22.32,22.14,22.3,2331892.0
2025-04-02 13:10:00,22.31,22.38,22.3,22.35,2409319.0,22.31,22.38,22.3,22.35,2409319.0
2025-04-02 13:20:00,22.36,22.36,22.23,22.23,1156221.0,22.36,22.36,22.23,22.23,1156221.0
2025-04-02 13:30:00,22.23,22.24,22.01,22.1,1509272.0,22.23,22.24,22.01,22.1,1509272.0
2025-04-02 13:40:00,22.11,22.13,22.03,22.05,597522.0,22.11,22.13,22.03,22.05,597522.0
2025-04-02 13:50:00,22.05,22.07,22.01,22.05,530527.0,22.05,22.07,22.01,22.05,530527.0
2025-04-02 14:00:00,22.05,22.09,21.91,21.94,2034210.0,22.05,22.09,21.91,21.94,2034210.0
2025-04-02 14:10:00,21.95,21.96,21.86,21.87,664606.0,21.95,21.96,21.86,21.87,664606.0
2025-04-02 14:20:00,21.87,21.91,21.81,21.82,710940.0,21.87,21.91,21.81,21.82,710940.0
2025-04-02 14:30:00,21.82,21.94,21.81,21.93,993911.0,21.82,21.94,21.81,21.93,993911.0
2025-04-02 14:40:00,21.94,21.97,21.85,21.9,671868.0,21.94,21.97,21.85,21.9,671868.0
2025-04-02 14:50:00,21.9,21.9,21.8,21.8,796799.0,21.9,21.9,21.8,21.8,796799.0
2025-04-02 15:00:00,21.8,21.95,21.8,21.87,1277713.0,21.8,21.95,21.8,21.87,1277713.0
2025-04-02 15:10:00,21.88,21.88,21.81,21.85,871816.0,21.88,21.88,21.81,21.85,871816.0
2025-04-02 15:20:00,21.85,21.93,21.83,21.91,793585.0,21.85,21.93,21.83,21.91,793585.0
2025-04-02 15:30:00,21.9,22.0,21.87,21.94,1205972.0,21.9,22.0,21.87,21.94,1205972.0
2025-04-02 15:40:00,21.94,22.08,21.92,22.05,1229172.0,21.94,22.08,21.92,22.05,1229172.0
2025-04-02 15:50:00,22.04,22.05,21.97,21.98,2890343.0,22.04,22.05,21.97,21.98,2890343.0
2025-04-03 09:30:00,21.4,21.88,21.3,21.8,6692685.0,21.4,21.88,21.3,21.8,6692685.0
2025-04-03 09:40:00,21.8,21.81,21.46,21.49,2438898.0,21.8,21.81,21.46,21.49,2438898.0
2025-04-03 09:50:00,21.48,21.92,21.46,21.69,2813547.0,21.48,21.92,21.46,21.69,2813547.0
2025-04-03 10:00:00,21.68,21.8,21.57,21.73,2315815.0,21.68,21.8,21.57,21.73,2315815.0
2025-04-03 10:10:00,21.73,21.9,21.66,21.84,2781139.0,21.73,21.9,21.66,21.84,2781139.0
2025-04-03 10:20:00,21.84,22.33,21.8,22.21,6648927.0,21.84,22.33,21.8,22.21,6648927.0
2025-04-03 10:30:00,22.22,22.33,21.91,21.92,5261835.0,22.22,22.33,21.91,21.92,5261835.0
2025-04-03 10:40:00,21.91,22.1,21.73,21.74,3189234.0,21.91,22.1,21.73,21.74,3189234.0
2025-04-03 10:50:00,21.75,21.78,21.48,21.52,3152055.0,21.75,21.78,21.48,21.52,3152055.0
2025-04-03 11:00:00,21.51,21.65,21.32,21.38,2741532.0,21.51,21.65,21.32,21.38,2741532.0
2025-04-03 11:10:00,21.37,21.41,21.06,21.07,4322871.0,21.37,21.41,21.06,21.07,4322871.0
2025-04-03 11:20:00,21.07,21.4,21.05,21.26,3520755.0,21.07,21.4,21.05,21.26,3520755.0
2025-04-03 11:30:00,21.27,21.48,21.22,21.46,1872623.0,21.27,21.48,21.22,21.46,1872623.0
2025-04-03 11:40:00,21.46,21.47,21.18,21.19,1297333.0,21.46,21.47,21.18,21.19,1297333.0
2025-04-03 11:50:00,21.19,21.21,21.1,21.14,1552986.0,21.19,21.21,21.1,21.14,1552986.0
2025-04-03 12:00:00,21.13,21.3,21.12,21.18,1098861.0,21.13,21.3,21.12,21.18,1098861.0
2025-04-03 12:10:00,21.19,21.39,21.18,21.38,861463.0,21.19,21.39,21.18,21.38,861463.0
2025-04-03 12:20:00,21.38,21.41,21.28,21.41,946942.0,21.38,21.41,21.28,21.41,946942.0
2025-04-03 12:30:00,21.41,21.44,21.19,21.21,956450.0,21.41,21.44,21.19,21.21,956450.0
2025-04-03 12:40:00,21.21,21.36,21.18,21.23,1300365.0,21.21,21.36,21.18,21.23,1300365.0
2025-04-03 12:50:00,21.23,21.23,21.07,21.09,1465556.0,21.23,21.23,21.07,21.09,1465556.0
2025-04-03 13:00:00,21.09,21.38,21.09,21.31,2289094.0,21.09,21.38,21.09,21.31,2289094.0
2025-04-03 13:10:00,21.31,21.41,21.29,21.34,1403052.0,21.31,21.41,21.29,21.34,1403052.0
2025-04-03 13:20:00,21.34,21.38,21.21,21.27,1065131.0,21.34,21.38,21.21,21.27,1065131.0
2025-04-03 13:30:00,21.27,21.35,21.25,21.3,730425.0,21.27,21.35,21.25,21.3,730425.0
2025-04-03 13:40:00,21.3,21.31,21.13,21.17,805844.0,21.3,21.31,21.13,21.17,805844.0
2025-04-03 13:50:00,21.17,21.18,21.04,21.04,1469872.0,21.17,21.18,21.04,21.04,1469872.0
2025-04-03 14:00:00,21.05,21.05,20.88,20.95,2552220.0,21.05,21.05,20.88,20.95,2552220.0
2025-04-03 14:10:00,20.95,20.98,20.86,20.91,1297058.0,20.95,20.98,20.86,20.91,1297058.0
2025-04-03 14:20:00,20.9,20.97,20.89,20.95,1185327.0,20.9,20.97,20.89,20.95,1185327.0
2025-04-03 14:30:00,20.95,21.05,20.91,21.03,1510960.0,20.95,21.05,20.91,21.03,1510960.0
2025-04-03 14:40:00,21.04,22.06,20.98,21.7,10213251.0,21.04,22.06,20.98,21.7,10213251.0
2025-04-03 14:50:00,21.69,23.0,21.57,22.98,35997840.0,21.69,23.0,21.57,22.98,35997840.0
2025-04-03 15:00:00,22.98,23.6,22.62,23.3,22246231.0,22.98,23.6,22.62,23.3,22246231.0
2025-04-03 15:10:00,23.3,23.9,22.96,23.07,17099771.0,23.3,23.9,22.96,23.07,17099771.0
2025-04-03 15:20:00,23.06,23.14,22.41,22.49,11799528.0,23.06,23.14,22.41,22.49,11799528.0
2025-04-03 15:30:00,22.49,22.63,22.18,22.46,10781044.0,22.49,22.63,22.18,22.46,10781044.0
2025-04-03 15:40:00,22.46,22.77,22.4,22.66,7736028.0,22.46,22.77,22.4,22.66,7736028.0
2025-04-03 15:50:00,22.67,22.75,22.42,22.44,15254984.0,22.67,22.75,22.42,22.44,15254984.0
2025-04-04 09:30:00,21.73,22.2,21.09,21.13,10559984.0,21.73,22.2,21.09,21.13,10559984.0
2025-04-04 09:40:00,21.12,21.13,20.84,20.85,6799710.0,21.12,21.13,20.84,20.85,6799710.0
2025-04-04 09:50:00,20.85,21.0,20.65,20.92,7746018.0,20.85,21.0,20.65,20.92,7746018.0
2025-04-04 10:00:00,20.91,20.97,20.61,20.68,5069084.0,20.91,20.97,20.61,20.68,5069084.0
2025-04-04 10:10:00,20.67,20.77,20.51,20.63,4022303.0,20.67,20.77,20.51,20.63,4022303.0
2025-04-04 10:20:00,20.63,20.7,20.47,20.49,4559497.0,20.63,20.7,20.47,20.49,4559497.0
2025-04-04 10:30:00,20.49,20.6,20.37,20.48,4227668.0,20.49,20.6,20.37,20.48,4227668.0
2025-04-04 10:40:00,20.49,20.53,20.12,20.14,4647867.0,20.49,20.53,20.12,20.14,4647867.0
2025-04-04 10:50:00,20.14,20.46,20.02,20.35,5456477.0,20.14,20.46,20.02,20.35,5456477.0
2025-04-04 11:00:00,20.36,20.76,20.32,20.59,3518877.0,20.36,20.76,20.32,20.59,3518877.0
2025-04-04 11:10:00,20.59,20.89,20.56,20.78,4203037.0,20.59,20.89,20.56,20.78,4203037.0
2025-04-04 11:20:00,20.78,21.04,20.65,20.67,4622523.0,20.78,21.04,20.65,20.67,4622523.0
2025-04-04 11:30:00,20.67,20.76,20.54,20.55,2382209.0,20.67,20.76,20.54,20.55,2382209.0
2025-04-04 11:40:00,20.55,20.64,20.44,20.55,2564153.0,20.55,20.64,20.44,20.55,2564153.0
2025-04-04 11:50:00,20.55,20.58,20.27,20.3,2780404.0,20.55,20.58,20.27,20.3,2780404.0
2025-04-04 12:00:00,20.3,20.47,20.28,20.29,1834262.0,20.3,20.47,20.28,20.29,1834262.0
2025-04-04 12:10:00,20.3,20.39,20.2,20.21,1782725.0,20.3,20.39,20.2,20.21,1782725.0
2025-04-04 12:20:00,20.21,20.29,20.19,20.25,1640058.0,20.21,20.29,20.19,20.25,1640058.0
2025-04-04 12:30:00,20.26,20.37,20.2,20.35,1866877.0,20.26,20.37,20.2,20.35,1866877.0
2025-04-04 12:40:00,20.36,20.4,20.2,20.27,1824045.0,20.36,20.4,20.2,20.27,1824045.0
2025-04-04 12:50:00,20.27,20.3,20.2,20.23,1510854.0,20.27,20.3,20.2,20.23,1510854.0
2025-04-04 13:00:00,20.23,20.33,20.14,20.16,1829798.0,20.23,20.33,20.14,20.16,1829798.0
2025-04-04 13:10:00,20.16,20.17,20.0,20.02,3361237.0,20.16,20.17,20.0,20.02,3361237.0
2025-04-04 13:20:00,20.02,20.08,20.0,20.02,2253555.0,20.02,20.08,20.0,20.02,2253555.0
2025-04-04 13:30:00,20.02,20.12,20.0,20.12,2837877.0,20.02,20.12,20.0,20.12,2837877.0
2025-04-04 13:40:00,20.12,20.23,20.11,20.2,2166940.0,20.12,20.23,20.11,20.2,2166940.0
2025-04-04 13:50:00,20.2,20.2,20.04,20.07,2222909.0,20.2,20.2,20.04,20.07,2222909.0
2025-04-04 14:00:00,20.07,20.17,19.99,20.01,3894707.0,20.07,20.17,19.99,20.01,3894707.0
2025-04-04 14:10:00,20.01,20.03,19.75,19.78,4472841.0,20.01,20.03,19.75,19.78,4472841.0
2025-04-04 14:20:00,19.77,19.83,19.7,19.82,2953908.0,19.77,19.83,19.7,19.82,2953908.0
2025-04-04 14:30:00,19.83,19.96,19.8,19.91,2445418.0,19.83,19.96,19.8,19.91,2445418.0
2025-04-04 14:40:00,19.91,19.96,19.81,19.89,2032661.0,19.91,19.96,19.81,19.89,2032661.0
2025-04-04 14:50:00,19.89,19.94,19.84,19.86,1588868.0,19.89,19.94,19.84,19.86,1588868.0
2025-04-04 15:00:00,19.85,19.96,19.85,19.9,2027114.0,19.85,19.96,19.85,19.9,2027114.0
2025-04-04 15:10:00,19.89,20.12,19.88,19.91,2753065.0,19.89,20.12,19.88,19.91,2753065.0
2025-04-04 15:20:00,19.91,20.14,19.9,20.09,3061001.0,19.91,20.14,19.9,20.09,3061001.0
2025-04-04 15:30:00,20.1,20.19,20.03,20.07,3009674.0,20.1,20.19,20.03,20.07,3009674.0
2025-04-04 15:40:00,20.07,20.12,20.01,20.05,3300988.0,20.07,20.12,20.01,20.05,3300988.0
2025-04-04 15:50:00,20.05,20.06,19.85,19.86,9877044.0,20.05,20.06,19.85,19.86,9877044.0
2025-04-07 09:30:00,19.2,19.23,18.66,18.74,7977596.0,19.2,19.23,18.66,18.74,7977596.0
2025-04-07 09:40:00,18.74,19.2,18.56,19.09,4847961.0,18.74,19.2,18.56,19.09,4847961.0
2025-04-07 09:50:00,19.09,19.56,19.08,19.46,4653425.0,19.09,19.56,19.08,19.46,4653425.0
2025-04-07 10:00:00,19.47,19.69,19.18,19.45,3983042.0,19.47,19.69,19.18,19.45,3983042.0
2025-04-07 10:10:00,19.45,20.67,19.44,20.2,7609804.0,19.45,20.67,19.44,20.2,7609804.0
2025-04-07 10:20:00,20.2,20.21,19.17,19.25,6238140.0,20.2,20.21,19.17,19.25,6238140.0
2025-04-07 10:30:00,19.25,19.51,18.91,18.94,4875354.0,19.25,19.51,18.91,18.94,4875354.0
2025-04-07 10:40:00,18.94,19.45,18.92,19.43,3740484.0,18.94,19.45,18.92,19.43,3740484.0
2025-04-07 10:50:00,19.43,19.83,19.42,19.62,3242008.0,19.43,19.83,19.42,19.62,3242008.0
2025-04-07 11:00:00,19.62,19.9,19.42,19.44,3255080.0,19.62,19.9,19.42,19.44,3255080.0
2025-04-07 11:10:00,19.43,19.67,19.12,19.28,4874905.0,19.43,19.67,19.12,19.28,4874905.0
2025-04-07 11:20:00,19.28,19.37,19.01,19.04,2603940.0,19.28,19.37,19.01,19.04,2603940.0
2025-04-07 11:30:00,19.04,19.43,19.04,19.26,2347163.0,19.04,19.43,19.04,19.26,2347163.0
2025-04-07 11:40:00,19.27,19.53,19.24,19.39,1889521.0,19.27,19.53,19.24,19.39,1889521.0
2025-04-07 11:50:00,19.39,19.48,19.13,19.15,1672630.0,19.39,19.48,19.13,19.15,1672630.0
2025-04-07 12:00:00,19.14,19.16,19.01,19.03,1752127.0,19.14,19.16,19.01,19.03,1752127.0
2025-04-07 12:10:00,19.03,19.18,19.01,19.13,1836209.0,19.03,19.18,19.01,19.13,1836209.0
2025-04-07 12:20:00,19.12,19.33,19.0,19.28,1861519.0,19.12,19.33,19.0,19.28,1861519.0
2025-04-07 12:30:00,19.27,19.35,19.22,19.24,1455856.0,19.27,19.35,19.22,19.24,1455856.0
2025-04-07 12:40:00,19.24,19.29,19.01,19.05,1671687.0,19.24,19.29,19.01,19.05,1671687.0
2025-04-07 12:50:00,19.05,19.13,19.0,19.05,1562204.0,19.05,19.13,19.0,19.05,1562204.0
2025-04-07 13:00:00,19.05,19.47,19.04,19.13,2787138.0,19.05,19.47,19.04,19.13,2787138.0
2025-04-07 13:10:00,19.13,19.43,19.05,19.37,1822832.0,19.13,19.43,19.05,19.37,1822832.0
2025-04-07 13:20:00,19.37,19.53,19.31,19.51,1936011.0,19.37,19.53,19.31,19.51,1936011.0
2025-04-07 13:30:00,19.52,19.57,19.33,19.55,2048723.0,19.52,19.57,19.33,19.55,2048723.0
2025-04-07 13:40:00,19.55,19.8,19.5,19.64,2498934.0,19.55,19.8,19.5,19.64,2498934.0
2025-04-07 13:50:00,19.64,19.82,19.54,19.79,1859519.0,19.64,19.82,19.54,19.79,1859519.0
2025-04-07 14:00:00,19.79,19.93,19.66,19.71,2324483.0,19.79,19.93,19.66,19.71,2324483.0
2025-04-07 14:10:00,19.71,19.88,19.56,19.82,2040315.0,19.71,19.88,19.56,19.82,2040315.0
2025-04-07 14:20:00,19.82,19.89,19.54,19.56,1437300.0,19.82,19.89,19.54,19.56,1437300.0
2025-04-07 14:30:00,19.55,19.78,19.55,19.76,1386310.0,19.55,19.78,19.55,19.76,1386310.0
2025-04-07 14:40:00,19.76,19.81,19.57,19.62,1454351.0,19.76,19.81,19.57,19.62,1454351.0
2025-04-07 14:50:00,19.63,19.64,19.42,19.46,1304795.0,19.63,19.64,19.42,19.46,1304795.0
2025-04-07 15:00:00,19.46,19.67,19.41,19.43,1617570.0,19.46,19.67,19.41,19.43,1617570.0
2025-04-07 15:10:00,19.42,19.59,19.34,19.54,1537159.0,19.42,19.59,19.34,19.54,1537159.0
2025-04-07 15:20:00,19.53,19.56,19.33,19.39,1817917.0,19.53,19.56,19.33,19.39,1817917.0
2025-04-07 15:30:00,19.39,19.65,19.38,19.54,1885768.0,19.39,19.65,19.38,19.54,1885768.0
2025-04-07 15:40:00,19.54,19.55,19.4,19.44,1747397.0,19.54,19.55,19.4,19.44,1747397.0
2025-04-07 15:50:00,19.44,19.57,19.21,19.56,8532740.0,19.44,19.57,19.21,19.56,8532740.0
2025-04-08 09:30:00,20.05,20.15,19.82,19.98,6922469.0,20.05,20.15,19.82,19.98,6922469.0
2025-04-08 09:40:00,19.98,20.11,19.91,20.04,4049828.0,19.98,20.11,19.91,20.04,4049828.0
2025-04-08 09:50:00,20.05,20.25,19.99,20.21,3202013.0,20.05,20.25,19.99,20.21,3202013.0
2025-04-08 10:00:00,20.21,20.38,20.1,20.16,4253047.0,20.21,20.38,20.1,20.16,4253047.0
2025-04-08 10:10:00,20.16,20.33,20.02,20.29,3699421.0,20.16,20.33,20.02,20.29,3699421.0
2025-04-08 10:20:00,20.3,20.39,20.24,20.26,2592067.0,20.3,20.39,20.24,20.26,2592067.0
2025-04-08 10:30:00,20.27,20.29,20.12,20.21,1799024.0,20.27,20.29,20.12,20.21,1799024.0
2025-04-08 10:40:00,20.21,20.21,20.02,20.04,2650953.0,20.21,20.21,20.02,20.04,2650953.0
2025-04-08 10:50:00,20.05,20.07,19.83,19.88,2815618.0,20.05,20.07,19.83,19.88,2815618.0
2025-04-08 11:00:00,19.88,20.02,19.82,19.84,2247888.0,19.88,20.02,19.82,19.84,2247888.0
2025-04-08 11:10:00,19.84,19.85,19.62,19.7,3012184.0,19.84,19.85,19.62,19.7,3012184.0
2025-04-08 11:20:00,19.7,19.76,19.5,19.51,2845798.0,19.7,19.76,19.5,19.51,2845798.0
2025-04-08 11:30:00,19.52,19.68,19.51,19.64,2372475.0,19.52,19.68,19.51,19.64,2372475.0
2025-04-08 11:40:00,19.63,19.74,19.6,19.62,1598474.0,19.63,19.74,19.6,19.62,1598474.0
2025-04-08 11:50:00,19.62,19.68,19.51,19.66,2005332.0,19.62,19.68,19.51,19.66,2005332.0
2025-04-08 12:00:00,19.65,19.77,19.58,19.68,1430664.0,19.65,19.77,19.58,19.68,1430664.0
2025-04-08 12:10:00,19.68,19.78,19.55,19.59,1458746.0,19.68,19.78,19.55,19.59,1458746.0
2025-04-08 12:20:00,19.59,19.62,19.43,19.5,2053437.0,19.59,19.62,19.43,19.5,2053437.0
2025-04-08 12:30:00,19.5,19.53,19.11,19.15,2994104.0,19.5,19.53,19.11,19.15,2994104.0
2025-04-08 12:40:00,19.15,19.18,18.98,19.09,3749733.0,19.15,19.18,18.98,19.09,3749733.0
2025-04-08 12:50:00,19.09,19.14,18.91,18.92,2468520.0,19.09,19.14,18.91,18.92,2468520.0
2025-04-08 13:00:00,18.91,18.99,18.79,18.8,2679947.0,18.91,18.99,18.79,18.8,2679947.0
2025-04-08 13:10:00,18.79,18.95,18.73,18.85,2654523.0,18.79,18.95,18.73,18.85,2654523.0
2025-04-08 13:20:00,18.85,18.89,18.71,18.75,1739829.0,18.85,18.89,18.71,18.75,1739829.0
2025-04-08 13:30:00,18.74,18.93,18.69,18.87,2882226.0,18.74,18.93,18.69,18.87,2882226.0
2025-04-08 13:40:00,18.86,19.04,18.81,18.82,2333863.0,18.86,19.04,18.81,18.82,2333863.0
2025-04-08 13:50:00,18.83,18.93,18.77,18.91,1711244.0,18.83,18.93,18.77,18.91,1711244.0
2025-04-08 14:00:00,18.91,18.92,18.74,18.78,1689432.0,18.91,18.92,18.74,18.78,1689432.0
2025-04-08 14:10:00,18.78,18.92,18.74,18.89,1417568.0,18.78,18.92,18.74,18.89,1417568.0
2025-04-08 14:20:00,18.9,18.91,18.66,18.67,1754182.0,18.9,18.91,18.66,18.67,1754182.0
2025-04-08 14:30:00,18.66,18.98,18.64,18.66,2794506.0,18.66,18.98,18.64,18.66,2794506.0
2025-04-08 14:40:00,18.66,18.68,18.56,18.64,2523465.0,18.66,18.68,18.56,18.64,2523465.0
2025-04-08 14:50:00,18.64,18.68,18.51,18.52,1916832.0,18.64,18.68,18.51,18.52,1916832.0
2025-04-08 15:00:00,18.52,18.56,18.25,18.26,3959710.0,18.52,18.56,18.25,18.26,3959710.0
2025-04-08 15:10:00,18.26,18.31,17.94,18.0,5163566.0,18.26,18.31,17.94,18.0,5163566.0
2025-04-08 15:20:00,18.0,18.14,17.99,18.04,3779422.0,18.0,18.14,17.99,18.04,3779422.0
2025-04-08 15:30:00,18.04,18.05,17.82,17.86,6054258.0,18.04,18.05,17.82,17.86,6054258.0
2025-04-08 15:40:00,17.86,17.95,17.66,17.68,5407840.0,17.86,17.95,17.66,17.68,5407840.0
2025-04-08 15:50:00,17.68,18.26,17.67,18.15,19143785.0,17.68,18.26,17.67,18.15,19143785.0
2025-04-09 09:30:00,18.07,18.33,17.97,18.33,7992225.0,18.07,18.33,17.97,18.33,7992225.0
2025-04-09 09:40:00,18.32,18.62,18.18,18.27,4107308.0,18.32,18.62,18.18,18.27,4107308.0
2025-04-09 09:50:00,18.28,18.5,18.22,18.41,3327245.0,18.28,18.5,18.22,18.41,3327245.0
2025-04-09 10:00:00,18.41,18.7,18.36,18.41,3529524.0,18.41,18.7,18.36,18.41,3529524.0
2025-04-09 10:10:00,18.41,18.74,18.38,18.71,2935895.0,18.41,18.74,18.38,18.71,2935895.0
2025-04-09 10:20:00,18.71,18.74,18.51,18.66,2916163.0,18.71,18.74,18.51,18.66,2916163.0
2025-04-09 10:30:00,18.66,18.84,18.61,18.68,3387508.0,18.66,18.84,18.61,18.68,3387508.0
2025-04-09 10:40:00,18.68,18.93,18.62,18.75,2398208.0,18.68,18.93,18.62,18.75,2398208.0
2025-04-09 10:50:00,18.75,18.76,18.45,18.46,2739864.0,18.75,18.76,18.45,18.46,2739864.0
2025-04-09 11:00:00,18.46,18.98,18.43,18.96,3044338.0,18.46,18.98,18.43,18.96,3044338.0
2025-04-09 11:10:00,18.96,19.12,18.91,18.93,3858975.0,18.96,19.12,18.91,18.93,3858975.0
2025-04-09 11:20:00,18.93,19.02,18.85,18.94,1965988.0,18.93,19.02,18.85,18.94,1965988.0
2025-04-09 11:30:00,18.94,18.98,18.76,18.77,2008677.0,18.94,18.98,18.76,18.77,2008677.0
2025-04-09 11:40:00,18.77,18.98,18.68,18.89,2046279.0,18.77,18.98,18.68,18.89,2046279.0
2025-04-09 11:50:00,18.89,19.0,18.85,18.96,2207436.0,18.89,19.0,18.85,18.96,2207436.0
2025-04-09 12:00:00,18.96,19.12,18.93,19.1,2007589.0,18.96,19.12,18.93,19.1,2007589.0
2025-04-09 12:10:00,19.11,19.31,19.09,19.21,3087122.0,19.11,19.31,19.09,19.21,3087122.0
2025-04-09 12:20:00,19.22,19.27,19.1,19.16,1611038.0,19.22,19.27,19.1,19.16,1611038.0
2025-04-09 12:30:00,19.16,19.3,19.13,19.28,1336911.0,19.16,19.3,19.13,19.28,1336911.0
2025-04-09 12:40:00,19.28,19.29,19.16,19.29,1874105.0,19.28,19.29,19.16,19.29,1874105.0
2025-04-09 12:50:00,19.28,19.37,19.21,19.3,2503429.0,19.28,19.37,19.21,19.3,2503429.0
2025-04-09 13:00:00,19.3,19.67,19.29,19.46,3451485.0,19.3,19.67,19.29,19.46,3451485.0
2025-04-09 13:10:00,19.46,19.96,19.23,19.93,4991892.0,19.46,19.96,19.23,19.93,4991892.0
2025-04-09 13:20:00,19.91,20.84,19.63,20.31,11707932.0,19.91,20.84,19.63,20.31,11707932.0
2025-04-09 13:30:00,20.32,20.98,20.21,20.57,8493444.0,20.32,20.98,20.21,20.57,8493444.0
2025-04-09 13:40:00,20.58,20.83,20.38,20.69,6581283.0,20.58,20.83,20.38,20.69,6581283.0
2025-04-09 13:50:00,20.69,21.14,20.53,21.04,4650917.0,20.69,21.14,20.53,21.04,4650917.0
2025-04-09 14:00:00,21.03,21.37,21.02,21.21,6554816.0,21.03,21.37,21.02,21.21,6554816.0
2025-04-09 14:10:00,21.21,21.28,21.02,21.13,5264385.0,21.21,21.28,21.02,21.13,5264385.0
2025-04-09 14:20:00,21.14,21.43,21.07,21.34,5245463.0,21.14,21.43,21.07,21.34,5245463.0
2025-04-09 14:30:00,21.35,21.48,21.13,21.23,4534442.0,21.35,21.48,21.13,21.23,4534442.0
2025-04-09 14:40:00,21.23,21.25,20.91,21.0,5114476.0,21.23,21.25,20.91,21.0,5114476.0
2025-04-09 14:50:00,21.0,21.16,20.66,20.71,4061393.0,21.0,21.16,20.66,20.71,4061393.0
2025-04-09 15:00:00,20.71,21.0,20.55,20.96,3708804.0,20.71,21.0,20.55,20.96,3708804.0
2025-04-09 15:10:00,20.96,21.23,20.94,21.23,3173232.0,20.96,21.23,20.94,21.23,3173232.0
2025-04-09 15:20:00,21.23,21.3,21.12,21.15,4579784.0,21.23,21.3,21.12,21.15,4579784.0
2025-04-09 15:30:00,21.16,21.33,21.11,21.28,5613204.0,21.16,21.33,21.11,21.28,5613204.0
2025-04-09 15:40:00,21.28,21.42,21.24,21.39,5958890.0,21.28,21.42,21.24,21.39,5958890.0
2025-04-09 15:50:00,21.4,21.73,21.39,21.49,15172468.0,21.4,21.73,21.39,21.49,15172468.0
2025-04-10 09:30:00,20.69,20.82,20.46,20.57,6876251.0,20.69,20.82,20.46,20.57,6876251.0
2025-04-10 09:40:00,20.56,20.6,20.3,20.44,5758517.0,20.56,20.6,20.3,20.44,5758517.0
2025-04-10 09:50:00,20.43,20.49,19.96,19.98,4836892.0,20.43,20.49,19.96,19.98,4836892.0
2025-04-10 10:00:00,19.98,20.08,19.85,20.03,3744248.0,19.98,20.08,19.85,20.03,3744248.0
2025-04-10 10:10:00,20.03,20.22,19.92,20.14,2758377.0,20.03,20.22,19.92,20.14,2758377.0
2025-04-10 10:20:00,20.13,20.47,20.13,20.3,4409798.0,20.13,20.47,20.13,20.3,4409798.0
2025-04-10 10:30:00,20.3,20.55,20.3,20.38,2667667.0,20.3,20.55,20.3,20.38,2667667.0
2025-04-10 10:40:00,20.37,20.43,20.18,20.2,2146212.0,20.37,20.43,20.18,20.2,2146212.0
2025-04-10 10:50:00,20.19,20.35,20.16,20.2,1704600.0,20.19,20.35,20.16,20.2,1704600.0
2025-04-10 11:00:00,20.2,20.26,20.1,20.23,1739704.0,20.2,20.26,20.1,20.23,1739704.0
2025-04-10 11:10:00,20.23,20.24,20.03,20.05,1882932.0,20.23,20.24,20.03,20.05,1882932.0
2025-04-10 11:20:00,20.05,20.09,19.99,20.0,1799591.0,20.05,20.09,19.99,20.0,1799591.0
2025-04-10 11:30:00,20.01,20.04,19.81,19.82,2808257.0,20.01,20.04,19.81,19.82,2808257.0
2025-04-10 11:40:00,19.82,19.91,19.72,19.73,2394593.0,19.82,19.91,19.72,19.73,2394593.0
2025-04-10 11:50:00,19.73,19.78,19.59,19.69,3219885.0,19.73,19.78,19.59,19.69,3219885.0
2025-04-10 12:00:00,19.69,19.79,19.51,19.55,2172078.0,19.69,19.79,19.51,19.55,2172078.0
2025-04-10 12:10:00,19.54,19.6,19.25,19.35,2810483.0,19.54,19.6,19.25,19.35,2810483.0
2025-04-10 12:20:00,19.35,19.36,19.16,19.27,2785153.0,19.35,19.36,19.16,19.27,2785153.0
2025-04-10 12:30:00,19.26,19.67,19.25,19.61,2539997.0,19.26,19.67,19.25,19.61,2539997.0
2025-04-10 12:40:00,19.6,19.71,19.51,19.67,1833385.0,19.6,19.71,19.51,19.67,1833385.0
2025-04-10 12:50:00,19.67,19.74,19.54,19.71,1664416.0,19.67,19.74,19.54,19.71,1664416.0
2025-04-10 13:00:00,19.72,19.94,19.59,19.6,2033150.0,19.72,19.94,19.59,19.6,2033150.0
2025-04-10 13:10:00,19.6,19.62,19.32,19.41,1487384.0,19.6,19.62,19.32,19.41,1487384.0
2025-04-10 13:20:00,19.4,19.51,19.27,19.44,1809546.0,19.4,19.51,19.27,19.44,1809546.0
2025-04-10 13:30:00,19.44,19.69,19.39,19.57,1846318.0,19.44,19.69,19.39,19.57,1846318.0
2025-04-10 13:40:00,19.57,19.76,19.54,19.61,1583011.0,19.57,19.76,19.54,19.61,1583011.0
2025-04-10 13:50:00,19.61,19.74,19.55,19.66,1916994.0,19.61,19.74,19.55,19.66,1916994.0
2025-04-10 14:00:00,19.66,19.84,19.59,19.62,2024268.0,19.66,19.84,19.59,19.62,2024268.0
2025-04-10 14:10:00,19.61,19.67,19.5,19.66,1523212.0,19.61,19.67,19.5,19.66,1523212.0
2025-04-10 14:20:00,19.66,19.92,19.65,19.89,1399465.0,19.66,19.92,19.65,19.89,1399465.0
2025-04-10 14:30:00,19.9,20.0,19.77,19.9,1807713.0,19.9,20.0,19.77,19.9,1807713.0
2025-04-10 14:40:00,19.91,19.97,19.75,19.82,1207896.0,19.91,19.97,19.75,19.82,1207896.0
2025-04-10 14:50:00,19.82,19.92,19.68,19.83,1393488.0,19.82,19.92,19.68,19.83,1393488.0
2025-04-10 15:00:00,19.84,20.0,19.7,19.71,1812388.0,19.84,20.0,19.7,19.71,1812388.0
2025-04-10 15:10:00,19.71,19.78,19.67,19.75,1803228.0,19.71,19.78,19.67,19.75,1803228.0
2025-04-10 15:20:00,19.75,19.83,19.59,19.6,1796748.0,19.75,19.83,19.59,19.6,1796748.0
2025-04-10 15:30:00,19.6,19.75,19.58,19.62,2212223.0,19.6,19.75,19.58,19.62,2212223.0
2025-04-10 15:40:00,19.62,19.65,19.51,19.59,2916972.0,19.62,19.65,19.51,19.59,2916972.0
2025-04-10 15:50:00,19.59,19.9,19.58,19.88,8323116.0,19.59,19.9,19.58,19.88,8323116.0
2025-04-11 09:30:00,19.25,19.33,18.17,18.46,16431233.0,19.25,19.33,18.17,18.46,16431233.0
2025-04-11 09:40:00,18.45,18.81,18.24,18.55,9343095.0,18.45,18.81,18.24,18.55,9343095.0
2025-04-11 09:50:00,18.55,18.87,18.52,18.78,5344168.0,18.55,18.87,18.52,18.78,5344168.0
2025-04-11 10:00:00,18.78,18.92,18.55,18.89,5551359.0,18.78,18.92,18.55,18.89,5551359.0
2025-04-11 10:10:00,18.89,18.94,18.7,18.71,3716343.0,18.89,18.94,18.7,18.71,3716343.0
2025-04-11 10:20:00,18.71,18.74,18.51,18.55,4344186.0,18.71,18.74,18.51,18.55,4344186.0
2025-04-11 10:30:00,18.55,18.82,18.51,18.78,2895208.0,18.55,18.82,18.51,18.78,2895208.0
2025-04-11 10:40:00,18.77,18.85,18.64,18.66,2626202.0,18.77,18.85,18.64,18.66,2626202.0
2025-04-11 10:50:00,18.67,18.68,18.56,18.6,2225046.0,18.67,18.68,18.56,18.6,2225046.0
2025-04-11 11:00:00,18.59,18.82,18.51,18.64,2883324.0,18.59,18.82,18.51,18.64,2883324.0
2025-04-11 11:10:00,18.64,18.71,18.56,18.63,1812222.0,18.64,18.71,18.56,18.63,1812222.0
2025-04-11 11:20:00,18.63,18.76,18.62,18.75,1869409.0,18.63,18.76,18.62,18.75,1869409.0
2025-04-11 11:30:00,18.75,18.85,18.69,18.84,1465626.0,18.75,18.85,18.69,18.84,1465626.0
2025-04-11 11:40:00,18.85,18.94,18.78,18.91,2002752.0,18.85,18.94,18.78,18.91,2002752.0
2025-04-11 11:50:00,18.9,19.05,18.88,18.98,1931452.0,18.9,19.05,18.88,18.98,1931452.0
2025-04-11 12:00:00,18.98,19.06,18.89,18.97,1700565.0,18.98,19.06,18.89,18.97,1700565.0
2025-04-11 12:10:00,18.96,19.09,18.96,19.04,1163386.0,18.96,19.09,18.96,19.04,1163386.0
2025-04-11 12:20:00,19.03,19.07,18.95,19.0,1352630.0,19.03,19.07,18.95,19.0,1352630.0
2025-04-11 12:30:00,19.0,19.26,18.99,19.18,2630739.0,19.0,19.26,18.99,19.18,2630739.0
2025-04-11 12:40:00,19.19,19.3,19.15,19.29,1703317.0,19.19,19.3,19.15,19.29,1703317.0
2025-04-11 12:50:00,19.29,19.32,19.13,19.14,1561138.0,19.29,19.32,19.13,19.14,1561138.0
2025-04-11 13:00:00,19.14,19.25,19.07,19.23,2062187.0,19.14,19.25,19.07,19.23,2062187.0
2025-04-11 13:10:00,19.23,19.23,19.05,19.08,1341242.0,19.23,19.23,19.05,19.08,1341242.0
2025-04-11 13:20:00,19.07,19.18,19.04,19.05,1071536.0,19.07,19.18,19.04,19.05,1071536.0
2025-04-11 13:30:00,19.06,19.24,19.03,19.23,1081441.0,19.06,19.24,19.03,19.23,1081441.0
2025-04-11 13:40:00,19.23,19.37,19.13,19.25,2148392.0,19.23,19.37,19.13,19.25,2148392.0
2025-04-11 13:50:00,19.25,19.36,19.21,19.3,1363661.0,19.25,19.36,19.21,19.3,1363661.0
2025-04-11 14:00:00,19.3,19.38,19.24,19.32,1175563.0,19.3,19.38,19.24,19.32,1175563.0
2025-04-11 14:10:00,19.32,19.37,19.18,19.21,1111103.0,19.32,19.37,19.18,19.21,1111103.0
2025-04-11 14:20:00,19.21,19.24,19.12,19.21,1036232.0,19.21,19.24,19.12,19.21,1036232.0
2025-04-11 14:30:00,19.21,19.3,19.16,19.27,899046.0,19.21,19.3,19.16,19.27,899046.0
2025-04-11 14:40:00,19.27,19.33,19.24,19.31,860855.0,19.27,19.33,19.24,19.31,860855.0
2025-04-11 14:50:00,19.32,19.33,19.19,19.23,932292.0,19.32,19.33,19.19,19.23,932292.0
2025-04-11 15:00:00,19.24,19.43,19.23,19.43,1168149.0,19.24,19.43,19.23,19.43,1168149.0
2025-04-11 15:10:00,19.43,19.5,19.37,19.49,1522072.0,19.43,19.5,19.37,19.49,1522072.0
2025-04-11 15:20:00,19.5,19.55,19.47,19.49,1988894.0,19.5,19.55,19.47,19.49,1988894.0
2025-04-11 15:30:00,19.48,19.52,19.44,19.51,1563184.0,19.48,19.52,19.44,19.51,1563184.0
2025-04-11 15:40:00,19.52,19.7,19.5,19.61,3779413.0,19.52,19.7,19.5,19.61,3779413.0
2025-04-11 15:50:00,19.62,19.8,19.53,19.72,6261685.0,19.62,19.8,19.53,19.72,6261685.0
2025-04-14 09:30:00,20.59,20.59,20.26,20.32,7037809.0,20.59,20.59,20.26,20.32,7037809.0
2025-04-14 09:40:00,20.32,20.38,20.12,20.3,3930073.0,20.32,20.38,20.12,20.3,3930073.0
2025-04-14 09:50:00,20.3,20.43,20.28,20.32,2556821.0,20.3,20.43,20.28,20.32,2556821.0
2025-04-14 10:00:00,20.31,20.71,20.31,20.53,3559077.0,20.31,20.71,20.31,20.53,3559077.0
2025-04-14 10:10:00,20.54,20.68,20.5,20.67,1929091.0,20.54,20.68,20.5,20.67,1929091.0
2025-04-14 10:20:00,20.67,20.95,20.61,20.93,5628680.0,20.67,20.95,20.61,20.93,5628680.0
2025-04-14 10:30:00,20.93,21.05,20.86,20.93,4866300.0,20.93,21.05,20.86,20.93,4866300.0
2025-04-14 10:40:00,20.93,20.95,20.73,20.83,2419532.0,20.93,20.95,20.73,20.83,2419532.0
2025-04-14 10:50:00,20.82,20.86,20.74,20.78,1823419.0,20.82,20.86,20.74,20.78,1823419.0
2025-04-14 11:00:00,20.78,20.8,20.62,20.7,1739257.0,20.78,20.8,20.62,20.7,1739257.0
2025-04-14 11:10:00,20.7,20.71,20.47,20.51,2260624.0,20.7,20.71,20.47,20.51,2260624.0
2025-04-14 11:20:00,20.51,20.52,20.26,20.28,3181712.0,20.51,20.52,20.26,20.28,3181712.0
2025-04-14 11:30:00,20.28,20.38,20.16,20.21,2131564.0,20.28,20.38,20.16,20.21,2131564.0
2025-04-14 11:40:00,20.21,20.24,20.01,20.07,2078098.0,20.21,20.24,20.01,20.07,2078098.0
2025-04-14 11:50:00,20.07,20.17,19.98,20.08,2218220.0,20.07,20.17,19.98,20.08,2218220.0
2025-04-14 12:00:00,20.07,20.23,20.04,20.14,1852484.0,20.07,20.23,20.04,20.14,1852484.0
2025-04-14 12:10:00,20.14,20.23,19.99,20.2,1717105.0,20.14,20.23,19.99,20.2,1717105.0
2025-04-14 12:20:00,20.19,20.28,20.1,20.15,1528158.0,20.19,20.28,20.1,20.15,1528158.0
2025-04-14 12:30:00,20.14,20.33,20.13,20.29,1249072.0,20.14,20.33,20.13,20.29,1249072.0
2025-04-14 12:40:00,20.29,20.36,20.26,20.28,935331.0,20.29,20.36,20.26,20.28,935331.0
2025-04-14 12:50:00,20.28,20.29,20.12,20.13,1412942.0,20.28,20.29,20.12,20.13,1412942.0
2025-04-14 13:00:00,20.13,20.41,20.11,20.28,1525104.0,20.13,20.41,20.11,20.28,1525104.0
2025-04-14 13:10:00,20.28,20.37,20.24,20.34,635707.0,20.28,20.37,20.24,20.34,635707.0
2025-04-14 13:20:00,20.34,20.47,20.29,20.3,1444292.0,20.34,20.47,20.29,20.3,1444292.0
2025-04-14 13:30:00,20.3,20.36,20.25,20.31,941968.0,20.3,20.36,20.25,20.31,941968.0
2025-04-14 13:40:00,20.32,20.36,20.26,20.36,651799.0,20.32,20.36,20.26,20.36,651799.0
2025-04-14 13:50:00,20.36,20.47,20.35,20.39,872806.0,20.36,20.47,20.35,20.39,872806.0
2025-04-14 14:00:00,20.39,20.52,20.38,20.5,911310.0,20.39,20.52,20.38,20.5,911310.0
2025-04-14 14:10:00,20.5,20.5,20.42,20.46,821180.0,20.5,20.5,20.42,20.46,821180.0
2025-04-14 14:20:00,20.46,20.53,20.45,20.46,829743.0,20.46,20.53,20.45,20.46,829743.0
2025-04-14 14:30:00,20.46,20.58,20.45,20.57,1345601.0,20.46,20.58,20.45,20.57,1345601.0
2025-04-14 14:40:00,20.56,20.61,20.5,20.54,1177121.0,20.56,20.61,20.5,20.54,1177121.0
2025-04-14 14:50:00,20.55,20.56,20.45,20.47,866765.0,20.55,20.56,20.45,20.47,866765.0
2025-04-14 15:00:00,20.46,20.65,20.45,20.63,1100822.0,20.46,20.65,20.45,20.63,1100822.0
2025-04-14 15:10:00,20.63,20.65,20.55,20.57,1009233.0,20.63,20.65,20.55,20.57,1009233.0
2025-04-14 15:20:00,20.57,20.63,20.54,20.55,1195643.0,20.57,20.63,20.54,20.55,1195643.0
2025-04-14 15:30:00,20.55,20.62,20.5,20.6,1716969.0,20.55,20.62,20.5,20.6,1716969.0
2025-04-14 15:40:00,20.59,20.62,20.48,20.53,1595446.0,20.59,20.62,20.48,20.53,1595446.0
2025-04-14 15:50:00,20.52,20.52,20.29,20.31,5710051.0,20.52,20.52,20.29,20.31,5710051.0
2025-04-15 09:30:00,20.21,20.47,20.12,20.39,3252652.0,20.21,20.47,20.12,20.39,3252652.0
2025-04-15 09:40:00,20.39,20.43,20.32,20.37,1418843.0,20.39,20.43,20.32,20.37,1418843.0
2025-04-15 09:50:00,20.37,20.4,20.26,20.27,1658350.0,20.37,20.4,20.26,20.27,1658350.0
2025-04-15 10:00:00,20.27,20.41,20.22,20.34,1508174.0,20.27,20.41,20.22,20.34,1508174.0
2025-04-15 10:10:00,20.35,20.42,20.08,20.09,2719678.0,20.35,20.42,20.08,20.09,2719678.0
2025-04-15 10:20:00,20.08,20.18,20.01,20.13,2951755.0,20.08,20.18,20.01,20.13,2951755.0
2025-04-15 10:30:00,20.13,20.17,20.07,20.08,1139098.0,20.13,20.17,20.07,20.08,1139098.0
2025-04-15 10:40:00,20.08,20.17,19.99,20.09,2719710.0,20.08,20.17,19.99,20.09,2719710.0
2025-04-15 10:50:00,20.09,20.14,20.03,20.07,993471.0,20.09,20.14,20.03,20.07,993471.0
2025-04-15 11:00:00,20.07,20.14,20.05,20.08,642415.0,20.07,20.14,20.05,20.08,642415.0
2025-04-15 11:10:00,20.09,20.17,20.05,20.14,1882468.0,20.09,20.17,20.05,20.14,1882468.0
2025-04-15 11:20:00,20.14,20.19,20.09,20.15,931214.0,20.14,20.19,20.09,20.15,931214.0
2025-04-15 11:30:00,20.14,20.24,20.12,20.16,791062.0,20.14,20.24,20.12,20.16,791062.0
2025-04-15 11:40:00,20.15,20.2,20.12,20.14,529208.0,20.15,20.2,20.12,20.14,529208.0
2025-04-15 11:50:00,20.14,20.23,20.1,20.17,932822.0,20.14,20.23,20.1,20.17,932822.0
2025-04-15 12:00:00,20.17,20.2,20.14,20.16,507427.0,20.17,20.2,20.14,20.16,507427.0
2025-04-15 12:10:00,20.16,20.23,20.15,20.2,386174.0,20.16,20.23,20.15,20.2,386174.0
2025-04-15 12:20:00,20.2,20.23,20.18,20.19,575628.0,20.2,20.23,20.18,20.19,575628.0
2025-04-15 12:30:00,20.19,20.22,20.13,20.13,483090.0,20.19,20.22,20.13,20.13,483090.0
2025-04-15 12:40:00,20.14,20.2,20.12,20.17,469847.0,20.14,20.2,20.12,20.17,469847.0
2025-04-15 12:50:00,20.17,20.17,19.96,20.01,2966894.0,20.17,20.17,19.96,20.01,2966894.0
2025-04-15 13:00:00,20.02,20.09,20.0,20.02,764827.0,20.02,20.09,20.0,20.02,764827.0
2025-04-15 13:10:00,20.03,20.04,19.96,19.98,1010465.0,20.03,20.04,19.96,19.98,1010465.0
2025-04-15 13:20:00,19.98,20.01,19.9,19.98,1914684.0,19.98,20.01,19.9,19.98,1914684.0
2025-04-15 13:30:00,19.98,20.05,19.97,20.03,737245.0,19.98,20.05,19.97,20.03,737245.0
2025-04-15 13:40:00,20.03,20.07,20.01,20.03,823102.0,20.03,20.07,20.01,20.03,823102.0
2025-04-15 13:50:00,20.03,20.04,19.96,20.01,999746.0,20.03,20.04,19.96,20.01,999746.0
2025-04-15 14:00:00,20.02,20.03,19.95,19.99,1044454.0,20.02,20.03,19.95,19.99,1044454.0
2025-04-15 14:10:00,20.0,20.0,19.92,19.94,664983.0,20.0,20.0,19.92,19.94,664983.0
2025-04-15 14:20:00,19.94,19.96,19.86,19.91,1153633.0,19.94,19.96,19.86,19.91,1153633.0
2025-04-15 14:30:00,19.91,19.96,19.89,19.9,632442.0,19.91,19.96,19.89,19.9,632442.0
2025-04-15 14:40:00,19.9,19.98,19.88,19.93,1054983.0,19.9,19.98,19.88,19.93,1054983.0
2025-04-15 14:50:00,19.93,19.96,19.9,19.91,906210.0,19.93,19.96,19.9,19.91,906210.0
2025-04-15 15:00:00,19.91,19.93,19.88,19.89,734236.0,19.91,19.93,19.88,19.89,734236.0
2025-04-15 15:10:00,19.89,19.96,19.89,19.94,813101.0,19.89,19.96,19.89,19.94,813101.0
2025-04-15 15:20:00,19.94,19.94,19.85,19.88,1187199.0,19.94,19.94,19.85,19.88,1187199.0
2025-04-15 15:30:00,19.88,19.9,19.83,19.85,1103076.0,19.88,19.9,19.83,19.85,1103076.0
2025-04-15 15:40:00,19.85,19.87,19.81,19.84,1684340.0,19.85,19.87,19.81,19.84,1684340.0
2025-04-15 15:50:00,19.84,19.9,19.82,19.83,4102839.0,19.84,19.9,19.82,19.83,4102839.0
2025-04-16 09:30:00,19.32,19.39,19.16,19.32,5066787.0,19.32,19.39,19.16,19.32,5066787.0
2025-04-16 09:40:00,19.32,19.42,19.18,19.29,3056164.0,19.32,19.42,19.18,19.29,3056164.0
2025-04-16 09:50:00,19.29,19.32,19.1,19.16,2792625.0,19.29,19.32,19.1,19.16,2792625.0
2025-04-16 10:00:00,19.16,19.27,19.11,19.23,2152452.0,19.16,19.27,19.11,19.23,2152452.0
2025-04-16 10:10:00,19.24,19.29,19.2,19.25,991035.0,19.24,19.29,19.2,19.25,991035.0
2025-04-16 10:20:00,19.25,19.38,19.21,19.26,2122129.0,19.25,19.38,19.21,19.26,2122129.0
2025-04-16 10:30:00,19.27,19.31,19.23,19.27,838784.0,19.27,19.31,19.23,19.27,838784.0
2025-04-16 10:40:00,19.28,19.36,19.26,19.27,1137588.0,19.28,19.36,19.26,19.27,1137588.0
2025-04-16 10:50:00,19.27,19.34,19.25,19.31,839151.0,19.27,19.34,19.25,19.31,839151.0
2025-04-16 11:00:00,19.31,19.36,19.28,19.3,649272.0,19.31,19.36,19.28,19.3,649272.0
2025-04-16 11:10:00,19.31,19.33,19.25,19.3,678118.0,19.31,19.33,19.25,19.3,678118.0
2025-04-16 11:20:00,19.3,19.43,19.28,19.41,1108484.0,19.3,19.43,19.28,19.41,1108484.0
2025-04-16 11:30:00,19.41,19.41,19.32,19.35,690476.0,19.41,19.41,19.32,19.35,690476.0
2025-04-16 11:40:00,19.34,19.36,19.29,19.34,640301.0,19.34,19.36,19.29,19.34,640301.0
2025-04-16 11:50:00,19.34,19.34,19.25,19.27,621707.0,19.34,19.34,19.25,19.27,621707.0
2025-04-16 12:00:00,19.27,19.28,19.21,19.25,1311527.0,19.27,19.28,19.21,19.25,1311527.0
2025-04-16 12:10:00,19.25,19.29,19.24,19.28,712618.0,19.25,19.29,19.24,19.28,712618.0
2025-04-16 12:20:00,19.28,19.33,19.27,19.29,451815.0,19.28,19.33,19.27,19.29,451815.0
2025-04-16 12:30:00,19.29,19.33,19.25,19.26,538151.0,19.29,19.33,19.25,19.26,538151.0
2025-04-16 12:40:00,19.26,19.28,19.22,19.23,553681.0,19.26,19.28,19.22,19.23,553681.0
2025-04-16 12:50:00,19.23,19.24,19.18,19.2,1913108.0,19.23,19.24,19.18,19.2,1913108.0
2025-04-16 13:00:00,19.19,19.25,19.15,19.21,667106.0,19.19,19.25,19.15,19.21,667106.0
2025-04-16 13:10:00,19.22,19.31,19.19,19.3,481177.0,19.22,19.31,19.19,19.3,481177.0
2025-04-16 13:20:00,19.3,19.33,19.24,19.28,462911.0,19.3,19.33,19.24,19.28,462911.0
2025-04-16 13:30:00,19.27,19.28,19.12,19.13,1361281.0,19.27,19.28,19.12,19.13,1361281.0
2025-04-16 13:40:00,19.14,19.14,18.98,19.04,2491051.0,19.14,19.14,18.98,19.04,2491051.0
2025-04-16 13:50:00,19.05,19.08,18.9,18.94,2165130.0,19.05,19.08,18.9,18.94,2165130.0
2025-04-16 14:00:00,18.94,19.14,18.93,19.13,2539155.0,18.94,19.14,18.93,19.13,2539155.0
2025-04-16 14:10:00,19.13,19.18,19.1,19.12,1492307.0,19.13,19.18,19.1,19.12,1492307.0
2025-04-16 14:20:00,19.11,19.16,19.08,19.11,1114713.0,19.11,19.16,19.08,19.11,1114713.0
2025-04-16 14:30:00,19.12,19.13,18.97,18.98,1008634.0,19.12,19.13,18.97,18.98,1008634.0
2025-04-16 14:40:00,18.98,18.99,18.91,18.93,1629388.0,18.98,18.99,18.91,18.93,1629388.0
2025-04-16 14:50:00,18.92,18.93,18.86,18.89,1473670.0,18.92,18.93,18.86,18.89,1473670.0
2025-04-16 15:00:00,18.89,18.94,18.8,18.81,1772066.0,18.89,18.94,18.8,18.81,1772066.0
2025-04-16 15:10:00,18.8,18.88,18.75,18.81,2433901.0,18.8,18.88,18.75,18.81,2433901.0
2025-04-16 15:20:00,18.81,18.82,18.72,18.77,2243572.0,18.81,18.82,18.72,18.77,2243572.0
2025-04-16 15:30:00,18.77,18.94,18.76,18.91,2174234.0,18.77,18.94,18.76,18.91,2174234.0
2025-04-16 15:40:00,18.91,19.12,18.9,19.12,3121386.0,18.91,19.12,18.9,19.12,3121386.0
2025-04-16 15:50:00,19.12,19.29,19.09,19.25,9986812.0,19.12,19.29,19.09,19.25,9986812.0
2025-04-17 09:30:00,18.91,19.1,18.74,18.83,7850796.0,18.91,19.1,18.74,18.83,7850796.0
2025-04-17 09:40:00,18.83,18.98,18.79,18.94,2742507.0,18.83,18.98,18.79,18.94,2742507.0
2025-04-17 09:50:00,18.95,18.98,18.83,18.88,2086482.0,18.95,18.98,18.83,18.88,2086482.0
2025-04-17 10:00:00,18.89,18.97,18.81,18.87,1678567.0,18.89,18.97,18.81,18.87,1678567.0
2025-04-17 10:10:00,18.87,18.92,18.8,18.82,1256777.0,18.87,18.92,18.8,18.82,1256777.0
2025-04-17 10:20:00,18.82,18.82,18.69,18.7,2392885.0,18.82,18.82,18.69,18.7,2392885.0
2025-04-17 10:30:00,18.7,18.71,18.62,18.66,2026270.0,18.7,18.71,18.62,18.66,2026270.0
2025-04-17 10:40:00,18.67,18.77,18.64,18.72,1705813.0,18.67,18.77,18.64,18.72,1705813.0
2025-04-17 10:50:00,18.73,18.75,18.63,18.64,1507980.0,18.73,18.75,18.63,18.64,1507980.0
2025-04-17 11:00:00,18.64,18.81,18.56,18.7,2086660.0,18.64,18.81,18.56,18.7,2086660.0
2025-04-17 11:10:00,18.7,18.78,18.68,18.77,1125237.0,18.7,18.78,18.68,18.77,1125237.0
2025-04-17 11:20:00,18.76,18.78,18.64,18.66,907271.0,18.76,18.78,18.64,18.66,907271.0
2025-04-17 11:30:00,18.65,18.75,18.63,18.71,1405722.0,18.65,18.75,18.63,18.71,1405722.0
2025-04-17 11:40:00,18.72,18.73,18.62,18.64,935335.0,18.72,18.73,18.62,18.64,935335.0
2025-04-17 11:50:00,18.64,18.71,18.63,18.64,1088959.0,18.64,18.71,18.63,18.64,1088959.0
2025-04-17 12:00:00,18.64,18.76,18.58,18.69,2102999.0,18.64,18.76,18.58,18.69,2102999.0
2025-04-17 12:10:00,18.69,18.76,18.6,18.74,1309088.0,18.69,18.76,18.6,18.74,1309088.0
2025-04-17 12:20:00,18.75,18.85,18.72,18.83,1103150.0,18.75,18.85,18.72,18.83,1103150.0
2025-04-17 12:30:00,18.82,18.92,18.79,18.87,1562188.0,18.82,18.92,18.79,18.87,1562188.0
2025-04-17 12:40:00,18.87,18.92,18.78,18.91,1087925.0,18.87,18.92,18.78,18.91,1087925.0
2025-04-17 12:50:00,18.91,18.97,18.9,18.95,1455986.0,18.91,18.97,18.9,18.95,1455986.0
2025-04-17 13:00:00,18.95,18.97,18.93,18.96,768118.0,18.95,18.97,18.93,18.96,768118.0
2025-04-17 13:10:00,18.96,18.96,18.87,18.89,684714.0,18.96,18.96,18.87,18.89,684714.0
2025-04-17 13:20:00,18.89,18.9,18.82,18.85,866645.0,18.89,18.9,18.82,18.85,866645.0
2025-04-17 13:30:00,18.85,18.97,18.84,18.96,821362.0,18.85,18.97,18.84,18.96,821362.0
2025-04-17 13:40:00,18.97,18.99,18.87,18.94,1400792.0,18.97,18.99,18.87,18.94,1400792.0
2025-04-17 13:50:00,18.94,19.0,18.92,18.96,1552746.0,18.94,19.0,18.92,18.96,1552746.0
2025-04-17 14:00:00,18.96,19.03,18.95,19.0,1341273.0,18.96,19.03,18.95,19.0,1341273.0
2025-04-17 14:10:00,19.0,19.05,18.98,19.02,963394.0,19.0,19.05,18.98,19.02,963394.0
2025-04-17 14:20:00,19.02,19.05,18.98,18.98,893631.0,19.02,19.05,18.98,18.98,893631.0
2025-04-17 14:30:00,18.98,19.05,18.98,19.03,761937.0,18.98,19.05,18.98,19.03,761937.0
2025-04-17 14:40:00,19.04,19.05,18.97,18.98,1333939.0,19.04,19.05,18.97,18.98,1333939.0
2025-04-17 14:50:00,18.98,19.02,18.94,18.95,888277.0,18.98,19.02,18.94,18.95,888277.0
2025-04-17 15:00:00,18.95,18.97,18.91,18.97,909074.0,18.95,18.97,18.91,18.97,909074.0
2025-04-17 15:10:00,18.96,18.98,18.91,18.98,897872.0,18.96,18.98,18.91,18.98,897872.0
2025-04-17 15:20:00,18.97,19.01,18.92,18.95,1253826.0,18.97,19.01,18.92,18.95,1253826.0
2025-04-17 15:30:00,18.95,19.01,18.94,18.97,759110.0,18.95,19.01,18.94,18.97,759110.0
2025-04-17 15:40:00,18.98,19.02,18.92,18.94,1287516.0,18.98,19.02,18.92,18.94,1287516.0
2025-04-17 15:50:00,18.93,18.97,18.89,18.93,3439948.0,18.93,18.97,18.89,18.93,3439948.0
2025-04-21 09:30:00,18.92,18.99,18.74,18.85,4122282.0,18.92,18.99,18.74,18.85,4122282.0
2025-04-21 09:40:00,18.85,18.89,18.79,18.87,1848160.0,18.85,18.89,18.79,18.87,1848160.0
2025-04-21 09:50:00,18.87,18.88,18.65,18.65,1889772.0,18.87,18.88,18.65,18.65,1889772.0
2025-04-21 10:00:00,18.65,18.67,18.6,18.61,1319455.0,18.65,18.67,18.6,18.61,1319455.0
2025-04-21 10:10:00,18.6,18.65,18.55,18.57,1317649.0,18.6,18.65,18.55,18.57,1317649.0
2025-04-21 10:20:00,18.57,18.57,18.51,18.54,1473971.0,18.57,18.57,18.51,18.54,1473971.0
2025-04-21 10:30:00,18.54,18.66,18.53,18.65,970064.0,18.54,18.66,18.53,18.65,970064.0
2025-04-21 10:40:00,18.64,18.68,18.54,18.55,1002860.0,18.64,18.68,18.54,18.55,1002860.0
2025-04-21 10:50:00,18.55,18.59,18.53,18.55,903841.0,18.55,18.59,18.53,18.55,903841.0
2025-04-21 11:00:00,18.55,18.57,18.41,18.45,2506884.0,18.55,18.57,18.41,18.45,2506884.0
2025-04-21 11:10:00,18.45,18.5,18.42,18.48,1165589.0,18.45,18.5,18.42,18.48,1165589.0
2025-04-21 11:20:00,18.48,18.49,18.41,18.43,866748.0,18.48,18.49,18.41,18.43,866748.0
2025-04-21 11:30:00,18.43,18.44,18.31,18.32,1747485.0,18.43,18.44,18.31,18.32,1747485.0
2025-04-21 11:40:00,18.31,18.32,18.26,18.28,1434417.0,18.31,18.32,18.26,18.28,1434417.0
2025-04-21 11:50:00,18.28,18.32,18.25,18.28,1149585.0,18.28,18.32,18.25,18.28,1149585.0
2025-04-21 12:00:00,18.28,18.37,18.27,18.36,1295462.0,18.28,18.37,18.27,18.36,1295462.0
2025-04-21 12:10:00,18.35,18.43,18.33,18.43,1169201.0,18.35,18.43,18.33,18.43,1169201.0
2025-04-21 12:20:00,18.43,18.47,18.41,18.43,988835.0,18.43,18.47,18.41,18.43,988835.0
2025-04-21 12:30:00,18.43,18.5,18.42,18.48,865669.0,18.43,18.5,18.42,18.48,865669.0
2025-04-21 12:40:00,18.48,18.52,18.47,18.48,556633.0,18.48,18.52,18.47,18.48,556633.0
2025-04-21 12:50:00,18.49,18.49,18.4,18.41,534493.0,18.49,18.49,18.4,18.41,534493.0
2025-04-21 13:00:00,18.41,18.44,18.36,18.39,626527.0,18.41,18.44,18.36,18.39,626527.0
2025-04-21 13:10:00,18.39,18.41,18.38,18.39,647795.0,18.39,18.41,18.38,18.39,647795.0
2025-04-21 13:20:00,18.39,18.46,18.39,18.41,703857.0,18.39,18.46,18.39,18.41,703857.0
2025-04-21 13:30:00,18.41,18.47,18.4,18.43,819167.0,18.41,18.47,18.4,18.43,819167.0
2025-04-21 13:40:00,18.43,18.45,18.38,18.39,775411.0,18.43,18.45,18.38,18.39,775411.0
2025-04-21 13:50:00,18.39,18.41,18.36,18.37,817279.0,18.39,18.41,18.36,18.37,817279.0
2025-04-21 14:00:00,18.38,18.43,18.37,18.41,864667.0,18.38,18.43,18.37,18.41,864667.0
2025-04-21 14:10:00,18.41,18.51,18.39,18.5,1079530.0,18.41,18.51,18.39,18.5,1079530.0
2025-04-21 14:20:00,18.5,18.55,18.49,18.54,905490.0,18.5,18.55,18.49,18.54,905490.0
2025-04-21 14:30:00,18.55,18.62,18.53,18.61,1190878.0,18.55,18.62,18.53,18.61,1190878.0
2025-04-21 14:40:00,18.61,18.61,18.51,18.52,1297323.0,18.61,18.61,18.51,18.52,1297323.0
2025-04-21 14:50:00,18.52,18.59,18.5,18.57,1412653.0,18.52,18.59,18.5,18.57,1412653.0
2025-04-21 15:00:00,18.57,18.64,18.56,18.6,1040702.0,18.57,18.64,18.56,18.6,1040702.0
2025-04-21 15:10:00,18.61,18.62,18.59,18.62,761837.0,18.61,18.62,18.59,18.62,761837.0
2025-04-21 15:20:00,18.62,18.63,18.57,18.6,1252400.0,18.62,18.63,18.57,18.6,1252400.0
2025-04-21 15:30:00,18.6,18.72,18.59,18.71,1565553.0,18.6,18.72,18.59,18.71,1565553.0
2025-04-21 15:40:00,18.71,18.75,18.68,18.75,1914387.0,18.71,18.75,18.68,18.75,1914387.0
2025-04-21 15:50:00,18.75,18.89,18.7,18.84,5202711.0,18.75,18.89,18.7,18.84,5202711.0
2025-04-22 09:30:00,19.07,19.27,19.04,19.25,4854483.0,19.07,19.27,19.04,19.25,4854483.0
2025-04-22 09:40:00,19.25,19.45,19.23,19.32,4950184.0,19.25,19.45,19.23,19.32,4950184.0
2025-04-22 09:50:00,19.32,19.33,19.14,19.26,2931156.0,19.32,19.33,19.14,19.26,2931156.0
2025-04-22 10:00:00,19.26,19.43,19.22,19.4,1883675.0,19.26,19.43,19.22,19.4,1883675.0
2025-04-22 10:10:00,19.39,19.43,19.37,19.41,1923725.0,19.39,19.43,19.37,19.41,1923725.0
2025-04-22 10:20:00,19.41,19.59,19.4,19.48,3286407.0,19.41,19.59,19.4,19.48,3286407.0
2025-04-22 10:30:00,19.48,19.49,19.4,19.46,1310443.0,19.48,19.49,19.4,19.46,1310443.0
2025-04-22 10:40:00,19.46,19.49,19.4,19.46,1443187.0,19.46,19.49,19.4,19.46,1443187.0
2025-04-22 10:50:00,19.46,19.63,19.44,19.59,2129763.0,19.46,19.63,19.44,19.59,2129763.0
2025-04-22 11:00:00,19.59,19.74,19.58,19.68,2782664.0,19.59,19.74,19.58,19.68,2782664.0
2025-04-22 11:10:00,19.68,19.73,19.61,19.62,1709338.0,19.68,19.73,19.61,19.62,1709338.0
2025-04-22 11:20:00,19.62,19.65,19.53,19.57,1390344.0,19.62,19.65,19.53,19.57,1390344.0
2025-04-22 11:30:00,19.57,19.58,19.49,19.5,1934987.0,19.57,19.58,19.49,19.5,1934987.0
2025-04-22 11:40:00,19.51,19.52,19.41,19.43,1501615.0,19.51,19.52,19.41,19.43,1501615.0
2025-04-22 11:50:00,19.44,19.61,19.42,19.59,1617115.0,19.44,19.61,19.42,19.59,1617115.0
2025-04-22 12:00:00,19.59,19.69,19.59,19.63,1670654.0,19.59,19.69,19.59,19.63,1670654.0
2025-04-22 12:10:00,19.62,19.68,19.61,19.66,930715.0,19.62,19.68,19.61,19.66,930715.0
2025-04-22 12:20:00,19.66,19.72,19.64,19.68,1135409.0,19.66,19.72,19.64,19.68,1135409.0
2025-04-22 12:30:00,19.68,19.68,19.59,19.61,816668.0,19.68,19.68,19.59,19.61,816668.0
2025-04-22 12:40:00,19.61,19.62,19.56,19.6,904195.0,19.61,19.62,19.56,19.6,904195.0
2025-04-22 12:50:00,19.6,19.61,19.55,19.56,569939.0,19.6,19.61,19.55,19.56,569939.0
2025-04-22 13:00:00,19.55,19.63,19.53,19.6,1033096.0,19.55,19.63,19.53,19.6,1033096.0
2025-04-22 13:10:00,19.6,19.6,19.35,19.44,1672238.0,19.6,19.6,19.35,19.44,1672238.0
2025-04-22 13:20:00,19.43,19.48,19.31,19.35,1685214.0,19.43,19.48,19.31,19.35,1685214.0
2025-04-22 13:30:00,19.35,19.49,19.33,19.45,1202197.0,19.35,19.49,19.33,19.45,1202197.0
2025-04-22 13:40:00,19.45,19.47,19.39,19.4,573043.0,19.45,19.47,19.39,19.4,573043.0
2025-04-22 13:50:00,19.41,19.43,19.37,19.38,646434.0,19.41,19.43,19.37,19.38,646434.0
2025-04-22 14:00:00,19.38,19.49,19.37,19.46,842597.0,19.38,19.49,19.37,19.46,842597.0
2025-04-22 14:10:00,19.46,19.48,19.42,19.45,705766.0,19.46,19.48,19.42,19.45,705766.0
2025-04-22 14:20:00,19.46,19.52,19.44,19.51,779407.0,19.46,19.52,19.44,19.51,779407.0
2025-04-22 14:30:00,19.51,19.52,19.46,19.47,642762.0,19.51,19.52,19.46,19.47,642762.0
2025-04-22 14:40:00,19.47,19.5,19.47,19.48,574822.0,19.47,19.5,19.47,19.48,574822.0
2025-04-22 14:50:00,19.49,19.55,19.47,19.55,814761.0,19.49,19.55,19.47,19.55,814761.0
2025-04-22 15:00:00,19.55,19.56,19.5,19.51,843226.0,19.55,19.56,19.5,19.51,843226.0
2025-04-22 15:10:00,19.52,19.52,19.4,19.44,1059095.0,19.52,19.52,19.4,19.44,1059095.0
2025-04-22 15:20:00,19.43,19.44,19.31,19.34,1289011.0,19.43,19.44,19.31,19.34,1289011.0
2025-04-22 15:30:00,19.33,19.37,19.27,19.28,1746267.0,19.33,19.37,19.27,19.28,1746267.0
2025-04-22 15:40:00,19.28,19.44,19.27,19.42,1552069.0,19.28,19.44,19.27,19.42,1552069.0
2025-04-22 15:50:00,19.42,19.54,19.35,19.51,4845072.0,19.42,19.54,19.35,19.51,4845072.0
2025-04-23 09:30:00,20.72,20.78,20.31,20.53,8115076.0,20.72,20.78,20.31,20.53,8115076.0
2025-04-23 09:40:00,20.52,20.87,20.47,20.76,5314451.0,20.52,20.87,20.47,20.76,5314451.0
2025-04-23 09:50:00,20.75,20.76,20.56,20.61,4623860.0,20.75,20.76,20.56,20.61,4623860.0
2025-04-23 10:00:00,20.62,20.88,20.45,20.85,3747910.0,20.62,20.88,20.45,20.85,3747910.0
2025-04-23 10:10:00,20.85,20.93,20.71,20.85,3295173.0,20.85,20.93,20.71,20.85,3295173.0
2025-04-23 10:20:00,20.85,20.98,20.77,20.96,3245578.0,20.85,20.98,20.77,20.96,3245578.0
2025-04-23 10:30:00,20.95,21.03,20.87,20.9,3290075.0,20.95,21.03,20.87,20.9,3290075.0
2025-04-23 10:40:00,20.91,20.93,20.76,20.86,1868483.0,20.91,20.93,20.76,20.86,1868483.0
2025-04-23 10:50:00,20.86,20.91,20.79,20.86,1736079.0,20.86,20.91,20.79,20.86,1736079.0
2025-04-23 11:00:00,20.86,20.98,20.74,20.94,2301030.0,20.86,20.98,20.74,20.94,2301030.0
2025-04-23 11:10:00,20.94,20.96,20.76,20.79,2581575.0,20.94,20.96,20.76,20.79,2581575.0
2025-04-23 11:20:00,20.79,20.82,20.48,20.56,3164309.0,20.79,20.82,20.48,20.56,3164309.0
2025-04-23 11:30:00,20.55,20.66,20.49,20.64,1989297.0,20.55,20.66,20.49,20.64,1989297.0
2025-04-23 11:40:00,20.64,20.66,20.5,20.53,1073182.0,20.64,20.66,20.5,20.53,1073182.0
2025-04-23 11:50:00,20.53,20.69,20.49,20.6,1568501.0,20.53,20.69,20.49,20.6,1568501.0
2025-04-23 12:00:00,20.6,20.61,20.51,20.54,1387110.0,20.6,20.61,20.51,20.54,1387110.0
2025-04-23 12:10:00,20.54,20.64,20.49,20.49,1148571.0,20.54,20.64,20.49,20.49,1148571.0
2025-04-23 12:20:00,20.5,20.59,20.47,20.57,1111105.0,20.5,20.59,20.47,20.57,1111105.0
2025-04-23 12:30:00,20.57,20.67,20.54,20.67,1228613.0,20.57,20.67,20.54,20.67,1228613.0
2025-04-23 12:40:00,20.68,20.7,20.59,20.61,965913.0,20.68,20.7,20.59,20.61,965913.0
2025-04-23 12:50:00,20.61,20.77,20.59,20.73,1074296.0,20.61,20.77,20.59,20.73,1074296.0
2025-04-23 13:00:00,20.74,20.8,20.56,20.79,1571875.0,20.74,20.8,20.56,20.79,1571875.0
2025-04-23 13:10:00,20.79,20.82,20.76,20.77,895537.0,20.79,20.82,20.76,20.77,895537.0
2025-04-23 13:20:00,20.77,20.8,20.72,20.73,579137.0,20.77,20.8,20.72,20.73,579137.0
2025-04-23 13:30:00,20.73,20.78,20.64,20.68,895249.0,20.73,20.78,20.64,20.68,895249.0
2025-04-23 13:40:00,20.69,20.75,20.65,20.73,705796.0,20.69,20.75,20.65,20.73,705796.0
2025-04-23 13:50:00,20.72,20.83,20.7,20.79,819107.0,20.72,20.83,20.7,20.79,819107.0
2025-04-23 14:00:00,20.79,20.85,20.75,20.82,1101495.0,20.79,20.85,20.75,20.82,1101495.0
2025-04-23 14:10:00,20.82,20.86,20.75,20.79,1244080.0,20.82,20.86,20.75,20.79,1244080.0
2025-04-23 14:20:00,20.8,20.85,20.7,20.71,1024761.0,20.8,20.85,20.7,20.71,1024761.0
2025-04-23 14:30:00,20.71,20.74,20.68,20.69,894188.0,20.71,20.74,20.68,20.69,894188.0
2025-04-23 14:40:00,20.7,20.7,20.62,20.67,867378.0,20.7,20.7,20.62,20.67,867378.0
2025-04-23 14:50:00,20.67,20.75,20.62,20.71,927923.0,20.67,20.75,20.62,20.71,927923.0
2025-04-23 15:00:00,20.71,20.75,20.63,20.66,923449.0,20.71,20.75,20.63,20.66,923449.0
2025-04-23 15:10:00,20.66,20.68,20.58,20.6,1153793.0,20.66,20.68,20.58,20.6,1153793.0
2025-04-23 15:20:00,20.6,20.61,20.52,20.55,1663496.0,20.6,20.61,20.52,20.55,1663496.0
2025-04-23 15:30:00,20.55,20.59,20.48,20.53,1751801.0,20.55,20.59,20.48,20.53,1751801.0
2025-04-23 15:40:00,20.53,20.59,20.49,20.54,1514848.0,20.53,20.59,20.49,20.54,1514848.0
2025-04-23 15:50:00,20.54,20.68,20.53,20.56,4561466.0,20.54,20.68,20.53,20.56,4561466.0
2025-04-24 09:30:00,21.04,21.24,20.88,21.04,7545489.0,21.04,21.24,20.88,21.04,7545489.0
2025-04-24 09:40:00,21.03,21.11,20.95,21.07,2636291.0,21.03,21.11,20.95,21.07,2636291.0
2025-04-24 09:50:00,21.07,21.25,21.04,21.21,2567953.0,21.07,21.25,21.04,21.21,2567953.0
2025-04-24 10:00:00,21.21,21.41,21.17,21.38,3088341.0,21.21,21.41,21.17,21.38,3088341.0
2025-04-24 10:10:00,21.37,21.38,21.09,21.15,2940429.0,21.37,21.38,21.09,21.15,2940429.0
2025-04-24 10:20:00,21.15,21.29,21.11,21.2,1499635.0,21.15,21.29,21.11,21.2,1499635.0
2025-04-24 10:30:00,21.2,21.24,21.07,21.11,1633842.0,21.2,21.24,21.07,21.11,1633842.0
2025-04-24 10:40:00,21.1,21.17,20.96,21.01,1991378.0,21.1,21.17,20.96,21.01,1991378.0
2025-04-24 10:50:00,21.01,21.2,21.0,21.17,1356963.0,21.01,21.2,21.0,21.17,1356963.0
2025-04-24 11:00:00,21.17,21.32,21.12,21.29,1541960.0,21.17,21.32,21.12,21.29,1541960.0
2025-04-24 11:10:00,21.29,21.29,21.18,21.19,1634438.0,21.29,21.29,21.18,21.19,1634438.0
2025-04-24 11:20:00,21.19,21.22,21.11,21.12,1373492.0,21.19,21.22,21.11,21.12,1373492.0
2025-04-24 11:30:00,21.12,21.19,21.08,21.16,1158974.0,21.12,21.19,21.08,21.16,1158974.0
2025-04-24 11:40:00,21.17,21.2,21.13,21.17,830969.0,21.17,21.2,21.13,21.17,830969.0
2025-04-24 11:50:00,21.17,21.26,21.13,21.14,1308607.0,21.17,21.26,21.13,21.14,1308607.0
2025-04-24 12:00:00,21.14,21.2,21.12,21.18,811564.0,21.14,21.2,21.12,21.18,811564.0
2025-04-24 12:10:00,21.18,21.23,21.15,21.21,618369.0,21.18,21.23,21.15,21.21,618369.0
2025-04-24 12:20:00,21.21,21.26,21.18,21.26,1017742.0,21.21,21.26,21.18,21.26,1017742.0
2025-04-24 12:30:00,21.26,21.3,21.22,21.29,960093.0,21.26,21.3,21.22,21.29,960093.0
2025-04-24 12:40:00,21.3,21.34,21.24,21.34,1111492.0,21.3,21.34,21.24,21.34,1111492.0
2025-04-24 12:50:00,21.34,21.38,21.33,21.36,1135470.0,21.34,21.38,21.33,21.36,1135470.0
2025-04-24 13:00:00,21.35,21.4,21.31,21.35,1073589.0,21.35,21.4,21.31,21.35,1073589.0
2025-04-24 13:10:00,21.35,21.38,21.25,21.27,1056395.0,21.35,21.38,21.25,21.27,1056395.0
2025-04-24 13:20:00,21.27,21.36,21.23,21.34,841002.0,21.27,21.36,21.23,21.34,841002.0
2025-04-24 13:30:00,21.34,21.36,21.25,21.3,1373315.0,21.34,21.36,21.25,21.3,1373315.0
2025-04-24 13:40:00,21.3,21.35,21.28,21.34,860654.0,21.3,21.35,21.28,21.34,860654.0
2025-04-24 13:50:00,21.34,21.52,21.33,21.51,3203680.0,21.34,21.52,21.33,21.51,3203680.0
2025-04-24 14:00:00,21.52,21.55,21.41,21.49,2238149.0,21.52,21.55,21.41,21.49,2238149.0
2025-04-24 14:10:00,21.48,21.5,21.32,21.38,1858275.0,21.48,21.5,21.32,21.38,1858275.0
2025-04-24 14:20:00,21.38,21.4,21.32,21.34,1305978.0,21.38,21.4,21.32,21.34,1305978.0
2025-04-24 14:30:00,21.34,21.45,21.32,21.42,1589804.0,21.34,21.45,21.32,21.42,1589804.0
2025-04-24 14:40:00,21.42,21.44,21.38,21.42,882080.0,21.42,21.44,21.38,21.42,882080.0
2025-04-24 14:50:00,21.41,21.44,21.3,21.31,1583173.0,21.41,21.44,21.3,21.31,1583173.0
2025-04-24 15:00:00,21.31,21.34,21.26,21.28,1349099.0,21.31,21.34,21.26,21.28,1349099.0
2025-04-24 15:10:00,21.28,21.38,21.22,21.37,1846990.0,21.28,21.38,21.22,21.37,1846990.0
2025-04-24 15:20:00,21.37,21.41,21.34,21.36,1776832.0,21.37,21.41,21.34,21.36,1776832.0
2025-04-24 15:30:00,21.37,21.42,21.33,21.39,1626539.0,21.37,21.42,21.33,21.39,1626539.0
2025-04-24 15:40:00,21.39,21.46,21.37,21.44,2644374.0,21.39,21.46,21.37,21.44,2644374.0
2025-04-24 15:50:00,21.43,21.55,21.41,21.48,8712386.0,21.43,21.55,21.41,21.48,8712386.0
2025-04-25 09:30:00,19.73,19.95,19.34,19.85,17341126.0,19.73,19.95,19.34,19.85,17341126.0
2025-04-25 09:40:00,19.86,19.9,19.62,19.89,9231080.0,19.86,19.9,19.62,19.89,9231080.0
2025-04-25 09:50:00,19.88,19.89,19.67,19.71,5383898.0,19.88,19.89,19.67,19.71,5383898.0
2025-04-25 10:00:00,19.71,19.83,19.66,19.7,5701095.0,19.71,19.83,19.66,19.7,5701095.0
2025-04-25 10:10:00,19.7,19.75,19.65,19.7,4412520.0,19.7,19.75,19.65,19.7,4412520.0
2025-04-25 10:20:00,19.7,19.84,19.69,19.78,5790398.0,19.7,19.84,19.69,19.78,5790398.0
2025-04-25 10:30:00,19.79,19.8,19.68,19.72,3050397.0,19.79,19.8,19.68,19.72,3050397.0
2025-04-25 10:40:00,19.73,19.96,19.71,19.93,6013723.0,19.73,19.96,19.71,19.93,6013723.0
2025-04-25 10:50:00,19.93,20.14,19.92,20.14,6080965.0,19.93,20.14,19.92,20.14,6080965.0
2025-04-25 11:00:00,20.13,20.18,20.01,20.05,4680253.0,20.13,20.18,20.01,20.05,4680253.0
2025-04-25 11:10:00,20.05,20.13,20.0,20.03,3010986.0,20.05,20.13,20.0,20.03,3010986.0
2025-04-25 11:20:00,20.03,20.08,20.0,20.02,2210180.0,20.03,20.08,20.0,20.02,2210180.0
2025-04-25 11:30:00,20.01,20.03,19.84,19.95,3436151.0,20.01,20.03,19.84,19.95,3436151.0
2025-04-25 11:40:00,19.95,19.99,19.89,19.93,1824874.0,19.95,19.99,19.89,19.93,1824874.0
2025-04-25 11:50:00,19.93,19.94,19.88,19.89,1388294.0,19.93,19.94,19.88,19.89,1388294.0
2025-04-25 12:00:00,19.89,19.95,19.87,19.95,1542224.0,19.89,19.95,19.87,19.95,1542224.0
2025-04-25 12:10:00,19.95,19.96,19.91,19.92,976277.0,19.95,19.96,19.91,19.92,976277.0
2025-04-25 12:20:00,19.92,19.96,19.9,19.91,1101237.0,19.92,19.96,19.9,19.91,1101237.0
2025-04-25 12:30:00,19.9,20.0,19.9,20.0,990037.0,19.9,20.0,19.9,20.0,990037.0
2025-04-25 12:40:00,20.0,20.03,19.95,19.97,1463366.0,20.0,20.03,19.95,19.97,1463366.0
2025-04-25 12:50:00,19.97,20.0,19.93,19.95,959875.0,19.97,20.0,19.93,19.95,959875.0
2025-04-25 13:00:00,19.94,19.99,19.91,19.98,1050881.0,19.94,19.99,19.91,19.98,1050881.0
2025-04-25 13:10:00,19.98,20.07,19.97,20.04,1533889.0,19.98,20.07,19.97,20.04,1533889.0
2025-04-25 13:20:00,20.04,20.11,20.02,20.09,2672265.0,20.04,20.11,20.02,20.09,2672265.0
2025-04-25 13:30:00,20.09,20.09,19.9,19.91,3135980.0,20.09,20.09,19.9,19.91,3135980.0
2025-04-25 13:40:00,19.91,19.94,19.86,19.89,2446871.0,19.91,19.94,19.86,19.89,2446871.0
2025-04-25 13:50:00,19.89,19.91,19.85,19.89,1455687.0,19.89,19.91,19.85,19.89,1455687.0
2025-04-25 14:00:00,19.9,19.97,19.88,19.93,1355824.0,19.9,19.97,19.88,19.93,1355824.0
2025-04-25 14:10:00,19.93,19.93,19.87,19.91,1093272.0,19.93,19.93,19.87,19.91,1093272.0
2025-04-25 14:20:00,19.9,19.97,19.9,19.94,1125759.0,19.9,19.97,19.9,19.94,1125759.0
2025-04-25 14:30:00,19.95,20.01,19.94,20.0,1332570.0,19.95,20.01,19.94,20.0,1332570.0
2025-04-25 14:40:00,20.0,20.0,19.98,20.0,924207.0,20.0,20.0,19.98,20.0,924207.0
2025-04-25 14:50:00,19.99,20.0,19.94,19.96,1159703.0,19.99,20.0,19.94,19.96,1159703.0
2025-04-25 15:00:00,19.95,20.0,19.93,19.99,1202754.0,19.95,20.0,19.93,19.99,1202754.0
2025-04-25 15:10:00,19.98,19.99,19.96,19.98,1197599.0,19.98,19.99,19.96,19.98,1197599.0
2025-04-25 15:20:00,19.97,20.0,19.92,19.93,2239289.0,19.97,20.0,19.92,19.93,2239289.0
2025-04-25 15:30:00,19.93,19.97,19.9,19.93,1977418.0,19.93,19.97,19.9,19.93,1977418.0
2025-04-25 15:40:00,19.93,20.0,19.92,19.98,3012905.0,19.93,20.0,19.92,19.98,3012905.0
2025-04-25 15:50:00,19.98,20.1,19.98,20.05,9176615.0,19.98,20.1,19.98,20.05,9176615.0
2025-04-28 09:30:00,20.12,20.38,20.05,20.33,6154774.0,20.12,20.38,20.05,20.33,6154774.0
2025-04-28 09:40:00,20.34,20.94,20.31,20.7,7640158.0,20.34,20.94,20.31,20.7,7640158.0
2025-04-28 09:50:00,20.7,20.93,20.6,20.62,4489345.0,20.7,20.93,20.6,20.62,4489345.0
2025-04-28 10:00:00,20.63,21.08,20.6,20.94,4702399.0,20.63,21.08,20.6,20.94,4702399.0
2025-04-28 10:10:00,20.94,20.97,20.8,20.87,2452938.0,20.94,20.97,20.8,20.87,2452938.0
2025-04-28 10:20:00,20.87,20.87,20.74,20.82,2161299.0,20.87,20.87,20.74,20.82,2161299.0
2025-04-28 10:30:00,20.82,20.83,20.63,20.74,2380132.0,20.82,20.83,20.63,20.74,2380132.0
2025-04-28 10:40:00,20.74,20.78,20.65,20.73,1827298.0,20.74,20.78,20.65,20.73,1827298.0
2025-04-28 10:50:00,20.73,20.73,20.43,20.46,3192206.0,20.73,20.73,20.43,20.46,3192206.0
2025-04-28 11:00:00,20.46,20.55,20.38,20.42,1657192.0,20.46,20.55,20.38,20.42,1657192.0
2025-04-28 11:10:00,20.42,20.45,20.31,20.31,1489058.0,20.42,20.45,20.31,20.31,1489058.0
2025-04-28 11:20:00,20.32,20.34,20.14,20.16,2177645.0,20.32,20.34,20.14,20.16,2177645.0
2025-04-28 11:30:00,20.16,20.35,20.14,20.34,2450007.0,20.16,20.35,20.14,20.34,2450007.0
2025-04-28 11:40:00,20.34,20.42,20.27,20.3,1124983.0,20.34,20.42,20.27,20.3,1124983.0
2025-04-28 11:50:00,20.29,20.34,20.24,20.27,846279.0,20.29,20.34,20.24,20.27,846279.0
2025-04-28 12:00:00,20.27,20.28,20.18,20.2,1010919.0,20.27,20.28,20.18,20.2,1010919.0
2025-04-28 12:10:00,20.2,20.31,20.17,20.3,912777.0,20.2,20.31,20.17,20.3,912777.0
2025-04-28 12:20:00,20.3,20.31,20.18,20.19,1278020.0,20.3,20.31,20.18,20.19,1278020.0
2025-04-28 12:30:00,20.2,20.28,20.19,20.25,789182.0,20.2,20.28,20.19,20.25,789182.0
2025-04-28 12:40:00,20.25,20.3,20.23,20.29,705828.0,20.25,20.3,20.23,20.29,705828.0
2025-04-28 12:50:00,20.29,20.29,20.2,20.25,993826.0,20.29,20.29,20.2,20.25,993826.0
2025-04-28 13:00:00,20.25,20.31,20.21,20.22,874667.0,20.25,20.31,20.21,20.22,874667.0
2025-04-28 13:10:00,20.21,20.28,20.17,20.28,880870.0,20.21,20.28,20.17,20.28,880870.0
2025-04-28 13:20:00,20.28,20.28,20.18,20.2,628931.0,20.28,20.28,20.18,20.2,628931.0
2025-04-28 13:30:00,20.19,20.28,20.19,20.28,622503.0,20.19,20.28,20.19,20.28,622503.0
2025-04-28 13:40:00,20.28,20.35,20.27,20.3,922121.0,20.28,20.35,20.27,20.3,922121.0
2025-04-28 13:50:00,20.3,20.38,20.3,20.38,795175.0,20.3,20.38,20.3,20.38,795175.0
2025-04-28 14:00:00,20.38,20.4,20.34,20.36,868552.0,20.38,20.4,20.34,20.36,868552.0
2025-04-28 14:10:00,20.36,20.43,20.33,20.42,863123.0,20.36,20.43,20.33,20.42,863123.0
2025-04-28 14:20:00,20.42,20.47,20.4,20.46,727229.0,20.42,20.47,20.4,20.46,727229.0
2025-04-28 14:30:00,20.46,20.48,20.41,20.45,615084.0,20.46,20.48,20.41,20.45,615084.0
2025-04-28 14:40:00,20.45,20.47,20.41,20.45,579545.0,20.45,20.47,20.41,20.45,579545.0
2025-04-28 14:50:00,20.45,20.47,20.43,20.44,483217.0,20.45,20.47,20.43,20.44,483217.0
2025-04-28 15:00:00,20.44,20.52,20.43,20.5,722203.0,20.44,20.52,20.43,20.5,722203.0
2025-04-28 15:10:00,20.51,20.52,20.47,20.51,712022.0,20.51,20.52,20.47,20.51,712022.0
2025-04-28 15:20:00,20.51,20.56,20.5,20.51,992168.0,20.51,20.56,20.5,20.51,992168.0
2025-04-28 15:30:00,20.51,20.55,20.47,20.55,1329571.0,20.51,20.55,20.47,20.55,1329571.0
2025-04-28 15:40:00,20.55,20.58,20.51,20.54,2003956.0,20.55,20.58,20.51,20.54,2003956.0
2025-04-28 15:50:00,20.54,20.59,20.49,20.51,5513114.0,20.54,20.59,20.49,20.51,5513114.0
2025-04-29 09:30:00,20.31,20.48,20.22,20.45,2808789.0,20.31,20.48,20.22,20.45,2808789.0
2025-04-29 09:40:00,20.44,20.64,20.41,20.58,1781996.0,20.44,20.64,20.41,20.58,1781996.0
2025-04-29 09:50:00,20.57,20.67,20.53,20.57,1894922.0,20.57,20.67,20.53,20.57,1894922.0
2025-04-29 10:00:00,20.56,20.67,20.51,20.64,1666957.0,20.56,20.67,20.51,20.64,1666957.0
2025-04-29 10:10:00,20.63,20.82,20.63,20.81,2144194.0,20.63,20.82,20.63,20.81,2144194.0
2025-04-29 10:20:00,20.81,20.85,20.67,20.69,1955658.0,20.81,20.85,20.67,20.69,1955658.0
2025-04-29 10:30:00,20.69,20.81,20.65,20.75,1482997.0,20.69,20.81,20.65,20.75,1482997.0
2025-04-29 10:40:00,20.75,20.78,20.67,20.71,761778.0,20.75,20.78,20.67,20.71,761778.0
2025-04-29 10:50:00,20.72,20.76,20.67,20.73,670511.0,20.72,20.76,20.67,20.73,670511.0
2025-04-29 11:00:00,20.73,20.75,20.68,20.72,649554.0,20.73,20.75,20.68,20.72,649554.0
2025-04-29 11:10:00,20.72,20.74,20.63,20.65,1240657.0,20.72,20.74,20.63,20.65,1240657.0
2025-04-29 11:20:00,20.64,20.69,20.58,20.68,1030516.0,20.64,20.69,20.58,20.68,1030516.0
2025-04-29 11:30:00,20.68,20.72,20.63,20.66,1234310.0,20.68,20.72,20.63,20.66,1234310.0
2025-04-29 11:40:00,20.67,20.72,20.58,20.6,853882.0,20.67,20.72,20.58,20.6,853882.0
2025-04-29 11:50:00,20.59,20.63,20.55,20.58,1026016.0,20.59,20.63,20.55,20.58,1026016.0
2025-04-29 12:00:00,20.59,20.73,20.59,20.72,2385429.0,20.59,20.73,20.59,20.72,2385429.0
2025-04-29 12:10:00,20.72,20.73,20.62,20.63,836113.0,20.72,20.73,20.62,20.63,836113.0
2025-04-29 12:20:00,20.63,20.7,20.61,20.68,944069.0,20.63,20.7,20.61,20.68,944069.0
2025-04-29 12:30:00,20.69,20.7,20.63,20.64,652429.0,20.69,20.7,20.63,20.64,652429.0
2025-04-29 12:40:00,20.63,20.72,20.63,20.66,877162.0,20.63,20.72,20.63,20.66,877162.0
2025-04-29 12:50:00,20.66,20.68,20.57,20.61,1102032.0,20.66,20.68,20.57,20.61,1102032.0
2025-04-29 13:00:00,20.61,20.62,20.46,20.46,1891491.0,20.61,20.62,20.46,20.46,1891491.0
2025-04-29 13:10:00,20.46,20.51,20.4,20.51,1327944.0,20.46,20.51,20.4,20.51,1327944.0
2025-04-29 13:20:00,20.51,20.53,20.47,20.51,996658.0,20.51,20.53,20.47,20.51,996658.0
2025-04-29 13:30:00,20.52,20.55,20.51,20.55,610873.0,20.52,20.55,20.51,20.55,610873.0
2025-04-29 13:40:00,20.55,20.62,20.53,20.61,1030408.0,20.55,20.62,20.53,20.61,1030408.0
2025-04-29 13:50:00,20.61,20.64,20.57,20.58,1013425.0,20.61,20.64,20.57,20.58,1013425.0
2025-04-29 14:00:00,20.58,20.65,20.56,20.61,883137.0,20.58,20.65,20.56,20.61,883137.0
2025-04-29 14:10:00,20.61,20.62,20.56,20.57,669223.0,20.61,20.62,20.56,20.57,669223.0
2025-04-29 14:20:00,20.57,20.6,20.52,20.57,967207.0,20.57,20.6,20.52,20.57,967207.0
2025-04-29 14:30:00,20.57,20.59,20.53,20.59,727121.0,20.57,20.59,20.53,20.59,727121.0
2025-04-29 14:40:00,20.59,20.61,20.56,20.57,717058.0,20.59,20.61,20.56,20.57,717058.0
2025-04-29 14:50:00,20.57,20.57,20.51,20.52,847211.0,20.57,20.57,20.51,20.52,847211.0
2025-04-29 15:00:00,20.53,20.54,20.46,20.51,1010199.0,20.53,20.54,20.46,20.51,1010199.0
2025-04-29 15:10:00,20.51,20.53,20.45,20.47,1084914.0,20.51,20.53,20.45,20.47,1084914.0
2025-04-29 15:20:00,20.48,20.49,20.44,20.48,1192890.0,20.48,20.49,20.44,20.48,1192890.0
2025-04-29 15:30:00,20.48,20.53,20.48,20.5,888956.0,20.48,20.53,20.48,20.5,888956.0
2025-04-29 15:40:00,20.5,20.52,20.45,20.52,1155489.0,20.5,20.52,20.45,20.52,1155489.0
2025-04-29 15:50:00,20.52,20.54,20.31,20.34,5301463.0,20.52,20.54,20.31,20.34,5301463.0
2025-04-30 09:30:00,19.68,19.89,19.6,19.71,4042411.0,19.68,19.89,19.6,19.71,4042411.0
2025-04-30 09:40:00,19.7,19.73,19.55,19.72,3170245.0,19.7,19.73,19.55,19.72,3170245.0
2025-04-30 09:50:00,19.72,19.74,19.61,19.66,2052780.0,19.72,19.74,19.61,19.66,2052780.0
2025-04-30 10:00:00,19.65,19.77,19.64,19.71,1444421.0,19.65,19.77,19.64,19.71,1444421.0
2025-04-30 10:10:00,19.72,19.79,19.7,19.77,1242396.0,19.72,19.79,19.7,19.77,1242396.0
2025-04-30 10:20:00,19.77,19.87,19.75,19.84,1430900.0,19.77,19.87,19.75,19.84,1430900.0
2025-04-30 10:30:00,19.83,19.86,19.67,19.73,1465022.0,19.83,19.86,19.67,19.73,1465022.0
2025-04-30 10:40:00,19.73,19.75,19.64,19.65,1698582.0,19.73,19.75,19.64,19.65,1698582.0
2025-04-30 10:50:00,19.65,19.77,19.6,19.73,1245956.0,19.65,19.77,19.6,19.73,1245956.0
2025-04-30 11:00:00,19.73,19.81,19.72,19.8,896971.0,19.73,19.81,19.72,19.8,896971.0
2025-04-30 11:10:00,19.81,19.84,19.77,19.82,603730.0,19.81,19.84,19.77,19.82,603730.0
2025-04-30 11:20:00,19.82,19.87,19.79,19.81,1092143.0,19.82,19.87,19.79,19.81,1092143.0
2025-04-30 11:30:00,19.8,19.87,19.8,19.86,777218.0,19.8,19.87,19.8,19.86,777218.0
2025-04-30 11:40:00,19.86,19.87,19.8,19.85,707130.0,19.86,19.87,19.8,19.85,707130.0
2025-04-30 11:50:00,19.85,19.86,19.8,19.83,928460.0,19.85,19.86,19.8,19.83,928460.0
2025-04-30 12:00:00,19.83,19.87,19.8,19.84,667164.0,19.83,19.87,19.8,19.84,667164.0
2025-04-30 12:10:00,19.83,19.84,19.8,19.81,509715.0,19.83,19.84,19.8,19.81,509715.0
2025-04-30 12:20:00,19.82,19.83,19.73,19.75,783866.0,19.82,19.83,19.73,19.75,783866.0
2025-04-30 12:30:00,19.76,19.83,19.73,19.81,690530.0,19.76,19.83,19.73,19.81,690530.0
2025-04-30 12:40:00,19.8,19.82,19.77,19.78,493772.0,19.8,19.82,19.77,19.78,493772.0
2025-04-30 12:50:00,19.79,19.81,19.75,19.79,389263.0,19.79,19.81,19.75,19.79,389263.0
2025-04-30 13:00:00,19.78,19.82,19.76,19.77,519452.0,19.78,19.82,19.76,19.77,519452.0
2025-04-30 13:10:00,19.77,19.79,19.69,19.78,719009.0,19.77,19.79,19.69,19.78,719009.0
2025-04-30 13:20:00,19.78,19.81,19.74,19.8,601522.0,19.78,19.81,19.74,19.8,601522.0
2025-04-30 13:30:00,19.8,19.86,19.78,19.83,618849.0,19.8,19.86,19.78,19.83,618849.0
2025-04-30 13:40:00,19.84,19.91,19.83,19.86,1321289.0,19.84,19.91,19.83,19.86,1321289.0
2025-04-30 13:50:00,19.87,19.9,19.83,19.85,1055627.0,19.87,19.9,19.83,19.85,1055627.0
2025-04-30 14:00:00,19.85,19.98,19.79,19.91,1398122.0,19.85,19.98,19.79,19.91,1398122.0
2025-04-30 14:10:00,19.91,19.99,19.9,19.95,1144979.0,19.91,19.99,19.9,19.95,1144979.0
2025-04-30 14:20:00,19.96,20.0,19.91,19.95,904272.0,19.96,20.0,19.91,19.95,904272.0
2025-04-30 14:30:00,19.95,20.0,19.89,19.89,720168.0,19.95,20.0,19.89,19.89,720168.0
2025-04-30 14:40:00,19.89,19.97,19.87,19.96,617909.0,19.89,19.97,19.87,19.96,617909.0
2025-04-30 14:50:00,19.96,20.0,19.93,19.93,614970.0,19.96,20.0,19.93,19.93,614970.0
2025-04-30 15:00:00,19.94,19.97,19.92,19.97,523729.0,19.94,19.97,19.92,19.97,523729.0
2025-04-30 15:10:00,19.96,20.03,19.95,19.98,683267.0,19.96,20.03,19.95,19.98,683267.0
2025-04-30 15:20:00,19.98,20.02,19.96,20.0,758609.0,19.98,20.02,19.96,20.0,758609.0
2025-04-30 15:30:00,20.0,20.07,19.98,20.05,895589.0,20.0,20.07,19.98,20.05,895589.0
2025-04-30 15:40:00,20.05,20.12,20.02,20.08,1249160.0,20.05,20.12,20.02,20.08,1249160.0
2025-04-30 15:50:00,20.09,20.18,20.07,20.08,5982858.0,20.09,20.18,20.07,20.08,5982858.0
2025-05-01 09:30:00,20.21,20.3,20.0,20.14,4226514.0,20.21,20.3,20.0,20.14,4226514.0
2025-05-01 09:40:00,20.14,20.29,20.06,20.23,2270147.0,20.14,20.29,20.06,20.23,2270147.0
2025-05-01 09:50:00,20.24,20.27,20.15,20.16,1566316.0,20.24,20.27,20.15,20.16,1566316.0
2025-05-01 10:00:00,20.18,20.35,20.17,20.23,2208751.0,20.18,20.35,20.17,20.23,2208751.0
2025-05-01 10:10:00,20.22,20.3,20.19,20.23,1121595.0,20.22,20.3,20.19,20.23,1121595.0
2025-05-01 10:20:00,20.23,20.26,20.18,20.22,1096014.0,20.23,20.26,20.18,20.22,1096014.0
2025-05-01 10:30:00,20.21,20.23,20.13,20.21,1195400.0,20.21,20.23,20.13,20.21,1195400.0
2025-05-01 10:40:00,20.22,20.26,20.18,20.23,1136641.0,20.22,20.26,20.18,20.23,1136641.0
2025-05-01 10:50:00,20.23,20.25,20.17,20.25,958348.0,20.23,20.25,20.17,20.25,958348.0
2025-05-01 11:00:00,20.25,20.29,20.21,20.25,1207531.0,20.25,20.29,20.21,20.25,1207531.0
2025-05-01 11:10:00,20.26,20.56,20.15,20.46,5368511.0,20.26,20.56,20.15,20.46,5368511.0
2025-05-01 11:20:00,20.47,20.55,20.41,20.5,4874615.0,20.47,20.55,20.41,20.5,4874615.0
2025-05-01 11:30:00,20.5,20.64,20.47,20.59,3672887.0,20.5,20.64,20.47,20.59,3672887.0
2025-05-01 11:40:00,20.59,20.65,20.43,20.46,2433744.0,20.59,20.65,20.43,20.46,2433744.0
2025-05-01 11:50:00,20.46,20.48,20.25,20.3,2165374.0,20.46,20.48,20.25,20.3,2165374.0
2025-05-01 12:00:00,20.3,20.34,20.24,20.28,1015695.0,20.3,20.34,20.24,20.28,1015695.0
2025-05-01 12:10:00,20.27,20.32,20.2,20.26,1124536.0,20.27,20.32,20.2,20.26,1124536.0
2025-05-01 12:20:00,20.26,20.29,20.22,20.26,682127.0,20.26,20.29,20.22,20.26,682127.0
2025-05-01 12:30:00,20.26,20.27,20.23,20.27,388740.0,20.26,20.27,20.23,20.27,388740.0
2025-05-01 12:40:00,20.27,20.29,20.23,20.23,800467.0,20.27,20.29,20.23,20.23,800467.0
2025-05-01 12:50:00,20.23,20.25,20.17,20.18,938658.0,20.23,20.25,20.17,20.18,938658.0
2025-05-01 13:00:00,20.19,20.3,20.18,20.29,681708.0,20.19,20.3,20.18,20.29,681708.0
2025-05-01 13:10:00,20.28,20.29,20.24,20.28,550790.0,20.28,20.29,20.24,20.28,550790.0
2025-05-01 13:20:00,20.27,20.29,20.23,20.27,686636.0,20.27,20.29,20.23,20.27,686636.0
2025-05-01 13:30:00,20.26,20.31,20.25,20.28,505253.0,20.26,20.31,20.25,20.28,505253.0
2025-05-01 13:40:00,20.27,20.28,20.2,20.24,669615.0,20.27,20.28,20.2,20.24,669615.0
2025-05-01 13:50:00,20.23,20.25,20.2,20.21,663695.0,20.23,20.25,20.2,20.21,663695.0
2025-05-01 14:00:00,20.21,20.26,20.2,20.25,516534.0,20.21,20.26,20.2,20.25,516534.0
2025-05-01 14:10:00,20.25,20.28,20.24,20.27,478953.0,20.25,20.28,20.24,20.27,478953.0
2025-05-01 14:20:00,20.27,20.27,20.19,20.24,856022.0,20.27,20.27,20.19,20.24,856022.0
2025-05-01 14:30:00,20.24,20.25,20.2,20.23,673647.0,20.24,20.25,20.2,20.23,673647.0
2025-05-01 14:40:00,20.23,20.23,20.17,20.2,930588.0,20.23,20.23,20.17,20.2,930588.0
2025-05-01 14:50:00,20.19,20.21,20.16,20.16,894083.0,20.19,20.21,20.16,20.16,894083.0
2025-05-01 15:00:00,20.17,20.18,20.14,20.14,867666.0,20.17,20.18,20.14,20.14,867666.0
2025-05-01 15:10:00,20.14,20.18,20.12,20.18,829337.0,20.14,20.18,20.12,20.18,829337.0
2025-05-01 15:20:00,20.18,20.18,20.13,20.13,987521.0,20.18,20.18,20.13,20.13,987521.0
2025-05-01 15:30:00,20.14,20.16,20.11,20.14,1096417.0,20.14,20.16,20.11,20.14,1096417.0
2025-05-01 15:40:00,20.13,20.14,20.07,20.13,1618221.0,20.13,20.14,20.07,20.13,1618221.0
2025-05-01 15:50:00,20.13,20.15,19.94,19.96,5389751.0,20.13,20.15,19.94,19.96,5389751.0
2025-05-02 09:30:00,20.26,20.54,20.25,20.39,3579939.0,20.26,20.54,20.25,20.39,3579939.0
2025-05-02 09:40:00,20.39,20.44,20.27,20.3,1949248.0,20.39,20.44,20.27,20.3,1949248.0
2025-05-02 09:50:00,20.31,20.35,20.21,20.28,1127965.0,20.31,20.35,20.21,20.28,1127965.0
2025-05-02 10:00:00,20.27,20.42,20.26,20.42,1530634.0,20.27,20.42,20.26,20.42,1530634.0
2025-05-02 10:10:00,20.41,20.53,20.41,20.48,2038340.0,20.41,20.53,20.41,20.48,2038340.0
2025-05-02 10:20:00,20.48,20.57,20.44,20.55,1514532.0,20.48,20.57,20.44,20.55,1514532.0
2025-05-02 10:30:00,20.55,20.56,20.44,20.5,1352662.0,20.55,20.56,20.44,20.5,1352662.0
2025-05-02 10:40:00,20.49,20.55,20.46,20.53,766028.0,20.49,20.55,20.46,20.53,766028.0
2025-05-02 10:50:00,20.53,20.57,20.5,20.56,814598.0,20.53,20.57,20.5,20.56,814598.0
2025-05-02 11:00:00,20.56,20.62,20.55,20.55,1730202.0,20.56,20.62,20.55,20.55,1730202.0
2025-05-02 11:10:00,20.55,20.62,20.53,20.59,963479.0,20.55,20.62,20.53,20.59,963479.0
2025-05-02 11:20:00,20.59,20.63,20.55,20.59,1206748.0,20.59,20.63,20.55,20.59,1206748.0
2025-05-02 11:30:00,20.6,20.63,20.58,20.61,896001.0,20.6,20.63,20.58,20.61,896001.0
2025-05-02 11:40:00,20.61,20.65,20.6,20.63,682165.0,20.61,20.65,20.6,20.63,682165.0
2025-05-02 11:50:00,20.64,20.64,20.59,20.59,817826.0,20.64,20.64,20.59,20.59,817826.0
2025-05-02 12:00:00,20.59,20.72,20.59,20.69,1670245.0,20.59,20.72,20.59,20.69,1670245.0
2025-05-02 12:10:00,20.69,20.69,20.62,20.68,1006853.0,20.69,20.69,20.62,20.68,1006853.0
2025-05-02 12:20:00,20.67,20.69,20.62,20.63,921593.0,20.67,20.69,20.62,20.63,921593.0
2025-05-02 12:30:00,20.63,20.75,20.62,20.75,1265169.0,20.63,20.75,20.62,20.75,1265169.0
2025-05-02 12:40:00,20.75,20.78,20.72,20.77,1027171.0,20.75,20.78,20.72,20.77,1027171.0
2025-05-02 12:50:00,20.77,20.78,20.68,20.69,907361.0,20.77,20.78,20.68,20.69,907361.0
2025-05-02 13:00:00,20.69,20.71,20.62,20.64,789914.0,20.69,20.71,20.62,20.64,789914.0
2025-05-02 13:10:00,20.63,20.65,20.59,20.63,954736.0,20.63,20.65,20.59,20.63,954736.0
2025-05-02 13:20:00,20.63,20.67,20.61,20.65,751005.0,20.63,20.67,20.61,20.65,751005.0
2025-05-02 13:30:00,20.64,20.65,20.58,20.64,641892.0,20.64,20.65,20.58,20.64,641892.0
2025-05-02 13:40:00,20.64,20.64,20.59,20.63,570662.0,20.64,20.64,20.59,20.63,570662.0
2025-05-02 13:50:00,20.63,20.64,20.6,20.61,358399.0,20.63,20.64,20.6,20.61,358399.0
2025-05-02 14:00:00,20.61,20.65,20.6,20.61,735356.0,20.61,20.65,20.6,20.61,735356.0
2025-05-02 14:10:00,20.62,20.66,20.61,20.63,684969.0,20.62,20.66,20.61,20.63,684969.0
2025-05-02 14:20:00,20.63,20.68,20.62,20.65,758025.0,20.63,20.68,20.62,20.65,758025.0
2025-05-02 14:30:00,20.65,20.7,20.65,20.69,496060.0,20.65,20.7,20.65,20.69,496060.0
2025-05-02 14:40:00,20.68,20.69,20.63,20.64,455281.0,20.68,20.69,20.63,20.64,455281.0
2025-05-02 14:50:00,20.63,20.66,20.61,20.64,615293.0,20.63,20.66,20.61,20.64,615293.0
2025-05-02 15:00:00,20.64,20.66,20.59,20.66,770385.0,20.64,20.66,20.59,20.66,770385.0
2025-05-02 15:10:00,20.66,20.66,20.58,20.64,1001353.0,20.66,20.66,20.58,20.64,1001353.0
2025-05-02 15:20:00,20.64,20.66,20.63,20.64,545457.0,20.64,20.66,20.63,20.64,545457.0
2025-05-02 15:30:00,20.64,20.65,20.6,20.61,882767.0,20.64,20.65,20.6,20.61,882767.0
2025-05-02 15:40:00,20.62,20.63,20.54,20.56,1260767.0,20.62,20.63,20.54,20.56,1260767.0
2025-05-02 15:50:00,20.56,20.63,20.55,20.59,4347515.0,20.56,20.63,20.55,20.59,4347515.0
2025-05-05 09:30:00,20.39,20.58,20.34,20.5,2730469.0,20.39,20.58,20.34,20.5,2730469.0
2025-05-05 09:40:00,20.5,20.54,20.38,20.4,1695505.0,20.5,20.54,20.38,20.4,1695505.0
2025-05-05 09:50:00,20.4,20.49,20.35,20.43,1140909.0,20.4,20.49,20.35,20.43,1140909.0
2025-05-05 10:00:00,20.42,20.54,20.39,20.42,1253589.0,20.42,20.54,20.39,20.42,1253589.0
2025-05-05 10:10:00,20.42,20.47,20.4,20.46,644368.0,20.42,20.47,20.4,20.46,644368.0
2025-05-05 10:20:00,20.46,20.46,20.4,20.45,684802.0,20.46,20.46,20.4,20.45,684802.0
2025-05-05 10:30:00,20.45,20.45,20.39,20.44,720846.0,20.45,20.45,20.39,20.44,720846.0
2025-05-05 10:40:00,20.43,20.46,20.41,20.45,728210.0,20.43,20.46,20.41,20.45,728210.0
2025-05-05 10:50:00,20.45,20.46,20.42,20.44,620861.0,20.45,20.46,20.42,20.44,620861.0
2025-05-05 11:00:00,20.43,20.44,20.39,20.4,652292.0,20.43,20.44,20.39,20.4,652292.0
2025-05-05 11:10:00,20.41,20.42,20.39,20.4,705000.0,20.41,20.42,20.39,20.4,705000.0
2025-05-05 11:20:00,20.4,20.44,20.39,20.39,628064.0,20.4,20.44,20.39,20.39,628064.0
2025-05-05 11:30:00,20.39,20.41,20.36,20.37,787159.0,20.39,20.41,20.36,20.37,787159.0
2025-05-05 11:40:00,20.37,20.41,20.36,20.37,783973.0,20.37,20.41,20.36,20.37,783973.0
2025-05-05 11:50:00,20.37,20.42,20.36,20.39,503536.0,20.37,20.42,20.36,20.39,503536.0
2025-05-05 12:00:00,20.39,20.42,20.37,20.38,531149.0,20.39,20.42,20.37,20.38,531149.0
2025-05-05 12:10:00,20.38,20.4,20.37,20.39,465399.0,20.38,20.4,20.37,20.39,465399.0
2025-05-05 12:20:00,20.39,20.39,20.36,20.37,481633.0,20.39,20.39,20.36,20.37,481633.0
2025-05-05 12:30:00,20.37,20.38,20.33,20.34,694911.0,20.37,20.38,20.33,20.34,694911.0
2025-05-05 12:40:00,20.33,20.36,20.32,20.34,527307.0,20.33,20.36,20.32,20.34,527307.0
2025-05-05 12:50:00,20.34,20.36,20.32,20.36,511620.0,20.34,20.36,20.32,20.36,511620.0
2025-05-05 13:00:00,20.36,20.36,20.32,20.34,545027.0,20.36,20.36,20.32,20.34,545027.0
2025-05-05 13:10:00,20.34,20.35,20.31,20.32,630053.0,20.34,20.35,20.31,20.32,630053.0
2025-05-05 13:20:00,20.32,20.32,20.27,20.28,752573.0,20.32,20.32,20.27,20.28,752573.0
2025-05-05 13:30:00,20.28,20.33,20.26,20.32,1081837.0,20.28,20.33,20.26,20.32,1081837.0
2025-05-05 13:40:00,20.33,20.35,20.3,20.35,432587.0,20.33,20.35,20.3,20.35,432587.0
2025-05-05 13:50:00,20.35,20.38,20.33,20.35,518286.0,20.35,20.38,20.33,20.35,518286.0
2025-05-05 14:00:00,20.34,20.38,20.33,20.38,565597.0,20.34,20.38,20.33,20.38,565597.0
2025-05-05 14:10:00,20.38,20.39,20.36,20.37,621643.0,20.38,20.39,20.36,20.37,621643.0
2025-05-05 14:20:00,20.37,20.4,20.36,20.38,421039.0,20.37,20.4,20.36,20.38,421039.0
2025-05-05 14:30:00,20.37,20.41,20.37,20.39,516546.0,20.37,20.41,20.37,20.39,516546.0
2025-05-05 14:40:00,20.39,20.41,20.39,20.39,297863.0,20.39,20.41,20.39,20.39,297863.0
2025-05-05 14:50:00,20.39,20.4,20.33,20.34,771513.0,20.39,20.4,20.33,20.34,771513.0
2025-05-05 15:00:00,20.35,20.36,20.32,20.34,539866.0,20.35,20.36,20.32,20.34,539866.0
2025-05-05 15:10:00,20.35,20.35,20.31,20.32,709752.0,20.35,20.35,20.31,20.32,709752.0
2025-05-05 15:20:00,20.32,20.33,20.28,20.29,700093.0,20.32,20.33,20.28,20.29,700093.0
2025-05-05 15:30:00,20.29,20.32,20.29,20.32,502559.0,20.29,20.32,20.29,20.32,502559.0
2025-05-05 15:40:00,20.32,20.34,20.25,20.29,1207665.0,20.32,20.34,20.25,20.29,1207665.0
2025-05-05 15:50:00,20.28,20.31,20.23,20.26,3075919.0,20.28,20.31,20.23,20.26,3075919.0
2025-05-06 09:30:00,19.92,20.12,19.83,20.03,2886332.0,19.92,20.12,19.83,20.03,2886332.0
2025-05-06 09:40:00,20.02,20.02,19.91,19.92,1471301.0,20.02,20.02,19.91,19.92,1471301.0
2025-05-06 09:50:00,19.92,19.92,19.77,19.86,2496393.0,19.92,19.92,19.77,19.86,2496393.0
2025-05-06 10:00:00,19.86,19.96,19.85,19.94,1472230.0,19.86,19.96,19.85,19.94,1472230.0
2025-05-06 10:10:00,19.93,19.96,19.91,19.95,999268.0,19.93,19.96,19.91,19.95,999268.0
2025-05-06 10:20:00,19.96,19.98,19.9,19.92,1100745.0,19.96,19.98,19.9,19.92,1100745.0
2025-05-06 10:30:00,19.92,19.95,19.89,19.95,758665.0,19.92,19.95,19.89,19.95,758665.0
2025-05-06 10:40:00,19.94,19.99,19.91,19.97,916013.0,19.94,19.99,19.91,19.97,916013.0
2025-05-06 10:50:00,19.98,19.98,19.94,19.94,572150.0,19.98,19.98,19.94,19.94,572150.0
2025-05-06 11:00:00,19.95,19.97,19.92,19.93,566172.0,19.95,19.97,19.92,19.93,566172.0
2025-05-06 11:10:00,19.92,19.95,19.91,19.94,418727.0,19.92,19.95,19.91,19.94,418727.0
2025-05-06 11:20:00,19.94,19.99,19.93,19.99,681240.0,19.94,19.99,19.93,19.99,681240.0
2025-05-06 11:30:00,19.98,20.01,19.96,20.01,855626.0,19.98,20.01,19.96,20.01,855626.0
2025-05-06 11:40:00,20.01,20.02,19.97,19.98,597442.0,20.01,20.02,19.97,19.98,597442.0
2025-05-06 11:50:00,19.98,19.99,19.94,19.95,518183.0,19.98,19.99,19.94,19.95,518183.0
2025-05-06 12:00:00,19.95,19.99,19.94,19.95,427563.0,19.95,19.99,19.94,19.95,427563.0
2025-05-06 12:10:00,19.95,20.1,19.93,20.04,1116303.0,19.95,20.1,19.93,20.04,1116303.0
2025-05-06 12:20:00,20.03,20.05,19.93,19.96,829963.0,20.03,20.05,19.93,19.96,829963.0
2025-05-06 12:30:00,19.96,20.02,19.95,19.98,644233.0,19.96,20.02,19.95,19.98,644233.0
2025-05-06 12:40:00,19.98,20.0,19.92,19.94,721662.0,19.98,20.0,19.92,19.94,721662.0
2025-05-06 12:50:00,19.94,19.94,19.88,19.89,939255.0,19.94,19.94,19.88,19.89,939255.0
2025-05-06 13:00:00,19.89,19.94,19.88,19.92,1085355.0,19.89,19.94,19.88,19.92,1085355.0
2025-05-06 13:10:00,19.92,19.94,19.9,19.91,435341.0,19.92,19.94,19.9,19.91,435341.0
2025-05-06 13:20:00,19.92,19.92,19.87,19.91,478168.0,19.92,19.92,19.87,19.91,478168.0
2025-05-06 13:30:00,19.91,19.93,19.88,19.88,322012.0,19.91,19.93,19.88,19.88,322012.0
2025-05-06 13:40:00,19.88,19.89,19.84,19.85,502008.0,19.88,19.89,19.84,19.85,502008.0
2025-05-06 13:50:00,19.85,19.87,19.82,19.82,501650.0,19.85,19.87,19.82,19.82,501650.0
2025-05-06 14:00:00,19.82,19.87,19.82,19.86,794597.0,19.82,19.87,19.82,19.86,794597.0
2025-05-06 14:10:00,19.87,19.91,19.84,19.9,562888.0,19.87,19.91,19.84,19.9,562888.0
2025-05-06 14:20:00,19.91,19.97,19.9,19.95,983202.0,19.91,19.97,19.9,19.95,983202.0
2025-05-06 14:30:00,19.95,19.98,19.94,19.97,485361.0,19.95,19.98,19.94,19.97,485361.0
2025-05-06 14:40:00,19.96,20.02,19.96,20.01,832534.0,19.96,20.02,19.96,20.01,832534.0
2025-05-06 14:50:00,20.0,20.03,19.98,20.01,814750.0,20.0,20.03,19.98,20.01,814750.0
2025-05-06 15:00:00,20.02,20.04,19.99,20.02,575516.0,20.02,20.04,19.99,20.02,575516.0
2025-05-06 15:10:00,20.02,20.08,20.0,20.03,1274975.0,20.02,20.08,20.0,20.03,1274975.0
2025-05-06 15:20:00,20.03,20.03,19.99,20.03,591265.0,20.03,20.03,19.99,20.03,591265.0
2025-05-06 15:30:00,20.03,20.07,20.02,20.05,995523.0,20.03,20.07,20.02,20.05,995523.0
2025-05-06 15:40:00,20.05,20.07,20.02,20.05,975546.0,20.05,20.07,20.02,20.05,975546.0
2025-05-06 15:50:00,20.05,20.06,19.91,19.92,4879705.0,20.05,20.06,19.91,19.92,4879705.0
2025-05-07 09:30:00,19.97,20.02,19.88,19.95,3243672.0,19.97,20.02,19.88,19.95,3243672.0
2025-05-07 09:40:00,19.95,20.09,19.92,19.98,1950345.0,19.95,20.09,19.92,19.98,1950345.0
2025-05-07 09:50:00,19.98,20.02,19.95,20.02,1093371.0,19.98,20.02,19.95,20.02,1093371.0
2025-05-07 10:00:00,20.02,20.07,19.98,20.05,948344.0,20.02,20.07,19.98,20.05,948344.0
2025-05-07 10:10:00,20.05,20.05,19.97,20.0,866493.0,20.05,20.05,19.97,20.0,866493.0
2025-05-07 10:20:00,20.0,20.01,19.97,20.0,605478.0,20.0,20.01,19.97,20.0,605478.0
2025-05-07 10:30:00,20.01,20.04,20.0,20.03,581467.0,20.01,20.04,20.0,20.03,581467.0
2025-05-07 10:40:00,20.03,20.07,20.01,20.02,736479.0,20.03,20.07,20.01,20.02,736479.0
2025-05-07 10:50:00,20.02,20.03,19.97,20.02,931372.0,20.02,20.03,19.97,20.02,931372.0
2025-05-07 11:00:00,20.02,20.05,19.99,20.04,768033.0,20.02,20.05,19.99,20.04,768033.0
2025-05-07 11:10:00,20.03,20.05,20.0,20.02,516132.0,20.03,20.05,20.0,20.02,516132.0
2025-05-07 11:20:00,20.02,20.05,19.99,20.01,647188.0,20.02,20.05,19.99,20.01,647188.0
2025-05-07 11:30:00,20.02,20.03,19.98,20.02,478917.0,20.02,20.03,19.98,20.02,478917.0
2025-05-07 11:40:00,20.02,20.03,19.98,19.98,398091.0,20.02,20.03,19.98,19.98,398091.0
2025-05-07 11:50:00,19.98,20.04,19.98,20.03,502641.0,19.98,20.04,19.98,20.03,502641.0
2025-05-07 12:00:00,20.04,20.04,19.99,20.01,258623.0,20.04,20.04,19.99,20.01,258623.0
2025-05-07 12:10:00,20.0,20.04,20.0,20.02,370500.0,20.0,20.04,20.0,20.02,370500.0
2025-05-07 12:20:00,20.02,20.03,19.98,19.98,725743.0,20.02,20.03,19.98,19.98,725743.0
2025-05-07 12:30:00,19.98,20.0,19.97,19.99,802320.0,19.98,20.0,19.97,19.99,802320.0
2025-05-07 12:40:00,19.99,20.03,19.97,20.03,690899.0,19.99,20.03,19.97,20.03,690899.0
2025-05-07 12:50:00,20.03,20.13,20.02,20.09,1052710.0,20.03,20.13,20.02,20.09,1052710.0
2025-05-07 13:00:00,20.08,20.1,20.07,20.08,565733.0,20.08,20.1,20.07,20.08,565733.0
2025-05-07 13:10:00,20.09,20.11,20.06,20.07,514659.0,20.09,20.11,20.06,20.07,514659.0
2025-05-07 13:20:00,20.07,20.07,20.01,20.02,855184.0,20.07,20.07,20.01,20.02,855184.0
2025-05-07 13:30:00,20.02,20.03,19.99,20.01,737944.0,20.02,20.03,19.99,20.01,737944.0
2025-05-07 13:40:00,20.01,20.02,20.0,20.02,332994.0,20.01,20.02,20.0,20.02,332994.0
2025-05-07 13:50:00,20.02,20.03,19.9,19.94,1301227.0,20.02,20.03,19.9,19.94,1301227.0
2025-05-07 14:00:00,19.94,20.02,19.84,19.86,1598382.0,19.94,20.02,19.84,19.86,1598382.0
2025-05-07 14:10:00,19.86,19.91,19.82,19.87,1016669.0,19.86,19.91,19.82,19.87,1016669.0
2025-05-07 14:20:00,19.87,19.93,19.85,19.91,799723.0,19.87,19.93,19.85,19.91,799723.0
2025-05-07 14:30:00,19.91,20.02,19.88,19.98,1280676.0,19.91,20.02,19.88,19.98,1280676.0
2025-05-07 14:40:00,19.98,20.01,19.86,19.89,935528.0,19.98,20.01,19.86,19.89,935528.0
2025-05-07 14:50:00,19.9,20.08,19.86,20.03,1116595.0,19.9,20.08,19.86,20.03,1116595.0
2025-05-07 15:00:00,20.02,20.03,19.95,19.99,707493.0,20.02,20.03,19.95,19.99,707493.0
2025-05-07 15:10:00,19.99,20.0,19.92,19.99,605931.0,19.99,20.0,19.92,19.99,605931.0
2025-05-07 15:20:00,19.98,19.99,19.87,19.89,989473.0,19.98,19.99,19.87,19.89,989473.0
2025-05-07 15:30:00,19.89,19.98,19.88,19.96,873310.0,19.89,19.98,19.88,19.96,873310.0
2025-05-07 15:40:00,19.96,20.32,19.95,20.23,5644498.0,19.96,20.32,19.95,20.23,5644498.0
2025-05-07 15:50:00,20.23,20.37,20.09,20.31,5498043.0,20.23,20.37,20.09,20.31,5498043.0
2025-05-08 09:30:00,21.01,21.19,20.8,20.8,7149489.0,21.01,21.19,20.8,20.8,7149489.0
2025-05-08 09:40:00,20.8,20.91,20.72,20.73,3101196.0,20.8,20.91,20.72,20.73,3101196.0
2025-05-08 09:50:00,20.74,20.77,20.64,20.71,1900524.0,20.74,20.77,20.64,20.71,1900524.0
2025-05-08 10:00:00,20.71,20.79,20.67,20.7,1730594.0,20.71,20.79,20.67,20.7,1730594.0
2025-05-08 10:10:00,20.69,20.74,20.66,20.69,1532151.0,20.69,20.74,20.66,20.69,1532151.0
2025-05-08 10:20:00,20.69,20.83,20.66,20.83,1854980.0,20.69,20.83,20.66,20.83,1854980.0
2025-05-08 10:30:00,20.83,20.87,20.74,20.77,1812824.0,20.83,20.87,20.74,20.77,1812824.0
2025-05-08 10:40:00,20.76,20.79,20.71,20.76,835712.0,20.76,20.79,20.71,20.76,835712.0
2025-05-08 10:50:00,20.76,20.86,20.66,20.73,1340960.0,20.76,20.86,20.66,20.73,1340960.0
2025-05-08 11:00:00,20.72,20.89,20.71,20.88,1157638.0,20.72,20.89,20.71,20.88,1157638.0
2025-05-08 11:10:00,20.89,20.91,20.84,20.87,950644.0,20.89,20.91,20.84,20.87,950644.0
2025-05-08 11:20:00,20.87,21.03,20.86,20.96,1949616.0,20.87,21.03,20.86,20.96,1949616.0
2025-05-08 11:30:00,20.96,21.0,20.92,20.98,1137697.0,20.96,21.0,20.92,20.98,1137697.0
2025-05-08 11:40:00,20.99,21.12,20.98,21.09,1628782.0,20.99,21.12,20.98,21.09,1628782.0
2025-05-08 11:50:00,21.1,21.1,21.02,21.05,1179674.0,21.1,21.1,21.02,21.05,1179674.0
2025-05-08 12:00:00,21.05,21.08,21.02,21.04,660197.0,21.05,21.08,21.02,21.04,660197.0
2025-05-08 12:10:00,21.04,21.1,21.02,21.09,807879.0,21.04,21.1,21.02,21.09,807879.0
2025-05-08 12:20:00,21.08,21.09,20.99,21.0,832850.0,21.08,21.09,20.99,21.0,832850.0
2025-05-08 12:30:00,21.0,21.08,20.98,21.05,839509.0,21.0,21.08,20.98,21.05,839509.0
2025-05-08 12:40:00,21.05,21.12,21.04,21.12,795663.0,21.05,21.12,21.04,21.12,795663.0
2025-05-08 12:50:00,21.11,21.13,21.09,21.12,765338.0,21.11,21.13,21.09,21.12,765338.0
2025-05-08 13:00:00,21.12,21.12,21.07,21.09,707777.0,21.12,21.12,21.07,21.09,707777.0
2025-05-08 13:10:00,21.1,21.12,21.07,21.1,629961.0,21.1,21.12,21.07,21.1,629961.0
2025-05-08 13:20:00,21.1,21.13,21.08,21.12,615423.0,21.1,21.13,21.08,21.12,615423.0
2025-05-08 13:30:00,21.12,21.14,21.06,21.09,629808.0,21.12,21.14,21.06,21.09,629808.0
2025-05-08 13:40:00,21.09,21.09,21.05,21.07,475255.0,21.09,21.09,21.05,21.07,475255.0
2025-05-08 13:50:00,21.07,21.09,21.0,21.01,598554.0,21.07,21.09,21.0,21.01,598554.0
2025-05-08 14:00:00,21.01,21.04,20.96,20.97,628089.0,21.01,21.04,20.96,20.97,628089.0
2025-05-08 14:10:00,20.97,21.01,20.94,21.01,552662.0,20.97,21.01,20.94,21.01,552662.0
2025-05-08 14:20:00,21.01,21.04,20.98,21.0,557463.0,21.01,21.04,20.98,21.0,557463.0
2025-05-08 14:30:00,21.0,21.05,20.99,21.01,534588.0,21.0,21.05,20.99,21.01,534588.0
2025-05-08 14:40:00,21.02,21.04,21.01,21.04,573979.0,21.02,21.04,21.01,21.04,573979.0
2025-05-08 14:50:00,21.03,21.06,21.0,21.04,538473.0,21.03,21.06,21.0,21.04,538473.0
2025-05-08 15:00:00,21.03,21.07,21.01,21.06,720503.0,21.03,21.07,21.01,21.06,720503.0
2025-05-08 15:10:00,21.06,21.08,21.04,21.08,520427.0,21.06,21.08,21.04,21.08,520427.0
2025-05-08 15:20:00,21.07,21.23,21.07,21.23,1889648.0,21.07,21.23,21.07,21.23,1889648.0
2025-05-08 15:30:00,21.23,21.24,21.15,21.15,1350512.0,21.23,21.24,21.15,21.15,1350512.0
2025-05-08 15:40:00,21.16,21.16,21.1,21.12,1000469.0,21.16,21.16,21.1,21.12,1000469.0
2025-05-08 15:50:00,21.12,21.13,20.94,21.0,4210644.0,21.12,21.13,20.94,21.0,4210644.0
2025-05-09 09:30:00,21.19,21.34,21.12,21.12,2238481.0,21.19,21.34,21.12,21.12,2238481.0
2025-05-09 09:40:00,21.13,21.14,21.01,21.09,1477342.0,21.13,21.14,21.01,21.09,1477342.0
2025-05-09 09:50:00,21.09,21.1,21.0,21.06,903585.0,21.09,21.1,21.0,21.06,903585.0
2025-05-09 10:00:00,21.05,21.14,21.03,21.12,1109920.0,21.05,21.14,21.03,21.12,1109920.0
2025-05-09 10:10:00,21.12,21.15,21.05,21.09,735707.0,21.12,21.15,21.05,21.09,735707.0
2025-05-09 10:20:00,21.09,21.1,20.96,21.0,1563476.0,21.09,21.1,20.96,21.0,1563476.0
2025-05-09 10:30:00,21.0,21.06,20.89,20.91,1941865.0,21.0,21.06,20.89,20.91,1941865.0
2025-05-09 10:40:00,20.92,20.99,20.9,20.97,1063408.0,20.92,20.99,20.9,20.97,1063408.0
2025-05-09 10:50:00,20.96,21.01,20.93,20.98,852483.0,20.96,21.01,20.93,20.98,852483.0
2025-05-09 11:00:00,20.98,21.02,20.95,21.0,663731.0,20.98,21.02,20.95,21.0,663731.0
2025-05-09 11:10:00,20.99,21.03,20.95,21.01,620258.0,20.99,21.03,20.95,21.01,620258.0
2025-05-09 11:20:00,21.01,21.01,20.95,20.96,463365.0,21.01,21.01,20.95,20.96,463365.0
2025-05-09 11:30:00,20.96,20.97,20.91,20.93,610335.0,20.96,20.97,20.91,20.93,610335.0
2025-05-09 11:40:00,20.93,20.94,20.9,20.92,537896.0,20.93,20.94,20.9,20.92,537896.0
2025-05-09 11:50:00,20.91,20.95,20.91,20.95,489464.0,20.91,20.95,20.91,20.95,489464.0
2025-05-09 12:00:00,20.95,20.96,20.87,20.89,714001.0,20.95,20.96,20.87,20.89,714001.0
2025-05-09 12:10:00,20.89,20.89,20.83,20.87,564102.0,20.89,20.89,20.83,20.87,564102.0
2025-05-09 12:20:00,20.88,20.9,20.86,20.87,396969.0,20.88,20.9,20.86,20.87,396969.0
2025-05-09 12:30:00,20.87,20.9,20.86,20.88,285491.0,20.87,20.9,20.86,20.88,285491.0
2025-05-09 12:40:00,20.88,20.9,20.86,20.88,269016.0,20.88,20.9,20.86,20.88,269016.0
2025-05-09 12:50:00,20.88,20.91,20.87,20.88,201198.0,20.88,20.91,20.87,20.88,201198.0
2025-05-09 13:00:00,20.88,20.89,20.86,20.88,344172.0,20.88,20.89,20.86,20.88,344172.0
2025-05-09 13:10:00,20.87,20.93,20.87,20.93,479292.0,20.87,20.93,20.87,20.93,479292.0
2025-05-09 13:20:00,20.93,20.97,20.86,20.96,680902.0,20.93,20.97,20.86,20.96,680902.0
2025-05-09 13:30:00,20.96,21.0,20.95,20.99,655388.0,20.96,21.0,20.95,20.99,655388.0
2025-05-09 13:40:00,20.98,21.08,20.98,21.06,1740599.0,20.98,21.08,20.98,21.06,1740599.0
2025-05-09 13:50:00,21.07,21.08,21.02,21.07,765638.0,21.07,21.08,21.02,21.07,765638.0
2025-05-09 14:00:00,21.07,21.11,21.06,21.08,674138.0,21.07,21.11,21.06,21.08,674138.0
2025-05-09 14:10:00,21.07,21.1,21.05,21.06,631800.0,21.07,21.1,21.05,21.06,631800.0
2025-05-09 14:20:00,21.05,21.1,21.05,21.09,423086.0,21.05,21.1,21.05,21.09,423086.0
2025-05-09 14:30:00,21.09,21.11,21.08,21.11,466940.0,21.09,21.11,21.08,21.11,466940.0
2025-05-09 14:40:00,21.12,21.13,21.1,21.11,381474.0,21.12,21.13,21.1,21.11,381474.0
2025-05-09 14:50:00,21.11,21.14,21.09,21.14,548749.0,21.11,21.14,21.09,21.14,548749.0
2025-05-09 15:00:00,21.14,21.22,21.12,21.2,690157.0,21.14,21.22,21.12,21.2,690157.0
2025-05-09 15:10:00,21.2,21.22,21.19,21.22,549731.0,21.2,21.22,21.19,21.22,549731.0
2025-05-09 15:20:00,21.22,21.32,21.19,21.32,1582306.0,21.22,21.32,21.19,21.32,1582306.0
2025-05-09 15:30:00,21.32,21.42,21.26,21.39,2965378.0,21.32,21.42,21.26,21.39,2965378.0
2025-05-09 15:40:00,21.39,21.4,21.31,21.34,1553921.0,21.39,21.4,21.31,21.34,1553921.0
2025-05-09 15:50:00,21.34,21.45,21.33,21.42,4791375.0,21.34,21.45,21.33,21.42,4791375.0
2025-05-12 09:30:00,22.18,22.32,21.99,22.01,7155095.0,22.18,22.32,21.99,22.01,7155095.0
2025-05-12 09:40:00,22.0,22.05,21.88,22.02,3264227.0,22.0,22.05,21.88,22.02,3264227.0
2025-05-12 09:50:00,22.02,22.03,21.9,22.03,2529238.0,22.02,22.03,21.9,22.03,2529238.0
2025-05-12 10:00:00,22.03,22.1,21.95,22.08,2149574.0,22.03,22.1,21.95,22.08,2149574.0
2025-05-12 10:10:00,22.08,22.17,22.06,22.07,2031438.0,22.08,22.17,22.06,22.07,2031438.0
2025-05-12 10:20:00,22.07,22.09,21.91,21.94,1886108.0,22.07,22.09,21.91,21.94,1886108.0
2025-05-12 10:30:00,21.94,22.05,21.91,21.97,1293749.0,21.94,22.05,21.91,21.97,1293749.0
2025-05-12 10:40:00,21.96,22.05,21.96,22.04,1147567.0,21.96,22.05,21.96,22.04,1147567.0
2025-05-12 10:50:00,22.05,22.1,22.03,22.09,1209336.0,22.05,22.1,22.03,22.09,1209336.0
2025-05-12 11:00:00,22.09,22.13,22.02,22.05,1252159.0,22.09,22.13,22.02,22.05,1252159.0
2025-05-12 11:10:00,22.05,22.07,22.0,22.07,753541.0,22.05,22.07,22.0,22.07,753541.0
2025-05-12 11:20:00,22.07,22.07,21.97,22.01,1425236.0,22.07,22.07,21.97,22.01,1425236.0
2025-05-12 11:30:00,22.01,22.08,21.99,22.04,843975.0,22.01,22.08,21.99,22.04,843975.0
2025-05-12 11:40:00,22.05,22.14,22.01,22.12,1266814.0,22.05,22.14,22.01,22.12,1266814.0
2025-05-12 11:50:00,22.12,22.14,22.08,22.1,887824.0,22.12,22.14,22.08,22.1,887824.0
2025-05-12 12:00:00,22.1,22.19,22.09,22.18,981229.0,22.1,22.19,22.09,22.18,981229.0
2025-05-12 12:10:00,22.17,22.24,22.15,22.23,1223958.0,22.17,22.24,22.15,22.23,1223958.0
2025-05-12 12:20:00,22.23,22.24,22.18,22.19,732363.0,22.23,22.24,22.18,22.19,732363.0
2025-05-12 12:30:00,22.19,22.23,22.18,22.21,755921.0,22.19,22.23,22.18,22.21,755921.0
2025-05-12 12:40:00,22.21,22.29,22.2,22.28,1082250.0,22.21,22.29,22.2,22.28,1082250.0
2025-05-12 12:50:00,22.29,22.3,22.25,22.28,906472.0,22.29,22.3,22.25,22.28,906472.0
2025-05-12 13:00:00,22.29,22.4,22.28,22.39,1647779.0,22.29,22.4,22.28,22.39,1647779.0
2025-05-12 13:10:00,22.39,22.39,22.32,22.35,1196243.0,22.39,22.39,22.32,22.35,1196243.0
2025-05-12 13:20:00,22.35,22.37,22.29,22.36,1336625.0,22.35,22.37,22.29,22.36,1336625.0
2025-05-12 13:30:00,22.37,22.67,22.3,22.6,3393382.0,22.37,22.67,22.3,22.6,3393382.0
2025-05-12 13:40:00,22.6,22.64,22.38,22.42,3300774.0,22.6,22.64,22.38,22.42,3300774.0
2025-05-12 13:50:00,22.42,22.43,22.28,22.29,1378882.0,22.42,22.43,22.28,22.29,1378882.0
2025-05-12 14:00:00,22.29,22.31,22.22,22.24,1156748.0,22.29,22.31,22.22,22.24,1156748.0
2025-05-12 14:10:00,22.23,22.25,22.18,22.23,1109588.0,22.23,22.25,22.18,22.23,1109588.0
2025-05-12 14:20:00,22.23,22.29,22.22,22.26,966021.0,22.23,22.29,22.22,22.26,966021.0
2025-05-12 14:30:00,22.27,22.28,22.23,22.25,859580.0,22.27,22.28,22.23,22.25,859580.0
2025-05-12 14:40:00,22.25,22.27,22.2,22.23,913641.0,22.25,22.27,22.2,22.23,913641.0
2025-05-12 14:50:00,22.24,22.26,22.15,22.15,866791.0,22.24,22.26,22.15,22.15,866791.0
2025-05-12 15:00:00,22.15,22.23,22.12,22.2,1016435.0,22.15,22.23,22.12,22.2,1016435.0
2025-05-12 15:10:00,22.2,22.21,22.13,22.16,1219272.0,22.2,22.21,22.13,22.16,1219272.0
2025-05-12 15:20:00,22.16,22.18,22.11,22.12,1069301.0,22.16,22.18,22.11,22.12,1069301.0
2025-05-12 15:30:00,22.13,22.13,22.07,22.09,1168386.0,22.13,22.13,22.07,22.09,1168386.0
2025-05-12 15:40:00,22.09,22.09,22.03,22.06,1604123.0,22.09,22.09,22.03,22.06,1604123.0
2025-05-12 15:50:00,22.06,22.22,22.05,22.17,8175456.0,22.06,22.22,22.05,22.17,8175456.0
2025-05-13 09:30:00,22.36,22.58,22.3,22.57,4562220.0,22.36,22.58,22.3,22.57,4562220.0
2025-05-13 09:40:00,22.58,22.7,22.53,22.58,3486033.0,22.58,22.7,22.53,22.58,3486033.0
2025-05-13 09:50:00,22.59,22.79,22.57,22.66,2765939.0,22.59,22.79,22.57,22.66,2765939.0
2025-05-13 10:00:00,22.67,22.88,22.66,22.88,3103483.0,22.67,22.88,22.66,22.88,3103483.0
2025-05-13 10:10:00,22.88,22.88,22.71,22.72,2216737.0,22.88,22.88,22.71,22.72,2216737.0
2025-05-13 10:20:00,22.73,22.73,22.59,22.59,2826715.0,22.73,22.73,22.59,22.59,2826715.0
2025-05-13 10:30:00,22.6,22.72,22.52,22.65,2865830.0,22.6,22.72,22.52,22.65,2865830.0
2025-05-13 10:40:00,22.64,22.66,22.49,22.55,1845479.0,22.64,22.66,22.49,22.55,1845479.0
2025-05-13 10:50:00,22.55,22.69,22.55,22.67,1442671.0,22.55,22.69,22.55,22.67,1442671.0
2025-05-13 11:00:00,22.67,22.72,22.64,22.66,1544362.0,22.67,22.72,22.64,22.66,1544362.0
2025-05-13 11:10:00,22.65,22.76,22.64,22.73,1516056.0,22.65,22.76,22.64,22.73,1516056.0
2025-05-13 11:20:00,22.73,22.74,22.66,22.74,1665389.0,22.73,22.74,22.66,22.74,1665389.0
2025-05-13 11:30:00,22.73,22.75,22.69,22.73,828378.0,22.73,22.75,22.69,22.73,828378.0
2025-05-13 11:40:00,22.73,22.76,22.69,22.76,874978.0,22.73,22.76,22.69,22.76,874978.0
2025-05-13 11:50:00,22.76,22.76,22.7,22.7,782994.0,22.76,22.76,22.7,22.7,782994.0
2025-05-13 12:00:00,22.7,22.71,22.6,22.62,1041527.0,22.7,22.71,22.6,22.62,1041527.0
2025-05-13 12:10:00,22.61,22.67,22.59,22.64,712365.0,22.61,22.67,22.59,22.64,712365.0
2025-05-13 12:20:00,22.64,22.67,22.61,22.65,728561.0,22.64,22.67,22.61,22.65,728561.0
2025-05-13 12:30:00,22.66,22.66,22.59,22.66,642927.0,22.66,22.66,22.59,22.66,642927.0
2025-05-13 12:40:00,22.66,22.67,22.62,22.64,765802.0,22.66,22.67,22.62,22.64,765802.0
2025-05-13 12:50:00,22.64,22.66,22.56,22.57,1223467.0,22.64,22.66,22.56,22.57,1223467.0
2025-05-13 13:00:00,22.57,22.57,22.52,22.55,1176439.0,22.57,22.57,22.52,22.55,1176439.0
2025-05-13 13:10:00,22.55,22.58,22.52,22.55,792570.0,22.55,22.58,22.52,22.55,792570.0
2025-05-13 13:20:00,22.55,22.56,22.51,22.53,610374.0,22.55,22.56,22.51,22.53,610374.0
2025-05-13 13:30:00,22.53,22.59,22.52,22.53,922846.0,22.53,22.59,22.52,22.53,922846.0
2025-05-13 13:40:00,22.53,22.56,22.51,22.54,586276.0,22.53,22.56,22.51,22.54,586276.0
2025-05-13 13:50:00,22.55,22.57,22.47,22.49,985676.0,22.55,22.57,22.47,22.49,985676.0
2025-05-13 14:00:00,22.48,22.5,22.44,22.46,963594.0,22.48,22.5,22.44,22.46,963594.0
2025-05-13 14:10:00,22.46,22.51,22.45,22.5,632381.0,22.46,22.51,22.45,22.5,632381.0
2025-05-13 14:20:00,22.51,22.54,22.5,22.51,494069.0,22.51,22.54,22.5,22.51,494069.0
2025-05-13 14:30:00,22.51,22.53,22.47,22.5,1032928.0,22.51,22.53,22.47,22.5,1032928.0
2025-05-13 14:40:00,22.5,22.51,22.46,22.5,727655.0,22.5,22.51,22.46,22.5,727655.0
2025-05-13 14:50:00,22.5,22.57,22.48,22.54,633819.0,22.5,22.57,22.48,22.54,633819.0
2025-05-13 15:00:00,22.55,22.58,22.53,22.56,550658.0,22.55,22.58,22.53,22.56,550658.0
2025-05-13 15:10:00,22.57,22.65,22.56,22.63,936411.0,22.57,22.65,22.56,22.63,936411.0
2025-05-13 15:20:00,22.64,22.64,22.59,22.6,824540.0,22.64,22.64,22.59,22.6,824540.0
2025-05-13 15:30:00,22.6,22.62,22.53,22.54,1038341.0,22.6,22.62,22.53,22.54,1038341.0
2025-05-13 15:40:00,22.54,22.55,22.48,22.5,1644972.0,22.54,22.55,22.48,22.5,1644972.0
2025-05-13 15:50:00,22.5,22.58,22.49,22.54,4459291.0,22.5,22.58,22.49,22.54,4459291.0
2025-05-14 09:30:00,22.35,22.46,22.19,22.19,4687945.0,22.35,22.46,22.19,22.19,4687945.0
2025-05-14 09:40:00,22.19,22.21,21.86,21.95,5355981.0,22.19,22.21,21.86,21.95,5355981.0
2025-05-14 09:50:00,21.94,21.96,21.63,21.79,5006065.0,21.94,21.96,21.63,21.79,5006065.0
2025-05-14 10:00:00,21.79,21.9,21.67,21.87,3690363.0,21.79,21.9,21.67,21.87,3690363.0
2025-05-14 10:10:00,21.86,21.88,21.68,21.69,2584790.0,21.86,21.88,21.68,21.69,2584790.0
2025-05-14 10:20:00,21.69,21.69,21.58,21.61,3365637.0,21.69,21.69,21.58,21.61,3365637.0
2025-05-14 10:30:00,21.62,21.68,21.55,21.57,2550765.0,21.62,21.68,21.55,21.57,2550765.0
2025-05-14 10:40:00,21.57,21.61,21.55,21.57,1830944.0,21.57,21.61,21.55,21.57,1830944.0
2025-05-14 10:50:00,21.58,21.67,21.55,21.57,1548657.0,21.58,21.67,21.55,21.57,1548657.0
2025-05-14 11:00:00,21.57,21.6,21.46,21.59,2651984.0,21.57,21.6,21.46,21.59,2651984.0
2025-05-14 11:10:00,21.59,21.73,21.58,21.64,1983221.0,21.59,21.73,21.58,21.64,1983221.0
2025-05-14 11:20:00,21.64,21.68,21.6,21.66,1834820.0,21.64,21.68,21.6,21.66,1834820.0
2025-05-14 11:30:00,21.66,21.69,21.59,21.62,1334606.0,21.66,21.69,21.59,21.62,1334606.0
2025-05-14 11:40:00,21.62,21.63,21.55,21.55,1332145.0,21.62,21.63,21.55,21.55,1332145.0
2025-05-14 11:50:00,21.55,21.59,21.52,21.55,1478335.0,21.55,21.59,21.52,21.55,1478335.0
2025-05-14 12:00:00,21.55,21.63,21.53,21.63,1432392.0,21.55,21.63,21.53,21.63,1432392.0
2025-05-14 12:10:00,21.63,21.7,21.62,21.68,1203223.0,21.63,21.7,21.62,21.68,1203223.0
2025-05-14 12:20:00,21.67,21.69,21.63,21.64,1023636.0,21.67,21.69,21.63,21.64,1023636.0
2025-05-14 12:30:00,21.64,21.72,21.62,21.67,1088251.0,21.64,21.72,21.62,21.67,1088251.0
2025-05-14 12:40:00,21.68,21.68,21.63,21.65,808005.0,21.68,21.68,21.63,21.65,808005.0
2025-05-14 12:50:00,21.64,21.67,21.6,21.61,632082.0,21.64,21.67,21.6,21.61,632082.0
2025-05-14 13:00:00,21.61,21.62,21.56,21.62,848119.0,21.61,21.62,21.56,21.62,848119.0
2025-05-14 13:10:00,21.62,21.62,21.56,21.58,948131.0,21.62,21.62,21.56,21.58,948131.0
2025-05-14 13:20:00,21.57,21.58,21.5,21.57,1219339.0,21.57,21.58,21.5,21.57,1219339.0
2025-05-14 13:30:00,21.57,21.65,21.56,21.64,990212.0,21.57,21.65,21.56,21.64,990212.0
2025-05-14 13:40:00,21.64,21.67,21.61,21.64,917818.0,21.64,21.67,21.61,21.64,917818.0
2025-05-14 13:50:00,21.63,21.68,21.62,21.67,678323.0,21.63,21.68,21.62,21.67,678323.0
2025-05-14 14:00:00,21.67,21.72,21.64,21.69,1038474.0,21.67,21.72,21.64,21.69,1038474.0
2025-05-14 14:10:00,21.69,21.73,21.68,21.72,1028893.0,21.69,21.73,21.68,21.72,1028893.0
2025-05-14 14:20:00,21.71,21.75,21.67,21.69,870054.0,21.71,21.75,21.67,21.69,870054.0
2025-05-14 14:30:00,21.7,21.82,21.7,21.75,1272460.0,21.7,21.82,21.7,21.75,1272460.0
2025-05-14 14:40:00,21.76,21.77,21.68,21.71,985388.0,21.76,21.77,21.68,21.71,985388.0
2025-05-14 14:50:00,21.71,21.74,21.7,21.71,720936.0,21.71,21.74,21.7,21.71,720936.0
2025-05-14 15:00:00,21.71,21.71,21.61,21.63,1444605.0,21.71,21.71,21.61,21.63,1444605.0
2025-05-14 15:10:00,21.63,21.7,21.63,21.66,1015374.0,21.63,21.7,21.63,21.66,1015374.0
2025-05-14 15:20:00,21.66,21.68,21.62,21.64,1183840.0,21.66,21.68,21.62,21.64,1183840.0
2025-05-14 15:30:00,21.64,21.66,21.61,21.64,856157.0,21.64,21.66,21.61,21.64,856157.0
2025-05-14 15:40:00,21.64,21.65,21.53,21.59,1431875.0,21.64,21.65,21.53,21.59,1431875.0
2025-05-14 15:50:00,21.59,21.64,21.5,21.55,5662368.0,21.59,21.64,21.5,21.55,5662368.0
2025-05-15 09:30:00,21.23,21.37,21.18,21.3,3332063.0,21.23,21.37,21.18,21.3,3332063.0
2025-05-15 09:40:00,21.3,21.36,21.2,21.26,1624802.0,21.3,21.36,21.2,21.26,1624802.0
2025-05-15 09:50:00,21.26,21.39,21.25,21.37,1696686.0,21.26,21.39,21.25,21.37,1696686.0
2025-05-15 10:00:00,21.36,21.51,21.36,21.45,1911897.0,21.36,21.51,21.36,21.45,1911897.0
2025-05-15 10:10:00,21.44,21.48,21.39,21.48,1249178.0,21.44,21.48,21.39,21.48,1249178.0
2025-05-15 10:20:00,21.48,21.48,21.33,21.33,1165197.0,21.48,21.48,21.33,21.33,1165197.0
2025-05-15 10:30:00,21.33,21.35,21.31,21.31,1208377.0,21.33,21.35,21.31,21.31,1208377.0
2025-05-15 10:40:00,21.32,21.39,21.27,21.28,2060913.0,21.32,21.39,21.27,21.28,2060913.0
2025-05-15 10:50:00,21.28,21.37,21.27,21.37,1599921.0,21.28,21.37,21.27,21.37,1599921.0
2025-05-15 11:00:00,21.37,21.41,21.35,21.37,1033859.0,21.37,21.41,21.35,21.37,1033859.0
2025-05-15 11:10:00,21.36,21.43,21.35,21.43,826714.0,21.36,21.43,21.35,21.43,826714.0
2025-05-15 11:20:00,21.43,21.52,21.42,21.49,1402374.0,21.43,21.52,21.42,21.49,1402374.0
2025-05-15 11:30:00,21.49,21.51,21.46,21.51,1244753.0,21.49,21.51,21.46,21.51,1244753.0
2025-05-15 11:40:00,21.51,21.57,21.47,21.55,1418196.0,21.51,21.57,21.47,21.55,1418196.0
2025-05-15 11:50:00,21.54,21.57,21.51,21.55,773396.0,21.54,21.57,21.51,21.55,773396.0
2025-05-15 12:00:00,21.56,21.57,21.5,21.55,1088461.0,21.56,21.57,21.5,21.55,1088461.0
2025-05-15 12:10:00,21.55,21.56,21.52,21.54,775911.0,21.55,21.56,21.52,21.54,775911.0
2025-05-15 12:20:00,21.54,21.54,21.5,21.53,472534.0,21.54,21.54,21.5,21.53,472534.0
2025-05-15 12:30:00,21.53,21.55,21.5,21.54,668927.0,21.53,21.55,21.5,21.54,668927.0
2025-05-15 12:40:00,21.54,21.57,21.51,21.57,585557.0,21.54,21.57,21.51,21.57,585557.0
2025-05-15 12:50:00,21.57,21.59,21.53,21.54,860518.0,21.57,21.59,21.53,21.54,860518.0
2025-05-15 13:00:00,21.55,21.59,21.54,21.57,610451.0,21.55,21.59,21.54,21.57,610451.0
2025-05-15 13:10:00,21.57,21.6,21.53,21.59,752340.0,21.57,21.6,21.53,21.59,752340.0
2025-05-15 13:20:00,21.59,21.63,21.59,21.61,935346.0,21.59,21.63,21.59,21.61,935346.0
2025-05-15 13:30:00,21.61,21.62,21.53,21.54,923233.0,21.61,21.62,21.53,21.54,923233.0
2025-05-15 13:40:00,21.54,21.55,21.47,21.48,734862.0,21.54,21.55,21.47,21.48,734862.0
2025-05-15 13:50:00,21.48,21.48,21.43,21.44,1167043.0,21.48,21.48,21.43,21.44,1167043.0
2025-05-15 14:00:00,21.44,21.5,21.43,21.5,823316.0,21.44,21.5,21.43,21.5,823316.0
2025-05-15 14:10:00,21.5,21.51,21.43,21.45,737582.0,21.5,21.51,21.43,21.45,737582.0
2025-05-15 14:20:00,21.45,21.49,21.43,21.48,768628.0,21.45,21.49,21.43,21.48,768628.0
2025-05-15 14:30:00,21.48,21.53,21.48,21.51,1141888.0,21.48,21.53,21.48,21.51,1141888.0
2025-05-15 14:40:00,21.51,21.53,21.48,21.51,810888.0,21.51,21.53,21.48,21.51,810888.0
2025-05-15 14:50:00,21.52,21.52,21.48,21.48,1084685.0,21.52,21.52,21.48,21.48,1084685.0
2025-05-15 15:00:00,21.48,21.5,21.43,21.45,1200466.0,21.48,21.5,21.43,21.45,1200466.0
2025-05-15 15:10:00,21.45,21.48,21.43,21.45,983912.0,21.45,21.48,21.43,21.45,983912.0
2025-05-15 15:20:00,21.46,21.46,21.38,21.39,1539953.0,21.46,21.46,21.38,21.39,1539953.0
2025-05-15 15:30:00,21.39,21.47,21.39,21.45,1724539.0,21.39,21.47,21.39,21.45,1724539.0
2025-05-15 15:40:00,21.45,21.48,21.44,21.47,1470754.0,21.45,21.48,21.44,21.47,1470754.0
2025-05-15 15:50:00,21.48,21.57,21.47,21.55,5810903.0,21.48,21.57,21.47,21.55,5810903.0
2025-05-16 09:30:00,21.53,21.63,21.39,21.42,3725868.0,21.53,21.63,21.39,21.42,3725868.0
2025-05-16 09:40:00,21.42,21.53,21.35,21.5,2103301.0,21.42,21.53,21.35,21.5,2103301.0
2025-05-16 09:50:00,21.51,21.69,21.48,21.58,1747950.0,21.51,21.69,21.48,21.58,1747950.0
2025-05-16 10:00:00,21.57,21.6,21.5,21.55,1671997.0,21.57,21.6,21.5,21.55,1671997.0
2025-05-16 10:10:00,21.55,21.58,21.53,21.57,845905.0,21.55,21.58,21.53,21.57,845905.0
2025-05-16 10:20:00,21.57,21.6,21.51,21.56,988957.0,21.57,21.6,21.51,21.56,988957.0
2025-05-16 10:30:00,21.56,21.57,21.47,21.51,2274281.0,21.56,21.57,21.47,21.51,2274281.0
2025-05-16 10:40:00,21.5,21.52,21.43,21.52,1320819.0,21.5,21.52,21.43,21.52,1320819.0
2025-05-16 10:50:00,21.52,21.61,21.5,21.58,1020259.0,21.52,21.61,21.5,21.58,1020259.0
2025-05-16 11:00:00,21.57,21.65,21.56,21.59,1494023.0,21.57,21.65,21.56,21.59,1494023.0
2025-05-16 11:10:00,21.59,21.64,21.56,21.57,875210.0,21.59,21.64,21.56,21.57,875210.0
2025-05-16 11:20:00,21.58,21.59,21.53,21.57,536000.0,21.58,21.59,21.53,21.57,536000.0
2025-05-16 11:30:00,21.57,21.59,21.55,21.55,733861.0,21.57,21.59,21.55,21.55,733861.0
2025-05-16 11:40:00,21.55,21.61,21.55,21.6,957106.0,21.55,21.61,21.55,21.6,957106.0
2025-05-16 11:50:00,21.6,21.65,21.57,21.63,719705.0,21.6,21.65,21.57,21.63,719705.0
2025-05-16 12:00:00,21.64,21.66,21.58,21.59,760337.0,21.64,21.66,21.58,21.59,760337.0
2025-05-16 12:10:00,21.59,21.61,21.56,21.59,688284.0,21.59,21.61,21.56,21.59,688284.0
2025-05-16 12:20:00,21.59,21.6,21.53,21.54,685878.0,21.59,21.6,21.53,21.54,685878.0
2025-05-16 12:30:00,21.54,21.57,21.52,21.54,557957.0,21.54,21.57,21.52,21.54,557957.0
2025-05-16 12:40:00,21.54,21.54,21.49,21.5,1055788.0,21.54,21.54,21.49,21.5,1055788.0
2025-05-16 12:50:00,21.49,21.54,21.48,21.48,681250.0,21.49,21.54,21.48,21.48,681250.0
2025-05-16 13:00:00,21.48,21.59,21.48,21.57,747405.0,21.48,21.59,21.48,21.57,747405.0
2025-05-16 13:10:00,21.58,21.61,21.55,21.59,806930.0,21.58,21.61,21.55,21.59,806930.0
2025-05-16 13:20:00,21.59,21.6,21.57,21.58,835317.0,21.59,21.6,21.57,21.58,835317.0
2025-05-16 13:30:00,21.58,21.6,21.56,21.57,621833.0,21.58,21.6,21.56,21.57,621833.0
2025-05-16 13:40:00,21.57,21.61,21.56,21.6,601727.0,21.57,21.61,21.56,21.6,601727.0
2025-05-16 13:50:00,21.59,21.62,21.56,21.59,687613.0,21.59,21.62,21.56,21.59,687613.0
2025-05-16 14:00:00,21.59,21.65,21.58,21.63,699414.0,21.59,21.65,21.58,21.63,699414.0
2025-05-16 14:10:00,21.63,21.63,21.6,21.61,429382.0,21.63,21.63,21.6,21.61,429382.0
2025-05-16 14:20:00,21.61,21.66,21.6,21.64,696081.0,21.61,21.66,21.6,21.64,696081.0
2025-05-16 14:30:00,21.64,21.66,21.63,21.64,638856.0,21.64,21.66,21.63,21.64,638856.0
2025-05-16 14:40:00,21.64,21.66,21.62,21.64,759618.0,21.64,21.66,21.62,21.64,759618.0
2025-05-16 14:50:00,21.64,21.64,21.59,21.63,779816.0,21.64,21.64,21.59,21.63,779816.0
2025-05-16 15:00:00,21.63,21.76,21.61,21.75,2599533.0,21.63,21.76,21.61,21.75,2599533.0
2025-05-16 15:10:00,21.74,21.76,21.69,21.73,873130.0,21.74,21.76,21.69,21.73,873130.0
2025-05-16 15:20:00,21.73,21.76,21.72,21.75,886359.0,21.73,21.76,21.72,21.75,886359.0
2025-05-16 15:30:00,21.75,21.75,21.69,21.72,911003.0,21.75,21.75,21.69,21.72,911003.0
2025-05-16 15:40:00,21.73,21.76,21.7,21.76,1288372.0,21.73,21.76,21.7,21.76,1288372.0
2025-05-16 15:50:00,21.75,21.76,21.63,21.66,3605344.0,21.75,21.76,21.63,21.66,3605344.0
2025-05-19 09:30:00,21.18,21.27,21.05,21.27,4380018.0,21.18,21.27,21.05,21.27,4380018.0
2025-05-19 09:40:00,21.27,21.33,21.22,21.31,1697956.0,21.27,21.33,21.22,21.31,1697956.0
2025-05-19 09:50:00,21.3,21.31,21.22,21.3,1083297.0,21.3,21.31,21.22,21.3,1083297.0
2025-05-19 10:00:00,21.3,21.45,21.29,21.45,2281312.0,21.3,21.45,21.29,21.45,2281312.0
2025-05-19 10:10:00,21.45,21.47,21.36,21.44,1357129.0,21.45,21.47,21.36,21.44,1357129.0
2025-05-19 10:20:00,21.45,21.46,21.3,21.36,1433182.0,21.45,21.46,21.3,21.36,1433182.0
2025-05-19 10:30:00,21.36,21.44,21.32,21.39,908959.0,21.36,21.44,21.32,21.39,908959.0
2025-05-19 10:40:00,21.39,21.43,21.32,21.33,1063587.0,21.39,21.43,21.32,21.33,1063587.0
2025-05-19 10:50:00,21.34,21.38,21.31,21.34,980373.0,21.34,21.38,21.31,21.34,980373.0
2025-05-19 11:00:00,21.35,21.38,21.31,21.35,693299.0,21.35,21.38,21.31,21.35,693299.0
2025-05-19 11:10:00,21.35,21.38,21.33,21.38,519274.0,21.35,21.38,21.33,21.38,519274.0
2025-05-19 11:20:00,21.38,21.39,21.31,21.31,594680.0,21.38,21.39,21.31,21.31,594680.0
2025-05-19 11:30:00,21.31,21.38,21.3,21.36,637197.0,21.31,21.38,21.3,21.36,637197.0
2025-05-19 11:40:00,21.37,21.41,21.32,21.33,715525.0,21.37,21.41,21.32,21.33,715525.0
2025-05-19 11:50:00,21.32,21.37,21.31,21.37,582801.0,21.32,21.37,21.31,21.37,582801.0
2025-05-19 12:00:00,21.37,21.38,21.12,21.37,404218.0,21.37,21.38,21.12,21.37,404218.0
2025-05-19 12:10:00,21.37,21.4,21.35,21.36,565472.0,21.37,21.4,21.35,21.36,565472.0
2025-05-19 12:20:00,21.35,21.39,21.35,21.35,412932.0,21.35,21.39,21.35,21.35,412932.0
2025-05-19 12:30:00,21.36,21.37,21.32,21.32,604171.0,21.36,21.37,21.32,21.32,604171.0
2025-05-19 12:40:00,21.32,21.36,21.31,21.35,710492.0,21.32,21.36,21.31,21.35,710492.0
2025-05-19 12:50:00,21.35,21.42,21.34,21.41,576281.0,21.35,21.42,21.34,21.41,576281.0
2025-05-19 13:00:00,21.41,21.5,21.4,21.5,773231.0,21.41,21.5,21.4,21.5,773231.0
2025-05-19 13:10:00,21.5,21.5,21.46,21.46,765405.0,21.5,21.5,21.46,21.46,765405.0
2025-05-19 13:20:00,21.46,21.54,21.46,21.52,1389405.0,21.46,21.54,21.46,21.52,1389405.0
2025-05-19 13:30:00,21.52,21.56,21.49,21.52,991733.0,21.52,21.56,21.49,21.52,991733.0
2025-05-19 13:40:00,21.52,21.53,21.46,21.46,603215.0,21.52,21.53,21.46,21.46,603215.0
2025-05-19 13:50:00,21.46,21.47,21.41,21.43,706999.0,21.46,21.47,21.41,21.43,706999.0
2025-05-19 14:00:00,21.43,21.45,21.41,21.44,635501.0,21.43,21.45,21.41,21.44,635501.0
2025-05-19 14:10:00,21.44,21.44,21.37,21.41,904358.0,21.44,21.44,21.37,21.41,904358.0
2025-05-19 14:20:00,21.4,21.42,21.39,21.42,557491.0,21.4,21.42,21.39,21.42,557491.0
2025-05-19 14:30:00,21.42,21.44,21.4,21.44,543594.0,21.42,21.44,21.4,21.44,543594.0
2025-05-19 14:40:00,21.44,21.44,21.36,21.39,719759.0,21.44,21.44,21.36,21.39,719759.0
2025-05-19 14:50:00,21.39,21.42,21.39,21.41,515723.0,21.39,21.42,21.39,21.41,515723.0
2025-05-19 15:00:00,21.42,21.43,21.39,21.4,622521.0,21.42,21.43,21.39,21.4,622521.0
2025-05-19 15:10:00,21.41,21.41,21.36,21.37,537988.0,21.41,21.41,21.36,21.37,537988.0
2025-05-19 15:20:00,21.38,21.39,21.35,21.36,745700.0,21.38,21.39,21.35,21.36,745700.0
2025-05-19 15:30:00,21.36,21.38,21.33,21.36,1167760.0,21.36,21.38,21.33,21.36,1167760.0
2025-05-19 15:40:00,21.35,21.39,21.34,21.38,1011848.0,21.35,21.39,21.34,21.38,1011848.0
2025-05-19 15:50:00,21.38,21.41,21.3,21.4,4110126.0,21.38,21.41,21.3,21.4,4110126.0
2025-05-20 09:30:00,21.32,21.33,21.18,21.2,2780907.0,21.32,21.33,21.18,21.2,2780907.0
2025-05-20 09:40:00,21.21,21.23,21.15,21.17,2310336.0,21.21,21.23,21.15,21.17,2310336.0
2025-05-20 09:50:00,21.17,21.25,21.12,21.19,1709557.0,21.17,21.25,21.12,21.19,1709557.0
2025-05-20 10:00:00,21.19,21.29,21.18,21.23,1047783.0,21.19,21.29,21.18,21.23,1047783.0
2025-05-20 10:10:00,21.23,21.3,21.22,21.3,2118217.0,21.23,21.3,21.22,21.3,2118217.0
2025-05-20 10:20:00,21.3,21.31,21.24,21.27,953678.0,21.3,21.31,21.24,21.27,953678.0
2025-05-20 10:30:00,21.27,21.32,21.25,21.32,863930.0,21.27,21.32,21.25,21.32,863930.0
2025-05-20 10:40:00,21.32,21.32,21.28,21.29,654501.0,21.32,21.32,21.28,21.29,654501.0
2025-05-20 10:50:00,21.3,21.31,21.24,21.26,1285638.0,21.3,21.31,21.24,21.26,1285638.0
2025-05-20 11:00:00,21.25,21.29,21.25,21.27,727474.0,21.25,21.29,21.25,21.27,727474.0
2025-05-20 11:10:00,21.28,21.34,21.26,21.33,836490.0,21.28,21.34,21.26,21.33,836490.0
2025-05-20 11:20:00,21.32,21.38,21.32,21.38,562477.0,21.32,21.38,21.32,21.38,562477.0
2025-05-20 11:30:00,21.38,21.38,21.31,21.32,649445.0,21.38,21.38,21.31,21.32,649445.0
2025-05-20 11:40:00,21.32,21.33,21.3,21.32,338033.0,21.32,21.33,21.3,21.32,338033.0
2025-05-20 11:50:00,21.32,21.4,21.32,21.37,1118022.0,21.32,21.4,21.32,21.37,1118022.0
2025-05-20 12:00:00,21.38,21.38,21.33,21.35,1096730.0,21.38,21.38,21.33,21.35,1096730.0
2025-05-20 12:10:00,21.34,21.36,21.32,21.35,423706.0,21.34,21.36,21.32,21.35,423706.0
2025-05-20 12:20:00,21.35,21.37,21.33,21.37,432307.0,21.35,21.37,21.33,21.37,432307.0
2025-05-20 12:30:00,21.36,21.39,21.35,21.38,495495.0,21.36,21.39,21.35,21.38,495495.0
2025-05-20 12:40:00,21.38,21.38,21.35,21.37,283599.0,21.38,21.38,21.35,21.37,283599.0
2025-05-20 12:50:00,21.37,21.37,21.35,21.37,341987.0,21.37,21.37,21.35,21.37,341987.0
2025-05-20 13:00:00,21.37,21.41,21.35,21.41,1197436.0,21.37,21.41,21.35,21.41,1197436.0
2025-05-20 13:10:00,21.41,21.41,21.37,21.38,344300.0,21.41,21.41,21.37,21.38,344300.0
2025-05-20 13:20:00,21.38,21.38,21.35,21.36,401951.0,21.38,21.38,21.35,21.36,401951.0
2025-05-20 13:30:00,21.37,21.39,21.35,21.39,338477.0,21.37,21.39,21.35,21.39,338477.0
2025-05-20 13:40:00,21.39,21.41,21.38,21.39,436462.0,21.39,21.41,21.38,21.39,436462.0
2025-05-20 13:50:00,21.38,21.39,21.36,21.38,553945.0,21.38,21.39,21.36,21.38,553945.0
2025-05-20 14:00:00,21.37,21.4,21.36,21.38,568641.0,21.37,21.4,21.36,21.38,568641.0
2025-05-20 14:10:00,21.39,21.4,21.34,21.35,861574.0,21.39,21.4,21.34,21.35,861574.0
2025-05-20 14:20:00,21.35,21.38,21.27,21.3,1525823.0,21.35,21.38,21.27,21.3,1525823.0
2025-05-20 14:30:00,21.29,21.32,21.28,21.31,1045819.0,21.29,21.32,21.28,21.31,1045819.0
2025-05-20 14:40:00,21.32,21.32,21.25,21.27,1002412.0,21.32,21.32,21.25,21.27,1002412.0
2025-05-20 14:50:00,21.27,21.28,21.25,21.27,637672.0,21.27,21.28,21.25,21.27,637672.0
2025-05-20 15:00:00,21.27,21.27,21.19,21.25,1608865.0,21.27,21.27,21.19,21.25,1608865.0
2025-05-20 15:10:00,21.24,21.28,21.22,21.28,702380.0,21.24,21.28,21.22,21.28,702380.0
2025-05-20 15:20:00,21.28,21.29,21.24,21.27,731142.0,21.28,21.29,21.24,21.27,731142.0
2025-05-20 15:30:00,21.27,21.32,21.27,21.3,922372.0,21.27,21.32,21.27,21.3,922372.0
2025-05-20 15:40:00,21.3,21.32,21.27,21.3,834439.0,21.3,21.32,21.27,21.3,834439.0
2025-05-20 15:50:00,21.3,21.32,21.26,21.29,3483565.0,21.3,21.32,21.26,21.29,3483565.0
2025-05-21 09:30:00,21.19,21.4,21.15,21.34,2515491.0,21.19,21.4,21.15,21.34,2515491.0
2025-05-21 09:40:00,21.34,21.39,21.32,21.36,1079796.0,21.34,21.39,21.32,21.36,1079796.0
2025-05-21 09:50:00,21.36,21.41,21.33,21.36,1196594.0,21.36,21.41,21.33,21.36,1196594.0
2025-05-21 10:00:00,21.37,21.43,21.33,21.36,1283803.0,21.37,21.43,21.33,21.36,1283803.0
2025-05-21 10:10:00,21.36,21.38,21.3,21.37,1158014.0,21.36,21.38,21.3,21.37,1158014.0
2025-05-21 10:20:00,21.37,21.42,21.35,21.35,804523.0,21.37,21.42,21.35,21.35,804523.0
2025-05-21 10:30:00,21.36,21.42,21.32,21.42,638037.0,21.36,21.42,21.32,21.42,638037.0
2025-05-21 10:40:00,21.42,21.44,21.37,21.39,743223.0,21.42,21.44,21.37,21.39,743223.0
2025-05-21 10:50:00,21.39,21.42,21.37,21.42,692701.0,21.39,21.42,21.37,21.42,692701.0
2025-05-21 11:00:00,21.41,21.62,21.4,21.62,1931372.0,21.41,21.62,21.4,21.62,1931372.0
2025-05-21 11:10:00,21.61,21.63,21.53,21.55,1377357.0,21.61,21.63,21.53,21.55,1377357.0
2025-05-21 11:20:00,21.54,21.61,21.52,21.57,1362381.0,21.54,21.61,21.52,21.57,1362381.0
2025-05-21 11:30:00,21.56,21.57,21.53,21.55,897489.0,21.56,21.57,21.53,21.55,897489.0
2025-05-21 11:40:00,21.55,21.6,21.53,21.55,828620.0,21.55,21.6,21.53,21.55,828620.0
2025-05-21 11:50:00,21.55,21.58,21.52,21.54,804848.0,21.55,21.58,21.52,21.54,804848.0
2025-05-21 12:00:00,21.54,21.56,21.51,21.53,838510.0,21.54,21.56,21.51,21.53,838510.0
2025-05-21 12:10:00,21.53,21.54,21.46,21.48,791717.0,21.53,21.54,21.46,21.48,791717.0
2025-05-21 12:20:00,21.48,21.49,21.42,21.44,717320.0,21.48,21.49,21.42,21.44,717320.0
2025-05-21 12:30:00,21.44,21.49,21.43,21.46,541134.0,21.44,21.49,21.43,21.46,541134.0
2025-05-21 12:40:00,21.46,21.48,21.44,21.46,426738.0,21.46,21.48,21.44,21.46,426738.0
2025-05-21 12:50:00,21.46,21.46,21.4,21.41,542866.0,21.46,21.46,21.4,21.41,542866.0
2025-05-21 13:00:00,21.41,21.42,21.34,21.35,906872.0,21.41,21.42,21.34,21.35,906872.0
2025-05-21 13:10:00,21.34,21.36,21.15,21.2,1408013.0,21.34,21.36,21.15,21.2,1408013.0
2025-05-21 13:20:00,21.2,21.2,20.88,20.9,3617405.0,21.2,21.2,20.88,20.9,3617405.0
2025-05-21 13:30:00,20.89,21.07,20.84,21.06,2335584.0,20.89,21.07,20.84,21.06,2335584.0
2025-05-21 13:40:00,21.05,21.06,20.95,20.98,1197175.0,21.05,21.06,20.95,20.98,1197175.0
2025-05-21 13:50:00,20.98,21.0,20.9,20.94,1008107.0,20.98,21.0,20.9,20.94,1008107.0
2025-05-21 14:00:00,20.94,20.97,20.88,20.96,1483814.0,20.94,20.97,20.88,20.96,1483814.0
2025-05-21 14:10:00,20.96,20.98,20.87,20.88,1079341.0,20.96,20.98,20.87,20.88,1079341.0
2025-05-21 14:20:00,20.88,20.94,20.81,20.9,1883317.0,20.88,20.94,20.81,20.9,1883317.0
2025-05-21 14:30:00,20.89,20.94,20.87,20.88,825332.0,20.89,20.94,20.87,20.88,825332.0
2025-05-21 14:40:00,20.88,20.92,20.84,20.84,987281.0,20.88,20.92,20.84,20.84,987281.0
2025-05-21 14:50:00,20.85,20.89,20.8,20.82,1250589.0,20.85,20.89,20.8,20.82,1250589.0
2025-05-21 15:00:00,20.83,20.85,20.69,20.7,1615305.0,20.83,20.85,20.69,20.7,1615305.0
2025-05-21 15:10:00,20.7,20.77,20.66,20.69,1398684.0,20.7,20.77,20.66,20.69,1398684.0
2025-05-21 15:20:00,20.69,20.69,20.59,20.63,1820926.0,20.69,20.69,20.59,20.63,1820926.0
2025-05-21 15:30:00,20.63,20.74,20.62,20.74,1962295.0,20.63,20.74,20.62,20.74,1962295.0
2025-05-21 15:40:00,20.73,20.81,20.71,20.8,1744723.0,20.73,20.81,20.71,20.8,1744723.0
2025-05-21 15:50:00,20.79,20.82,20.68,20.7,4156339.0,20.79,20.82,20.68,20.7,4156339.0
2025-05-22 09:30:00,20.73,20.87,20.51,20.54,3009327.0,20.73,20.87,20.51,20.54,3009327.0
2025-05-22 09:40:00,20.54,20.66,20.53,20.64,1058479.0,20.54,20.66,20.53,20.64,1058479.0
2025-05-22 09:50:00,20.63,20.73,20.59,20.73,1283124.0,20.63,20.73,20.59,20.73,1283124.0
2025-05-22 10:00:00,20.73,20.84,20.72,20.81,1312358.0,20.73,20.84,20.72,20.81,1312358.0
2025-05-22 10:10:00,20.81,20.82,20.72,20.76,811259.0,20.81,20.82,20.72,20.76,811259.0
2025-05-22 10:20:00,20.75,20.76,20.67,20.68,934295.0,20.75,20.76,20.67,20.68,934295.0
2025-05-22 10:30:00,20.69,20.71,20.64,20.67,880898.0,20.69,20.71,20.64,20.67,880898.0
2025-05-22 10:40:00,20.68,20.75,20.65,20.71,879524.0,20.68,20.75,20.65,20.71,879524.0
2025-05-22 10:50:00,20.7,20.75,20.65,20.73,961073.0,20.7,20.75,20.65,20.73,961073.0
2025-05-22 11:00:00,20.74,20.77,20.68,20.71,1141070.0,20.74,20.77,20.68,20.71,1141070.0
2025-05-22 11:10:00,20.71,20.72,20.65,20.69,662565.0,20.71,20.72,20.65,20.69,662565.0
2025-05-22 11:20:00,20.69,20.73,20.65,20.67,874424.0,20.69,20.73,20.65,20.67,874424.0
2025-05-22 11:30:00,20.66,20.71,20.63,20.68,1200233.0,20.66,20.71,20.63,20.68,1200233.0
2025-05-22 11:40:00,20.67,20.73,20.66,20.72,740801.0,20.67,20.73,20.66,20.72,740801.0
2025-05-22 11:50:00,20.72,20.8,20.7,20.8,1008384.0,20.72,20.8,20.7,20.8,1008384.0
2025-05-22 12:00:00,20.8,20.85,20.79,20.85,866820.0,20.8,20.85,20.79,20.85,866820.0
2025-05-22 12:10:00,20.85,20.9,20.83,20.84,1050600.0,20.85,20.9,20.83,20.84,1050600.0
2025-05-22 12:20:00,20.83,20.84,20.8,20.8,855254.0,20.83,20.84,20.8,20.8,855254.0
2025-05-22 12:30:00,20.8,20.81,20.75,20.76,550284.0,20.8,20.81,20.75,20.76,550284.0
2025-05-22 12:40:00,20.76,20.77,20.71,20.72,529259.0,20.76,20.77,20.71,20.72,529259.0
2025-05-22 12:50:00,20.71,20.76,20.7,20.71,612049.0,20.71,20.76,20.7,20.71,612049.0
2025-05-22 13:00:00,20.71,20.74,20.71,20.73,415273.0,20.71,20.74,20.71,20.73,415273.0
2025-05-22 13:10:00,20.73,20.79,20.72,20.77,707210.0,20.73,20.79,20.72,20.77,707210.0
2025-05-22 13:20:00,20.78,20.8,20.72,20.73,881297.0,20.78,20.8,20.72,20.73,881297.0
2025-05-22 13:30:00,20.73,20.75,20.7,20.73,604198.0,20.73,20.75,20.7,20.73,604198.0
2025-05-22 13:40:00,20.73,20.78,20.72,20.75,652131.0,20.73,20.78,20.72,20.75,652131.0
2025-05-22 13:50:00,20.75,20.77,20.72,20.73,729978.0,20.75,20.77,20.72,20.73,729978.0
2025-05-22 14:00:00,20.73,20.76,20.72,20.73,745659.0,20.73,20.76,20.72,20.73,745659.0
2025-05-22 14:10:00,20.72,20.78,20.71,20.77,668783.0,20.72,20.78,20.71,20.77,668783.0
2025-05-22 14:20:00,20.77,20.79,20.75,20.76,598260.0,20.77,20.79,20.75,20.76,598260.0
2025-05-22 14:30:00,20.76,20.78,20.71,20.72,603642.0,20.76,20.78,20.71,20.72,603642.0
2025-05-22 14:40:00,20.71,20.72,20.68,20.7,744562.0,20.71,20.72,20.68,20.7,744562.0
2025-05-22 14:50:00,20.69,20.72,20.69,20.71,439291.0,20.69,20.72,20.69,20.71,439291.0
2025-05-22 15:00:00,20.71,20.75,20.7,20.71,601579.0,20.71,20.75,20.7,20.71,601579.0
2025-05-22 15:10:00,20.71,20.74,20.7,20.72,421009.0,20.71,20.74,20.7,20.72,421009.0
2025-05-22 15:20:00,20.73,20.76,20.7,20.75,960077.0,20.73,20.76,20.7,20.75,960077.0
2025-05-22 15:30:00,20.75,20.76,20.73,20.75,851047.0,20.75,20.76,20.73,20.75,851047.0
2025-05-22 15:40:00,20.75,20.75,20.65,20.69,1235088.0,20.75,20.75,20.65,20.69,1235088.0
2025-05-22 15:50:00,20.69,20.73,20.52,20.55,4164253.0,20.69,20.73,20.52,20.55,4164253.0
2025-05-23 09:30:00,20.17,20.18,19.95,20.08,4612172.0,20.17,20.18,19.95,20.08,4612172.0
2025-05-23 09:40:00,20.08,20.09,19.94,20.02,2848189.0,20.08,20.09,19.94,20.02,2848189.0
2025-05-23 09:50:00,20.02,20.12,19.98,20.12,2020102.0,20.02,20.12,19.98,20.12,2020102.0
2025-05-23 10:00:00,20.11,20.22,20.09,20.18,2114922.0,20.11,20.22,20.09,20.18,2114922.0
2025-05-23 10:10:00,20.18,20.27,20.06,20.06,2287335.0,20.18,20.27,20.06,20.06,2287335.0
2025-05-23 10:20:00,20.07,20.13,20.02,20.05,2366788.0,20.07,20.13,20.02,20.05,2366788.0
2025-05-23 10:30:00,20.05,20.12,20.04,20.05,1764006.0,20.05,20.12,20.04,20.05,1764006.0
2025-05-23 10:40:00,20.05,20.1,20.02,20.07,1573181.0,20.05,20.1,20.02,20.07,1573181.0
2025-05-23 10:50:00,20.07,20.08,20.01,20.02,1330518.0,20.07,20.08,20.01,20.02,1330518.0
2025-05-23 11:00:00,20.02,20.05,19.98,20.0,1882664.0,20.02,20.05,19.98,20.0,1882664.0
2025-05-23 11:10:00,20.0,20.03,19.96,20.01,1186589.0,20.0,20.03,19.96,20.01,1186589.0
2025-05-23 11:20:00,20.01,20.07,20.01,20.05,883846.0,20.01,20.07,20.01,20.05,883846.0
2025-05-23 11:30:00,20.05,20.06,19.98,20.0,1300572.0,20.05,20.06,19.98,20.0,1300572.0
2025-05-23 11:40:00,20.0,20.06,19.97,20.05,1156096.0,20.0,20.06,19.97,20.05,1156096.0
2025-05-23 11:50:00,20.05,20.06,20.0,20.01,835644.0,20.05,20.06,20.0,20.01,835644.0
2025-05-23 12:00:00,20.01,20.07,20.01,20.03,1053519.0,20.01,20.07,20.01,20.03,1053519.0
2025-05-23 12:10:00,20.03,20.04,20.01,20.02,513199.0,20.03,20.04,20.01,20.02,513199.0
2025-05-23 12:20:00,20.02,20.07,20.01,20.06,689768.0,20.02,20.07,20.01,20.06,689768.0
2025-05-23 12:30:00,20.05,20.08,20.02,20.07,570554.0,20.05,20.08,20.02,20.07,570554.0
2025-05-23 12:40:00,20.07,20.08,20.05,20.05,615465.0,20.07,20.08,20.05,20.05,615465.0
2025-05-23 12:50:00,20.05,20.09,20.04,20.05,816025.0,20.05,20.09,20.04,20.05,816025.0
2025-05-23 13:00:00,20.05,20.12,20.03,20.11,882651.0,20.05,20.12,20.03,20.11,882651.0
2025-05-23 13:10:00,20.11,20.16,20.1,20.14,1213747.0,20.11,20.16,20.1,20.14,1213747.0
2025-05-23 13:20:00,20.14,20.16,20.13,20.16,1019333.0,20.14,20.16,20.13,20.16,1019333.0
2025-05-23 13:30:00,20.16,20.16,20.09,20.12,1038086.0,20.16,20.16,20.09,20.12,1038086.0
2025-05-23 13:40:00,20.11,20.13,20.09,20.12,755062.0,20.11,20.13,20.09,20.12,755062.0
2025-05-23 13:50:00,20.12,20.16,20.11,20.14,816258.0,20.12,20.16,20.11,20.14,816258.0
2025-05-23 14:00:00,20.15,20.18,20.14,20.17,1011938.0,20.15,20.18,20.14,20.17,1011938.0
2025-05-23 14:10:00,20.17,20.18,20.13,20.14,1228530.0,20.17,20.18,20.13,20.14,1228530.0
2025-05-23 14:20:00,20.14,20.14,20.06,20.12,1518386.0,20.14,20.14,20.06,20.12,1518386.0
2025-05-23 14:30:00,20.11,20.16,20.11,20.14,741599.0,20.11,20.16,20.11,20.14,741599.0
2025-05-23 14:40:00,20.14,20.16,20.11,20.15,770355.0,20.14,20.16,20.11,20.15,770355.0
2025-05-23 14:50:00,20.16,20.17,20.13,20.14,666455.0,20.16,20.17,20.13,20.14,666455.0
2025-05-23 15:00:00,20.14,20.16,20.09,20.14,987258.0,20.14,20.16,20.09,20.14,987258.0
2025-05-23 15:10:00,20.14,20.16,20.1,20.11,673884.0,20.14,20.16,20.1,20.11,673884.0
2025-05-23 15:20:00,20.11,20.11,20.05,20.07,1118564.0,20.11,20.11,20.05,20.07,1118564.0
2025-05-23 15:30:00,20.07,20.12,20.06,20.11,1062453.0,20.07,20.12,20.06,20.11,1062453.0
2025-05-23 15:40:00,20.12,20.12,20.09,20.11,1079035.0,20.12,20.12,20.09,20.11,1079035.0
2025-05-23 15:50:00,20.1,20.1,20.01,20.06,4474488.0,20.1,20.1,20.01,20.06,4474488.0
2025-05-27 09:30:00,20.44,20.47,20.18,20.21,3761167.0,20.44,20.47,20.18,20.21,3761167.0
2025-05-27 09:40:00,20.21,20.35,20.21,20.32,1806815.0,20.21,20.35,20.21,20.32,1806815.0
2025-05-27 09:50:00,20.32,20.38,20.32,20.33,1089048.0,20.32,20.38,20.32,20.33,1089048.0
2025-05-27 10:00:00,20.34,20.39,20.32,20.38,1483522.0,20.34,20.39,20.32,20.38,1483522.0
2025-05-27 10:10:00,20.37,20.41,20.36,20.4,1453261.0,20.37,20.41,20.36,20.4,1453261.0
2025-05-27 10:20:00,20.39,20.46,20.39,20.43,1623479.0,20.39,20.46,20.39,20.43,1623479.0
2025-05-27 10:30:00,20.43,20.45,20.38,20.45,1389779.0,20.43,20.45,20.38,20.45,1389779.0
2025-05-27 10:40:00,20.45,20.47,20.42,20.46,1125714.0,20.45,20.47,20.42,20.46,1125714.0
2025-05-27 10:50:00,20.47,20.5,20.41,20.42,1208746.0,20.47,20.5,20.41,20.42,1208746.0
2025-05-27 11:00:00,20.43,20.48,20.29,20.45,3275482.0,20.43,20.48,20.29,20.45,3275482.0
2025-05-27 11:10:00,20.45,20.53,20.43,20.51,1222328.0,20.45,20.53,20.43,20.51,1222328.0
2025-05-27 11:20:00,20.51,20.53,20.48,20.52,907285.0,20.51,20.53,20.48,20.52,907285.0
2025-05-27 11:30:00,20.52,20.52,20.47,20.48,779856.0,20.52,20.52,20.47,20.48,779856.0
2025-05-27 11:40:00,20.48,20.5,20.46,20.48,731308.0,20.48,20.5,20.46,20.48,731308.0
2025-05-27 11:50:00,20.49,20.51,20.46,20.47,764084.0,20.49,20.51,20.46,20.47,764084.0
2025-05-27 12:00:00,20.46,20.53,20.46,20.52,590363.0,20.46,20.53,20.46,20.52,590363.0
2025-05-27 12:10:00,20.52,20.53,20.5,20.52,640426.0,20.52,20.53,20.5,20.52,640426.0
2025-05-27 12:20:00,20.52,20.58,20.51,20.58,1003671.0,20.52,20.58,20.51,20.58,1003671.0
2025-05-27 12:30:00,20.57,20.59,20.55,20.58,608059.0,20.57,20.59,20.55,20.58,608059.0
2025-05-27 12:40:00,20.58,20.62,20.54,20.55,1027977.0,20.58,20.62,20.54,20.55,1027977.0
2025-05-27 12:50:00,20.55,20.56,20.52,20.52,785266.0,20.55,20.56,20.52,20.52,785266.0
2025-05-27 13:00:00,20.52,20.57,20.52,20.55,586374.0,20.52,20.57,20.52,20.55,586374.0
2025-05-27 13:10:00,20.55,20.58,20.53,20.58,605194.0,20.55,20.58,20.53,20.58,605194.0
2025-05-27 13:20:00,20.57,20.6,20.56,20.57,690941.0,20.57,20.6,20.56,20.57,690941.0
2025-05-27 13:30:00,20.57,20.57,20.52,20.53,425539.0,20.57,20.57,20.52,20.53,425539.0
2025-05-27 13:40:00,20.53,20.59,20.52,20.57,646769.0,20.53,20.59,20.52,20.57,646769.0
2025-05-27 13:50:00,20.57,20.6,20.55,20.59,526540.0,20.57,20.6,20.55,20.59,526540.0
2025-05-27 14:00:00,20.59,20.67,20.58,20.64,2004694.0,20.59,20.67,20.58,20.64,2004694.0
2025-05-27 14:10:00,20.64,20.66,20.6,20.6,1114612.0,20.64,20.66,20.6,20.6,1114612.0
2025-05-27 14:20:00,20.6,20.61,20.57,20.6,723660.0,20.6,20.61,20.57,20.6,723660.0
2025-05-27 14:30:00,20.6,20.61,20.58,20.6,564981.0,20.6,20.61,20.58,20.6,564981.0
2025-05-27 14:40:00,20.61,20.62,20.59,20.6,699766.0,20.61,20.62,20.59,20.6,699766.0
2025-05-27 14:50:00,20.6,20.61,20.55,20.56,709066.0,20.6,20.61,20.55,20.56,709066.0
2025-05-27 15:00:00,20.56,20.56,20.52,20.53,616021.0,20.56,20.56,20.52,20.53,616021.0
2025-05-27 15:10:00,20.53,20.53,20.5,20.51,1176503.0,20.53,20.53,20.5,20.51,1176503.0
2025-05-27 15:20:00,20.51,20.54,20.5,20.52,862451.0,20.51,20.54,20.5,20.52,862451.0
2025-05-27 15:30:00,20.51,20.52,20.45,20.47,1177363.0,20.51,20.52,20.45,20.47,1177363.0
2025-05-27 15:40:00,20.47,20.48,20.42,20.44,1162614.0,20.47,20.48,20.42,20.44,1162614.0
2025-05-27 15:50:00,20.44,20.56,20.42,20.55,4843346.0,20.44,20.56,20.42,20.55,4843346.0
2025-05-28 09:30:00,20.57,20.62,20.42,20.59,3077083.0,20.57,20.62,20.42,20.59,3077083.0
2025-05-28 09:40:00,20.58,20.62,20.48,20.48,1867819.0,20.58,20.62,20.48,20.48,1867819.0
2025-05-28 09:50:00,20.49,20.53,20.45,20.51,1225005.0,20.49,20.53,20.45,20.51,1225005.0
2025-05-28 10:00:00,20.51,20.54,20.46,20.47,1061557.0,20.51,20.54,20.46,20.47,1061557.0
2025-05-28 10:10:00,20.47,20.54,20.46,20.48,990877.0,20.47,20.54,20.46,20.48,990877.0
2025-05-28 10:20:00,20.48,20.54,20.45,20.46,1233632.0,20.48,20.54,20.45,20.46,1233632.0
2025-05-28 10:30:00,20.46,20.52,20.45,20.52,975780.0,20.46,20.52,20.45,20.52,975780.0
2025-05-28 10:40:00,20.52,20.55,20.45,20.49,1296730.0,20.52,20.55,20.45,20.49,1296730.0
2025-05-28 10:50:00,20.48,20.49,20.42,20.44,777961.0,20.48,20.49,20.42,20.44,777961.0
2025-05-28 11:00:00,20.43,20.51,20.43,20.51,651029.0,20.43,20.51,20.43,20.51,651029.0
2025-05-28 11:10:00,20.51,20.51,20.47,20.5,623379.0,20.51,20.51,20.47,20.5,623379.0
2025-05-28 11:20:00,20.5,20.52,20.46,20.46,625419.0,20.5,20.52,20.46,20.46,625419.0
2025-05-28 11:30:00,20.46,20.48,20.44,20.46,722026.0,20.46,20.48,20.44,20.46,722026.0
2025-05-28 11:40:00,20.46,20.51,20.46,20.47,507267.0,20.46,20.51,20.46,20.47,507267.0
2025-05-28 11:50:00,20.48,20.5,20.45,20.46,423265.0,20.48,20.5,20.45,20.46,423265.0
2025-05-28 12:00:00,20.46,20.5,20.45,20.5,549271.0,20.46,20.5,20.45,20.5,549271.0
2025-05-28 12:10:00,20.5,20.5,20.46,20.46,320369.0,20.5,20.5,20.46,20.46,320369.0
2025-05-28 12:20:00,20.46,20.47,20.43,20.46,504675.0,20.46,20.47,20.43,20.46,504675.0
2025-05-28 12:30:00,20.46,20.5,20.45,20.49,587641.0,20.46,20.5,20.45,20.49,587641.0
2025-05-28 12:40:00,20.5,20.5,20.46,20.46,382613.0,20.5,20.5,20.46,20.46,382613.0
2025-05-28 12:50:00,20.46,20.47,20.44,20.46,515083.0,20.46,20.47,20.44,20.46,515083.0
2025-05-28 13:00:00,20.47,20.52,20.46,20.51,670038.0,20.47,20.52,20.46,20.51,670038.0
2025-05-28 13:10:00,20.51,20.57,20.5,20.56,1288997.0,20.51,20.57,20.5,20.56,1288997.0
2025-05-28 13:20:00,20.56,20.57,20.52,20.53,662318.0,20.56,20.57,20.52,20.53,662318.0
2025-05-28 13:30:00,20.54,20.56,20.53,20.55,502912.0,20.54,20.56,20.53,20.55,502912.0
2025-05-28 13:40:00,20.55,20.58,20.53,20.58,509956.0,20.55,20.58,20.53,20.58,509956.0
2025-05-28 13:50:00,20.57,20.58,20.56,20.57,421800.0,20.57,20.58,20.56,20.57,421800.0
2025-05-28 14:00:00,20.57,20.64,20.57,20.61,1196638.0,20.57,20.64,20.57,20.61,1196638.0
2025-05-28 14:10:00,20.6,20.63,20.56,20.56,795607.0,20.6,20.63,20.56,20.56,795607.0
2025-05-28 14:20:00,20.57,20.57,20.55,20.55,578255.0,20.57,20.57,20.55,20.55,578255.0
2025-05-28 14:30:00,20.55,20.57,20.51,20.51,929945.0,20.55,20.57,20.51,20.51,929945.0
2025-05-28 14:40:00,20.52,20.53,20.49,20.49,547445.0,20.52,20.53,20.49,20.49,547445.0
2025-05-28 14:50:00,20.49,20.5,20.38,20.45,1299095.0,20.49,20.5,20.38,20.45,1299095.0
2025-05-28 15:00:00,20.45,20.52,20.43,20.51,946589.0,20.45,20.52,20.43,20.51,946589.0
2025-05-28 15:10:00,20.5,20.52,20.42,20.43,1303368.0,20.5,20.52,20.42,20.43,1303368.0
2025-05-28 15:20:00,20.43,20.46,20.42,20.45,761093.0,20.43,20.46,20.42,20.45,761093.0
2025-05-28 15:30:00,20.46,20.46,20.41,20.44,1172110.0,20.46,20.46,20.41,20.44,1172110.0
2025-05-28 15:40:00,20.44,20.45,20.4,20.41,1101161.0,20.44,20.45,20.4,20.41,1101161.0
2025-05-28 15:50:00,20.41,20.41,20.33,20.38,2820999.0,20.41,20.41,20.33,20.38,2820999.0
2025-05-29 09:30:00,20.55,20.6,20.29,20.32,3686783.0,20.55,20.6,20.29,20.32,3686783.0
2025-05-29 09:40:00,20.31,20.37,20.26,20.26,2147933.0,20.31,20.37,20.26,20.26,2147933.0
2025-05-29 09:50:00,20.26,20.3,20.21,20.25,2316665.0,20.26,20.3,20.21,20.25,2316665.0
2025-05-29 10:00:00,20.25,20.33,20.16,20.2,2100980.0,20.25,20.33,20.16,20.2,2100980.0
2025-05-29 10:10:00,20.2,20.3,20.15,20.23,1787608.0,20.2,20.3,20.15,20.23,1787608.0
2025-05-29 10:20:00,20.23,20.33,20.22,20.3,1919068.0,20.23,20.33,20.22,20.3,1919068.0
2025-05-29 10:30:00,20.3,20.31,20.22,20.3,1191770.0,20.3,20.31,20.22,20.3,1191770.0
2025-05-29 10:40:00,20.3,20.32,20.26,20.3,983501.0,20.3,20.32,20.26,20.3,983501.0
2025-05-29 10:50:00,20.3,20.33,20.28,20.33,1203192.0,20.3,20.33,20.28,20.33,1203192.0
2025-05-29 11:00:00,20.32,20.33,20.27,20.3,1127137.0,20.32,20.33,20.27,20.3,1127137.0
2025-05-29 11:10:00,20.3,20.33,20.28,20.31,1152361.0,20.3,20.33,20.28,20.31,1152361.0
2025-05-29 11:20:00,20.31,20.37,20.29,20.36,1426156.0,20.31,20.37,20.29,20.36,1426156.0
2025-05-29 11:30:00,20.36,20.36,20.25,20.25,1307161.0,20.36,20.36,20.25,20.25,1307161.0
2025-05-29 11:40:00,20.26,20.28,20.22,20.23,1012288.0,20.26,20.28,20.22,20.23,1012288.0
2025-05-29 11:50:00,20.23,20.26,20.15,20.16,1908208.0,20.23,20.26,20.15,20.16,1908208.0
2025-05-29 12:00:00,20.16,20.17,20.1,20.16,1674563.0,20.16,20.17,20.1,20.16,1674563.0
2025-05-29 12:10:00,20.16,20.21,20.15,20.2,1522347.0,20.16,20.21,20.15,20.2,1522347.0
2025-05-29 12:20:00,20.2,20.2,20.15,20.17,1136517.0,20.2,20.2,20.15,20.17,1136517.0
2025-05-29 12:30:00,20.16,20.2,20.14,20.17,1017476.0,20.16,20.2,20.14,20.17,1017476.0
2025-05-29 12:40:00,20.17,20.19,20.15,20.16,856320.0,20.17,20.19,20.15,20.16,856320.0
2025-05-29 12:50:00,20.17,20.21,20.13,20.2,1082191.0,20.17,20.21,20.13,20.2,1082191.0
2025-05-29 13:00:00,20.19,20.23,20.18,20.2,745651.0,20.19,20.23,20.18,20.2,745651.0
2025-05-29 13:10:00,20.2,20.21,20.16,20.17,709898.0,20.2,20.21,20.16,20.17,709898.0
2025-05-29 13:20:00,20.17,20.19,20.13,20.16,900697.0,20.17,20.19,20.13,20.16,900697.0
2025-05-29 13:30:00,20.16,20.18,20.14,20.16,998600.0,20.16,20.18,20.14,20.16,998600.0
2025-05-29 13:40:00,20.16,20.18,20.13,20.14,986943.0,20.16,20.18,20.13,20.14,986943.0
2025-05-29 13:50:00,20.14,20.19,20.13,20.16,753854.0,20.14,20.19,20.13,20.16,753854.0
2025-05-29 14:00:00,20.17,20.3,20.15,20.21,2603538.0,20.17,20.3,20.15,20.21,2603538.0
2025-05-29 14:10:00,20.2,20.22,20.15,20.17,1268581.0,20.2,20.22,20.15,20.17,1268581.0
2025-05-29 14:20:00,20.17,20.17,20.11,20.13,1225172.0,20.17,20.17,20.11,20.13,1225172.0
2025-05-29 14:30:00,20.14,20.18,20.13,20.18,1021881.0,20.14,20.18,20.13,20.18,1021881.0
2025-05-29 14:40:00,20.17,20.21,20.16,20.19,827437.0,20.17,20.21,20.16,20.19,827437.0
2025-05-29 14:50:00,20.19,20.21,20.14,20.17,1103770.0,20.19,20.21,20.14,20.17,1103770.0
2025-05-29 15:00:00,20.17,20.21,20.16,20.17,1077530.0,20.17,20.21,20.16,20.17,1077530.0
2025-05-29 15:10:00,20.17,20.2,20.15,20.19,1249431.0,20.17,20.2,20.15,20.19,1249431.0
2025-05-29 15:20:00,20.19,20.23,20.16,20.16,1022293.0,20.19,20.23,20.16,20.16,1022293.0
2025-05-29 15:30:00,20.16,20.21,20.16,20.2,1282720.0,20.16,20.21,20.16,20.2,1282720.0
2025-05-29 15:40:00,20.2,20.23,20.18,20.21,1019535.0,20.2,20.23,20.18,20.21,1019535.0
2025-05-29 15:50:00,20.21,20.27,20.18,20.25,4518015.0,20.21,20.27,20.18,20.25,4518015.0
2025-05-30 09:30:00,20.26,20.26,19.91,19.91,4629635.0,20.26,20.26,19.91,19.91,4629635.0
2025-05-30 09:40:00,19.92,19.95,19.85,19.91,3347375.0,19.92,19.95,19.85,19.91,3347375.0
2025-05-30 09:50:00,19.92,19.92,19.8,19.85,2428557.0,19.92,19.92,19.8,19.85,2428557.0
2025-05-30 10:00:00,19.85,19.94,19.84,19.93,2647926.0,19.85,19.94,19.84,19.93,2647926.0
2025-05-30 10:10:00,19.94,19.94,19.83,19.86,2014277.0,19.94,19.94,19.83,19.86,2014277.0
2025-05-30 10:20:00,19.86,19.89,19.82,19.86,2114800.0,19.86,19.89,19.82,19.86,2114800.0
2025-05-30 10:30:00,19.86,19.91,19.81,19.91,1918240.0,19.86,19.91,19.81,19.91,1918240.0
2025-05-30 10:40:00,19.91,19.91,19.82,19.84,1685762.0,19.91,19.91,19.82,19.84,1685762.0
2025-05-30 10:50:00,19.84,19.88,19.81,19.82,1534885.0,19.84,19.88,19.81,19.82,1534885.0
2025-05-30 11:00:00,19.82,19.84,19.79,19.82,2100999.0,19.82,19.84,19.79,19.82,2100999.0
2025-05-30 11:10:00,19.81,19.82,19.76,19.78,1717685.0,19.81,19.82,19.76,19.78,1717685.0
2025-05-30 11:20:00,19.78,19.82,19.77,19.8,1602067.0,19.78,19.82,19.77,19.8,1602067.0
2025-05-30 11:30:00,19.79,19.8,19.71,19.73,2270820.0,19.79,19.8,19.71,19.73,2270820.0
2025-05-30 11:40:00,19.73,19.74,19.69,19.74,2471906.0,19.73,19.74,19.69,19.74,2471906.0
2025-05-30 11:50:00,19.73,19.76,19.7,19.72,1252452.0,19.73,19.76,19.7,19.72,1252452.0
2025-05-30 12:00:00,19.71,19.72,19.66,19.69,1667202.0,19.71,19.72,19.66,19.69,1667202.0
2025-05-30 12:10:00,19.69,19.69,19.58,19.61,2464650.0,19.69,19.69,19.58,19.61,2464650.0
2025-05-30 12:20:00,19.6,19.62,19.48,19.5,2864598.0,19.6,19.62,19.48,19.5,2864598.0
2025-05-30 12:30:00,19.5,19.51,19.35,19.46,3944713.0,19.5,19.51,19.35,19.46,3944713.0
2025-05-30 12:40:00,19.47,19.49,19.38,19.4,1798117.0,19.47,19.49,19.38,19.4,1798117.0
2025-05-30 12:50:00,19.4,19.4,19.31,19.35,2056667.0,19.4,19.4,19.31,19.35,2056667.0
2025-05-30 13:00:00,19.35,19.46,19.32,19.45,1772242.0,19.35,19.46,19.32,19.45,1772242.0
2025-05-30 13:10:00,19.45,19.47,19.41,19.46,1323922.0,19.45,19.47,19.41,19.46,1323922.0
2025-05-30 13:20:00,19.46,19.48,19.42,19.47,1062112.0,19.46,19.48,19.42,19.47,1062112.0
2025-05-30 13:30:00,19.47,19.51,19.46,19.49,1433768.0,19.47,19.51,19.46,19.49,1433768.0
2025-05-30 13:40:00,19.5,19.5,19.43,19.46,1440149.0,19.5,19.5,19.43,19.46,1440149.0
2025-05-30 13:50:00,19.46,19.5,19.45,19.46,1285401.0,19.46,19.5,19.45,19.46,1285401.0
2025-05-30 14:00:00,19.46,19.51,19.45,19.5,1526923.0,19.46,19.51,19.45,19.5,1526923.0
2025-05-30 14:10:00,19.49,19.53,19.45,19.52,1538393.0,19.49,19.53,19.45,19.52,1538393.0
2025-05-30 14:20:00,19.53,19.59,19.5,19.57,1727833.0,19.53,19.59,19.5,19.57,1727833.0
2025-05-30 14:30:00,19.57,19.59,19.51,19.54,1776344.0,19.57,19.59,19.51,19.54,1776344.0
2025-05-30 14:40:00,19.55,19.55,19.48,19.51,1439355.0,19.55,19.55,19.48,19.51,1439355.0
2025-05-30 14:50:00,19.52,19.56,19.51,19.55,1081865.0,19.52,19.56,19.51,19.55,1081865.0
2025-05-30 15:00:00,19.55,19.65,19.54,19.62,1312078.0,19.55,19.65,19.54,19.62,1312078.0
2025-05-30 15:10:00,19.62,19.64,19.58,19.64,1399972.0,19.62,19.64,19.58,19.64,1399972.0
2025-05-30 15:20:00,19.64,19.7,19.61,19.69,1549335.0,19.64,19.7,19.61,19.69,1549335.0
2025-05-30 15:30:00,19.68,19.71,19.62,19.69,1824338.0,19.68,19.71,19.62,19.69,1824338.0
2025-05-30 15:40:00,19.7,19.7,19.61,19.66,1988019.0,19.7,19.7,19.61,19.66,1988019.0
2025-05-30 15:50:00,19.66,19.67,19.51,19.53,7735231.0,19.66,19.67,19.51,19.53,7735231.0
2025-06-02 09:30:00,19.49,19.52,19.37,19.52,4119595.0,19.49,19.52,19.37,19.52,4119595.0
2025-06-02 09:40:00,19.52,19.56,19.45,19.5,1715176.0,19.52,19.56,19.45,19.5,1715176.0
2025-06-02 09:50:00,19.5,19.59,19.46,19.56,1832226.0,19.5,19.59,19.46,19.56,1832226.0
2025-06-02 10:00:00,19.55,19.58,19.45,19.54,1852800.0,19.55,19.58,19.45,19.54,1852800.0
2025-06-02 10:10:00,19.55,19.6,19.51,19.52,1614790.0,19.55,19.6,19.51,19.52,1614790.0
2025-06-02 10:20:00,19.51,19.59,19.5,19.59,1365044.0,19.51,19.59,19.5,19.59,1365044.0
2025-06-02 10:30:00,19.59,19.63,19.55,19.57,1478515.0,19.59,19.63,19.55,19.57,1478515.0
2025-06-02 10:40:00,19.57,19.59,19.54,19.58,1248927.0,19.57,19.59,19.54,19.58,1248927.0
2025-06-02 10:50:00,19.57,19.62,19.56,19.6,1576780.0,19.57,19.62,19.56,19.6,1576780.0
2025-06-02 11:00:00,19.61,19.62,19.5,19.52,1921841.0,19.61,19.62,19.5,19.52,1921841.0
2025-06-02 11:10:00,19.51,19.55,19.5,19.54,1388057.0,19.51,19.55,19.5,19.54,1388057.0
2025-06-02 11:20:00,19.54,19.56,19.51,19.53,1170315.0,19.54,19.56,19.51,19.53,1170315.0
2025-06-02 11:30:00,19.53,19.55,19.5,19.53,1236860.0,19.53,19.55,19.5,19.53,1236860.0
2025-06-02 11:40:00,19.53,19.57,19.52,19.54,1198761.0,19.53,19.57,19.52,19.54,1198761.0
2025-06-02 11:50:00,19.54,19.58,19.53,19.55,1046680.0,19.54,19.58,19.53,19.55,1046680.0
2025-06-02 12:00:00,19.56,19.56,19.52,19.54,907681.0,19.56,19.56,19.52,19.54,907681.0
2025-06-02 12:10:00,19.54,19.56,19.53,19.55,642362.0,19.54,19.56,19.53,19.55,642362.0
2025-06-02 12:20:00,19.55,19.56,19.52,19.53,844503.0,19.55,19.56,19.52,19.53,844503.0
2025-06-02 12:30:00,19.52,19.56,19.52,19.54,609692.0,19.52,19.56,19.52,19.54,609692.0
2025-06-02 12:40:00,19.54,19.57,19.53,19.54,816133.0,19.54,19.57,19.53,19.54,816133.0
2025-06-02 12:50:00,19.53,19.64,19.53,19.62,1064956.0,19.53,19.64,19.53,19.62,1064956.0
2025-06-02 13:00:00,19.62,19.65,19.62,19.65,856874.0,19.62,19.65,19.62,19.65,856874.0
2025-06-02 13:10:00,19.64,19.68,19.64,19.67,832964.0,19.64,19.68,19.64,19.67,832964.0
2025-06-02 13:20:00,19.66,19.67,19.63,19.64,1042176.0,19.66,19.67,19.63,19.64,1042176.0
2025-06-02 13:30:00,19.64,19.67,19.62,19.64,821883.0,19.64,19.67,19.62,19.64,821883.0
2025-06-02 13:40:00,19.64,19.65,19.62,19.64,708421.0,19.64,19.65,19.62,19.64,708421.0
2025-06-02 13:50:00,19.63,19.7,19.63,19.67,996092.0,19.63,19.7,19.63,19.67,996092.0
2025-06-02 14:00:00,19.67,19.72,19.66,19.69,1170640.0,19.67,19.72,19.66,19.69,1170640.0
2025-06-02 14:10:00,19.68,19.79,19.67,19.76,1503459.0,19.68,19.79,19.67,19.76,1503459.0
2025-06-02 14:20:00,19.76,19.79,19.75,19.77,1065035.0,19.76,19.79,19.75,19.77,1065035.0
2025-06-02 14:30:00,19.76,19.79,19.75,19.77,868382.0,19.76,19.79,19.75,19.77,868382.0
2025-06-02 14:40:00,19.76,19.79,19.75,19.79,707317.0,19.76,19.79,19.75,19.79,707317.0
2025-06-02 14:50:00,19.79,19.81,19.77,19.81,1107778.0,19.79,19.81,19.77,19.81,1107778.0
2025-06-02 15:00:00,19.8,19.82,19.76,19.76,1653868.0,19.8,19.82,19.76,19.76,1653868.0
2025-06-02 15:10:00,19.76,19.78,19.73,19.75,1615207.0,19.76,19.78,19.73,19.75,1615207.0
2025-06-02 15:20:00,19.75,19.8,19.74,19.76,1331588.0,19.75,19.8,19.74,19.76,1331588.0
2025-06-02 15:30:00,19.76,19.76,19.72,19.73,1207152.0,19.76,19.76,19.72,19.73,1207152.0
2025-06-02 15:40:00,19.73,19.75,19.7,19.71,1568012.0,19.73,19.75,19.7,19.71,1568012.0
2025-06-02 15:50:00,19.72,19.75,19.66,19.75,4133547.0,19.72,19.75,19.66,19.75,4133547.0
2025-06-03 09:30:00,19.75,19.76,19.4,19.53,4884161.0,19.75,19.76,19.4,19.53,4884161.0
2025-06-03 09:40:00,19.52,19.7,19.52,19.61,2228700.0,19.52,19.7,19.52,19.61,2228700.0
2025-06-03 09:50:00,19.62,19.7,19.61,19.69,1871253.0,19.62,19.7,19.61,19.69,1871253.0
2025-06-03 10:00:00,19.69,19.83,19.68,19.79,2196083.0,19.69,19.83,19.68,19.79,2196083.0
2025-06-03 10:10:00,19.79,19.96,19.79,19.93,4591560.0,19.79,19.96,19.79,19.93,4591560.0
2025-06-03 10:20:00,19.92,19.93,19.86,19.89,1963518.0,19.92,19.93,19.86,19.89,1963518.0
2025-06-03 10:30:00,19.89,20.02,19.88,20.01,2109398.0,19.89,20.02,19.88,20.01,2109398.0
2025-06-03 10:40:00,20.0,20.11,19.99,20.11,1803001.0,20.0,20.11,19.99,20.11,1803001.0
2025-06-03 10:50:00,20.1,20.16,20.07,20.13,2029894.0,20.1,20.16,20.07,20.13,2029894.0
2025-06-03 11:00:00,20.13,20.17,20.11,20.16,1505654.0,20.13,20.17,20.11,20.16,1505654.0
2025-06-03 11:10:00,20.16,20.21,20.14,20.17,2253716.0,20.16,20.21,20.14,20.17,2253716.0
2025-06-03 11:20:00,20.16,20.23,20.15,20.19,2191292.0,20.16,20.23,20.15,20.19,2191292.0
2025-06-03 11:30:00,20.19,20.24,20.17,20.24,1379631.0,20.19,20.24,20.17,20.24,1379631.0
2025-06-03 11:40:00,20.23,20.24,20.19,20.21,1525782.0,20.23,20.24,20.19,20.21,1525782.0
2025-06-03 11:50:00,20.21,20.29,20.17,20.28,1887490.0,20.21,20.29,20.17,20.28,1887490.0
2025-06-03 12:00:00,20.28,20.29,20.25,20.25,1083900.0,20.28,20.29,20.25,20.25,1083900.0
2025-06-03 12:10:00,20.25,20.34,20.23,20.34,1534360.0,20.25,20.34,20.23,20.34,1534360.0
2025-06-03 12:20:00,20.34,20.35,20.27,20.34,1135910.0,20.34,20.35,20.27,20.34,1135910.0
2025-06-03 12:30:00,20.33,20.36,20.32,20.34,1368011.0,20.33,20.36,20.32,20.34,1368011.0
2025-06-03 12:40:00,20.35,20.39,20.34,20.38,1312633.0,20.35,20.39,20.34,20.38,1312633.0
2025-06-03 12:50:00,20.38,20.41,20.35,20.36,1176125.0,20.38,20.41,20.35,20.36,1176125.0
2025-06-03 13:00:00,20.35,20.37,20.31,20.32,1497726.0,20.35,20.37,20.31,20.32,1497726.0
2025-06-03 13:10:00,20.32,20.34,20.3,20.32,1474317.0,20.32,20.34,20.3,20.32,1474317.0
2025-06-03 13:20:00,20.32,20.33,20.29,20.31,1157350.0,20.32,20.33,20.29,20.31,1157350.0
2025-06-03 13:30:00,20.31,20.32,20.26,20.28,984113.0,20.31,20.32,20.26,20.28,984113.0
2025-06-03 13:40:00,20.28,20.33,20.23,20.32,1140808.0,20.28,20.33,20.23,20.32,1140808.0
2025-06-03 13:50:00,20.32,20.33,20.27,20.3,1431990.0,20.32,20.33,20.27,20.3,1431990.0
2025-06-03 14:00:00,20.3,20.3,20.2,20.25,1334955.0,20.3,20.3,20.2,20.25,1334955.0
2025-06-03 14:10:00,20.25,20.25,20.17,20.23,1238341.0,20.25,20.25,20.17,20.23,1238341.0
2025-06-03 14:20:00,20.23,20.27,20.23,20.26,1122469.0,20.23,20.27,20.23,20.26,1122469.0
2025-06-03 14:30:00,20.26,20.29,20.25,20.27,929155.0,20.26,20.29,20.25,20.27,929155.0
2025-06-03 14:40:00,20.27,20.32,20.25,20.31,1130138.0,20.27,20.32,20.25,20.31,1130138.0
2025-06-03 14:50:00,20.32,20.33,20.29,20.32,1070396.0,20.32,20.33,20.29,20.32,1070396.0
2025-06-03 15:00:00,20.32,20.33,20.29,20.3,1134322.0,20.32,20.33,20.29,20.3,1134322.0
2025-06-03 15:10:00,20.3,20.32,20.27,20.3,943444.0,20.3,20.32,20.27,20.3,943444.0
2025-06-03 15:20:00,20.3,20.31,20.26,20.29,960497.0,20.3,20.31,20.26,20.29,960497.0
2025-06-03 15:30:00,20.28,20.3,20.26,20.29,952216.0,20.28,20.3,20.26,20.29,952216.0
2025-06-03 15:40:00,20.29,20.31,20.26,20.27,1285881.0,20.29,20.31,20.26,20.27,1285881.0
2025-06-03 15:50:00,20.28,20.33,20.27,20.28,4109176.0,20.28,20.33,20.27,20.28,4109176.0
2025-06-04 09:30:00,20.34,20.49,20.32,20.47,2577761.0,20.34,20.49,20.32,20.47,2577761.0
2025-06-04 09:40:00,20.46,20.5,20.3,20.3,2782950.0,20.46,20.5,20.3,20.3,2782950.0
2025-06-04 09:50:00,20.3,20.31,20.15,20.17,3153380.0,20.3,20.31,20.15,20.17,3153380.0
2025-06-04 10:00:00,20.17,20.18,20.01,20.14,2615511.0,20.17,20.18,20.01,20.14,2615511.0
2025-06-04 10:10:00,20.14,20.19,20.06,20.12,2823655.0,20.14,20.19,20.06,20.12,2823655.0
2025-06-04 10:20:00,20.11,20.23,20.07,20.21,1933316.0,20.11,20.23,20.07,20.21,1933316.0
2025-06-04 10:30:00,20.21,20.22,20.15,20.17,1162694.0,20.21,20.22,20.15,20.17,1162694.0
2025-06-04 10:40:00,20.17,20.22,20.13,20.2,1393012.0,20.17,20.22,20.13,20.2,1393012.0
2025-06-04 10:50:00,20.21,20.26,20.19,20.25,895290.0,20.21,20.26,20.19,20.25,895290.0
2025-06-04 11:00:00,20.24,20.33,20.23,20.29,1150750.0,20.24,20.33,20.23,20.29,1150750.0
2025-06-04 11:10:00,20.3,20.36,20.28,20.36,1873102.0,20.3,20.36,20.28,20.36,1873102.0
2025-06-04 11:20:00,20.36,20.38,20.31,20.32,1432231.0,20.36,20.38,20.31,20.32,1432231.0
2025-06-04 11:30:00,20.32,20.32,20.25,20.27,1624557.0,20.32,20.32,20.25,20.27,1624557.0
2025-06-04 11:40:00,20.26,20.26,20.16,20.18,2898246.0,20.26,20.26,20.16,20.18,2898246.0
2025-06-04 11:50:00,20.18,20.24,20.17,20.23,1132200.0,20.18,20.24,20.17,20.23,1132200.0
2025-06-04 12:00:00,20.23,20.23,20.19,20.21,1007860.0,20.23,20.23,20.19,20.21,1007860.0
2025-06-04 12:10:00,20.21,20.27,20.15,20.27,1807000.0,20.21,20.27,20.15,20.27,1807000.0
2025-06-04 12:20:00,20.27,20.28,20.23,20.24,996587.0,20.27,20.28,20.23,20.24,996587.0
2025-06-04 12:30:00,20.25,20.26,20.23,20.25,845790.0,20.25,20.26,20.23,20.25,845790.0
2025-06-04 12:40:00,20.25,20.26,20.22,20.25,1425872.0,20.25,20.26,20.22,20.25,1425872.0
2025-06-04 12:50:00,20.25,20.3,20.25,20.29,1118029.0,20.25,20.3,20.25,20.29,1118029.0
2025-06-04 13:00:00,20.28,20.32,20.27,20.29,977323.0,20.28,20.32,20.27,20.29,977323.0
2025-06-04 13:10:00,20.29,20.31,20.27,20.28,738135.0,20.29,20.31,20.27,20.28,738135.0
2025-06-04 13:20:00,20.28,20.33,20.27,20.32,1119147.0,20.28,20.33,20.27,20.32,1119147.0
2025-06-04 13:30:00,20.32,20.34,20.3,20.34,1021396.0,20.32,20.34,20.3,20.34,1021396.0
2025-06-04 13:40:00,20.34,20.34,20.29,20.31,1200519.0,20.34,20.34,20.29,20.31,1200519.0
2025-06-04 13:50:00,20.31,20.33,20.29,20.3,902834.0,20.31,20.33,20.29,20.3,902834.0
2025-06-04 14:00:00,20.31,20.35,20.28,20.3,1210779.0,20.31,20.35,20.28,20.3,1210779.0
2025-06-04 14:10:00,20.3,20.3,20.26,20.27,919217.0,20.3,20.3,20.26,20.27,919217.0
2025-06-04 14:20:00,20.26,20.3,20.26,20.3,807653.0,20.26,20.3,20.26,20.3,807653.0
2025-06-04 14:30:00,20.3,20.33,20.29,20.32,1095012.0,20.3,20.33,20.29,20.32,1095012.0
2025-06-04 14:40:00,20.32,20.33,20.29,20.3,1438270.0,20.32,20.33,20.29,20.3,1438270.0
2025-06-04 14:50:00,20.31,20.38,20.29,20.35,1324230.0,20.31,20.38,20.29,20.35,1324230.0
2025-06-04 15:00:00,20.35,20.38,20.33,20.35,1117779.0,20.35,20.38,20.33,20.35,1117779.0
2025-06-04 15:10:00,20.36,20.38,20.33,20.37,876431.0,20.36,20.38,20.33,20.37,876431.0
2025-06-04 15:20:00,20.36,20.38,20.32,20.35,923943.0,20.36,20.38,20.32,20.35,923943.0
2025-06-04 15:30:00,20.34,20.37,20.32,20.36,1354560.0,20.34,20.37,20.32,20.36,1354560.0
2025-06-04 15:40:00,20.36,20.38,20.31,20.32,1501765.0,20.36,20.38,20.31,20.32,1501765.0
2025-06-04 15:50:00,20.31,20.36,20.25,20.25,4134945.0,20.31,20.36,20.25,20.25,4134945.0
2025-06-05 09:30:00,20.27,20.54,20.25,20.35,4661596.0,20.27,20.54,20.25,20.35,4661596.0
2025-06-05 09:40:00,20.35,20.43,20.17,20.23,2193025.0,20.35,20.43,20.17,20.23,2193025.0
2025-06-05 09:50:00,20.23,20.27,20.12,20.15,1429734.0,20.23,20.27,20.12,20.15,1429734.0
2025-06-05 10:00:00,20.14,20.21,20.09,20.12,1596275.0,20.14,20.21,20.09,20.12,1596275.0
2025-06-05 10:10:00,20.12,20.17,20.06,20.09,1845863.0,20.12,20.17,20.06,20.09,1845863.0
2025-06-05 10:20:00,20.09,20.15,20.08,20.13,1676417.0,20.09,20.15,20.08,20.13,1676417.0
2025-06-05 10:30:00,20.13,20.18,20.05,20.14,1957824.0,20.13,20.18,20.05,20.14,1957824.0
2025-06-05 10:40:00,20.14,20.29,20.11,20.21,1959774.0,20.14,20.29,20.11,20.21,1959774.0
2025-06-05 10:50:00,20.21,20.29,20.18,20.27,1358172.0,20.21,20.29,20.18,20.27,1358172.0
2025-06-05 11:00:00,20.26,20.29,20.24,20.29,1284893.0,20.26,20.29,20.24,20.29,1284893.0
2025-06-05 11:10:00,20.29,20.42,20.28,20.38,1687927.0,20.29,20.42,20.28,20.38,1687927.0
2025-06-05 11:20:00,20.39,20.45,20.37,20.45,1454135.0,20.39,20.45,20.37,20.45,1454135.0
2025-06-05 11:30:00,20.45,20.49,20.43,20.48,1294910.0,20.45,20.49,20.43,20.48,1294910.0
2025-06-05 11:40:00,20.48,20.52,20.45,20.52,2075771.0,20.48,20.52,20.45,20.52,2075771.0
2025-06-05 11:50:00,20.52,20.55,20.47,20.52,1578827.0,20.52,20.55,20.47,20.52,1578827.0
2025-06-05 12:00:00,20.52,20.53,20.45,20.46,1443672.0,20.52,20.53,20.45,20.46,1443672.0
2025-06-05 12:10:00,20.46,20.5,20.4,20.47,1303430.0,20.46,20.5,20.4,20.47,1303430.0
2025-06-05 12:20:00,20.46,20.52,20.45,20.51,1344502.0,20.46,20.52,20.45,20.51,1344502.0
2025-06-05 12:30:00,20.51,20.52,20.41,20.42,1040010.0,20.51,20.52,20.41,20.42,1040010.0
2025-06-05 12:40:00,20.43,20.44,20.29,20.3,1263871.0,20.43,20.44,20.29,20.3,1263871.0
2025-06-05 12:50:00,20.3,20.34,20.22,20.22,1382181.0,20.3,20.34,20.22,20.22,1382181.0
2025-06-05 13:00:00,20.22,20.27,20.2,20.27,1032173.0,20.22,20.27,20.2,20.27,1032173.0
2025-06-05 13:10:00,20.27,20.31,20.26,20.29,934074.0,20.27,20.31,20.26,20.29,934074.0
2025-06-05 13:20:00,20.28,20.32,20.27,20.29,585798.0,20.28,20.32,20.27,20.29,585798.0
2025-06-05 13:30:00,20.3,20.3,20.25,20.25,838538.0,20.3,20.3,20.25,20.25,838538.0
2025-06-05 13:40:00,20.25,20.26,20.22,20.23,923620.0,20.25,20.26,20.22,20.23,923620.0
2025-06-05 13:50:00,20.23,20.25,20.18,20.21,944111.0,20.23,20.25,20.18,20.21,944111.0
2025-06-05 14:00:00,20.21,20.24,20.18,20.22,1129676.0,20.21,20.24,20.18,20.22,1129676.0
2025-06-05 14:10:00,20.22,20.23,20.08,20.15,1358486.0,20.22,20.23,20.08,20.15,1358486.0
2025-06-05 14:20:00,20.15,20.19,20.14,20.17,861492.0,20.15,20.19,20.14,20.17,861492.0
2025-06-05 14:30:00,20.17,20.2,20.13,20.15,1275164.0,20.17,20.2,20.13,20.15,1275164.0
2025-06-05 14:40:00,20.16,20.16,20.1,20.14,906102.0,20.16,20.16,20.1,20.14,906102.0
2025-06-05 14:50:00,20.15,20.17,20.1,20.12,978074.0,20.15,20.17,20.1,20.12,978074.0
2025-06-05 15:00:00,20.11,20.12,20.07,20.09,1075287.0,20.11,20.12,20.07,20.09,1075287.0
2025-06-05 15:10:00,20.08,20.1,19.87,19.91,2401905.0,20.08,20.1,19.87,19.91,2401905.0
2025-06-05 15:20:00,19.91,19.96,19.85,19.96,1848557.0,19.91,19.96,19.85,19.96,1848557.0
2025-06-05 15:30:00,19.96,20.13,19.95,20.1,1450097.0,19.96,20.13,19.95,20.1,1450097.0
2025-06-05 15:40:00,20.1,20.1,20.03,20.09,1071307.0,20.1,20.1,20.03,20.09,1071307.0
2025-06-05 15:50:00,20.09,20.11,19.94,19.99,3885325.0,20.09,20.11,19.94,19.99,3885325.0
2025-06-06 09:30:00,20.17,20.44,20.14,20.39,4033349.0,20.17,20.44,20.14,20.39,4033349.0
2025-06-06 09:40:00,20.39,20.41,20.29,20.3,2012629.0,20.39,20.41,20.29,20.3,2012629.0
2025-06-06 09:50:00,20.3,20.32,20.25,20.31,1368023.0,20.3,20.32,20.25,20.31,1368023.0
2025-06-06 10:00:00,20.3,20.37,20.25,20.36,1600227.0,20.3,20.37,20.25,20.36,1600227.0
2025-06-06 10:10:00,20.36,20.36,20.29,20.32,1185706.0,20.36,20.36,20.29,20.32,1185706.0
2025-06-06 10:20:00,20.32,20.37,20.24,20.26,1054595.0,20.32,20.37,20.24,20.26,1054595.0
2025-06-06 10:30:00,20.26,20.28,20.22,20.27,1177525.0,20.26,20.28,20.22,20.27,1177525.0
2025-06-06 10:40:00,20.26,20.32,20.25,20.3,890421.0,20.26,20.32,20.25,20.3,890421.0
2025-06-06 10:50:00,20.31,20.33,20.28,20.28,777022.0,20.31,20.33,20.28,20.28,777022.0
2025-06-06 11:00:00,20.28,20.35,20.27,20.34,1056235.0,20.28,20.35,20.27,20.34,1056235.0
2025-06-06 11:10:00,20.35,20.39,20.26,20.29,1258135.0,20.35,20.39,20.26,20.29,1258135.0
2025-06-06 11:20:00,20.29,20.35,20.26,20.32,930283.0,20.29,20.35,20.26,20.32,930283.0
2025-06-06 11:30:00,20.32,20.33,20.3,20.32,589980.0,20.32,20.33,20.3,20.32,589980.0
2025-06-06 11:40:00,20.32,20.33,20.3,20.33,734308.0,20.32,20.33,20.3,20.33,734308.0
2025-06-06 11:50:00,20.33,20.35,20.3,20.32,800919.0,20.33,20.35,20.3,20.32,800919.0
2025-06-06 12:00:00,20.32,20.35,20.27,20.3,1194041.0,20.32,20.35,20.27,20.3,1194041.0
2025-06-06 12:10:00,20.3,20.34,20.29,20.32,803287.0,20.3,20.34,20.29,20.32,803287.0
2025-06-06 12:20:00,20.32,20.33,20.28,20.29,561194.0,20.32,20.33,20.28,20.29,561194.0
2025-06-06 12:30:00,20.28,20.3,20.25,20.25,768348.0,20.28,20.3,20.25,20.25,768348.0
2025-06-06 12:40:00,20.25,20.28,20.23,20.25,844133.0,20.25,20.28,20.23,20.25,844133.0
2025-06-06 12:50:00,20.26,20.26,20.19,20.21,1152538.0,20.26,20.26,20.19,20.21,1152538.0
2025-06-06 13:00:00,20.21,20.23,20.13,20.14,1367052.0,20.21,20.23,20.13,20.14,1367052.0
2025-06-06 13:10:00,20.14,20.2,20.13,20.19,1048950.0,20.14,20.2,20.13,20.19,1048950.0
2025-06-06 13:20:00,20.2,20.25,20.19,20.23,687195.0,20.2,20.25,20.19,20.23,687195.0
2025-06-06 13:30:00,20.23,20.25,20.2,20.21,722228.0,20.23,20.25,20.2,20.21,722228.0
2025-06-06 13:40:00,20.21,20.23,20.21,20.21,487160.0,20.21,20.23,20.21,20.21,487160.0
2025-06-06 13:50:00,20.22,20.27,20.21,20.26,1930768.0,20.22,20.27,20.21,20.26,1930768.0
2025-06-06 14:00:00,20.27,20.32,20.26,20.31,1442870.0,20.27,20.32,20.26,20.31,1442870.0
2025-06-06 14:10:00,20.31,20.32,20.28,20.3,1278581.0,20.31,20.32,20.28,20.3,1278581.0
2025-06-06 14:20:00,20.29,20.31,20.25,20.26,1455451.0,20.29,20.31,20.25,20.26,1455451.0
2025-06-06 14:30:00,20.26,20.29,20.22,20.22,1094910.0,20.26,20.29,20.22,20.22,1094910.0
2025-06-06 14:40:00,20.23,20.23,20.15,20.16,1198130.0,20.23,20.23,20.15,20.16,1198130.0
2025-06-06 14:50:00,20.17,20.17,20.12,20.13,1593081.0,20.17,20.17,20.12,20.13,1593081.0
2025-06-06 15:00:00,20.13,20.16,20.11,20.13,1279939.0,20.13,20.16,20.11,20.13,1279939.0
2025-06-06 15:10:00,20.13,20.15,20.13,20.14,1002905.0,20.13,20.15,20.13,20.14,1002905.0
2025-06-06 15:20:00,20.15,20.15,20.11,20.13,1497290.0,20.15,20.15,20.11,20.13,1497290.0
2025-06-06 15:30:00,20.12,20.13,20.06,20.09,2233653.0,20.12,20.13,20.06,20.09,2233653.0
2025-06-06 15:40:00,20.09,20.11,20.05,20.06,2032936.0,20.09,20.11,20.05,20.06,2032936.0
2025-06-06 15:50:00,20.07,20.11,20.03,20.04,4720409.0,20.07,20.11,20.03,20.04,4720409.0
2025-06-09 09:30:00,20.23,20.77,20.22,20.44,9241476.0,20.23,20.77,20.22,20.44,9241476.0
2025-06-09 09:40:00,20.45,20.6,20.37,20.55,2847631.0,20.45,20.6,20.37,20.55,2847631.0
2025-06-09 09:50:00,20.55,20.68,20.54,20.65,2729641.0,20.55,20.68,20.54,20.65,2729641.0
2025-06-09 10:00:00,20.64,20.85,20.64,20.83,3776505.0,20.64,20.85,20.64,20.83,3776505.0
2025-06-09 10:10:00,20.82,20.93,20.81,20.89,3722888.0,20.82,20.93,20.81,20.89,3722888.0
2025-06-09 10:20:00,20.89,20.94,20.83,20.85,2719257.0,20.89,20.94,20.83,20.85,2719257.0
2025-06-09 10:30:00,20.86,20.96,20.82,20.92,3435837.0,20.86,20.96,20.82,20.92,3435837.0
2025-06-09 10:40:00,20.92,20.95,20.76,20.77,2238074.0,20.92,20.95,20.76,20.77,2238074.0
2025-06-09 10:50:00,20.77,20.83,20.75,20.8,2137585.0,20.77,20.83,20.75,20.8,2137585.0
2025-06-09 11:00:00,20.81,20.84,20.76,20.8,1667483.0,20.81,20.84,20.76,20.8,1667483.0
2025-06-09 11:10:00,20.8,20.84,20.76,20.77,1785764.0,20.8,20.84,20.76,20.77,1785764.0
2025-06-09 11:20:00,20.77,20.83,20.73,20.75,1874334.0,20.77,20.83,20.73,20.75,1874334.0
2025-06-09 11:30:00,20.75,20.79,20.7,20.71,1654500.0,20.75,20.79,20.7,20.71,1654500.0
2025-06-09 11:40:00,20.71,20.74,20.68,20.7,2946453.0,20.71,20.74,20.68,20.7,2946453.0
2025-06-09 11:50:00,20.71,20.75,20.67,20.69,1600299.0,20.71,20.75,20.67,20.69,1600299.0
2025-06-09 12:00:00,20.69,20.72,20.61,20.64,1662447.0,20.69,20.72,20.61,20.64,1662447.0
2025-06-09 12:10:00,20.65,20.65,20.58,20.59,1563314.0,20.65,20.65,20.58,20.59,1563314.0
2025-06-09 12:20:00,20.59,20.59,20.52,20.53,1996198.0,20.59,20.59,20.52,20.53,1996198.0
2025-06-09 12:30:00,20.53,20.56,20.52,20.55,993413.0,20.53,20.56,20.52,20.55,993413.0
2025-06-09 12:40:00,20.56,20.56,20.5,20.53,1243276.0,20.56,20.56,20.5,20.53,1243276.0
2025-06-09 12:50:00,20.53,20.59,20.52,20.58,1445212.0,20.53,20.59,20.52,20.58,1445212.0
2025-06-09 13:00:00,20.58,20.6,20.56,20.6,957240.0,20.58,20.6,20.56,20.6,957240.0
2025-06-09 13:10:00,20.6,20.61,20.55,20.58,1078036.0,20.6,20.61,20.55,20.58,1078036.0
2025-06-09 13:20:00,20.57,20.66,20.57,20.62,1270499.0,20.57,20.66,20.57,20.62,1270499.0
2025-06-09 13:30:00,20.62,20.63,20.58,20.63,748618.0,20.62,20.63,20.58,20.63,748618.0
2025-06-09 13:40:00,20.63,20.63,20.58,20.61,754139.0,20.63,20.63,20.58,20.61,754139.0
2025-06-09 13:50:00,20.61,20.65,20.59,20.63,1039958.0,20.61,20.65,20.59,20.63,1039958.0
2025-06-09 14:00:00,20.63,20.63,20.59,20.61,917184.0,20.63,20.63,20.59,20.61,917184.0
2025-06-09 14:10:00,20.61,20.62,20.56,20.57,958424.0,20.61,20.62,20.56,20.57,958424.0
2025-06-09 14:20:00,20.57,20.6,20.56,20.57,757219.0,20.57,20.6,20.56,20.57,757219.0
2025-06-09 14:30:00,20.57,20.62,20.57,20.61,1252130.0,20.57,20.62,20.57,20.61,1252130.0
2025-06-09 14:40:00,20.6,20.65,20.59,20.64,1108852.0,20.6,20.65,20.59,20.64,1108852.0
2025-06-09 14:50:00,20.64,20.64,20.6,20.6,989400.0,20.64,20.64,20.6,20.6,989400.0
2025-06-09 15:00:00,20.6,20.61,20.56,20.57,1222065.0,20.6,20.61,20.56,20.57,1222065.0
2025-06-09 15:10:00,20.57,20.61,20.56,20.6,1329082.0,20.57,20.61,20.56,20.6,1329082.0
2025-06-09 15:20:00,20.6,20.63,20.59,20.61,928985.0,20.6,20.63,20.59,20.61,928985.0
2025-06-09 15:30:00,20.61,20.61,20.51,20.52,1839135.0,20.61,20.61,20.51,20.52,1839135.0
2025-06-09 15:40:00,20.52,20.56,20.5,20.51,2048173.0,20.52,20.56,20.5,20.51,2048173.0
2025-06-09 15:50:00,20.51,20.56,20.44,20.46,5779749.0,20.51,20.56,20.44,20.46,5779749.0
2025-06-10 09:30:00,20.5,20.64,20.38,20.45,3930046.0,20.5,20.64,20.38,20.45,3930046.0
2025-06-10 09:40:00,20.45,20.45,20.28,20.35,3519178.0,20.45,20.45,20.28,20.35,3519178.0
2025-06-10 09:50:00,20.34,20.46,20.33,20.39,2281301.0,20.34,20.46,20.33,20.39,2281301.0
2025-06-10 10:00:00,20.39,20.59,20.37,20.5,3277028.0,20.39,20.59,20.37,20.5,3277028.0
2025-06-10 10:10:00,20.51,20.68,20.5,20.64,2286524.0,20.51,20.68,20.5,20.64,2286524.0
2025-06-10 10:20:00,20.64,20.77,20.61,20.77,2593728.0,20.64,20.77,20.61,20.77,2593728.0
2025-06-10 10:30:00,20.77,20.91,20.76,20.85,3792211.0,20.77,20.91,20.76,20.85,3792211.0
2025-06-10 10:40:00,20.84,20.85,20.76,20.82,2285744.0,20.84,20.85,20.76,20.82,2285744.0
2025-06-10 10:50:00,20.83,20.84,20.76,20.78,1812205.0,20.83,20.84,20.76,20.78,1812205.0
2025-06-10 11:00:00,20.79,20.84,20.77,20.79,1450826.0,20.79,20.84,20.77,20.79,1450826.0
2025-06-10 11:10:00,20.79,20.86,20.77,20.84,1429927.0,20.79,20.86,20.77,20.84,1429927.0
2025-06-10 11:20:00,20.85,20.92,20.83,20.88,1597986.0,20.85,20.92,20.83,20.88,1597986.0
2025-06-10 11:30:00,20.88,20.9,20.74,20.79,1754477.0,20.88,20.9,20.74,20.79,1754477.0
2025-06-10 11:40:00,20.79,20.85,20.78,20.83,1187283.0,20.79,20.85,20.78,20.83,1187283.0
2025-06-10 11:50:00,20.83,20.85,20.82,20.82,1036891.0,20.83,20.85,20.82,20.82,1036891.0
2025-06-10 12:00:00,20.82,20.88,20.81,20.86,1153916.0,20.82,20.88,20.81,20.86,1153916.0
2025-06-10 12:10:00,20.86,20.9,20.85,20.89,1052395.0,20.86,20.9,20.85,20.89,1052395.0
2025-06-10 12:20:00,20.88,20.9,20.87,20.89,1144462.0,20.88,20.9,20.87,20.89,1144462.0
2025-06-10 12:30:00,20.89,20.94,20.88,20.94,1422943.0,20.89,20.94,20.88,20.94,1422943.0
2025-06-10 12:40:00,20.94,20.98,20.92,20.98,1493113.0,20.94,20.98,20.92,20.98,1493113.0
2025-06-10 12:50:00,20.98,21.12,20.97,21.12,4185975.0,20.98,21.12,20.97,21.12,4185975.0
2025-06-10 13:00:00,21.12,21.53,21.11,21.53,8271282.0,21.12,21.53,21.11,21.53,8271282.0
2025-06-10 13:10:00,21.53,21.71,21.47,21.52,9808805.0,21.53,21.71,21.47,21.52,9808805.0
2025-06-10 13:20:00,21.51,21.75,21.51,21.66,5963055.0,21.51,21.75,21.51,21.66,5963055.0
2025-06-10 13:30:00,21.65,21.9,21.65,21.9,5876566.0,21.65,21.9,21.65,21.9,5876566.0
2025-06-10 13:40:00,21.9,22.24,21.83,22.18,10742542.0,21.9,22.24,21.83,22.18,10742542.0
2025-06-10 13:50:00,22.19,22.44,22.09,22.12,11363662.0,22.19,22.44,22.09,22.12,11363662.0
2025-06-10 14:00:00,22.12,22.14,21.99,22.07,8558024.0,22.12,22.14,21.99,22.07,8558024.0
2025-06-10 14:10:00,22.07,22.18,22.0,22.07,3451847.0,22.07,22.18,22.0,22.07,3451847.0
2025-06-10 14:20:00,22.07,22.12,22.0,22.07,3275765.0,22.07,22.12,22.0,22.07,3275765.0
2025-06-10 14:30:00,22.06,22.21,22.03,22.03,3836116.0,22.06,22.21,22.03,22.03,3836116.0
2025-06-10 14:40:00,22.04,22.09,22.01,22.07,2913713.0,22.04,22.09,22.01,22.07,2913713.0
2025-06-10 14:50:00,22.07,22.17,22.06,22.16,3740107.0,22.07,22.17,22.06,22.16,3740107.0
2025-06-10 15:00:00,22.17,22.21,22.1,22.2,2915936.0,22.17,22.21,22.1,22.2,2915936.0
2025-06-10 15:10:00,22.2,22.33,22.17,22.29,3835999.0,22.2,22.33,22.17,22.29,3835999.0
2025-06-10 15:20:00,22.3,22.31,22.18,22.26,2975817.0,22.3,22.31,22.18,22.26,2975817.0
2025-06-10 15:30:00,22.26,22.27,22.06,22.09,2834171.0,22.26,22.27,22.06,22.09,2834171.0
2025-06-10 15:40:00,22.09,22.11,22.03,22.09,3027230.0,22.09,22.11,22.03,22.09,3027230.0
2025-06-10 15:50:00,22.08,22.15,22.0,22.11,8210413.0,22.08,22.15,22.0,22.11,8210413.0
2025-06-11 09:30:00,21.78,21.83,21.24,21.34,10368899.0,21.78,21.83,21.24,21.34,10368899.0
2025-06-11 09:40:00,21.34,21.34,20.82,21.03,10470919.0,21.34,21.34,20.82,21.03,10470919.0
2025-06-11 09:50:00,21.03,21.1,20.91,21.09,6006346.0,21.03,21.1,20.91,21.09,6006346.0
2025-06-11 10:00:00,21.08,21.13,21.01,21.03,4153627.0,21.08,21.13,21.01,21.03,4153627.0
2025-06-11 10:10:00,21.03,21.14,21.02,21.1,3063839.0,21.03,21.14,21.02,21.1,3063839.0
2025-06-11 10:20:00,21.1,21.13,21.05,21.1,2951048.0,21.1,21.13,21.05,21.1,2951048.0
2025-06-11 10:30:00,21.09,21.21,21.09,21.15,3133067.0,21.09,21.21,21.09,21.15,3133067.0
2025-06-11 10:40:00,21.16,21.2,21.08,21.1,2668371.0,21.16,21.2,21.08,21.1,2668371.0
2025-06-11 10:50:00,21.1,21.21,21.08,21.18,2441407.0,21.1,21.21,21.08,21.18,2441407.0
2025-06-11 11:00:00,21.19,21.19,21.01,21.02,2196493.0,21.19,21.19,21.01,21.02,2196493.0
2025-06-11 11:10:00,21.02,21.07,20.98,21.04,2321685.0,21.02,21.07,20.98,21.04,2321685.0
2025-06-11 11:20:00,21.04,21.04,20.93,20.93,2507544.0,21.04,21.04,20.93,20.93,2507544.0
2025-06-11 11:30:00,20.93,20.98,20.89,20.94,2384351.0,20.93,20.98,20.89,20.94,2384351.0
2025-06-11 11:40:00,20.94,20.97,20.84,20.86,2107087.0,20.94,20.97,20.84,20.86,2107087.0
2025-06-11 11:50:00,20.86,20.92,20.85,20.87,1604597.0,20.86,20.92,20.85,20.87,1604597.0
2025-06-11 12:00:00,20.87,20.91,20.82,20.86,1842726.0,20.87,20.91,20.82,20.86,1842726.0
2025-06-11 12:10:00,20.85,20.88,20.7,20.71,6431421.0,20.85,20.88,20.7,20.71,6431421.0
2025-06-11 12:20:00,20.71,20.78,20.66,20.76,3736826.0,20.71,20.78,20.66,20.76,3736826.0
2025-06-11 12:30:00,20.77,20.78,20.72,20.73,1730391.0,20.77,20.78,20.72,20.73,1730391.0
2025-06-11 12:40:00,20.73,20.74,20.68,20.72,2087409.0,20.73,20.74,20.68,20.72,2087409.0
2025-06-11 12:50:00,20.71,20.76,20.68,20.76,2169192.0,20.71,20.76,20.68,20.76,2169192.0
2025-06-11 13:00:00,20.76,20.77,20.71,20.73,1551617.0,20.76,20.77,20.71,20.73,1551617.0
2025-06-11 13:10:00,20.73,20.74,20.7,20.73,1667358.0,20.73,20.74,20.7,20.73,1667358.0
2025-06-11 13:20:00,20.73,20.77,20.72,20.77,1859712.0,20.73,20.77,20.72,20.77,1859712.0
2025-06-11 13:30:00,20.77,20.82,20.74,20.81,1794623.0,20.77,20.82,20.74,20.81,1794623.0
2025-06-11 13:40:00,20.81,20.83,20.75,20.8,1439989.0,20.81,20.83,20.75,20.8,1439989.0
2025-06-11 13:50:00,20.8,20.82,20.71,20.73,1600274.0,20.8,20.82,20.71,20.73,1600274.0
2025-06-11 14:00:00,20.73,20.77,20.61,20.68,2755227.0,20.73,20.77,20.61,20.68,2755227.0
2025-06-11 14:10:00,20.68,20.68,20.53,20.57,3066001.0,20.68,20.68,20.53,20.57,3066001.0
2025-06-11 14:20:00,20.57,20.61,20.53,20.53,2382830.0,20.57,20.61,20.53,20.53,2382830.0
2025-06-11 14:30:00,20.53,20.61,20.51,20.57,2820201.0,20.53,20.61,20.51,20.57,2820201.0
2025-06-11 14:40:00,20.57,20.58,20.47,20.54,2788161.0,20.57,20.58,20.47,20.54,2788161.0
2025-06-11 14:50:00,20.53,20.53,20.38,20.43,3091396.0,20.53,20.53,20.38,20.43,3091396.0
2025-06-11 15:00:00,20.43,20.47,20.4,20.46,2543775.0,20.43,20.47,20.4,20.46,2543775.0
2025-06-11 15:10:00,20.46,20.56,20.45,20.52,2687472.0,20.46,20.56,20.45,20.52,2687472.0
2025-06-11 15:20:00,20.53,20.63,20.52,20.55,3009394.0,20.53,20.63,20.52,20.55,3009394.0
2025-06-11 15:30:00,20.55,20.58,20.51,20.55,1946551.0,20.55,20.58,20.51,20.55,1946551.0
2025-06-11 15:40:00,20.55,20.62,20.55,20.59,2202281.0,20.55,20.62,20.55,20.59,2202281.0
2025-06-11 15:50:00,20.59,20.72,20.57,20.7,9040141.0,20.59,20.72,20.57,20.7,9040141.0
2025-06-12 09:30:00,20.5,20.65,20.41,20.55,4084509.0,20.5,20.65,20.41,20.55,4084509.0
2025-06-12 09:40:00,20.55,20.6,20.43,20.51,2735931.0,20.55,20.6,20.43,20.51,2735931.0
2025-06-12 09:50:00,20.51,20.59,20.5,20.52,1380696.0,20.51,20.59,20.5,20.52,1380696.0
2025-06-12 10:00:00,20.52,20.58,20.46,20.54,1714312.0,20.52,20.58,20.46,20.54,1714312.0
2025-06-12 10:10:00,20.55,20.59,20.53,20.58,1386038.0,20.55,20.59,20.53,20.58,1386038.0
2025-06-12 10:20:00,20.58,20.58,20.51,20.57,1590386.0,20.58,20.58,20.51,20.57,1590386.0
2025-06-12 10:30:00,20.57,20.59,20.51,20.52,2025498.0,20.57,20.59,20.51,20.52,2025498.0
2025-06-12 10:40:00,20.51,20.61,20.49,20.6,1818159.0,20.51,20.61,20.49,20.6,1818159.0
2025-06-12 10:50:00,20.6,20.63,20.57,20.61,1300504.0,20.6,20.63,20.57,20.61,1300504.0
2025-06-12 11:00:00,20.62,20.64,20.55,20.58,1267276.0,20.62,20.64,20.55,20.58,1267276.0
2025-06-12 11:10:00,20.57,20.62,20.54,20.55,1572993.0,20.57,20.62,20.54,20.55,1572993.0
2025-06-12 11:20:00,20.55,20.57,20.49,20.56,1557574.0,20.55,20.57,20.49,20.56,1557574.0
2025-06-12 11:30:00,20.56,20.57,20.5,20.52,1200981.0,20.56,20.57,20.5,20.52,1200981.0
2025-06-12 11:40:00,20.52,20.57,20.51,20.56,1137769.0,20.52,20.57,20.51,20.56,1137769.0
2025-06-12 11:50:00,20.55,20.63,20.55,20.62,916292.0,20.55,20.63,20.55,20.62,916292.0
2025-06-12 12:00:00,20.62,20.65,20.6,20.64,906523.0,20.62,20.65,20.6,20.64,906523.0
2025-06-12 12:10:00,20.64,20.75,20.63,20.75,2195444.0,20.64,20.75,20.63,20.75,2195444.0
2025-06-12 12:20:00,20.75,20.83,20.73,20.8,2757290.0,20.75,20.83,20.73,20.8,2757290.0
2025-06-12 12:30:00,20.8,20.9,20.73,20.89,2223722.0,20.8,20.9,20.73,20.89,2223722.0
2025-06-12 12:40:00,20.89,20.93,20.83,20.85,2324941.0,20.89,20.93,20.83,20.85,2324941.0
2025-06-12 12:50:00,20.85,20.87,20.81,20.85,1611089.0,20.85,20.87,20.81,20.85,1611089.0
2025-06-12 13:00:00,20.85,20.97,20.84,20.95,1780107.0,20.85,20.97,20.84,20.95,1780107.0
2025-06-12 13:10:00,20.96,20.98,20.92,20.96,1634943.0,20.96,20.98,20.92,20.96,1634943.0
2025-06-12 13:20:00,20.96,20.97,20.86,20.86,1682985.0,20.96,20.97,20.86,20.86,1682985.0
2025-06-12 13:30:00,20.87,20.9,20.84,20.86,1331604.0,20.87,20.9,20.84,20.86,1331604.0
2025-06-12 13:40:00,20.87,20.87,20.8,20.82,1069331.0,20.87,20.87,20.8,20.82,1069331.0
2025-06-12 13:50:00,20.82,20.86,20.81,20.84,1032452.0,20.82,20.86,20.81,20.84,1032452.0
2025-06-12 14:00:00,20.84,20.85,20.8,20.8,1127409.0,20.84,20.85,20.8,20.8,1127409.0
2025-06-12 14:10:00,20.8,20.81,20.74,20.75,1118157.0,20.8,20.81,20.74,20.75,1118157.0
2025-06-12 14:20:00,20.76,20.77,20.68,20.71,1384512.0,20.76,20.77,20.68,20.71,1384512.0
2025-06-12 14:30:00,20.72,20.76,20.7,20.73,1121982.0,20.72,20.76,20.7,20.73,1121982.0
2025-06-12 14:40:00,20.74,20.74,20.68,20.69,1155818.0,20.74,20.74,20.68,20.69,1155818.0
2025-06-12 14:50:00,20.69,20.73,20.66,20.7,1218000.0,20.69,20.73,20.66,20.7,1218000.0
2025-06-12 15:00:00,20.7,20.73,20.67,20.73,1281132.0,20.7,20.73,20.67,20.73,1281132.0
2025-06-12 15:10:00,20.73,20.75,20.68,20.73,995828.0,20.73,20.75,20.68,20.73,995828.0
2025-06-12 15:20:00,20.73,20.76,20.72,20.73,956912.0,20.73,20.76,20.72,20.73,956912.0
2025-06-12 15:30:00,20.73,20.74,20.68,20.73,1154784.0,20.73,20.74,20.68,20.73,1154784.0
2025-06-12 15:40:00,20.73,20.73,20.66,20.68,1503470.0,20.73,20.73,20.66,20.68,1503470.0
2025-06-12 15:50:00,20.68,20.78,20.67,20.76,4339107.0,20.68,20.78,20.67,20.76,4339107.0
2025-06-13 09:30:00,20.33,20.57,20.33,20.54,3548066.0,20.33,20.57,20.33,20.54,3548066.0
2025-06-13 09:40:00,20.53,20.54,20.45,20.48,1515305.0,20.53,20.54,20.45,20.48,1515305.0
2025-06-13 09:50:00,20.48,20.58,20.32,20.33,3150253.0,20.48,20.58,20.32,20.33,3150253.0
2025-06-13 10:00:00,20.34,20.42,20.32,20.38,1712717.0,20.34,20.42,20.32,20.38,1712717.0
2025-06-13 10:10:00,20.38,20.43,20.34,20.4,2288260.0,20.38,20.43,20.34,20.4,2288260.0
2025-06-13 10:20:00,20.39,20.46,20.33,20.36,2865952.0,20.39,20.46,20.33,20.36,2865952.0
2025-06-13 10:30:00,20.36,20.41,20.33,20.39,1484602.0,20.36,20.41,20.33,20.39,1484602.0
2025-06-13 10:40:00,20.39,20.45,20.36,20.37,1664079.0,20.39,20.45,20.36,20.37,1664079.0
2025-06-13 10:50:00,20.38,20.43,20.36,20.38,1567614.0,20.38,20.43,20.36,20.38,1567614.0
2025-06-13 11:00:00,20.39,20.41,20.36,20.37,1562476.0,20.39,20.41,20.36,20.37,1562476.0
2025-06-13 11:10:00,20.37,20.38,20.3,20.32,3355700.0,20.37,20.38,20.3,20.32,3355700.0
2025-06-13 11:20:00,20.32,20.38,20.32,20.37,1555101.0,20.32,20.38,20.32,20.37,1555101.0
2025-06-13 11:30:00,20.38,20.43,20.37,20.42,2314326.0,20.38,20.43,20.37,20.42,2314326.0
2025-06-13 11:40:00,20.42,20.48,20.4,20.48,1383268.0,20.42,20.48,20.4,20.48,1383268.0
2025-06-13 11:50:00,20.48,20.55,20.46,20.48,1758720.0,20.48,20.55,20.46,20.48,1758720.0
2025-06-13 12:00:00,20.47,20.53,20.45,20.51,1063443.0,20.47,20.53,20.45,20.51,1063443.0
2025-06-13 12:10:00,20.51,20.57,20.49,20.55,1162734.0,20.51,20.57,20.49,20.55,1162734.0
2025-06-13 12:20:00,20.55,20.56,20.5,20.52,1338761.0,20.55,20.56,20.5,20.52,1338761.0
2025-06-13 12:30:00,20.52,20.59,20.52,20.55,1073992.0,20.52,20.59,20.52,20.55,1073992.0
2025-06-13 12:40:00,20.54,20.56,20.51,20.53,831874.0,20.54,20.56,20.51,20.53,831874.0
2025-06-13 12:50:00,20.53,20.6,20.52,20.58,849819.0,20.53,20.6,20.52,20.58,849819.0
2025-06-13 13:00:00,20.57,20.58,20.51,20.51,796076.0,20.57,20.58,20.51,20.51,796076.0
2025-06-13 13:10:00,20.52,20.52,20.42,20.45,1439624.0,20.52,20.52,20.42,20.45,1439624.0
2025-06-13 13:20:00,20.45,20.5,20.38,20.39,980222.0,20.45,20.5,20.38,20.39,980222.0
2025-06-13 13:30:00,20.38,20.43,20.38,20.39,1111401.0,20.38,20.43,20.38,20.39,1111401.0
2025-06-13 13:40:00,20.39,20.42,20.37,20.38,1031454.0,20.39,20.42,20.37,20.38,1031454.0
2025-06-13 13:50:00,20.39,20.42,20.38,20.39,777740.0,20.39,20.42,20.38,20.39,777740.0
2025-06-13 14:00:00,20.4,20.43,20.33,20.36,2257385.0,20.4,20.43,20.33,20.36,2257385.0
2025-06-13 14:10:00,20.36,20.38,20.3,20.34,1880099.0,20.36,20.38,20.3,20.34,1880099.0
2025-06-13 14:20:00,20.34,20.34,20.23,20.25,1976113.0,20.34,20.34,20.23,20.25,1976113.0
2025-06-13 14:30:00,20.24,20.25,20.15,20.18,2449957.0,20.24,20.25,20.15,20.18,2449957.0
2025-06-13 14:40:00,20.18,20.22,20.13,20.17,2101389.0,20.18,20.22,20.13,20.17,2101389.0
2025-06-13 14:50:00,20.18,20.2,20.16,20.2,1621473.0,20.18,20.2,20.16,20.2,1621473.0
2025-06-13 15:00:00,20.2,20.24,20.16,20.23,1556562.0,20.2,20.24,20.16,20.23,1556562.0
2025-06-13 15:10:00,20.24,20.28,20.22,20.23,1438683.0,20.24,20.28,20.22,20.23,1438683.0
2025-06-13 15:20:00,20.23,20.26,20.18,20.19,1294659.0,20.23,20.26,20.18,20.19,1294659.0
2025-06-13 15:30:00,20.19,20.25,20.17,20.23,1660051.0,20.19,20.25,20.17,20.23,1660051.0
2025-06-13 15:40:00,20.23,20.24,20.12,20.18,2830356.0,20.23,20.24,20.12,20.18,2830356.0
2025-06-13 15:50:00,20.18,20.19,20.1,20.15,6872128.0,20.18,20.19,20.1,20.15,6872128.0
2025-06-16 09:30:00,20.41,20.54,20.32,20.37,6432870.0,20.41,20.54,20.32,20.37,6432870.0
2025-06-16 09:40:00,20.37,20.58,20.3,20.54,2853782.0,20.37,20.58,20.3,20.54,2853782.0
2025-06-16 09:50:00,20.55,20.73,20.51,20.67,4040875.0,20.55,20.73,20.51,20.67,4040875.0
2025-06-16 10:00:00,20.68,20.74,20.62,20.63,2640118.0,20.68,20.74,20.62,20.63,2640118.0
2025-06-16 10:10:00,20.62,20.8,20.62,20.8,2713711.0,20.62,20.8,20.62,20.8,2713711.0
2025-06-16 10:20:00,20.8,20.84,20.74,20.79,2596694.0,20.8,20.84,20.74,20.79,2596694.0
2025-06-16 10:30:00,20.79,20.85,20.76,20.81,2322978.0,20.79,20.85,20.76,20.81,2322978.0
2025-06-16 10:40:00,20.82,20.83,20.77,20.8,2070437.0,20.82,20.83,20.77,20.8,2070437.0
2025-06-16 10:50:00,20.8,20.85,20.74,20.85,2641905.0,20.8,20.85,20.74,20.85,2641905.0
2025-06-16 11:00:00,20.85,20.88,20.81,20.86,2375467.0,20.85,20.88,20.81,20.86,2375467.0
2025-06-16 11:10:00,20.86,20.92,20.84,20.87,2465422.0,20.86,20.92,20.84,20.87,2465422.0
2025-06-16 11:20:00,20.87,20.93,20.79,20.82,2640896.0,20.87,20.93,20.79,20.82,2640896.0
2025-06-16 11:30:00,20.82,20.83,20.77,20.78,1587453.0,20.82,20.83,20.77,20.78,1587453.0
2025-06-16 11:40:00,20.79,20.85,20.74,20.76,1699374.0,20.79,20.85,20.74,20.76,1699374.0
2025-06-16 11:50:00,20.77,20.8,20.73,20.79,1494627.0,20.77,20.8,20.73,20.79,1494627.0
2025-06-16 12:00:00,20.79,20.84,20.78,20.82,1065112.0,20.79,20.84,20.78,20.82,1065112.0
2025-06-16 12:10:00,20.82,20.88,20.81,20.88,953478.0,20.82,20.88,20.81,20.88,953478.0
2025-06-16 12:20:00,20.88,20.9,20.87,20.88,909262.0,20.88,20.9,20.87,20.88,909262.0
2025-06-16 12:30:00,20.88,20.88,20.85,20.86,748450.0,20.88,20.88,20.85,20.86,748450.0
2025-06-16 12:40:00,20.86,20.86,20.77,20.82,1460444.0,20.86,20.86,20.77,20.82,1460444.0
2025-06-16 12:50:00,20.82,20.9,20.81,20.85,973032.0,20.82,20.9,20.81,20.85,973032.0
2025-06-16 13:00:00,20.85,20.87,20.83,20.86,831229.0,20.85,20.87,20.83,20.86,831229.0
2025-06-16 13:10:00,20.87,20.89,20.81,20.82,996589.0,20.87,20.89,20.81,20.82,996589.0
2025-06-16 13:20:00,20.82,20.85,20.77,20.83,1428394.0,20.82,20.85,20.77,20.83,1428394.0
2025-06-16 13:30:00,20.83,20.84,20.79,20.8,655566.0,20.83,20.84,20.79,20.8,655566.0
2025-06-16 13:40:00,20.8,20.85,20.79,20.84,1395099.0,20.8,20.85,20.79,20.84,1395099.0
2025-06-16 13:50:00,20.84,20.84,20.79,20.8,777831.0,20.84,20.84,20.79,20.8,777831.0
2025-06-16 14:00:00,20.81,20.83,20.79,20.8,887024.0,20.81,20.83,20.79,20.8,887024.0
2025-06-16 14:10:00,20.8,20.81,20.73,20.75,1540547.0,20.8,20.81,20.73,20.75,1540547.0
2025-06-16 14:20:00,20.75,20.78,20.72,20.74,1463308.0,20.75,20.78,20.72,20.74,1463308.0
2025-06-16 14:30:00,20.75,20.75,20.7,20.72,1268586.0,20.75,20.75,20.7,20.72,1268586.0
2025-06-16 14:40:00,20.73,20.74,20.67,20.68,1001320.0,20.73,20.74,20.67,20.68,1001320.0
2025-06-16 14:50:00,20.67,20.73,20.66,20.69,1283843.0,20.67,20.73,20.66,20.69,1283843.0
2025-06-16 15:00:00,20.69,20.72,20.68,20.71,923009.0,20.69,20.72,20.68,20.71,923009.0
2025-06-16 15:10:00,20.71,20.73,20.69,20.72,1296210.0,20.71,20.73,20.69,20.72,1296210.0
2025-06-16 15:20:00,20.71,20.78,20.71,20.75,1356257.0,20.71,20.78,20.71,20.75,1356257.0
2025-06-16 15:30:00,20.75,20.76,20.66,20.66,1355386.0,20.75,20.76,20.66,20.66,1355386.0
2025-06-16 15:40:00,20.66,20.73,20.66,20.71,1172241.0,20.66,20.73,20.66,20.71,1172241.0
2025-06-16 15:50:00,20.71,20.76,20.69,20.73,5214246.0,20.71,20.76,20.69,20.73,5214246.0
2025-06-17 09:30:00,20.63,20.93,20.62,20.91,3621862.0,20.63,20.93,20.62,20.91,3621862.0
2025-06-17 09:40:00,20.91,21.1,20.89,20.95,5083309.0,20.91,21.1,20.89,20.95,5083309.0
2025-06-17 09:50:00,20.96,20.97,20.86,20.92,1682290.0,20.96,20.97,20.86,20.92,1682290.0
2025-06-17 10:00:00,20.92,21.02,20.9,20.98,1844314.0,20.92,21.02,20.9,20.98,1844314.0
2025-06-17 10:10:00,20.98,21.08,20.98,21.04,2216790.0,20.98,21.08,20.98,21.04,2216790.0
2025-06-17 10:20:00,21.03,21.05,20.94,20.96,1748835.0,21.03,21.05,20.94,20.96,1748835.0
2025-06-17 10:30:00,20.96,21.02,20.95,20.96,1419122.0,20.96,21.02,20.95,20.96,1419122.0
2025-06-17 10:40:00,20.96,20.98,20.93,20.94,1766205.0,20.96,20.98,20.93,20.94,1766205.0
2025-06-17 10:50:00,20.94,20.97,20.86,20.87,1940287.0,20.94,20.97,20.86,20.87,1940287.0
2025-06-17 11:00:00,20.88,20.92,20.81,20.86,1904304.0,20.88,20.92,20.81,20.86,1904304.0
2025-06-17 11:10:00,20.86,20.9,20.83,20.86,1466946.0,20.86,20.9,20.83,20.86,1466946.0
2025-06-17 11:20:00,20.85,20.89,20.83,20.87,1285592.0,20.85,20.89,20.83,20.87,1285592.0
2025-06-17 11:30:00,20.86,20.96,20.82,20.92,1383456.0,20.86,20.96,20.82,20.92,1383456.0
2025-06-17 11:40:00,20.93,20.97,20.9,20.91,1032612.0,20.93,20.97,20.9,20.91,1032612.0
2025-06-17 11:50:00,20.91,20.95,20.89,20.91,820100.0,20.91,20.95,20.89,20.91,820100.0
2025-06-17 12:00:00,20.9,21.01,20.9,20.97,2366884.0,20.9,21.01,20.9,20.97,2366884.0
2025-06-17 12:10:00,20.97,21.05,20.97,21.04,798985.0,20.97,21.05,20.97,21.04,798985.0
2025-06-17 12:20:00,21.05,21.14,21.04,21.12,1791676.0,21.05,21.14,21.04,21.12,1791676.0
2025-06-17 12:30:00,21.12,21.21,21.1,21.14,1607329.0,21.12,21.21,21.1,21.14,1607329.0
2025-06-17 12:40:00,21.14,21.19,21.12,21.14,1401950.0,21.14,21.19,21.12,21.14,1401950.0
2025-06-17 12:50:00,21.14,21.19,21.09,21.11,1691616.0,21.14,21.19,21.09,21.11,1691616.0
2025-06-17 13:00:00,21.11,21.19,21.07,21.18,1590095.0,21.11,21.19,21.07,21.18,1590095.0
2025-06-17 13:10:00,21.19,21.23,21.17,21.22,1225686.0,21.19,21.23,21.17,21.22,1225686.0
2025-06-17 13:20:00,21.21,21.31,21.2,21.27,2309758.0,21.21,21.31,21.2,21.27,2309758.0
2025-06-17 13:30:00,21.27,21.45,21.23,21.45,3307311.0,21.27,21.45,21.23,21.45,3307311.0
2025-06-17 13:40:00,21.45,21.48,21.16,21.19,2491177.0,21.45,21.48,21.16,21.19,2491177.0
2025-06-17 13:50:00,21.19,21.23,21.14,21.14,1793905.0,21.19,21.23,21.14,21.14,1793905.0
2025-06-17 14:00:00,21.14,21.15,21.02,21.03,1830230.0,21.14,21.15,21.02,21.03,1830230.0
2025-06-17 14:10:00,21.04,21.07,20.96,20.98,1784720.0,21.04,21.07,20.96,20.98,1784720.0
2025-06-17 14:20:00,20.97,20.98,20.88,20.88,2321245.0,20.97,20.98,20.88,20.88,2321245.0
2025-06-17 14:30:00,20.89,20.95,20.87,20.88,2438688.0,20.89,20.95,20.87,20.88,2438688.0
2025-06-17 14:40:00,20.88,20.9,20.83,20.87,2183525.0,20.88,20.9,20.83,20.87,2183525.0
2025-06-17 14:50:00,20.87,20.91,20.83,20.91,1349902.0,20.87,20.91,20.83,20.91,1349902.0
2025-06-17 15:00:00,20.91,20.93,20.82,20.84,1558812.0,20.91,20.93,20.82,20.84,1558812.0
2025-06-17 15:10:00,20.84,20.84,20.79,20.8,1867046.0,20.84,20.84,20.79,20.8,1867046.0
2025-06-17 15:20:00,20.79,20.86,20.79,20.81,1318709.0,20.79,20.86,20.79,20.81,1318709.0
2025-06-17 15:30:00,20.82,20.87,20.81,20.84,1542516.0,20.82,20.87,20.81,20.84,1542516.0
2025-06-17 15:40:00,20.83,20.87,20.83,20.86,1369698.0,20.83,20.87,20.83,20.86,1369698.0
2025-06-17 15:50:00,20.86,20.9,20.77,20.79,5038733.0,20.86,20.9,20.77,20.79,5038733.0
2025-06-18 09:30:00,20.8,20.86,20.66,20.84,4336653.0,20.8,20.86,20.66,20.84,4336653.0
2025-06-18 09:40:00,20.84,20.97,20.81,20.88,2608454.0,20.84,20.97,20.81,20.88,2608454.0
2025-06-18 09:50:00,20.89,21.22,20.85,21.14,5576096.0,20.89,21.22,20.85,21.14,5576096.0
2025-06-18 10:00:00,21.14,21.25,21.1,21.19,2524437.0,21.14,21.25,21.1,21.19,2524437.0
2025-06-18 10:10:00,21.19,21.22,21.15,21.19,1633165.0,21.19,21.22,21.15,21.19,1633165.0
2025-06-18 10:20:00,21.18,21.22,21.13,21.21,1598972.0,21.18,21.22,21.13,21.21,1598972.0
2025-06-18 10:30:00,21.21,21.36,21.19,21.33,2992251.0,21.21,21.36,21.19,21.33,2992251.0
2025-06-18 10:40:00,21.32,21.33,21.25,21.26,2041065.0,21.32,21.33,21.25,21.26,2041065.0
2025-06-18 10:50:00,21.26,21.32,21.2,21.23,2670559.0,21.26,21.32,21.2,21.23,2670559.0
2025-06-18 11:00:00,21.23,21.29,21.23,21.26,1483817.0,21.23,21.29,21.23,21.26,1483817.0
2025-06-18 11:10:00,21.26,21.32,21.25,21.28,1268819.0,21.26,21.32,21.25,21.28,1268819.0
2025-06-18 11:20:00,21.28,21.32,21.25,21.28,1742155.0,21.28,21.32,21.25,21.28,1742155.0
2025-06-18 11:30:00,21.28,21.42,21.28,21.39,3815119.0,21.28,21.42,21.28,21.39,3815119.0
2025-06-18 11:40:00,21.39,21.55,21.37,21.5,2968350.0,21.39,21.55,21.37,21.5,2968350.0
2025-06-18 11:50:00,21.5,21.51,21.42,21.43,2386089.0,21.5,21.51,21.42,21.43,2386089.0
2025-06-18 12:00:00,21.43,21.6,21.39,21.59,2559812.0,21.43,21.6,21.39,21.59,2559812.0
2025-06-18 12:10:00,21.6,21.6,21.53,21.54,1534062.0,21.6,21.6,21.53,21.54,1534062.0
2025-06-18 12:20:00,21.54,21.58,21.51,21.54,1133193.0,21.54,21.58,21.51,21.54,1133193.0
2025-06-18 12:30:00,21.54,21.54,21.46,21.49,1300712.0,21.54,21.54,21.46,21.49,1300712.0
2025-06-18 12:40:00,21.49,21.53,21.45,21.5,1054892.0,21.49,21.53,21.45,21.5,1054892.0
2025-06-18 12:50:00,21.5,21.55,21.49,21.52,1527985.0,21.5,21.55,21.49,21.52,1527985.0
2025-06-18 13:00:00,21.52,21.55,21.5,21.54,1179497.0,21.52,21.55,21.5,21.54,1179497.0
2025-06-18 13:10:00,21.54,21.54,21.44,21.47,1066723.0,21.54,21.54,21.44,21.47,1066723.0
2025-06-18 13:20:00,21.46,21.47,21.33,21.35,1244741.0,21.46,21.47,21.33,21.35,1244741.0
2025-06-18 13:30:00,21.34,21.36,21.25,21.26,1659952.0,21.34,21.36,21.25,21.26,1659952.0
2025-06-18 13:40:00,21.26,21.34,21.24,21.31,1306778.0,21.26,21.34,21.24,21.31,1306778.0
2025-06-18 13:50:00,21.32,21.4,21.31,21.38,1242069.0,21.32,21.4,21.31,21.38,1242069.0
2025-06-18 14:00:00,21.39,21.54,21.38,21.4,2369373.0,21.39,21.54,21.38,21.4,2369373.0
2025-06-18 14:10:00,21.39,21.44,21.36,21.38,1278948.0,21.39,21.44,21.36,21.38,1278948.0
2025-06-18 14:20:00,21.38,21.41,21.34,21.38,1160961.0,21.38,21.41,21.34,21.38,1160961.0
2025-06-18 14:30:00,21.38,21.44,21.35,21.41,1294452.0,21.38,21.44,21.35,21.41,1294452.0
2025-06-18 14:40:00,21.42,21.51,21.4,21.47,1346458.0,21.42,21.51,21.4,21.47,1346458.0
2025-06-18 14:50:00,21.48,21.48,21.27,21.28,1811195.0,21.48,21.48,21.27,21.28,1811195.0
2025-06-18 15:00:00,21.29,21.4,21.24,21.35,2003312.0,21.29,21.4,21.24,21.35,2003312.0
2025-06-18 15:10:00,21.35,21.42,21.31,21.39,1553150.0,21.35,21.42,21.31,21.39,1553150.0
2025-06-18 15:20:00,21.39,21.45,21.29,21.3,1429104.0,21.39,21.45,21.29,21.3,1429104.0
2025-06-18 15:30:00,21.3,21.42,21.28,21.39,1314254.0,21.3,21.42,21.28,21.39,1314254.0
2025-06-18 15:40:00,21.4,21.43,21.38,21.43,1813389.0,21.4,21.43,21.38,21.43,1813389.0
2025-06-18 15:50:00,21.42,21.52,21.4,21.48,7446044.0,21.42,21.52,21.4,21.48,7446044.0
2025-06-20 09:30:00,21.71,21.87,21.6,21.79,8329319.0,21.71,21.87,21.6,21.79,8329319.0
2025-06-20 09:40:00,21.79,21.82,21.71,21.75,2240428.0,21.79,21.82,21.71,21.75,2240428.0
2025-06-20 09:50:00,21.75,21.89,21.67,21.8,2487158.0,21.75,21.89,21.67,21.8,2487158.0
2025-06-20 10:00:00,21.8,21.83,21.68,21.69,2572176.0,21.8,21.83,21.68,21.69,2572176.0
2025-06-20 10:10:00,21.69,21.7,21.49,21.53,2683153.0,21.69,21.7,21.49,21.53,2683153.0
2025-06-20 10:20:00,21.53,21.53,21.31,21.4,2854594.0,21.53,21.53,21.31,21.4,2854594.0
2025-06-20 10:30:00,21.39,21.41,21.34,21.39,1927486.0,21.39,21.41,21.34,21.39,1927486.0
2025-06-20 10:40:00,21.4,21.42,21.02,21.05,3915828.0,21.4,21.42,21.02,21.05,3915828.0
2025-06-20 10:50:00,21.04,21.05,20.92,20.94,4507338.0,21.04,21.05,20.92,20.94,4507338.0
2025-06-20 11:00:00,20.95,21.0,20.88,20.98,2335669.0,20.95,21.0,20.88,20.98,2335669.0
2025-06-20 11:10:00,20.98,21.14,20.98,21.14,2312038.0,20.98,21.14,20.98,21.14,2312038.0
2025-06-20 11:20:00,21.14,21.18,21.07,21.16,1760571.0,21.14,21.18,21.07,21.16,1760571.0
2025-06-20 11:30:00,21.17,21.33,21.16,21.32,2333864.0,21.17,21.33,21.16,21.32,2333864.0
2025-06-20 11:40:00,21.32,21.33,21.23,21.26,1725998.0,21.32,21.33,21.23,21.26,1725998.0
2025-06-20 11:50:00,21.26,21.26,21.14,21.14,1427901.0,21.26,21.26,21.14,21.14,1427901.0
2025-06-20 12:00:00,21.14,21.24,21.14,21.23,1099357.0,21.14,21.24,21.14,21.23,1099357.0
2025-06-20 12:10:00,21.23,21.27,21.19,21.22,1312163.0,21.23,21.27,21.19,21.22,1312163.0
2025-06-20 12:20:00,21.21,21.22,21.1,21.17,1448513.0,21.21,21.22,21.1,21.17,1448513.0
2025-06-20 12:30:00,21.18,21.2,21.16,21.18,1147024.0,21.18,21.2,21.16,21.18,1147024.0
2025-06-20 12:40:00,21.17,21.2,21.13,21.14,1866602.0,21.17,21.2,21.13,21.14,1866602.0
2025-06-20 12:50:00,21.14,21.18,21.12,21.14,1219106.0,21.14,21.18,21.12,21.14,1219106.0
2025-06-20 13:00:00,21.14,21.2,21.13,21.17,1037931.0,21.14,21.2,21.13,21.17,1037931.0
2025-06-20 13:10:00,21.17,21.26,21.15,21.2,1502513.0,21.17,21.26,21.15,21.2,1502513.0
2025-06-20 13:20:00,21.19,21.2,21.13,21.14,1231111.0,21.19,21.2,21.13,21.14,1231111.0
2025-06-20 13:30:00,21.14,21.16,21.08,21.13,1265083.0,21.14,21.16,21.08,21.13,1265083.0
2025-06-20 13:40:00,21.13,21.19,21.12,21.17,903006.0,21.13,21.19,21.12,21.17,903006.0
2025-06-20 13:50:00,21.17,21.22,21.16,21.22,499225.0,21.17,21.22,21.16,21.22,499225.0
2025-06-20 14:00:00,21.21,21.22,21.19,21.21,813019.0,21.21,21.22,21.19,21.21,813019.0
2025-06-20 14:10:00,21.21,21.29,21.19,21.28,813678.0,21.21,21.29,21.19,21.28,813678.0
2025-06-20 14:20:00,21.28,21.29,21.24,21.25,1075461.0,21.28,21.29,21.24,21.25,1075461.0
2025-06-20 14:30:00,21.25,21.28,21.23,21.23,1141781.0,21.25,21.28,21.23,21.23,1141781.0
2025-06-20 14:40:00,21.23,21.27,21.21,21.24,1164148.0,21.23,21.27,21.21,21.24,1164148.0
2025-06-20 14:50:00,21.25,21.27,21.19,21.21,1340732.0,21.25,21.27,21.19,21.21,1340732.0
2025-06-20 15:00:00,21.21,21.21,21.14,21.17,1346707.0,21.21,21.21,21.14,21.17,1346707.0
2025-06-20 15:10:00,21.17,21.19,21.14,21.19,1279094.0,21.17,21.19,21.14,21.19,1279094.0
2025-06-20 15:20:00,21.19,21.2,21.12,21.12,1414086.0,21.19,21.2,21.12,21.12,1414086.0
2025-06-20 15:30:00,21.12,21.16,21.1,21.12,1572152.0,21.12,21.16,21.1,21.12,1572152.0
2025-06-20 15:40:00,21.12,21.14,21.06,21.07,1602966.0,21.12,21.14,21.06,21.07,1602966.0
2025-06-20 15:50:00,21.07,21.15,21.03,21.07,6392896.0,21.07,21.15,21.03,21.07,6392896.0